Red Violet Inc (RDVT) Exchange: NASDAQ

  1. Overview
  2. Red Violet Inc (RDVT)

Data as of April 25, 2024

$20.45 ($0.96) 4.93%

Red Violet Inc - Daily Information
Click for more stock information on Red Violet Inc.
Daily Information Data
Date April 25, 2024
Open $19.82
Previous Close $20.45
High $20.90
Low $19.81
Adjusted Open $19.82
Previous Adjusted Close $20.45
Adjusted High $20.90
Adjusted Low $19.81

About Red Violet Inc (RDVT)

Red Violet Inc

Invest in Red Violet Inc (RDVT)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Red Violet Inc (RDVT)

Date Open High Low Close Adj.Close Volume
2024-04-04 $19.82 $20.90 $19.81 $20.45 $20.45 56,721
2024-04-03 $19.36 $19.75 $19.36 $19.49 $19.49 26,127
2024-04-02 $19.60 $19.82 $19.01 $19.27 $19.27 80,452
2024-04-01 $19.55 $19.85 $19.27 $19.61 $19.61 137,969
2024-03-28 $19.87 $20.10 $19.50 $19.55 $19.55 87,220
2024-03-27 $18.30 $19.99 $18.10 $19.64 $19.64 1,077,313
2024-03-26 $18.50 $18.71 $18.21 $18.49 $18.49 15,306
2024-03-25 $17.80 $18.10 $17.80 $17.84 $17.84 8,334
2024-03-22 $17.89 $18.05 $17.83 $17.83 $17.83 11,243
2024-03-21 $18.00 $18.15 $17.95 $18.07 $18.07 21,883
2024-03-20 $18.05 $18.32 $17.90 $18.00 $18.00 14,290
2024-03-19 $18.16 $18.48 $18.01 $18.12 $18.12 26,292
2024-03-18 $18.19 $18.60 $18.15 $18.30 $18.30 16,216
2024-03-15 $17.86 $18.44 $17.86 $18.15 $18.15 46,072
2024-03-14 $18.39 $18.39 $18.01 $18.03 $18.03 13,555
2024-03-13 $18.60 $18.60 $18.26 $18.26 $18.26 13,084
2024-03-12 $18.12 $18.56 $18.00 $18.36 $18.36 31,670
2024-03-11 $17.90 $18.21 $17.45 $18.00 $18.00 53,537
2024-03-08 $18.34 $18.34 $17.75 $18.00 $18.00 57,286
2024-03-07 $18.71 $18.71 $18.02 $18.06 $18.06 13,159
2024-03-06 $18.01 $18.64 $18.01 $18.25 $18.25 11,584
2024-03-05 $18.08 $18.42 $18.00 $18.12 $18.12 66,541
2024-03-04 $18.02 $18.28 $17.50 $17.95 $17.95 20,347
2024-03-01 $18.06 $18.11 $17.75 $17.93 $17.93 15,268
2024-02-29 $18.09 $18.29 $17.86 $17.86 $17.86 12,134
2024-02-28 $18.11 $18.42 $17.81 $17.83 $17.83 9,948
2024-02-27 $17.86 $18.36 $17.86 $18.34 $18.34 34,714
2024-02-26 $18.00 $18.00 $17.70 $17.84 $17.84 11,916
2024-02-23 $18.66 $18.70 $18.07 $18.08 $18.08 8,622
2024-02-22 $18.00 $18.69 $17.41 $18.35 $18.35 28,787
2024-02-21 $17.61 $18.24 $17.61 $17.90 $17.90 9,408
2024-02-20 $18.22 $18.31 $17.70 $17.78 $17.78 10,416
2024-02-16 $18.63 $18.70 $18.42 $18.42 $18.42 11,059
2024-02-15 $17.96 $18.79 $17.96 $18.66 $18.66 19,222
2024-02-14 $17.67 $18.05 $16.96 $17.96 $17.96 30,908
2024-02-13 $17.50 $17.88 $17.30 $17.49 $17.49 29,618
2024-02-12 $18.71 $18.71 $17.98 $17.98 $17.98 53,677
2024-02-09 $17.73 $18.97 $17.73 $18.71 $18.71 32,403
2024-02-08 $17.58 $18.21 $17.55 $17.83 $17.83 53,022
2024-02-07 $17.49 $18.12 $17.49 $17.80 $17.80 21,665
2024-02-06 $17.81 $18.00 $17.65 $17.98 $17.98 10,345
2024-02-05 $18.31 $18.43 $17.10 $17.70 $17.70 33,389
2024-02-02 $18.58 $18.98 $18.07 $18.54 $18.54 18,891
2024-02-01 $18.97 $18.97 $18.40 $18.78 $18.78 16,636
2024-01-31 $18.75 $18.78 $18.35 $18.68 $18.68 37,477
2024-01-30 $18.75 $18.90 $18.75 $18.88 $18.88 7,862
2024-01-29 $18.84 $19.23 $18.75 $18.90 $18.90 30,026
2024-01-26 $18.94 $18.94 $18.65 $18.75 $18.75 17,142
2024-01-25 $19.03 $19.18 $18.70 $18.80 $18.80 19,429
2024-01-24 $18.98 $18.98 $18.68 $18.83 $18.83 20,743
2024-01-23 $18.80 $18.87 $18.60 $18.75 $18.75 21,091
2024-01-22 $18.99 $18.99 $18.50 $18.63 $18.63 13,131
2024-01-19 $18.51 $19.04 $18.27 $18.89 $18.89 13,888
2024-01-18 $18.50 $18.50 $18.18 $18.33 $18.33 5,381
2024-01-17 $18.23 $18.50 $18.14 $18.50 $18.50 8,399
2024-01-16 $18.24 $18.39 $17.40 $18.33 $18.33 9,516
2024-01-12 $18.47 $18.62 $18.25 $18.35 $18.35 19,143
2024-01-11 $18.48 $19.13 $18.17 $18.26 $18.26 15,242
2024-01-10 $18.42 $18.80 $18.26 $18.48 $18.48 16,627
2024-01-09 $18.51 $18.92 $18.32 $18.48 $18.48 7,949
2024-01-08 $18.25 $18.76 $18.25 $18.76 $18.76 10,424
2024-01-05 $18.56 $18.77 $18.15 $18.23 $18.23 40,749
2024-01-04 $18.92 $18.92 $18.46 $18.62 $18.62 16,736
2024-01-03 $19.36 $19.44 $18.64 $18.81 $18.81 19,648
2024-01-02 $19.72 $19.88 $19.31 $19.39 $19.39 19,134
2023-12-29 $20.03 $20.31 $19.87 $19.97 $19.97 19,457
2023-12-28 $20.26 $20.44 $20.01 $20.24 $20.24 17,707
2023-12-27 $20.05 $20.49 $19.84 $20.29 $20.29 35,066
2023-12-26 $20.57 $20.57 $20.09 $20.30 $20.30 19,862
2023-12-22 $20.02 $20.68 $20.02 $20.41 $20.41 27,034
2023-12-21 $20.50 $20.83 $20.25 $20.50 $20.50 36,777
2023-12-20 $19.95 $20.80 $19.71 $20.46 $20.46 49,705
2023-12-19 $19.88 $19.89 $19.53 $19.89 $19.89 30,483
2023-12-18 $19.94 $20.12 $19.77 $19.86 $19.86 23,157
2023-12-15 $20.15 $20.26 $19.68 $19.94 $19.94 77,011
2023-12-14 $20.94 $20.94 $19.81 $20.09 $20.09 66,202
2023-12-13 $19.90 $20.84 $19.80 $20.83 $20.83 44,440
2023-12-12 $20.22 $20.41 $19.90 $20.01 $20.01 14,479
2023-12-11 $20.13 $20.45 $20.00 $20.15 $20.15 17,266
2023-12-08 $20.05 $20.50 $19.99 $20.24 $20.24 21,791
2023-12-07 $20.10 $20.25 $19.76 $20.20 $20.20 17,436
2023-12-06 $20.34 $20.44 $19.74 $20.06 $20.06 17,326
2023-12-05 $20.67 $20.67 $19.85 $20.17 $20.17 35,198
2023-12-04 $20.79 $20.98 $20.05 $20.44 $20.44 26,577
2023-12-01 $20.63 $21.46 $20.43 $20.50 $20.50 31,647
2023-11-30 $21.00 $21.42 $19.54 $20.92 $20.92 19,083
2023-11-29 $20.26 $20.71 $20.24 $20.70 $20.70 9,095
2023-11-28 $20.00 $20.08 $19.94 $20.08 $20.08 18,071
2023-11-27 $19.59 $21.23 $19.59 $20.30 $20.30 18,997
2023-11-24 $21.28 $21.28 $20.82 $21.28 $21.28 3,337
2023-11-22 $20.87 $21.20 $20.75 $21.06 $21.06 10,318
2023-11-21 $20.51 $20.94 $20.36 $20.61 $20.61 12,428
2023-11-20 $20.75 $21.15 $20.00 $20.21 $20.21 19,054
2023-11-17 $21.52 $21.52 $20.63 $20.70 $20.70 24,199
2023-11-16 $19.61 $21.49 $19.61 $21.36 $21.36 24,222
2023-11-15 $20.97 $20.97 $20.00 $20.05 $20.05 63,660
2023-11-14 $19.86 $21.26 $19.04 $21.20 $21.20 29,561
2023-11-13 $18.30 $19.28 $18.19 $19.23 $19.23 18,659
2023-11-10 $18.60 $19.50 $18.52 $18.69 $18.69 21,207
2023-11-09 $19.81 $19.81 $18.60 $18.60 $18.60 16,959
2023-11-08 $19.88 $20.33 $18.93 $19.49 $19.49 27,566
2023-11-07 $18.93 $19.83 $18.93 $19.83 $19.83 11,059
2023-11-06 $19.68 $20.18 $19.00 $19.00 $19.00 9,609
2023-11-03 $19.19 $19.73 $19.10 $19.39 $19.39 23,239
2023-11-02 $18.41 $19.42 $18.41 $19.05 $19.05 9,445
2023-11-01 $19.50 $19.63 $18.78 $18.78 $18.78 12,841
2023-10-31 $19.92 $20.21 $19.25 $19.79 $19.79 22,384
2023-10-30 $19.53 $20.17 $19.25 $20.17 $20.17 11,409
2023-10-27 $18.83 $19.39 $18.83 $19.34 $19.34 9,576
2023-10-26 $19.00 $19.00 $18.50 $18.93 $18.93 6,565
2023-10-25 $19.45 $19.54 $18.37 $18.37 $18.37 7,239
2023-10-24 $19.19 $19.41 $19.00 $19.41 $19.41 10,068
2023-10-23 $19.30 $19.53 $18.81 $18.81 $18.81 10,927
2023-10-20 $19.22 $19.43 $18.92 $19.40 $19.40 16,825
2023-10-19 $19.23 $19.40 $19.10 $19.10 $19.10 6,618
2023-10-18 $19.75 $19.75 $19.44 $19.44 $19.44 6,732
2023-10-17 $20.00 $20.46 $19.68 $19.68 $19.68 19,304
2023-10-16 $19.68 $20.18 $19.68 $19.79 $19.79 14,692
2023-10-13 $19.51 $19.91 $19.51 $19.91 $19.91 7,408
2023-10-12 $20.55 $20.55 $19.60 $19.61 $19.61 9,291
2023-10-11 $20.29 $20.41 $20.05 $20.05 $20.05 5,948
2023-10-10 $20.79 $21.48 $20.50 $20.73 $20.73 18,801
2023-10-09 $20.09 $21.31 $20.09 $20.50 $20.50 6,497
2023-10-06 $20.57 $21.37 $20.56 $21.35 $21.35 11,014
2023-10-05 $19.66 $20.22 $19.50 $20.02 $20.02 19,133
2023-10-04 $18.86 $19.86 $18.86 $19.63 $19.63 10,541
2023-10-03 $19.06 $19.06 $18.52 $18.83 $18.83 6,647
2023-10-02 $19.96 $20.02 $18.81 $18.91 $18.91 12,956
2023-09-29 $20.15 $20.29 $19.96 $20.01 $20.01 7,337
2023-09-28 $21.08 $21.08 $20.15 $20.15 $20.15 9,189
2023-09-27 $20.65 $21.22 $20.50 $21.00 $21.00 22,705
2023-09-26 $21.02 $21.49 $20.42 $20.42 $20.42 26,498
2023-09-25 $20.29 $21.03 $20.03 $20.90 $20.90 19,012
2023-09-22 $19.41 $20.27 $19.41 $19.95 $19.95 11,108
2023-09-21 $19.82 $19.89 $19.48 $19.48 $19.48 7,234
2023-09-20 $20.39 $20.49 $19.76 $19.76 $19.76 10,156
2023-09-19 $19.81 $20.49 $19.71 $20.06 $20.06 10,782
2023-09-18 $21.15 $21.15 $20.06 $20.07 $20.07 14,048
2023-09-15 $20.44 $21.47 $20.23 $21.32 $21.32 59,120
2023-09-14 $20.28 $20.66 $20.19 $20.49 $20.49 23,761
2023-09-13 $20.28 $20.47 $20.00 $20.18 $20.18 18,771
2023-09-12 $20.24 $20.39 $20.04 $20.39 $20.39 8,469
2023-09-11 $20.50 $20.73 $20.02 $20.04 $20.04 6,243
2023-09-08 $20.05 $20.37 $20.00 $20.35 $20.35 6,943
2023-09-07 $20.03 $20.44 $20.01 $20.04 $20.04 29,109
2023-09-06 $20.54 $20.54 $20.00 $20.00 $20.00 10,537
2023-09-05 $20.67 $20.83 $20.02 $20.70 $20.70 7,819
2023-09-01 $21.06 $21.10 $20.43 $20.58 $20.58 7,047
2023-08-31 $20.77 $21.06 $20.25 $20.56 $20.56 11,800
2023-08-30 $20.79 $21.28 $20.38 $20.97 $20.97 10,180
2023-08-29 $20.90 $21.00 $20.15 $21.00 $21.00 6,562
2023-08-28 $20.02 $20.48 $20.00 $20.09 $20.09 10,989
2023-08-25 $20.00 $20.40 $19.78 $20.34 $20.34 15,699
2023-08-24 $20.28 $20.41 $20.00 $20.11 $20.11 14,063
2023-08-23 $20.16 $20.55 $20.16 $20.35 $20.35 5,745
2023-08-22 $21.01 $21.01 $19.61 $20.02 $20.02 8,045
2023-08-21 $21.41 $21.81 $21.00 $21.03 $21.03 18,082
2023-08-18 $21.21 $21.61 $21.21 $21.30 $21.30 7,745
2023-08-17 $21.37 $21.49 $21.00 $21.17 $21.17 8,510
2023-08-16 $21.10 $21.75 $20.54 $21.34 $21.34 18,339
2023-08-15 $20.86 $21.26 $20.30 $20.90 $20.90 8,709
2023-08-14 $20.95 $21.12 $20.24 $21.12 $21.12 9,393
2023-08-11 $20.54 $20.99 $20.54 $20.78 $20.78 9,584
2023-08-10 $20.00 $20.80 $20.00 $20.80 $20.80 10,518
2023-08-09 $21.47 $21.47 $19.82 $19.85 $19.85 14,665
2023-08-08 $20.27 $20.27 $19.51 $20.04 $20.04 9,809
2023-08-07 $20.60 $20.97 $19.86 $20.10 $20.10 15,390
2023-08-04 $20.47 $20.47 $19.75 $20.30 $20.30 6,905
2023-08-03 $20.62 $21.45 $19.97 $20.25 $20.25 7,782
2023-08-02 $20.56 $21.33 $20.50 $20.50 $20.50 7,742
2023-08-01 $20.88 $21.14 $20.73 $20.75 $20.75 8,284
2023-07-31 $20.97 $21.20 $20.10 $20.71 $20.71 8,254
2023-07-28 $21.49 $21.72 $20.92 $21.09 $21.09 10,180
2023-07-27 $20.89 $22.00 $20.41 $21.69 $21.69 52,276
2023-07-26 $20.90 $20.90 $20.52 $20.53 $20.53 5,523
2023-07-25 $20.68 $20.96 $20.50 $20.93 $20.93 6,558
2023-07-24 $21.00 $21.00 $20.40 $20.90 $20.90 5,771
2023-07-21 $21.70 $21.70 $20.86 $20.97 $20.97 11,360
2023-07-20 $20.88 $21.64 $20.88 $21.64 $21.64 7,897
2023-07-19 $21.70 $21.70 $21.11 $21.60 $21.60 8,404
2023-07-18 $21.34 $21.70 $21.22 $21.70 $21.70 13,606
2023-07-17 $20.50 $21.49 $20.48 $21.45 $21.45 9,078
2023-07-14 $20.73 $21.34 $20.69 $20.72 $20.72 5,142
2023-07-13 $21.36 $21.42 $21.21 $21.30 $21.30 7,098
2023-07-12 $21.87 $21.99 $21.06 $21.11 $21.11 16,445
2023-07-11 $21.56 $21.75 $21.22 $21.75 $21.75 16,873
2023-07-10 $21.11 $21.97 $20.50 $21.68 $21.68 10,068
2023-07-07 $21.58 $21.74 $21.11 $21.36 $21.36 28,999
2023-07-06 $21.08 $21.25 $20.31 $21.25 $21.25 15,724
2023-07-05 $20.80 $21.60 $20.18 $21.49 $21.49 12,692
2023-07-03 $20.43 $21.09 $20.25 $21.09 $21.09 3,053
2023-06-30 $19.31 $20.90 $19.31 $20.57 $20.57 23,230
2023-06-29 $18.62 $19.21 $18.02 $19.21 $19.21 20,946
2023-06-28 $18.74 $19.05 $18.30 $18.48 $18.48 17,107
2023-06-27 $19.06 $19.21 $18.46 $18.97 $18.97 16,986
2023-06-26 $19.67 $19.94 $19.18 $19.24 $19.24 10,836
2023-06-23 $20.34 $20.63 $19.23 $19.78 $19.78 217,555
2023-06-22 $21.10 $21.10 $20.57 $20.81 $20.81 9,969
2023-06-21 $21.00 $21.38 $20.21 $21.00 $21.00 15,749
2023-06-20 $21.10 $21.10 $20.61 $20.85 $20.85 18,413
2023-06-16 $21.86 $21.86 $20.89 $21.04 $21.04 47,463
2023-06-15 $21.45 $21.72 $20.98 $21.52 $21.52 14,902
2023-06-14 $21.95 $21.95 $20.94 $21.13 $21.13 10,830
2023-06-13 $21.80 $21.95 $21.40 $21.85 $21.85 14,847
2023-06-12 $21.22 $21.83 $21.13 $21.53 $21.53 12,425
2023-06-09 $21.86 $22.00 $21.16 $21.20 $21.20 19,041
2023-06-08 $22.34 $22.89 $21.57 $22.00 $22.00 12,841
2023-06-07 $21.50 $22.65 $21.50 $22.46 $22.46 19,500
2023-06-06 $19.83 $21.10 $19.00 $21.09 $21.09 38,070
2023-06-05 $20.35 $20.35 $19.52 $19.57 $19.57 24,476
2023-06-02 $20.78 $20.95 $19.90 $20.66 $20.66 27,795
2023-06-01 $20.25 $20.86 $19.51 $20.42 $20.42 21,978
2023-05-31 $20.02 $20.20 $19.09 $19.72 $19.72 13,792
2023-05-30 $20.28 $20.45 $19.83 $19.93 $19.93 5,187
2023-05-26 $19.96 $20.27 $19.17 $19.81 $19.81 10,405
2023-05-25 $19.94 $20.12 $19.12 $19.14 $19.14 6,167
2023-05-24 $21.48 $21.62 $19.96 $19.96 $19.96 20,457
2023-05-23 $22.39 $23.30 $21.74 $21.98 $21.98 39,272
2023-05-22 $22.09 $22.75 $21.50 $22.55 $22.55 38,181
2023-05-19 $21.53 $22.10 $20.72 $22.01 $22.01 30,006
2023-05-18 $20.38 $21.30 $20.19 $21.03 $21.03 17,325
2023-05-17 $19.05 $20.40 $19.05 $20.27 $20.27 17,184
2023-05-16 $18.63 $19.58 $18.25 $19.50 $19.50 37,286
2023-05-15 $18.09 $18.63 $17.87 $18.63 $18.63 22,641
2023-05-12 $17.41 $18.27 $17.41 $18.16 $18.16 19,651
2023-05-11 $16.82 $17.50 $16.82 $17.40 $17.40 14,539
2023-05-10 $16.04 $17.07 $16.04 $17.07 $17.07 11,111
2023-05-09 $16.31 $17.44 $16.15 $16.35 $16.35 7,616
2023-05-08 $16.41 $16.65 $16.33 $16.47 $16.47 10,188
2023-05-05 $16.58 $16.79 $16.33 $16.50 $16.50 22,161
2023-05-04 $16.63 $17.08 $16.30 $16.46 $16.46 15,981
2023-05-03 $16.38 $17.41 $16.38 $16.71 $16.71 28,222
2023-05-02 $16.87 $17.04 $16.24 $16.48 $16.48 16,182
2023-05-01 $16.97 $18.00 $16.76 $16.76 $16.76 12,677
2023-04-28 $16.23 $17.38 $16.16 $17.10 $17.10 14,987
2023-04-27 $16.21 $16.58 $16.15 $16.39 $16.39 10,678
2023-04-26 $15.90 $16.26 $15.90 $16.07 $16.07 17,782
2023-04-25 $16.23 $16.45 $15.66 $16.10 $16.10 16,403
2023-04-24 $15.93 $16.59 $15.93 $16.45 $16.45 107,065
2023-04-21 $16.00 $16.03 $15.76 $15.90 $15.90 58,424
2023-04-20 $15.90 $16.44 $15.90 $16.35 $16.35 10,159
2023-04-19 $16.24 $16.56 $15.91 $16.20 $16.20 9,700
2023-04-18 $15.91 $16.32 $15.42 $16.17 $16.17 30,850
2023-04-17 $16.03 $16.64 $16.03 $16.38 $16.38 8,814
2023-04-14 $15.90 $16.17 $15.72 $16.17 $16.17 14,460
2023-04-13 $15.98 $16.29 $15.73 $16.15 $16.15 22,985
2023-04-12 $16.18 $16.23 $15.20 $16.19 $16.19 39,466
2023-04-11 $17.50 $17.50 $15.84 $16.01 $16.01 18,178
2023-04-10 $16.12 $16.53 $15.99 $16.10 $16.10 60,864
2023-04-06 $16.79 $16.79 $16.14 $16.31 $16.31 29,822
2023-04-05 $17.11 $17.11 $16.54 $16.60 $16.60 20,345
2023-04-04 $17.50 $17.50 $16.88 $17.04 $17.04 12,962
2023-04-03 $17.55 $17.65 $17.38 $17.49 $17.49 9,399
2023-03-31 $17.85 $17.89 $17.52 $17.60 $17.60 38,490
2023-03-30 $17.56 $17.88 $17.39 $17.88 $17.88 10,957
2023-03-29 $17.92 $18.10 $17.71 $17.90 $17.90 28,688
2023-03-28 $18.05 $18.09 $17.82 $18.00 $18.00 8,678
2023-03-27 $18.06 $18.28 $17.77 $18.25 $18.25 7,212
2023-03-24 $18.19 $18.45 $17.89 $18.00 $18.00 15,575
2023-03-23 $18.60 $18.60 $18.26 $18.46 $18.46 8,353
2023-03-22 $19.09 $19.11 $18.52 $18.60 $18.60 13,081
2023-03-21 $18.98 $19.20 $18.40 $19.10 $19.10 8,095
2023-03-20 $19.04 $19.07 $18.39 $18.70 $18.70 16,569
2023-03-17 $18.88 $19.18 $18.88 $19.07 $19.07 34,464
2023-03-16 $18.30 $19.02 $18.25 $19.02 $19.02 15,039
2023-03-15 $18.67 $19.00 $18.13 $18.59 $18.59 15,562
2023-03-14 $19.48 $19.48 $18.79 $19.01 $19.01 14,162
2023-03-13 $19.37 $19.73 $18.88 $18.98 $18.98 11,971
2023-03-10 $20.20 $20.35 $18.95 $19.63 $19.63 17,543
2023-03-09 $20.25 $20.38 $20.00 $20.11 $20.11 20,944
2023-03-08 $20.40 $20.40 $19.86 $20.00 $20.00 11,670
2023-03-07 $19.62 $20.38 $19.62 $20.33 $20.33 10,666
2023-03-06 $20.16 $20.19 $19.48 $19.59 $19.59 16,708
2023-03-03 $20.50 $20.82 $20.31 $20.50 $20.50 13,553
2023-03-02 $20.48 $20.50 $20.46 $20.50 $20.50 22,774
2023-03-01 $20.67 $21.32 $20.21 $20.48 $20.48 28,196
2023-02-28 $20.26 $20.61 $20.26 $20.37 $20.37 13,029
2023-02-27 $20.32 $20.50 $19.95 $20.49 $20.49 12,632
2023-02-24 $20.01 $20.52 $18.73 $20.19 $20.19 12,149
2023-02-23 $21.04 $21.35 $20.17 $20.37 $20.37 42,940
2023-02-22 $21.12 $21.62 $21.01 $21.17 $21.17 25,776
2023-02-21 $21.82 $22.51 $20.81 $21.25 $21.25 30,087
2023-02-17 $21.65 $22.32 $21.51 $22.30 $22.30 25,981
2023-02-16 $22.71 $22.71 $21.31 $21.31 $21.31 24,394
2023-02-15 $22.90 $23.08 $22.48 $23.08 $23.08 9,223
2023-02-14 $21.85 $23.13 $21.85 $22.91 $22.91 11,121
2023-02-13 $22.27 $23.25 $22.27 $23.25 $23.25 17,077
2023-02-10 $21.90 $22.49 $21.84 $22.17 $22.17 12,202
2023-02-09 $22.86 $23.00 $22.05 $22.05 $22.05 18,135
2023-02-08 $23.80 $23.80 $22.81 $23.06 $23.06 18,060
2023-02-07 $23.73 $23.98 $22.00 $23.97 $23.97 26,290
2023-02-06 $23.70 $24.10 $23.70 $24.07 $24.07 7,403
2023-02-03 $23.50 $24.28 $23.42 $24.07 $24.07 12,891
2023-02-02 $23.75 $24.00 $23.66 $23.99 $23.99 36,411
2023-02-01 $23.75 $23.91 $23.39 $23.75 $23.75 17,710
2023-01-31 $23.26 $23.91 $23.26 $23.78 $23.78 16,700
2023-01-30 $23.06 $23.70 $22.78 $23.33 $23.33 14,548
2023-01-27 $23.50 $23.77 $22.87 $23.48 $23.48 26,784
2023-01-26 $24.40 $24.40 $23.39 $23.76 $23.76 13,490
2023-01-25 $23.42 $24.44 $23.35 $24.44 $24.44 11,538
2023-01-24 $23.57 $24.00 $23.57 $23.86 $23.86 7,410
2023-01-23 $23.41 $24.01 $23.04 $23.90 $23.90 10,170
2023-01-20 $24.00 $24.00 $21.64 $23.84 $23.84 29,682
2023-01-19 $24.20 $24.20 $23.80 $23.80 $23.80 9,400
2023-01-18 $23.89 $24.39 $23.89 $24.21 $24.21 9,290
2023-01-17 $23.60 $24.06 $23.54 $24.06 $24.06 14,128
2023-01-13 $22.61 $23.51 $22.61 $23.50 $23.50 8,685
2023-01-12 $23.17 $23.30 $22.66 $23.20 $23.20 6,173
2023-01-11 $22.10 $23.40 $22.10 $23.32 $23.32 18,894
2023-01-10 $21.88 $22.69 $21.32 $21.86 $21.86 23,362
2023-01-09 $22.60 $22.95 $22.05 $22.05 $22.05 34,105
2023-01-06 $22.83 $23.75 $22.12 $22.62 $22.62 18,990
2023-01-05 $22.32 $23.99 $22.32 $22.90 $22.90 17,335
2023-01-04 $21.84 $23.26 $21.83 $22.92 $22.92 12,490
2023-01-03 $23.43 $23.50 $22.39 $22.72 $22.72 19,834
2022-12-30 $22.70 $23.30 $22.70 $23.02 $23.02 6,732
2022-12-29 $22.80 $23.68 $22.25 $22.74 $22.74 18,211
2022-12-28 $24.44 $24.44 $22.59 $22.73 $22.73 33,724
2022-12-27 $24.44 $24.89 $24.03 $24.30 $24.30 14,378
2022-12-23 $24.68 $24.68 $24.02 $24.43 $24.43 12,728
2022-12-22 $24.58 $24.66 $24.00 $24.57 $24.57 20,241
2022-12-21 $24.63 $25.01 $24.03 $24.69 $24.69 22,002
2022-12-20 $22.98 $24.93 $22.98 $24.76 $24.76 8,588
2022-12-19 $24.22 $24.22 $23.55 $23.64 $23.64 17,096
2022-12-16 $23.00 $24.73 $22.61 $24.49 $24.49 90,035
2022-12-15 $24.35 $24.35 $23.05 $23.28 $23.28 50,029
2022-12-14 $26.00 $26.00 $24.16 $24.70 $24.70 31,161
2022-12-13 $25.00 $27.61 $24.99 $26.13 $26.13 37,513
2022-12-12 $24.24 $25.00 $23.72 $24.34 $24.34 19,563
2022-12-09 $24.00 $24.30 $23.94 $24.21 $24.21 10,773
2022-12-08 $23.63 $24.47 $23.50 $24.19 $24.19 11,651
2022-12-07 $23.66 $24.00 $23.37 $23.70 $23.70 35,377
2022-12-06 $23.91 $24.06 $23.33 $23.95 $23.95 30,103
2022-12-05 $24.34 $24.34 $23.35 $24.07 $24.07 22,849
2022-12-02 $22.89 $24.42 $22.89 $24.24 $24.24 14,081
2022-12-01 $22.66 $23.50 $22.58 $23.30 $23.30 17,550
2022-11-30 $21.84 $23.12 $21.49 $22.80 $22.80 18,984
2022-11-29 $22.02 $22.02 $21.38 $21.80 $21.80 36,454
2022-11-28 $22.03 $22.32 $21.34 $21.91 $21.91 21,205
2022-11-25 $22.10 $22.32 $21.76 $22.18 $22.18 6,849
2022-11-23 $22.07 $22.07 $21.78 $21.92 $21.92 5,616
2022-11-22 $21.69 $22.07 $20.81 $22.00 $22.00 22,604
2022-11-21 $21.59 $22.33 $21.40 $21.82 $21.82 12,664
2022-11-18 $21.45 $22.18 $20.89 $21.59 $21.59 34,587
2022-11-17 $20.26 $21.29 $20.26 $21.00 $21.00 13,510
2022-11-16 $21.11 $21.29 $19.96 $21.00 $21.00 15,041
2022-11-15 $21.00 $21.49 $20.35 $21.30 $21.30 19,158
2022-11-14 $20.56 $20.90 $19.96 $20.68 $20.68 22,777
2022-11-11 $19.71 $20.89 $19.71 $20.68 $20.68 44,000
2022-11-10 $18.32 $20.14 $18.31 $19.50 $19.50 45,357
2022-11-09 $16.96 $18.23 $16.96 $17.48 $17.48 35,410
2022-11-08 $15.61 $18.97 $15.61 $17.23 $17.23 181,289
2022-11-07 $16.34 $16.34 $14.89 $15.13 $15.13 54,083
2022-11-04 $16.72 $16.90 $16.07 $16.80 $16.80 22,104
2022-11-03 $16.74 $17.07 $16.74 $16.90 $16.90 15,582
2022-11-02 $17.06 $17.50 $16.72 $16.72 $16.72 29,182
2022-11-01 $17.49 $17.59 $17.28 $17.28 $17.28 19,081
2022-10-31 $17.30 $17.77 $17.29 $17.44 $17.44 22,705
2022-10-28 $17.01 $17.30 $16.90 $17.28 $17.28 38,682
2022-10-27 $17.14 $17.28 $16.59 $16.97 $16.97 16,335
2022-10-26 $16.89 $17.75 $16.89 $16.95 $16.95 19,874
2022-10-25 $16.98 $17.20 $16.94 $16.95 $16.95 26,611
2022-10-24 $16.55 $16.96 $16.48 $16.68 $16.68 17,231
2022-10-21 $16.16 $17.30 $16.16 $16.44 $16.44 21,255
2022-10-20 $15.86 $16.03 $15.82 $15.89 $15.89 14,706
2022-10-19 $16.65 $16.65 $15.88 $16.00 $16.00 19,956
2022-10-18 $16.62 $16.88 $16.42 $16.42 $16.42 14,970
2022-10-17 $16.46 $16.83 $16.38 $16.48 $16.48 20,069
2022-10-14 $17.07 $17.30 $16.30 $16.36 $16.36 30,845
2022-10-13 $16.58 $18.00 $16.50 $16.92 $16.92 37,810
2022-10-12 $17.06 $17.19 $16.87 $16.91 $16.91 16,101
2022-10-11 $17.07 $17.40 $16.80 $17.09 $17.09 33,912
2022-10-10 $17.23 $17.80 $17.04 $17.09 $17.09 30,868
2022-10-07 $17.51 $17.80 $17.03 $17.29 $17.29 22,939
2022-10-06 $18.54 $19.14 $17.80 $17.80 $17.80 20,795
2022-10-05 $18.45 $18.59 $18.14 $18.46 $18.46 22,797
2022-10-04 $18.80 $18.98 $18.60 $18.74 $18.74 20,894
2022-10-03 $17.74 $18.60 $17.07 $18.39 $18.39 41,818
2022-09-30 $17.86 $18.96 $17.12 $17.32 $17.32 47,999
2022-09-29 $17.95 $18.75 $17.75 $17.96 $17.96 20,555
2022-09-28 $17.68 $18.53 $17.37 $18.32 $18.32 24,060
2022-09-27 $16.96 $17.99 $16.96 $17.64 $17.64 19,249
2022-09-26 $16.50 $17.00 $16.35 $16.92 $16.92 26,814
2022-09-23 $15.83 $17.41 $15.74 $16.06 $16.06 31,773
2022-09-22 $16.06 $16.28 $15.78 $16.05 $16.05 28,442
2022-09-21 $16.15 $16.76 $16.13 $16.36 $16.36 30,933
2022-09-20 $16.50 $16.67 $16.20 $16.39 $16.39 89,571
2022-09-19 $16.95 $17.52 $16.36 $16.58 $16.58 55,517
2022-09-16 $16.68 $18.05 $16.26 $17.25 $17.25 164,283
2022-09-15 $16.64 $17.06 $16.52 $16.82 $16.82 54,277
2022-09-14 $16.96 $17.20 $16.64 $16.71 $16.71 61,346
2022-09-13 $17.60 $18.00 $17.00 $17.07 $17.07 36,601
2022-09-12 $18.36 $19.28 $17.95 $18.10 $18.10 34,730
2022-09-09 $18.31 $18.45 $17.92 $18.00 $18.00 54,854
2022-09-08 $18.07 $18.55 $17.89 $18.00 $18.00 27,206
2022-09-07 $18.26 $19.38 $18.00 $18.08 $18.08 33,419
2022-09-06 $18.19 $18.72 $17.90 $17.99 $17.99 28,011
2022-09-02 $19.00 $19.00 $18.15 $18.25 $18.25 22,762
2022-09-01 $18.83 $19.16 $18.50 $18.76 $18.76 27,694
2022-08-31 $19.38 $19.38 $18.50 $18.99 $18.99 175,236
2022-08-30 $19.50 $19.55 $19.09 $19.32 $19.32 48,137
2022-08-29 $19.25 $19.69 $19.07 $19.51 $19.51 19,009
2022-08-26 $20.17 $20.17 $19.36 $19.39 $19.39 68,911
2022-08-25 $20.10 $20.25 $19.88 $20.15 $20.15 8,187
2022-08-24 $20.12 $20.20 $19.76 $20.00 $20.00 11,825
2022-08-23 $20.57 $20.57 $20.00 $20.08 $20.08 31,853
2022-08-22 $20.95 $20.95 $19.97 $20.23 $20.23 55,597
2022-08-19 $21.31 $21.31 $20.94 $21.00 $21.00 43,091
2022-08-18 $21.90 $22.76 $21.27 $21.67 $21.67 53,926
2022-08-17 $21.82 $21.88 $21.13 $21.51 $21.51 21,739
2022-08-16 $21.95 $22.40 $21.73 $21.85 $21.85 20,620
2022-08-15 $21.93 $22.80 $21.69 $22.24 $22.24 32,003
2022-08-12 $22.00 $22.54 $21.71 $22.01 $22.01 40,392
2022-08-11 $22.08 $22.40 $19.87 $21.84 $21.84 41,225
2022-08-10 $23.41 $23.41 $21.00 $21.78 $21.78 142,827
2022-08-09 $24.66 $25.27 $23.89 $24.26 $24.26 30,173
2022-08-08 $24.76 $25.62 $24.45 $24.74 $24.74 40,315
2022-08-05 $23.90 $24.80 $23.02 $24.59 $24.59 29,593
2022-08-04 $24.20 $24.38 $23.50 $24.11 $24.11 30,640
2022-08-03 $23.37 $24.67 $23.30 $23.99 $23.99 38,296
2022-08-02 $23.33 $23.80 $23.18 $23.26 $23.26 7,784
2022-08-01 $23.30 $23.87 $22.98 $23.16 $23.16 35,439
2022-07-29 $23.13 $23.81 $23.11 $23.60 $23.60 25,309
2022-07-28 $22.49 $23.50 $22.49 $23.18 $23.18 13,728
2022-07-27 $20.51 $23.45 $20.51 $22.62 $22.62 39,072
2022-07-26 $21.67 $21.67 $20.08 $20.42 $20.42 29,723
2022-07-25 $21.31 $22.11 $21.31 $21.85 $21.85 27,794
2022-07-22 $21.15 $21.65 $20.65 $21.37 $21.37 33,888
2022-07-21 $20.81 $21.38 $20.79 $21.23 $21.23 15,168
2022-07-20 $20.81 $21.17 $20.03 $20.99 $20.99 17,758
2022-07-19 $20.11 $21.01 $19.75 $20.77 $20.77 22,868
2022-07-18 $20.61 $20.99 $19.95 $20.02 $20.02 12,562
2022-07-15 $21.18 $21.18 $20.18 $20.31 $20.31 20,432
2022-07-14 $20.49 $21.16 $20.28 $20.65 $20.65 22,721
2022-07-13 $18.80 $21.96 $18.80 $21.03 $21.03 63,827
2022-07-12 $19.11 $19.11 $18.67 $18.90 $18.90 38,680
2022-07-11 $19.01 $19.27 $18.85 $18.95 $18.95 38,269
2022-07-08 $19.35 $19.35 $18.78 $19.15 $19.15 31,347
2022-07-07 $18.97 $19.73 $18.91 $19.49 $19.49 39,949
2022-07-06 $18.23 $19.30 $17.80 $18.77 $18.77 49,929
2022-07-05 $18.21 $18.72 $17.73 $18.36 $18.36 72,485
2022-07-01 $18.83 $19.01 $18.37 $18.57 $18.57 39,267
2022-06-30 $19.13 $19.50 $18.54 $19.04 $19.04 96,286
2022-06-29 $20.51 $20.51 $19.35 $19.50 $19.50 63,782
2022-06-28 $21.97 $23.98 $20.29 $20.43 $20.43 55,757
2022-06-27 $20.90 $22.06 $20.60 $21.98 $21.98 97,310
2022-06-24 $21.00 $22.08 $20.50 $20.50 $20.50 1,158,537
2022-06-23 $21.50 $21.74 $20.07 $20.80 $20.80 108,179
2022-06-22 $21.97 $22.21 $21.17 $21.39 $21.39 76,273
2022-06-21 $22.50 $23.08 $21.98 $22.33 $22.33 66,948
2022-06-17 $21.64 $23.46 $21.56 $22.13 $22.13 116,134
2022-06-16 $21.88 $23.18 $21.13 $21.57 $21.57 98,242
2022-06-15 $21.04 $23.68 $20.80 $22.35 $22.35 84,666
2022-06-14 $21.35 $22.00 $20.25 $21.00 $21.00 88,137
2022-06-13 $21.75 $22.53 $21.01 $21.03 $21.03 71,687
2022-06-10 $22.74 $22.75 $22.00 $22.54 $22.54 28,643
2022-06-09 $23.74 $24.27 $22.72 $23.00 $23.00 64,363
2022-06-08 $24.10 $25.30 $23.77 $24.45 $24.45 42,808
2022-06-07 $25.10 $25.44 $22.66 $24.45 $24.45 161,054
2022-06-06 $26.93 $26.93 $24.51 $25.27 $25.27 61,487
2022-06-03 $25.32 $27.00 $25.32 $26.30 $26.30 77,746
2022-06-02 $24.16 $25.93 $24.16 $25.80 $25.80 86,960
2022-06-01 $24.45 $24.80 $24.14 $24.40 $24.40 55,561
2022-05-31 $24.49 $24.64 $24.09 $24.45 $24.45 40,568
2022-05-27 $24.20 $24.79 $24.00 $24.40 $24.40 46,338
2022-05-26 $24.35 $24.59 $24.00 $24.06 $24.06 29,998
2022-05-25 $23.62 $24.40 $23.20 $24.39 $24.39 35,941
2022-05-24 $24.76 $24.76 $23.03 $23.44 $23.44 69,866
2022-05-23 $23.42 $25.11 $23.21 $24.65 $24.65 44,996
2022-05-20 $23.40 $23.44 $22.25 $23.02 $23.02 30,094
2022-05-19 $23.60 $23.94 $23.13 $23.15 $23.15 25,562
2022-05-18 $23.63 $23.85 $22.95 $23.49 $23.49 26,573
2022-05-17 $23.88 $24.11 $23.39 $23.74 $23.74 42,414
2022-05-16 $23.71 $23.80 $23.00 $23.60 $23.60 44,104
2022-05-13 $23.65 $25.18 $23.50 $24.12 $24.12 66,639
2022-05-12 $25.98 $25.98 $23.51 $24.11 $24.11 23,228
2022-05-11 $22.63 $24.84 $22.63 $24.37 $24.37 46,266
2022-05-10 $24.86 $26.80 $22.33 $22.33 $22.33 90,242
2022-05-09 $27.00 $27.69 $24.71 $24.86 $24.86 34,937
2022-05-06 $26.83 $27.95 $26.40 $27.61 $27.61 26,123
2022-05-05 $26.68 $27.98 $25.72 $27.50 $27.50 43,328
2022-05-04 $26.81 $26.93 $25.33 $26.75 $26.75 32,405
2022-05-03 $27.00 $27.00 $26.10 $26.30 $26.30 13,146
2022-05-02 $25.87 $27.16 $25.87 $26.93 $26.93 23,005
2022-04-29 $26.72 $27.14 $26.07 $26.08 $26.08 17,500
2022-04-28 $27.22 $27.34 $26.49 $27.29 $27.29 24,006
2022-04-27 $26.37 $27.42 $25.83 $27.03 $27.03 43,263
2022-04-26 $27.42 $27.95 $25.89 $26.45 $26.45 23,652
2022-04-25 $26.97 $27.88 $26.43 $27.75 $27.75 31,958
2022-04-22 $27.17 $27.75 $26.43 $27.31 $27.31 32,185
2022-04-21 $28.73 $29.22 $26.84 $27.03 $27.03 42,832
2022-04-20 $28.06 $29.94 $28.06 $28.62 $28.62 25,492
2022-04-19 $26.64 $28.82 $26.64 $28.26 $28.26 19,616
2022-04-18 $26.87 $27.10 $25.66 $26.64 $26.64 21,868
2022-04-14 $25.40 $26.95 $25.40 $26.70 $26.70 25,080
2022-04-13 $24.47 $26.00 $24.06 $25.65 $25.65 42,116
2022-04-12 $24.89 $25.18 $24.11 $24.61 $24.61 70,254
2022-04-11 $25.63 $25.89 $24.11 $24.84 $24.84 45,095
2022-04-08 $25.63 $26.54 $25.23 $26.11 $26.11 18,044
2022-04-07 $25.65 $26.49 $25.27 $25.77 $25.77 22,931
2022-04-06 $27.18 $27.98 $25.58 $25.94 $25.94 27,609
2022-04-05 $28.23 $29.11 $26.83 $27.77 $27.77 23,163
2022-04-04 $28.19 $29.12 $27.76 $28.62 $28.62 33,576
2022-04-01 $28.68 $29.50 $28.11 $28.17 $28.17 27,013
2022-03-31 $28.17 $29.13 $27.25 $28.50 $28.50 84,433
2022-03-30 $27.52 $28.98 $27.12 $28.10 $28.10 20,459
2022-03-29 $27.20 $28.41 $26.66 $27.51 $27.51 29,229
2022-03-28 $27.52 $27.64 $26.63 $26.99 $26.99 22,291
2022-03-25 $29.67 $29.67 $26.95 $27.04 $27.04 18,327
2022-03-24 $29.31 $30.46 $27.95 $30.05 $30.05 55,876
2022-03-23 $29.56 $30.69 $29.08 $29.12 $29.12 26,454
2022-03-22 $28.75 $30.85 $28.75 $30.23 $30.23 30,930
2022-03-21 $29.07 $29.40 $27.83 $28.75 $28.75 30,595
2022-03-18 $28.08 $29.49 $27.44 $28.90 $28.90 32,481
2022-03-17 $26.51 $28.90 $26.37 $28.79 $28.79 16,186
2022-03-16 $26.16 $26.99 $25.59 $26.94 $26.94 49,667
2022-03-15 $25.25 $26.49 $24.35 $25.59 $25.59 17,652
2022-03-14 $26.84 $26.84 $24.90 $25.12 $25.12 31,251
2022-03-11 $28.35 $28.35 $25.40 $26.67 $26.67 194,883
2022-03-10 $23.28 $31.00 $23.05 $27.82 $27.82 182,288
2022-03-09 $26.18 $26.18 $23.05 $23.48 $23.48 41,019
2022-03-08 $23.38 $23.82 $22.20 $22.96 $22.96 94,497
2022-03-07 $24.56 $24.56 $22.87 $23.05 $23.05 31,746
2022-03-04 $25.00 $25.45 $24.00 $24.34 $24.34 18,321
2022-03-03 $26.75 $26.75 $25.31 $25.33 $25.33 46,892
2022-03-02 $26.77 $27.00 $26.00 $26.80 $26.80 26,248
2022-03-01 $26.75 $26.93 $26.18 $26.18 $26.18 22,664
2022-02-28 $27.26 $28.04 $26.44 $26.44 $26.44 31,190
2022-02-25 $27.65 $27.97 $26.89 $27.61 $27.61 16,977
2022-02-24 $25.96 $27.83 $24.93 $27.58 $27.58 31,337
2022-02-23 $27.41 $27.80 $26.12 $26.69 $26.69 17,775
2022-02-22 $27.00 $27.87 $27.00 $27.21 $27.21 29,995
2022-02-18 $27.97 $27.97 $26.52 $27.23 $27.23 26,155
2022-02-17 $28.64 $29.55 $27.22 $27.46 $27.46 43,420
2022-02-16 $27.73 $29.90 $26.57 $29.39 $29.39 29,962
2022-02-15 $26.37 $28.34 $25.74 $28.32 $28.32 54,423
2022-02-14 $25.90 $26.39 $25.60 $25.69 $25.69 26,482
2022-02-11 $26.29 $26.62 $25.58 $26.13 $26.13 36,334
2022-02-10 $25.98 $26.69 $25.92 $26.38 $26.38 25,164
2022-02-09 $25.77 $26.91 $25.77 $26.24 $26.24 58,081
2022-02-08 $24.53 $26.34 $24.08 $25.46 $25.46 16,952
2022-02-07 $24.61 $25.15 $23.93 $24.42 $24.42 32,704
2022-02-04 $24.89 $25.78 $24.27 $24.48 $24.48 25,357
2022-02-03 $25.04 $26.97 $24.21 $24.86 $24.86 81,749
2022-02-02 $27.50 $27.50 $25.30 $25.71 $25.71 48,375
2022-02-01 $26.96 $27.55 $26.42 $27.48 $27.48 56,787
2022-01-31 $26.37 $26.80 $25.86 $26.79 $26.79 87,847
2022-01-28 $25.96 $27.50 $25.04 $26.05 $26.05 68,248
2022-01-27 $27.02 $27.49 $25.32 $26.67 $26.67 32,405
2022-01-26 $27.20 $27.73 $26.51 $26.55 $26.55 29,733
2022-01-25 $27.52 $28.00 $26.10 $26.56 $26.56 98,802
2022-01-24 $28.00 $28.45 $27.01 $27.94 $27.94 111,967
2022-01-21 $29.34 $30.41 $28.47 $28.86 $28.86 24,000
2022-01-20 $30.13 $31.00 $28.57 $29.95 $29.95 52,174
2022-01-19 $30.57 $31.35 $29.59 $30.10 $30.10 65,013
2022-01-18 $29.80 $31.29 $28.65 $31.18 $31.18 37,222
2022-01-14 $30.35 $31.54 $30.01 $30.59 $30.59 27,604
2022-01-13 $32.65 $33.92 $30.89 $30.99 $30.99 29,570
2022-01-12 $32.25 $33.50 $31.79 $32.52 $32.52 46,669
2022-01-11 $33.20 $34.65 $31.71 $32.50 $32.50 26,619
2022-01-10 $32.52 $33.92 $31.82 $33.21 $33.21 60,656
2022-01-07 $34.22 $35.30 $32.77 $33.16 $33.16 28,489
2022-01-06 $34.90 $35.75 $32.56 $34.55 $34.55 38,656
2022-01-05 $37.57 $37.57 $34.68 $35.22 $35.22 67,561
2022-01-04 $38.53 $38.61 $36.76 $37.56 $37.56 39,222
2022-01-03 $40.02 $40.02 $38.16 $38.52 $38.52 27,435
2021-12-31 $40.94 $40.97 $39.16 $39.69 $39.69 85,365
2021-12-30 $40.17 $41.22 $39.87 $40.82 $40.82 32,744
2021-12-29 $41.22 $41.68 $39.68 $40.17 $40.17 33,421
2021-12-28 $41.70 $41.97 $40.01 $41.27 $41.27 47,955
2021-12-27 $39.60 $42.48 $39.25 $41.72 $41.72 80,978
2021-12-23 $38.30 $39.41 $38.21 $39.32 $39.32 27,669
2021-12-22 $37.35 $38.00 $37.24 $37.75 $37.75 11,127
2021-12-21 $36.37 $38.83 $36.37 $36.87 $36.87 69,404
2021-12-20 $37.19 $37.89 $35.00 $36.24 $36.24 68,135
2021-12-17 $33.63 $39.50 $33.16 $38.02 $38.02 229,720
2021-12-16 $37.81 $38.75 $33.98 $34.37 $34.37 84,274
2021-12-15 $38.81 $39.25 $37.52 $37.82 $37.82 101,415
2021-12-14 $38.16 $39.24 $37.80 $38.73 $38.73 34,738
2021-12-13 $38.88 $39.14 $37.82 $38.71 $38.71 37,114
2021-12-10 $39.00 $39.00 $37.61 $39.00 $39.00 36,525
2021-12-09 $39.08 $40.00 $38.51 $38.51 $38.51 17,633
2021-12-08 $39.25 $39.87 $38.63 $39.64 $39.64 19,866
2021-12-07 $38.34 $39.35 $38.06 $39.21 $39.21 52,941
2021-12-06 $37.14 $38.25 $37.14 $37.59 $37.59 16,683
2021-12-03 $38.86 $38.86 $36.86 $37.24 $37.24 36,596
2021-12-02 $37.21 $38.81 $35.88 $38.81 $38.81 23,318
2021-12-01 $36.77 $37.68 $36.00 $36.93 $36.93 67,624
2021-11-30 $36.33 $36.65 $34.76 $36.36 $36.36 27,696
2021-11-29 $37.12 $37.25 $36.20 $36.82 $36.82 19,802
2021-11-26 $36.00 $36.63 $35.82 $36.63 $36.63 6,298
2021-11-24 $36.70 $37.25 $36.14 $36.39 $36.39 38,250
2021-11-23 $37.81 $37.81 $36.04 $37.07 $37.07 44,508
2021-11-22 $40.92 $40.92 $37.41 $37.88 $37.88 60,036
2021-11-19 $38.38 $40.48 $37.03 $40.44 $40.44 33,057
2021-11-18 $34.89 $38.31 $34.89 $38.25 $38.25 143,391
2021-11-17 $35.11 $36.35 $35.01 $36.20 $36.20 29,323
2021-11-16 $34.84 $35.96 $34.13 $35.10 $35.10 59,798
2021-11-15 $34.59 $35.00 $34.29 $34.90 $34.90 32,786
2021-11-12 $35.64 $35.79 $34.62 $34.90 $34.90 10,002
2021-11-11 $34.69 $36.00 $34.04 $35.38 $35.38 27,462
2021-11-10 $31.30 $35.28 $31.30 $34.90 $34.90 21,422
2021-11-09 $35.25 $35.55 $34.51 $34.89 $34.89 15,034
2021-11-08 $35.25 $35.51 $34.60 $35.24 $35.24 16,680
2021-11-05 $35.00 $35.85 $33.38 $35.00 $35.00 19,002
2021-11-04 $35.02 $36.00 $34.58 $34.81 $34.81 34,687
2021-11-03 $33.80 $35.49 $32.50 $34.76 $34.76 26,244
2021-11-02 $32.28 $33.75 $32.28 $33.70 $33.70 12,867
2021-11-01 $32.10 $32.50 $31.35 $32.50 $32.50 28,684
2021-10-29 $31.80 $32.91 $31.80 $31.85 $31.85 13,003
2021-10-28 $32.01 $32.60 $31.57 $32.59 $32.59 53,101
2021-10-27 $32.15 $32.86 $31.62 $31.62 $31.62 13,175
2021-10-26 $33.00 $33.57 $31.62 $32.44 $32.44 20,019
2021-10-25 $32.56 $32.94 $32.18 $32.78 $32.78 21,622
2021-10-22 $31.60 $31.81 $31.40 $31.81 $31.81 2,775
2021-10-21 $32.60 $32.60 $31.38 $31.73 $31.73 91,767
2021-10-20 $31.24 $31.89 $31.05 $31.59 $31.59 4,245
2021-10-19 $31.45 $31.74 $31.05 $31.74 $31.74 5,847
2021-10-18 $32.36 $32.75 $31.02 $31.43 $31.43 22,121
2021-10-15 $30.20 $31.92 $30.20 $31.75 $31.75 22,882
2021-10-14 $30.00 $30.48 $29.81 $30.43 $30.43 23,990
2021-10-13 $28.91 $29.88 $28.91 $29.88 $29.88 16,336
2021-10-12 $29.60 $29.60 $28.90 $28.90 $28.90 3,019
2021-10-11 $29.00 $29.74 $29.00 $29.39 $29.39 23,651
2021-10-08 $28.81 $28.90 $27.78 $28.46 $28.46 4,081
2021-10-07 $28.14 $28.68 $27.54 $28.50 $28.50 21,357
2021-10-06 $27.21 $28.38 $27.14 $27.93 $27.93 27,413
2021-10-05 $26.21 $28.11 $25.81 $27.67 $27.67 65,288
2021-10-04 $25.91 $26.89 $24.85 $26.44 $26.44 82,124
2021-10-01 $25.83 $26.34 $25.31 $26.33 $26.33 38,904
2021-09-30 $26.85 $26.85 $25.28 $25.81 $25.81 28,998
2021-09-29 $27.01 $27.32 $26.49 $27.00 $27.00 6,388
2021-09-28 $27.00 $27.48 $26.70 $26.71 $26.71 10,374
2021-09-27 $28.18 $28.49 $27.19 $27.50 $27.50 14,646
2021-09-24 $27.99 $29.40 $27.99 $28.21 $28.21 29,820
2021-09-23 $29.89 $30.05 $29.55 $29.64 $29.64 16,415
2021-09-22 $29.25 $30.34 $29.03 $29.99 $29.99 39,996
2021-09-21 $28.97 $30.06 $28.92 $29.23 $29.23 42,260
2021-09-20 $29.84 $29.88 $28.76 $28.84 $28.84 28,163
2021-09-17 $32.38 $32.38 $29.94 $29.94 $29.94 84,395
2021-09-16 $29.84 $32.99 $29.84 $32.36 $32.36 44,950
2021-09-15 $30.19 $30.42 $29.28 $29.99 $29.99 21,521
2021-09-14 $31.00 $31.00 $29.96 $30.37 $30.37 32,227
2021-09-13 $32.45 $32.50 $30.90 $30.92 $30.92 31,497
2021-09-10 $31.10 $32.80 $30.84 $32.43 $32.43 22,666
2021-09-09 $32.78 $32.78 $31.47 $31.91 $31.91 92,132
2021-09-08 $32.47 $33.70 $32.40 $33.00 $33.00 58,205
2021-09-07 $29.51 $32.97 $29.51 $32.95 $32.95 56,899
2021-09-03 $29.44 $29.69 $29.20 $29.50 $29.50 12,460
2021-09-02 $28.87 $29.44 $28.59 $29.44 $29.44 4,841
2021-09-01 $28.95 $29.35 $28.46 $28.87 $28.87 13,943
2021-08-31 $28.78 $28.95 $27.90 $28.65 $28.65 14,956
2021-08-30 $27.56 $29.86 $27.56 $28.69 $28.69 18,740
2021-08-27 $26.55 $28.17 $26.50 $27.22 $27.22 21,253
2021-08-26 $26.33 $26.51 $26.33 $26.40 $26.40 12,947
2021-08-25 $26.31 $26.81 $26.31 $26.61 $26.61 4,026
2021-08-24 $27.37 $28.69 $26.75 $26.77 $26.77 22,779
2021-08-23 $27.02 $27.36 $26.50 $27.02 $27.02 11,464
2021-08-20 $26.24 $28.01 $26.21 $27.04 $27.04 25,095
2021-08-19 $25.10 $26.76 $24.99 $26.30 $26.30 38,629
2021-08-18 $24.82 $26.15 $23.50 $25.40 $25.40 49,447
2021-08-17 $25.30 $25.97 $24.71 $25.04 $25.04 18,954
2021-08-16 $26.00 $26.00 $25.32 $25.82 $25.82 21,328
2021-08-13 $26.98 $27.53 $25.85 $26.30 $26.30 15,053
2021-08-12 $26.50 $27.00 $26.50 $26.81 $26.81 6,172
2021-08-11 $26.78 $27.02 $26.60 $27.00 $27.00 8,761
2021-08-10 $25.96 $27.50 $25.81 $26.99 $26.99 42,718
2021-08-09 $25.86 $26.29 $25.83 $26.00 $26.00 9,682
2021-08-06 $26.13 $26.46 $25.81 $26.02 $26.02 11,375
2021-08-05 $24.87 $26.74 $24.75 $26.49 $26.49 16,858
2021-08-04 $24.74 $25.00 $24.02 $24.99 $24.99 9,345
2021-08-03 $24.76 $25.00 $24.66 $25.00 $25.00 4,050
2021-08-02 $24.22 $24.95 $24.22 $24.95 $24.95 11,852
2021-07-30 $24.69 $24.69 $24.14 $24.14 $24.14 5,269
2021-07-29 $24.13 $24.75 $24.13 $24.75 $24.75 3,728
2021-07-28 $23.86 $24.83 $22.78 $24.58 $24.58 22,738
2021-07-27 $23.75 $23.96 $22.86 $23.94 $23.94 15,227
2021-07-26 $24.07 $24.45 $23.77 $23.77 $23.77 4,366
2021-07-23 $23.55 $24.05 $23.05 $24.05 $24.05 13,643
2021-07-22 $22.77 $23.82 $22.77 $23.67 $23.67 11,104
2021-07-21 $23.52 $23.81 $22.71 $22.99 $22.99 16,141
2021-07-20 $21.91 $24.13 $21.91 $23.62 $23.62 27,464
2021-07-19 $22.00 $22.26 $21.62 $22.25 $22.25 19,105
2021-07-16 $21.83 $22.40 $21.83 $22.40 $22.40 6,393
2021-07-15 $22.47 $22.47 $21.79 $22.25 $22.25 11,708
2021-07-14 $22.30 $22.49 $21.86 $22.39 $22.39 11,602
2021-07-13 $22.03 $22.89 $22.02 $22.30 $22.30 7,534
2021-07-12 $22.00 $22.23 $21.85 $22.02 $22.02 8,861
2021-07-09 $21.39 $22.34 $21.23 $21.78 $21.78 23,885
2021-07-08 $22.46 $23.21 $20.65 $21.86 $21.86 62,296
2021-07-07 $22.45 $23.46 $21.36 $22.90 $22.90 76,281
2021-07-06 $23.47 $24.20 $22.28 $22.65 $22.65 64,952
2021-07-02 $23.59 $23.64 $23.15 $23.60 $23.60 27,449
2021-07-01 $23.00 $23.74 $22.92 $23.56 $23.56 24,059
2021-06-30 $23.40 $23.96 $22.00 $23.52 $23.52 21,100
2021-06-29 $22.50 $23.25 $22.13 $23.25 $23.25 45,163
2021-06-28 $22.26 $23.44 $22.15 $22.71 $22.71 46,752
2021-06-25 $20.78 $22.50 $20.78 $22.29 $22.29 876,479
2021-06-24 $20.22 $20.94 $20.06 $20.88 $20.88 86,628
2021-06-23 $20.04 $20.39 $19.61 $20.28 $20.28 48,726
2021-06-22 $20.13 $20.38 $19.73 $20.14 $20.14 31,551
2021-06-21 $20.06 $21.72 $20.00 $20.14 $20.14 39,853
2021-06-18 $20.21 $20.41 $19.80 $20.07 $20.07 43,483
2021-06-17 $19.61 $21.76 $19.61 $20.41 $20.41 31,958
2021-06-16 $21.68 $21.83 $21.40 $21.58 $21.58 49,860
2021-06-15 $21.93 $22.05 $21.55 $21.80 $21.80 62,947
2021-06-14 $22.24 $22.38 $21.89 $21.95 $21.95 51,180
2021-06-11 $21.85 $22.24 $21.81 $22.24 $22.24 25,319
2021-06-10 $21.77 $21.96 $21.62 $21.85 $21.85 47,457
2021-06-09 $22.11 $22.11 $21.65 $21.70 $21.70 34,089
2021-06-08 $22.01 $22.07 $21.90 $21.93 $21.93 45,710
2021-06-07 $22.00 $22.23 $21.90 $21.93 $21.93 36,670
2021-06-04 $22.35 $22.62 $22.02 $22.14 $22.14 32,907
2021-06-03 $21.72 $22.43 $21.62 $22.35 $22.35 27,489
2021-06-02 $21.69 $22.09 $21.69 $21.85 $21.85 24,251
2021-06-01 $21.96 $22.23 $21.73 $21.91 $21.91 17,984
2021-05-28 $22.57 $22.75 $21.90 $21.98 $21.98 22,975
2021-05-27 $22.10 $22.74 $22.00 $22.38 $22.38 22,063
2021-05-26 $21.60 $22.39 $21.60 $22.09 $22.09 17,571
2021-05-25 $21.81 $22.85 $21.75 $21.75 $21.75 39,167
2021-05-24 $21.88 $22.89 $21.73 $22.67 $22.67 48,852
2021-05-21 $21.22 $22.13 $20.71 $21.80 $21.80 47,907
2021-05-20 $19.82 $21.10 $19.30 $21.09 $21.09 47,798
2021-05-19 $19.78 $20.24 $19.28 $19.83 $19.83 30,135
2021-05-18 $19.81 $20.36 $19.63 $19.99 $19.99 23,748
2021-05-17 $19.86 $20.02 $19.59 $20.01 $20.01 21,541
2021-05-14 $19.13 $20.20 $19.00 $20.09 $20.09 31,924
2021-05-13 $18.92 $19.20 $18.50 $19.10 $19.10 69,825
2021-05-12 $17.96 $19.76 $17.96 $18.90 $18.90 68,073
2021-05-11 $18.02 $18.60 $17.68 $18.10 $18.10 96,245
2021-05-10 $19.04 $19.08 $18.47 $18.51 $18.51 31,225
2021-05-07 $19.21 $20.59 $18.96 $19.30 $19.30 39,578
2021-05-06 $19.65 $20.01 $18.99 $19.09 $19.09 23,068
2021-05-05 $19.74 $20.33 $19.50 $19.68 $19.68 23,802
2021-05-04 $20.34 $20.40 $19.51 $19.61 $19.61 79,721
2021-05-03 $21.09 $21.14 $20.30 $20.30 $20.30 22,557
2021-04-30 $20.82 $21.90 $20.15 $20.80 $20.80 58,108
2021-04-29 $21.38 $21.94 $20.66 $20.91 $20.91 144,555
2021-04-28 $21.24 $21.43 $20.74 $21.10 $21.10 38,024
2021-04-27 $22.82 $22.87 $21.45 $21.58 $21.58 28,136
2021-04-26 $22.95 $23.11 $21.74 $22.65 $22.65 40,937
2021-04-23 $21.88 $22.93 $21.88 $22.37 $22.37 36,889
2021-04-22 $20.46 $22.13 $20.00 $21.63 $21.63 41,451
2021-04-21 $20.84 $20.89 $20.27 $20.46 $20.46 19,381
2021-04-20 $20.93 $21.22 $20.03 $20.84 $20.84 32,039
2021-04-19 $20.93 $21.24 $20.27 $20.85 $20.85 26,373
2021-04-16 $20.71 $21.28 $20.12 $21.01 $21.01 39,034
2021-04-15 $19.34 $20.67 $19.34 $20.38 $20.38 26,137
2021-04-14 $21.35 $21.40 $19.76 $20.01 $20.01 28,976
2021-04-13 $19.73 $21.54 $19.19 $21.39 $21.39 220,620
2021-04-12 $19.65 $19.99 $19.41 $19.75 $19.75 22,432
2021-04-09 $19.32 $20.19 $18.61 $19.81 $19.81 76,105
2021-04-08 $18.48 $19.71 $18.44 $19.35 $19.35 35,521
2021-04-07 $18.22 $18.99 $18.20 $18.68 $18.68 53,473
2021-04-06 $18.63 $18.75 $18.20 $18.30 $18.30 23,058
2021-04-05 $19.10 $19.10 $18.22 $18.52 $18.52 18,863
2021-04-01 $18.58 $19.37 $18.47 $19.06 $19.06 36,771
2021-03-31 $18.75 $18.90 $18.25 $18.42 $18.42 25,888
2021-03-30 $18.40 $18.81 $18.15 $18.60 $18.60 44,155
2021-03-29 $18.89 $19.00 $18.26 $18.26 $18.26 15,669
2021-03-26 $18.53 $19.01 $18.20 $19.01 $19.01 39,212
2021-03-25 $18.20 $18.72 $18.12 $18.35 $18.35 35,753
2021-03-24 $18.75 $18.75 $18.25 $18.33 $18.33 75,264
2021-03-23 $18.75 $19.37 $18.35 $18.49 $18.49 45,360
2021-03-22 $19.20 $19.32 $18.75 $18.99 $18.99 27,170
2021-03-19 $19.42 $19.42 $18.49 $19.07 $19.07 119,645
2021-03-18 $19.53 $19.53 $18.80 $19.30 $19.30 28,170
2021-03-17 $18.50 $19.99 $18.37 $19.77 $19.77 66,178
2021-03-16 $19.25 $19.51 $18.45 $18.80 $18.80 38,587
2021-03-15 $18.78 $19.69 $18.68 $19.26 $19.26 25,102
2021-03-12 $18.47 $19.30 $18.16 $18.74 $18.74 62,783
2021-03-11 $20.05 $21.27 $17.88 $18.35 $18.35 252,130
2021-03-10 $20.97 $22.00 $20.72 $21.40 $21.40 49,418
2021-03-09 $20.50 $21.24 $20.30 $20.74 $20.74 49,431
2021-03-08 $20.51 $21.94 $19.85 $20.26 $20.26 71,457
2021-03-05 $20.90 $21.38 $19.28 $20.45 $20.45 92,984
2021-03-04 $22.40 $22.40 $20.70 $20.87 $20.87 58,366
2021-03-03 $23.25 $23.42 $22.58 $22.72 $22.72 26,208
2021-03-02 $23.78 $23.88 $22.73 $23.17 $23.17 29,091
2021-03-01 $23.59 $24.00 $23.57 $23.85 $23.85 17,216
2021-02-26 $23.80 $23.89 $23.02 $23.20 $23.20 47,496
2021-02-25 $24.11 $24.19 $23.60 $23.90 $23.90 80,981
2021-02-24 $23.88 $24.47 $23.65 $24.28 $24.28 35,192
2021-02-23 $24.23 $24.35 $23.25 $23.94 $23.94 54,979
2021-02-22 $25.75 $25.75 $24.50 $24.50 $24.50 29,948
2021-02-19 $25.98 $26.93 $25.75 $25.91 $25.91 89,604
2021-02-18 $25.82 $26.28 $25.71 $25.94 $25.94 31,126
2021-02-17 $25.88 $27.06 $25.75 $26.11 $26.11 47,274
2021-02-16 $26.34 $26.77 $25.51 $26.00 $26.00 41,877
2021-02-12 $26.30 $26.42 $25.71 $26.19 $26.19 23,259
2021-02-11 $27.21 $27.29 $26.32 $26.33 $26.33 23,403
2021-02-10 $26.39 $27.39 $25.74 $27.06 $27.06 52,191
2021-02-09 $24.90 $26.50 $23.40 $25.84 $25.84 55,416
2021-02-08 $24.78 $26.32 $24.51 $25.95 $25.95 54,706
2021-02-05 $25.90 $26.07 $24.37 $24.88 $24.88 27,002
2021-02-04 $24.30 $24.97 $23.68 $24.79 $24.79 38,643
2021-02-03 $23.83 $24.28 $23.70 $24.25 $24.25 37,000
2021-02-02 $22.88 $24.69 $22.88 $23.92 $23.92 30,024
2021-02-01 $22.23 $23.39 $21.41 $22.89 $22.89 51,844
2021-01-29 $22.30 $22.70 $21.40 $22.40 $22.40 61,249
2021-01-28 $21.39 $23.19 $20.20 $22.46 $22.46 42,912
2021-01-27 $22.00 $22.27 $21.20 $21.34 $21.34 52,897
2021-01-26 $22.73 $22.89 $22.40 $22.46 $22.46 29,178
2021-01-25 $23.05 $23.42 $22.28 $22.66 $22.66 76,533
2021-01-22 $22.29 $23.60 $22.05 $23.11 $23.11 54,633
2021-01-21 $22.92 $23.09 $22.38 $22.61 $22.61 30,125
2021-01-20 $24.44 $24.50 $23.07 $23.08 $23.08 43,350
2021-01-19 $24.26 $24.40 $23.72 $24.21 $24.21 27,042
2021-01-15 $23.44 $24.36 $23.11 $23.92 $23.92 98,884
2021-01-14 $24.01 $24.50 $23.60 $23.73 $23.73 28,762
2021-01-13 $25.19 $25.36 $23.91 $24.05 $24.05 26,810
2021-01-12 $23.50 $25.01 $23.20 $24.85 $24.85 54,224
2021-01-11 $23.83 $23.97 $22.97 $23.71 $23.71 36,282
2021-01-08 $25.20 $25.35 $23.56 $24.16 $24.16 29,037
2021-01-07 $24.99 $26.66 $24.51 $25.14 $25.14 222,684
2021-01-06 $26.37 $26.85 $24.71 $25.20 $25.20 48,431
2021-01-05 $25.38 $27.01 $24.94 $26.08 $26.08 36,377
2021-01-04 $26.17 $26.25 $24.47 $25.20 $25.20 48,694
2020-12-31 $26.10 $26.28 $25.77 $26.11 $26.11 29,642
2020-12-30 $25.45 $26.36 $25.45 $26.34 $26.34 29,264
2020-12-29 $26.00 $26.20 $25.61 $25.82 $25.82 26,882
2020-12-28 $26.49 $26.83 $25.88 $26.06 $26.06 24,030
2020-12-24 $26.51 $26.70 $25.33 $26.35 $26.35 24,750
2020-12-23 $26.74 $28.26 $26.42 $26.56 $26.56 48,669
2020-12-22 $26.98 $27.68 $26.63 $26.74 $26.74 51,390
2020-12-21 $27.50 $28.25 $26.17 $26.98 $26.98 47,800
2020-12-18 $27.15 $28.85 $27.03 $27.56 $27.56 110,045
2020-12-17 $27.15 $27.91 $26.81 $26.81 $26.81 61,347
2020-12-16 $27.86 $27.86 $26.86 $26.89 $26.89 40,107
2020-12-15 $27.36 $28.89 $27.12 $27.60 $27.60 52,846
2020-12-14 $27.84 $28.00 $26.93 $27.10 $27.10 27,519
2020-12-11 $27.42 $27.96 $27.25 $27.72 $27.72 21,552
2020-12-10 $27.50 $28.09 $27.06 $27.46 $27.46 23,358
2020-12-09 $28.22 $28.65 $27.38 $27.40 $27.40 30,677
2020-12-08 $27.35 $28.28 $27.35 $28.00 $28.00 31,195
2020-12-07 $26.28 $27.68 $24.27 $27.36 $27.36 38,376
2020-12-04 $26.28 $26.75 $25.70 $26.29 $26.29 24,822
2020-12-03 $25.70 $25.74 $25.00 $25.14 $25.14 11,619
2020-12-02 $24.88 $26.32 $24.78 $25.69 $25.69 15,275
2020-12-01 $27.26 $27.26 $25.51 $25.59 $25.59 31,244
2020-11-30 $23.56 $27.25 $23.56 $26.77 $26.77 99,470
2020-11-27 $23.06 $23.68 $22.97 $23.68 $23.68 11,790
2020-11-25 $23.01 $23.23 $22.39 $22.92 $22.92 14,668
2020-11-24 $22.17 $23.13 $22.17 $23.02 $23.02 34,305
2020-11-23 $22.69 $22.69 $21.90 $22.30 $22.30 26,492
2020-11-20 $22.37 $22.61 $22.15 $22.43 $22.43 48,881
2020-11-19 $22.71 $22.77 $22.34 $22.61 $22.61 12,713
2020-11-18 $22.74 $23.04 $22.37 $22.50 $22.50 16,960
2020-11-17 $22.42 $22.72 $21.08 $22.50 $22.50 24,520
2020-11-16 $22.51 $22.60 $21.92 $22.50 $22.50 49,696
2020-11-13 $23.23 $23.23 $21.78 $22.20 $22.20 57,142
2020-11-12 $24.00 $24.00 $22.63 $22.85 $22.85 46,104
2020-11-11 $24.49 $24.73 $22.88 $24.13 $24.13 77,205
2020-11-10 $23.54 $24.49 $22.97 $24.08 $24.08 88,350
2020-11-09 $22.99 $24.08 $22.40 $23.53 $23.53 46,332
2020-11-06 $22.43 $22.77 $22.24 $22.49 $22.49 31,312
2020-11-05 $22.17 $22.50 $21.73 $22.20 $22.20 24,638
2020-11-04 $21.59 $22.36 $21.28 $22.14 $22.14 32,256
2020-11-03 $21.84 $22.24 $21.50 $21.74 $21.74 25,148
2020-11-02 $20.84 $21.91 $20.84 $21.62 $21.62 22,312
2020-10-30 $20.39 $21.36 $19.89 $20.80 $20.80 62,270
2020-10-29 $21.19 $21.19 $20.50 $20.58 $20.58 34,422
2020-10-28 $21.80 $21.99 $21.00 $21.27 $21.27 85,766
2020-10-27 $22.30 $22.49 $21.95 $22.25 $22.25 164,803
2020-10-26 $22.95 $22.98 $22.14 $22.45 $22.45 88,697
2020-10-23 $22.27 $22.85 $22.27 $22.83 $22.83 23,458
2020-10-22 $22.20 $22.78 $22.08 $22.53 $22.53 19,793
2020-10-21 $22.69 $23.05 $22.16 $22.53 $22.53 21,243
2020-10-20 $22.68 $22.76 $22.38 $22.59 $22.59 28,808
2020-10-19 $23.19 $23.45 $21.97 $22.23 $22.23 55,552
2020-10-16 $22.47 $23.13 $22.47 $22.89 $22.89 30,891
2020-10-15 $22.06 $22.72 $21.77 $22.53 $22.53 27,474
2020-10-14 $22.88 $22.88 $22.18 $22.41 $22.41 34,847
2020-10-13 $22.18 $22.59 $22.18 $22.46 $22.46 38,512
2020-10-12 $21.40 $22.50 $21.40 $22.45 $22.45 25,403
2020-10-09 $21.27 $21.60 $21.01 $21.42 $21.42 42,656
2020-10-08 $21.12 $21.25 $20.57 $21.15 $21.15 21,714
2020-10-07 $21.48 $21.87 $20.57 $21.20 $21.20 32,878
2020-10-06 $20.11 $21.43 $20.11 $21.25 $21.25 33,798
2020-10-05 $18.81 $20.24 $18.70 $20.08 $20.08 59,844
2020-10-02 $18.13 $18.99 $17.36 $18.66 $18.66 46,008
2020-10-01 $18.46 $18.74 $17.73 $18.38 $18.38 77,918
2020-09-30 $18.32 $18.50 $17.79 $18.46 $18.46 54,761
2020-09-29 $18.50 $18.71 $18.18 $18.36 $18.36 24,312
2020-09-28 $19.21 $19.25 $18.41 $18.51 $18.51 45,638
2020-09-25 $18.41 $19.00 $18.41 $18.94 $18.94 27,778
2020-09-24 $18.41 $18.98 $18.41 $18.56 $18.56 56,618
2020-09-23 $18.66 $19.13 $18.55 $18.55 $18.55 69,970
2020-09-22 $19.01 $19.02 $18.38 $18.76 $18.76 41,382
2020-09-21 $18.68 $19.24 $18.45 $18.77 $18.77 187,593
2020-09-18 $19.19 $19.25 $18.62 $18.93 $18.93 133,628
2020-09-17 $18.87 $19.57 $18.87 $18.92 $18.92 36,063
2020-09-16 $18.89 $19.44 $18.83 $19.06 $19.06 51,880
2020-09-15 $19.25 $19.32 $18.81 $18.88 $18.88 36,809
2020-09-14 $18.75 $19.25 $18.66 $19.09 $19.09 66,753
2020-09-11 $19.48 $20.09 $18.55 $18.70 $18.70 46,445
2020-09-10 $20.18 $20.22 $19.40 $19.44 $19.44 41,375
2020-09-09 $19.75 $20.56 $19.51 $20.00 $20.00 52,492
2020-09-08 $19.07 $19.58 $18.71 $19.46 $19.46 41,892
2020-09-04 $19.30 $19.74 $18.45 $19.28 $19.28 83,913
2020-09-03 $21.02 $21.24 $19.31 $19.45 $19.45 96,731
2020-09-02 $22.50 $22.50 $20.40 $21.21 $21.21 105,894
2020-09-01 $20.72 $22.64 $20.63 $22.41 $22.41 90,033
2020-08-31 $20.41 $21.44 $20.01 $20.79 $20.79 70,963
2020-08-28 $19.80 $20.50 $19.58 $20.36 $20.36 35,643
2020-08-27 $19.83 $20.12 $19.52 $19.56 $19.56 55,488
2020-08-26 $19.92 $20.15 $19.26 $19.79 $19.79 70,129
2020-08-25 $19.74 $19.88 $19.40 $19.78 $19.78 37,949
2020-08-24 $19.82 $20.07 $19.24 $19.54 $19.54 67,987
2020-08-21 $20.47 $20.47 $19.67 $19.89 $19.89 50,593
2020-08-20 $20.05 $20.60 $19.81 $20.32 $20.32 51,731
2020-08-19 $19.62 $20.50 $19.43 $20.05 $20.05 52,418
2020-08-18 $20.20 $20.45 $18.91 $19.38 $19.38 62,535
2020-08-17 $20.24 $22.00 $19.65 $20.12 $20.12 157,499
2020-08-14 $19.29 $20.58 $19.02 $19.94 $19.94 150,861
2020-08-13 $18.21 $19.90 $18.21 $19.23 $19.23 61,208
2020-08-12 $18.49 $18.67 $16.85 $18.44 $18.44 263,427
2020-08-11 $18.77 $19.09 $18.25 $18.52 $18.52 103,429
2020-08-10 $18.54 $19.41 $18.36 $18.49 $18.49 55,797
2020-08-07 $17.80 $18.70 $17.80 $18.51 $18.51 48,433
2020-08-06 $15.76 $18.00 $15.76 $17.93 $17.93 38,636
2020-08-05 $16.69 $17.70 $16.52 $17.55 $17.55 57,970
2020-08-04 $15.69 $16.75 $15.45 $16.55 $16.55 55,104
2020-08-03 $15.47 $15.96 $15.47 $15.71 $15.71 29,245
2020-07-31 $15.73 $15.98 $15.14 $15.31 $15.31 45,709
2020-07-30 $15.43 $16.01 $15.11 $15.66 $15.66 55,684
2020-07-29 $15.17 $15.70 $15.00 $15.64 $15.64 61,244
2020-07-28 $15.02 $15.56 $14.82 $15.07 $15.07 37,065
2020-07-27 $14.59 $15.26 $14.55 $15.21 $15.21 25,713
2020-07-24 $14.75 $14.92 $14.38 $14.50 $14.50 34,763
2020-07-23 $15.34 $15.34 $14.58 $14.89 $14.89 34,706
2020-07-22 $15.63 $15.63 $15.16 $15.32 $15.32 38,112
2020-07-21 $16.17 $16.17 $15.29 $15.67 $15.67 45,469
2020-07-20 $15.58 $16.00 $15.06 $15.88 $15.88 32,549
2020-07-17 $15.08 $15.86 $14.85 $15.58 $15.58 51,700
2020-07-16 $15.20 $15.37 $14.87 $15.15 $15.15 64,300
2020-07-15 $15.50 $15.80 $15.22 $15.27 $15.27 59,600
2020-07-14 $15.02 $15.56 $14.83 $15.21 $15.21 84,300
2020-07-13 $16.71 $16.73 $15.03 $15.03 $15.03 88,800
2020-07-10 $16.09 $17.02 $16.01 $16.62 $16.62 63,700
2020-07-09 $16.24 $16.50 $15.62 $16.23 $16.23 110,800
2020-07-08 $16.38 $16.86 $16.05 $16.34 $16.34 66,000
2020-07-07 $16.84 $17.09 $16.31 $16.51 $16.51 35,100
2020-07-06 $18.00 $18.34 $16.00 $17.06 $17.06 79,300
2020-07-02 $18.18 $18.40 $17.51 $17.78 $17.78 65,600
2020-07-01 $17.73 $18.77 $17.32 $18.06 $18.06 157,500
2020-06-30 $16.53 $18.09 $16.53 $17.64 $17.64 214,700
2020-06-29 $16.23 $16.88 $15.55 $16.66 $16.66 134,800
2020-06-26 $17.34 $17.39 $15.68 $15.99 $15.99 993,855
2020-06-25 $17.83 $18.36 $17.06 $17.37 $17.37 117,141
2020-06-24 $17.70 $17.97 $17.32 $17.86 $17.86 72,621
2020-06-23 $17.96 $18.17 $17.76 $17.89 $17.89 106,160
2020-06-22 $18.55 $18.79 $17.95 $17.97 $17.97 99,615
2020-06-19 $19.43 $20.16 $18.19 $18.41 $18.41 107,934
2020-06-18 $19.90 $20.86 $19.01 $19.04 $19.04 140,135
2020-06-17 $19.81 $20.51 $19.61 $19.79 $19.79 74,517
2020-06-16 $19.49 $20.04 $18.70 $19.49 $19.49 78,217
2020-06-15 $17.62 $19.08 $17.61 $18.83 $18.83 57,550
2020-06-12 $17.40 $18.22 $17.25 $18.09 $18.09 71,213
2020-06-11 $17.78 $18.56 $16.87 $17.17 $17.17 77,697
2020-06-10 $19.73 $19.96 $17.62 $18.19 $18.19 133,133
2020-06-09 $21.20 $21.20 $19.54 $19.65 $19.65 68,528
2020-06-08 $21.24 $21.82 $20.11 $21.45 $21.45 45,685
2020-06-05 $20.17 $21.06 $19.75 $20.77 $20.77 53,094
2020-06-04 $20.12 $20.57 $19.33 $19.71 $19.71 55,709
2020-06-03 $20.34 $21.08 $19.64 $19.93 $19.93 66,613
2020-06-02 $18.10 $20.46 $18.00 $20.13 $20.13 135,388
2020-06-01 $18.14 $19.01 $17.80 $18.02 $18.02 128,747
2020-05-29 $17.96 $18.84 $17.85 $18.32 $18.32 60,353
2020-05-28 $18.49 $19.48 $17.96 $17.99 $17.99 43,074
2020-05-27 $18.02 $18.50 $17.34 $18.46 $18.46 24,489
2020-05-26 $18.33 $18.82 $17.60 $17.91 $17.91 57,754
2020-05-22 $18.31 $18.75 $17.83 $18.00 $18.00 28,986
2020-05-21 $17.68 $18.79 $17.68 $18.26 $18.26 37,754
2020-05-20 $17.82 $18.87 $17.82 $17.99 $17.99 51,327
2020-05-19 $18.86 $18.86 $17.75 $17.91 $17.91 45,446
2020-05-18 $18.96 $19.38 $17.97 $18.51 $18.51 52,679
2020-05-15 $17.78 $18.21 $16.73 $17.81 $17.81 36,788
2020-05-14 $17.77 $18.14 $16.85 $17.84 $17.84 52,417
2020-05-13 $20.23 $20.73 $17.02 $17.96 $17.96 123,889
2020-05-12 $21.00 $21.05 $19.85 $20.36 $20.36 104,656
2020-05-11 $20.35 $21.20 $19.09 $19.73 $19.73 63,315
2020-05-08 $20.32 $21.00 $20.10 $20.39 $20.39 60,041
2020-05-07 $18.89 $20.76 $18.82 $20.26 $20.26 58,643
2020-05-06 $19.19 $19.19 $18.50 $18.74 $18.74 20,921
2020-05-05 $19.81 $20.01 $18.53 $19.23 $19.23 53,488
2020-05-04 $19.22 $21.00 $19.00 $19.75 $19.75 39,739
2020-05-01 $18.57 $19.42 $18.13 $19.18 $19.18 52,301
2020-04-30 $19.24 $20.21 $17.20 $19.03 $19.03 107,633
2020-04-29 $17.83 $19.43 $17.67 $19.13 $19.13 174,529
2020-04-28 $17.98 $18.12 $17.65 $17.78 $17.78 48,679
2020-04-27 $17.99 $18.52 $17.50 $17.75 $17.75 57,536
2020-04-24 $17.15 $18.26 $17.06 $17.80 $17.80 93,895
2020-04-23 $17.67 $18.10 $16.83 $17.05 $17.05 141,556
2020-04-22 $18.85 $19.82 $18.50 $18.50 $18.50 32,209
2020-04-21 $19.50 $19.50 $18.50 $18.60 $18.60 51,536
2020-04-20 $21.46 $21.46 $19.90 $20.02 $20.02 49,916
2020-04-17 $21.07 $22.24 $20.89 $21.82 $21.82 52,603
2020-04-16 $20.83 $21.29 $20.61 $20.70 $20.70 38,826
2020-04-15 $20.49 $21.44 $20.01 $20.95 $20.95 34,479
2020-04-14 $21.11 $22.64 $20.71 $21.50 $21.50 36,315
2020-04-13 $19.42 $21.02 $19.28 $20.75 $20.75 51,894
2020-04-09 $17.49 $20.54 $16.92 $19.27 $19.27 89,193
2020-04-08 $17.13 $17.32 $16.65 $17.22 $17.22 124,193
2020-04-07 $17.37 $17.60 $15.83 $17.00 $17.00 185,222
2020-04-06 $16.81 $17.30 $16.43 $16.90 $16.90 44,892
2020-04-03 $17.07 $17.30 $15.90 $16.36 $16.36 63,793
2020-04-02 $17.74 $17.99 $16.51 $17.01 $17.01 40,051
2020-04-01 $17.41 $18.14 $16.44 $17.70 $17.70 85,827
2020-03-31 $17.81 $18.40 $16.91 $18.00 $18.00 201,518
2020-03-30 $17.67 $18.02 $16.28 $17.84 $17.84 90,401
2020-03-27 $17.67 $18.19 $16.79 $17.83 $17.83 91,972
2020-03-26 $17.26 $18.26 $17.01 $17.81 $17.81 93,964
2020-03-25 $17.04 $18.45 $16.00 $17.10 $17.10 49,517
2020-03-24 $16.00 $17.30 $15.16 $16.90 $16.90 82,714
2020-03-23 $15.52 $15.71 $14.00 $15.27 $15.27 85,175
2020-03-20 $17.05 $17.41 $15.74 $16.02 $16.02 102,794
2020-03-19 $17.94 $18.70 $16.75 $16.77 $16.77 98,692
2020-03-18 $18.33 $18.75 $17.25 $18.09 $18.09 154,233
2020-03-17 $17.32 $19.67 $16.59 $19.52 $19.52 125,851
2020-03-16 $16.36 $17.90 $13.49 $17.26 $17.26 136,582
2020-03-13 $19.70 $19.70 $16.11 $18.24 $18.24 239,633
2020-03-12 $16.67 $16.67 $14.38 $15.85 $15.85 174,174
2020-03-11 $18.71 $18.74 $17.44 $18.45 $18.45 116,334
2020-03-10 $18.31 $19.23 $17.81 $19.04 $19.04 97,367
2020-03-09 $18.72 $19.07 $15.81 $17.51 $17.51 202,232
2020-03-06 $22.00 $22.26 $19.83 $20.28 $20.28 196,907
2020-03-05 $22.67 $23.11 $21.96 $22.55 $22.55 69,051
2020-03-04 $23.94 $23.94 $22.74 $23.06 $23.06 129,758
2020-03-03 $26.51 $26.51 $22.50 $23.05 $23.05 380,929
2020-03-02 $24.14 $28.70 $24.14 $26.48 $26.48 266,533
2020-02-28 $23.50 $24.81 $22.43 $24.05 $24.05 76,925
2020-02-27 $24.95 $25.35 $23.81 $24.09 $24.09 130,225
2020-02-26 $23.72 $26.16 $23.55 $25.57 $25.57 77,001
2020-02-25 $24.81 $26.87 $23.51 $23.87 $23.87 92,550
2020-02-24 $24.10 $25.19 $22.82 $24.35 $24.35 137,541
2020-02-21 $24.61 $26.16 $24.25 $24.48 $24.48 85,192
2020-02-20 $24.08 $24.98 $23.91 $24.71 $24.71 62,414
2020-02-19 $24.41 $24.82 $23.81 $24.08 $24.08 47,360
2020-02-18 $22.63 $24.75 $22.58 $24.22 $24.22 32,179
2020-02-14 $23.76 $24.93 $22.28 $22.90 $22.90 42,898
2020-02-13 $21.65 $24.00 $21.39 $23.92 $23.92 68,213
2020-02-12 $21.69 $21.78 $21.17 $21.69 $21.69 33,124
2020-02-11 $20.95 $22.05 $20.81 $21.63 $21.63 119,736
2020-02-10 $21.39 $21.65 $20.41 $20.86 $20.86 35,534
2020-02-07 $21.47 $21.94 $21.25 $21.50 $21.50 32,794
2020-02-06 $21.82 $21.83 $21.01 $21.51 $21.51 23,856
2020-02-05 $21.15 $21.75 $20.61 $21.58 $21.58 45,885
2020-02-04 $20.70 $21.53 $20.50 $21.02 $21.02 35,401
2020-02-03 $21.35 $21.56 $20.34 $20.54 $20.54 33,081
2020-01-31 $21.36 $21.41 $20.64 $21.21 $21.21 28,895
2020-01-30 $20.82 $21.48 $20.15 $21.42 $21.42 47,142
2020-01-29 $21.11 $21.37 $20.37 $21.08 $21.08 60,501
2020-01-28 $22.04 $22.09 $20.61 $21.10 $21.10 89,470
2020-01-27 $21.70 $22.39 $21.16 $21.90 $21.90 57,038
2020-01-24 $21.43 $22.21 $21.34 $21.80 $21.80 60,057
2020-01-23 $21.39 $21.60 $20.30 $21.36 $21.36 41,037
2020-01-22 $21.58 $21.99 $21.47 $21.65 $21.65 18,867
2020-01-21 $20.92 $21.65 $20.37 $21.50 $21.50 50,139
2020-01-17 $20.33 $20.99 $20.07 $20.79 $20.79 35,633
2020-01-16 $20.49 $20.80 $20.11 $20.18 $20.18 28,610
2020-01-15 $20.80 $21.43 $20.01 $20.27 $20.27 83,900
2020-01-14 $19.40 $20.91 $19.40 $20.70 $20.70 140,169
2020-01-13 $19.06 $19.55 $18.92 $19.40 $19.40 40,701
2020-01-10 $18.95 $19.50 $18.57 $19.00 $19.00 75,495
2020-01-09 $18.91 $18.99 $18.39 $18.81 $18.81 48,135
2020-01-08 $18.23 $18.99 $18.23 $18.69 $18.69 33,813
2020-01-07 $18.03 $18.51 $17.42 $18.20 $18.20 55,027
2020-01-06 $17.86 $18.23 $17.42 $18.05 $18.05 25,952
2020-01-03 $18.34 $18.82 $17.76 $18.00 $18.00 84,629
2020-01-02 $18.71 $19.04 $17.98 $18.51 $18.51 80,006
2019-12-31 $18.37 $18.77 $17.58 $18.51 $18.51 221,029
2019-12-30 $18.75 $18.98 $18.39 $18.48 $18.48 49,218
2019-12-27 $18.74 $18.98 $18.36 $18.60 $18.60 66,451
2019-12-26 $18.06 $18.71 $17.12 $18.52 $18.52 36,753
2019-12-24 $18.35 $18.35 $17.60 $18.04 $18.04 18,438
2019-12-23 $18.53 $18.85 $18.16 $18.37 $18.37 46,894
2019-12-20 $18.97 $19.11 $18.39 $18.53 $18.53 50,636
2019-12-19 $19.05 $19.33 $18.57 $18.83 $18.83 116,864
2019-12-18 $19.06 $19.20 $18.93 $19.04 $19.04 49,528
2019-12-17 $18.95 $19.36 $18.40 $19.11 $19.11 116,924
2019-12-16 $17.93 $19.14 $17.90 $18.93 $18.93 57,543
2019-12-13 $17.43 $18.22 $16.85 $17.89 $17.89 44,556
2019-12-12 $17.09 $17.88 $17.05 $17.48 $17.48 33,001
2019-12-11 $16.67 $17.73 $16.53 $17.04 $17.04 60,499
2019-12-10 $16.13 $16.72 $16.04 $16.72 $16.72 42,525
2019-12-09 $16.61 $16.65 $15.68 $16.14 $16.14 60,970
2019-12-06 $16.40 $16.63 $15.40 $16.41 $16.41 54,987
2019-12-05 $16.65 $16.82 $16.09 $16.21 $16.21 48,132
2019-12-04 $17.13 $17.13 $16.51 $16.65 $16.65 53,360
2019-12-03 $16.73 $17.19 $16.70 $17.06 $17.06 141,834
2019-12-02 $17.20 $17.20 $16.75 $16.94 $16.94 26,884
2019-11-29 $16.75 $17.30 $16.56 $17.10 $17.10 9,938
2019-11-27 $17.20 $17.20 $16.55 $17.11 $17.11 49,606
2019-11-26 $17.01 $17.40 $16.66 $17.12 $17.12 28,876
2019-11-25 $16.96 $17.23 $16.96 $17.10 $17.10 18,822
2019-11-22 $16.50 $17.02 $16.31 $16.85 $16.85 31,004
2019-11-21 $17.01 $17.10 $16.03 $16.40 $16.40 54,728
2019-11-20 $17.03 $17.37 $16.70 $16.86 $16.86 78,967
2019-11-19 $16.54 $17.34 $16.22 $17.10 $17.10 24,591
2019-11-18 $16.57 $17.02 $16.30 $16.54 $16.54 29,724
2019-11-15 $16.23 $17.10 $16.23 $16.57 $16.57 16,388
2019-11-14 $16.66 $16.91 $16.12 $16.35 $16.35 71,353
2019-11-13 $17.62 $17.98 $16.00 $16.82 $16.82 88,616
2019-11-12 $17.01 $19.50 $17.01 $17.48 $17.48 167,815
2019-11-11 $15.99 $17.74 $15.86 $16.49 $16.49 183,062
2019-11-08 $16.30 $16.62 $15.10 $16.00 $16.00 134,557
2019-11-07 $15.10 $15.94 $14.62 $15.71 $15.71 57,841
2019-11-06 $14.91 $15.31 $14.50 $15.00 $15.00 28,424
2019-11-05 $15.60 $15.66 $14.50 $14.91 $14.91 84,722
2019-11-04 $15.34 $15.62 $15.22 $15.58 $15.58 12,317
2019-11-01 $16.08 $16.08 $15.38 $15.57 $15.57 18,879
2019-10-31 $16.25 $16.25 $15.88 $15.89 $15.89 32,761
2019-10-30 $16.30 $16.40 $16.05 $16.27 $16.27 17,442
2019-10-29 $16.27 $16.51 $16.18 $16.41 $16.41 41,520
2019-10-28 $16.39 $16.60 $16.01 $16.42 $16.42 63,036
2019-10-25 $16.22 $16.45 $16.05 $16.17 $16.17 16,778
2019-10-24 $16.28 $16.59 $15.68 $16.25 $16.25 81,711
2019-10-23 $16.40 $16.40 $15.92 $16.20 $16.20 11,383
2019-10-22 $15.67 $16.50 $15.34 $16.30 $16.30 118,032
2019-10-21 $14.15 $15.81 $14.12 $15.46 $15.46 140,534
2019-10-18 $14.46 $14.62 $14.22 $14.41 $14.41 26,136
2019-10-17 $14.26 $14.70 $14.10 $14.64 $14.64 44,324
2019-10-16 $14.60 $14.88 $13.97 $14.20 $14.20 71,552
2019-10-15 $13.56 $14.98 $13.37 $14.45 $14.45 212,495
2019-10-14 $13.86 $14.05 $13.08 $13.43 $13.43 68,510
2019-10-11 $14.09 $14.44 $13.70 $13.90 $13.90 68,052
2019-10-10 $13.55 $14.56 $13.52 $13.70 $13.70 100,945
2019-10-09 $12.69 $13.96 $12.34 $13.46 $13.46 169,545
2019-10-08 $12.60 $12.80 $12.31 $12.66 $12.66 50,084
2019-10-07 $12.51 $12.84 $12.06 $12.71 $12.71 55,850
2019-10-04 $11.81 $12.74 $11.81 $12.74 $12.74 75,119
2019-10-03 $11.79 $12.06 $11.61 $12.00 $12.00 24,683
2019-10-02 $12.20 $12.24 $11.58 $11.90 $11.90 44,701
2019-10-01 $12.57 $12.74 $12.01 $12.40 $12.40 40,727
2019-09-30 $12.63 $12.74 $12.17 $12.61 $12.61 14,951
2019-09-27 $12.82 $12.90 $12.29 $12.29 $12.29 25,874
2019-09-26 $13.10 $13.10 $12.61 $12.86 $12.86 30,716
2019-09-25 $12.94 $13.22 $12.18 $13.00 $13.00 44,760
2019-09-24 $13.26 $13.45 $12.49 $12.76 $12.76 150,667
2019-09-23 $13.30 $13.49 $12.91 $13.38 $13.38 75,173
2019-09-20 $13.51 $13.57 $12.99 $13.39 $13.39 37,654
2019-09-19 $13.52 $13.59 $13.23 $13.59 $13.59 17,106
2019-09-18 $13.55 $13.60 $13.25 $13.60 $13.60 22,533
2019-09-17 $13.31 $13.64 $13.31 $13.55 $13.55 13,206
2019-09-16 $12.83 $13.56 $12.83 $13.56 $13.56 24,324
2019-09-13 $12.76 $13.07 $12.75 $13.04 $13.04 22,556
2019-09-12 $12.92 $13.12 $12.92 $13.06 $13.06 4,920
2019-09-11 $12.60 $13.12 $12.55 $13.04 $13.04 16,809
2019-09-10 $12.55 $12.79 $12.08 $12.56 $12.56 11,509
2019-09-09 $13.32 $13.32 $12.05 $12.66 $12.66 36,488
2019-09-06 $13.35 $13.50 $13.23 $13.30 $13.30 19,547
2019-09-05 $13.60 $13.62 $13.27 $13.35 $13.35 30,897
2019-09-04 $13.67 $13.71 $13.23 $13.55 $13.55 67,010
2019-09-03 $13.52 $13.70 $12.76 $13.45 $13.45 27,997
2019-08-30 $13.12 $13.68 $13.01 $13.55 $13.55 31,836
2019-08-29 $11.37 $13.35 $11.36 $13.11 $13.11 172,555
2019-08-28 $11.32 $11.75 $10.33 $11.42 $11.42 74,854
2019-08-27 $12.50 $12.87 $10.75 $11.10 $11.10 84,196
2019-08-26 $13.59 $13.81 $12.25 $12.59 $12.59 78,561
2019-08-23 $13.80 $13.99 $13.63 $13.65 $13.65 10,515
2019-08-22 $13.90 $14.26 $13.45 $14.02 $14.02 13,803
2019-08-21 $14.32 $14.32 $13.79 $14.02 $14.02 14,355
2019-08-20 $14.56 $14.79 $14.14 $14.37 $14.37 13,734
2019-08-19 $14.13 $14.98 $14.00 $14.01 $14.01 15,870
2019-08-16 $13.89 $14.16 $13.47 $14.16 $14.16 8,739
2019-08-15 $13.77 $13.77 $13.25 $13.41 $13.41 34,514
2019-08-14 $13.51 $13.90 $13.26 $13.77 $13.77 10,404
2019-08-13 $13.28 $14.03 $13.27 $13.86 $13.86 6,331
2019-08-12 $14.01 $14.15 $12.64 $13.50 $13.50 24,878
2019-08-09 $14.41 $14.80 $13.90 $14.02 $14.02 25,457
2019-08-08 $14.78 $14.79 $14.06 $14.33 $14.33 22,549
2019-08-07 $14.54 $14.92 $14.30 $14.46 $14.46 12,080
2019-08-06 $15.00 $15.87 $13.83 $14.86 $14.86 50,899
2019-08-05 $15.00 $15.80 $14.60 $15.62 $15.62 30,284
2019-08-02 $15.21 $15.77 $15.11 $15.39 $15.39 11,691
2019-08-01 $16.03 $16.34 $14.65 $15.38 $15.38 97,852
2019-07-31 $15.75 $16.28 $15.50 $15.83 $15.83 55,570
2019-07-30 $14.93 $17.50 $14.93 $15.69 $15.69 69,635
2019-07-29 $14.87 $15.25 $14.34 $14.74 $14.74 35,022
2019-07-26 $14.68 $15.21 $14.65 $14.66 $14.66 44,038
2019-07-25 $13.77 $14.96 $13.70 $14.44 $14.44 132,571
2019-07-24 $13.45 $14.00 $13.40 $13.70 $13.70 33,816
2019-07-23 $13.10 $13.45 $12.97 $13.20 $13.20 20,947
2019-07-22 $12.69 $12.94 $12.52 $12.85 $12.85 14,886
2019-07-19 $12.66 $12.78 $12.33 $12.64 $12.64 4,733
2019-07-18 $12.88 $12.88 $12.18 $12.46 $12.46 6,073
2019-07-17 $12.43 $12.50 $12.27 $12.27 $12.27 3,734
2019-07-16 $12.58 $12.95 $12.30 $12.30 $12.30 11,002
2019-07-15 $12.94 $13.01 $12.10 $12.60 $12.60 12,420
2019-07-12 $12.11 $12.78 $12.02 $12.20 $12.20 23,096
2019-07-11 $12.17 $12.52 $11.90 $12.17 $12.17 12,877
2019-07-10 $12.23 $12.57 $11.95 $12.20 $12.20 15,294
2019-07-09 $11.90 $12.59 $11.90 $12.21 $12.21 5,793
2019-07-08 $11.55 $12.36 $11.55 $11.85 $11.85 16,985
2019-07-05 $11.96 $11.96 $11.55 $11.59 $11.59 11,111
2019-07-03 $11.96 $12.18 $11.84 $11.85 $11.85 5,377
2019-07-02 $12.31 $12.31 $11.87 $12.11 $12.11 9,314
2019-07-01 $12.20 $12.87 $11.04 $12.40 $12.40 62,392
2019-06-28 $12.40 $13.88 $12.21 $12.40 $12.40 132,824
2019-06-27 $12.41 $12.70 $12.32 $12.40 $12.40 18,068
2019-06-26 $12.43 $12.58 $12.25 $12.36 $12.36 9,080
2019-06-25 $12.27 $12.57 $12.14 $12.39 $12.39 6,061
2019-06-24 $12.25 $12.53 $11.95 $12.24 $12.24 21,615
2019-06-21 $12.24 $12.54 $11.65 $12.54 $12.54 22,158
2019-06-20 $12.62 $12.77 $12.01 $12.02 $12.02 23,623
2019-06-19 $11.92 $12.56 $11.80 $12.50 $12.50 20,316
2019-06-18 $12.20 $12.20 $11.62 $12.00 $12.00 8,850
2019-06-17 $11.92 $12.49 $11.90 $12.07 $12.07 32,385
2019-06-14 $11.83 $12.05 $11.79 $12.05 $12.05 2,186
2019-06-13 $11.54 $12.04 $11.54 $11.91 $11.91 14,317
2019-06-12 $11.40 $11.72 $11.21 $11.72 $11.72 7,347
2019-06-11 $12.30 $12.32 $11.37 $11.37 $11.37 13,011
2019-06-10 $11.81 $12.08 $11.81 $12.06 $12.06 6,183
2019-06-07 $12.16 $12.91 $11.78 $11.97 $11.97 19,097
2019-06-06 $13.06 $13.46 $12.02 $12.39 $12.39 66,274
2019-06-05 $12.24 $13.20 $12.17 $12.94 $12.94 93,416
2019-06-04 $12.00 $12.45 $12.00 $12.20 $12.20 56,910
2019-06-03 $11.72 $12.00 $11.67 $11.90 $11.90 17,630
2019-05-31 $12.18 $12.68 $11.20 $11.78 $11.78 33,713
2019-05-30 $12.23 $12.73 $11.63 $12.19 $12.19 68,317
2019-05-29 $12.87 $12.87 $12.02 $12.14 $12.14 26,057
2019-05-28 $13.07 $13.46 $12.68 $12.99 $12.99 33,855
2019-05-24 $13.12 $13.32 $12.76 $12.86 $12.86 63,579
2019-05-23 $13.10 $13.25 $12.56 $13.00 $13.00 107,740
2019-05-22 $12.36 $13.38 $12.31 $13.25 $13.25 90,254
2019-05-21 $10.15 $12.48 $10.15 $12.21 $12.21 185,641
2019-05-20 $10.20 $10.20 $10.06 $10.20 $10.20 10,868
2019-05-17 $9.85 $10.27 $9.85 $10.19 $10.19 8,537
2019-05-16 $10.08 $10.26 $9.64 $10.02 $10.02 22,996
2019-05-15 $9.99 $10.26 $9.80 $10.00 $10.00 17,783
2019-05-14 $9.85 $10.27 $9.85 $10.00 $10.00 71,166
2019-05-13 $9.71 $10.30 $9.71 $9.91 $9.91 33,451
2019-05-10 $9.95 $10.40 $9.39 $10.36 $10.36 82,230
2019-05-09 $8.92 $9.33 $8.04 $9.09 $9.09 32,861
2019-05-08 $8.40 $8.42 $8.01 $8.30 $8.30 38,940
2019-05-07 $8.10 $8.52 $8.10 $8.46 $8.46 24,998
2019-05-06 $7.87 $8.40 $7.87 $8.30 $8.30 56,009
2019-05-03 $8.22 $8.30 $8.09 $8.09 $8.09 46,279
2019-05-02 $8.32 $8.32 $8.20 $8.22 $8.22 20,528
2019-05-01 $7.97 $8.32 $7.97 $8.20 $8.20 26,048
2019-04-30 $7.54 $7.97 $7.50 $7.95 $7.95 44,827
2019-04-29 $7.41 $7.55 $7.41 $7.47 $7.47 25,442
2019-04-26 $7.34 $7.50 $7.25 $7.48 $7.48 23,509
2019-04-25 $7.33 $7.40 $7.25 $7.34 $7.34 25,865
2019-04-24 $7.32 $7.47 $7.25 $7.30 $7.30 17,127
2019-04-23 $7.17 $7.32 $7.17 $7.26 $7.26 21,172
2019-04-22 $7.18 $7.31 $7.17 $7.21 $7.21 9,192
2019-04-18 $7.25 $7.32 $7.20 $7.28 $7.28 16,171
2019-04-17 $7.31 $7.35 $7.21 $7.25 $7.25 32,854
2019-04-16 $7.35 $7.35 $7.19 $7.35 $7.35 5,714
2019-04-15 $7.35 $7.45 $7.24 $7.32 $7.32 41,357
2019-04-12 $7.28 $7.40 $7.25 $7.35 $7.35 17,537
2019-04-11 $7.45 $7.45 $7.25 $7.30 $7.30 21,299
2019-04-10 $7.06 $7.28 $7.06 $7.25 $7.25 22,585
2019-04-09 $7.26 $7.34 $7.04 $7.16 $7.16 30,922
2019-04-08 $7.21 $7.46 $7.17 $7.25 $7.25 25,258
2019-04-05 $7.31 $7.50 $7.10 $7.18 $7.18 10,659
2019-04-04 $7.48 $7.48 $7.18 $7.27 $7.27 16,476
2019-04-03 $7.13 $7.50 $7.13 $7.50 $7.50 15,995
2019-04-02 $6.85 $7.34 $6.80 $7.25 $7.25 35,911
2019-04-01 $6.69 $7.16 $6.69 $7.02 $7.02 30,012
2019-03-29 $6.76 $6.80 $6.60 $6.72 $6.72 20,209
2019-03-28 $6.73 $6.80 $6.57 $6.72 $6.72 37,862
2019-03-27 $6.79 $6.89 $6.55 $6.88 $6.88 28,591
2019-03-26 $6.62 $6.93 $6.42 $6.77 $6.77 40,875
2019-03-25 $6.58 $6.76 $6.48 $6.65 $6.65 43,617
2019-03-22 $6.59 $6.68 $6.40 $6.66 $6.66 19,370
2019-03-21 $6.89 $6.89 $6.60 $6.69 $6.69 25,141
2019-03-20 $7.08 $7.08 $6.83 $6.89 $6.89 27,615
2019-03-19 $7.05 $7.09 $7.00 $7.08 $7.08 19,937
2019-03-18 $7.07 $7.14 $7.02 $7.04 $7.04 15,215
2019-03-15 $7.01 $7.21 $7.01 $7.04 $7.04 9,526
2019-03-14 $6.86 $7.44 $6.86 $7.13 $7.13 17,392
2019-03-13 $7.26 $7.44 $7.20 $7.20 $7.20 17,652
2019-03-12 $6.81 $7.31 $6.81 $7.21 $7.21 21,662
2019-03-11 $7.25 $7.34 $6.83 $6.90 $6.90 22,194
2019-03-08 $6.99 $7.25 $6.92 $7.00 $7.00 34,402
2019-03-07 $7.30 $7.48 $6.85 $6.90 $6.90 59,403
2019-03-06 $7.37 $7.40 $7.01 $7.31 $7.31 42,712
2019-03-05 $7.39 $7.62 $7.38 $7.43 $7.43 39,562
2019-03-04 $7.40 $7.50 $7.36 $7.45 $7.45 22,523
2019-03-01 $7.49 $7.64 $7.32 $7.56 $7.56 20,909
2019-02-28 $7.34 $7.50 $7.15 $7.49 $7.49 47,344
2019-02-27 $7.31 $7.51 $7.20 $7.51 $7.51 6,731
2019-02-26 $7.30 $7.43 $7.27 $7.39 $7.39 10,143
2019-02-25 $7.28 $7.57 $7.28 $7.44 $7.44 19,299
2019-02-22 $7.33 $7.45 $7.30 $7.45 $7.45 10,445
2019-02-21 $7.27 $7.44 $7.27 $7.30 $7.30 10,583
2019-02-20 $7.26 $7.50 $7.26 $7.36 $7.36 22,721
2019-02-19 $7.44 $7.50 $7.28 $7.30 $7.30 12,198
2019-02-15 $7.56 $7.57 $7.36 $7.38 $7.38 13,450
2019-02-14 $7.36 $7.80 $7.35 $7.53 $7.53 14,101
2019-02-13 $7.46 $7.46 $7.37 $7.44 $7.44 2,499
2019-02-12 $7.55 $7.83 $7.40 $7.43 $7.43 32,437
2019-02-11 $7.45 $7.69 $7.45 $7.51 $7.51 7,576
2019-02-08 $7.51 $7.61 $7.41 $7.50 $7.50 19,601
2019-02-07 $7.45 $7.62 $7.35 $7.60 $7.60 5,701
2019-02-06 $7.45 $7.52 $7.35 $7.47 $7.47 18,384
2019-02-05 $7.26 $7.55 $7.26 $7.36 $7.36 29,371
2019-02-04 $7.55 $7.70 $7.32 $7.32 $7.32 17,642
2019-02-01 $7.54 $7.59 $7.31 $7.31 $7.31 11,078
2019-01-31 $7.70 $7.79 $7.54 $7.56 $7.56 22,216
2019-01-30 $7.49 $7.82 $7.40 $7.73 $7.73 30,257
2019-01-29 $7.50 $7.60 $7.45 $7.58 $7.58 11,919
2019-01-28 $7.70 $7.74 $7.41 $7.70 $7.70 14,540
2019-01-25 $7.34 $7.85 $7.34 $7.85 $7.85 56,240
2019-01-24 $7.40 $7.50 $7.23 $7.42 $7.42 22,722
2019-01-23 $7.24 $7.50 $7.04 $7.41 $7.41 28,971
2019-01-22 $7.23 $7.39 $7.10 $7.21 $7.21 4,222
2019-01-18 $7.15 $7.40 $7.10 $7.20 $7.20 8,018
2019-01-17 $7.35 $7.38 $7.20 $7.21 $7.21 27,834
2019-01-16 $7.25 $7.36 $7.25 $7.25 $7.25 7,076
2019-01-15 $7.50 $7.53 $7.19 $7.19 $7.19 6,200
2019-01-14 $7.49 $7.63 $7.20 $7.53 $7.53 9,759
2019-01-11 $7.61 $7.61 $7.31 $7.49 $7.49 5,713
2019-01-10 $7.46 $7.61 $7.25 $7.61 $7.61 19,147
2019-01-09 $6.56 $7.47 $6.23 $7.46 $7.46 26,102
2019-01-08 $7.21 $7.38 $7.20 $7.35 $7.35 27,064
2019-01-07 $7.27 $7.30 $6.78 $7.30 $7.30 36,298
2019-01-04 $7.30 $7.30 $7.01 $7.13 $7.13 21,184
2019-01-03 $6.75 $7.14 $6.75 $7.14 $7.14 19,935
2019-01-02 $6.12 $6.94 $5.51 $6.79 $6.79 6,636
2018-12-31 $6.69 $6.74 $6.06 $6.74 $6.74 21,598
2018-12-28 $6.36 $6.59 $6.32 $6.59 $6.59 30,130
2018-12-27 $6.52 $6.52 $6.20 $6.34 $6.34 27,277
2018-12-26 $6.78 $6.78 $6.50 $6.55 $6.55 14,666
2018-12-24 $6.55 $6.97 $6.55 $6.81 $6.81 4,983
2018-12-21 $6.96 $7.10 $6.51 $6.51 $6.51 48,538
2018-12-20 $7.25 $7.25 $6.85 $6.95 $6.95 106,990
2018-12-19 $7.19 $7.33 $7.00 $7.21 $7.21 69,417
2018-12-18 $7.00 $7.31 $7.00 $7.20 $7.20 20,667
2018-12-17 $7.38 $7.40 $7.00 $7.00 $7.00 32,521
2018-12-14 $7.21 $7.38 $7.04 $7.38 $7.38 20,330
2018-12-13 $7.50 $7.50 $7.20 $7.40 $7.40 57,459
2018-12-12 $7.37 $7.74 $7.29 $7.50 $7.50 17,623
2018-12-11 $7.55 $7.55 $7.10 $7.45 $7.45 20,373
2018-12-10 $7.54 $7.58 $7.05 $7.57 $7.57 23,344
2018-12-07 $7.29 $7.77 $7.23 $7.54 $7.54 58,707
2018-12-06 $7.06 $7.40 $6.82 $7.29 $7.29 13,155
2018-12-04 $7.00 $7.10 $6.88 $7.10 $7.10 21,072
2018-12-03 $7.19 $7.19 $6.87 $7.05 $7.05 39,618
2018-11-30 $7.12 $7.19 $6.94 $7.00 $7.00 28,114
2018-11-29 $6.97 $7.44 $6.97 $7.12 $7.12 9,560
2018-11-28 $7.16 $7.20 $7.10 $7.11 $7.11 6,882
2018-11-27 $7.16 $7.33 $7.00 $7.33 $7.33 16,310
2018-11-26 $7.01 $7.15 $6.64 $7.05 $7.05 27,499
2018-11-23 $6.67 $7.18 $6.67 $7.03 $7.03 6,862
2018-11-21 $6.80 $6.88 $6.61 $6.83 $6.83 29,892
2018-11-20 $6.82 $6.90 $6.64 $6.88 $6.88 18,683
2018-11-19 $6.94 $6.99 $6.75 $6.93 $6.93 22,994
2018-11-16 $6.86 $6.86 $6.70 $6.78 $6.78 21,676
2018-11-15 $6.60 $6.80 $6.60 $6.80 $6.80 15,252
2018-11-14 $6.58 $7.05 $6.45 $6.56 $6.56 44,081
2018-11-13 $5.92 $6.60 $5.92 $6.58 $6.58 55,804
2018-11-12 $5.89 $6.25 $5.89 $6.00 $6.00 32,003
2018-11-09 $6.04 $6.22 $5.72 $6.01 $6.01 27,796
2018-11-08 $5.87 $6.16 $5.75 $6.02 $6.02 40,393
2018-11-07 $5.90 $6.15 $5.80 $6.13 $6.13 16,822
2018-11-06 $6.12 $6.21 $5.73 $6.05 $6.05 11,685
2018-11-05 $5.91 $6.22 $5.69 $6.06 $6.06 14,496
2018-11-02 $5.92 $6.24 $5.91 $5.96 $5.96 14,113
2018-11-01 $5.83 $6.05 $5.46 $6.00 $6.00 25,171
2018-10-31 $5.67 $5.89 $5.45 $5.89 $5.89 37,500
2018-10-30 $5.49 $5.96 $5.49 $5.53 $5.53 17,307
2018-10-29 $5.30 $5.63 $5.30 $5.58 $5.58 21,195
2018-10-26 $5.39 $5.70 $5.22 $5.60 $5.60 4,882
2018-10-25 $5.39 $5.60 $5.19 $5.47 $5.47 11,825
2018-10-24 $5.59 $5.70 $5.23 $5.31 $5.31 22,779
2018-10-23 $5.51 $5.88 $5.45 $5.70 $5.70 30,665
2018-10-22 $5.67 $5.90 $5.46 $5.67 $5.67 22,670
2018-10-19 $5.50 $5.98 $5.50 $5.60 $5.60 12,541
2018-10-18 $5.45 $5.87 $5.45 $5.50 $5.50 43,984
2018-10-17 $5.65 $6.04 $5.47 $5.92 $5.92 31,298
2018-10-16 $5.60 $5.82 $5.60 $5.70 $5.70 3,221
2018-10-15 $5.77 $6.40 $5.48 $5.60 $5.60 23,529
2018-10-12 $6.05 $6.33 $5.75 $5.89 $5.89 36,478
2018-10-11 $6.00 $6.19 $5.45 $6.02 $6.02 83,872
2018-10-10 $6.23 $6.25 $5.99 $6.05 $6.05 34,704
2018-10-09 $6.21 $6.53 $6.00 $6.35 $6.35 50,049
2018-10-08 $6.25 $6.53 $6.14 $6.32 $6.32 24,808
2018-10-05 $6.01 $6.38 $5.95 $6.15 $6.15 62,953
2018-10-04 $6.38 $6.46 $6.25 $6.32 $6.32 22,405
2018-10-03 $6.46 $6.56 $6.35 $6.41 $6.41 24,282
2018-10-02 $6.15 $6.50 $6.10 $6.35 $6.35 22,386
2018-10-01 $6.25 $6.65 $6.14 $6.20 $6.20 33,554
2018-09-28 $6.06 $6.70 $6.00 $6.51 $6.51 43,741
2018-09-27 $6.00 $6.17 $5.99 $6.15 $6.15 47,443
2018-09-26 $6.10 $6.19 $5.97 $6.02 $6.02 22,950
2018-09-25 $6.15 $6.15 $6.00 $6.11 $6.11 22,268
2018-09-24 $6.08 $6.20 $5.90 $6.00 $6.00 47,550
2018-09-21 $6.25 $6.56 $5.96 $6.09 $6.09 90,397
2018-09-20 $5.94 $6.23 $5.90 $6.10 $6.10 100,895
2018-09-19 $5.61 $5.97 $5.61 $5.94 $5.94 48,612
2018-09-18 $5.80 $6.15 $5.51 $5.64 $5.64 77,254
2018-09-17 $5.50 $6.24 $5.46 $5.71 $5.71 127,581
2018-09-14 $5.33 $5.91 $5.26 $5.53 $5.53 85,207
2018-09-13 $5.30 $5.95 $5.30 $5.60 $5.60 92,379
2018-09-12 $6.20 $6.46 $4.76 $5.38 $5.38 271,400
2018-09-11 $6.25 $6.60 $6.01 $6.20 $6.20 164,524
2018-09-10 $6.40 $6.90 $6.21 $6.33 $6.33 93,621
2018-09-07 $7.47 $7.58 $6.30 $6.32 $6.32 235,100
2018-09-06 $7.69 $7.95 $7.50 $7.60 $7.60 27,689
2018-09-05 $7.76 $7.77 $7.60 $7.69 $7.69 15,000
2018-09-04 $7.88 $7.88 $7.60 $7.62 $7.62 25,920
2018-08-31 $7.89 $8.00 $7.61 $7.75 $7.75 32,475
2018-08-30 $8.01 $8.12 $7.83 $7.85 $7.85 58,984
2018-08-29 $7.99 $8.18 $7.77 $8.16 $8.16 64,648
2018-08-28 $7.90 $7.95 $7.70 $7.71 $7.71 33,226
2018-08-27 $7.38 $7.75 $7.38 $7.54 $7.54 19,676
2018-08-24 $7.40 $7.74 $7.35 $7.42 $7.42 30,102
2018-08-23 $7.43 $7.43 $7.30 $7.40 $7.40 12,160
2018-08-22 $7.29 $7.45 $7.11 $7.45 $7.45 24,745
2018-08-21 $7.15 $7.30 $7.09 $7.21 $7.21 20,429
2018-08-20 $7.49 $7.63 $7.05 $7.20 $7.20 24,456
2018-08-17 $7.43 $7.72 $7.33 $7.34 $7.34 16,519
2018-08-16 $7.46 $7.63 $7.28 $7.46 $7.46 52,529
2018-08-15 $7.58 $7.58 $7.42 $7.45 $7.45 37,586
2018-08-14 $7.44 $7.75 $7.43 $7.47 $7.47 10,619
2018-08-13 $7.63 $7.83 $7.43 $7.55 $7.55 40,187
2018-08-10 $7.68 $7.81 $7.45 $7.76 $7.76 30,798
2018-08-09 $7.77 $8.00 $7.51 $7.51 $7.51 44,564
2018-08-08 $7.67 $7.87 $7.42 $7.75 $7.75 61,903
2018-08-07 $7.58 $7.64 $7.40 $7.47 $7.47 21,429
2018-08-06 $7.60 $7.79 $7.34 $7.49 $7.49 36,555
2018-08-03 $7.30 $7.66 $7.30 $7.60 $7.60 37,669
2018-08-02 $7.43 $7.44 $7.11 $7.31 $7.31 10,249
2018-08-01 $7.29 $7.44 $7.21 $7.37 $7.37 10,602
2018-07-31 $7.30 $7.47 $7.15 $7.24 $7.24 23,720
2018-07-30 $7.55 $7.55 $7.16 $7.30 $7.30 14,647
2018-07-27 $7.56 $7.66 $7.25 $7.60 $7.60 25,198
2018-07-26 $7.42 $7.66 $7.10 $7.55 $7.55 9,466
2018-07-25 $7.03 $7.48 $7.02 $7.47 $7.47 24,942
2018-07-24 $7.05 $7.40 $6.73 $7.00 $7.00 72,825
2018-07-23 $7.64 $7.96 $7.10 $7.18 $7.18 93,446
2018-07-20 $8.08 $8.08 $7.50 $7.66 $7.66 73,443
2018-07-19 $7.55 $8.12 $7.55 $8.01 $8.01 33,323
2018-07-18 $7.51 $7.73 $7.50 $7.53 $7.53 34,671
2018-07-17 $7.96 $8.24 $7.46 $7.52 $7.52 84,212
2018-07-16 $8.06 $8.24 $7.82 $8.00 $8.00 31,590
2018-07-13 $8.06 $8.25 $8.00 $8.04 $8.04 24,004
2018-07-12 $8.35 $8.40 $7.95 $8.07 $8.07 51,507
2018-07-11 $8.10 $8.52 $8.10 $8.30 $8.30 59,558
2018-07-10 $9.10 $9.12 $8.10 $8.15 $8.15 204,009
2018-07-09 $9.29 $9.58 $9.06 $9.11 $9.11 51,911
2018-07-06 $9.05 $9.80 $9.05 $9.31 $9.31 127,022
2018-07-05 $9.18 $9.45 $8.52 $8.95 $8.95 93,265
2018-07-03 $8.88 $11.15 $8.88 $9.17 $9.17 555,614
2018-07-02 $8.65 $8.98 $8.49 $8.90 $8.90 52,027
2018-06-29 $8.91 $8.96 $8.50 $8.60 $8.60 52,666
2018-06-28 $8.24 $8.80 $8.20 $8.68 $8.68 50,082
2018-06-27 $8.92 $8.97 $8.25 $8.30 $8.30 86,800
2018-06-26 $9.15 $9.40 $8.52 $8.80 $8.80 123,111
2018-06-25 $8.24 $9.70 $8.15 $9.20 $9.20 551,065
2018-06-22 $7.69 $8.20 $7.69 $8.16 $8.16 404,266
2018-06-21 $7.44 $7.85 $7.41 $7.69 $7.69 102,151
2018-06-20 $7.42 $7.94 $7.28 $7.48 $7.48 148,608
2018-06-19 $7.64 $7.64 $7.30 $7.43 $7.43 57,743
2018-06-18 $7.77 $7.77 $7.30 $7.36 $7.36 54,722
2018-06-15 $7.68 $7.73 $7.46 $7.52 $7.52 43,600
2018-06-14 $8.26 $8.30 $7.46 $7.78 $7.78 132,776
2018-06-13 $8.36 $8.36 $8.02 $8.17 $8.17 86,855
2018-06-12 $8.19 $8.90 $8.02 $8.22 $8.22 233,309
2018-06-11 $8.18 $8.18 $7.79 $7.92 $7.92 137,992
2018-06-08 $7.75 $8.40 $7.75 $8.21 $8.21 146,834
2018-06-07 $7.82 $7.97 $7.80 $7.88 $7.88 62,622
2018-06-06 $7.64 $7.94 $7.47 $7.74 $7.74 40,787
2018-06-05 $7.68 $7.82 $7.53 $7.63 $7.63 46,765
2018-06-04 $8.00 $8.49 $7.48 $7.62 $7.62 131,951
2018-06-01 $7.30 $7.94 $7.20 $7.91 $7.91 153,640
2018-05-31 $7.20 $7.30 $7.05 $7.25 $7.25 43,098
2018-05-30 $7.09 $7.41 $7.09 $7.19 $7.19 60,572
2018-05-29 $7.44 $7.68 $7.04 $7.27 $7.27 112,070
2018-05-25 $7.80 $7.80 $7.44 $7.51 $7.51 128,017
2018-05-24 $8.13 $8.15 $7.43 $7.84 $7.84 230,037
2018-05-23 $7.86 $8.27 $7.81 $8.09 $8.09 215,475
2018-05-22 $7.59 $8.38 $7.38 $7.85 $7.85 333,922
2018-05-21 $7.60 $8.00 $7.12 $7.53 $7.53 192,431
2018-05-18 $7.73 $8.88 $7.50 $7.71 $7.71 744,690
2018-05-17 $7.84 $9.06 $7.20 $7.51 $7.51 695,581
2018-05-16 $8.71 $9.50 $7.65 $7.80 $7.80 1,324,425
2018-05-15 $5.72 $10.05 $5.67 $9.94 $9.94 2,401,396
2018-05-14 $5.25 $5.89 $5.01 $5.67 $5.67 172,389
2018-05-11 $4.38 $5.25 $4.38 $5.25 $5.25 316,533
2018-05-10 $5.05 $5.16 $4.35 $4.56 $4.56 785,796
2018-05-09 $5.22 $5.41 $4.96 $5.00 $5.00 97,631
2018-05-08 $5.45 $5.50 $5.15 $5.24 $5.24 103,651
2018-05-07 $5.68 $5.84 $5.41 $5.46 $5.46 86,721
2018-05-04 $5.82 $5.91 $5.33 $5.80 $5.80 65,643
2018-05-03 $5.91 $5.96 $5.74 $5.86 $5.86 52,555
2018-05-02 $5.83 $6.05 $5.62 $5.95 $5.95 61,835
2018-05-01 $6.26 $6.26 $6.00 $6.09 $6.09 45,501
2018-04-30 $6.14 $6.44 $6.10 $6.30 $6.30 43,577
2018-04-27 $6.17 $6.30 $6.10 $6.30 $6.30 72,447
2018-04-26 $6.40 $6.80 $6.15 $6.22 $6.22 35,002
2018-04-25 $6.68 $6.80 $6.38 $6.39 $6.39 34,132
2018-04-24 $7.36 $7.82 $6.37 $6.65 $6.65 62,995
2018-04-23 $7.59 $7.60 $7.15 $7.29 $7.29 15,546
2018-04-20 $7.59 $8.18 $7.47 $7.61 $7.61 32,086
2018-04-19 $7.73 $8.20 $7.53 $7.80 $7.80 66,588
2018-04-18 $7.19 $7.82 $7.10 $7.67 $7.67 58,737
2018-04-17 $7.12 $7.49 $7.09 $7.17 $7.17 52,707
2018-04-16 $7.86 $7.86 $6.93 $7.11 $7.11 46,225
2018-04-13 $8.30 $8.92 $7.65 $7.85 $7.85 68,716
2018-04-12 $8.50 $8.86 $8.10 $8.30 $8.30 64,682
2018-04-11 $8.97 $9.08 $8.81 $8.83 $8.83 42,120
2018-04-10 $9.05 $9.45 $8.31 $9.15 $9.15 89,675
2018-04-09 $7.89 $9.77 $7.89 $9.51 $9.51 185,956
2018-04-06 $6.99 $8.05 $6.87 $7.88 $7.88 87,799
2018-04-05 $7.27 $7.50 $7.15 $7.24 $7.24 105,045
2018-04-04 $7.07 $7.68 $7.07 $7.60 $7.60 74,405
2018-04-03 $6.95 $7.20 $6.81 $7.11 $7.11 83,747
2018-04-02 $6.10 $6.95 $5.67 $6.95 $6.95 125,427
2018-03-29 $5.25 $6.10 $5.05 $6.10 $6.10 92,238
2018-03-28 $6.00 $6.20 $5.23 $5.73 $5.73 141,298
2018-03-27 $6.40 $7.00 $6.05 $6.20 $6.20 155,958
2018-03-26 $29.00 $46.40 $29.00 $46.40 $46.40 5,066

Red Violet Inc (RDVT) News Headlines

Short Seller Behind Globe Life’s Record Drop Has Winning Record

None

bloomberg.com April 12, 2024
Recent Red Violet Inc (RDVT) News
Similar Companies to Red Violet Inc (RDVT) in the Software-Application Industry
Stock Name Stock Ticker Industry Sector Employees
Sap SE SAP Software-Application Technology 105,000
Open Text Corp OTEX Software-Application Technology 83,000
Salesforce.Com Inc CRM Software-Application Technology 30,000
Workday Inc - Class A WDAY Software-Application Technology 30,000
Diebold Nixdorf Inc DBD Software-Application Technology 23,000
IBEX Ltd IBEX Software-Application Technology 22,976
Marketwise Inc - Class A MKTW Software-Application Technology 20,000
Avaya Holdings Corp AVYA Software-Application Technology 20,000
Kingsoft Cloud Holdings Ltd KC Software-Application Technology 19,000
Oneconnect Financial Technology Co Ltd OCFT Software-Application Technology 17,000
Nuvestan
Resources

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.