Rambus Inc (RMBS) Exchange: NASDAQ

Data as of March 28, 2024

$61.81 ($-1.29) -2.04%

Rambus Inc - Daily Information
Click for more stock information on Rambus Inc.
Daily Information Data
Date March 28, 2024
Open $63.00
Previous Close $61.81
High $63.49
Low $61.70
Adjusted Open $63.00
Previous Adjusted Close $61.81
Adjusted High $63.49
Adjusted Low $61.70

About Rambus Inc (RMBS)

Rambus Inc (RMBS) is a technology company that designs, develops, and manufactures products and services for data, storage, and networking applications. It was founded in 1990 and has since grown to its current staff of 830 employees, becoming a leader in the field of memory and interface technology. Its products are used in a range of applications, from consumer electronics to data centers, cloud storage, and financial services. Through a combination of cutting-edge design and innovative engineering, Rambus has developed leading platform standards for memory and memory security, as well as broad cross-industry IP portfolio. The company has also partnered with a number of leading technology firms to develop tailored solutions for various platforms and services, helping to ensure that Rambus products are used in the latest devices. Rambus is committed to providing continued growth and excellence in R&D and engineering, as well as delivering top-of-the-line products, to meet the demands of the ever-changing digital age.

Historical Stock Data for Rambus Inc (RMBS)

Date Open High Low Close Adj.Close Volume
2024-03-28 $63.00 $63.49 $61.70 $61.81 $61.81 1,972,243
2024-03-27 $62.49 $63.18 $61.20 $63.10 $63.10 1,120,007
2024-03-26 $62.15 $63.17 $61.73 $62.09 $62.09 1,126,050
2024-03-25 $62.55 $62.86 $61.45 $61.66 $61.66 1,498,882
2024-03-22 $63.98 $64.73 $62.05 $63.36 $63.36 1,181,114
2024-03-21 $62.88 $65.86 $62.50 $64.73 $64.73 2,330,706
2024-03-20 $58.94 $60.68 $58.28 $60.53 $60.53 1,102,789
2024-03-19 $59.23 $59.99 $57.20 $58.84 $58.84 1,503,982
2024-03-18 $61.25 $61.94 $60.43 $60.49 $60.49 1,178,001
2024-03-15 $60.15 $61.58 $60.15 $60.55 $60.55 2,497,911
2024-03-14 $61.30 $61.89 $60.36 $60.99 $60.99 1,353,166
2024-03-13 $62.27 $63.31 $60.77 $61.51 $61.51 1,519,707
2024-03-12 $63.12 $63.64 $62.13 $63.40 $63.40 1,161,895
2024-03-11 $62.33 $62.78 $61.02 $62.52 $62.52 1,697,212
2024-03-08 $65.50 $66.67 $63.50 $63.76 $63.76 1,748,852
2024-03-07 $64.60 $66.25 $64.22 $65.40 $65.40 1,176,819
2024-03-06 $63.69 $64.12 $62.15 $63.68 $63.68 1,424,579
2024-03-05 $61.60 $62.70 $60.68 $61.40 $61.40 1,451,524
2024-03-04 $65.43 $65.62 $62.62 $63.09 $63.09 1,418,188
2024-03-01 $60.99 $65.68 $60.32 $64.49 $64.49 2,898,467
2024-02-29 $58.01 $59.73 $57.70 $59.24 $59.24 1,688,440
2024-02-28 $56.85 $57.32 $56.34 $56.86 $56.86 1,210,640
2024-02-27 $58.84 $59.48 $57.61 $57.65 $57.65 1,045,890
2024-02-26 $56.82 $59.23 $56.63 $58.62 $58.62 1,478,914
2024-02-23 $58.05 $58.05 $55.36 $56.04 $56.04 1,375,943
2024-02-22 $58.11 $58.95 $57.74 $57.91 $57.91 1,890,981
2024-02-21 $54.34 $56.31 $54.10 $56.31 $56.31 1,361,616
2024-02-20 $55.10 $55.81 $54.49 $55.06 $55.06 1,292,245
2024-02-16 $56.29 $57.12 $55.10 $56.09 $56.09 1,219,040
2024-02-15 $57.38 $57.58 $55.59 $56.34 $56.34 1,345,224
2024-02-14 $56.30 $57.18 $55.57 $57.02 $57.02 1,403,210
2024-02-13 $55.03 $56.56 $54.17 $55.22 $55.22 1,972,234
2024-02-12 $58.80 $59.74 $57.66 $58.04 $58.04 1,771,905
2024-02-09 $56.89 $59.14 $56.80 $58.70 $58.70 2,570,310
2024-02-08 $53.81 $57.36 $53.81 $56.25 $56.25 2,971,511
2024-02-07 $55.60 $56.21 $53.11 $53.62 $53.62 4,257,460
2024-02-06 $62.55 $62.55 $54.82 $55.26 $55.26 8,021,892
2024-02-05 $69.15 $69.89 $67.97 $68.37 $68.37 2,505,418
2024-02-02 $67.90 $69.07 $67.33 $68.85 $68.85 1,138,249
2024-02-01 $68.87 $69.30 $67.66 $68.15 $68.15 1,215,287
2024-01-31 $69.74 $70.87 $68.24 $68.53 $68.53 1,254,659
2024-01-30 $73.01 $73.62 $70.86 $71.43 $71.43 763,494
2024-01-29 $71.69 $73.09 $70.78 $73.03 $73.03 1,283,700
2024-01-26 $72.25 $73.19 $70.45 $71.28 $71.28 1,704,627
2024-01-25 $75.26 $75.90 $73.05 $73.24 $73.24 1,525,742
2024-01-24 $74.96 $75.98 $72.81 $73.37 $73.37 1,393,010
2024-01-23 $74.04 $75.00 $73.07 $73.65 $73.65 1,001,559
2024-01-22 $74.63 $76.38 $72.00 $73.99 $73.99 1,547,135
2024-01-19 $70.36 $73.38 $69.83 $73.22 $73.22 2,313,254
2024-01-18 $69.46 $70.09 $67.44 $69.18 $69.18 1,492,336
2024-01-17 $68.10 $68.50 $65.79 $67.56 $67.56 1,207,510
2024-01-16 $66.02 $71.93 $65.42 $68.87 $68.87 2,345,144
2024-01-12 $66.50 $66.60 $65.16 $65.97 $65.97 641,472
2024-01-11 $65.29 $66.72 $63.79 $66.28 $66.28 1,262,965
2024-01-10 $67.05 $67.22 $64.51 $65.21 $65.21 957,638
2024-01-09 $65.48 $67.44 $65.47 $66.70 $66.70 902,944
2024-01-08 $63.89 $66.91 $63.89 $66.59 $66.59 1,838,460
2024-01-05 $62.64 $63.82 $62.12 $63.40 $63.40 1,089,395
2024-01-04 $63.00 $64.12 $62.25 $62.74 $62.74 1,308,327
2024-01-03 $63.99 $65.95 $63.31 $63.91 $63.91 1,342,182
2024-01-02 $67.02 $67.31 $64.25 $65.25 $65.25 1,538,292
2023-12-29 $68.66 $69.26 $67.74 $68.25 $68.25 1,206,433
2023-12-28 $68.50 $69.16 $67.55 $68.60 $68.60 1,098,254
2023-12-27 $70.41 $70.41 $68.07 $68.49 $68.49 1,465,851
2023-12-26 $70.21 $71.29 $69.58 $69.89 $69.89 840,834
2023-12-22 $69.83 $70.88 $69.30 $69.65 $69.65 1,004,175
2023-12-21 $67.43 $70.27 $67.22 $69.35 $69.35 1,872,602
2023-12-20 $66.58 $68.32 $64.85 $64.92 $64.92 1,594,549
2023-12-19 $69.02 $69.78 $66.75 $67.22 $67.22 1,575,349
2023-12-18 $69.48 $69.90 $68.31 $68.62 $68.62 1,166,076
2023-12-15 $70.74 $70.74 $68.43 $69.47 $69.47 21,388,991
2023-12-14 $69.71 $71.90 $68.92 $69.99 $69.99 1,813,688
2023-12-13 $67.47 $68.78 $65.87 $68.70 $68.70 1,511,571
2023-12-12 $67.90 $68.67 $67.18 $67.38 $67.38 1,067,160
2023-12-11 $65.99 $68.44 $65.32 $68.26 $68.26 1,354,189
2023-12-08 $64.03 $66.37 $64.03 $65.52 $65.52 991,265
2023-12-07 $64.64 $64.94 $63.28 $64.67 $64.67 1,294,140
2023-12-06 $65.56 $66.71 $64.02 $64.10 $64.10 1,340,649
2023-12-05 $64.50 $65.17 $63.55 $64.56 $64.56 1,135,755
2023-12-04 $67.13 $67.22 $63.39 $64.85 $64.85 3,220,800
2023-12-01 $67.46 $69.36 $67.04 $68.93 $68.93 942,099
2023-11-30 $69.59 $69.62 $66.21 $67.67 $67.67 1,553,024
2023-11-29 $68.94 $70.72 $68.35 $69.05 $69.05 1,349,627
2023-11-28 $67.25 $68.55 $66.15 $67.71 $67.71 1,221,294
2023-11-27 $67.16 $68.83 $66.62 $67.80 $67.80 1,003,858
2023-11-24 $67.51 $68.13 $67.30 $67.48 $67.48 260,092
2023-11-22 $67.82 $69.24 $67.33 $67.51 $67.51 658,855
2023-11-21 $69.00 $69.08 $65.94 $66.93 $66.93 1,412,812
2023-11-20 $65.86 $69.78 $65.86 $69.62 $69.62 1,528,490
2023-11-17 $65.63 $66.79 $65.36 $66.22 $66.22 834,902
2023-11-16 $66.00 $66.65 $65.07 $65.38 $65.38 1,100,051
2023-11-15 $67.61 $67.91 $66.04 $66.52 $66.52 1,104,674
2023-11-14 $64.90 $67.33 $64.40 $67.25 $67.25 1,409,601
2023-11-13 $62.27 $62.94 $61.05 $62.61 $62.61 908,126
2023-11-10 $60.00 $63.14 $59.61 $62.69 $62.69 1,281,900
2023-11-09 $60.53 $61.44 $59.05 $59.32 $59.32 1,623,083
2023-11-08 $58.17 $61.01 $57.67 $60.57 $60.57 1,492,326
2023-11-07 $57.56 $58.78 $57.45 $58.10 $58.10 854,377
2023-11-06 $58.10 $58.46 $57.00 $57.86 $57.86 875,817
2023-11-03 $54.99 $58.50 $54.87 $58.07 $58.07 2,017,056
2023-11-02 $54.59 $55.23 $53.21 $54.54 $54.54 1,290,686
2023-11-01 $54.39 $55.11 $52.62 $54.19 $54.19 1,452,132
2023-10-31 $50.00 $55.34 $49.25 $54.33 $54.33 2,717,450
2023-10-30 $50.86 $51.08 $48.78 $49.62 $49.62 1,780,407
2023-10-27 $49.17 $51.67 $49.09 $51.61 $51.61 1,655,183
2023-10-26 $52.08 $52.08 $48.13 $48.23 $48.23 2,597,014
2023-10-25 $54.79 $55.81 $52.21 $52.29 $52.29 1,499,148
2023-10-24 $55.48 $55.93 $54.55 $55.63 $55.63 688,822
2023-10-23 $54.58 $56.00 $53.82 $54.90 $54.90 746,427
2023-10-20 $55.50 $56.04 $54.53 $54.77 $54.77 1,012,053
2023-10-19 $58.90 $59.66 $54.89 $55.34 $55.34 1,264,075
2023-10-18 $58.76 $59.23 $57.85 $58.26 $58.26 677,399
2023-10-17 $57.86 $59.97 $56.54 $58.97 $58.97 1,031,470
2023-10-16 $57.57 $58.97 $57.26 $58.89 $58.89 858,112
2023-10-13 $60.25 $60.40 $57.13 $57.23 $57.23 1,122,011
2023-10-12 $60.94 $61.93 $59.62 $60.29 $60.29 1,189,104
2023-10-11 $60.88 $61.78 $60.35 $60.87 $60.87 986,348
2023-10-10 $59.79 $61.62 $59.62 $60.85 $60.85 1,329,180
2023-10-09 $58.58 $59.67 $58.15 $59.32 $59.32 743,996
2023-10-06 $56.63 $59.61 $56.12 $59.36 $59.36 1,234,457
2023-10-05 $56.89 $57.61 $56.50 $57.22 $57.22 1,040,839
2023-10-04 $55.19 $57.43 $54.85 $57.10 $57.10 994,453
2023-10-03 $55.59 $56.49 $54.20 $54.73 $54.73 1,026,982
2023-10-02 $55.95 $58.05 $55.39 $56.17 $56.17 1,211,484
2023-09-29 $56.37 $56.84 $55.50 $55.79 $55.79 1,322,894
2023-09-28 $54.44 $56.60 $54.05 $55.74 $55.74 1,105,789
2023-09-27 $53.24 $55.08 $53.12 $54.46 $54.46 998,285
2023-09-26 $53.15 $53.48 $52.11 $52.59 $52.59 995,337
2023-09-25 $53.53 $54.80 $53.40 $53.86 $53.86 915,795
2023-09-22 $53.78 $54.21 $53.29 $53.66 $53.66 776,479
2023-09-21 $53.71 $54.78 $52.96 $53.01 $53.01 1,292,926
2023-09-20 $56.14 $56.60 $54.45 $54.47 $54.47 1,013,818
2023-09-19 $56.73 $56.73 $55.22 $55.84 $55.84 1,118,517
2023-09-18 $54.95 $57.15 $54.85 $56.82 $56.82 1,760,104
2023-09-15 $59.20 $59.98 $54.34 $55.55 $55.55 7,867,157
2023-09-14 $59.01 $60.14 $58.41 $59.29 $59.29 1,753,468
2023-09-13 $56.89 $58.92 $56.69 $58.69 $58.69 1,733,470
2023-09-12 $56.22 $57.50 $56.22 $56.85 $56.85 1,093,994
2023-09-11 $56.00 $57.02 $55.56 $56.60 $56.60 1,288,485
2023-09-08 $56.02 $56.53 $54.83 $55.25 $55.25 607,714
2023-09-07 $55.73 $56.14 $54.15 $56.02 $56.02 819,637
2023-09-06 $57.05 $57.86 $56.54 $57.03 $57.03 509,355
2023-09-05 $56.60 $57.68 $56.31 $57.20 $57.20 906,946
2023-09-01 $57.07 $57.66 $56.45 $57.26 $57.26 658,491
2023-08-31 $56.05 $57.37 $56.05 $56.47 $56.47 1,173,613
2023-08-30 $55.13 $57.11 $54.81 $56.42 $56.42 987,178
2023-08-29 $53.71 $55.55 $53.42 $55.37 $55.37 824,855
2023-08-28 $53.91 $54.44 $53.43 $54.16 $54.16 494,417
2023-08-25 $52.84 $53.77 $52.02 $53.28 $53.28 672,138
2023-08-24 $56.79 $56.98 $52.89 $52.96 $52.96 1,372,921
2023-08-23 $53.33 $55.93 $53.27 $55.73 $55.73 853,997
2023-08-22 $54.15 $54.30 $53.27 $53.57 $53.57 764,829
2023-08-21 $52.09 $53.71 $52.00 $53.56 $53.56 753,345
2023-08-18 $50.51 $52.06 $50.42 $51.76 $51.76 783,572
2023-08-17 $52.90 $52.90 $50.92 $51.06 $51.06 1,139,752
2023-08-16 $53.50 $53.99 $52.72 $52.85 $52.85 817,709
2023-08-15 $54.61 $55.32 $53.54 $53.72 $53.72 1,321,978
2023-08-14 $52.20 $55.03 $52.01 $54.69 $54.69 1,542,890
2023-08-11 $49.30 $53.25 $49.08 $52.30 $52.30 2,097,164
2023-08-10 $50.86 $50.86 $48.82 $49.28 $49.28 921,531
2023-08-09 $51.20 $51.22 $49.57 $50.17 $50.17 1,499,773
2023-08-08 $52.76 $53.06 $51.24 $51.44 $51.44 940,910
2023-08-07 $54.00 $54.48 $53.01 $53.71 $53.71 1,283,976
2023-08-04 $53.30 $55.22 $53.18 $53.77 $53.77 1,658,982
2023-08-03 $53.41 $53.82 $52.28 $53.62 $53.62 1,621,441
2023-08-02 $53.82 $54.37 $52.27 $53.96 $53.96 2,221,863
2023-08-01 $52.55 $55.76 $48.51 $54.87 $54.87 9,346,560
2023-07-31 $63.00 $63.49 $62.04 $62.61 $62.61 1,804,933
2023-07-28 $61.95 $62.94 $61.50 $62.56 $62.56 1,067,342
2023-07-27 $60.81 $61.83 $60.37 $60.97 $60.97 1,209,508
2023-07-26 $59.84 $60.23 $58.42 $59.25 $59.25 599,776
2023-07-25 $60.07 $61.36 $60.07 $60.56 $60.56 868,022
2023-07-24 $60.32 $60.50 $59.36 $59.79 $59.79 849,890
2023-07-21 $60.28 $61.38 $60.00 $60.53 $60.53 1,518,527
2023-07-20 $59.42 $59.78 $57.16 $58.69 $58.69 1,689,310
2023-07-19 $63.15 $63.47 $60.02 $60.25 $60.25 1,588,741
2023-07-18 $63.66 $63.66 $61.78 $63.00 $63.00 840,366
2023-07-17 $61.67 $63.79 $61.32 $63.73 $63.73 985,471
2023-07-14 $65.32 $66.22 $61.49 $61.82 $61.82 1,796,014
2023-07-13 $61.76 $65.09 $61.76 $64.89 $64.89 2,017,330
2023-07-12 $62.04 $62.12 $61.01 $61.40 $61.40 913,689
2023-07-11 $62.00 $62.51 $59.76 $61.14 $61.14 1,100,968
2023-07-10 $60.25 $61.95 $59.82 $61.56 $61.56 915,103
2023-07-07 $61.07 $61.73 $60.23 $60.30 $60.30 954,428
2023-07-06 $61.81 $62.22 $60.36 $60.60 $60.60 929,312
2023-07-05 $63.82 $64.50 $62.58 $62.60 $62.60 1,164,104
2023-07-03 $64.70 $65.24 $63.25 $63.92 $63.92 717,783
2023-06-30 $64.10 $65.24 $63.52 $64.17 $64.17 1,888,127
2023-06-29 $61.29 $64.49 $61.29 $63.10 $63.10 2,959,068
2023-06-28 $59.03 $60.59 $58.59 $59.83 $59.83 1,554,886
2023-06-27 $57.75 $60.00 $57.07 $59.70 $59.70 1,495,502
2023-06-26 $59.36 $60.01 $57.40 $57.64 $57.64 1,281,133
2023-06-23 $59.72 $59.91 $58.90 $59.27 $59.27 2,236,278
2023-06-22 $58.91 $61.08 $58.20 $61.00 $61.00 1,852,728
2023-06-21 $59.63 $60.41 $59.00 $59.06 $59.06 1,541,746
2023-06-20 $60.00 $60.84 $59.57 $59.84 $59.84 1,051,825
2023-06-16 $61.34 $61.43 $59.77 $60.38 $60.38 2,666,312
2023-06-15 $60.69 $61.46 $59.41 $60.59 $60.59 1,850,834
2023-06-14 $62.66 $63.25 $60.84 $62.37 $62.37 1,566,938
2023-06-13 $64.28 $64.50 $62.67 $63.34 $63.34 1,211,360
2023-06-12 $64.42 $64.87 $63.18 $63.40 $63.40 1,199,774
2023-06-09 $65.10 $66.45 $63.55 $63.67 $63.67 1,435,481
2023-06-08 $63.94 $65.15 $63.81 $64.45 $64.45 1,072,525
2023-06-07 $63.70 $65.53 $63.20 $64.03 $64.03 1,291,355
2023-06-06 $63.16 $64.16 $62.53 $63.12 $63.12 1,318,514
2023-06-05 $63.10 $63.41 $61.36 $63.22 $63.22 1,784,197
2023-06-02 $66.40 $66.79 $62.90 $63.86 $63.86 2,196,724
2023-06-01 $64.41 $66.84 $64.41 $66.07 $66.07 1,541,253
2023-05-31 $64.10 $65.51 $63.02 $63.96 $63.96 2,472,688
2023-05-30 $67.92 $68.54 $65.34 $65.54 $65.54 1,697,982
2023-05-26 $64.00 $66.97 $62.88 $66.52 $66.52 2,441,826
2023-05-25 $61.42 $64.34 $60.80 $63.24 $63.24 3,798,027
2023-05-24 $56.74 $57.82 $56.10 $57.33 $57.33 1,442,205
2023-05-23 $58.43 $59.34 $57.74 $57.91 $57.91 1,191,412
2023-05-22 $59.05 $59.61 $58.27 $58.70 $58.70 1,069,089
2023-05-19 $59.27 $59.95 $57.75 $59.47 $59.47 1,947,360
2023-05-18 $55.71 $59.18 $54.88 $58.71 $58.71 3,786,129
2023-05-17 $52.75 $54.23 $51.53 $53.55 $53.55 2,027,211
2023-05-16 $50.47 $53.02 $50.41 $52.59 $52.59 1,671,313
2023-05-15 $49.60 $51.04 $49.19 $50.80 $50.80 854,480
2023-05-12 $49.65 $50.60 $48.97 $49.60 $49.60 859,546
2023-05-11 $49.09 $49.62 $48.22 $49.29 $49.29 967,376
2023-05-10 $48.18 $49.51 $47.93 $49.26 $49.26 973,397
2023-05-09 $48.03 $48.03 $46.89 $47.48 $47.48 768,939
2023-05-08 $48.36 $48.91 $47.45 $48.49 $48.49 580,100
2023-05-05 $46.96 $48.54 $46.96 $48.33 $48.33 889,081
2023-05-04 $47.01 $47.34 $45.77 $46.73 $46.73 984,476
2023-05-03 $48.06 $48.45 $46.36 $47.15 $47.15 1,418,452
2023-05-02 $44.78 $49.78 $44.51 $48.51 $48.51 3,362,602
2023-05-01 $44.72 $45.50 $44.45 $45.28 $45.28 1,315,357
2023-04-28 $44.51 $44.84 $43.99 $44.34 $44.34 1,432,706
2023-04-27 $45.90 $45.90 $43.58 $44.89 $44.89 1,260,333
2023-04-26 $45.05 $47.07 $45.05 $45.95 $45.95 1,254,392
2023-04-25 $48.14 $48.14 $44.50 $45.29 $45.29 2,079,349
2023-04-24 $49.43 $49.85 $48.41 $48.62 $48.62 645,097
2023-04-21 $49.33 $49.61 $48.39 $49.30 $49.30 841,297
2023-04-20 $48.66 $51.06 $48.59 $49.36 $49.36 1,645,628
2023-04-19 $49.22 $49.46 $48.67 $49.12 $49.12 824,131
2023-04-18 $49.92 $50.78 $49.40 $49.53 $49.53 713,170
2023-04-17 $49.70 $50.20 $49.07 $49.42 $49.42 764,213
2023-04-14 $50.58 $51.06 $49.43 $50.06 $50.06 799,285
2023-04-13 $50.00 $51.14 $49.67 $50.69 $50.69 990,307
2023-04-12 $50.13 $50.61 $49.08 $49.61 $49.61 873,279
2023-04-11 $50.40 $50.99 $49.74 $49.97 $49.97 983,903
2023-04-10 $48.20 $50.50 $48.00 $49.96 $49.96 1,550,346
2023-04-06 $48.63 $49.24 $48.06 $48.59 $48.59 512,492
2023-04-05 $48.82 $49.41 $48.28 $49.12 $49.12 960,106
2023-04-04 $50.74 $50.89 $48.48 $48.80 $48.80 1,343,030
2023-04-03 $51.19 $51.88 $49.60 $50.63 $50.63 1,189,278
2023-03-31 $50.58 $51.31 $50.13 $51.26 $51.26 1,470,882
2023-03-30 $47.79 $50.81 $47.69 $50.53 $50.53 2,821,167
2023-03-29 $44.13 $47.89 $44.13 $47.70 $47.70 2,614,165
2023-03-28 $45.12 $45.31 $43.19 $43.49 $43.49 1,421,686
2023-03-27 $44.56 $45.63 $44.35 $45.53 $45.53 953,857
2023-03-24 $45.02 $45.24 $43.85 $44.34 $44.34 1,069,290
2023-03-23 $45.54 $46.29 $44.66 $45.60 $45.60 810,554
2023-03-22 $45.52 $46.15 $44.77 $44.78 $44.78 1,213,668
2023-03-21 $45.32 $45.76 $44.75 $45.52 $45.52 841,096
2023-03-20 $44.31 $44.89 $43.94 $44.74 $44.74 719,615
2023-03-17 $44.88 $45.22 $43.71 $44.08 $44.08 2,660,756
2023-03-16 $41.69 $45.02 $41.61 $44.90 $44.90 991,920
2023-03-15 $42.46 $42.86 $41.24 $42.06 $42.06 954,559
2023-03-14 $41.98 $43.56 $41.43 $43.08 $43.08 1,397,103
2023-03-13 $40.52 $41.90 $40.48 $41.24 $41.24 879,916
2023-03-10 $42.70 $42.98 $41.14 $41.30 $41.30 1,115,462
2023-03-09 $43.73 $44.30 $42.73 $42.75 $42.75 574,468
2023-03-08 $43.40 $43.77 $43.09 $43.64 $43.64 680,989
2023-03-07 $44.57 $44.78 $42.64 $43.16 $43.16 851,145
2023-03-06 $44.66 $45.45 $44.47 $44.72 $44.72 1,134,017
2023-03-03 $44.39 $44.74 $43.74 $44.69 $44.69 756,966
2023-03-02 $44.54 $44.68 $43.45 $44.49 $44.49 958,755
2023-03-01 $44.75 $45.51 $44.57 $45.03 $45.03 824,332
2023-02-28 $43.87 $44.99 $43.74 $44.23 $44.23 1,201,826
2023-02-27 $44.13 $44.56 $43.97 $44.01 $44.01 580,653
2023-02-24 $43.10 $43.87 $42.81 $43.66 $43.66 422,173
2023-02-23 $44.30 $44.39 $43.17 $43.65 $43.65 567,891
2023-02-22 $43.20 $43.54 $42.75 $43.08 $43.08 823,046
2023-02-21 $43.98 $44.20 $43.19 $43.20 $43.20 573,864
2023-02-17 $45.06 $45.25 $44.00 $44.21 $44.21 564,002
2023-02-16 $45.03 $45.51 $44.80 $45.02 $45.02 503,955
2023-02-15 $45.12 $45.75 $44.63 $45.56 $45.56 855,987
2023-02-14 $45.12 $46.16 $44.81 $45.51 $45.51 1,154,778
2023-02-13 $45.57 $45.70 $44.87 $45.50 $45.50 779,676
2023-02-10 $44.95 $45.63 $44.70 $45.30 $45.30 1,297,521
2023-02-09 $44.40 $46.02 $44.27 $45.82 $45.82 2,153,651
2023-02-08 $42.48 $44.57 $42.40 $43.71 $43.71 1,578,996
2023-02-07 $40.80 $42.62 $39.60 $42.49 $42.49 2,287,609
2023-02-06 $43.12 $44.10 $42.72 $43.12 $43.12 1,542,376
2023-02-03 $44.06 $45.10 $43.54 $43.62 $43.62 1,938,380
2023-02-02 $43.24 $44.39 $43.15 $44.34 $44.34 1,296,035
2023-02-01 $40.68 $43.75 $40.67 $43.41 $43.41 1,495,168
2023-01-31 $41.00 $41.04 $39.93 $40.47 $40.47 1,631,164
2023-01-30 $41.83 $41.92 $40.84 $41.19 $41.19 897,727
2023-01-27 $42.97 $43.16 $42.26 $42.28 $42.28 716,699
2023-01-26 $43.44 $44.02 $42.99 $43.20 $43.20 796,880
2023-01-25 $42.31 $43.18 $41.57 $43.15 $43.15 709,595
2023-01-24 $42.60 $43.37 $42.45 $42.80 $42.80 799,756
2023-01-23 $42.13 $42.88 $41.92 $42.84 $42.84 1,221,188
2023-01-20 $41.45 $42.11 $41.01 $42.01 $42.01 1,020,155
2023-01-19 $41.43 $41.93 $40.46 $40.88 $40.88 1,416,042
2023-01-18 $40.00 $41.90 $39.95 $41.77 $41.77 1,782,732
2023-01-17 $39.11 $39.86 $39.11 $39.42 $39.42 638,834
2023-01-13 $38.75 $39.37 $38.33 $39.32 $39.32 682,007
2023-01-12 $38.14 $39.59 $37.88 $39.04 $39.04 792,141
2023-01-11 $38.09 $38.21 $37.68 $38.07 $38.07 656,424
2023-01-10 $37.48 $38.10 $37.23 $37.99 $37.99 624,047
2023-01-09 $37.50 $37.94 $37.28 $37.49 $37.49 730,906
2023-01-06 $35.90 $37.04 $35.23 $36.78 $36.78 671,294
2023-01-05 $35.81 $35.89 $35.42 $35.59 $35.59 457,415
2023-01-04 $35.34 $36.06 $35.17 $35.81 $35.81 638,244
2023-01-03 $36.18 $36.33 $34.77 $35.02 $35.02 661,006
2022-12-30 $35.88 $35.99 $35.39 $35.82 $35.82 570,033
2022-12-29 $35.66 $36.35 $35.56 $36.18 $36.18 339,743
2022-12-28 $35.83 $36.22 $35.31 $35.35 $35.35 329,231
2022-12-27 $36.01 $36.21 $35.75 $35.98 $35.98 395,809
2022-12-23 $36.15 $36.25 $35.58 $35.99 $35.99 350,790
2022-12-22 $36.47 $36.71 $35.42 $36.25 $36.25 672,985
2022-12-21 $36.71 $37.25 $36.56 $37.00 $37.00 564,792
2022-12-20 $36.00 $36.75 $35.89 $36.48 $36.48 541,491
2022-12-19 $37.00 $37.10 $36.05 $36.28 $36.28 786,036
2022-12-16 $36.86 $37.43 $36.78 $37.15 $37.15 2,933,984
2022-12-15 $37.59 $37.77 $36.96 $37.29 $37.29 797,685
2022-12-14 $38.19 $38.67 $37.67 $37.98 $37.98 627,575
2022-12-13 $39.00 $39.34 $38.14 $38.24 $38.24 748,131
2022-12-12 $37.26 $38.07 $37.01 $38.01 $38.01 526,502
2022-12-09 $37.78 $37.96 $37.40 $37.40 $37.40 504,474
2022-12-08 $37.57 $38.18 $37.36 $37.87 $37.87 485,425
2022-12-07 $36.91 $37.57 $36.45 $37.23 $37.23 673,617
2022-12-06 $37.80 $37.87 $36.90 $37.18 $37.18 758,282
2022-12-05 $38.07 $38.34 $37.63 $37.88 $37.88 678,811
2022-12-02 $37.80 $38.62 $37.62 $38.36 $38.36 660,827
2022-12-01 $38.59 $39.29 $38.21 $38.70 $38.70 675,462
2022-11-30 $37.15 $38.38 $36.83 $38.38 $38.38 1,046,285
2022-11-29 $36.94 $37.44 $36.87 $37.13 $37.13 630,560
2022-11-28 $36.91 $37.29 $36.70 $36.79 $36.79 702,005
2022-11-25 $37.69 $37.69 $37.28 $37.30 $37.30 210,266
2022-11-23 $37.25 $37.88 $37.21 $37.75 $37.75 600,481
2022-11-22 $37.00 $37.32 $36.53 $37.25 $37.25 840,410
2022-11-21 $37.36 $37.61 $36.67 $36.98 $36.98 998,650
2022-11-18 $38.02 $38.09 $37.36 $37.61 $37.61 1,184,065
2022-11-17 $36.91 $37.87 $36.31 $37.30 $37.30 897,510
2022-11-16 $37.74 $38.50 $37.33 $37.39 $37.39 859,807
2022-11-15 $38.55 $38.66 $37.81 $38.43 $38.43 800,545
2022-11-14 $37.18 $38.88 $37.00 $37.66 $37.66 1,028,864
2022-11-11 $37.69 $37.95 $37.06 $37.49 $37.49 875,633
2022-11-10 $37.39 $37.62 $36.77 $37.47 $37.47 1,351,479
2022-11-09 $35.87 $37.39 $35.81 $36.07 $36.07 1,374,971
2022-11-08 $37.00 $37.25 $35.68 $36.29 $36.29 1,270,307
2022-11-07 $35.36 $36.75 $34.41 $36.57 $36.57 1,678,384
2022-11-04 $34.83 $35.45 $34.19 $35.29 $35.29 1,390,389
2022-11-03 $33.02 $34.36 $32.72 $33.99 $33.99 1,135,004
2022-11-02 $32.77 $34.81 $32.75 $33.41 $33.41 2,239,911
2022-11-01 $32.32 $32.87 $31.17 $32.83 $32.83 2,238,983
2022-10-31 $29.88 $30.44 $29.39 $30.16 $30.16 1,190,621
2022-10-28 $29.37 $30.25 $29.27 $30.04 $30.04 783,538
2022-10-27 $29.25 $29.83 $28.71 $29.48 $29.48 808,449
2022-10-26 $29.00 $29.75 $28.53 $29.05 $29.05 638,402
2022-10-25 $29.00 $29.77 $28.99 $29.23 $29.23 871,404
2022-10-24 $28.65 $28.95 $28.24 $28.93 $28.93 665,846
2022-10-21 $27.68 $28.63 $27.53 $28.49 $28.49 647,795
2022-10-20 $27.34 $28.13 $27.26 $27.52 $27.52 610,316
2022-10-19 $27.06 $27.45 $26.91 $27.21 $27.21 571,159
2022-10-18 $27.15 $27.53 $26.76 $27.06 $27.06 711,795
2022-10-17 $26.41 $26.73 $26.14 $26.45 $26.45 590,346
2022-10-14 $26.78 $26.89 $25.72 $25.85 $25.85 699,965
2022-10-13 $25.21 $26.81 $24.81 $26.59 $26.59 914,687
2022-10-12 $26.41 $26.58 $25.96 $25.97 $25.97 528,170
2022-10-11 $26.31 $26.88 $25.79 $26.45 $26.45 770,679
2022-10-10 $27.36 $27.45 $25.70 $26.53 $26.53 756,158
2022-10-07 $27.62 $28.00 $27.21 $27.36 $27.36 776,991
2022-10-06 $27.80 $28.75 $27.69 $28.17 $28.17 752,265
2022-10-05 $27.14 $27.93 $27.10 $27.91 $27.91 600,547
2022-10-04 $27.11 $27.76 $27.03 $27.43 $27.43 706,336
2022-10-03 $25.67 $26.82 $25.59 $26.65 $26.65 657,769
2022-09-30 $25.41 $26.26 $25.40 $25.42 $25.42 1,000,050
2022-09-29 $25.52 $25.85 $25.17 $25.77 $25.77 711,461
2022-09-28 $25.58 $26.09 $25.32 $25.94 $25.94 903,633
2022-09-27 $25.41 $25.97 $25.18 $25.44 $25.44 858,757
2022-09-26 $24.63 $25.36 $24.33 $24.85 $24.85 511,626
2022-09-23 $24.67 $24.72 $23.84 $24.63 $24.63 691,066
2022-09-22 $25.34 $25.34 $24.51 $24.94 $24.94 630,152
2022-09-21 $25.61 $26.41 $25.38 $25.38 $25.38 561,838
2022-09-20 $25.34 $25.78 $25.34 $25.56 $25.56 407,304
2022-09-19 $24.94 $25.81 $24.85 $25.55 $25.55 421,044
2022-09-16 $24.95 $25.33 $24.67 $25.29 $25.29 897,533
2022-09-15 $25.12 $25.44 $24.70 $25.13 $25.13 756,106
2022-09-14 $25.08 $25.52 $24.84 $25.34 $25.34 419,719
2022-09-13 $25.36 $25.90 $24.84 $24.87 $24.87 701,975
2022-09-12 $25.84 $26.44 $25.77 $26.24 $26.24 407,920
2022-09-09 $25.34 $25.66 $25.34 $25.54 $25.54 352,448
2022-09-08 $24.42 $25.20 $24.24 $25.07 $25.07 392,627
2022-09-07 $24.65 $24.76 $24.31 $24.68 $24.68 484,723
2022-09-06 $24.67 $24.81 $24.29 $24.59 $24.59 445,888
2022-09-02 $25.00 $25.25 $24.43 $24.68 $24.68 374,639
2022-09-01 $25.34 $25.34 $24.12 $24.57 $24.57 753,953
2022-08-31 $25.75 $26.00 $25.54 $25.79 $25.79 574,382
2022-08-30 $26.08 $26.13 $25.38 $25.73 $25.73 445,953
2022-08-29 $26.04 $26.28 $25.66 $25.85 $25.85 433,836
2022-08-26 $28.34 $28.34 $26.25 $26.33 $26.33 509,095
2022-08-25 $27.75 $28.55 $27.75 $28.39 $28.39 713,375
2022-08-24 $27.51 $27.94 $27.51 $27.82 $27.82 492,092
2022-08-23 $27.51 $28.02 $27.44 $27.63 $27.63 568,102
2022-08-22 $27.42 $27.71 $27.25 $27.36 $27.36 740,872
2022-08-19 $28.34 $28.37 $27.80 $27.86 $27.86 749,150
2022-08-18 $27.78 $28.79 $27.59 $28.65 $28.65 785,924
2022-08-17 $27.66 $27.81 $27.24 $27.67 $27.67 623,842
2022-08-16 $27.74 $28.25 $27.65 $27.93 $27.93 879,284
2022-08-15 $27.60 $28.04 $27.50 $27.91 $27.91 823,942
2022-08-12 $26.49 $27.59 $26.22 $27.54 $27.54 717,037
2022-08-11 $26.08 $26.64 $26.05 $26.25 $26.25 351,953
2022-08-10 $26.22 $26.22 $25.72 $26.04 $26.04 508,532
2022-08-09 $26.03 $26.20 $25.21 $25.54 $25.54 762,287
2022-08-08 $26.71 $26.93 $26.27 $26.52 $26.52 435,773
2022-08-05 $26.86 $27.13 $26.41 $26.88 $26.88 513,124
2022-08-04 $26.54 $27.11 $26.30 $27.07 $27.07 522,691
2022-08-03 $26.06 $26.72 $26.06 $26.54 $26.54 529,312
2022-08-02 $25.20 $26.45 $25.16 $26.23 $26.23 915,627
2022-08-01 $25.10 $25.52 $24.84 $25.26 $25.26 576,185
2022-07-29 $24.98 $25.48 $24.75 $25.28 $25.28 545,726
2022-07-28 $24.56 $25.25 $24.49 $25.06 $25.06 513,481
2022-07-27 $24.02 $24.60 $23.90 $24.49 $24.49 524,027
2022-07-26 $23.62 $23.99 $23.62 $23.74 $23.74 298,920
2022-07-25 $23.68 $23.82 $23.51 $23.77 $23.77 390,154
2022-07-22 $24.34 $24.42 $23.56 $23.79 $23.79 884,970
2022-07-21 $24.04 $24.46 $23.79 $24.45 $24.45 592,909
2022-07-20 $23.00 $23.89 $22.80 $23.76 $23.76 705,580
2022-07-19 $22.39 $23.12 $22.39 $23.02 $23.02 567,731
2022-07-18 $22.45 $22.45 $21.89 $22.00 $22.00 344,479
2022-07-15 $22.00 $22.11 $21.71 $22.06 $22.06 440,197
2022-07-14 $21.28 $21.64 $20.89 $21.46 $21.46 446,754
2022-07-13 $20.78 $21.48 $20.78 $21.33 $21.33 526,782
2022-07-12 $21.25 $21.46 $21.00 $21.10 $21.10 459,279
2022-07-11 $21.13 $21.28 $20.95 $21.14 $21.14 350,558
2022-07-08 $21.30 $21.62 $20.50 $21.42 $21.42 623,589
2022-07-07 $21.29 $21.69 $21.14 $21.47 $21.47 579,500
2022-07-06 $21.05 $21.48 $20.74 $20.86 $20.86 656,962
2022-07-05 $20.08 $21.01 $20.00 $21.00 $21.00 999,613
2022-07-01 $21.10 $21.30 $20.16 $20.59 $20.59 714,876
2022-06-30 $21.35 $21.85 $21.04 $21.49 $21.49 970,759
2022-06-29 $21.43 $21.62 $21.07 $21.60 $21.60 592,361
2022-06-28 $22.14 $22.43 $21.62 $21.66 $21.66 831,590
2022-06-27 $22.05 $22.34 $21.65 $22.01 $22.01 542,063
2022-06-24 $21.27 $21.79 $21.09 $21.74 $21.74 3,067,756
2022-06-23 $21.44 $21.49 $20.76 $21.01 $21.01 505,005
2022-06-22 $21.28 $21.52 $21.09 $21.35 $21.35 949,700
2022-06-21 $21.25 $21.76 $21.13 $21.58 $21.58 787,914
2022-06-17 $21.14 $21.27 $20.46 $20.92 $20.92 1,661,259
2022-06-16 $21.83 $22.11 $20.65 $20.75 $20.75 1,041,242
2022-06-15 $22.39 $23.00 $22.09 $22.56 $22.56 835,424
2022-06-14 $22.23 $22.31 $21.73 $22.08 $22.08 1,290,519
2022-06-13 $23.15 $23.26 $21.97 $22.09 $22.09 1,277,958
2022-06-10 $23.81 $24.11 $23.46 $23.91 $23.91 906,917
2022-06-09 $24.51 $24.92 $24.13 $24.16 $24.16 677,468
2022-06-08 $25.32 $25.32 $24.56 $24.77 $24.77 725,756
2022-06-07 $25.07 $25.36 $24.88 $25.32 $25.32 731,707
2022-06-06 $25.67 $25.77 $25.09 $25.46 $25.46 692,947
2022-06-03 $25.53 $25.69 $25.18 $25.37 $25.37 526,647
2022-06-02 $25.13 $25.86 $25.13 $25.77 $25.77 869,761
2022-06-01 $25.16 $25.48 $24.73 $25.28 $25.28 984,950
2022-05-31 $25.11 $25.30 $24.66 $25.10 $25.10 493,007
2022-05-27 $24.85 $25.21 $24.80 $25.18 $25.18 688,545
2022-05-26 $23.83 $24.74 $23.78 $24.58 $24.58 658,041
2022-05-25 $23.48 $23.98 $23.31 $23.79 $23.79 418,999
2022-05-24 $24.13 $24.26 $23.46 $23.58 $23.58 654,580
2022-05-23 $24.53 $24.74 $24.02 $24.44 $24.44 516,206
2022-05-20 $24.99 $24.99 $23.54 $24.53 $24.53 681,009
2022-05-19 $23.95 $24.92 $23.88 $24.57 $24.57 853,121
2022-05-18 $24.84 $25.14 $23.89 $24.08 $24.08 975,917
2022-05-17 $25.24 $25.64 $25.04 $25.34 $25.34 868,102
2022-05-16 $24.20 $24.66 $24.09 $24.54 $24.54 703,420
2022-05-13 $24.15 $24.82 $23.90 $24.42 $24.42 1,036,248
2022-05-12 $23.38 $24.02 $23.28 $23.73 $23.73 604,760
2022-05-11 $24.54 $24.90 $23.60 $23.66 $23.66 655,210
2022-05-10 $24.92 $25.29 $24.18 $24.61 $24.61 846,131
2022-05-09 $25.33 $25.53 $24.27 $24.35 $24.35 1,085,277
2022-05-06 $25.49 $26.04 $25.06 $25.78 $25.78 983,976
2022-05-05 $26.38 $26.83 $25.29 $25.87 $25.87 1,303,345
2022-05-04 $26.51 $27.15 $25.43 $26.85 $26.85 1,038,287
2022-05-03 $25.79 $26.96 $25.22 $26.25 $26.25 1,495,050
2022-05-02 $24.91 $25.55 $24.51 $25.51 $25.51 846,149
2022-04-29 $24.72 $25.88 $24.39 $24.91 $24.91 725,691
2022-04-28 $25.11 $25.84 $24.71 $25.61 $25.61 588,117
2022-04-27 $24.81 $25.39 $24.31 $24.55 $24.55 1,165,976
2022-04-26 $25.57 $25.68 $24.96 $25.01 $25.01 579,151
2022-04-25 $25.16 $25.77 $24.95 $25.75 $25.75 599,159
2022-04-22 $25.65 $26.18 $25.32 $25.39 $25.39 505,900
2022-04-21 $27.04 $27.26 $25.99 $26.08 $26.08 591,263
2022-04-20 $27.10 $27.37 $26.61 $26.65 $26.65 447,113
2022-04-19 $26.14 $26.86 $26.00 $26.68 $26.68 568,863
2022-04-18 $25.72 $26.57 $25.51 $26.22 $26.22 576,528
2022-04-14 $26.25 $26.35 $25.86 $25.89 $25.89 924,477
2022-04-13 $25.45 $26.29 $25.42 $26.20 $26.20 1,076,032
2022-04-12 $26.07 $26.26 $25.35 $25.37 $25.37 695,517
2022-04-11 $25.85 $26.08 $25.45 $25.54 $25.54 1,292,554
2022-04-08 $26.43 $26.97 $26.20 $26.25 $26.25 904,873
2022-04-07 $27.34 $27.93 $26.83 $27.16 $27.16 775,996
2022-04-06 $28.08 $28.42 $27.43 $27.48 $27.48 1,298,336
2022-04-05 $30.84 $31.02 $28.58 $28.62 $28.62 2,125,959
2022-04-04 $31.45 $31.60 $30.71 $31.09 $31.09 842,632
2022-04-01 $31.95 $32.21 $30.54 $31.43 $31.43 1,693,044
2022-03-31 $32.29 $32.51 $31.79 $31.89 $31.89 1,242,130
2022-03-30 $33.49 $33.71 $31.98 $32.30 $32.30 1,310,170
2022-03-29 $33.05 $33.75 $32.94 $33.60 $33.60 1,560,615
2022-03-28 $32.13 $32.92 $31.93 $32.92 $32.92 1,133,130
2022-03-25 $32.50 $32.81 $32.10 $32.31 $32.31 1,237,434
2022-03-24 $31.46 $32.49 $31.34 $32.43 $32.43 1,367,689
2022-03-23 $31.10 $31.79 $31.00 $31.17 $31.17 1,176,329
2022-03-22 $31.21 $31.85 $30.94 $31.39 $31.39 1,103,822
2022-03-21 $31.23 $31.64 $30.68 $31.21 $31.21 1,558,467
2022-03-18 $29.74 $31.55 $29.60 $31.23 $31.23 4,528,614
2022-03-17 $29.11 $30.31 $28.93 $29.63 $29.63 3,518,023
2022-03-16 $28.22 $29.03 $28.17 $29.01 $29.01 1,666,603
2022-03-15 $25.88 $28.02 $25.51 $27.87 $27.87 1,706,792
2022-03-14 $27.64 $27.88 $25.67 $25.78 $25.78 2,064,428
2022-03-11 $28.62 $28.85 $27.65 $27.73 $27.73 827,611
2022-03-10 $28.33 $28.51 $27.79 $28.28 $28.28 1,117,978
2022-03-09 $28.43 $28.90 $28.17 $28.74 $28.74 1,264,862
2022-03-08 $27.19 $28.78 $27.18 $27.87 $27.87 1,201,247
2022-03-07 $28.16 $28.30 $27.03 $27.19 $27.19 1,107,149
2022-03-04 $28.57 $28.84 $27.55 $28.09 $28.09 1,313,424
2022-03-03 $28.30 $29.01 $28.30 $28.83 $28.83 1,540,420
2022-03-02 $26.76 $28.15 $26.76 $28.01 $28.01 1,086,542
2022-03-01 $26.86 $27.24 $26.46 $26.68 $26.68 1,149,186
2022-02-28 $26.94 $27.37 $26.57 $27.00 $27.00 903,136
2022-02-25 $26.90 $27.22 $26.59 $27.20 $27.20 531,000
2022-02-24 $25.08 $26.96 $24.96 $26.76 $26.76 884,945
2022-02-23 $26.55 $27.02 $25.82 $25.93 $25.93 1,279,349
2022-02-22 $26.40 $26.91 $25.93 $26.29 $26.29 701,436
2022-02-18 $27.30 $27.75 $26.53 $26.74 $26.74 1,068,342
2022-02-17 $27.87 $27.89 $27.25 $27.31 $27.31 3,000,744
2022-02-16 $27.28 $28.22 $27.12 $28.07 $28.07 732,437
2022-02-15 $26.78 $27.49 $26.46 $27.34 $27.34 813,362
2022-02-14 $26.52 $27.01 $25.88 $26.31 $26.31 809,157
2022-02-11 $27.10 $27.33 $26.20 $26.41 $26.41 681,486
2022-02-10 $26.56 $27.44 $26.48 $27.04 $27.04 1,004,081
2022-02-09 $26.72 $27.24 $26.56 $27.14 $27.14 865,750
2022-02-08 $26.00 $26.62 $25.40 $26.35 $26.35 2,997,368
2022-02-07 $25.05 $25.60 $24.87 $25.16 $25.16 947,231
2022-02-04 $24.86 $25.05 $24.42 $24.83 $24.83 480,325
2022-02-03 $25.33 $25.60 $25.02 $25.07 $25.07 737,648
2022-02-02 $25.84 $25.93 $25.49 $25.73 $25.73 702,221
2022-02-01 $25.47 $25.65 $25.15 $25.56 $25.56 720,214
2022-01-31 $24.24 $25.29 $24.18 $25.25 $25.25 758,122
2022-01-28 $23.62 $24.14 $22.83 $24.14 $24.14 1,002,866
2022-01-27 $24.90 $24.90 $23.66 $23.76 $23.76 1,219,819
2022-01-26 $24.90 $25.36 $24.22 $24.53 $24.53 815,121
2022-01-25 $24.29 $24.71 $23.92 $24.33 $24.33 3,021,751
2022-01-24 $24.22 $24.93 $23.56 $24.91 $24.91 964,661
2022-01-21 $24.68 $25.43 $24.59 $24.60 $24.60 1,103,543
2022-01-20 $25.78 $26.16 $25.02 $25.03 $25.03 536,963
2022-01-19 $26.57 $26.80 $25.58 $25.90 $25.90 775,185
2022-01-18 $27.61 $27.61 $26.36 $26.46 $26.46 654,708
2022-01-14 $27.72 $28.18 $27.65 $27.96 $27.96 372,464
2022-01-13 $28.35 $28.80 $27.80 $27.86 $27.86 541,248
2022-01-12 $27.96 $28.19 $27.66 $28.04 $28.04 593,026
2022-01-11 $27.34 $27.95 $27.03 $27.69 $27.69 593,181
2022-01-10 $27.18 $27.41 $26.50 $27.39 $27.39 738,944
2022-01-07 $28.13 $28.28 $27.35 $27.54 $27.54 687,824
2022-01-06 $27.86 $28.30 $27.52 $28.13 $28.13 590,171
2022-01-05 $28.88 $29.02 $27.62 $27.91 $27.91 717,376
2022-01-04 $29.51 $29.56 $28.44 $28.98 $28.98 601,270
2022-01-03 $29.41 $29.80 $29.10 $29.32 $29.32 656,349
2021-12-31 $29.14 $29.55 $29.14 $29.39 $29.39 397,119
2021-12-30 $29.56 $29.63 $29.01 $29.03 $29.03 336,336
2021-12-29 $29.32 $29.75 $29.32 $29.46 $29.46 325,740
2021-12-28 $29.83 $29.89 $29.19 $29.25 $29.25 368,237
2021-12-27 $29.15 $29.72 $29.10 $29.68 $29.68 691,486
2021-12-23 $29.10 $29.20 $28.87 $28.96 $28.96 463,531
2021-12-22 $28.23 $29.11 $27.64 $29.10 $29.10 997,480
2021-12-21 $27.60 $28.33 $27.60 $28.31 $28.31 878,415
2021-12-20 $27.08 $27.43 $26.75 $27.30 $27.30 836,923
2021-12-17 $27.37 $28.16 $27.30 $27.43 $27.43 2,980,563
2021-12-16 $29.60 $29.60 $27.18 $27.51 $27.51 876,117
2021-12-15 $28.61 $28.71 $27.55 $28.70 $28.70 821,247
2021-12-14 $27.43 $28.29 $27.30 $28.18 $28.18 690,588
2021-12-13 $28.87 $29.00 $28.10 $28.11 $28.11 550,841
2021-12-10 $29.21 $29.31 $28.40 $28.86 $28.86 749,985
2021-12-09 $29.10 $29.51 $28.83 $28.95 $28.95 1,238,625
2021-12-08 $28.66 $29.30 $28.19 $29.27 $29.27 1,533,107
2021-12-07 $27.30 $28.68 $27.04 $28.64 $28.64 1,479,131
2021-12-06 $26.99 $27.15 $26.13 $26.97 $26.97 1,191,913
2021-12-03 $27.62 $27.90 $26.45 $27.11 $27.11 1,092,292
2021-12-02 $27.28 $27.55 $26.83 $27.39 $27.39 1,049,342
2021-12-01 $27.31 $27.78 $27.03 $27.24 $27.24 1,244,077
2021-11-30 $27.35 $27.69 $26.77 $26.90 $26.90 1,191,551
2021-11-29 $26.93 $27.99 $26.74 $27.48 $27.48 1,784,722
2021-11-26 $26.71 $26.99 $26.43 $26.62 $26.62 841,748
2021-11-24 $26.83 $27.31 $26.66 $27.31 $27.31 544,039
2021-11-23 $26.77 $27.23 $26.22 $26.94 $26.94 1,676,089
2021-11-22 $27.41 $27.78 $26.83 $26.87 $26.87 1,917,338
2021-11-19 $26.77 $27.42 $26.75 $27.23 $27.23 1,291,410
2021-11-18 $26.13 $27.19 $25.34 $26.91 $26.91 2,670,977
2021-11-17 $24.73 $25.81 $24.37 $25.68 $25.68 2,503,132
2021-11-16 $24.10 $24.48 $23.96 $24.36 $24.36 838,590
2021-11-15 $24.17 $24.17 $23.81 $24.15 $24.15 442,690
2021-11-12 $24.30 $24.40 $23.89 $23.99 $23.99 569,112
2021-11-11 $24.43 $24.93 $23.85 $24.25 $24.25 490,879
2021-11-10 $23.75 $24.50 $23.75 $24.02 $24.02 1,045,970
2021-11-09 $24.10 $24.13 $23.78 $24.02 $24.02 532,610
2021-11-08 $24.14 $24.24 $23.82 $23.99 $23.99 533,132
2021-11-05 $24.20 $24.24 $23.87 $24.00 $24.00 616,859
2021-11-04 $24.06 $24.16 $23.68 $23.99 $23.99 754,861
2021-11-03 $24.31 $24.31 $23.77 $23.95 $23.95 438,210
2021-11-02 $23.09 $24.89 $23.00 $24.25 $24.25 1,204,173
2021-11-01 $23.28 $23.75 $23.22 $23.49 $23.49 560,947
2021-10-29 $23.06 $23.35 $23.05 $23.27 $23.27 356,254
2021-10-28 $23.13 $23.69 $23.06 $23.21 $23.21 377,843
2021-10-27 $22.80 $23.23 $22.69 $22.93 $22.93 616,883
2021-10-26 $23.32 $23.37 $22.88 $22.92 $22.92 362,348
2021-10-25 $22.76 $23.36 $22.66 $23.25 $23.25 398,941
2021-10-22 $22.70 $22.93 $22.52 $22.75 $22.75 1,211,727
2021-10-21 $22.34 $22.68 $22.18 $22.68 $22.68 336,558
2021-10-20 $22.26 $22.38 $22.12 $22.37 $22.37 233,090
2021-10-19 $22.34 $22.35 $22.03 $22.30 $22.30 385,823
2021-10-18 $22.11 $22.50 $22.07 $22.33 $22.33 261,530
2021-10-15 $22.62 $22.65 $22.18 $22.20 $22.20 676,970
2021-10-14 $22.30 $22.52 $22.18 $22.33 $22.33 542,127
2021-10-13 $21.82 $22.15 $21.70 $21.80 $21.80 244,278
2021-10-12 $22.23 $22.24 $21.79 $21.93 $21.93 418,727
2021-10-11 $22.25 $22.43 $22.08 $22.11 $22.11 346,351
2021-10-08 $22.76 $22.76 $22.27 $22.29 $22.29 307,045
2021-10-07 $22.35 $22.89 $22.25 $22.66 $22.66 810,284
2021-10-06 $21.73 $22.19 $21.65 $22.17 $22.17 627,095
2021-10-05 $22.19 $22.50 $21.96 $22.11 $22.11 552,627
2021-10-04 $22.21 $22.31 $22.04 $22.15 $22.15 640,553
2021-10-01 $22.30 $22.42 $22.04 $22.33 $22.33 852,867
2021-09-30 $22.37 $22.66 $22.19 $22.20 $22.20 563,605
2021-09-29 $22.50 $22.78 $22.20 $22.29 $22.29 837,535
2021-09-28 $22.82 $22.94 $22.52 $22.58 $22.58 1,194,523
2021-09-27 $22.87 $23.23 $22.65 $23.04 $23.04 643,795
2021-09-24 $22.92 $23.24 $22.92 $23.00 $23.00 613,668
2021-09-23 $23.16 $23.39 $22.90 $22.98 $22.98 1,195,339
2021-09-22 $22.95 $23.19 $22.85 $23.10 $23.10 404,762
2021-09-21 $23.33 $23.33 $22.78 $22.79 $22.79 523,956
2021-09-20 $22.99 $23.30 $22.81 $23.16 $23.16 900,565
2021-09-17 $23.48 $23.51 $23.05 $23.37 $23.37 3,123,241
2021-09-16 $23.48 $23.66 $23.12 $23.56 $23.56 473,981
2021-09-15 $23.71 $23.71 $23.33 $23.62 $23.62 580,029
2021-09-14 $23.81 $23.81 $23.50 $23.65 $23.65 553,152
2021-09-13 $23.80 $23.80 $23.46 $23.71 $23.71 606,307
2021-09-10 $23.83 $23.99 $23.58 $23.60 $23.60 515,358
2021-09-09 $23.70 $23.95 $23.42 $23.63 $23.63 532,692
2021-09-08 $24.12 $24.12 $23.72 $23.76 $23.76 784,738
2021-09-07 $24.37 $24.41 $24.14 $24.20 $24.20 548,626
2021-09-03 $24.36 $24.61 $24.19 $24.42 $24.42 437,416
2021-09-02 $24.24 $24.44 $23.99 $24.41 $24.41 574,657
2021-09-01 $24.00 $24.29 $23.85 $24.11 $24.11 588,974
2021-08-31 $24.59 $24.59 $23.74 $23.80 $23.80 908,636
2021-08-30 $24.57 $24.80 $24.44 $24.65 $24.65 658,327
2021-08-27 $23.57 $24.42 $23.57 $24.41 $24.41 1,116,284
2021-08-26 $23.52 $23.79 $23.41 $23.55 $23.55 417,113
2021-08-25 $23.83 $24.03 $23.55 $23.58 $23.58 775,647
2021-08-24 $23.75 $24.00 $23.58 $23.85 $23.85 547,337
2021-08-23 $23.77 $23.89 $23.50 $23.80 $23.80 508,792
2021-08-20 $23.33 $23.65 $23.24 $23.58 $23.58 608,547
2021-08-19 $23.02 $23.78 $22.87 $23.39 $23.39 589,786
2021-08-18 $23.63 $23.78 $23.25 $23.26 $23.26 551,141
2021-08-17 $23.68 $23.94 $23.42 $23.64 $23.64 589,033
2021-08-16 $24.03 $24.12 $23.79 $23.92 $23.92 325,204
2021-08-13 $24.05 $24.24 $23.91 $24.06 $24.06 278,598
2021-08-12 $24.32 $24.36 $23.75 $24.00 $24.00 604,151
2021-08-11 $24.49 $24.49 $24.03 $24.39 $24.39 380,606
2021-08-10 $24.68 $24.71 $24.24 $24.41 $24.41 465,523
2021-08-09 $24.90 $24.96 $24.65 $24.66 $24.66 450,145
2021-08-06 $24.95 $25.09 $24.72 $24.91 $24.91 357,365
2021-08-05 $25.10 $25.19 $24.64 $25.01 $25.01 569,882
2021-08-04 $24.63 $25.04 $24.54 $25.00 $25.00 1,159,505
2021-08-03 $23.29 $24.64 $23.29 $24.49 $24.49 2,701,440
2021-08-02 $23.95 $24.00 $23.39 $23.52 $23.52 730,697
2021-07-30 $23.38 $23.72 $23.06 $23.66 $23.66 457,319
2021-07-29 $23.26 $23.63 $23.14 $23.52 $23.52 456,683
2021-07-28 $22.84 $23.36 $22.82 $23.23 $23.23 378,181
2021-07-27 $23.09 $23.09 $22.48 $22.85 $22.85 561,647
2021-07-26 $23.16 $23.40 $22.94 $23.17 $23.17 288,549
2021-07-23 $23.00 $23.12 $22.82 $23.11 $23.11 352,737
2021-07-22 $22.90 $23.05 $22.75 $22.95 $22.95 411,048
2021-07-21 $22.83 $23.17 $22.78 $23.05 $23.05 552,821
2021-07-20 $22.64 $22.99 $22.44 $22.73 $22.73 589,975
2021-07-19 $22.37 $22.68 $22.21 $22.51 $22.51 589,592
2021-07-16 $22.90 $23.26 $22.59 $22.59 $22.59 467,429
2021-07-15 $22.77 $22.99 $22.48 $22.89 $22.89 471,818
2021-07-14 $23.32 $23.55 $22.94 $22.99 $22.99 450,096
2021-07-13 $23.53 $23.55 $23.09 $23.11 $23.11 356,287
2021-07-12 $23.37 $23.67 $23.25 $23.62 $23.62 508,857
2021-07-09 $22.86 $23.30 $22.69 $23.26 $23.26 376,796
2021-07-08 $22.64 $23.00 $22.40 $22.79 $22.79 664,313
2021-07-07 $23.63 $23.77 $23.06 $23.10 $23.10 829,211
2021-07-06 $23.61 $23.64 $23.24 $23.47 $23.47 344,309
2021-07-02 $23.50 $23.62 $23.38 $23.50 $23.50 336,985
2021-07-01 $23.78 $23.81 $23.34 $23.40 $23.40 428,230
2021-06-30 $23.93 $23.93 $23.59 $23.71 $23.71 516,633
2021-06-29 $23.48 $23.88 $23.38 $23.84 $23.84 1,000,263
2021-06-28 $23.07 $23.52 $23.03 $23.43 $23.43 554,511
2021-06-25 $23.83 $23.97 $22.88 $23.05 $23.05 2,076,659
2021-06-24 $23.24 $23.80 $23.15 $23.67 $23.67 754,715
2021-06-23 $22.77 $23.24 $22.68 $23.08 $23.08 824,454
2021-06-22 $22.55 $22.81 $22.32 $22.67 $22.67 783,321
2021-06-21 $22.39 $22.74 $22.18 $22.57 $22.57 1,073,748
2021-06-18 $22.06 $22.38 $21.73 $22.27 $22.27 1,644,525
2021-06-17 $22.00 $22.66 $21.92 $22.25 $22.25 2,067,035
2021-06-16 $20.63 $21.94 $20.50 $21.94 $21.94 2,064,358
2021-06-15 $20.07 $20.37 $19.99 $20.27 $20.27 485,018
2021-06-14 $19.96 $20.08 $19.81 $20.06 $20.06 621,646
2021-06-11 $19.59 $19.90 $19.59 $19.90 $19.90 317,121
2021-06-10 $19.50 $19.67 $19.25 $19.58 $19.58 302,328
2021-06-09 $19.57 $19.57 $19.26 $19.40 $19.40 572,015
2021-06-08 $19.70 $19.80 $19.42 $19.54 $19.54 340,597
2021-06-07 $19.52 $19.57 $19.25 $19.51 $19.51 588,248
2021-06-04 $19.34 $19.65 $19.34 $19.59 $19.59 334,474
2021-06-03 $19.41 $19.51 $19.17 $19.24 $19.24 477,754
2021-06-02 $19.70 $19.79 $19.41 $19.50 $19.50 533,908
2021-06-01 $19.71 $19.76 $19.44 $19.67 $19.67 1,135,854
2021-05-28 $19.69 $19.72 $19.50 $19.56 $19.56 349,413
2021-05-27 $19.26 $19.66 $19.21 $19.60 $19.60 418,656
2021-05-26 $19.02 $19.26 $19.00 $19.22 $19.22 357,031
2021-05-25 $19.35 $19.36 $18.99 $19.02 $19.02 420,588
2021-05-24 $19.17 $19.29 $19.09 $19.18 $19.18 407,969
2021-05-21 $19.29 $19.30 $19.02 $19.04 $19.04 375,172
2021-05-20 $18.89 $19.12 $18.76 $19.08 $19.08 496,939
2021-05-19 $18.04 $18.80 $18.04 $18.75 $18.75 739,627
2021-05-18 $18.80 $19.01 $18.39 $18.41 $18.41 1,093,998
2021-05-17 $18.43 $18.71 $18.35 $18.70 $18.70 392,387
2021-05-14 $18.33 $18.72 $18.08 $18.67 $18.67 480,571
2021-05-13 $18.28 $18.60 $17.95 $18.20 $18.20 693,434
2021-05-12 $18.38 $18.52 $17.96 $18.03 $18.03 789,097
2021-05-11 $18.21 $18.79 $18.11 $18.74 $18.74 718,692
2021-05-10 $19.28 $19.28 $18.63 $18.67 $18.67 705,774
2021-05-07 $19.11 $19.46 $18.96 $19.36 $19.36 458,731
2021-05-06 $18.94 $19.17 $18.75 $19.01 $19.01 520,800
2021-05-05 $19.35 $19.38 $18.84 $19.00 $19.00 530,284
2021-05-04 $18.64 $19.37 $18.64 $19.15 $19.15 1,691,875
2021-05-03 $19.05 $19.09 $18.72 $18.77 $18.77 1,200,161
2021-04-30 $19.59 $19.59 $18.92 $18.98 $18.98 949,260
2021-04-29 $19.74 $19.74 $19.30 $19.34 $19.34 626,189
2021-04-28 $19.89 $19.95 $19.54 $19.62 $19.62 326,120
2021-04-27 $20.26 $20.27 $19.83 $19.95 $19.95 376,411
2021-04-26 $19.72 $20.30 $19.68 $20.13 $20.13 331,638
2021-04-23 $19.52 $19.90 $19.52 $19.73 $19.73 453,467
2021-04-22 $19.75 $19.87 $19.46 $19.46 $19.46 556,595
2021-04-21 $19.22 $19.70 $19.15 $19.68 $19.68 550,014
2021-04-20 $19.75 $19.78 $19.21 $19.37 $19.37 624,756
2021-04-19 $20.25 $20.33 $19.45 $19.93 $19.93 853,673
2021-04-16 $21.01 $21.15 $20.35 $20.39 $20.39 677,427
2021-04-15 $20.75 $20.95 $20.60 $20.94 $20.94 536,741
2021-04-14 $20.39 $20.74 $20.27 $20.52 $20.52 555,108
2021-04-13 $20.52 $20.52 $20.16 $20.37 $20.37 566,840
2021-04-12 $20.18 $20.42 $20.18 $20.35 $20.35 464,826
2021-04-09 $20.32 $20.53 $20.06 $20.28 $20.28 731,122
2021-04-08 $20.33 $20.47 $20.16 $20.45 $20.45 576,633
2021-04-07 $20.31 $20.51 $20.22 $20.27 $20.27 520,735
2021-04-06 $20.67 $20.67 $20.32 $20.41 $20.41 441,291
2021-04-05 $20.48 $20.63 $20.31 $20.53 $20.53 458,700
2021-04-01 $19.70 $20.32 $19.69 $20.32 $20.32 573,612
2021-03-31 $19.31 $19.60 $19.21 $19.44 $19.44 661,682
2021-03-30 $19.04 $19.23 $18.82 $19.19 $19.19 480,399
2021-03-29 $19.30 $19.60 $18.97 $19.14 $19.14 612,321
2021-03-26 $19.15 $19.58 $18.96 $19.57 $19.57 557,352
2021-03-25 $18.98 $19.22 $18.76 $19.04 $19.04 749,817
2021-03-24 $19.82 $20.01 $19.23 $19.24 $19.24 688,955
2021-03-23 $20.36 $20.58 $19.53 $19.54 $19.54 879,148
2021-03-22 $20.38 $20.69 $20.20 $20.46 $20.46 403,648
2021-03-19 $20.40 $20.65 $20.13 $20.18 $20.18 2,210,977
2021-03-18 $20.55 $20.90 $20.37 $20.45 $20.45 666,073
2021-03-17 $20.33 $20.90 $19.96 $20.79 $20.79 746,760
2021-03-16 $20.43 $20.64 $20.25 $20.44 $20.44 506,445
2021-03-15 $19.83 $20.23 $19.58 $20.23 $20.23 686,748
2021-03-12 $20.03 $20.11 $19.63 $19.85 $19.85 466,988
2021-03-11 $19.99 $20.32 $19.86 $20.20 $20.20 844,041
2021-03-10 $19.85 $19.99 $19.51 $19.57 $19.57 686,917
2021-03-09 $19.29 $19.81 $19.25 $19.60 $19.60 587,448
2021-03-08 $19.64 $19.86 $18.86 $18.88 $18.88 843,767
2021-03-05 $19.72 $19.86 $18.68 $19.64 $19.64 1,425,655
2021-03-04 $20.96 $21.07 $19.15 $19.34 $19.34 2,005,213
2021-03-03 $20.96 $21.21 $20.85 $20.91 $20.91 879,778
2021-03-02 $21.60 $21.60 $20.72 $20.73 $20.73 959,518
2021-03-01 $21.26 $21.62 $21.14 $21.57 $21.57 668,269
2021-02-26 $21.16 $21.28 $20.62 $20.98 $20.98 713,985
2021-02-25 $21.68 $21.98 $20.91 $20.99 $20.99 656,248
2021-02-24 $20.89 $22.01 $20.76 $21.90 $21.90 763,001
2021-02-23 $21.19 $21.53 $20.79 $21.32 $21.32 1,039,301
2021-02-22 $21.80 $22.10 $21.49 $21.50 $21.50 828,391
2021-02-19 $22.05 $22.30 $21.93 $22.06 $22.06 1,021,539
2021-02-18 $21.74 $22.08 $21.60 $21.87 $21.87 824,297
2021-02-17 $21.70 $21.90 $21.37 $21.89 $21.89 864,250
2021-02-16 $22.00 $22.23 $21.52 $21.78 $21.78 692,267
2021-02-12 $21.04 $21.88 $21.00 $21.77 $21.77 1,072,321
2021-02-11 $20.32 $21.08 $20.32 $21.07 $21.07 1,187,056
2021-02-10 $20.33 $20.49 $20.00 $20.09 $20.09 640,830
2021-02-09 $20.17 $20.33 $20.05 $20.22 $20.22 469,137
2021-02-08 $19.96 $20.12 $19.67 $20.12 $20.12 534,842
2021-02-05 $19.38 $19.60 $19.02 $19.55 $19.55 707,462
2021-02-04 $19.22 $19.38 $18.98 $19.26 $19.26 1,016,080
2021-02-03 $19.50 $19.56 $19.01 $19.22 $19.22 1,272,025
2021-02-02 $18.31 $19.92 $18.31 $19.48 $19.48 1,821,321
2021-02-01 $19.18 $19.85 $19.05 $19.52 $19.52 1,228,142
2021-01-29 $19.33 $19.60 $18.98 $19.00 $19.00 1,005,223
2021-01-28 $19.65 $19.65 $19.14 $19.34 $19.34 1,026,210
2021-01-27 $19.69 $19.89 $19.12 $19.33 $19.33 851,396
2021-01-26 $20.52 $20.63 $20.10 $20.12 $20.12 446,523
2021-01-25 $21.00 $21.00 $20.13 $20.61 $20.61 584,180
2021-01-22 $20.39 $20.67 $20.25 $20.64 $20.64 547,320
2021-01-21 $19.76 $20.74 $19.76 $20.62 $20.62 638,542
2021-01-20 $21.29 $21.32 $20.37 $20.48 $20.48 1,175,212
2021-01-19 $20.50 $21.11 $20.47 $21.11 $21.11 1,028,744
2021-01-15 $20.14 $20.33 $19.67 $20.13 $20.13 765,537
2021-01-14 $20.15 $20.48 $20.05 $20.25 $20.25 760,167
2021-01-13 $20.17 $20.47 $19.82 $19.89 $19.89 929,283
2021-01-12 $19.43 $20.33 $19.21 $20.17 $20.17 2,561,896
2021-01-11 $18.56 $19.29 $18.51 $19.27 $19.27 627,002
2021-01-08 $19.12 $19.27 $18.63 $18.76 $18.76 708,449
2021-01-07 $18.53 $18.90 $18.50 $18.89 $18.89 776,035
2021-01-06 $18.07 $18.54 $18.00 $18.35 $18.35 1,031,374
2021-01-05 $17.44 $18.18 $17.44 $18.09 $18.09 847,898
2021-01-04 $17.54 $18.13 $17.45 $17.50 $17.50 715,075
2020-12-31 $17.56 $17.62 $17.41 $17.46 $17.46 585,995
2020-12-30 $17.22 $17.61 $17.22 $17.53 $17.53 541,097
2020-12-29 $17.46 $17.46 $17.07 $17.14 $17.14 622,474
2020-12-28 $17.53 $17.84 $17.36 $17.44 $17.44 497,325
2020-12-24 $17.62 $17.65 $17.37 $17.50 $17.50 233,709
2020-12-23 $17.81 $17.92 $17.48 $17.51 $17.51 421,050
2020-12-22 $17.77 $17.97 $17.65 $17.79 $17.79 578,581
2020-12-21 $17.46 $17.88 $17.35 $17.70 $17.70 623,319
2020-12-18 $17.90 $18.06 $17.67 $17.74 $17.74 1,454,254
2020-12-17 $17.95 $17.98 $17.76 $17.81 $17.81 436,786
2020-12-16 $18.40 $18.40 $17.87 $17.90 $17.90 587,398
2020-12-15 $17.96 $18.31 $17.90 $18.31 $18.31 903,936
2020-12-14 $17.77 $18.02 $17.76 $17.85 $17.85 554,522
2020-12-11 $17.41 $17.91 $17.41 $17.64 $17.64 613,154
2020-12-10 $17.54 $17.94 $17.42 $17.92 $17.92 474,405
2020-12-09 $18.53 $18.53 $17.54 $17.71 $17.71 813,406
2020-12-08 $17.68 $18.54 $17.60 $18.51 $18.51 1,227,266
2020-12-07 $17.56 $17.94 $17.31 $17.72 $17.72 805,037
2020-12-04 $16.62 $17.69 $16.53 $17.48 $17.48 1,546,952
2020-12-03 $16.43 $16.53 $16.23 $16.49 $16.49 1,186,589
2020-12-02 $16.03 $16.54 $15.85 $16.43 $16.43 1,030,837
2020-12-01 $15.86 $16.23 $15.81 $16.01 $16.01 2,460,694
2020-11-30 $16.11 $16.20 $15.56 $15.72 $15.72 881,326
2020-11-27 $15.86 $16.11 $15.86 $16.02 $16.02 575,955
2020-11-25 $15.60 $16.00 $15.50 $15.81 $15.81 1,201,694
2020-11-24 $16.18 $16.21 $16.02 $16.10 $16.10 631,229
2020-11-23 $15.99 $16.14 $15.83 $16.04 $16.04 760,613
2020-11-20 $15.60 $15.96 $15.58 $15.82 $15.82 536,006
2020-11-19 $15.30 $15.76 $15.27 $15.75 $15.75 461,429
2020-11-18 $15.82 $15.86 $15.39 $15.39 $15.39 573,669
2020-11-17 $15.83 $15.89 $15.66 $15.76 $15.76 623,263
2020-11-16 $15.74 $15.99 $15.71 $15.95 $15.95 576,807
2020-11-13 $15.65 $15.73 $15.29 $15.65 $15.65 814,701
2020-11-12 $15.36 $15.55 $15.33 $15.45 $15.45 574,038
2020-11-11 $15.15 $15.33 $15.14 $15.29 $15.29 507,978
2020-11-10 $15.01 $15.19 $14.86 $14.98 $14.98 640,613
2020-11-09 $15.54 $15.78 $15.04 $15.05 $15.05 805,404
2020-11-06 $15.34 $15.39 $14.88 $15.02 $15.02 551,640
2020-11-05 $14.97 $15.49 $14.94 $15.30 $15.30 631,200
2020-11-04 $14.31 $14.89 $14.28 $14.88 $14.88 904,913
2020-11-03 $13.78 $14.64 $13.78 $14.30 $14.30 1,459,211
2020-11-02 $13.89 $13.92 $13.58 $13.62 $13.62 943,600
2020-10-30 $13.91 $14.07 $13.72 $13.79 $13.79 531,590
2020-10-29 $13.72 $14.14 $13.68 $14.08 $14.08 428,509
2020-10-28 $13.89 $13.99 $13.77 $13.77 $13.77 568,072
2020-10-27 $14.13 $14.19 $14.04 $14.08 $14.08 364,451
2020-10-26 $14.19 $14.24 $14.10 $14.14 $14.14 445,692
2020-10-23 $14.11 $14.30 $14.09 $14.26 $14.26 349,255
2020-10-22 $14.27 $14.30 $14.13 $14.25 $14.25 342,218
2020-10-21 $14.38 $14.44 $14.24 $14.24 $14.24 307,693
2020-10-20 $14.42 $14.42 $14.30 $14.36 $14.36 329,236
2020-10-19 $14.48 $14.60 $14.28 $14.30 $14.30 335,635
2020-10-16 $14.39 $14.46 $14.28 $14.33 $14.33 323,789
2020-10-15 $14.13 $14.47 $14.01 $14.46 $14.46 311,036
2020-10-14 $14.42 $14.46 $14.33 $14.36 $14.36 335,396
2020-10-13 $14.40 $14.50 $14.31 $14.40 $14.40 478,564
2020-10-12 $14.50 $14.58 $14.34 $14.42 $14.42 515,607
2020-10-09 $14.32 $14.49 $14.22 $14.45 $14.45 453,682
2020-10-08 $14.03 $14.25 $13.98 $14.16 $14.16 501,929
2020-10-07 $13.76 $14.00 $13.71 $13.92 $13.92 521,263
2020-10-06 $13.75 $13.99 $13.66 $13.68 $13.68 614,338
2020-10-05 $13.62 $13.79 $13.59 $13.69 $13.69 365,995
2020-10-02 $13.59 $13.74 $13.48 $13.48 $13.48 467,747
2020-10-01 $13.82 $13.91 $13.63 $13.83 $13.83 487,898
2020-09-30 $13.76 $13.91 $13.53 $13.69 $13.69 612,564
2020-09-29 $13.67 $13.94 $13.63 $13.74 $13.74 347,781
2020-09-28 $13.47 $13.80 $13.41 $13.75 $13.75 423,408
2020-09-25 $13.22 $13.37 $13.13 $13.29 $13.29 343,442
2020-09-24 $13.11 $13.55 $13.08 $13.32 $13.32 592,071
2020-09-23 $13.36 $13.45 $13.15 $13.15 $13.15 671,758
2020-09-22 $13.49 $13.49 $13.17 $13.36 $13.36 532,099
2020-09-21 $13.45 $13.51 $13.18 $13.45 $13.45 867,884
2020-09-18 $14.13 $14.20 $13.54 $13.71 $13.71 1,529,903
2020-09-17 $13.90 $13.97 $13.69 $13.91 $13.91 478,546
2020-09-16 $13.86 $14.24 $13.76 $14.09 $14.09 648,446
2020-09-15 $13.75 $13.84 $13.65 $13.73 $13.73 407,482
2020-09-14 $13.48 $13.66 $13.40 $13.61 $13.61 373,830
2020-09-11 $13.41 $13.52 $13.22 $13.31 $13.31 474,732
2020-09-10 $13.44 $13.51 $13.21 $13.28 $13.28 671,174
2020-09-09 $13.42 $13.48 $13.21 $13.31 $13.31 762,105
2020-09-08 $13.44 $13.44 $13.14 $13.22 $13.22 934,377
2020-09-04 $13.83 $13.90 $13.42 $13.71 $13.71 728,017
2020-09-03 $14.20 $14.22 $13.66 $13.78 $13.78 913,966
2020-09-02 $14.03 $14.40 $13.97 $14.36 $14.36 702,374
2020-09-01 $13.42 $14.03 $13.39 $13.96 $13.96 986,779
2020-08-31 $13.62 $13.65 $13.35 $13.43 $13.43 571,889
2020-08-28 $13.39 $13.66 $13.25 $13.66 $13.66 512,112
2020-08-27 $13.42 $13.51 $13.20 $13.27 $13.27 694,996
2020-08-26 $13.51 $13.56 $13.41 $13.44 $13.44 505,998
2020-08-25 $13.38 $13.53 $13.35 $13.48 $13.48 776,599
2020-08-24 $13.51 $13.55 $13.17 $13.28 $13.28 871,650
2020-08-21 $13.55 $13.68 $13.25 $13.38 $13.38 1,967,044
2020-08-20 $14.12 $14.17 $13.55 $13.57 $13.57 1,656,854
2020-08-19 $14.49 $14.55 $14.20 $14.22 $14.22 732,047
2020-08-18 $14.79 $14.79 $14.39 $14.46 $14.46 1,004,197
2020-08-17 $14.67 $14.79 $14.48 $14.69 $14.69 832,443
2020-08-14 $14.57 $14.68 $14.55 $14.61 $14.61 476,558
2020-08-13 $14.68 $14.74 $14.60 $14.64 $14.64 355,634
2020-08-12 $14.63 $14.80 $14.59 $14.69 $14.69 401,386
2020-08-11 $14.81 $14.90 $14.46 $14.50 $14.50 596,536
2020-08-10 $14.90 $14.95 $14.67 $14.72 $14.72 563,343
2020-08-07 $14.67 $14.88 $14.56 $14.88 $14.88 1,108,826
2020-08-06 $14.62 $14.92 $14.62 $14.80 $14.80 602,988
2020-08-05 $15.18 $15.18 $14.66 $14.70 $14.70 1,171,033
2020-08-04 $14.75 $15.25 $14.41 $15.00 $15.00 1,456,495
2020-08-03 $14.91 $15.61 $14.86 $15.59 $15.59 1,091,509
2020-07-31 $14.51 $14.77 $14.35 $14.76 $14.76 685,363
2020-07-30 $14.36 $14.56 $14.33 $14.54 $14.54 480,199
2020-07-29 $14.39 $14.68 $14.34 $14.56 $14.56 654,477
2020-07-28 $14.51 $14.72 $14.33 $14.34 $14.34 321,041
2020-07-27 $14.57 $14.81 $14.55 $14.64 $14.64 307,247
2020-07-24 $14.54 $14.64 $14.39 $14.43 $14.43 456,225
2020-07-23 $14.68 $14.87 $14.52 $14.63 $14.63 666,230
2020-07-22 $14.94 $15.04 $14.61 $14.69 $14.69 479,126
2020-07-21 $15.18 $15.27 $14.87 $14.96 $14.96 545,488
2020-07-20 $14.57 $15.11 $14.54 $15.06 $15.06 474,445
2020-07-17 $14.61 $14.86 $14.56 $14.60 $14.60 316,600
2020-07-16 $14.78 $14.85 $14.58 $14.66 $14.66 420,500
2020-07-15 $14.83 $14.96 $14.43 $14.88 $14.88 463,700
2020-07-14 $14.42 $14.65 $14.15 $14.65 $14.65 628,600
2020-07-13 $14.95 $15.16 $14.50 $14.52 $14.52 530,800
2020-07-10 $15.02 $15.15 $14.64 $14.83 $14.83 397,800
2020-07-09 $14.89 $15.00 $14.66 $14.94 $14.94 560,000
2020-07-08 $14.69 $14.88 $14.45 $14.85 $14.85 495,200
2020-07-07 $15.00 $15.09 $14.62 $14.65 $14.65 491,300
2020-07-06 $15.27 $15.39 $15.05 $15.12 $15.12 382,100
2020-07-02 $15.19 $15.30 $14.97 $15.03 $15.03 414,500
2020-07-01 $15.26 $15.26 $14.78 $14.93 $14.93 533,400
2020-06-30 $14.69 $15.24 $14.67 $15.20 $15.20 667,300
2020-06-29 $14.45 $14.78 $14.21 $14.64 $14.64 572,800
2020-06-26 $14.74 $14.80 $14.25 $14.34 $14.34 1,174,070
2020-06-25 $14.72 $14.83 $14.41 $14.82 $14.82 705,931
2020-06-24 $15.10 $15.23 $14.57 $14.81 $14.81 676,260
2020-06-23 $15.15 $15.39 $15.11 $15.23 $15.23 569,627
2020-06-22 $15.13 $15.29 $14.79 $15.01 $15.01 563,180
2020-06-19 $15.08 $15.88 $15.03 $15.11 $15.11 2,800,819
2020-06-18 $15.27 $15.36 $14.91 $14.96 $14.96 465,602
2020-06-17 $15.66 $15.80 $15.34 $15.37 $15.37 501,309
2020-06-16 $15.60 $15.66 $15.08 $15.50 $15.50 647,923
2020-06-15 $14.48 $15.09 $14.38 $15.08 $15.08 853,860
2020-06-12 $15.14 $15.16 $14.44 $14.78 $14.78 813,006
2020-06-11 $15.42 $15.50 $14.64 $14.66 $14.66 838,017
2020-06-10 $16.48 $16.49 $15.88 $15.93 $15.93 607,231
2020-06-09 $15.84 $16.50 $15.72 $16.35 $16.35 711,688
2020-06-08 $16.00 $16.17 $15.86 $16.00 $16.00 544,525
2020-06-05 $15.99 $16.20 $15.79 $15.84 $15.84 736,974
2020-06-04 $15.57 $15.99 $15.49 $15.89 $15.89 565,504
2020-06-03 $16.00 $16.00 $15.50 $15.63 $15.63 721,622
2020-06-02 $15.66 $15.77 $15.48 $15.64 $15.64 1,736,976
2020-06-01 $15.71 $15.75 $15.41 $15.52 $15.52 700,363
2020-05-29 $15.20 $15.59 $15.14 $15.54 $15.54 653,906
2020-05-28 $15.70 $15.70 $15.11 $15.19 $15.19 661,955
2020-05-27 $15.74 $15.75 $15.02 $15.64 $15.64 757,277
2020-05-26 $16.00 $16.08 $15.46 $15.50 $15.50 594,282
2020-05-22 $15.57 $15.67 $15.33 $15.65 $15.65 426,767
2020-05-21 $15.89 $15.92 $15.40 $15.41 $15.41 666,424
2020-05-20 $15.52 $15.87 $15.41 $15.85 $15.85 934,707
2020-05-19 $15.48 $15.61 $15.19 $15.19 $15.19 603,564
2020-05-18 $14.93 $15.58 $14.79 $15.47 $15.47 1,136,024
2020-05-15 $14.43 $14.48 $14.13 $14.40 $14.40 467,250
2020-05-14 $14.15 $14.65 $13.89 $14.64 $14.64 678,493
2020-05-13 $14.67 $14.86 $14.24 $14.41 $14.41 602,762
2020-05-12 $15.40 $15.41 $14.62 $14.65 $14.65 684,218
2020-05-11 $14.96 $15.53 $14.90 $15.35 $15.35 758,026
2020-05-08 $15.18 $15.32 $14.95 $15.24 $15.24 827,692
2020-05-07 $15.58 $15.75 $14.97 $15.01 $15.01 1,151,763
2020-05-06 $14.91 $15.80 $14.76 $15.27 $15.27 2,098,185
2020-05-05 $13.80 $14.64 $13.71 $14.51 $14.51 2,223,087
2020-05-04 $12.13 $12.77 $12.03 $12.74 $12.74 1,106,191
2020-05-01 $12.25 $12.37 $11.99 $12.36 $12.36 1,015,629
2020-04-30 $13.10 $13.40 $12.51 $12.53 $12.53 642,689
2020-04-29 $12.99 $13.37 $12.77 $13.28 $13.28 1,014,017
2020-04-28 $12.90 $13.00 $12.56 $12.61 $12.61 561,688
2020-04-27 $12.30 $12.79 $12.16 $12.60 $12.60 472,858
2020-04-24 $12.02 $12.16 $11.82 $12.13 $12.13 456,485
2020-04-23 $11.76 $12.18 $11.69 $12.05 $12.05 1,217,750
2020-04-22 $11.97 $12.00 $11.74 $11.76 $11.76 537,634
2020-04-21 $11.78 $11.93 $11.31 $11.54 $11.54 643,129
2020-04-20 $12.16 $12.46 $12.02 $12.08 $12.08 499,716
2020-04-17 $12.70 $12.82 $12.31 $12.36 $12.36 627,453
2020-04-16 $12.33 $12.49 $12.04 $12.37 $12.37 583,796
2020-04-15 $12.07 $12.37 $11.93 $12.22 $12.22 586,529
2020-04-14 $12.40 $12.62 $12.23 $12.45 $12.45 1,297,312
2020-04-13 $12.31 $12.45 $12.04 $12.15 $12.15 603,373
2020-04-09 $12.00 $12.64 $11.78 $12.38 $12.38 754,147
2020-04-08 $12.06 $12.14 $11.70 $11.79 $11.79 767,881
2020-04-07 $12.46 $12.65 $11.84 $11.92 $11.92 901,635
2020-04-06 $11.43 $12.08 $11.39 $12.02 $12.02 973,611
2020-04-03 $11.16 $11.39 $10.67 $10.89 $10.89 650,840
2020-04-02 $10.64 $11.22 $10.36 $11.17 $11.17 751,895
2020-04-01 $10.81 $11.07 $10.47 $10.73 $10.73 948,685
2020-03-31 $11.34 $11.66 $10.92 $11.10 $11.10 1,250,986
2020-03-30 $11.48 $11.83 $11.30 $11.42 $11.42 1,039,291
2020-03-27 $11.62 $11.70 $11.03 $11.29 $11.29 778,120
2020-03-26 $11.50 $12.38 $11.41 $12.12 $12.12 970,736
2020-03-25 $11.00 $11.99 $10.39 $11.41 $11.41 1,532,713
2020-03-24 $10.18 $10.91 $9.91 $10.81 $10.81 1,029,486
2020-03-23 $9.94 $10.19 $9.32 $9.65 $9.65 1,146,223
2020-03-20 $11.07 $11.07 $9.66 $9.79 $9.79 1,631,487
2020-03-19 $9.91 $11.19 $9.50 $10.87 $10.87 841,004
2020-03-18 $10.07 $11.20 $9.56 $9.93 $9.93 1,320,528
2020-03-17 $9.40 $10.79 $9.01 $10.75 $10.75 1,269,690
2020-03-16 $9.35 $9.61 $9.12 $9.26 $9.26 1,227,929
2020-03-13 $10.29 $10.72 $9.59 $10.33 $10.33 1,435,857
2020-03-12 $10.76 $10.78 $9.72 $9.74 $9.74 1,112,416
2020-03-11 $11.74 $11.81 $11.21 $11.47 $11.47 1,037,764
2020-03-10 $12.14 $12.30 $11.58 $12.07 $12.07 1,364,682
2020-03-09 $12.20 $12.39 $11.64 $11.77 $11.77 1,014,334
2020-03-06 $12.99 $13.23 $12.76 $13.06 $13.06 858,268
2020-03-05 $13.75 $14.07 $13.27 $13.39 $13.39 974,392
2020-03-04 $14.19 $14.26 $13.88 $14.16 $14.16 479,419
2020-03-03 $14.32 $14.64 $13.96 $14.07 $14.07 758,272
2020-03-02 $14.07 $14.31 $13.75 $14.30 $14.30 872,222
2020-02-28 $13.41 $14.23 $13.27 $13.98 $13.98 1,648,277
2020-02-27 $14.15 $14.46 $13.90 $13.90 $13.90 1,211,679
2020-02-26 $14.50 $14.71 $14.35 $14.45 $14.45 460,691
2020-02-25 $15.12 $15.17 $14.42 $14.42 $14.42 1,035,005
2020-02-24 $15.27 $15.45 $15.02 $15.03 $15.03 669,619
2020-02-21 $16.07 $16.07 $15.76 $15.78 $15.78 522,400
2020-02-20 $16.31 $16.32 $15.87 $16.07 $16.07 548,466
2020-02-19 $16.44 $16.48 $16.28 $16.35 $16.35 461,090
2020-02-18 $16.08 $16.44 $16.05 $16.31 $16.31 630,388
2020-02-14 $16.54 $16.60 $16.20 $16.23 $16.23 501,252
2020-02-13 $16.54 $16.68 $16.44 $16.54 $16.54 434,070
2020-02-12 $16.66 $16.69 $16.54 $16.60 $16.60 511,764
2020-02-11 $16.66 $16.75 $16.32 $16.53 $16.53 646,449
2020-02-10 $16.23 $16.52 $16.23 $16.50 $16.50 557,289
2020-02-07 $16.64 $16.69 $16.25 $16.28 $16.28 530,366
2020-02-06 $16.85 $16.98 $16.63 $16.70 $16.70 568,475
2020-02-05 $16.75 $16.98 $16.54 $16.81 $16.81 1,132,361
2020-02-04 $16.24 $16.64 $16.17 $16.53 $16.53 2,306,143
2020-02-03 $16.01 $16.24 $15.90 $16.10 $16.10 1,492,537
2020-01-31 $16.14 $16.18 $15.75 $15.87 $15.87 1,685,203
2020-01-30 $16.05 $16.22 $15.83 $16.16 $16.16 1,340,225
2020-01-29 $15.50 $16.65 $15.43 $16.04 $16.04 4,242,172
2020-01-28 $14.10 $15.09 $13.84 $15.02 $15.02 1,942,251
2020-01-27 $14.66 $14.78 $14.52 $14.57 $14.57 1,024,708
2020-01-24 $14.80 $15.09 $14.78 $14.94 $14.94 934,142
2020-01-23 $14.41 $14.79 $14.26 $14.78 $14.78 1,349,214
2020-01-22 $14.45 $14.57 $14.30 $14.36 $14.36 524,318
2020-01-21 $14.27 $14.41 $14.22 $14.29 $14.29 311,494
2020-01-17 $14.45 $14.45 $14.21 $14.37 $14.37 319,132
2020-01-16 $14.09 $14.38 $14.01 $14.33 $14.33 433,868
2020-01-15 $14.28 $14.34 $13.86 $14.02 $14.02 479,153
2020-01-14 $14.36 $14.43 $14.13 $14.27 $14.27 494,091
2020-01-13 $14.16 $14.57 $14.02 $14.46 $14.46 1,214,200
2020-01-10 $14.19 $14.30 $13.95 $14.13 $14.13 415,083
2020-01-09 $13.92 $14.56 $13.89 $14.19 $14.19 1,241,188
2020-01-08 $13.88 $14.00 $13.77 $13.79 $13.79 437,546
2020-01-07 $13.68 $14.02 $13.55 $13.91 $13.91 448,376
2020-01-06 $13.63 $13.72 $13.34 $13.65 $13.65 641,685
2020-01-03 $13.73 $13.93 $13.68 $13.82 $13.82 422,315
2020-01-02 $13.96 $13.96 $13.70 $13.93 $13.93 270,674
2019-12-31 $13.66 $13.85 $13.54 $13.78 $13.78 629,368
2019-12-30 $13.80 $13.87 $13.65 $13.70 $13.70 559,321
2019-12-27 $14.09 $14.17 $13.71 $13.77 $13.77 335,204
2019-12-26 $13.89 $14.15 $13.88 $14.08 $14.08 596,020
2019-12-24 $13.75 $13.89 $13.63 $13.89 $13.89 162,552
2019-12-23 $13.68 $13.84 $13.52 $13.78 $13.78 468,892
2019-12-20 $13.57 $13.69 $13.46 $13.68 $13.68 2,296,661
2019-12-19 $13.61 $13.62 $13.45 $13.52 $13.52 300,123
2019-12-18 $13.82 $13.82 $13.48 $13.63 $13.63 331,437
2019-12-17 $13.47 $13.82 $13.41 $13.76 $13.76 539,729
2019-12-16 $13.13 $13.46 $13.13 $13.41 $13.41 581,302
2019-12-13 $13.17 $13.30 $13.05 $13.08 $13.08 475,481
2019-12-12 $13.05 $13.30 $12.99 $13.24 $13.24 397,077
2019-12-11 $12.96 $13.10 $12.96 $13.09 $13.09 296,501
2019-12-10 $12.79 $12.94 $12.76 $12.93 $12.93 690,406
2019-12-09 $13.00 $13.00 $12.76 $12.76 $12.76 542,887
2019-12-06 $12.95 $13.10 $12.91 $12.92 $12.92 708,343
2019-12-05 $12.73 $12.89 $12.71 $12.82 $12.82 940,594
2019-12-04 $12.55 $12.92 $12.55 $12.74 $12.74 350,974
2019-12-03 $12.69 $12.77 $12.45 $12.58 $12.58 1,032,816
2019-12-02 $13.06 $13.11 $12.87 $12.87 $12.87 553,486
2019-11-29 $13.17 $13.21 $13.02 $13.05 $13.05 139,859
2019-11-27 $13.24 $13.36 $13.23 $13.26 $13.26 212,579
2019-11-26 $13.30 $13.43 $13.11 $13.19 $13.19 818,458
2019-11-25 $13.22 $13.46 $13.22 $13.31 $13.31 355,702
2019-11-22 $13.28 $13.28 $12.98 $13.18 $13.18 407,255
2019-11-21 $13.23 $13.25 $13.06 $13.20 $13.20 444,929
2019-11-20 $13.22 $13.43 $13.12 $13.25 $13.25 555,582
2019-11-19 $13.61 $13.70 $13.28 $13.28 $13.28 419,590
2019-11-18 $13.84 $13.84 $13.55 $13.61 $13.61 374,715
2019-11-15 $13.68 $13.86 $13.54 $13.82 $13.82 660,699
2019-11-14 $13.86 $13.86 $13.51 $13.51 $13.51 590,139
2019-11-13 $13.77 $13.92 $13.65 $13.88 $13.88 558,981
2019-11-12 $13.75 $14.09 $13.71 $13.89 $13.89 518,992
2019-11-11 $13.78 $13.83 $13.65 $13.69 $13.69 446,211
2019-11-08 $13.99 $14.06 $13.84 $13.91 $13.91 341,926
2019-11-07 $14.57 $14.58 $13.94 $14.09 $14.09 898,522
2019-11-06 $14.21 $14.63 $14.21 $14.42 $14.42 680,824
2019-11-05 $13.40 $14.83 $13.20 $14.25 $14.25 1,464,004
2019-11-04 $13.96 $14.10 $13.75 $14.07 $14.07 955,207
2019-11-01 $13.94 $14.10 $13.80 $13.94 $13.94 640,698
2019-10-31 $13.69 $13.85 $13.64 $13.85 $13.85 503,801
2019-10-30 $13.75 $13.81 $13.57 $13.73 $13.73 388,263
2019-10-29 $13.90 $13.94 $13.66 $13.74 $13.74 383,241
2019-10-28 $13.80 $14.06 $13.80 $13.84 $13.84 957,906
2019-10-25 $13.45 $13.71 $13.45 $13.70 $13.70 440,920
2019-10-24 $13.31 $13.47 $13.05 $13.45 $13.45 521,222
2019-10-23 $13.42 $13.44 $13.15 $13.19 $13.19 331,408
2019-10-22 $13.49 $13.68 $12.99 $13.54 $13.54 397,538
2019-10-21 $13.47 $13.56 $13.38 $13.44 $13.44 520,184
2019-10-18 $13.49 $13.68 $13.20 $13.36 $13.36 871,453
2019-10-17 $13.80 $13.88 $13.49 $13.57 $13.57 579,778
2019-10-16 $13.39 $13.77 $13.39 $13.73 $13.73 990,311
2019-10-15 $13.17 $13.47 $13.11 $13.44 $13.44 426,272
2019-10-14 $13.27 $13.40 $13.02 $13.10 $13.10 213,486
2019-10-11 $13.21 $13.44 $13.21 $13.30 $13.30 495,480
2019-10-10 $12.90 $13.14 $12.85 $12.98 $12.98 477,861
2019-10-09 $12.81 $12.93 $12.71 $12.86 $12.86 470,682
2019-10-08 $12.70 $12.85 $12.47 $12.62 $12.62 596,442
2019-10-07 $13.08 $13.08 $12.82 $12.82 $12.82 466,180
2019-10-04 $12.97 $13.07 $12.90 $13.06 $13.06 400,849
2019-10-03 $12.97 $13.02 $12.65 $12.91 $12.91 398,688
2019-10-02 $13.03 $13.14 $12.92 $13.00 $13.00 683,389
2019-10-01 $13.23 $13.44 $13.03 $13.04 $13.04 683,634
2019-09-30 $13.43 $13.44 $13.10 $13.13 $13.13 704,179
2019-09-27 $13.45 $13.59 $13.20 $13.33 $13.33 488,269
2019-09-26 $13.53 $13.56 $13.24 $13.48 $13.48 498,361
2019-09-25 $13.24 $13.53 $13.17 $13.47 $13.47 434,632
2019-09-24 $13.37 $13.46 $13.15 $13.33 $13.33 547,424
2019-09-23 $13.22 $13.49 $13.10 $13.36 $13.36 322,204
2019-09-20 $13.63 $13.69 $13.16 $13.25 $13.25 1,053,893
2019-09-19 $13.64 $13.91 $13.57 $13.59 $13.59 520,242
2019-09-18 $13.74 $14.15 $13.46 $13.64 $13.64 883,691
2019-09-17 $13.84 $13.92 $13.56 $13.69 $13.69 654,277
2019-09-16 $13.87 $14.07 $13.67 $13.93 $13.93 757,384
2019-09-13 $13.30 $14.29 $13.27 $13.99 $13.99 2,555,879
2019-09-12 $12.80 $13.44 $12.65 $13.30 $13.30 648,120
2019-09-11 $13.15 $13.23 $12.94 $13.23 $13.23 751,584
2019-09-10 $12.52 $13.08 $12.45 $13.05 $13.05 1,031,817
2019-09-09 $12.50 $12.83 $12.42 $12.54 $12.54 648,842
2019-09-06 $12.57 $12.70 $12.42 $12.43 $12.43 556,939
2019-09-05 $12.72 $12.88 $12.50 $12.52 $12.52 862,404
2019-09-04 $12.70 $12.86 $12.45 $12.52 $12.52 516,561
2019-09-03 $12.43 $12.66 $12.29 $12.57 $12.57 524,708
2019-08-30 $12.29 $12.65 $12.29 $12.54 $12.54 828,706
2019-08-29 $11.56 $12.22 $11.51 $12.19 $12.19 1,088,145
2019-08-28 $11.32 $11.42 $11.23 $11.32 $11.32 780,699
2019-08-27 $11.63 $11.68 $11.34 $11.35 $11.35 681,763
2019-08-26 $11.76 $11.80 $11.51 $11.56 $11.56 307,552
2019-08-23 $12.09 $12.17 $11.53 $11.56 $11.56 717,124
2019-08-22 $12.37 $12.41 $12.08 $12.19 $12.19 421,439
2019-08-21 $12.44 $12.48 $12.32 $12.37 $12.37 449,254
2019-08-20 $12.38 $12.48 $12.31 $12.34 $12.34 431,276
2019-08-19 $12.39 $12.55 $12.37 $12.40 $12.40 620,399
2019-08-16 $12.18 $12.34 $12.12 $12.23 $12.23 598,623
2019-08-15 $12.20 $12.33 $12.06 $12.09 $12.09 450,985
2019-08-14 $12.07 $12.27 $12.07 $12.20 $12.20 546,859
2019-08-13 $11.95 $12.36 $11.92 $12.31 $12.31 500,448
2019-08-12 $11.89 $12.04 $11.89 $11.99 $11.99 444,350
2019-08-09 $12.17 $12.20 $11.93 $11.98 $11.98 428,431
2019-08-08 $12.30 $12.39 $12.18 $12.24 $12.24 372,513
2019-08-07 $11.82 $12.23 $11.76 $12.17 $12.17 360,099
2019-08-06 $12.07 $12.30 $11.87 $11.95 $11.95 360,517
2019-08-05 $12.01 $12.16 $11.85 $11.93 $11.93 609,804
2019-08-02 $12.23 $12.41 $12.09 $12.29 $12.29 668,748
2019-08-01 $12.48 $13.02 $12.36 $12.39 $12.39 639,244
2019-07-31 $12.88 $12.88 $12.41 $12.46 $12.46 1,397,168
2019-07-30 $12.39 $13.16 $12.25 $12.86 $12.86 790,888
2019-07-29 $13.00 $13.04 $12.78 $12.89 $12.89 667,813
2019-07-26 $13.00 $13.15 $12.91 $12.98 $12.98 515,083
2019-07-25 $13.06 $13.06 $12.87 $12.97 $12.97 427,795
2019-07-24 $12.75 $13.15 $12.73 $13.11 $13.11 724,472
2019-07-23 $12.80 $12.84 $12.68 $12.71 $12.71 512,933
2019-07-22 $12.58 $12.80 $12.53 $12.69 $12.69 411,669
2019-07-19 $12.36 $12.69 $12.27 $12.53 $12.53 629,959
2019-07-18 $12.11 $12.40 $12.07 $12.38 $12.38 482,509
2019-07-17 $12.10 $12.17 $12.02 $12.07 $12.07 350,756
2019-07-16 $12.06 $12.14 $11.90 $12.08 $12.08 376,826
2019-07-15 $12.13 $12.16 $11.99 $12.10 $12.10 344,863
2019-07-12 $11.95 $12.13 $11.95 $12.07 $12.07 313,628
2019-07-11 $12.13 $12.17 $11.91 $11.95 $11.95 362,609
2019-07-10 $12.07 $12.24 $12.00 $12.12 $12.12 285,299
2019-07-09 $11.78 $11.98 $11.76 $11.94 $11.94 269,686
2019-07-08 $12.09 $12.15 $11.83 $11.87 $11.87 288,220
2019-07-05 $12.00 $12.22 $11.90 $12.15 $12.15 295,775
2019-07-03 $12.06 $12.16 $11.90 $12.14 $12.14 158,884
2019-07-02 $12.19 $12.21 $12.00 $12.11 $12.11 282,521
2019-07-01 $12.33 $12.49 $12.17 $12.27 $12.27 656,590
2019-06-28 $12.19 $12.22 $12.00 $12.04 $12.04 1,489,879
2019-06-27 $11.96 $12.24 $11.92 $12.10 $12.10 563,137
2019-06-26 $11.67 $11.98 $11.54 $11.94 $11.94 421,583
2019-06-25 $11.67 $11.90 $11.48 $11.50 $11.50 475,727
2019-06-24 $11.66 $11.74 $11.50 $11.55 $11.55 293,515
2019-06-21 $11.75 $11.84 $11.59 $11.66 $11.66 603,327
2019-06-20 $11.99 $12.00 $11.78 $11.81 $11.81 268,489
2019-06-19 $11.76 $11.85 $11.66 $11.79 $11.79 290,484
2019-06-18 $11.28 $11.78 $11.24 $11.70 $11.70 362,257
2019-06-17 $11.49 $11.58 $11.23 $11.24 $11.24 328,547
2019-06-14 $11.74 $11.74 $11.45 $11.47 $11.47 328,664
2019-06-13 $11.85 $11.92 $11.75 $11.90 $11.90 335,413
2019-06-12 $11.84 $12.03 $11.66 $11.74 $11.74 241,185
2019-06-11 $12.11 $12.16 $11.80 $11.90 $11.90 402,639
2019-06-10 $11.92 $12.17 $11.88 $11.96 $11.96 471,922
2019-06-07 $11.85 $11.98 $11.76 $11.87 $11.87 461,138
2019-06-06 $11.93 $11.96 $11.72 $11.79 $11.79 404,999
2019-06-05 $11.87 $11.95 $11.56 $11.88 $11.88 665,937
2019-06-04 $11.16 $11.92 $11.16 $11.87 $11.87 1,327,723
2019-06-03 $11.39 $11.46 $10.96 $11.00 $11.00 935,277
2019-05-31 $11.26 $11.61 $11.17 $11.36 $11.36 577,242
2019-05-30 $11.11 $11.44 $11.09 $11.40 $11.40 807,474
2019-05-29 $10.78 $11.09 $10.75 $11.06 $11.06 668,666
2019-05-28 $10.99 $11.06 $10.83 $10.85 $10.85 329,077
2019-05-24 $10.93 $11.04 $10.82 $10.94 $10.94 695,410
2019-05-23 $10.94 $11.06 $10.77 $10.87 $10.87 466,307
2019-05-22 $11.31 $11.38 $11.08 $11.09 $11.09 321,846
2019-05-21 $11.22 $11.42 $11.19 $11.41 $11.41 655,858
2019-05-20 $10.96 $11.21 $10.93 $11.08 $11.08 809,574
2019-05-17 $11.53 $11.62 $11.22 $11.22 $11.22 431,959
2019-05-16 $11.59 $11.66 $11.34 $11.60 $11.60 580,067
2019-05-15 $11.38 $11.70 $11.27 $11.63 $11.63 505,378
2019-05-14 $11.12 $11.42 $11.08 $11.35 $11.35 773,457
2019-05-13 $11.38 $11.46 $11.01 $11.01 $11.01 699,260
2019-05-10 $11.61 $11.70 $11.39 $11.64 $11.64 392,622
2019-05-09 $11.46 $11.72 $11.46 $11.65 $11.65 779,114
2019-05-08 $11.69 $11.80 $11.61 $11.61 $11.61 682,691
2019-05-07 $11.51 $11.73 $11.51 $11.72 $11.72 836,410
2019-05-06 $11.40 $11.65 $11.38 $11.63 $11.63 639,860
2019-05-03 $11.40 $11.72 $11.35 $11.70 $11.70 1,145,948
2019-05-02 $11.40 $11.61 $11.36 $11.39 $11.39 680,584
2019-05-01 $11.53 $11.58 $11.43 $11.50 $11.50 1,000,579
2019-04-30 $11.34 $11.51 $11.30 $11.46 $11.46 408,458
2019-04-29 $11.53 $11.56 $11.35 $11.37 $11.37 344,779
2019-04-26 $11.45 $11.56 $11.34 $11.50 $11.50 481,508
2019-04-25 $11.55 $11.69 $11.32 $11.58 $11.58 785,224
2019-04-24 $11.49 $11.78 $11.30 $11.56 $11.56 944,159
2019-04-23 $11.38 $12.02 $11.25 $11.38 $11.38 1,547,697
2019-04-22 $11.85 $11.89 $11.78 $11.82 $11.82 950,057
2019-04-18 $11.69 $11.90 $11.66 $11.89 $11.89 774,364
2019-04-17 $11.82 $11.82 $11.59 $11.74 $11.74 897,093
2019-04-16 $11.43 $11.69 $11.38 $11.67 $11.67 495,383
2019-04-15 $11.38 $11.42 $11.25 $11.35 $11.35 353,270
2019-04-12 $11.27 $11.42 $11.19 $11.38 $11.38 461,014
2019-04-11 $11.15 $11.28 $11.07 $11.15 $11.15 484,407
2019-04-10 $10.86 $11.16 $10.86 $11.15 $11.15 554,799
2019-04-09 $10.87 $10.95 $10.82 $10.90 $10.90 606,143
2019-04-08 $10.83 $10.94 $10.74 $10.92 $10.92 352,410
2019-04-05 $10.76 $11.01 $10.76 $10.87 $10.87 506,021
2019-04-04 $11.01 $11.09 $10.92 $10.93 $10.93 779,645
2019-04-03 $11.00 $11.27 $10.96 $11.07 $11.07 599,426
2019-04-02 $10.81 $10.90 $10.69 $10.87 $10.87 452,016
2019-04-01 $10.53 $10.83 $10.50 $10.80 $10.80 516,718
2019-03-29 $10.30 $10.50 $10.26 $10.45 $10.45 845,329
2019-03-28 $10.30 $10.42 $10.16 $10.22 $10.22 523,297
2019-03-27 $10.40 $10.46 $10.20 $10.34 $10.34 622,009
2019-03-26 $10.37 $10.50 $10.31 $10.39 $10.39 457,930
2019-03-25 $10.34 $10.36 $10.18 $10.32 $10.32 502,072
2019-03-22 $10.76 $10.79 $10.35 $10.36 $10.36 1,166,860
2019-03-21 $10.56 $10.92 $10.56 $10.84 $10.84 1,843,434
2019-03-20 $10.72 $10.73 $10.49 $10.56 $10.56 1,632,513
2019-03-19 $10.85 $10.93 $10.67 $10.72 $10.72 791,496
2019-03-18 $10.75 $10.86 $10.50 $10.81 $10.81 1,077,174
2019-03-15 $10.52 $10.81 $10.47 $10.75 $10.75 3,687,450
2019-03-14 $10.36 $10.47 $10.36 $10.46 $10.46 612,804
2019-03-13 $10.16 $10.38 $10.12 $10.37 $10.37 838,747
2019-03-12 $10.37 $10.42 $10.07 $10.14 $10.14 3,067,829
2019-03-11 $9.93 $10.35 $9.93 $10.33 $10.33 2,040,356
2019-03-08 $9.68 $9.94 $9.57 $9.93 $9.93 2,795,435
2019-03-07 $9.86 $9.94 $9.75 $9.78 $9.78 1,818,759
2019-03-06 $10.21 $10.21 $9.85 $9.89 $9.89 2,305,902
2019-03-05 $10.30 $10.34 $10.19 $10.22 $10.22 789,499
2019-03-04 $10.42 $10.51 $10.28 $10.29 $10.29 1,411,636
2019-03-01 $10.36 $10.41 $10.22 $10.38 $10.38 756,707
2019-02-28 $10.17 $10.35 $10.11 $10.27 $10.27 1,774,339
2019-02-27 $10.27 $10.39 $10.16 $10.22 $10.22 674,510
2019-02-26 $10.55 $10.60 $10.31 $10.32 $10.32 1,318,967
2019-02-25 $10.73 $10.83 $10.58 $10.59 $10.59 986,365
2019-02-22 $10.58 $10.63 $10.49 $10.61 $10.61 705,702
2019-02-21 $10.49 $10.56 $10.34 $10.51 $10.51 695,062
2019-02-20 $10.35 $10.55 $10.33 $10.50 $10.50 865,884
2019-02-19 $10.11 $10.35 $10.07 $10.32 $10.32 917,855
2019-02-15 $10.16 $10.19 $10.06 $10.15 $10.15 708,008
2019-02-14 $10.02 $10.13 $9.96 $10.10 $10.10 636,568
2019-02-13 $9.91 $10.13 $9.91 $10.02 $10.02 593,455
2019-02-12 $9.86 $10.00 $9.82 $9.90 $9.90 560,106
2019-02-11 $9.84 $9.88 $9.74 $9.79 $9.79 507,031
2019-02-08 $9.91 $10.02 $9.72 $9.83 $9.83 664,379
2019-02-07 $9.97 $10.10 $9.90 $10.05 $10.05 1,061,831
2019-02-06 $9.76 $10.17 $9.71 $10.12 $10.12 1,581,477
2019-02-05 $9.38 $9.74 $9.37 $9.72 $9.72 1,467,881
2019-02-04 $9.37 $9.42 $9.26 $9.38 $9.38 690,026
2019-02-01 $9.05 $9.40 $9.03 $9.38 $9.38 1,252,584
2019-01-31 $8.94 $9.03 $8.74 $9.02 $9.02 1,832,061
2019-01-30 $8.70 $9.11 $8.57 $8.97 $8.97 2,399,655
2019-01-29 $8.33 $8.61 $8.15 $8.49 $8.49 6,963,128
2019-01-28 $8.70 $9.05 $8.67 $8.82 $8.82 2,799,170
2019-01-25 $8.75 $8.99 $8.73 $8.90 $8.90 2,083,802
2019-01-24 $8.48 $8.81 $8.48 $8.69 $8.69 1,803,506
2019-01-23 $8.48 $8.53 $8.35 $8.39 $8.39 527,311
2019-01-22 $8.50 $8.55 $8.38 $8.47 $8.47 980,868
2019-01-18 $8.27 $8.62 $8.20 $8.60 $8.60 1,947,335
2019-01-17 $8.14 $8.28 $8.08 $8.22 $8.22 1,097,384
2019-01-16 $8.17 $8.28 $8.11 $8.16 $8.16 627,536
2019-01-15 $8.26 $8.30 $8.14 $8.15 $8.15 458,861
2019-01-14 $8.24 $8.29 $8.18 $8.22 $8.22 486,073
2019-01-11 $8.24 $8.42 $8.22 $8.30 $8.30 984,383
2019-01-10 $8.21 $8.30 $8.21 $8.27 $8.27 564,061
2019-01-09 $8.28 $8.30 $8.21 $8.26 $8.26 727,596
2019-01-08 $8.11 $8.25 $8.06 $8.21 $8.21 783,936
2019-01-07 $8.03 $8.14 $7.97 $8.07 $8.07 816,995
2019-01-04 $7.92 $8.09 $7.92 $8.02 $8.02 800,154
2019-01-03 $7.89 $7.91 $7.62 $7.83 $7.83 669,799
2019-01-02 $7.55 $8.13 $7.55 $8.01 $8.01 777,802
2018-12-31 $7.71 $7.91 $7.63 $7.67 $7.67 1,418,384
2018-12-28 $7.68 $7.89 $7.65 $7.71 $7.71 1,116,081
2018-12-27 $7.52 $7.68 $7.50 $7.68 $7.68 1,250,599
2018-12-26 $7.28 $7.65 $7.17 $7.61 $7.61 1,205,349
2018-12-24 $7.34 $7.44 $7.25 $7.25 $7.25 586,605
2018-12-21 $7.53 $7.58 $7.33 $7.38 $7.38 3,752,357
2018-12-20 $7.61 $7.71 $7.48 $7.53 $7.53 675,010
2018-12-19 $7.78 $7.87 $7.54 $7.59 $7.59 859,798
2018-12-18 $7.98 $8.13 $7.76 $7.79 $7.79 984,056
2018-12-17 $7.96 $8.09 $7.86 $7.88 $7.88 729,165
2018-12-14 $7.99 $8.21 $7.95 $7.97 $7.97 371,234
2018-12-13 $8.26 $8.27 $8.05 $8.07 $8.07 489,975
2018-12-12 $8.21 $8.33 $8.16 $8.19 $8.19 569,080
2018-12-11 $8.28 $8.42 $8.10 $8.12 $8.12 568,966
2018-12-10 $8.20 $8.30 $8.11 $8.16 $8.16 865,987
2018-12-07 $8.34 $8.46 $8.18 $8.19 $8.19 537,747
2018-12-06 $8.25 $8.45 $8.23 $8.33 $8.33 587,078
2018-12-04 $8.88 $8.96 $8.40 $8.41 $8.41 547,029
2018-12-03 $8.81 $8.93 $8.70 $8.92 $8.92 514,957
2018-11-30 $8.63 $8.75 $8.49 $8.72 $8.72 502,689
2018-11-29 $8.61 $8.83 $8.61 $8.64 $8.64 669,367
2018-11-28 $8.60 $8.66 $8.35 $8.66 $8.66 647,028
2018-11-27 $8.33 $8.67 $8.27 $8.58 $8.58 568,817
2018-11-26 $8.44 $8.50 $8.25 $8.39 $8.39 927,535
2018-11-23 $8.41 $8.48 $8.30 $8.33 $8.33 187,013
2018-11-21 $8.41 $8.53 $8.37 $8.47 $8.47 297,855
2018-11-20 $8.32 $8.50 $8.17 $8.29 $8.29 533,476
2018-11-19 $8.51 $8.69 $8.43 $8.44 $8.44 498,583
2018-11-16 $8.57 $8.64 $8.40 $8.53 $8.53 1,733,320
2018-11-15 $8.41 $8.74 $8.35 $8.71 $8.71 514,835
2018-11-14 $8.52 $8.64 $8.33 $8.44 $8.44 579,512
2018-11-13 $8.43 $8.71 $8.41 $8.44 $8.44 572,926
2018-11-12 $8.76 $8.76 $8.29 $8.39 $8.39 769,317
2018-11-09 $9.06 $9.06 $8.77 $8.81 $8.81 565,025
2018-11-08 $9.13 $9.31 $9.08 $9.15 $9.15 539,973
2018-11-07 $9.21 $9.21 $8.99 $9.15 $9.15 612,615
2018-11-06 $9.09 $9.22 $9.05 $9.14 $9.14 515,013
2018-11-05 $9.27 $9.30 $8.91 $9.14 $9.14 732,395
2018-11-02 $9.35 $9.36 $9.09 $9.26 $9.26 744,544
2018-11-01 $8.81 $9.46 $8.73 $9.35 $9.35 1,378,251
2018-10-31 $8.22 $8.71 $8.17 $8.71 $8.71 851,396
2018-10-30 $7.32 $8.50 $7.30 $8.12 $8.12 2,081,166
2018-10-29 $8.65 $8.80 $8.43 $8.53 $8.53 662,430
2018-10-26 $8.52 $8.76 $8.39 $8.57 $8.57 585,089
2018-10-25 $8.51 $8.77 $8.51 $8.65 $8.65 857,457
2018-10-24 $9.00 $9.00 $8.45 $8.46 $8.46 809,029
2018-10-23 $8.82 $9.14 $8.75 $9.07 $9.07 662,954
2018-10-22 $8.95 $9.13 $8.93 $9.00 $9.00 551,561
2018-10-19 $9.12 $9.24 $8.89 $8.89 $8.89 770,092
2018-10-18 $9.33 $9.38 $9.07 $9.13 $9.13 529,542
2018-10-17 $9.79 $9.79 $9.34 $9.38 $9.38 432,796
2018-10-16 $9.32 $9.51 $9.23 $9.50 $9.50 541,841
2018-10-15 $9.15 $9.32 $9.10 $9.24 $9.24 564,367
2018-10-12 $9.38 $9.45 $9.13 $9.18 $9.18 733,664
2018-10-11 $9.32 $9.48 $9.20 $9.21 $9.21 711,577
2018-10-10 $9.62 $9.71 $9.36 $9.38 $9.38 602,432
2018-10-09 $9.70 $9.80 $9.61 $9.68 $9.68 936,072
2018-10-08 $9.85 $9.89 $9.63 $9.71 $9.71 638,656
2018-10-05 $10.20 $10.22 $9.76 $9.86 $9.86 729,713
2018-10-04 $10.39 $10.41 $10.17 $10.19 $10.19 493,960
2018-10-03 $10.51 $10.61 $10.36 $10.44 $10.44 650,087
2018-10-02 $10.70 $10.80 $10.49 $10.50 $10.50 781,162
2018-10-01 $10.96 $10.99 $10.69 $10.71 $10.71 481,688
2018-09-28 $10.90 $10.98 $10.76 $10.91 $10.91 673,941
2018-09-27 $10.98 $11.08 $10.90 $10.91 $10.91 476,450
2018-09-26 $11.12 $11.13 $10.94 $10.94 $10.94 489,727
2018-09-25 $11.24 $11.24 $11.09 $11.11 $11.11 317,300
2018-09-24 $11.21 $11.27 $11.12 $11.26 $11.26 369,635
2018-09-21 $11.47 $11.47 $11.18 $11.26 $11.26 1,091,585
2018-09-20 $11.18 $11.45 $11.17 $11.45 $11.45 529,847
2018-09-19 $11.14 $11.22 $11.04 $11.12 $11.12 587,994
2018-09-18 $11.18 $11.23 $11.13 $11.15 $11.15 253,749
2018-09-17 $11.34 $11.34 $11.16 $11.18 $11.18 404,991
2018-09-14 $11.30 $11.39 $11.20 $11.32 $11.32 462,866
2018-09-13 $11.39 $11.50 $11.23 $11.28 $11.28 469,021
2018-09-12 $11.29 $11.34 $11.08 $11.33 $11.33 739,799
2018-09-11 $11.45 $11.45 $11.22 $11.33 $11.33 411,155
2018-09-10 $11.67 $11.67 $11.46 $11.47 $11.47 440,863
2018-09-07 $11.79 $11.79 $11.48 $11.58 $11.58 670,862
2018-09-06 $12.00 $12.03 $11.78 $11.78 $11.78 544,802
2018-09-05 $12.00 $12.07 $11.93 $12.03 $12.03 486,643
2018-09-04 $12.16 $12.17 $12.03 $12.05 $12.05 490,315
2018-08-31 $11.95 $12.24 $11.91 $12.22 $12.22 714,640
2018-08-30 $12.02 $12.12 $11.94 $11.98 $11.98 588,244
2018-08-29 $12.05 $12.16 $12.02 $12.07 $12.07 458,992
2018-08-28 $12.01 $12.05 $11.94 $12.04 $12.04 369,585
2018-08-27 $11.98 $12.14 $11.94 $12.02 $12.02 528,642
2018-08-24 $11.73 $11.92 $11.73 $11.92 $11.92 826,452
2018-08-23 $11.82 $11.84 $11.70 $11.73 $11.73 394,606
2018-08-22 $11.78 $11.82 $11.71 $11.81 $11.81 370,980
2018-08-21 $11.68 $11.90 $11.68 $11.82 $11.82 446,402
2018-08-20 $11.68 $11.69 $11.54 $11.64 $11.64 582,743
2018-08-17 $11.68 $11.68 $11.50 $11.67 $11.67 707,279
2018-08-16 $11.90 $11.94 $11.73 $11.76 $11.76 1,133,580
2018-08-15 $11.98 $12.02 $11.78 $11.86 $11.86 1,023,514
2018-08-14 $12.37 $12.40 $11.96 $11.97 $11.97 794,450
2018-08-13 $12.59 $12.61 $12.34 $12.36 $12.36 561,377
2018-08-10 $12.62 $12.69 $12.53 $12.58 $12.58 802,378
2018-08-09 $12.75 $12.79 $12.63 $12.64 $12.64 602,069
2018-08-08 $12.71 $12.81 $12.67 $12.75 $12.75 1,211,499
2018-08-07 $12.66 $12.82 $12.64 $12.70 $12.70 733,648
2018-08-06 $12.55 $12.66 $12.49 $12.60 $12.60 1,026,091
2018-08-03 $12.39 $12.65 $12.22 $12.53 $12.53 862,805
2018-08-02 $12.41 $12.74 $12.41 $12.62 $12.62 832,419
2018-08-01 $12.30 $12.56 $12.16 $12.46 $12.46 913,390
2018-07-31 $12.64 $12.75 $11.95 $12.36 $12.36 2,634,847
2018-07-30 $13.49 $13.50 $13.12 $13.12 $13.12 944,803
2018-07-27 $13.45 $13.61 $13.38 $13.39 $13.39 727,375
2018-07-26 $13.23 $13.51 $13.23 $13.46 $13.46 717,329
2018-07-25 $13.19 $13.30 $13.03 $13.23 $13.23 854,269
2018-07-24 $13.21 $13.36 $13.08 $13.10 $13.10 799,430
2018-07-23 $13.29 $13.43 $13.05 $13.14 $13.14 908,058
2018-07-20 $13.18 $13.42 $13.15 $13.30 $13.30 739,417
2018-07-19 $12.97 $13.19 $12.97 $13.18 $13.18 773,152
2018-07-18 $12.89 $13.05 $12.89 $12.96 $12.96 813,991
2018-07-17 $12.71 $12.91 $12.60 $12.88 $12.88 702,473
2018-07-16 $12.58 $12.77 $12.58 $12.68 $12.68 671,911
2018-07-13 $12.79 $12.85 $12.56 $12.56 $12.56 573,119
2018-07-12 $12.86 $12.86 $12.72 $12.81 $12.81 578,863
2018-07-11 $12.90 $13.06 $12.80 $12.81 $12.81 554,657
2018-07-10 $12.80 $13.01 $12.75 $13.01 $13.01 606,235
2018-07-09 $12.76 $12.78 $12.62 $12.77 $12.77 490,296
2018-07-06 $12.69 $12.73 $12.61 $12.70 $12.70 339,291
2018-07-05 $12.64 $12.71 $12.51 $12.71 $12.71 437,728
2018-07-03 $12.66 $12.66 $12.53 $12.56 $12.56 234,051
2018-07-02 $12.46 $12.60 $12.38 $12.59 $12.59 496,768
2018-06-29 $12.98 $13.08 $12.54 $12.54 $12.54 1,478,099
2018-06-28 $12.89 $13.00 $12.85 $12.99 $12.99 768,584
2018-06-27 $13.09 $13.17 $12.90 $12.91 $12.91 592,144
2018-06-26 $13.04 $13.18 $13.02 $13.05 $13.05 402,450
2018-06-25 $13.15 $13.15 $12.90 $13.04 $13.04 1,097,565
2018-06-22 $13.34 $13.34 $13.10 $13.21 $13.21 2,002,857
2018-06-21 $13.49 $13.51 $13.28 $13.32 $13.32 572,082
2018-06-20 $13.53 $13.54 $13.33 $13.44 $13.44 623,620
2018-06-19 $13.51 $13.57 $13.34 $13.50 $13.50 682,690
2018-06-18 $13.61 $13.70 $13.45 $13.64 $13.64 616,248
2018-06-15 $13.52 $13.73 $13.47 $13.70 $13.70 1,790,244
2018-06-14 $13.54 $13.69 $13.50 $13.59 $13.59 975,488
2018-06-13 $13.50 $13.53 $13.34 $13.48 $13.48 1,293,333
2018-06-12 $13.60 $13.62 $13.42 $13.52 $13.52 590,396
2018-06-11 $13.72 $13.72 $13.57 $13.61 $13.61 418,639
2018-06-08 $13.73 $13.75 $13.53 $13.70 $13.70 568,201
2018-06-07 $13.81 $13.85 $13.73 $13.78 $13.78 409,605
2018-06-06 $13.88 $13.88 $13.76 $13.81 $13.81 432,811
2018-06-05 $13.78 $13.86 $13.78 $13.84 $13.84 481,855
2018-06-04 $13.65 $13.79 $13.59 $13.78 $13.78 588,239
2018-06-01 $13.50 $13.64 $13.42 $13.60 $13.60 503,406
2018-05-31 $13.56 $13.64 $13.45 $13.46 $13.46 472,895
2018-05-30 $13.55 $13.64 $13.44 $13.53 $13.53 1,502,562
2018-05-29 $13.45 $13.58 $13.39 $13.51 $13.51 722,299
2018-05-25 $13.40 $13.58 $13.39 $13.55 $13.55 528,216
2018-05-24 $13.40 $13.55 $13.34 $13.51 $13.51 576,073
2018-05-23 $13.27 $13.43 $13.20 $13.42 $13.42 445,172
2018-05-22 $13.46 $13.57 $13.31 $13.32 $13.32 394,578
2018-05-21 $13.49 $13.75 $13.32 $13.42 $13.42 513,051
2018-05-18 $13.40 $13.42 $13.29 $13.38 $13.38 555,798
2018-05-17 $13.28 $13.45 $13.25 $13.37 $13.37 540,365
2018-05-16 $13.19 $13.37 $13.19 $13.27 $13.27 634,218
2018-05-15 $13.07 $13.24 $13.00 $13.19 $13.19 689,662
2018-05-14 $13.22 $13.34 $13.10 $13.11 $13.11 715,719
2018-05-11 $13.27 $13.32 $13.06 $13.14 $13.14 477,629
2018-05-10 $13.21 $13.37 $13.16 $13.28 $13.28 700,988
2018-05-09 $13.20 $13.26 $13.08 $13.13 $13.13 1,151,180
2018-05-08 $13.77 $13.78 $13.13 $13.26 $13.26 2,272,777
2018-05-07 $14.25 $14.30 $14.10 $14.13 $14.13 1,198,008
2018-05-04 $13.83 $14.17 $13.79 $14.17 $14.17 773,813
2018-05-03 $13.69 $13.94 $13.62 $13.88 $13.88 713,386
2018-05-02 $13.66 $13.85 $13.65 $13.77 $13.77 532,486
2018-05-01 $13.51 $13.74 $13.46 $13.72 $13.72 453,805
2018-04-30 $13.57 $13.64 $13.44 $13.50 $13.50 520,577
2018-04-27 $13.63 $13.70 $13.56 $13.62 $13.62 375,439
2018-04-26 $13.59 $13.67 $13.54 $13.63 $13.63 467,321
2018-04-25 $13.57 $13.61 $13.40 $13.53 $13.53 459,329
2018-04-24 $13.65 $13.71 $13.39 $13.55 $13.55 455,961
2018-04-23 $13.79 $13.86 $13.46 $13.54 $13.54 618,331
2018-04-20 $13.85 $13.99 $13.77 $13.77 $13.77 722,144
2018-04-19 $14.03 $14.03 $13.88 $13.92 $13.92 636,762
2018-04-18 $13.99 $14.13 $13.87 $14.09 $14.09 726,862
2018-04-17 $13.93 $14.01 $13.89 $13.99 $13.99 462,172
2018-04-16 $13.90 $13.91 $13.78 $13.86 $13.86 362,272
2018-04-13 $13.86 $13.89 $13.74 $13.81 $13.81 476,760
2018-04-12 $13.75 $13.83 $13.63 $13.78 $13.78 506,151
2018-04-11 $13.54 $13.73 $13.54 $13.66 $13.66 402,828
2018-04-10 $13.69 $13.69 $13.50 $13.64 $13.64 836,646
2018-04-09 $13.61 $13.65 $13.44 $13.47 $13.47 617,151
2018-04-06 $13.58 $13.72 $13.44 $13.45 $13.45 653,283
2018-04-05 $13.60 $13.77 $13.51 $13.70 $13.70 965,847
2018-04-04 $13.08 $13.55 $13.04 $13.53 $13.53 684,552
2018-04-03 $13.27 $13.38 $13.19 $13.30 $13.30 1,122,706
2018-04-02 $13.39 $13.44 $13.09 $13.19 $13.19 953,890
2018-03-29 $13.45 $13.56 $13.36 $13.43 $13.43 661,017
2018-03-28 $13.54 $13.64 $13.31 $13.34 $13.34 763,643
2018-03-27 $13.68 $13.77 $13.47 $13.51 $13.51 966,146
2018-03-26 $13.45 $13.51 $13.25 $13.49 $13.49 601,457
2018-03-23 $13.44 $13.57 $13.19 $13.20 $13.20 781,889
2018-03-22 $13.62 $13.98 $13.44 $13.44 $13.44 661,413
2018-03-21 $13.85 $13.97 $13.78 $13.81 $13.81 671,108
2018-03-20 $13.79 $13.95 $13.79 $13.84 $13.84 825,418
2018-03-19 $13.96 $14.03 $13.62 $13.79 $13.79 851,437
2018-03-16 $13.88 $14.03 $13.77 $13.99 $13.99 2,082,729
2018-03-15 $13.82 $13.88 $13.74 $13.87 $13.87 690,287
2018-03-14 $13.62 $13.85 $13.62 $13.74 $13.74 923,792
2018-03-13 $13.92 $13.98 $13.58 $13.60 $13.60 778,029
2018-03-12 $14.00 $14.00 $13.84 $13.85 $13.85 663,711
2018-03-09 $13.67 $13.98 $13.67 $13.92 $13.92 654,686
2018-03-08 $13.80 $13.83 $13.59 $13.65 $13.65 800,913
2018-03-07 $13.17 $13.74 $13.15 $13.73 $13.73 1,500,909
2018-03-06 $12.97 $13.37 $12.90 $13.31 $13.31 1,333,783
2018-03-05 $12.68 $12.88 $12.66 $12.83 $12.83 392,563
2018-03-02 $12.43 $12.78 $12.32 $12.71 $12.71 591,795
2018-03-01 $12.70 $12.77 $12.46 $12.59 $12.59 726,580
2018-02-28 $12.84 $12.96 $12.70 $12.71 $12.71 783,659
2018-02-27 $12.95 $13.15 $12.79 $12.80 $12.80 1,467,032
2018-02-26 $12.79 $13.05 $12.76 $13.02 $13.02 968,203
2018-02-23 $12.64 $12.72 $12.50 $12.71 $12.71 1,009,916
2018-02-22 $12.54 $12.88 $12.40 $12.42 $12.42 484,058
2018-02-21 $12.50 $12.70 $12.40 $12.51 $12.51 728,529
2018-02-20 $12.29 $12.60 $12.19 $12.49 $12.49 562,213
2018-02-16 $12.41 $12.45 $12.31 $12.32 $12.32 720,241
2018-02-15 $12.40 $12.50 $12.35 $12.47 $12.47 490,770
2018-02-14 $12.04 $12.35 $12.04 $12.32 $12.32 607,306
2018-02-13 $12.11 $12.21 $12.07 $12.17 $12.17 504,500
2018-02-12 $12.15 $12.31 $12.08 $12.15 $12.15 784,330
2018-02-09 $12.00 $12.22 $11.87 $12.13 $12.13 1,015,119
2018-02-08 $12.16 $12.20 $11.85 $11.85 $11.85 875,166
2018-02-07 $12.40 $12.45 $12.12 $12.13 $12.13 788,503
2018-02-06 $11.99 $12.60 $11.90 $12.49 $12.49 1,419,045
2018-02-05 $12.56 $12.64 $12.11 $12.11 $12.11 1,530,613
2018-02-02 $12.70 $12.89 $12.61 $12.72 $12.72 888,332
2018-02-01 $12.66 $12.94 $12.60 $12.84 $12.84 1,025,383
2018-01-31 $13.13 $13.15 $12.63 $12.63 $12.63 1,861,222
2018-01-30 $13.10 $13.50 $12.89 $13.02 $13.02 2,304,151
2018-01-29 $14.18 $14.30 $14.02 $14.20 $14.20 1,395,203
2018-01-26 $14.10 $14.19 $13.97 $14.18 $14.18 497,237
2018-01-25 $14.18 $14.22 $13.94 $14.00 $14.00 651,465
2018-01-24 $14.21 $14.21 $13.95 $13.96 $13.96 527,893
2018-01-23 $14.14 $14.61 $13.86 $14.23 $14.23 1,084,972
2018-01-22 $14.13 $14.19 $14.09 $14.12 $14.12 365,709
2018-01-19 $14.25 $14.36 $14.15 $14.18 $14.18 778,702
2018-01-18 $14.51 $14.59 $14.26 $14.26 $14.26 315,443
2018-01-17 $14.13 $14.58 $14.13 $14.50 $14.50 802,109
2018-01-16 $14.30 $14.44 $14.02 $14.06 $14.06 871,584
2018-01-12 $14.39 $14.40 $14.28 $14.36 $14.36 453,659
2018-01-11 $14.11 $14.38 $14.11 $14.35 $14.35 623,439
2018-01-10 $14.16 $14.21 $14.04 $14.09 $14.09 974,119
2018-01-09 $14.56 $14.59 $14.20 $14.21 $14.21 831,171
2018-01-08 $14.53 $14.63 $14.43 $14.56 $14.56 947,593
2018-01-05 $14.50 $14.59 $14.44 $14.50 $14.50 595,948
2018-01-04 $14.45 $14.51 $14.33 $14.48 $14.48 730,990
2018-01-03 $14.31 $14.46 $14.31 $14.40 $14.40 950,772
2018-01-02 $14.24 $14.47 $14.11 $14.29 $14.29 622,967
2017-12-29 $14.27 $14.32 $14.19 $14.22 $14.22 698,958
2017-12-28 $14.22 $14.38 $14.21 $14.27 $14.27 846,217
2017-12-27 $14.23 $14.35 $14.06 $14.21 $14.21 1,029,997
2017-12-26 $14.28 $14.33 $14.17 $14.23 $14.23 499,710
2017-12-22 $14.34 $14.34 $14.26 $14.31 $14.31 616,789
2017-12-21 $14.48 $14.53 $14.30 $14.39 $14.39 784,187
2017-12-20 $14.64 $14.70 $14.39 $14.45 $14.45 833,024
2017-12-19 $14.59 $14.74 $14.56 $14.58 $14.58 1,150,376
2017-12-18 $14.71 $14.76 $14.55 $14.61 $14.61 1,321,247
2017-12-15 $14.67 $14.78 $14.55 $14.56 $14.56 2,432,258
2017-12-14 $14.78 $14.81 $14.64 $14.68 $14.68 1,244,622
2017-12-13 $14.68 $14.81 $14.53 $14.75 $14.75 982,733
2017-12-12 $14.70 $14.80 $14.61 $14.67 $14.67 1,332,046
2017-12-11 $14.75 $14.79 $14.62 $14.71 $14.71 738,244
2017-12-08 $14.85 $14.95 $14.61 $14.67 $14.67 688,867
2017-12-07 $14.56 $14.87 $14.56 $14.73 $14.73 949,477
2017-12-06 $14.72 $14.81 $14.49 $14.55 $14.55 772,531
2017-12-05 $14.76 $14.87 $14.67 $14.75 $14.75 874,982
2017-12-04 $14.90 $14.96 $14.73 $14.73 $14.73 1,182,157
2017-12-01 $14.80 $15.00 $14.29 $14.85 $14.85 886,759
2017-11-30 $15.01 $15.01 $14.75 $14.80 $14.80 658,472
2017-11-29 $15.38 $15.43 $14.89 $14.96 $14.96 941,369
2017-11-28 $15.32 $15.44 $15.24 $15.39 $15.39 1,137,060
2017-11-27 $15.14 $15.26 $14.90 $15.19 $15.19 533,092
2017-11-24 $15.43 $15.43 $15.10 $15.17 $15.17 406,959
2017-11-22 $15.28 $15.50 $15.28 $15.41 $15.41 693,173
2017-11-21 $15.06 $15.39 $15.00 $15.35 $15.35 1,392,584
2017-11-20 $14.72 $15.10 $14.72 $15.07 $15.07 1,003,459
2017-11-17 $14.68 $14.95 $14.58 $14.78 $14.78 1,479,120
2017-11-16 $14.55 $14.82 $14.54 $14.72 $14.72 945,978
2017-11-15 $14.48 $14.85 $14.31 $14.49 $14.49 5,748,928
2017-11-14 $14.52 $14.83 $14.41 $14.56 $14.56 1,348,269
2017-11-13 $14.43 $14.67 $14.42 $14.61 $14.61 553,125
2017-11-10 $14.42 $14.63 $14.42 $14.48 $14.48 399,092
2017-11-09 $14.44 $14.52 $14.23 $14.44 $14.44 524,684
2017-11-08 $14.42 $14.61 $14.39 $14.59 $14.59 461,196
2017-11-07 $14.56 $14.62 $14.34 $14.43 $14.43 458,300
2017-11-06 $14.66 $14.69 $14.50 $14.63 $14.63 772,008
2017-11-03 $14.69 $14.69 $14.46 $14.53 $14.53 517,658
2017-11-02 $14.54 $14.89 $14.40 $14.71 $14.71 909,291
2017-11-01 $14.70 $14.90 $14.55 $14.66 $14.66 907,827
2017-10-31 $14.50 $14.77 $14.47 $14.71 $14.71 1,701,593
2017-10-30 $14.06 $14.50 $14.06 $14.47 $14.47 1,711,943
2017-10-27 $13.95 $14.10 $13.85 $14.07 $14.07 634,381
2017-10-26 $14.22 $14.38 $13.91 $13.92 $13.92 761,963
2017-10-25 $14.40 $14.50 $14.17 $14.20 $14.20 1,459,339
2017-10-24 $13.99 $14.47 $13.76 $14.41 $14.41 2,719,265
2017-10-23 $13.72 $13.95 $13.67 $13.75 $13.75 1,340,832
2017-10-20 $13.72 $13.81 $13.65 $13.70 $13.70 456,687
2017-10-19 $13.56 $13.66 $13.46 $13.58 $13.58 691,941
2017-10-18 $13.68 $13.72 $13.45 $13.70 $13.70 455,278
2017-10-17 $13.59 $13.66 $13.57 $13.64 $13.64 363,086
2017-10-16 $13.69 $13.71 $13.54 $13.64 $13.64 436,622
2017-10-13 $13.68 $13.74 $13.64 $13.67 $13.67 1,029,667
2017-10-12 $13.64 $13.76 $13.64 $13.68 $13.68 352,105
2017-10-11 $13.65 $13.74 $13.51 $13.65 $13.65 464,816
2017-10-10 $13.65 $13.77 $13.54 $13.75 $13.75 481,211
2017-10-09 $13.55 $13.67 $13.54 $13.55 $13.55 368,366
2017-10-06 $13.54 $13.64 $13.44 $13.56 $13.56 452,716
2017-10-05 $13.75 $13.75 $13.59 $13.61 $13.61 388,495
2017-10-04 $13.66 $13.70 $13.59 $13.70 $13.70 765,347
2017-10-03 $13.57 $13.70 $13.55 $13.69 $13.69 557,775
2017-10-02 $13.34 $13.58 $13.32 $13.57 $13.57 665,798
2017-09-29 $13.48 $13.52 $13.30 $13.35 $13.35 673,707
2017-09-28 $13.26 $13.51 $13.24 $13.50 $13.50 530,228
2017-09-27 $13.21 $13.43 $13.13 $13.34 $13.34 689,679
2017-09-26 $13.11 $13.17 $13.05 $13.11 $13.11 537,450
2017-09-25 $12.94 $13.10 $12.92 $13.00 $13.00 708,795
2017-09-22 $12.86 $13.12 $12.85 $13.03 $13.03 1,210,585
2017-09-21 $13.34 $13.41 $13.31 $13.34 $13.34 688,443
2017-09-20 $13.58 $13.58 $13.23 $13.35 $13.35 742,808
2017-09-19 $13.59 $13.64 $13.47 $13.58 $13.58 647,492
2017-09-18 $13.45 $13.60 $13.37 $13.52 $13.52 904,333
2017-09-15 $13.18 $13.45 $13.10 $13.38 $13.38 1,865,735
2017-09-14 $13.13 $13.16 $13.08 $13.15 $13.15 821,257
2017-09-13 $13.16 $13.19 $13.10 $13.16 $13.16 524,549
2017-09-12 $13.05 $13.21 $13.04 $13.16 $13.16 572,152
2017-09-11 $12.91 $13.16 $12.88 $13.05 $13.05 558,241
2017-09-08 $12.88 $12.93 $12.81 $12.87 $12.87 829,051
2017-09-07 $13.03 $13.08 $12.86 $12.86 $12.86 867,743
2017-09-06 $13.04 $13.19 $13.03 $13.06 $13.06 464,956
2017-09-05 $13.11 $13.19 $12.98 $13.04 $13.04 519,529
2017-09-01 $13.00 $13.20 $12.98 $13.16 $13.16 587,679
2017-08-31 $12.96 $13.08 $12.92 $12.97 $12.97 448,104
2017-08-30 $12.87 $12.95 $12.83 $12.95 $12.95 302,876
2017-08-29 $12.72 $12.90 $12.69 $12.88 $12.88 411,603
2017-08-28 $12.80 $12.83 $12.73 $12.81 $12.81 282,770
2017-08-25 $12.80 $12.85 $12.72 $12.77 $12.77 293,793
2017-08-24 $12.70 $12.86 $12.69 $12.75 $12.75 340,502
2017-08-23 $12.63 $12.71 $12.60 $12.66 $12.66 313,850
2017-08-22 $12.65 $12.73 $12.64 $12.73 $12.73 250,001
2017-08-21 $12.63 $12.68 $12.58 $12.61 $12.61 397,345
2017-08-18 $12.62 $12.74 $12.62 $12.62 $12.62 479,906
2017-08-17 $12.79 $12.94 $12.68 $12.68 $12.68 528,310
2017-08-16 $12.83 $12.88 $12.80 $12.84 $12.84 590,183
2017-08-15 $12.77 $12.87 $12.70 $12.82 $12.82 402,252
2017-08-14 $12.75 $12.83 $12.71 $12.75 $12.75 474,588
2017-08-11 $12.64 $12.69 $12.55 $12.63 $12.63 423,264
2017-08-10 $12.68 $12.73 $12.59 $12.62 $12.62 692,439
2017-08-09 $12.68 $12.85 $12.68 $12.76 $12.76 515,035
2017-08-08 $12.84 $12.99 $12.77 $12.79 $12.79 376,831
2017-08-07 $12.78 $12.98 $12.76 $12.84 $12.84 367,970
2017-08-04 $12.75 $12.88 $12.68 $12.77 $12.77 335,384
2017-08-03 $12.83 $12.83 $12.64 $12.75 $12.75 572,403
2017-08-02 $12.92 $12.96 $12.78 $12.79 $12.79 456,647
2017-08-01 $12.93 $12.96 $12.84 $12.89 $12.89 375,792
2017-07-31 $12.98 $13.03 $12.87 $12.89 $12.89 784,867
2017-07-28 $12.98 $13.09 $12.92 $12.97 $12.97 533,643
2017-07-27 $13.22 $13.31 $12.99 $13.07 $13.07 837,196
2017-07-26 $13.23 $13.34 $13.04 $13.18 $13.18 1,034,559
2017-07-25 $13.18 $13.30 $12.76 $13.19 $13.19 2,534,949
2017-07-24 $12.49 $12.69 $12.40 $12.64 $12.64 803,863
2017-07-21 $12.77 $12.79 $12.55 $12.61 $12.61 612,634
2017-07-20 $12.65 $12.71 $12.60 $12.68 $12.68 601,448
2017-07-19 $12.62 $12.73 $12.54 $12.64 $12.64 549,683
2017-07-18 $12.60 $12.73 $12.50 $12.60 $12.60 771,678
2017-07-17 $12.74 $12.80 $12.55 $12.63 $12.63 1,199,971
2017-07-14 $12.83 $12.91 $12.76 $12.77 $12.77 723,833
2017-07-13 $12.95 $13.02 $12.74 $12.80 $12.80 1,012,704
2017-07-12 $12.90 $13.05 $12.79 $12.97 $12.97 1,224,612
2017-07-11 $12.67 $12.90 $12.58 $12.85 $12.85 1,553,573
2017-07-10 $12.56 $12.76 $12.44 $12.72 $12.72 3,045,858
2017-07-07 $11.36 $12.98 $11.35 $12.45 $12.45 7,219,500
2017-07-06 $11.30 $11.52 $11.30 $11.33 $11.33 790,573
2017-07-05 $11.35 $11.50 $11.33 $11.43 $11.43 775,605
2017-07-03 $11.48 $11.55 $11.33 $11.33 $11.33 487,836
2017-06-30 $11.56 $11.59 $11.42 $11.43 $11.43 677,328
2017-06-29 $11.72 $11.73 $11.39 $11.55 $11.55 706,965
2017-06-28 $11.69 $11.79 $11.62 $11.74 $11.74 581,600
2017-06-27 $11.74 $11.81 $11.60 $11.62 $11.62 719,981
2017-06-26 $11.87 $11.92 $11.73 $11.77 $11.77 474,709
2017-06-23 $11.72 $11.87 $11.71 $11.84 $11.84 693,431
2017-06-22 $11.83 $11.95 $11.71 $11.71 $11.71 510,178
2017-06-21 $11.81 $11.93 $11.78 $11.84 $11.84 452,433
2017-06-20 $11.91 $11.94 $11.71 $11.75 $11.75 518,548
2017-06-19 $11.86 $11.97 $11.85 $11.94 $11.94 361,190
2017-06-16 $11.74 $11.85 $11.69 $11.79 $11.79 867,938
2017-06-15 $11.72 $11.90 $11.64 $11.86 $11.86 448,585
2017-06-14 $12.08 $12.13 $11.80 $11.89 $11.89 698,053
2017-06-13 $12.10 $12.21 $11.98 $12.09 $12.09 504,638
2017-06-12 $12.06 $12.19 $11.93 $12.07 $12.07 905,742
2017-06-09 $12.18 $12.32 $11.95 $12.13 $12.13 990,784
2017-06-08 $12.06 $12.17 $11.98 $12.15 $12.15 890,677
2017-06-07 $12.08 $12.12 $11.97 $12.01 $12.01 488,830
2017-06-06 $12.02 $12.19 $11.99 $12.07 $12.07 551,944
2017-06-05 $12.18 $12.25 $12.07 $12.11 $12.11 620,629
2017-06-02 $12.05 $12.27 $12.04 $12.18 $12.18 582,087
2017-06-01 $11.88 $12.04 $11.83 $12.04 $12.04 565,182
2017-05-31 $12.04 $12.07 $11.82 $11.84 $11.84 619,662
2017-05-30 $11.89 $12.06 $11.89 $12.00 $12.00 501,857
2017-05-26 $12.12 $12.19 $11.93 $11.94 $11.94 638,018
2017-05-25 $12.23 $12.28 $12.11 $12.13 $12.13 451,382
2017-05-24 $12.14 $12.21 $12.06 $12.17 $12.17 617,792
2017-05-23 $12.06 $12.20 $11.98 $12.13 $12.13 582,730
2017-05-22 $12.10 $12.17 $11.98 $12.06 $12.06 815,343
2017-05-19 $12.07 $12.21 $12.07 $12.08 $12.08 595,592
2017-05-18 $11.85 $12.12 $11.85 $12.04 $12.04 837,501
2017-05-17 $12.19 $12.27 $11.88 $11.88 $11.88 929,267
2017-05-16 $12.49 $12.50 $12.22 $12.34 $12.34 785,855
2017-05-15 $12.24 $12.51 $12.24 $12.43 $12.43 909,165
2017-05-12 $12.51 $12.55 $12.19 $12.25 $12.25 1,391,644
2017-05-11 $12.65 $12.65 $12.44 $12.46 $12.46 3,174,968
2017-05-10 $12.55 $12.61 $12.48 $12.53 $12.53 1,541,899
2017-05-09 $12.60 $12.63 $12.43 $12.48 $12.48 841,741
2017-05-08 $12.49 $12.56 $12.41 $12.42 $12.42 534,731
2017-05-05 $12.55 $12.59 $12.49 $12.52 $12.52 596,488
2017-05-04 $12.55 $12.62 $12.43 $12.50 $12.50 516,414
2017-05-03 $12.57 $12.71 $12.52 $12.54 $12.54 694,082
2017-05-02 $12.57 $12.70 $12.54 $12.65 $12.65 781,639
2017-05-01 $12.54 $12.60 $12.40 $12.55 $12.55 602,833
2017-04-28 $12.75 $12.81 $12.51 $12.52 $12.52 650,227
2017-04-27 $12.79 $12.96 $12.75 $12.81 $12.81 868,441
2017-04-26 $12.49 $12.73 $12.33 $12.69 $12.69 1,176,854
2017-04-25 $13.28 $13.41 $12.52 $12.55 $12.55 1,567,068
2017-04-24 $13.14 $13.30 $12.96 $13.28 $13.28 986,968
2017-04-21 $13.00 $13.06 $12.72 $12.94 $12.94 477,142
2017-04-20 $12.89 $13.08 $12.84 $13.01 $13.01 770,458
2017-04-19 $12.70 $12.91 $12.70 $12.81 $12.81 602,255
2017-04-18 $12.57 $12.72 $12.54 $12.67 $12.67 542,511
2017-04-17 $12.37 $12.56 $12.35 $12.54 $12.54 431,128
2017-04-13 $12.53 $12.59 $12.30 $12.35 $12.35 586,370
2017-04-12 $12.75 $12.78 $12.55 $12.58 $12.58 378,848
2017-04-11 $12.73 $12.81 $12.58 $12.80 $12.80 355,919
2017-04-10 $12.81 $12.90 $12.71 $12.81 $12.81 295,560
2017-04-07 $12.80 $12.91 $12.77 $12.86 $12.86 484,080
2017-04-06 $12.63 $12.85 $12.48 $12.85 $12.85 664,033
2017-04-05 $12.85 $12.92 $12.63 $12.64 $12.64 488,347
2017-04-04 $12.84 $12.94 $12.73 $12.81 $12.81 435,288
2017-04-03 $13.14 $13.14 $12.80 $12.86 $12.86 471,874
2017-03-31 $13.04 $13.18 $12.98 $13.14 $13.14 599,110
2017-03-30 $12.93 $13.05 $12.91 $13.04 $13.04 325,733
2017-03-29 $12.94 $12.99 $12.86 $12.92 $12.92 327,125
2017-03-28 $12.87 $12.96 $12.78 $12.96 $12.96 370,211
2017-03-27 $12.78 $12.97 $12.68 $12.92 $12.92 294,029
2017-03-24 $12.92 $13.06 $12.86 $12.94 $12.94 476,244
2017-03-23 $12.76 $12.95 $12.69 $12.82 $12.82 505,782
2017-03-22 $12.87 $12.99 $12.66 $12.76 $12.76 452,350
2017-03-21 $13.29 $13.31 $12.85 $12.87 $12.87 907,707
2017-03-20 $13.19 $13.30 $13.09 $13.23 $13.23 360,713
2017-03-17 $13.06 $13.29 $13.01 $13.24 $13.24 1,434,067
2017-03-16 $13.18 $13.23 $13.02 $13.10 $13.10 473,879
2017-03-15 $13.12 $13.24 $13.06 $13.14 $13.14 582,934
2017-03-14 $12.98 $13.10 $12.83 $13.06 $13.06 282,008
2017-03-13 $13.10 $13.17 $13.00 $13.10 $13.10 475,380
2017-03-10 $13.16 $13.25 $13.07 $13.13 $13.13 369,456
2017-03-09 $13.12 $13.20 $13.07 $13.10 $13.10 470,053
2017-03-08 $13.13 $13.24 $13.05 $13.14 $13.14 684,109
2017-03-07 $13.14 $13.26 $13.03 $13.10 $13.10 939,503
2017-03-06 $12.71 $12.84 $12.70 $12.80 $12.80 587,233
2017-03-03 $12.85 $12.85 $12.75 $12.81 $12.81 523,264
2017-03-02 $13.01 $13.04 $12.82 $12.85 $12.85 795,402
2017-03-01 $12.63 $12.97 $12.43 $12.95 $12.95 1,191,705
2017-02-28 $12.70 $12.76 $12.38 $12.56 $12.56 1,002,253
2017-02-27 $12.54 $12.77 $12.50 $12.76 $12.76 841,170
2017-02-24 $12.44 $12.61 $12.42 $12.57 $12.57 871,595
2017-02-23 $12.51 $12.60 $12.39 $12.56 $12.56 805,117
2017-02-22 $12.66 $12.75 $12.45 $12.51 $12.51 583,665
2017-02-21 $12.60 $12.71 $12.60 $12.67 $12.67 849,073
2017-02-17 $12.59 $12.61 $12.51 $12.60 $12.60 639,417
2017-02-16 $12.73 $12.86 $12.52 $12.62 $12.62 938,578
2017-02-15 $12.65 $12.89 $12.62 $12.69 $12.69 1,607,093
2017-02-14 $12.79 $12.79 $12.66 $12.70 $12.70 555,470
2017-02-13 $12.90 $12.90 $12.72 $12.80 $12.80 652,041
2017-02-10 $12.70 $12.80 $12.52 $12.79 $12.79 920,658
2017-02-09 $12.93 $12.99 $12.61 $12.65 $12.65 846,738
2017-02-08 $12.52 $12.69 $12.37 $12.40 $12.40 510,049
2017-02-07 $12.62 $12.66 $12.49 $12.57 $12.57 997,504
2017-02-06 $12.58 $12.67 $12.46 $12.55 $12.55 766,969
2017-02-03 $12.71 $12.77 $12.64 $12.69 $12.69 494,550
2017-02-02 $12.71 $12.80 $12.61 $12.67 $12.67 653,936
2017-02-01 $13.09 $13.16 $12.73 $12.80 $12.80 937,565
2017-01-31 $13.22 $13.41 $12.55 $12.98 $12.98 2,453,520
2017-01-30 $13.76 $14.02 $13.59 $13.98 $13.98 1,063,503
2017-01-27 $13.88 $13.97 $13.72 $13.89 $13.89 332,092
2017-01-26 $14.00 $14.03 $13.72 $13.77 $13.77 337,474
2017-01-25 $13.78 $13.98 $13.71 $13.97 $13.97 406,912
2017-01-24 $13.36 $13.63 $13.36 $13.62 $13.62 598,296
2017-01-23 $13.47 $13.53 $13.29 $13.35 $13.35 324,533
2017-01-20 $13.45 $13.64 $13.45 $13.50 $13.50 300,821
2017-01-19 $13.61 $13.73 $13.31 $13.43 $13.43 499,428
2017-01-18 $13.88 $13.91 $13.56 $13.65 $13.65 625,194
2017-01-17 $13.90 $13.92 $13.73 $13.78 $13.78 377,375
2017-01-13 $13.90 $14.06 $13.82 $13.94 $13.94 371,531
2017-01-12 $13.95 $13.95 $13.61 $13.88 $13.88 440,350
2017-01-11 $13.97 $14.03 $13.90 $14.01 $14.01 340,177
2017-01-10 $13.93 $14.03 $13.87 $14.02 $14.02 295,204
2017-01-09 $13.82 $14.04 $13.80 $13.90 $13.90 538,525
2017-01-06 $13.95 $13.95 $13.77 $13.80 $13.80 333,123
2017-01-05 $14.04 $14.15 $13.86 $13.89 $13.89 281,005
2017-01-04 $14.20 $14.24 $13.90 $14.05 $14.05 539,454
2017-01-03 $13.81 $14.20 $13.70 $14.16 $14.16 609,920
2016-12-30 $14.06 $14.06 $13.72 $13.77 $13.77 398,450
2016-12-29 $14.03 $14.14 $13.96 $14.02 $14.02 319,867
2016-12-28 $14.25 $14.30 $14.00 $14.01 $14.01 420,572
2016-12-27 $14.15 $14.24 $14.02 $14.24 $14.24 469,367
2016-12-23 $13.91 $14.23 $13.91 $14.23 $14.23 343,776
2016-12-22 $14.08 $14.22 $13.89 $13.94 $13.94 495,119
2016-12-21 $14.17 $14.23 $14.05 $14.05 $14.05 234,337
2016-12-20 $14.23 $14.29 $14.03 $14.18 $14.18 378,078
2016-12-19 $13.96 $14.30 $13.65 $14.19 $14.19 622,881
2016-12-16 $14.07 $14.24 $13.82 $13.90 $13.90 1,357,945
2016-12-15 $14.09 $14.28 $14.01 $14.04 $14.04 722,675
2016-12-14 $14.17 $14.24 $13.97 $14.01 $14.01 591,151
2016-12-13 $14.32 $14.39 $14.12 $14.25 $14.25 749,341
2016-12-12 $14.27 $14.30 $13.99 $14.21 $14.21 700,683
2016-12-09 $14.11 $14.29 $14.10 $14.27 $14.27 771,730
2016-12-08 $13.72 $14.24 $13.65 $14.21 $14.21 1,178,496
2016-12-07 $13.40 $13.81 $13.35 $13.76 $13.76 787,217
2016-12-06 $13.15 $13.47 $13.03 $13.46 $13.46 865,785
2016-12-05 $12.84 $13.09 $12.83 $12.98 $12.98 533,593
2016-12-02 $12.56 $12.88 $12.56 $12.76 $12.76 397,420
2016-12-01 $13.24 $13.27 $12.59 $12.67 $12.67 690,133
2016-11-30 $13.41 $13.51 $13.11 $13.15 $13.15 405,274
2016-11-29 $13.56 $13.60 $13.39 $13.40 $13.40 593,467
2016-11-28 $13.62 $13.69 $13.47 $13.54 $13.54 479,115
2016-11-25 $13.53 $13.72 $13.52 $13.71 $13.71 183,259
2016-11-23 $13.47 $13.62 $13.37 $13.61 $13.61 335,912
2016-11-22 $13.41 $13.55 $13.29 $13.55 $13.55 381,661
2016-11-21 $13.45 $13.46 $13.18 $13.32 $13.32 483,523
2016-11-18 $13.43 $13.54 $13.35 $13.48 $13.48 515,620
2016-11-17 $13.25 $13.46 $13.16 $13.39 $13.39 660,041
2016-11-16 $12.87 $13.22 $12.70 $13.22 $13.22 462,669
2016-11-15 $12.92 $13.05 $12.81 $12.98 $12.98 374,348
2016-11-14 $12.97 $13.18 $12.91 $12.97 $12.97 719,390
2016-11-11 $12.57 $12.92 $12.57 $12.91 $12.91 1,077,810
2016-11-10 $12.69 $12.84 $12.25 $12.49 $12.49 727,874
2016-11-09 $12.03 $12.60 $11.95 $12.59 $12.59 902,762
2016-11-08 $12.20 $12.37 $12.03 $12.31 $12.31 436,956
2016-11-07 $12.16 $12.27 $12.08 $12.20 $12.20 403,910
2016-11-04 $11.90 $12.06 $11.81 $11.93 $11.93 596,952
2016-11-03 $11.91 $11.98 $11.81 $11.90 $11.90 400,484
2016-11-02 $12.09 $12.20 $11.90 $11.93 $11.93 435,853
2016-11-01 $12.18 $12.31 $12.03 $12.15 $12.15 981,942
2016-10-31 $12.08 $12.20 $11.83 $12.19 $12.19 866,349
2016-10-28 $12.01 $12.18 $11.96 $12.03 $12.03 529,463
2016-10-27 $12.74 $12.79 $11.96 $12.01 $12.01 1,079,842
2016-10-26 $12.45 $12.83 $12.42 $12.65 $12.65 1,338,139
2016-10-25 $13.00 $13.35 $12.48 $12.51 $12.51 2,533,479
2016-10-24 $11.79 $12.00 $11.76 $11.99 $11.99 1,296,156
2016-10-21 $11.57 $11.68 $11.44 $11.62 $11.62 497,188
2016-10-20 $11.69 $11.76 $11.58 $11.69 $11.69 310,383
2016-10-19 $11.67 $11.76 $11.54 $11.70 $11.70 425,831
2016-10-18 $11.78 $11.83 $11.67 $11.70 $11.70 393,104
2016-10-17 $11.69 $11.81 $11.63 $11.67 $11.67 355,490
2016-10-14 $11.81 $11.96 $11.70 $11.73 $11.73 313,056
2016-10-13 $11.81 $11.84 $11.62 $11.77 $11.77 471,332
2016-10-12 $11.95 $11.95 $11.78 $11.84 $11.84 718,403
2016-10-11 $12.32 $12.32 $11.93 $11.99 $11.99 649,621
2016-10-10 $12.45 $12.58 $12.29 $12.32 $12.32 376,024
2016-10-07 $12.49 $12.55 $12.33 $12.42 $12.42 467,463
2016-10-06 $12.61 $12.61 $12.41 $12.51 $12.51 664,196
2016-10-05 $12.43 $12.82 $12.43 $12.61 $12.61 724,143
2016-10-04 $12.47 $12.57 $12.38 $12.43 $12.43 359,841
2016-10-03 $12.49 $12.56 $12.35 $12.43 $12.43 599,439
2016-09-30 $12.47 $12.58 $12.40 $12.50 $12.50 648,364
2016-09-29 $12.54 $12.54 $12.27 $12.39 $12.39 609,671
2016-09-28 $12.47 $12.58 $12.39 $12.53 $12.53 808,279
2016-09-27 $12.32 $12.50 $12.25 $12.47 $12.47 571,965
2016-09-26 $12.47 $12.54 $12.35 $12.35 $12.35 675,449
2016-09-23 $12.66 $12.74 $12.52 $12.54 $12.54 548,467
2016-09-22 $12.58 $12.79 $12.52 $12.72 $12.72 921,944
2016-09-21 $12.67 $12.71 $12.46 $12.53 $12.53 1,002,067
2016-09-20 $13.07 $13.07 $12.65 $12.66 $12.66 1,030,878
2016-09-19 $13.13 $13.23 $12.95 $12.96 $12.96 603,961
2016-09-16 $13.03 $13.06 $12.78 $13.03 $13.03 1,481,912
2016-09-15 $12.77 $13.09 $12.77 $12.93 $12.93 641,804
2016-09-14 $12.93 $12.93 $12.69 $12.74 $12.74 745,485
2016-09-13 $13.16 $13.18 $12.77 $12.90 $12.90 971,275
2016-09-12 $13.05 $13.22 $12.91 $13.20 $13.20 818,803
2016-09-09 $13.33 $13.46 $13.05 $13.10 $13.10 1,470,514
2016-09-08 $13.51 $13.55 $13.36 $13.45 $13.45 770,166
2016-09-07 $14.37 $14.37 $13.28 $13.60 $13.60 2,869,117
2016-09-06 $14.37 $14.46 $14.26 $14.42 $14.42 577,582
2016-09-02 $14.50 $14.50 $14.15 $14.36 $14.36 688,062
2016-09-01 $13.97 $14.50 $13.87 $14.40 $14.40 2,333,393
2016-08-31 $13.93 $14.00 $13.79 $13.82 $13.82 523,046
2016-08-30 $13.82 $13.99 $13.80 $13.92 $13.92 376,303
2016-08-29 $13.89 $13.99 $13.75 $13.79 $13.79 346,737
2016-08-26 $13.95 $14.00 $13.81 $13.91 $13.91 317,509
2016-08-25 $13.65 $14.01 $13.56 $13.90 $13.90 358,812
2016-08-24 $13.82 $13.88 $13.67 $13.71 $13.71 488,317
2016-08-23 $14.00 $14.08 $13.75 $13.78 $13.78 583,781
2016-08-22 $13.78 $14.00 $13.56 $13.93 $13.93 526,305
2016-08-19 $13.55 $13.89 $13.44 $13.84 $13.84 513,531
2016-08-18 $13.51 $13.74 $13.49 $13.56 $13.56 433,796
2016-08-17 $13.53 $13.56 $13.43 $13.49 $13.49 338,607
2016-08-16 $13.71 $13.78 $13.51 $13.55 $13.55 418,099
2016-08-15 $13.60 $13.85 $13.55 $13.72 $13.72 397,336
2016-08-12 $13.57 $13.67 $13.54 $13.60 $13.60 326,455
2016-08-11 $13.60 $13.65 $13.46 $13.56 $13.56 372,782
2016-08-10 $13.81 $13.81 $13.47 $13.59 $13.59 332,651
2016-08-09 $13.60 $13.86 $13.58 $13.80 $13.80 404,975
2016-08-08 $13.64 $13.72 $13.47 $13.59 $13.59 281,841
2016-08-05 $13.46 $13.73 $13.32 $13.67 $13.67 446,350
2016-08-04 $13.44 $13.53 $13.28 $13.46 $13.46 184,393
2016-08-03 $13.16 $13.43 $13.06 $13.43 $13.43 431,907
2016-08-02 $13.60 $13.67 $13.15 $13.16 $13.16 811,999
2016-08-01 $13.57 $13.75 $13.51 $13.68 $13.68 512,179
2016-07-29 $13.63 $13.71 $13.49 $13.52 $13.52 543,175
2016-07-28 $13.79 $13.85 $13.64 $13.69 $13.69 634,488
2016-07-27 $14.10 $14.17 $13.78 $13.86 $13.86 535,907
2016-07-26 $13.72 $14.11 $13.72 $14.04 $14.04 743,460
2016-07-25 $13.52 $13.92 $13.52 $13.72 $13.72 650,374
2016-07-22 $13.36 $13.62 $13.25 $13.56 $13.56 507,846
2016-07-21 $13.60 $13.75 $13.35 $13.40 $13.40 592,903
2016-07-20 $13.15 $13.65 $13.10 $13.56 $13.56 900,955
2016-07-19 $12.56 $13.71 $12.30 $13.25 $13.25 1,510,972
2016-07-18 $12.90 $12.92 $12.79 $12.81 $12.81 882,743
2016-07-15 $12.64 $12.76 $12.52 $12.75 $12.75 572,302
2016-07-14 $12.77 $12.81 $12.50 $12.62 $12.62 446,903
2016-07-13 $12.50 $12.73 $12.42 $12.62 $12.62 680,035
2016-07-12 $12.31 $12.48 $12.26 $12.41 $12.41 565,581
2016-07-11 $12.16 $12.30 $12.13 $12.19 $12.19 329,575
2016-07-08 $11.85 $12.15 $11.64 $12.11 $12.11 586,882
2016-07-07 $11.73 $11.85 $11.63 $11.72 $11.72 322,737
2016-07-06 $11.60 $11.73 $11.42 $11.69 $11.69 291,543
2016-07-05 $11.84 $11.95 $11.60 $11.69 $11.69 410,984
2016-07-01 $12.05 $12.20 $11.89 $11.95 $11.95 475,684
2016-06-30 $11.68 $12.09 $11.58 $12.08 $12.08 654,453
2016-06-29 $11.53 $11.65 $11.45 $11.63 $11.63 395,096
2016-06-28 $11.49 $11.62 $11.42 $11.44 $11.44 574,926
2016-06-27 $11.65 $11.79 $11.28 $11.36 $11.36 650,596
2016-06-24 $11.77 $12.18 $11.65 $11.77 $11.77 3,437,137
2016-06-23 $12.09 $12.29 $12.08 $12.27 $12.27 352,521
2016-06-22 $12.14 $12.23 $11.96 $11.97 $11.97 240,828
2016-06-21 $12.08 $12.20 $11.99 $12.15 $12.15 431,360
2016-06-20 $12.03 $12.27 $12.03 $12.05 $12.05 385,573
2016-06-17 $12.11 $12.12 $11.82 $11.91 $11.91 928,950
2016-06-16 $12.01 $12.12 $11.88 $12.10 $12.10 308,062
2016-06-15 $12.22 $12.29 $12.04 $12.08 $12.08 266,501
2016-06-14 $11.99 $12.20 $11.87 $12.16 $12.16 268,345
2016-06-13 $12.11 $12.21 $11.94 $12.01 $12.01 307,233
2016-06-10 $12.17 $12.25 $12.07 $12.15 $12.15 277,768
2016-06-09 $12.22 $12.37 $12.08 $12.32 $12.32 339,190
2016-06-08 $12.32 $12.39 $12.18 $12.33 $12.33 262,966
2016-06-07 $12.27 $12.41 $12.18 $12.35 $12.35 337,271
2016-06-06 $12.34 $12.53 $12.29 $12.31 $12.31 608,503
2016-06-03 $12.27 $12.33 $12.12 $12.28 $12.28 510,324
2016-06-02 $12.08 $12.17 $12.00 $12.15 $12.15 321,106
2016-06-01 $12.01 $12.20 $11.95 $12.16 $12.16 412,786
2016-05-31 $12.01 $12.12 $11.87 $12.10 $12.10 482,315
2016-05-27 $11.83 $11.99 $11.82 $11.96 $11.96 243,610
2016-05-26 $11.82 $11.89 $11.75 $11.87 $11.87 278,139
2016-05-25 $12.08 $12.13 $11.76 $11.79 $11.79 340,323
2016-05-24 $11.80 $12.09 $11.80 $12.07 $12.07 994,725
2016-05-23 $11.68 $11.86 $11.63 $11.74 $11.74 338,008
2016-05-20 $11.32 $11.68 $11.32 $11.65 $11.65 419,789
2016-05-19 $11.45 $11.70 $11.18 $11.23 $11.23 457,705
2016-05-18 $11.23 $11.64 $11.23 $11.50 $11.50 577,968
2016-05-17 $11.38 $11.50 $11.23 $11.25 $11.25 487,518
2016-05-16 $11.37 $11.52 $11.29 $11.42 $11.42 960,975
2016-05-13 $11.22 $11.34 $11.15 $11.33 $11.33 534,659
2016-05-12 $11.45 $11.47 $11.13 $11.21 $11.21 578,013
2016-05-11 $11.45 $11.61 $11.44 $11.45 $11.45 479,980
2016-05-10 $11.42 $11.52 $11.35 $11.48 $11.48 365,614
2016-05-09 $11.42 $11.51 $11.33 $11.39 $11.39 331,493
2016-05-06 $11.19 $11.40 $11.15 $11.40 $11.40 671,191
2016-05-05 $11.48 $11.51 $11.19 $11.22 $11.22 774,154
2016-05-04 $11.50 $11.67 $11.39 $11.41 $11.41 552,135
2016-05-03 $11.57 $11.69 $11.47 $11.56 $11.56 972,410
2016-05-02 $11.69 $11.72 $11.55 $11.71 $11.71 831,607
2016-04-29 $11.82 $11.83 $11.55 $11.62 $11.62 1,180,389
2016-04-28 $12.20 $12.42 $11.67 $11.80 $11.80 1,876,752
2016-04-27 $12.01 $12.40 $12.01 $12.35 $12.35 648,511
2016-04-26 $11.98 $12.15 $11.95 $12.14 $12.14 652,080
2016-04-25 $11.96 $12.12 $11.83 $11.98 $11.98 715,406
2016-04-22 $11.94 $12.07 $11.82 $11.93 $11.93 1,152,173
2016-04-21 $12.27 $12.32 $11.95 $11.98 $11.98 1,346,051
2016-04-20 $12.51 $12.67 $12.24 $12.27 $12.27 1,270,892
2016-04-19 $12.10 $12.91 $12.02 $12.54 $12.54 3,897,612
2016-04-18 $13.60 $13.86 $13.56 $13.77 $13.77 900,647
2016-04-15 $13.76 $13.97 $13.62 $13.67 $13.67 598,896
2016-04-14 $13.87 $13.89 $13.63 $13.83 $13.83 495,953
2016-04-13 $13.70 $13.92 $13.61 $13.92 $13.92 562,787
2016-04-12 $13.56 $13.72 $13.34 $13.59 $13.59 522,777
2016-04-11 $13.59 $13.74 $13.51 $13.51 $13.51 408,083
2016-04-08 $13.64 $13.70 $13.44 $13.49 $13.49 249,151
2016-04-07 $13.68 $13.78 $13.44 $13.57 $13.57 684,400
2016-04-06 $13.54 $13.77 $13.32 $13.75 $13.75 519,475
2016-04-05 $13.50 $13.60 $13.42 $13.45 $13.45 410,238
2016-04-04 $13.83 $13.83 $13.54 $13.58 $13.58 516,532
2016-04-01 $13.60 $13.92 $13.56 $13.85 $13.85 547,515
2016-03-31 $13.79 $13.91 $13.72 $13.75 $13.75 480,251
2016-03-30 $13.94 $13.98 $13.63 $13.83 $13.83 625,298
2016-03-29 $13.48 $13.99 $13.40 $13.87 $13.87 890,024
2016-03-28 $13.55 $13.70 $13.42 $13.48 $13.48 684,419
2016-03-24 $13.45 $13.61 $13.33 $13.51 $13.51 678,128
2016-03-23 $13.77 $13.80 $13.50 $13.51 $13.51 955,294
2016-03-22 $13.65 $13.90 $13.63 $13.74 $13.74 965,299
2016-03-21 $13.39 $13.62 $13.31 $13.61 $13.61 857,514
2016-03-18 $13.24 $13.46 $13.15 $13.44 $13.44 1,419,844
2016-03-17 $13.12 $13.23 $13.04 $13.18 $13.18 729,156
2016-03-16 $12.80 $13.19 $12.72 $13.11 $13.11 708,480
2016-03-15 $12.87 $13.09 $12.75 $12.84 $12.84 828,925
2016-03-14 $13.17 $13.31 $12.81 $12.93 $12.93 942,542
2016-03-11 $13.25 $13.35 $13.15 $13.25 $13.25 488,860
2016-03-10 $13.14 $13.31 $13.04 $13.13 $13.13 498,786
2016-03-09 $13.04 $13.34 $13.00 $13.07 $13.07 506,447
2016-03-08 $12.95 $13.11 $12.87 $12.99 $12.99 683,263
2016-03-07 $12.87 $13.09 $12.61 $13.06 $13.06 1,744,135
2016-03-04 $13.46 $13.53 $13.27 $13.27 $13.27 1,564,979
2016-03-03 $13.24 $13.50 $13.24 $13.48 $13.48 1,081,991
2016-03-02 $13.20 $13.24 $13.12 $13.20 $13.20 598,094
2016-03-01 $13.00 $13.31 $12.94 $13.22 $13.22 1,011,871
2016-02-29 $12.97 $13.09 $12.96 $13.03 $13.03 1,074,672
2016-02-26 $13.00 $13.10 $12.85 $12.98 $12.98 671,867
2016-02-25 $12.83 $13.00 $12.72 $12.97 $12.97 619,241
2016-02-24 $12.53 $12.88 $12.47 $12.81 $12.81 768,124
2016-02-23 $12.56 $12.96 $12.42 $12.61 $12.61 853,004
2016-02-22 $12.51 $12.70 $12.45 $12.59 $12.59 906,330
2016-02-19 $12.42 $12.57 $12.04 $12.41 $12.41 788,771
2016-02-18 $12.49 $12.66 $12.35 $12.44 $12.44 862,756
2016-02-17 $12.30 $12.59 $12.27 $12.42 $12.42 1,268,101
2016-02-16 $12.09 $12.39 $12.05 $12.27 $12.27 911,321
2016-02-12 $11.94 $12.08 $11.65 $11.97 $11.97 619,104
2016-02-11 $11.57 $11.94 $11.45 $11.87 $11.87 772,040
2016-02-10 $11.82 $12.06 $11.70 $11.74 $11.74 1,005,443
2016-02-09 $11.82 $12.08 $11.55 $11.76 $11.76 842,684
2016-02-08 $11.87 $12.03 $11.77 $11.94 $11.94 703,620
2016-02-05 $12.32 $12.32 $12.00 $12.00 $12.00 731,612
2016-02-04 $12.15 $12.45 $11.99 $12.35 $12.35 792,178
2016-02-03 $11.98 $12.23 $11.73 $12.14 $12.14 962,221
2016-02-02 $12.19 $12.29 $11.84 $11.91 $11.91 843,582
2016-02-01 $12.18 $12.50 $12.12 $12.31 $12.31 1,193,400
2016-01-29 $11.92 $12.31 $11.92 $12.24 $12.24 1,545,334
2016-01-28 $12.07 $12.26 $11.89 $11.91 $11.91 1,031,419
2016-01-27 $11.87 $12.19 $11.77 $12.01 $12.01 1,740,442
2016-01-26 $12.28 $12.43 $11.67 $11.95 $11.95 4,376,082
2016-01-25 $11.40 $11.66 $11.12 $11.20 $11.20 2,006,933
2016-01-22 $11.31 $11.57 $11.15 $11.40 $11.40 1,113,118
2016-01-21 $11.04 $11.36 $10.87 $11.19 $11.19 1,166,589
2016-01-20 $10.76 $11.17 $10.71 $11.00 $11.00 1,165,100
2016-01-19 $11.03 $11.21 $10.76 $10.89 $10.89 961,656
2016-01-15 $10.88 $11.08 $10.66 $10.98 $10.98 1,290,769
2016-01-14 $11.15 $11.35 $10.94 $11.21 $11.21 768,632
2016-01-13 $11.31 $11.54 $11.07 $11.12 $11.12 749,087
2016-01-12 $11.20 $11.40 $11.04 $11.30 $11.30 819,174
2016-01-11 $11.03 $11.19 $10.97 $11.11 $11.11 852,647
2016-01-08 $11.14 $11.36 $10.94 $10.95 $10.95 684,599
2016-01-07 $11.34 $11.41 $10.99 $11.12 $11.12 955,292
2016-01-06 $11.49 $11.63 $11.18 $11.48 $11.48 537,431
2016-01-05 $11.63 $11.76 $11.56 $11.63 $11.63 678,313
2016-01-04 $11.41 $11.70 $11.26 $11.59 $11.59 1,057,233
2015-12-31 $11.79 $11.84 $11.57 $11.59 $11.59 746,131
2015-12-30 $12.01 $12.12 $11.84 $11.87 $11.87 744,354
2015-12-29 $11.90 $12.04 $11.86 $11.97 $11.97 740,480
2015-12-28 $11.78 $11.90 $11.75 $11.88 $11.88 667,900
2015-12-24 $11.85 $11.99 $11.78 $11.84 $11.84 388,657
2015-12-23 $11.97 $11.99 $11.66 $11.84 $11.84 978,911
2015-12-22 $11.95 $11.98 $11.69 $11.93 $11.93 987,655
2015-12-21 $11.66 $11.99 $11.66 $11.98 $11.98 2,717,936
2015-12-18 $11.72 $11.83 $11.54 $11.61 $11.61 3,002,075
2015-12-17 $11.74 $12.00 $11.66 $11.68 $11.68 1,243,204
2015-12-16 $11.36 $11.84 $11.36 $11.74 $11.74 1,231,269
2015-12-15 $11.49 $11.50 $11.28 $11.35 $11.35 880,778
2015-12-14 $11.50 $11.63 $11.41 $11.47 $11.47 752,639
2015-12-11 $11.41 $11.51 $11.38 $11.46 $11.46 662,530
2015-12-10 $11.48 $11.75 $11.45 $11.63 $11.63 532,788
2015-12-09 $11.60 $11.63 $11.30 $11.45 $11.45 618,080
2015-12-08 $11.57 $11.70 $11.42 $11.61 $11.61 550,401
2015-12-07 $11.96 $11.96 $11.64 $11.71 $11.71 776,945
2015-12-04 $11.76 $12.00 $11.75 $11.92 $11.92 557,365
2015-12-03 $11.93 $12.09 $11.64 $11.74 $11.74 527,580
2015-12-02 $12.00 $12.04 $11.74 $11.77 $11.77 670,135
2015-12-01 $11.98 $12.16 $11.91 $12.01 $12.01 788,672
2015-11-30 $11.69 $12.06 $11.65 $11.93 $11.93 979,059
2015-11-27 $11.60 $11.79 $11.54 $11.67 $11.67 310,082
2015-11-25 $11.51 $11.66 $11.46 $11.64 $11.64 428,667
2015-11-24 $11.17 $11.55 $11.15 $11.49 $11.49 852,718
2015-11-23 $11.05 $11.26 $11.02 $11.19 $11.19 562,117
2015-11-20 $11.06 $11.30 $11.01 $11.12 $11.12 672,220
2015-11-19 $10.96 $11.17 $10.89 $11.05 $11.05 542,546
2015-11-18 $10.83 $10.99 $10.72 $10.94 $10.94 569,197
2015-11-17 $10.69 $11.00 $10.62 $10.77 $10.77 813,008
2015-11-16 $10.70 $10.85 $10.59 $10.64 $10.64 732,037
2015-11-13 $10.69 $10.88 $10.65 $10.73 $10.73 565,049
2015-11-12 $11.04 $11.04 $10.75 $10.77 $10.77 753,386
2015-11-11 $11.00 $11.23 $11.00 $11.11 $11.11 691,284
2015-11-10 $11.11 $11.14 $10.75 $11.00 $11.00 1,570,490
2015-11-09 $11.07 $11.34 $11.05 $11.17 $11.17 785,945
2015-11-06 $10.76 $11.18 $10.69 $11.11 $11.11 867,031
2015-11-05 $10.67 $10.89 $10.66 $10.77 $10.77 614,796
2015-11-04 $10.88 $10.96 $10.67 $10.71 $10.71 1,571,532
2015-11-03 $10.45 $10.92 $10.45 $10.79 $10.79 1,089,888
2015-11-02 $10.31 $10.63 $10.31 $10.54 $10.54 825,598
2015-10-30 $10.17 $10.50 $10.17 $10.32 $10.32 837,463
2015-10-29 $10.27 $10.30 $10.10 $10.18 $10.18 1,472,319
2015-10-28 $10.51 $10.57 $10.23 $10.39 $10.39 1,512,986
2015-10-27 $10.67 $10.74 $10.47 $10.53 $10.53 1,649,968
2015-10-26 $10.60 $10.63 $10.16 $10.24 $10.24 1,315,501
2015-10-23 $10.61 $10.75 $10.50 $10.65 $10.65 1,077,812
2015-10-22 $10.42 $10.58 $10.25 $10.53 $10.53 2,354,581
2015-10-21 $9.98 $10.39 $9.96 $10.39 $10.39 4,610,934
2015-10-20 $10.90 $11.00 $9.86 $10.00 $10.00 11,832,724
2015-10-19 $13.69 $14.07 $13.68 $13.89 $13.89 1,820,611
2015-10-16 $13.68 $13.77 $13.36 $13.77 $13.77 1,019,729
2015-10-15 $13.40 $13.64 $13.23 $13.62 $13.62 996,134
2015-10-14 $12.86 $13.54 $12.50 $13.30 $13.30 1,235,069
2015-10-13 $12.55 $13.06 $12.45 $12.91 $12.91 807,148
2015-10-12 $12.73 $12.77 $12.53 $12.67 $12.67 743,589
2015-10-09 $12.82 $12.88 $12.61 $12.65 $12.65 571,137
2015-10-08 $12.68 $12.91 $12.51 $12.86 $12.86 1,080,172
2015-10-07 $12.29 $12.66 $12.24 $12.65 $12.65 1,192,797
2015-10-06 $12.00 $12.26 $11.91 $12.19 $12.19 837,829
2015-10-05 $11.95 $12.06 $11.82 $11.95 $11.95 1,213,651
2015-10-02 $11.67 $11.95 $11.57 $11.94 $11.94 1,465,864
2015-10-01 $11.87 $11.87 $11.53 $11.75 $11.75 12,815,161
2015-09-30 $11.47 $11.85 $11.42 $11.80 $11.80 1,836,751
2015-09-29 $11.30 $11.49 $11.21 $11.37 $11.37 1,834,340
2015-09-28 $11.21 $11.34 $11.15 $11.23 $11.23 1,690,986
2015-09-25 $11.22 $11.43 $11.15 $11.25 $11.25 2,263,494
2015-09-24 $10.54 $10.74 $10.36 $10.65 $10.65 1,090,268
2015-09-23 $10.83 $10.98 $10.63 $10.65 $10.65 960,963
2015-09-22 $11.26 $11.33 $10.74 $10.81 $10.81 1,765,818
2015-09-21 $11.77 $11.85 $11.26 $11.33 $11.33 993,322
2015-09-18 $11.91 $12.06 $11.54 $11.64 $11.64 1,199,983
2015-09-17 $12.16 $12.47 $11.86 $12.06 $12.06 1,708,329
2015-09-16 $13.13 $13.17 $11.46 $11.71 $11.71 3,239,213
2015-09-15 $13.72 $13.79 $13.15 $13.19 $13.19 1,101,677
2015-09-14 $13.65 $13.75 $13.51 $13.65 $13.65 295,087
2015-09-11 $13.47 $13.71 $13.31 $13.65 $13.65 856,348
2015-09-10 $13.68 $13.88 $13.54 $13.62 $13.62 424,209
2015-09-09 $13.77 $14.07 $13.54 $13.68 $13.68 800,033
2015-09-08 $13.65 $13.99 $13.65 $13.91 $13.91 589,674

Rambus Inc (RMBS) News Headlines

Stocks making the biggest moves after hours: Palantir Technologies, NXP Semiconductors, Chegg and more

These are the stocks posting the largest moves in after-hours trading.

cnbc.com Feb. 5, 2024

Stocks making the biggest moves premarket: Spotify, Eli Lilly, Palantir, UBS and more

These are the stocks posting the largest moves in premarket trading.

cnbc.com Feb. 6, 2024

Stocks making the biggest moves midday: Palantir, Spotify, UPS, DocuSign and more

These are the stocks posting the largest moves in midday trading.

cnbc.com Feb. 6, 2024
Recent Rambus Inc (RMBS) 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.