Comscore Inc (SCOR) Exchange: NASDAQ

Data as of May 16, 2022

$2.05 ($0.03) 1.49%

Comscore Inc - Daily Information
Click for more stock information on Comscore Inc.
Daily Information Data
Date May 16, 2022
Open $2.00
Previous Close $2.05
High $2.08
Low $1.96
Adjusted Open $2.00
Previous Adjusted Close $2.05
Adjusted High $2.08
Adjusted Low $1.96

About Comscore Inc (SCOR)

comScore, Inc., is a provider of on-demand digital analytics solutions that help its customers to make informed, data-driven decisions and implement digital business strategies. The Company's products and solutions offer the customers deep insights into consumer behavior, including objective, detailed information regarding usage of their online properties and those of their competitors, coupled with information on consumer demographic characteristics, attitudes, lifestyles and offline behavior. In addition, it offers mobile and network analytics products which provide market intelligence to mobile carriers worldwide. Its platforms consists of databases and a computational infrastructure that measures, analyzes and reports on digital activity. On August 11, 2011, the Company completed its acquisition of AdXpose, Inc. (AdXpose). In March 2013, the Company announced the divestiture of its non-health copy-testing and non-health equity tracking assets of ARS to MSW Research.

Historical Stock Data for Comscore Inc (SCOR)

Date Open High Low Close Adj.Close Volume
2022-05-03 $2.00 $2.08 $1.96 $2.05 $2.05 550,711
2022-05-02 $2.01 $2.04 $1.98 $2.02 $2.02 464,779
2022-04-29 $2.06 $2.14 $1.98 $2.02 $2.02 360,533
2022-04-28 $2.15 $2.15 $2.02 $2.10 $2.10 351,297
2022-04-27 $2.14 $2.22 $2.08 $2.11 $2.11 408,681
2022-04-26 $2.18 $2.21 $2.09 $2.15 $2.15 384,331
2022-04-25 $2.26 $2.30 $2.18 $2.20 $2.20 185,804
2022-04-22 $2.33 $2.40 $2.24 $2.26 $2.26 259,117
2022-04-21 $2.47 $2.47 $2.33 $2.34 $2.34 290,567
2022-04-20 $2.61 $2.61 $2.34 $2.42 $2.42 417,912
2022-04-19 $2.50 $2.65 $2.49 $2.59 $2.59 278,856
2022-04-18 $2.48 $2.58 $2.46 $2.49 $2.49 377,132
2022-04-14 $2.52 $2.55 $2.48 $2.51 $2.51 217,772
2022-04-13 $2.39 $2.51 $2.36 $2.50 $2.50 249,713
2022-04-12 $2.45 $2.54 $2.37 $2.38 $2.38 302,930
2022-04-11 $2.50 $2.50 $2.38 $2.39 $2.39 211,207
2022-04-08 $2.62 $2.63 $2.50 $2.51 $2.51 287,175
2022-04-07 $2.76 $2.81 $2.58 $2.62 $2.62 463,260
2022-04-06 $2.75 $2.81 $2.74 $2.76 $2.76 422,657
2022-04-05 $2.91 $2.94 $2.79 $2.80 $2.80 252,792
2022-04-04 $2.94 $2.97 $2.84 $2.92 $2.92 250,733
2022-04-01 $2.92 $2.97 $2.89 $2.91 $2.91 281,405
2022-03-31 $2.90 $3.07 $2.84 $2.91 $2.91 345,648
2022-03-30 $2.80 $2.89 $2.76 $2.88 $2.88 307,523
2022-03-29 $2.82 $2.88 $2.79 $2.80 $2.80 424,542
2022-03-28 $2.63 $2.70 $2.62 $2.69 $2.69 341,778
2022-03-25 $2.65 $2.69 $2.51 $2.64 $2.64 300,879
2022-03-24 $2.71 $2.77 $2.61 $2.66 $2.66 220,547
2022-03-23 $2.86 $2.87 $2.70 $2.71 $2.71 247,804
2022-03-22 $2.71 $2.87 $2.70 $2.86 $2.86 271,560
2022-03-21 $2.78 $2.81 $2.67 $2.71 $2.71 233,447
2022-03-18 $2.71 $2.81 $2.67 $2.78 $2.78 323,970
2022-03-17 $2.59 $2.76 $2.57 $2.74 $2.74 208,923
2022-03-16 $2.56 $2.69 $2.52 $2.62 $2.62 313,952
2022-03-15 $2.50 $2.61 $2.42 $2.53 $2.53 253,974
2022-03-14 $2.52 $2.68 $2.46 $2.47 $2.47 581,270
2022-03-11 $2.72 $2.72 $2.54 $2.54 $2.54 187,985
2022-03-10 $2.76 $2.79 $2.64 $2.69 $2.69 127,771
2022-03-09 $2.76 $2.83 $2.73 $2.81 $2.81 185,528
2022-03-08 $2.75 $2.80 $2.62 $2.73 $2.73 359,916
2022-03-07 $2.59 $2.81 $2.52 $2.55 $2.55 560,116
2022-03-04 $2.55 $2.63 $2.54 $2.57 $2.57 248,361
2022-03-03 $2.57 $2.64 $2.51 $2.56 $2.56 311,128
2022-03-02 $2.48 $2.55 $2.41 $2.54 $2.54 223,536
2022-03-01 $2.67 $2.72 $2.41 $2.48 $2.48 384,060
2022-02-28 $2.62 $2.65 $2.56 $2.62 $2.62 205,878
2022-02-25 $2.55 $2.60 $2.50 $2.59 $2.59 216,002
2022-02-24 $2.25 $2.56 $2.24 $2.53 $2.53 270,561
2022-02-23 $2.50 $2.51 $2.38 $2.40 $2.40 189,110
2022-02-22 $2.60 $2.63 $2.47 $2.48 $2.48 298,701
2022-02-18 $2.73 $2.73 $2.59 $2.61 $2.61 261,714
2022-02-17 $2.79 $2.79 $2.72 $2.76 $2.76 134,509
2022-02-16 $2.86 $2.86 $2.78 $2.81 $2.81 70,802
2022-02-15 $2.83 $2.89 $2.79 $2.87 $2.87 113,527
2022-02-14 $2.85 $2.86 $2.73 $2.77 $2.77 117,214
2022-02-11 $2.93 $2.95 $2.83 $2.84 $2.84 173,312
2022-02-10 $2.99 $3.05 $2.90 $2.91 $2.91 233,908
2022-02-09 $2.96 $3.08 $2.95 $3.07 $3.07 324,943
2022-02-08 $2.93 $2.99 $2.93 $2.95 $2.95 78,173
2022-02-07 $2.98 $3.03 $2.93 $2.95 $2.95 219,717
2022-02-04 $2.89 $2.99 $2.87 $2.96 $2.96 140,402
2022-02-03 $2.95 $2.99 $2.91 $2.91 $2.91 140,983
2022-02-02 $3.02 $3.04 $2.97 $3.00 $3.00 240,927
2022-02-01 $3.04 $3.09 $3.00 $3.04 $3.04 130,583
2022-01-31 $2.88 $3.04 $2.88 $3.03 $3.03 147,181
2022-01-28 $2.83 $2.94 $2.75 $2.92 $2.92 165,463
2022-01-27 $2.88 $2.94 $2.73 $2.81 $2.81 304,872
2022-01-26 $3.02 $3.06 $2.85 $2.87 $2.87 236,887
2022-01-25 $2.96 $3.02 $2.89 $2.97 $2.97 124,230
2022-01-24 $2.90 $3.04 $2.85 $3.02 $3.02 288,929
2022-01-21 $3.00 $3.10 $2.93 $2.94 $2.94 329,711
2022-01-20 $3.13 $3.25 $3.02 $3.03 $3.03 499,816
2022-01-19 $3.23 $3.26 $3.08 $3.09 $3.09 199,272
2022-01-18 $3.23 $3.31 $3.16 $3.16 $3.16 271,696
2022-01-14 $3.19 $3.23 $3.16 $3.23 $3.23 143,076
2022-01-13 $3.24 $3.28 $3.16 $3.22 $3.22 208,842
2022-01-12 $3.39 $3.40 $3.22 $3.23 $3.23 253,550
2022-01-11 $3.28 $3.42 $3.21 $3.36 $3.36 236,924
2022-01-10 $3.39 $3.41 $3.24 $3.28 $3.28 284,783
2022-01-07 $3.48 $3.55 $3.36 $3.37 $3.37 150,901
2022-01-06 $3.32 $3.52 $3.30 $3.49 $3.49 241,566
2022-01-05 $3.37 $3.40 $3.30 $3.31 $3.31 241,256
2022-01-04 $3.41 $3.45 $3.27 $3.37 $3.37 163,682
2022-01-03 $3.35 $3.46 $3.35 $3.39 $3.39 83,544
2021-12-31 $3.35 $3.36 $3.26 $3.34 $3.34 274,347
2021-12-30 $3.34 $3.40 $3.30 $3.33 $3.33 163,519
2021-12-29 $3.36 $3.49 $3.32 $3.35 $3.35 177,224
2021-12-28 $3.45 $3.49 $3.32 $3.38 $3.38 226,717
2021-12-27 $3.47 $3.53 $3.34 $3.47 $3.47 166,341
2021-12-23 $3.32 $3.46 $3.24 $3.45 $3.45 307,978
2021-12-22 $3.30 $3.35 $3.24 $3.30 $3.30 141,911
2021-12-21 $3.21 $3.32 $3.21 $3.28 $3.28 175,888
2021-12-20 $3.22 $3.22 $3.09 $3.20 $3.20 276,502
2021-12-17 $3.16 $3.30 $3.09 $3.27 $3.27 431,159
2021-12-16 $3.22 $3.30 $3.09 $3.14 $3.14 240,131
2021-12-15 $3.18 $3.25 $3.10 $3.21 $3.21 712,791
2021-12-14 $3.29 $3.31 $3.12 $3.19 $3.19 949,704
2021-12-13 $3.33 $3.39 $3.25 $3.31 $3.31 253,482
2021-12-10 $3.43 $3.48 $3.35 $3.37 $3.37 255,353
2021-12-09 $3.53 $3.56 $3.41 $3.42 $3.42 172,479
2021-12-08 $3.38 $3.55 $3.35 $3.52 $3.52 154,533
2021-12-07 $3.38 $3.47 $3.35 $3.39 $3.39 201,196
2021-12-06 $3.30 $3.40 $3.27 $3.38 $3.38 406,420
2021-12-03 $3.43 $3.45 $3.29 $3.31 $3.31 425,065
2021-12-02 $3.37 $3.45 $3.28 $3.43 $3.43 580,491
2021-12-01 $3.54 $3.54 $3.40 $3.40 $3.40 384,622
2021-11-30 $3.53 $3.56 $3.44 $3.47 $3.47 407,525
2021-11-29 $3.57 $3.62 $3.50 $3.54 $3.54 294,269
2021-11-26 $3.63 $3.69 $3.50 $3.57 $3.57 242,567
2021-11-24 $3.60 $3.84 $3.53 $3.65 $3.65 334,596
2021-11-23 $3.69 $3.74 $3.53 $3.65 $3.65 449,159
2021-11-22 $3.79 $3.81 $3.64 $3.66 $3.66 532,560
2021-11-19 $3.79 $3.84 $3.73 $3.75 $3.75 301,490
2021-11-18 $3.74 $3.89 $3.69 $3.79 $3.79 687,624
2021-11-17 $3.65 $3.78 $3.60 $3.72 $3.72 722,728
2021-11-16 $3.64 $3.68 $3.55 $3.65 $3.65 599,349
2021-11-15 $3.68 $3.74 $3.58 $3.63 $3.63 521,123
2021-11-12 $3.71 $3.72 $3.63 $3.69 $3.69 387,874
2021-11-11 $3.83 $3.88 $3.65 $3.69 $3.69 536,103
2021-11-10 $3.80 $3.92 $3.74 $3.78 $3.78 512,209
2021-11-09 $3.90 $3.94 $3.72 $3.80 $3.80 1,048,014
2021-11-08 $3.76 $3.76 $3.58 $3.64 $3.64 539,520
2021-11-05 $3.97 $3.98 $3.71 $3.74 $3.74 579,356
2021-11-04 $3.97 $4.07 $3.88 $3.91 $3.91 307,634
2021-11-03 $3.87 $4.05 $3.83 $3.96 $3.96 310,619
2021-11-02 $3.90 $3.93 $3.82 $3.88 $3.88 195,381
2021-11-01 $3.93 $3.96 $3.86 $3.91 $3.91 175,682
2021-10-29 $3.87 $3.94 $3.84 $3.91 $3.91 158,658
2021-10-28 $3.75 $3.93 $3.75 $3.89 $3.89 404,761
2021-10-27 $3.61 $3.79 $3.61 $3.74 $3.74 256,432
2021-10-26 $3.56 $3.68 $3.52 $3.65 $3.65 146,648
2021-10-25 $3.43 $3.58 $3.41 $3.56 $3.56 265,359
2021-10-22 $3.49 $3.50 $3.37 $3.41 $3.41 705,753
2021-10-21 $3.57 $3.66 $3.49 $3.51 $3.51 193,987
2021-10-20 $3.55 $3.77 $3.54 $3.57 $3.57 157,199
2021-10-19 $3.64 $3.66 $3.52 $3.58 $3.58 290,021
2021-10-18 $3.57 $3.71 $3.57 $3.64 $3.64 206,350
2021-10-15 $3.81 $3.85 $3.67 $3.68 $3.68 249,192
2021-10-14 $3.76 $3.83 $3.74 $3.76 $3.76 141,421
2021-10-13 $3.66 $3.75 $3.58 $3.73 $3.73 218,873
2021-10-12 $3.61 $3.68 $3.54 $3.65 $3.65 252,483
2021-10-11 $3.68 $3.77 $3.60 $3.62 $3.62 214,731
2021-10-08 $3.72 $3.72 $3.67 $3.71 $3.71 183,850
2021-10-07 $3.68 $3.77 $3.64 $3.72 $3.72 412,100
2021-10-06 $3.73 $3.79 $3.67 $3.67 $3.67 480,826
2021-10-05 $3.84 $3.90 $3.73 $3.79 $3.79 205,673
2021-10-04 $3.90 $3.95 $3.73 $3.83 $3.83 293,180
2021-10-01 $3.91 $4.04 $3.90 $3.91 $3.91 225,699
2021-09-30 $3.90 $3.96 $3.80 $3.90 $3.90 186,049
2021-09-29 $3.92 $3.92 $3.82 $3.87 $3.87 193,665
2021-09-28 $3.89 $3.97 $3.75 $3.91 $3.91 262,262
2021-09-27 $3.95 $4.08 $3.90 $3.94 $3.94 184,638
2021-09-24 $3.95 $3.99 $3.83 $3.93 $3.93 153,734
2021-09-23 $3.87 $3.98 $3.83 $3.98 $3.98 168,919
2021-09-22 $3.72 $3.90 $3.63 $3.86 $3.86 306,118
2021-09-21 $3.76 $3.80 $3.70 $3.73 $3.73 281,171
2021-09-20 $3.80 $3.86 $3.71 $3.75 $3.75 237,929
2021-09-17 $3.83 $3.90 $3.78 $3.86 $3.86 502,935
2021-09-16 $3.88 $3.88 $3.76 $3.82 $3.82 169,941
2021-09-15 $3.93 $3.97 $3.86 $3.88 $3.88 296,293
2021-09-14 $4.01 $4.01 $3.89 $3.93 $3.93 375,239
2021-09-13 $4.10 $4.10 $3.91 $3.97 $3.97 409,652
2021-09-10 $4.09 $4.13 $4.02 $4.10 $4.10 261,382
2021-09-09 $4.03 $4.12 $3.98 $4.08 $4.08 587,322
2021-09-08 $4.10 $4.15 $3.92 $4.06 $4.06 340,916
2021-09-07 $4.05 $4.14 $4.00 $4.12 $4.12 267,006
2021-09-03 $3.96 $4.04 $3.88 $4.03 $4.03 285,831
2021-09-02 $4.02 $4.12 $3.89 $3.92 $3.92 460,807
2021-09-01 $3.85 $3.97 $3.72 $3.94 $3.94 665,998
2021-08-31 $3.87 $3.94 $3.75 $3.88 $3.88 659,158
2021-08-30 $3.97 $4.05 $3.79 $3.82 $3.82 475,778
2021-08-27 $3.82 $4.01 $3.81 $3.96 $3.96 387,952
2021-08-26 $3.83 $3.95 $3.78 $3.81 $3.81 609,011
2021-08-25 $3.67 $3.93 $3.61 $3.84 $3.84 850,017
2021-08-24 $3.65 $3.74 $3.65 $3.69 $3.69 555,841
2021-08-23 $3.58 $3.69 $3.55 $3.66 $3.66 500,652
2021-08-20 $3.45 $3.61 $3.36 $3.51 $3.51 337,451
2021-08-19 $3.39 $3.64 $3.31 $3.49 $3.49 853,104
2021-08-18 $3.33 $3.43 $3.31 $3.41 $3.41 448,322
2021-08-17 $3.36 $3.38 $3.26 $3.33 $3.33 600,339
2021-08-16 $3.41 $3.45 $3.31 $3.39 $3.39 475,126
2021-08-13 $3.31 $3.48 $3.26 $3.41 $3.41 1,481,470
2021-08-12 $3.16 $3.27 $3.11 $3.15 $3.15 809,047
2021-08-11 $3.20 $3.35 $3.10 $3.16 $3.16 1,453,207
2021-08-10 $3.41 $3.49 $2.99 $3.12 $3.12 4,082,300
2021-08-09 $3.94 $4.05 $3.89 $4.03 $4.03 563,095
2021-08-06 $3.99 $4.04 $3.90 $3.91 $3.91 306,964
2021-08-05 $3.87 $4.04 $3.86 $3.95 $3.95 217,031
2021-08-04 $3.89 $3.99 $3.83 $3.86 $3.86 554,415
2021-08-03 $4.05 $4.05 $3.88 $3.94 $3.94 476,653
2021-08-02 $4.05 $4.12 $4.02 $4.05 $4.05 162,602
2021-07-30 $4.06 $4.15 $3.99 $4.01 $4.01 364,927
2021-07-29 $4.13 $4.17 $4.07 $4.11 $4.11 194,979
2021-07-28 $3.93 $4.15 $3.91 $4.12 $4.12 301,956
2021-07-27 $4.04 $4.08 $3.93 $3.94 $3.94 485,509
2021-07-26 $4.12 $4.12 $3.92 $4.04 $4.04 606,598
2021-07-23 $4.21 $4.32 $4.12 $4.18 $4.18 264,690
2021-07-22 $4.31 $4.34 $4.11 $4.17 $4.17 508,695
2021-07-21 $4.07 $4.31 $4.05 $4.28 $4.28 831,709
2021-07-20 $4.08 $4.18 $3.94 $4.04 $4.04 714,800
2021-07-19 $4.00 $4.14 $3.96 $4.08 $4.08 243,337
2021-07-16 $4.29 $4.29 $4.06 $4.07 $4.07 424,654
2021-07-15 $4.20 $4.31 $4.13 $4.25 $4.25 339,162
2021-07-14 $4.33 $4.38 $4.23 $4.23 $4.23 277,082
2021-07-13 $4.34 $4.39 $4.27 $4.30 $4.30 356,187
2021-07-12 $4.50 $4.55 $4.33 $4.40 $4.40 505,206
2021-07-09 $4.55 $4.57 $4.39 $4.54 $4.54 223,543
2021-07-08 $4.42 $4.58 $4.36 $4.49 $4.49 230,716
2021-07-07 $4.74 $4.80 $4.49 $4.57 $4.57 880,381
2021-07-06 $4.82 $4.93 $4.65 $4.74 $4.74 314,520
2021-07-02 $4.95 $4.98 $4.78 $4.87 $4.87 403,757
2021-07-01 $5.13 $5.15 $4.93 $4.99 $4.99 393,776
2021-06-30 $4.95 $5.06 $4.84 $5.00 $5.00 537,600
2021-06-29 $4.81 $5.25 $4.80 $5.05 $5.05 1,428,416
2021-06-28 $4.80 $5.04 $4.67 $4.80 $4.80 1,524,934
2021-06-25 $4.68 $4.74 $4.53 $4.54 $4.54 1,186,360
2021-06-24 $4.56 $4.72 $4.53 $4.66 $4.66 579,955
2021-06-23 $4.46 $4.61 $4.41 $4.49 $4.49 1,474,274
2021-06-22 $4.19 $4.51 $4.17 $4.51 $4.51 1,489,247
2021-06-21 $4.17 $4.25 $4.12 $4.17 $4.17 580,113
2021-06-18 $4.23 $4.28 $4.07 $4.10 $4.10 591,453
2021-06-17 $4.38 $4.47 $4.22 $4.32 $4.32 359,334
2021-06-16 $4.35 $4.41 $4.25 $4.39 $4.39 298,141
2021-06-15 $4.48 $4.52 $4.32 $4.36 $4.36 260,963
2021-06-14 $4.69 $4.72 $4.43 $4.46 $4.46 350,813
2021-06-11 $4.68 $4.74 $4.56 $4.61 $4.61 377,211
2021-06-10 $4.66 $4.79 $4.49 $4.62 $4.62 396,656
2021-06-09 $4.73 $4.73 $4.45 $4.60 $4.60 692,570
2021-06-08 $4.91 $4.93 $4.67 $4.73 $4.73 858,881
2021-06-07 $4.67 $4.99 $4.52 $4.85 $4.85 1,169,393
2021-06-04 $4.21 $4.81 $4.21 $4.75 $4.75 1,893,072
2021-06-03 $4.20 $4.38 $4.13 $4.32 $4.32 1,159,673
2021-06-02 $4.03 $4.03 $3.86 $3.91 $3.91 428,201
2021-06-01 $4.01 $4.05 $3.96 $4.00 $4.00 492,221
2021-05-28 $4.03 $4.16 $4.00 $4.00 $4.00 752,351
2021-05-27 $3.91 $4.04 $3.88 $3.99 $3.99 882,781
2021-05-26 $3.84 $4.00 $3.75 $3.88 $3.88 308,582
2021-05-25 $4.04 $4.15 $3.84 $3.84 $3.84 343,397
2021-05-24 $3.86 $4.07 $3.51 $4.04 $4.04 569,233
2021-05-21 $3.86 $3.95 $3.66 $3.83 $3.83 362,583
2021-05-20 $3.79 $3.89 $3.72 $3.86 $3.86 401,534
2021-05-19 $3.75 $3.82 $3.57 $3.80 $3.80 460,609
2021-05-18 $3.63 $3.86 $3.60 $3.79 $3.79 513,750
2021-05-17 $3.55 $3.66 $3.51 $3.65 $3.65 492,553
2021-05-14 $3.55 $3.64 $3.53 $3.60 $3.60 371,008
2021-05-13 $3.47 $3.62 $3.40 $3.55 $3.55 486,715
2021-05-12 $3.51 $3.61 $3.41 $3.50 $3.50 378,401
2021-05-11 $3.35 $3.61 $3.25 $3.58 $3.58 542,180
2021-05-10 $3.62 $3.62 $3.36 $3.42 $3.42 559,257
2021-05-07 $3.60 $3.74 $3.51 $3.59 $3.59 577,390
2021-05-06 $3.69 $3.69 $3.43 $3.54 $3.54 272,712
2021-05-05 $3.69 $3.69 $3.54 $3.65 $3.65 279,100
2021-05-04 $3.74 $3.78 $3.62 $3.68 $3.68 584,211
2021-05-03 $3.71 $3.83 $3.57 $3.80 $3.80 436,058
2021-04-30 $3.77 $3.77 $3.60 $3.69 $3.69 412,200
2021-04-29 $3.66 $3.84 $3.65 $3.80 $3.80 330,318
2021-04-28 $3.52 $3.65 $3.49 $3.62 $3.62 251,861
2021-04-27 $3.66 $3.66 $3.42 $3.54 $3.54 265,487
2021-04-26 $3.47 $3.58 $3.44 $3.50 $3.50 311,403
2021-04-23 $3.37 $3.50 $3.37 $3.47 $3.47 262,091
2021-04-22 $3.46 $3.51 $3.26 $3.34 $3.34 724,200
2021-04-21 $3.27 $3.43 $3.21 $3.41 $3.41 368,860
2021-04-20 $3.20 $3.30 $3.09 $3.27 $3.27 688,926
2021-04-19 $3.30 $3.36 $3.17 $3.25 $3.25 1,170,021
2021-04-16 $3.35 $3.39 $3.28 $3.35 $3.35 613,228
2021-04-15 $3.38 $3.42 $3.26 $3.34 $3.34 477,595
2021-04-14 $3.32 $3.45 $3.29 $3.32 $3.32 420,306
2021-04-13 $3.40 $3.40 $3.28 $3.34 $3.34 475,424
2021-04-12 $3.45 $3.49 $3.32 $3.39 $3.39 587,628
2021-04-09 $3.47 $3.59 $3.42 $3.47 $3.47 260,742
2021-04-08 $3.55 $3.55 $3.36 $3.51 $3.51 532,830
2021-04-07 $3.60 $3.60 $3.50 $3.54 $3.54 503,006
2021-04-06 $3.64 $3.70 $3.53 $3.60 $3.60 314,843
2021-04-05 $3.74 $3.75 $3.60 $3.66 $3.66 252,754
2021-04-01 $3.65 $3.71 $3.60 $3.69 $3.69 485,114
2021-03-31 $3.60 $4.31 $3.49 $3.66 $3.66 2,825,507
2021-03-30 $3.50 $3.67 $3.40 $3.60 $3.60 366,620
2021-03-29 $3.62 $3.71 $3.50 $3.52 $3.52 587,184
2021-03-26 $3.68 $3.71 $3.51 $3.66 $3.66 366,028
2021-03-25 $3.53 $3.72 $3.50 $3.67 $3.67 520,347
2021-03-24 $3.73 $3.82 $3.50 $3.50 $3.50 669,028
2021-03-23 $4.02 $4.02 $3.66 $3.71 $3.71 829,566
2021-03-22 $3.90 $4.14 $3.72 $3.93 $3.93 1,227,198
2021-03-19 $3.92 $4.13 $3.65 $3.66 $3.66 3,382,181
2021-03-18 $3.67 $3.80 $3.57 $3.57 $3.57 458,104
2021-03-17 $3.55 $3.78 $3.45 $3.75 $3.75 972,434
2021-03-16 $3.39 $3.64 $3.37 $3.56 $3.56 687,707
2021-03-15 $3.43 $3.56 $3.40 $3.42 $3.42 500,243
2021-03-12 $3.15 $3.46 $3.11 $3.46 $3.46 787,705
2021-03-11 $2.95 $3.20 $2.88 $3.19 $3.19 1,053,265
2021-03-10 $3.15 $3.57 $2.81 $3.09 $3.09 1,851,082
2021-03-09 $2.99 $3.12 $2.75 $3.05 $3.05 1,812,731
2021-03-08 $2.91 $2.97 $2.66 $2.80 $2.80 1,898,088
2021-03-05 $3.30 $3.44 $2.91 $2.93 $2.93 2,064,482
2021-03-04 $3.52 $3.53 $3.20 $3.23 $3.23 1,238,004
2021-03-03 $3.81 $3.82 $3.43 $3.47 $3.47 1,928,380
2021-03-02 $4.01 $4.01 $3.76 $3.82 $3.82 632,248
2021-03-01 $3.77 $4.02 $3.57 $4.02 $4.02 1,043,835
2021-02-26 $3.78 $4.00 $3.59 $3.65 $3.65 1,071,791
2021-02-25 $3.97 $4.20 $3.74 $3.77 $3.77 743,285
2021-02-24 $4.12 $4.23 $3.94 $4.02 $4.02 1,084,279
2021-02-23 $3.93 $4.15 $3.75 $4.04 $4.04 701,581
2021-02-22 $3.78 $4.10 $3.63 $3.98 $3.98 497,710
2021-02-19 $3.71 $3.93 $3.71 $3.76 $3.76 497,024
2021-02-18 $3.82 $3.83 $3.68 $3.71 $3.71 421,278
2021-02-17 $3.86 $3.86 $3.73 $3.82 $3.82 571,544
2021-02-16 $3.94 $4.09 $3.82 $3.88 $3.88 862,066
2021-02-12 $3.94 $3.96 $3.89 $3.95 $3.95 498,922
2021-02-11 $4.19 $4.20 $3.83 $3.95 $3.95 769,233
2021-02-10 $4.47 $4.50 $4.12 $4.13 $4.13 790,186
2021-02-09 $4.40 $4.40 $4.11 $4.31 $4.31 1,030,963
2021-02-08 $4.29 $4.42 $4.21 $4.31 $4.31 985,523
2021-02-05 $4.27 $4.49 $3.97 $4.15 $4.15 1,123,286
2021-02-04 $3.89 $4.24 $3.84 $4.18 $4.18 949,497
2021-02-03 $3.96 $4.20 $3.76 $3.83 $3.83 1,075,272
2021-02-02 $3.24 $3.85 $3.24 $3.80 $3.80 1,304,142
2021-02-01 $3.23 $3.28 $3.20 $3.24 $3.24 495,558
2021-01-29 $3.27 $3.28 $3.16 $3.19 $3.19 552,836
2021-01-28 $3.24 $3.37 $3.15 $3.25 $3.25 1,140,265
2021-01-27 $3.37 $3.37 $3.04 $3.10 $3.10 1,050,899
2021-01-26 $3.40 $3.48 $3.32 $3.39 $3.39 704,147
2021-01-25 $3.51 $3.55 $3.24 $3.39 $3.39 1,401,491
2021-01-22 $3.27 $3.48 $3.21 $3.44 $3.44 511,463
2021-01-21 $3.38 $3.38 $3.20 $3.29 $3.29 1,150,332
2021-01-20 $3.43 $3.46 $3.22 $3.35 $3.35 475,405
2021-01-19 $3.59 $3.65 $3.31 $3.40 $3.40 666,211
2021-01-15 $3.30 $3.54 $3.27 $3.50 $3.50 707,806
2021-01-14 $3.28 $3.41 $3.25 $3.35 $3.35 501,267
2021-01-13 $3.38 $3.46 $3.05 $3.28 $3.28 1,296,899
2021-01-12 $3.49 $3.65 $3.27 $3.39 $3.39 1,978,671
2021-01-11 $3.39 $3.51 $3.33 $3.46 $3.46 1,844,401
2021-01-08 $3.57 $3.60 $2.92 $3.29 $3.29 3,442,077
2021-01-07 $2.43 $3.39 $2.37 $2.84 $2.84 1,403,729
2021-01-06 $2.44 $2.58 $2.42 $2.45 $2.45 548,961
2021-01-05 $2.35 $2.50 $2.33 $2.42 $2.42 396,834
2021-01-04 $2.57 $2.58 $2.26 $2.39 $2.39 497,231
2020-12-31 $2.50 $2.61 $2.45 $2.49 $2.49 404,329
2020-12-30 $2.34 $2.52 $2.32 $2.47 $2.47 2,620,797
2020-12-29 $2.34 $2.40 $2.21 $2.28 $2.28 525,196
2020-12-28 $2.20 $2.34 $2.15 $2.28 $2.28 403,017
2020-12-24 $2.23 $2.33 $2.10 $2.12 $2.12 445,635
2020-12-23 $2.28 $2.34 $2.17 $2.21 $2.21 775,772
2020-12-22 $2.18 $2.32 $2.18 $2.29 $2.29 333,849
2020-12-21 $2.08 $2.25 $2.08 $2.19 $2.19 668,949
2020-12-18 $2.15 $2.30 $2.07 $2.09 $2.09 774,134
2020-12-17 $2.16 $2.16 $2.03 $2.12 $2.12 744,495
2020-12-16 $2.34 $2.42 $2.07 $2.10 $2.10 537,093
2020-12-15 $2.44 $2.49 $2.34 $2.35 $2.35 298,981
2020-12-14 $2.51 $2.55 $2.37 $2.39 $2.39 231,795
2020-12-11 $2.48 $2.54 $2.42 $2.48 $2.48 158,957
2020-12-10 $2.42 $2.57 $2.35 $2.49 $2.49 232,768
2020-12-09 $2.50 $2.64 $2.39 $2.43 $2.43 279,608
2020-12-08 $2.50 $2.56 $2.42 $2.47 $2.47 194,093
2020-12-07 $2.42 $2.67 $2.42 $2.53 $2.53 183,326
2020-12-04 $2.43 $2.55 $2.40 $2.41 $2.41 209,846
2020-12-03 $2.55 $2.58 $2.43 $2.44 $2.44 142,165
2020-12-02 $2.52 $2.68 $2.49 $2.55 $2.55 132,984
2020-12-01 $2.68 $2.75 $2.52 $2.53 $2.53 266,856
2020-11-30 $2.75 $2.88 $2.51 $2.55 $2.55 399,026
2020-11-27 $2.51 $2.80 $2.51 $2.79 $2.79 290,125
2020-11-25 $2.67 $2.96 $2.48 $2.51 $2.51 683,383
2020-11-24 $2.50 $2.82 $2.45 $2.70 $2.70 574,051
2020-11-23 $2.28 $2.79 $2.28 $2.40 $2.40 797,769
2020-11-20 $2.22 $2.35 $2.21 $2.27 $2.27 140,358
2020-11-19 $2.24 $2.36 $2.21 $2.26 $2.26 164,301
2020-11-18 $2.22 $2.27 $2.19 $2.19 $2.19 214,618
2020-11-17 $2.22 $2.26 $2.20 $2.23 $2.23 150,756
2020-11-16 $2.19 $2.29 $2.16 $2.23 $2.23 230,384
2020-11-13 $2.14 $2.20 $2.12 $2.17 $2.17 156,514
2020-11-12 $2.16 $2.23 $2.09 $2.14 $2.14 163,861
2020-11-11 $2.13 $2.27 $2.13 $2.18 $2.18 390,674
2020-11-10 $2.11 $2.17 $1.90 $2.16 $2.16 538,683
2020-11-09 $2.05 $2.19 $1.90 $2.02 $2.02 635,092
2020-11-06 $2.01 $2.03 $1.94 $1.94 $1.94 223,064
2020-11-05 $2.04 $2.06 $1.96 $2.00 $2.00 378,391
2020-11-04 $2.08 $2.09 $1.99 $2.01 $2.01 174,923
2020-11-03 $2.07 $2.12 $2.03 $2.05 $2.05 256,017
2020-11-02 $2.00 $2.10 $1.94 $2.05 $2.05 435,722
2020-10-30 $1.94 $2.01 $1.90 $2.00 $2.00 251,390
2020-10-29 $1.91 $2.10 $1.80 $1.97 $1.97 454,444
2020-10-28 $2.00 $2.00 $1.83 $1.86 $1.86 440,070
2020-10-27 $1.97 $1.97 $1.86 $1.95 $1.95 469,409
2020-10-26 $2.00 $2.05 $1.93 $1.95 $1.95 219,615
2020-10-23 $2.07 $2.13 $2.01 $2.02 $2.02 277,334
2020-10-22 $2.10 $2.15 $2.06 $2.08 $2.08 470,402
2020-10-21 $2.06 $2.19 $2.05 $2.09 $2.09 91,995
2020-10-20 $2.08 $2.22 $2.00 $2.05 $2.05 725,638
2020-10-19 $2.17 $2.20 $2.05 $2.06 $2.06 122,116
2020-10-16 $2.12 $2.22 $2.12 $2.17 $2.17 97,347
2020-10-15 $2.07 $2.17 $2.05 $2.14 $2.14 91,202
2020-10-14 $2.16 $2.17 $2.10 $2.11 $2.11 76,837
2020-10-13 $2.21 $2.25 $2.11 $2.13 $2.13 236,705
2020-10-12 $2.12 $2.27 $2.12 $2.26 $2.26 189,042
2020-10-09 $2.17 $2.19 $2.07 $2.10 $2.10 304,401
2020-10-08 $2.10 $2.18 $2.10 $2.16 $2.16 241,349
2020-10-07 $2.09 $2.12 $2.07 $2.09 $2.09 346,529
2020-10-06 $2.13 $2.17 $2.06 $2.08 $2.08 399,959
2020-10-05 $2.09 $2.15 $2.00 $2.11 $2.11 183,211
2020-10-02 $2.07 $2.14 $2.04 $2.04 $2.04 213,363
2020-10-01 $2.08 $2.16 $2.02 $2.14 $2.14 546,156
2020-09-30 $2.00 $2.07 $2.00 $2.04 $2.04 837,305
2020-09-29 $2.01 $2.04 $1.91 $2.01 $2.01 407,476
2020-09-28 $2.00 $2.05 $1.97 $1.98 $1.98 299,974
2020-09-25 $1.93 $2.06 $1.93 $1.98 $1.98 270,511
2020-09-24 $2.03 $2.03 $1.86 $1.95 $1.95 416,305
2020-09-23 $2.09 $2.15 $1.96 $2.00 $2.00 446,286
2020-09-22 $2.14 $2.18 $2.00 $2.08 $2.08 452,165
2020-09-21 $2.22 $2.27 $2.07 $2.10 $2.10 407,810
2020-09-18 $2.32 $2.38 $2.23 $2.29 $2.29 378,305
2020-09-17 $2.30 $2.38 $2.24 $2.27 $2.27 384,571
2020-09-16 $2.34 $2.44 $2.28 $2.32 $2.32 388,430
2020-09-15 $2.35 $2.37 $2.18 $2.22 $2.22 370,512
2020-09-14 $2.35 $2.48 $2.28 $2.29 $2.29 321,111
2020-09-11 $2.35 $2.58 $2.30 $2.34 $2.34 357,703
2020-09-10 $2.26 $2.35 $2.24 $2.29 $2.29 358,320
2020-09-09 $2.39 $2.39 $2.19 $2.20 $2.20 579,430
2020-09-08 $2.34 $2.46 $2.28 $2.29 $2.29 388,199
2020-09-04 $2.39 $2.44 $2.16 $2.37 $2.37 575,781
2020-09-03 $2.50 $2.50 $2.25 $2.33 $2.33 399,951
2020-09-02 $2.62 $2.65 $2.46 $2.49 $2.49 388,191
2020-09-01 $2.66 $2.71 $2.59 $2.62 $2.62 372,057
2020-08-31 $2.81 $2.81 $2.60 $2.63 $2.63 317,331
2020-08-28 $2.73 $2.83 $2.70 $2.75 $2.75 320,433
2020-08-27 $2.78 $2.81 $2.62 $2.68 $2.68 485,637
2020-08-26 $2.65 $2.89 $2.65 $2.73 $2.73 356,474
2020-08-25 $2.70 $2.75 $2.56 $2.63 $2.63 447,814
2020-08-24 $2.76 $2.76 $2.66 $2.68 $2.68 205,744
2020-08-21 $2.84 $2.85 $2.70 $2.71 $2.71 238,093
2020-08-20 $2.82 $2.90 $2.79 $2.84 $2.84 194,384
2020-08-19 $3.15 $3.15 $2.69 $2.89 $2.89 713,708
2020-08-18 $3.25 $3.29 $3.13 $3.17 $3.17 55,048
2020-08-17 $3.14 $3.29 $3.12 $3.26 $3.26 268,014
2020-08-14 $3.23 $3.24 $3.03 $3.14 $3.14 179,443
2020-08-13 $3.23 $3.44 $3.21 $3.27 $3.27 155,137
2020-08-12 $3.29 $3.40 $3.22 $3.28 $3.28 357,198
2020-08-11 $3.20 $3.60 $3.15 $3.21 $3.21 521,146
2020-08-10 $3.25 $3.33 $3.06 $3.13 $3.13 232,738
2020-08-07 $3.25 $3.40 $3.19 $3.34 $3.34 161,583
2020-08-06 $3.17 $3.27 $3.10 $3.27 $3.27 116,968
2020-08-05 $3.16 $3.24 $3.00 $3.19 $3.19 110,890
2020-08-04 $3.07 $3.13 $3.00 $3.12 $3.12 162,530
2020-08-03 $3.01 $3.12 $2.95 $3.11 $3.11 183,028
2020-07-31 $3.04 $3.13 $2.92 $3.00 $3.00 140,574
2020-07-30 $3.01 $3.13 $2.97 $3.09 $3.09 108,594
2020-07-29 $3.08 $3.21 $3.01 $3.05 $3.05 141,228
2020-07-28 $3.07 $3.14 $2.95 $3.07 $3.07 137,235
2020-07-27 $3.02 $3.17 $3.02 $3.12 $3.12 108,341
2020-07-24 $3.24 $3.33 $3.08 $3.10 $3.10 103,800
2020-07-23 $3.31 $3.36 $3.11 $3.24 $3.24 176,172
2020-07-22 $3.30 $3.42 $3.25 $3.29 $3.29 116,166
2020-07-21 $3.33 $3.50 $3.30 $3.40 $3.40 139,104
2020-07-20 $3.27 $3.31 $3.17 $3.28 $3.28 105,703
2020-07-17 $3.44 $3.49 $3.21 $3.27 $3.27 127,300
2020-07-16 $3.20 $3.57 $3.15 $3.41 $3.41 338,400
2020-07-15 $3.00 $3.26 $2.91 $3.22 $3.22 500,800
2020-07-14 $2.85 $2.88 $2.72 $2.86 $2.86 328,500
2020-07-13 $3.13 $3.14 $2.84 $2.86 $2.86 261,700
2020-07-10 $2.89 $3.06 $2.79 $3.05 $3.05 189,400
2020-07-09 $3.07 $3.13 $2.85 $2.86 $2.86 282,000
2020-07-08 $2.86 $3.00 $2.75 $2.98 $2.98 374,800
2020-07-07 $3.16 $3.16 $2.87 $2.90 $2.90 156,300
2020-07-06 $3.06 $3.19 $3.03 $3.18 $3.18 226,200
2020-07-02 $3.07 $3.07 $2.94 $2.98 $2.98 212,000
2020-07-01 $3.11 $3.18 $2.90 $2.98 $2.98 297,700
2020-06-30 $3.01 $3.12 $2.97 $3.10 $3.10 194,400
2020-06-29 $2.97 $3.16 $2.92 $3.03 $3.03 164,900
2020-06-26 $3.16 $3.21 $2.90 $2.92 $2.92 1,195,423
2020-06-25 $3.12 $3.19 $3.07 $3.16 $3.16 187,359
2020-06-24 $3.23 $3.33 $3.07 $3.15 $3.15 294,475
2020-06-23 $3.38 $3.44 $3.26 $3.31 $3.31 194,129
2020-06-22 $3.32 $3.38 $3.25 $3.33 $3.33 167,024
2020-06-19 $3.30 $3.43 $3.30 $3.35 $3.35 371,432
2020-06-18 $3.18 $3.40 $3.18 $3.33 $3.33 190,956
2020-06-17 $3.32 $3.32 $3.16 $3.18 $3.18 153,809
2020-06-16 $3.55 $3.60 $3.19 $3.28 $3.28 204,141
2020-06-15 $3.10 $3.45 $3.10 $3.44 $3.44 263,249
2020-06-12 $3.27 $3.34 $3.10 $3.21 $3.21 344,674
2020-06-11 $3.59 $3.69 $3.08 $3.09 $3.09 558,938
2020-06-10 $3.92 $3.92 $3.66 $3.80 $3.80 429,855
2020-06-09 $3.94 $4.12 $3.82 $3.92 $3.92 393,223
2020-06-08 $3.95 $4.21 $3.67 $3.99 $3.99 541,558
2020-06-05 $3.80 $3.93 $3.77 $3.88 $3.88 677,997
2020-06-04 $3.61 $3.84 $3.58 $3.59 $3.59 398,474
2020-06-03 $3.47 $3.89 $3.44 $3.68 $3.68 433,155
2020-06-02 $3.51 $3.56 $3.29 $3.44 $3.44 561,351
2020-06-01 $3.77 $3.81 $3.47 $3.48 $3.48 405,615
2020-05-29 $3.66 $3.79 $3.50 $3.77 $3.77 358,895
2020-05-28 $3.85 $3.95 $3.63 $3.66 $3.66 823,847
2020-05-27 $3.46 $3.85 $3.46 $3.77 $3.77 845,251
2020-05-26 $3.29 $3.53 $3.23 $3.42 $3.42 401,011
2020-05-22 $3.05 $3.19 $2.91 $3.16 $3.16 202,223
2020-05-21 $2.86 $3.24 $2.82 $3.04 $3.04 453,633
2020-05-20 $2.79 $3.00 $2.75 $2.85 $2.85 548,674
2020-05-19 $2.41 $2.98 $2.41 $2.68 $2.68 1,170,273
2020-05-18 $2.53 $2.65 $2.40 $2.42 $2.42 480,461
2020-05-15 $2.36 $2.40 $2.25 $2.39 $2.39 436,023
2020-05-14 $2.46 $2.46 $2.27 $2.36 $2.36 579,029
2020-05-13 $2.91 $2.91 $2.45 $2.56 $2.56 493,305
2020-05-12 $2.97 $3.02 $2.90 $2.92 $2.92 265,436
2020-05-11 $3.10 $3.17 $2.88 $2.93 $2.93 344,278
2020-05-08 $2.78 $3.24 $2.70 $3.21 $3.21 625,480
2020-05-07 $2.62 $2.84 $2.60 $2.84 $2.84 327,604
2020-05-06 $2.87 $2.91 $2.60 $2.61 $2.61 513,519
2020-05-05 $3.16 $3.26 $2.90 $3.00 $3.00 646,599
2020-05-04 $2.91 $3.08 $2.72 $3.05 $3.05 549,581
2020-05-01 $2.81 $2.99 $2.57 $2.99 $2.99 521,687
2020-04-30 $2.95 $3.12 $2.84 $2.89 $2.89 689,516
2020-04-29 $2.88 $3.31 $2.87 $3.09 $3.09 625,691
2020-04-28 $2.87 $2.91 $2.75 $2.79 $2.79 279,206
2020-04-27 $2.39 $2.71 $2.39 $2.70 $2.70 344,373
2020-04-24 $2.38 $2.45 $2.29 $2.39 $2.39 191,490
2020-04-23 $2.42 $2.55 $2.39 $2.43 $2.43 245,509
2020-04-22 $2.43 $2.50 $2.35 $2.43 $2.43 224,619
2020-04-21 $2.51 $2.57 $2.37 $2.38 $2.38 154,341
2020-04-20 $2.51 $2.77 $2.51 $2.59 $2.59 208,058
2020-04-17 $2.80 $2.85 $2.46 $2.64 $2.64 285,398
2020-04-16 $2.71 $2.73 $2.57 $2.58 $2.58 196,097
2020-04-15 $2.72 $2.78 $2.56 $2.73 $2.73 181,011
2020-04-14 $2.91 $3.00 $2.75 $2.88 $2.88 312,805
2020-04-13 $2.75 $2.90 $2.61 $2.83 $2.83 262,016
2020-04-09 $2.67 $2.80 $2.55 $2.77 $2.77 368,877
2020-04-08 $2.55 $2.64 $2.45 $2.56 $2.56 342,597
2020-04-07 $2.62 $2.73 $2.37 $2.47 $2.47 673,017
2020-04-06 $2.23 $2.54 $2.23 $2.50 $2.50 405,008
2020-04-03 $2.28 $2.35 $2.06 $2.22 $2.22 410,078
2020-04-02 $2.39 $2.64 $2.17 $2.32 $2.32 353,864
2020-04-01 $2.66 $2.66 $2.32 $2.39 $2.39 378,572
2020-03-31 $2.33 $2.94 $2.22 $2.82 $2.82 1,046,589
2020-03-30 $2.56 $2.59 $2.19 $2.31 $2.31 391,666
2020-03-27 $2.51 $2.73 $2.40 $2.56 $2.56 569,929
2020-03-26 $2.42 $2.75 $2.42 $2.62 $2.62 720,252
2020-03-25 $2.00 $2.56 $1.95 $2.37 $2.37 761,028
2020-03-24 $1.95 $2.09 $1.92 $2.00 $2.00 588,876
2020-03-23 $2.26 $2.28 $1.85 $1.93 $1.93 873,091
2020-03-20 $2.62 $2.69 $2.07 $2.20 $2.20 1,093,944
2020-03-19 $2.25 $3.06 $2.10 $2.59 $2.59 983,875
2020-03-18 $2.68 $2.89 $2.15 $2.28 $2.28 583,386
2020-03-17 $2.90 $3.03 $2.47 $2.96 $2.96 719,793
2020-03-16 $2.59 $3.13 $2.45 $2.79 $2.79 776,685
2020-03-13 $2.66 $3.07 $2.39 $3.07 $3.07 643,770
2020-03-12 $2.52 $2.97 $1.85 $2.49 $2.49 1,708,765
2020-03-11 $2.86 $2.88 $2.64 $2.68 $2.68 525,427
2020-03-10 $2.79 $2.97 $2.65 $2.95 $2.95 604,638
2020-03-09 $2.52 $2.74 $2.52 $2.61 $2.61 469,486
2020-03-06 $3.02 $3.04 $2.61 $2.83 $2.83 1,490,172
2020-03-05 $3.40 $3.47 $3.03 $3.14 $3.14 930,308
2020-03-04 $3.46 $3.63 $3.41 $3.50 $3.50 520,773
2020-03-03 $3.70 $3.94 $3.46 $3.48 $3.48 811,559
2020-03-02 $3.61 $3.74 $3.40 $3.67 $3.67 905,371
2020-02-28 $3.72 $3.84 $3.25 $3.50 $3.50 2,343,271
2020-02-27 $3.01 $3.25 $2.84 $3.00 $3.00 1,285,205
2020-02-26 $3.19 $3.29 $3.02 $3.12 $3.12 711,608
2020-02-25 $3.53 $3.60 $3.09 $3.21 $3.21 658,704
2020-02-24 $3.59 $3.62 $3.32 $3.54 $3.54 458,999
2020-02-21 $3.74 $3.74 $3.52 $3.68 $3.68 357,431
2020-02-20 $3.76 $3.89 $3.64 $3.74 $3.74 335,331
2020-02-19 $3.92 $4.00 $3.70 $3.75 $3.75 607,677
2020-02-18 $3.92 $4.04 $3.82 $3.91 $3.91 292,193
2020-02-14 $4.05 $4.05 $3.88 $3.90 $3.90 215,949
2020-02-13 $4.07 $4.16 $3.97 $4.04 $4.04 145,915
2020-02-12 $3.95 $4.15 $3.95 $4.10 $4.10 306,374
2020-02-11 $3.80 $3.98 $3.75 $3.90 $3.90 386,688
2020-02-10 $3.82 $3.87 $3.73 $3.78 $3.78 213,198
2020-02-07 $4.14 $4.14 $3.75 $3.87 $3.87 208,799
2020-02-06 $4.20 $4.46 $4.05 $4.13 $4.13 528,918
2020-02-05 $3.96 $4.26 $3.95 $4.15 $4.15 473,528
2020-02-04 $3.84 $4.00 $3.83 $3.99 $3.99 246,646
2020-02-03 $3.85 $4.08 $3.73 $3.91 $3.91 430,076
2020-01-31 $4.14 $4.14 $3.87 $3.95 $3.95 376,684
2020-01-30 $4.25 $4.25 $4.03 $4.16 $4.16 372,691
2020-01-29 $4.46 $4.53 $4.19 $4.28 $4.28 541,525
2020-01-28 $4.61 $4.72 $4.36 $4.48 $4.48 495,114
2020-01-27 $4.72 $4.80 $4.57 $4.61 $4.61 516,317
2020-01-24 $5.20 $5.25 $4.71 $4.90 $4.90 710,868
2020-01-23 $5.42 $5.42 $5.17 $5.19 $5.19 334,561
2020-01-22 $5.23 $5.51 $5.17 $5.42 $5.42 843,478
2020-01-21 $5.18 $5.23 $5.10 $5.20 $5.20 387,098
2020-01-17 $5.29 $5.38 $5.13 $5.18 $5.18 438,305
2020-01-16 $5.17 $5.35 $5.07 $5.25 $5.25 868,604
2020-01-15 $5.14 $5.26 $4.98 $5.12 $5.12 749,452
2020-01-14 $5.03 $5.19 $5.02 $5.13 $5.13 329,188
2020-01-13 $5.03 $5.14 $4.89 $5.04 $5.04 273,399
2020-01-10 $5.22 $5.30 $4.96 $5.00 $5.00 363,107
2020-01-09 $5.15 $5.31 $5.06 $5.22 $5.22 400,672
2020-01-08 $4.96 $5.22 $4.91 $5.13 $5.13 486,204
2020-01-07 $4.95 $5.06 $4.90 $4.97 $4.97 320,183
2020-01-06 $4.90 $5.00 $4.79 $4.95 $4.95 466,626
2020-01-03 $4.76 $5.00 $4.76 $4.90 $4.90 383,729
2020-01-02 $4.96 $4.96 $4.56 $4.87 $4.87 774,540
2019-12-31 $4.90 $5.04 $4.85 $4.94 $4.94 1,109,557
2019-12-30 $4.92 $5.01 $4.76 $4.89 $4.89 534,689
2019-12-27 $5.10 $5.10 $4.89 $4.94 $4.94 657,595
2019-12-26 $5.10 $5.24 $4.95 $4.99 $4.99 727,009
2019-12-24 $5.15 $5.18 $5.02 $5.12 $5.12 475,136
2019-12-23 $5.28 $5.28 $4.95 $5.08 $5.08 999,003
2019-12-20 $4.99 $5.35 $4.75 $5.27 $5.27 1,815,199
2019-12-19 $5.19 $5.29 $4.89 $4.98 $4.98 926,511
2019-12-18 $4.91 $5.45 $4.76 $5.19 $5.19 1,203,571
2019-12-17 $5.00 $5.15 $4.75 $4.90 $4.90 1,244,903
2019-12-16 $4.73 $4.86 $4.45 $4.69 $4.69 963,047
2019-12-13 $5.17 $5.25 $4.59 $4.64 $4.64 1,153,641
2019-12-12 $4.72 $5.16 $4.64 $5.05 $5.05 1,650,371
2019-12-11 $4.71 $4.94 $4.65 $4.73 $4.73 865,002
2019-12-10 $4.89 $4.89 $4.45 $4.71 $4.71 836,669
2019-12-09 $4.27 $4.89 $4.15 $4.87 $4.87 1,062,586
2019-12-06 $4.03 $4.26 $3.96 $4.23 $4.23 964,900
2019-12-05 $3.92 $4.08 $3.92 $3.97 $3.97 455,184
2019-12-04 $3.99 $4.02 $3.89 $3.96 $3.96 2,908,995
2019-12-03 $4.10 $4.14 $3.95 $3.96 $3.96 865,787
2019-12-02 $4.09 $4.27 $4.06 $4.12 $4.12 937,257
2019-11-29 $4.20 $4.20 $3.97 $4.09 $4.09 591,901
2019-11-27 $4.13 $4.37 $4.06 $4.20 $4.20 695,522
2019-11-26 $4.05 $4.50 $3.96 $4.16 $4.16 2,996,550
2019-11-25 $4.30 $4.37 $3.91 $4.02 $4.02 970,517
2019-11-22 $4.14 $4.37 $4.07 $4.25 $4.25 692,819
2019-11-21 $4.05 $4.17 $3.94 $4.11 $4.11 456,648
2019-11-20 $3.94 $4.22 $3.90 $4.05 $4.05 886,754
2019-11-19 $3.89 $4.01 $3.86 $3.98 $3.98 743,761
2019-11-18 $4.05 $4.09 $3.81 $3.89 $3.89 1,074,976
2019-11-15 $3.95 $4.14 $3.83 $3.88 $3.88 1,088,299
2019-11-14 $4.00 $4.10 $3.64 $3.99 $3.99 2,150,793
2019-11-13 $3.49 $4.24 $3.49 $3.96 $3.96 3,061,887
2019-11-12 $3.45 $3.46 $3.09 $3.24 $3.24 1,439,734
2019-11-11 $3.48 $3.95 $3.21 $3.47 $3.47 1,869,237
2019-11-08 $3.18 $3.37 $3.09 $3.30 $3.30 999,648
2019-11-07 $3.31 $3.34 $3.03 $3.21 $3.21 1,549,793
2019-11-06 $2.75 $3.46 $2.68 $3.15 $3.15 3,515,721
2019-11-05 $2.36 $2.52 $2.35 $2.49 $2.49 555,669
2019-11-04 $2.54 $2.66 $2.36 $2.37 $2.37 862,528
2019-11-01 $2.31 $2.58 $2.31 $2.51 $2.51 1,215,480
2019-10-31 $2.29 $2.38 $2.25 $2.31 $2.31 1,337,712
2019-10-30 $2.36 $2.41 $2.17 $2.28 $2.28 720,852
2019-10-29 $2.36 $2.43 $2.23 $2.35 $2.35 939,657
2019-10-28 $2.01 $2.49 $2.01 $2.38 $2.38 2,098,843
2019-10-25 $2.02 $2.06 $1.93 $1.96 $1.96 965,748
2019-10-24 $2.14 $2.25 $1.92 $2.01 $2.01 1,845,532
2019-10-23 $2.06 $2.24 $2.01 $2.12 $2.12 1,159,028
2019-10-22 $2.08 $2.11 $1.94 $2.05 $2.05 866,443
2019-10-21 $1.84 $2.04 $1.84 $2.03 $2.03 625,352
2019-10-18 $1.80 $1.90 $1.71 $1.82 $1.82 442,199
2019-10-17 $1.91 $1.92 $1.76 $1.80 $1.80 782,056
2019-10-16 $1.88 $1.98 $1.84 $1.89 $1.89 328,262
2019-10-15 $1.85 $1.99 $1.83 $1.88 $1.88 388,237
2019-10-14 $2.04 $2.06 $1.89 $1.90 $1.90 484,289
2019-10-11 $2.01 $2.16 $2.01 $2.04 $2.04 394,823
2019-10-10 $2.16 $2.19 $1.99 $2.01 $2.01 506,739
2019-10-09 $2.16 $2.27 $2.07 $2.16 $2.16 231,293
2019-10-08 $2.22 $2.24 $2.00 $2.19 $2.19 499,829
2019-10-07 $2.05 $2.34 $2.05 $2.22 $2.22 640,646
2019-10-04 $2.04 $2.12 $2.01 $2.05 $2.05 784,772
2019-10-03 $1.90 $2.08 $1.86 $2.05 $2.05 1,475,107
2019-10-02 $1.83 $1.98 $1.81 $1.93 $1.93 347,394
2019-10-01 $1.93 $2.00 $1.83 $1.87 $1.87 339,413
2019-09-30 $1.87 $1.92 $1.68 $1.91 $1.91 1,788,575
2019-09-27 $1.91 $1.96 $1.79 $1.86 $1.86 678,141
2019-09-26 $2.08 $2.11 $1.84 $1.93 $1.93 1,149,224
2019-09-25 $2.24 $2.26 $2.03 $2.06 $2.06 845,162
2019-09-24 $2.36 $2.40 $2.24 $2.24 $2.24 1,323,974
2019-09-23 $2.31 $2.44 $2.22 $2.35 $2.35 813,778
2019-09-20 $2.12 $2.34 $2.07 $2.31 $2.31 1,324,073
2019-09-19 $2.06 $2.16 $1.95 $2.13 $2.13 914,716
2019-09-18 $2.09 $2.20 $2.00 $2.07 $2.07 878,920
2019-09-17 $2.27 $2.27 $1.85 $2.10 $2.10 1,546,100
2019-09-16 $2.59 $2.69 $2.25 $2.26 $2.26 560,702
2019-09-13 $2.84 $2.98 $2.52 $2.57 $2.57 464,069
2019-09-12 $2.89 $2.92 $2.68 $2.83 $2.83 575,872
2019-09-11 $2.80 $2.88 $2.58 $2.83 $2.83 852,234
2019-09-10 $2.25 $2.81 $2.18 $2.78 $2.78 1,204,584
2019-09-09 $2.23 $2.34 $2.21 $2.25 $2.25 770,583
2019-09-06 $2.05 $2.27 $2.03 $2.21 $2.21 1,440,493
2019-09-05 $1.92 $2.06 $1.88 $2.03 $2.03 907,854
2019-09-04 $1.93 $1.94 $1.82 $1.90 $1.90 613,115
2019-09-03 $1.86 $1.99 $1.84 $1.93 $1.93 929,756
2019-08-30 $1.85 $1.90 $1.78 $1.86 $1.86 828,396
2019-08-29 $1.87 $1.91 $1.81 $1.84 $1.84 474,885
2019-08-28 $1.85 $1.87 $1.81 $1.83 $1.83 287,734
2019-08-27 $2.00 $2.07 $1.81 $1.85 $1.85 637,430
2019-08-26 $1.86 $2.01 $1.82 $1.98 $1.98 911,132
2019-08-23 $1.90 $1.91 $1.76 $1.80 $1.80 1,192,015
2019-08-22 $2.00 $2.08 $1.83 $1.91 $1.91 1,344,415
2019-08-21 $1.81 $1.97 $1.75 $1.94 $1.94 1,321,389
2019-08-20 $1.53 $1.80 $1.53 $1.74 $1.74 1,275,102
2019-08-19 $1.61 $1.67 $1.50 $1.55 $1.55 849,959
2019-08-16 $1.51 $1.63 $1.43 $1.61 $1.61 1,263,697
2019-08-15 $1.80 $1.85 $1.46 $1.48 $1.48 1,145,606
2019-08-14 $1.97 $1.97 $1.76 $1.79 $1.79 776,035
2019-08-13 $1.86 $2.06 $1.85 $1.93 $1.93 859,410
2019-08-12 $2.01 $2.08 $1.80 $1.88 $1.88 827,143
2019-08-09 $1.97 $2.06 $1.84 $2.00 $2.00 1,038,360
2019-08-08 $2.05 $2.20 $1.86 $1.97 $1.97 1,688,031
2019-08-07 $2.80 $2.94 $1.79 $2.02 $2.02 2,529,703
2019-08-06 $3.10 $3.19 $2.95 $3.02 $3.02 616,452
2019-08-05 $3.17 $3.20 $3.02 $3.09 $3.09 499,750
2019-08-02 $3.22 $3.28 $3.10 $3.22 $3.22 517,824
2019-08-01 $3.27 $3.46 $3.20 $3.23 $3.23 679,417
2019-07-31 $3.27 $3.37 $3.18 $3.30 $3.30 579,466
2019-07-30 $3.23 $3.33 $3.10 $3.26 $3.26 431,669
2019-07-29 $3.48 $3.50 $3.23 $3.24 $3.24 380,169
2019-07-26 $3.57 $3.68 $3.40 $3.49 $3.49 410,754
2019-07-25 $3.75 $3.80 $3.55 $3.55 $3.55 341,419
2019-07-24 $3.71 $3.89 $3.52 $3.76 $3.76 642,536
2019-07-23 $3.58 $3.73 $3.46 $3.72 $3.72 680,339
2019-07-22 $3.83 $3.90 $3.58 $3.60 $3.60 1,403,919
2019-07-19 $3.67 $3.87 $3.55 $3.84 $3.84 817,002
2019-07-18 $4.23 $4.23 $3.54 $3.70 $3.70 1,120,613
2019-07-17 $4.32 $4.38 $4.12 $4.23 $4.23 589,638
2019-07-16 $4.37 $4.51 $4.12 $4.30 $4.30 1,381,564
2019-07-15 $4.72 $4.85 $4.36 $4.37 $4.37 568,286
2019-07-12 $4.80 $4.89 $4.62 $4.63 $4.63 428,776
2019-07-11 $4.80 $4.97 $4.72 $4.78 $4.78 818,019
2019-07-10 $5.11 $5.20 $4.75 $4.84 $4.84 909,358
2019-07-09 $5.30 $5.42 $5.12 $5.15 $5.15 851,065
2019-07-08 $5.27 $5.48 $5.18 $5.33 $5.33 467,857
2019-07-05 $5.34 $5.36 $5.21 $5.30 $5.30 774,019
2019-07-03 $5.54 $5.59 $5.31 $5.37 $5.37 315,050
2019-07-02 $5.38 $5.66 $5.38 $5.53 $5.53 733,882
2019-07-01 $5.20 $5.63 $5.20 $5.38 $5.38 1,114,428
2019-06-28 $5.30 $5.57 $4.97 $5.16 $5.16 9,964,751
2019-06-27 $5.68 $5.84 $5.18 $5.32 $5.32 1,882,014
2019-06-26 $6.12 $6.18 $5.30 $5.57 $5.57 1,449,518
2019-06-25 $7.38 $7.38 $6.08 $6.10 $6.10 1,344,752
2019-06-24 $7.75 $7.88 $7.29 $7.44 $7.44 1,001,759
2019-06-21 $8.25 $8.25 $7.75 $7.75 $7.75 373,547
2019-06-20 $8.31 $8.42 $8.20 $8.28 $8.28 304,037
2019-06-19 $8.32 $8.40 $8.16 $8.24 $8.24 307,065
2019-06-18 $8.41 $8.66 $8.24 $8.27 $8.27 499,676
2019-06-17 $8.32 $8.58 $8.19 $8.38 $8.38 262,002
2019-06-14 $8.60 $8.64 $8.28 $8.36 $8.36 170,049
2019-06-13 $8.45 $8.68 $8.36 $8.56 $8.56 296,217
2019-06-12 $8.34 $8.54 $8.34 $8.42 $8.42 332,662
2019-06-11 $8.48 $8.54 $8.30 $8.37 $8.37 355,850
2019-06-10 $8.43 $8.80 $8.42 $8.44 $8.44 391,246
2019-06-07 $8.40 $8.45 $8.33 $8.42 $8.42 415,855
2019-06-06 $8.50 $8.67 $8.35 $8.40 $8.40 280,003
2019-06-05 $8.90 $8.99 $8.42 $8.49 $8.49 449,644
2019-06-04 $8.99 $9.30 $8.78 $8.87 $8.87 373,122
2019-06-03 $9.14 $9.44 $8.96 $8.97 $8.97 192,029
2019-05-31 $9.30 $9.40 $9.04 $9.12 $9.12 504,811
2019-05-30 $9.64 $9.68 $9.40 $9.42 $9.42 221,098
2019-05-29 $9.84 $9.84 $9.45 $9.60 $9.60 370,863
2019-05-28 $10.26 $10.43 $9.88 $9.95 $9.95 243,515
2019-05-24 $10.46 $10.49 $10.06 $10.26 $10.26 157,979
2019-05-23 $10.24 $10.45 $10.14 $10.35 $10.35 507,569
2019-05-22 $10.74 $10.78 $10.29 $10.35 $10.35 407,851
2019-05-21 $10.81 $10.91 $10.60 $10.78 $10.78 327,762
2019-05-20 $10.84 $10.95 $10.65 $10.74 $10.74 189,518
2019-05-17 $10.82 $10.95 $10.60 $10.88 $10.88 248,648
2019-05-16 $10.90 $11.11 $10.77 $10.81 $10.81 267,225
2019-05-15 $10.87 $11.05 $10.75 $10.93 $10.93 217,480
2019-05-14 $11.30 $11.39 $10.95 $10.99 $10.99 347,501
2019-05-13 $11.01 $11.22 $10.84 $11.18 $11.18 595,567
2019-05-10 $11.25 $11.40 $11.06 $11.28 $11.28 458,583
2019-05-09 $11.93 $12.63 $11.11 $11.34 $11.34 586,629
2019-05-08 $12.53 $12.82 $12.33 $12.67 $12.67 133,635
2019-05-07 $12.66 $12.67 $12.29 $12.50 $12.50 136,813
2019-05-06 $12.34 $12.74 $12.18 $12.66 $12.66 175,239
2019-05-03 $12.15 $12.52 $12.13 $12.52 $12.52 295,998
2019-05-02 $12.33 $12.45 $12.14 $12.17 $12.17 153,620
2019-05-01 $12.56 $12.78 $12.28 $12.28 $12.28 127,424
2019-04-30 $12.60 $12.69 $12.32 $12.55 $12.55 266,359
2019-04-29 $12.69 $12.86 $12.53 $12.60 $12.60 190,835
2019-04-26 $12.32 $12.80 $12.32 $12.76 $12.76 279,372
2019-04-25 $12.35 $12.44 $12.21 $12.32 $12.32 274,805
2019-04-24 $12.69 $12.75 $12.35 $12.35 $12.35 260,887
2019-04-23 $12.55 $12.75 $12.55 $12.63 $12.63 215,561
2019-04-22 $12.92 $12.97 $12.50 $12.60 $12.60 166,971
2019-04-18 $13.19 $13.24 $12.88 $12.92 $12.92 143,122
2019-04-17 $13.35 $13.46 $13.16 $13.22 $13.22 210,348
2019-04-16 $13.36 $13.50 $13.19 $13.30 $13.30 137,451
2019-04-15 $13.10 $13.45 $12.95 $13.34 $13.34 238,106
2019-04-12 $13.19 $13.20 $12.92 $13.12 $13.12 202,068
2019-04-11 $13.15 $13.23 $12.87 $13.12 $13.12 279,326
2019-04-10 $13.13 $13.29 $13.07 $13.10 $13.10 178,277
2019-04-09 $13.23 $13.40 $13.13 $13.15 $13.15 225,590
2019-04-08 $13.43 $13.49 $13.07 $13.26 $13.26 284,193
2019-04-05 $13.68 $13.83 $13.15 $13.31 $13.31 487,197
2019-04-04 $13.99 $14.15 $13.61 $13.65 $13.65 365,954
2019-04-03 $14.29 $14.44 $13.92 $13.97 $13.97 537,381
2019-04-02 $14.40 $14.52 $13.52 $14.06 $14.06 1,400,090
2019-04-01 $15.73 $18.75 $14.20 $14.24 $14.24 1,947,806
2019-03-29 $20.34 $20.47 $20.08 $20.25 $20.25 278,934
2019-03-28 $20.31 $20.43 $20.16 $20.26 $20.26 152,567
2019-03-27 $20.65 $20.87 $20.31 $20.35 $20.35 91,946
2019-03-26 $20.72 $20.98 $20.65 $20.74 $20.74 80,671
2019-03-25 $20.86 $20.97 $20.52 $20.70 $20.70 67,685
2019-03-22 $21.52 $21.52 $20.82 $20.90 $20.90 120,414
2019-03-21 $21.72 $21.89 $21.51 $21.56 $21.56 99,903
2019-03-20 $21.82 $22.18 $21.48 $21.89 $21.89 96,893
2019-03-19 $21.89 $22.14 $21.58 $21.91 $21.91 107,920
2019-03-18 $22.14 $22.24 $21.76 $21.89 $21.89 143,553
2019-03-15 $22.35 $22.87 $22.12 $22.32 $22.32 424,076
2019-03-14 $22.52 $22.53 $22.22 $22.42 $22.42 113,941
2019-03-13 $22.53 $22.80 $22.11 $22.52 $22.52 208,985
2019-03-12 $22.85 $23.26 $22.55 $22.80 $22.80 170,491
2019-03-11 $22.60 $23.00 $22.55 $22.86 $22.86 160,902
2019-03-08 $22.82 $22.95 $22.44 $22.69 $22.69 158,090
2019-03-07 $23.08 $23.33 $22.85 $23.15 $23.15 164,378
2019-03-06 $23.11 $23.45 $22.56 $23.09 $23.09 124,559
2019-03-05 $23.10 $23.52 $23.10 $23.21 $23.21 382,325
2019-03-04 $22.50 $23.60 $22.50 $23.09 $23.09 243,065
2019-03-01 $23.81 $23.89 $22.69 $23.07 $23.07 394,231
2019-02-28 $22.73 $22.73 $21.67 $21.81 $21.81 314,731
2019-02-27 $22.72 $23.09 $22.36 $22.39 $22.39 154,983
2019-02-26 $23.33 $23.33 $22.77 $22.77 $22.77 77,512
2019-02-25 $22.94 $23.82 $22.86 $23.22 $23.22 218,608
2019-02-22 $22.33 $22.94 $22.33 $22.84 $22.84 226,214
2019-02-21 $22.48 $22.48 $22.03 $22.34 $22.34 175,051
2019-02-20 $22.37 $22.53 $21.91 $22.49 $22.49 228,359
2019-02-19 $22.73 $23.10 $22.29 $22.37 $22.37 93,715
2019-02-15 $22.54 $22.90 $22.11 $22.76 $22.76 131,784
2019-02-14 $22.13 $22.64 $21.90 $22.55 $22.55 165,638
2019-02-13 $22.12 $22.28 $21.55 $22.13 $22.13 212,092
2019-02-12 $21.83 $22.40 $21.83 $22.00 $22.00 122,970
2019-02-11 $21.39 $21.83 $21.03 $21.67 $21.67 105,925
2019-02-08 $20.92 $21.47 $20.92 $21.30 $21.30 82,875
2019-02-07 $20.92 $21.24 $20.76 $20.93 $20.93 71,745
2019-02-06 $20.93 $21.17 $20.90 $21.02 $21.02 215,109
2019-02-05 $20.27 $21.41 $20.27 $20.94 $20.94 241,562
2019-02-04 $20.05 $20.34 $19.96 $20.31 $20.31 150,763
2019-02-01 $19.69 $20.25 $19.69 $20.05 $20.05 175,336
2019-01-31 $19.37 $20.14 $19.37 $19.69 $19.69 89,905
2019-01-30 $19.37 $19.54 $18.91 $19.36 $19.36 116,061
2019-01-29 $19.51 $19.53 $19.04 $19.33 $19.33 93,516
2019-01-28 $19.08 $19.55 $18.80 $19.43 $19.43 98,193
2019-01-25 $18.53 $19.42 $18.53 $19.22 $19.22 147,831
2019-01-24 $17.96 $18.60 $17.93 $18.52 $18.52 108,034
2019-01-23 $17.80 $18.10 $17.26 $17.98 $17.98 91,272
2019-01-22 $17.58 $17.94 $17.14 $17.80 $17.80 114,201
2019-01-18 $17.13 $17.70 $16.91 $17.70 $17.70 96,605
2019-01-17 $17.34 $17.74 $16.90 $17.00 $17.00 88,380
2019-01-16 $17.15 $17.83 $17.15 $17.38 $17.38 116,684
2019-01-15 $16.78 $17.25 $16.65 $17.13 $17.13 145,604
2019-01-14 $16.68 $17.05 $16.59 $16.77 $16.77 161,621
2019-01-11 $16.54 $16.83 $16.50 $16.78 $16.78 86,577
2019-01-10 $16.22 $16.60 $15.94 $16.60 $16.60 127,146
2019-01-09 $16.06 $16.13 $15.81 $15.97 $15.97 73,859
2019-01-08 $15.82 $16.20 $15.65 $16.00 $16.00 142,077
2019-01-07 $15.28 $15.74 $15.28 $15.66 $15.66 214,715
2019-01-04 $14.77 $15.28 $14.62 $15.21 $15.21 126,953
2019-01-03 $14.80 $14.97 $14.45 $14.65 $14.65 114,377
2019-01-02 $14.24 $15.16 $14.11 $14.86 $14.86 252,620
2018-12-31 $13.69 $14.47 $13.62 $14.43 $14.43 172,384
2018-12-28 $13.60 $13.89 $13.38 $13.68 $13.68 224,964
2018-12-27 $12.88 $13.93 $12.88 $13.52 $13.52 261,882
2018-12-26 $13.26 $13.57 $13.01 $13.40 $13.40 339,741
2018-12-24 $13.15 $13.52 $13.07 $13.19 $13.19 112,032
2018-12-21 $13.93 $14.73 $13.23 $13.27 $13.27 274,783
2018-12-20 $14.11 $15.10 $12.85 $13.79 $13.79 1,312,712
2018-12-19 $14.62 $14.80 $13.83 $14.10 $14.10 275,605
2018-12-18 $14.84 $15.00 $14.46 $14.63 $14.63 194,553
2018-12-17 $15.50 $15.53 $14.67 $14.79 $14.79 259,299
2018-12-14 $15.63 $15.79 $15.45 $15.57 $15.57 113,132
2018-12-13 $16.04 $16.08 $15.53 $15.70 $15.70 107,817
2018-12-12 $15.67 $16.49 $15.54 $16.03 $16.03 92,248
2018-12-11 $15.48 $16.00 $15.47 $15.64 $15.64 95,474
2018-12-10 $14.95 $15.44 $14.94 $15.40 $15.40 108,500
2018-12-07 $14.93 $15.46 $14.88 $14.96 $14.96 117,837
2018-12-06 $14.55 $15.05 $14.55 $14.93 $14.93 301,857
2018-12-04 $15.50 $15.60 $14.73 $14.86 $14.86 234,338
2018-12-03 $15.78 $16.02 $15.37 $15.55 $15.55 211,226
2018-11-30 $16.10 $16.12 $15.50 $15.78 $15.78 467,618
2018-11-29 $16.52 $16.95 $16.00 $16.10 $16.10 206,512
2018-11-28 $16.74 $16.82 $15.82 $16.34 $16.34 109,609
2018-11-27 $16.51 $16.69 $16.19 $16.60 $16.60 119,731
2018-11-26 $16.70 $16.97 $16.39 $16.71 $16.71 116,416
2018-11-23 $16.19 $16.92 $16.19 $16.65 $16.65 50,733
2018-11-21 $16.09 $16.61 $15.94 $16.40 $16.40 86,734
2018-11-20 $16.49 $16.52 $15.79 $16.09 $16.09 181,231
2018-11-19 $16.78 $17.80 $16.47 $16.61 $16.61 140,797
2018-11-16 $16.95 $17.02 $16.27 $16.95 $16.95 206,222
2018-11-15 $16.71 $17.16 $16.27 $17.00 $17.00 174,925
2018-11-14 $17.52 $17.77 $16.77 $16.82 $16.82 167,681
2018-11-13 $17.25 $17.79 $17.20 $17.42 $17.42 234,278
2018-11-12 $17.57 $17.73 $16.83 $17.08 $17.08 221,609
2018-11-09 $17.92 $19.35 $17.51 $17.82 $17.82 386,093
2018-11-08 $16.49 $17.06 $16.38 $17.02 $17.02 126,301
2018-11-07 $17.20 $17.25 $16.49 $16.51 $16.51 109,811
2018-11-06 $17.10 $17.62 $17.08 $17.20 $17.20 224,408
2018-11-05 $16.69 $17.10 $16.56 $17.02 $17.02 87,964
2018-11-02 $16.62 $16.81 $16.47 $16.68 $16.68 98,027
2018-11-01 $15.97 $16.68 $15.97 $16.62 $16.62 91,031
2018-10-31 $15.72 $16.01 $15.42 $15.95 $15.95 228,419
2018-10-30 $15.17 $15.65 $14.65 $15.53 $15.53 470,068
2018-10-29 $15.50 $16.52 $14.86 $15.14 $15.14 180,122
2018-10-26 $15.57 $15.99 $15.08 $15.35 $15.35 129,014
2018-10-25 $16.05 $16.21 $15.72 $15.76 $15.76 90,395
2018-10-24 $16.17 $16.53 $15.90 $15.92 $15.92 137,564
2018-10-23 $15.81 $16.28 $15.66 $16.15 $16.15 107,100
2018-10-22 $15.96 $16.17 $15.77 $15.99 $15.99 120,947
2018-10-19 $16.23 $16.40 $15.60 $15.90 $15.90 138,651
2018-10-18 $16.91 $17.15 $16.02 $16.17 $16.17 311,644
2018-10-17 $16.96 $17.14 $16.73 $16.90 $16.90 210,774
2018-10-16 $17.02 $17.30 $16.67 $16.97 $16.97 767,383
2018-10-15 $17.18 $17.85 $16.53 $16.90 $16.90 229,637
2018-10-12 $17.64 $17.93 $16.99 $17.25 $17.25 116,118
2018-10-11 $17.15 $17.84 $16.85 $17.23 $17.23 366,483
2018-10-10 $17.86 $18.55 $17.12 $17.16 $17.16 214,627
2018-10-09 $17.83 $18.25 $17.78 $17.91 $17.91 155,406
2018-10-08 $18.20 $18.48 $17.72 $17.89 $17.89 156,729
2018-10-05 $18.48 $19.48 $17.96 $18.24 $18.24 101,911
2018-10-04 $18.60 $18.96 $18.17 $18.51 $18.51 124,369
2018-10-03 $18.10 $18.86 $18.06 $18.67 $18.67 173,812
2018-10-02 $18.02 $18.43 $17.80 $18.08 $18.08 170,322
2018-10-01 $18.24 $20.23 $17.99 $18.07 $18.07 224,349
2018-09-28 $18.04 $18.26 $17.29 $18.23 $18.23 320,724
2018-09-27 $18.14 $19.03 $17.96 $18.04 $18.04 193,864
2018-09-26 $18.47 $18.81 $18.05 $18.12 $18.12 264,144
2018-09-25 $18.75 $18.92 $18.19 $18.40 $18.40 328,947
2018-09-24 $20.44 $20.62 $18.74 $18.79 $18.79 500,518
2018-09-21 $20.56 $21.08 $20.37 $20.52 $20.52 2,295,665
2018-09-20 $20.02 $20.87 $19.82 $20.57 $20.57 654,203
2018-09-19 $19.46 $20.09 $19.44 $20.01 $20.01 554,261
2018-09-18 $19.50 $19.85 $19.06 $19.46 $19.46 424,165
2018-09-17 $19.70 $20.15 $19.41 $19.50 $19.50 358,873
2018-09-14 $19.82 $20.24 $19.36 $19.75 $19.75 490,125
2018-09-13 $19.76 $20.41 $19.68 $19.77 $19.77 387,427
2018-09-12 $19.20 $19.96 $19.06 $19.74 $19.74 561,321
2018-09-11 $18.71 $19.24 $18.70 $19.24 $19.24 363,741
2018-09-10 $18.20 $19.20 $18.16 $18.75 $18.75 488,524
2018-09-07 $18.00 $18.54 $17.81 $18.18 $18.18 313,549
2018-09-06 $18.00 $18.16 $17.72 $18.06 $18.06 223,617
2018-09-05 $18.68 $18.87 $17.93 $18.08 $18.08 254,421
2018-09-04 $18.85 $19.00 $18.58 $18.74 $18.74 259,437
2018-08-31 $19.10 $19.15 $18.86 $18.89 $18.89 142,371
2018-08-30 $18.98 $19.30 $18.92 $19.11 $19.11 246,400
2018-08-29 $19.04 $19.30 $18.88 $18.95 $18.95 133,417
2018-08-28 $19.07 $19.14 $18.86 $19.07 $19.07 211,928
2018-08-27 $18.96 $19.13 $18.83 $19.08 $19.08 147,874
2018-08-24 $18.93 $19.28 $18.73 $18.96 $18.96 134,159
2018-08-23 $19.10 $19.30 $18.87 $18.92 $18.92 234,752
2018-08-22 $18.99 $19.20 $18.79 $19.10 $19.10 158,136
2018-08-21 $18.97 $19.10 $18.69 $19.00 $19.00 164,826
2018-08-20 $18.69 $19.12 $18.64 $18.97 $18.97 148,126
2018-08-17 $18.86 $19.18 $18.64 $18.74 $18.74 98,849
2018-08-16 $19.40 $19.45 $18.80 $18.89 $18.89 128,285
2018-08-15 $18.50 $20.11 $18.50 $19.42 $19.42 239,787
2018-08-14 $19.26 $19.26 $18.36 $18.61 $18.61 116,598
2018-08-13 $19.00 $19.72 $18.99 $19.26 $19.26 153,595
2018-08-10 $18.83 $19.75 $18.83 $19.58 $19.58 171,290
2018-08-09 $19.77 $19.98 $19.49 $19.55 $19.55 99,788
2018-08-08 $19.46 $19.96 $18.96 $19.74 $19.74 148,075
2018-08-07 $19.55 $19.81 $18.59 $19.45 $19.45 77,337
2018-08-06 $19.50 $19.72 $19.29 $19.51 $19.51 65,592
2018-08-03 $19.67 $19.71 $19.40 $19.49 $19.49 45,282
2018-08-02 $19.30 $19.87 $18.87 $19.68 $19.68 167,790
2018-08-01 $19.99 $20.00 $19.23 $19.30 $19.30 233,454
2018-07-31 $19.65 $20.62 $19.53 $20.00 $20.00 153,099
2018-07-30 $19.61 $19.99 $19.38 $19.62 $19.62 170,630
2018-07-27 $20.00 $20.00 $19.33 $19.67 $19.67 37,522
2018-07-26 $20.00 $20.55 $19.86 $19.98 $19.98 54,973
2018-07-25 $20.75 $21.20 $20.38 $20.47 $20.47 56,321
2018-07-24 $20.50 $20.96 $20.50 $20.66 $20.66 81,015
2018-07-23 $20.70 $22.00 $20.02 $20.37 $20.37 172,759
2018-07-20 $20.96 $21.37 $20.42 $20.61 $20.61 208,362
2018-07-19 $21.29 $21.49 $20.75 $20.97 $20.97 110,172
2018-07-18 $21.09 $21.92 $21.09 $21.25 $21.25 82,018
2018-07-17 $21.47 $21.95 $21.01 $21.46 $21.46 79,548
2018-07-16 $22.12 $22.12 $21.09 $21.45 $21.45 35,986
2018-07-13 $22.19 $22.40 $21.89 $22.14 $22.14 78,715
2018-07-12 $22.28 $22.40 $21.52 $22.20 $22.20 31,728
2018-07-11 $22.17 $22.98 $21.53 $22.29 $22.29 129,358
2018-07-10 $22.26 $22.40 $21.75 $22.25 $22.25 29,543
2018-07-09 $22.41 $22.56 $21.55 $22.24 $22.24 55,306
2018-07-06 $21.56 $22.65 $21.56 $22.65 $22.65 98,888
2018-07-05 $22.47 $22.62 $21.89 $22.37 $22.37 64,155
2018-07-03 $21.97 $22.80 $21.97 $22.48 $22.48 22,678
2018-07-02 $21.80 $21.95 $20.99 $21.95 $21.95 112,553
2018-06-29 $21.10 $21.87 $20.27 $21.80 $21.80 161,057
2018-06-28 $20.98 $21.42 $20.25 $21.03 $21.03 54,319
2018-06-27 $21.69 $22.06 $20.55 $21.12 $21.12 119,509
2018-06-26 $22.04 $22.04 $21.25 $21.70 $21.70 50,416
2018-06-25 $22.34 $22.57 $21.00 $21.78 $21.78 65,953
2018-06-22 $24.20 $24.45 $22.10 $22.50 $22.50 172,424
2018-06-21 $24.86 $24.86 $23.71 $24.21 $24.21 20,014
2018-06-20 $24.99 $25.69 $24.57 $24.80 $24.80 155,928
2018-06-19 $23.69 $25.00 $23.50 $25.00 $25.00 25,584
2018-06-18 $24.83 $25.65 $24.31 $24.50 $24.50 108,212
2018-06-15 $24.03 $25.60 $24.03 $25.38 $25.38 152,998
2018-06-14 $24.62 $25.14 $22.76 $24.04 $24.04 52,601
2018-06-13 $24.80 $25.56 $24.10 $24.63 $24.63 33,399
2018-06-12 $23.90 $24.90 $23.50 $24.75 $24.75 173,089
2018-06-11 $23.55 $23.75 $23.46 $23.48 $23.48 24,573
2018-06-08 $23.31 $24.13 $23.31 $23.48 $23.48 58,843
2018-06-07 $24.00 $24.00 $23.26 $23.30 $23.30 17,766
2018-06-06 $23.99 $24.45 $23.75 $23.82 $23.82 71,518
2018-06-05 $24.41 $24.92 $23.76 $24.23 $24.23 158,176
2018-06-04 $24.35 $25.00 $24.15 $24.48 $24.48 38,669
2018-06-01 $25.10 $25.10 $24.05 $24.05 $24.05 103,525
2018-05-31 $25.14 $25.14 $24.06 $25.00 $25.00 170,654
2018-05-30 $24.65 $25.20 $24.65 $25.10 $25.10 113,941
2018-05-29 $23.84 $24.65 $23.80 $24.60 $24.60 18,565
2018-05-25 $23.63 $23.73 $23.60 $23.73 $23.73 14,039
2018-05-24 $23.38 $23.88 $23.38 $23.88 $23.88 37,480
2018-05-23 $23.10 $23.38 $23.05 $23.38 $23.38 42,892
2018-05-22 $22.85 $23.15 $22.75 $23.15 $23.15 69,069
2018-05-21 $22.55 $22.75 $22.55 $22.75 $22.75 3,748
2018-05-18 $21.75 $22.74 $21.75 $22.74 $22.74 217,425
2018-05-17 $21.49 $21.75 $21.06 $21.75 $21.75 21,401
2018-05-16 $20.50 $21.49 $20.50 $21.49 $21.49 10,892
2018-05-15 $20.40 $20.55 $20.30 $20.50 $20.50 20,531
2018-05-14 $20.50 $20.55 $20.25 $20.40 $20.40 236,748
2018-05-11 $20.50 $20.80 $20.35 $20.50 $20.50 22,497
2018-05-10 $19.68 $20.85 $19.30 $20.65 $20.65 437,809
2018-05-09 $20.10 $20.10 $19.65 $19.65 $19.65 16,820
2018-05-08 $20.20 $20.34 $19.82 $20.09 $20.09 46,088
2018-05-07 $20.22 $21.00 $20.22 $20.41 $20.41 91,938
2018-05-04 $20.25 $20.25 $19.78 $20.21 $20.21 39,018
2018-05-03 $21.00 $21.00 $20.01 $20.01 $20.01 13,851
2018-05-02 $21.28 $21.28 $20.78 $20.95 $20.95 22,901
2018-05-01 $21.10 $21.34 $21.05 $21.24 $21.24 159,860
2018-04-30 $21.38 $21.38 $21.20 $21.20 $21.20 8,039
2018-04-27 $21.43 $21.43 $21.25 $21.30 $21.30 4,568
2018-04-26 $21.44 $21.50 $21.35 $21.45 $21.45 660,090
2018-04-25 $21.41 $21.50 $21.25 $21.35 $21.35 11,238
2018-04-24 $21.75 $21.75 $21.30 $21.49 $21.49 11,648
2018-04-23 $21.20 $22.10 $21.10 $21.55 $21.55 119,627
2018-04-20 $21.10 $21.24 $20.94 $21.10 $21.10 117,667
2018-04-19 $21.15 $21.15 $20.90 $21.02 $21.02 41,432
2018-04-18 $21.04 $21.30 $20.57 $21.15 $21.15 131,998
2018-04-17 $21.25 $21.25 $21.00 $21.15 $21.15 118,842
2018-04-16 $22.20 $22.20 $21.00 $21.30 $21.30 108,242
2018-04-13 $22.20 $22.20 $21.75 $22.15 $22.15 29,312
2018-04-12 $22.10 $22.25 $21.75 $22.25 $22.25 63,996
2018-04-11 $22.63 $22.70 $22.10 $22.13 $22.13 17,143
2018-04-10 $23.00 $23.15 $22.50 $22.70 $22.70 13,410
2018-04-09 $23.20 $23.20 $23.00 $23.00 $23.00 27,777
2018-04-06 $23.74 $23.74 $23.25 $23.25 $23.25 1,538
2018-04-05 $23.75 $23.94 $23.25 $23.50 $23.50 29,091
2018-04-04 $23.98 $23.99 $22.50 $23.75 $23.75 13,876
2018-04-03 $23.77 $24.05 $23.77 $23.90 $23.90 13,962
2018-04-02 $23.90 $24.02 $23.75 $23.87 $23.87 34,206
2018-03-29 $24.25 $24.30 $23.75 $24.07 $24.07 57,589
2018-03-28 $24.00 $24.50 $24.00 $24.33 $24.33 46,157
2018-03-27 $23.90 $24.50 $23.70 $24.50 $24.50 88,841
2018-03-26 $26.06 $26.06 $22.45 $23.90 $23.90 595,594
2018-03-23 $26.20 $26.20 $26.00 $26.01 $26.01 189,542
2018-03-22 $26.10 $26.10 $25.95 $26.10 $26.10 3,985
2018-03-21 $26.00 $26.00 $25.25 $25.80 $25.80 41,633
2018-03-20 $26.00 $26.05 $26.00 $26.00 $26.00 27,066
2018-03-19 $26.25 $26.28 $26.05 $26.10 $26.10 27,278
2018-03-16 $26.29 $26.30 $26.25 $26.30 $26.30 8,431
2018-03-15 $26.20 $26.79 $26.15 $26.29 $26.29 13,461
2018-03-14 $26.05 $26.80 $25.75 $26.80 $26.80 72,259
2018-03-13 $26.05 $26.24 $25.75 $26.09 $26.09 58,545
2018-03-12 $25.84 $26.50 $25.75 $26.50 $26.50 36,575
2018-03-09 $25.74 $25.88 $25.49 $25.88 $25.88 245,784
2018-03-08 $25.65 $25.74 $25.45 $25.74 $25.74 35,031
2018-03-07 $25.00 $25.65 $25.00 $25.65 $25.65 50,710
2018-03-06 $25.65 $25.65 $24.25 $25.25 $25.25 37,614
2018-03-05 $23.25 $25.50 $23.25 $25.50 $25.50 119,337
2018-03-02 $22.60 $23.20 $22.50 $23.20 $23.20 283,760
2018-03-01 $22.05 $22.60 $22.05 $22.60 $22.60 72,872
2018-02-28 $21.80 $22.05 $21.78 $22.00 $22.00 360,575
2018-02-27 $21.75 $22.00 $21.63 $22.00 $22.00 30,606
2018-02-26 $21.75 $21.75 $21.50 $21.75 $21.75 31,726
2018-02-23 $21.70 $21.75 $21.60 $21.75 $21.75 19,136
2018-02-22 $21.53 $21.55 $21.50 $21.51 $21.51 9,694
2018-02-21 $21.75 $21.75 $21.50 $21.50 $21.50 29,091
2018-02-20 $21.75 $21.75 $21.70 $21.70 $21.70 10,506
2018-02-16 $21.70 $21.71 $21.50 $21.70 $21.70 129,795
2018-02-15 $21.50 $21.75 $21.30 $21.75 $21.75 24,247
2018-02-14 $21.25 $21.40 $21.18 $21.40 $21.40 92,902
2018-02-13 $21.25 $21.25 $21.15 $21.25 $21.25 71,884
2018-02-12 $21.05 $21.30 $21.05 $21.30 $21.30 43,746
2018-02-09 $21.15 $21.44 $21.00 $21.00 $21.00 355,147
2018-02-08 $21.65 $21.99 $20.96 $21.05 $21.05 34,321
2018-02-07 $21.75 $21.75 $21.60 $21.60 $21.60 16,137
2018-02-06 $21.91 $22.00 $21.45 $21.45 $21.45 141,433
2018-02-05 $22.05 $22.05 $21.90 $22.00 $22.00 46,700
2018-02-02 $22.55 $22.55 $21.90 $22.05 $22.05 38,060
2018-02-01 $22.65 $22.70 $22.41 $22.65 $22.65 44,122
2018-01-31 $23.01 $23.05 $22.50 $22.65 $22.65 591,721
2018-01-30 $23.50 $23.60 $23.00 $23.03 $23.03 54,130
2018-01-29 $23.75 $23.75 $23.55 $23.62 $23.62 87,231
2018-01-26 $23.90 $23.90 $23.58 $23.75 $23.75 152,948
2018-01-25 $23.75 $23.90 $23.55 $23.87 $23.87 32,818
2018-01-24 $25.50 $25.50 $23.50 $23.70 $23.70 287,192
2018-01-23 $23.90 $23.90 $23.45 $23.65 $23.65 367,712
2018-01-22 $23.99 $24.00 $22.25 $23.75 $23.75 72,991
2018-01-19 $24.00 $24.00 $23.85 $24.00 $24.00 73,375
2018-01-18 $24.47 $24.50 $24.00 $24.00 $24.00 552,230
2018-01-17 $24.65 $24.75 $24.39 $24.43 $24.43 534,561
2018-01-16 $28.50 $28.50 $23.30 $24.45 $24.45 504,663
2018-01-12 $28.51 $29.18 $28.50 $29.10 $29.10 98,953
2018-01-11 $28.53 $28.80 $28.53 $28.80 $28.80 16,075
2018-01-10 $28.54 $28.54 $28.48 $28.50 $28.50 64,267
2018-01-09 $28.50 $28.50 $28.47 $28.50 $28.50 59,866
2018-01-08 $28.50 $28.50 $28.47 $28.50 $28.50 37,471
2018-01-05 $28.48 $28.59 $28.48 $28.50 $28.50 9,934
2018-01-04 $28.60 $28.65 $28.45 $28.60 $28.60 106,906
2018-01-03 $28.37 $29.00 $28.37 $28.50 $28.50 126,716
2018-01-02 $28.50 $28.50 $28.00 $28.42 $28.42 66,137
2017-12-29 $28.70 $28.75 $28.25 $28.50 $28.50 23,654
2017-12-28 $27.80 $28.70 $27.75 $28.70 $28.70 27,462
2017-12-27 $27.75 $27.95 $27.75 $27.75 $27.75 47,874
2017-12-26 $27.75 $28.00 $27.68 $27.75 $27.75 68,778
2017-12-22 $27.55 $28.90 $27.55 $27.90 $27.90 10,795
2017-12-21 $27.50 $27.75 $27.49 $27.75 $27.75 236,463
2017-12-20 $27.55 $27.56 $27.49 $27.51 $27.51 34,760
2017-12-19 $27.51 $27.57 $27.51 $27.56 $27.56 30,021
2017-12-18 $27.50 $27.64 $27.50 $27.55 $27.55 664,580
2017-12-15 $27.47 $27.61 $27.47 $27.50 $27.50 108,614
2017-12-14 $27.52 $27.52 $27.45 $27.50 $27.50 818,050
2017-12-13 $27.49 $27.62 $27.35 $27.61 $27.61 161,413
2017-12-12 $27.55 $27.70 $27.43 $27.45 $27.45 25,359
2017-12-11 $27.95 $28.00 $27.45 $27.80 $27.80 15,075
2017-12-08 $28.00 $28.25 $27.80 $27.95 $27.95 27,689
2017-12-07 $28.50 $28.52 $27.76 $27.98 $27.98 61,270
2017-12-06 $28.50 $28.52 $28.45 $28.49 $28.49 26,920
2017-12-05 $28.51 $28.75 $28.46 $28.51 $28.51 189,313
2017-12-04 $28.89 $28.89 $28.50 $28.69 $28.69 8,047
2017-12-01 $28.80 $28.99 $28.59 $28.59 $28.59 15,681
2017-11-30 $29.00 $29.00 $28.55 $28.99 $28.99 5,766
2017-11-29 $29.20 $29.20 $29.01 $29.05 $29.05 1,890
2017-11-28 $29.15 $29.25 $29.00 $29.20 $29.20 39,257
2017-11-27 $29.25 $29.35 $29.15 $29.15 $29.15 448,237
2017-11-24 $29.20 $29.25 $29.20 $29.25 $29.25 2,289
2017-11-22 $29.10 $29.29 $29.05 $29.15 $29.15 30,243
2017-11-21 $28.90 $29.15 $28.90 $29.15 $29.15 62,133
2017-11-20 $29.15 $29.35 $28.70 $29.05 $29.05 38,428
2017-11-17 $29.25 $29.45 $29.09 $29.09 $29.09 40,500
2017-11-16 $29.70 $29.70 $29.25 $29.35 $29.35 22,923
2017-11-15 $29.90 $29.90 $28.90 $29.03 $29.03 51,894
2017-11-14 $30.07 $30.07 $29.55 $29.75 $29.75 32,199
2017-11-13 $30.05 $30.07 $30.01 $30.07 $30.07 7,474
2017-11-10 $30.05 $30.13 $30.02 $30.05 $30.05 4,786
2017-11-09 $30.15 $30.15 $30.02 $30.10 $30.10 54,011
2017-11-08 $30.05 $30.20 $30.05 $30.14 $30.14 22,169
2017-11-07 $30.00 $30.05 $29.90 $30.05 $30.05 189,042
2017-11-06 $29.65 $29.90 $29.65 $29.90 $29.90 60,897
2017-11-03 $29.71 $29.80 $29.57 $29.80 $29.80 220,407
2017-11-02 $29.70 $29.85 $29.68 $29.75 $29.75 145,261
2017-11-01 $29.87 $29.90 $29.50 $29.68 $29.68 89,955
2017-10-31 $29.90 $31.00 $29.87 $29.87 $29.87 125,800
2017-10-30 $29.65 $30.11 $29.65 $29.99 $29.99 95,708
2017-10-27 $29.56 $29.69 $29.40 $29.68 $29.68 54,183
2017-10-26 $29.10 $29.75 $29.00 $29.72 $29.72 942,702
2017-10-25 $27.65 $29.10 $27.25 $29.00 $29.00 954,428
2017-10-24 $28.00 $28.00 $27.66 $27.99 $27.99 59,767
2017-10-23 $28.00 $28.05 $27.85 $28.05 $28.05 111,450
2017-10-20 $27.75 $28.00 $27.65 $28.00 $28.00 11,794
2017-10-19 $28.02 $28.04 $27.40 $27.70 $27.70 71,280
2017-10-18 $28.15 $28.15 $28.00 $28.05 $28.05 39,102
2017-10-17 $28.05 $28.15 $28.05 $28.05 $28.05 38,869
2017-10-16 $28.25 $28.25 $28.00 $28.10 $28.10 31,795
2017-10-13 $28.50 $28.55 $28.16 $28.35 $28.35 33,391
2017-10-12 $28.40 $28.59 $28.25 $28.50 $28.50 9,128
2017-10-11 $28.50 $28.65 $28.37 $28.50 $28.50 18,433
2017-10-10 $28.75 $28.75 $28.35 $28.64 $28.64 6,555
2017-10-09 $29.03 $29.03 $28.83 $28.90 $28.90 7,051
2017-10-06 $28.76 $29.03 $28.76 $29.03 $29.03 22,232
2017-10-05 $29.05 $29.05 $28.70 $28.85 $28.85 60,778
2017-10-04 $28.75 $29.05 $28.75 $29.00 $29.00 109,681
2017-10-03 $28.65 $29.00 $28.65 $28.70 $28.70 46,489
2017-10-02 $28.90 $29.00 $28.70 $28.75 $28.75 66,964
2017-09-29 $28.25 $29.30 $28.25 $28.75 $28.75 208,628
2017-09-28 $28.40 $28.45 $28.03 $28.20 $28.20 85,315
2017-09-27 $28.51 $28.51 $28.20 $28.40 $28.40 45,306
2017-09-26 $28.61 $28.75 $28.25 $28.40 $28.40 2,488
2017-09-25 $29.10 $29.12 $28.70 $28.75 $28.75 49,425
2017-09-22 $28.90 $29.20 $28.85 $29.10 $29.10 12,988
2017-09-21 $29.01 $29.15 $28.85 $28.85 $28.85 63,632
2017-09-20 $29.10 $29.15 $28.75 $29.15 $29.15 6,514
2017-09-19 $29.00 $29.40 $28.80 $29.10 $29.10 34,285
2017-09-18 $29.30 $29.52 $29.00 $29.40 $29.40 78,140
2017-09-15 $29.45 $29.45 $28.69 $29.25 $29.25 7,677
2017-09-14 $29.55 $29.55 $28.77 $29.45 $29.45 13,871
2017-09-13 $29.70 $29.75 $29.25 $29.45 $29.45 170,485
2017-09-12 $28.40 $29.85 $28.40 $29.85 $29.85 233,630
2017-09-11 $28.71 $29.00 $26.00 $28.55 $28.55 768,744
2017-09-08 $28.88 $28.97 $28.55 $28.75 $28.75 313,861
2017-09-07 $28.90 $28.95 $28.85 $28.85 $28.85 24,837
2017-09-06 $28.90 $28.99 $28.80 $28.87 $28.87 196,426
2017-09-05 $28.90 $28.90 $28.86 $28.89 $28.89 51,560
2017-09-01 $29.00 $29.15 $28.86 $28.95 $28.95 115,990
2017-08-31 $29.15 $29.15 $28.95 $29.05 $29.05 87,043
2017-08-30 $29.26 $29.26 $29.15 $29.15 $29.15 31,087
2017-08-29 $29.52 $29.52 $29.05 $29.28 $29.28 194,207
2017-08-28 $29.60 $29.60 $29.47 $29.58 $29.58 10,736
2017-08-25 $29.77 $29.77 $29.70 $29.70 $29.70 24,413
2017-08-24 $29.79 $29.85 $29.60 $29.78 $29.78 58,900
2017-08-23 $29.90 $29.90 $29.60 $29.70 $29.70 106,673
2017-08-22 $29.30 $30.05 $29.30 $29.93 $29.93 229,862
2017-08-21 $28.60 $29.20 $28.59 $29.20 $29.20 55,553
2017-08-18 $28.70 $28.80 $28.50 $28.59 $28.59 30,654
2017-08-17 $28.69 $28.85 $28.65 $28.80 $28.80 19,821
2017-08-16 $28.70 $28.86 $28.65 $28.70 $28.70 41,672
2017-08-15 $28.70 $28.75 $28.70 $28.70 $28.70 11,049
2017-08-14 $28.95 $28.95 $28.70 $28.70 $28.70 11,749
2017-08-11 $29.00 $29.00 $28.50 $28.75 $28.75 9,700
2017-08-10 $29.15 $29.60 $28.85 $29.05 $29.05 24,495
2017-08-09 $29.50 $29.61 $28.94 $29.00 $29.00 70,860
2017-08-08 $29.75 $29.78 $29.35 $29.40 $29.40 154,632
2017-08-07 $29.80 $30.05 $29.65 $29.65 $29.65 58,896
2017-08-04 $29.85 $29.85 $29.65 $29.80 $29.80 55,525
2017-08-03 $30.09 $30.09 $29.80 $29.85 $29.85 131,735
2017-08-02 $30.18 $30.18 $30.00 $30.10 $30.10 65,551
2017-08-01 $30.00 $30.40 $30.00 $30.00 $30.00 149,802
2017-07-31 $30.24 $30.24 $29.99 $30.02 $30.02 1,058,656
2017-07-28 $28.45 $30.36 $28.45 $30.09 $30.09 286,184
2017-07-27 $28.25 $28.50 $28.10 $28.50 $28.50 135,711
2017-07-26 $27.90 $28.25 $27.78 $28.25 $28.25 471,090
2017-07-25 $27.35 $27.90 $27.25 $27.90 $27.90 255,229
2017-07-24 $27.30 $27.40 $27.30 $27.36 $27.36 89,632
2017-07-21 $27.35 $27.35 $27.23 $27.30 $27.30 16,007
2017-07-20 $27.25 $27.30 $27.25 $27.25 $27.25 7,075
2017-07-19 $27.50 $27.60 $27.25 $27.36 $27.36 21,528
2017-07-18 $27.40 $27.50 $27.25 $27.45 $27.45 13,652
2017-07-17 $27.18 $27.75 $27.18 $27.25 $27.25 70,903
2017-07-14 $27.10 $27.90 $27.10 $27.70 $27.70 17,253
2017-07-13 $27.00 $27.10 $26.90 $27.10 $27.10 78,295
2017-07-12 $27.00 $27.10 $26.75 $27.00 $27.00 163,550
2017-07-11 $26.52 $27.00 $26.52 $27.00 $27.00 8,852
2017-07-10 $26.65 $26.95 $26.35 $26.55 $26.55 35,664
2017-07-07 $26.55 $26.95 $26.25 $26.95 $26.95 61,151
2017-07-06 $26.20 $26.55 $26.15 $26.55 $26.55 90,241
2017-07-05 $26.40 $26.40 $26.16 $26.20 $26.20 43,024
2017-07-03 $26.28 $26.77 $26.05 $26.48 $26.48 14,003
2017-06-30 $26.28 $26.45 $26.25 $26.25 $26.25 56,833
2017-06-29 $26.33 $26.37 $26.15 $26.20 $26.20 29,170
2017-06-28 $26.32 $26.35 $26.30 $26.35 $26.35 68,298
2017-06-27 $26.40 $26.42 $26.25 $26.25 $26.25 53,400
2017-06-26 $26.00 $26.55 $26.00 $26.22 $26.22 72,800
2017-06-23 $25.90 $26.25 $25.90 $26.00 $26.00 24,300
2017-06-22 $26.00 $26.05 $25.97 $26.05 $26.05 96,900
2017-06-21 $25.77 $26.58 $25.77 $26.05 $26.05 161,900
2017-06-20 $25.75 $25.75 $25.66 $25.70 $25.70 33,500
2017-06-19 $25.70 $25.75 $25.66 $25.70 $25.70 4,200
2017-06-16 $25.72 $25.77 $25.72 $25.73 $25.73 16,500
2017-06-15 $25.66 $25.72 $25.45 $25.72 $25.72 482,100
2017-06-14 $25.73 $25.75 $25.55 $25.75 $25.75 29,765
2017-06-13 $25.75 $25.80 $25.70 $25.75 $25.75 43,876
2017-06-12 $25.60 $25.77 $25.60 $25.72 $25.72 51,905
2017-06-09 $25.65 $25.66 $25.60 $25.65 $25.65 158,343
2017-06-08 $25.65 $25.65 $25.55 $25.61 $25.61 18,747
2017-06-07 $25.44 $25.70 $25.35 $25.70 $25.70 346,405
2017-06-06 $25.40 $25.45 $25.29 $25.38 $25.38 4,956
2017-06-05 $25.35 $25.65 $25.27 $25.39 $25.39 267,964
2017-06-02 $25.20 $25.50 $25.20 $25.36 $25.36 24,404
2017-06-01 $25.20 $25.20 $25.10 $25.16 $25.16 503,978
2017-05-31 $24.90 $25.20 $24.88 $25.10 $25.10 569,413
2017-05-30 $25.00 $25.15 $24.77 $24.81 $24.81 258,644
2017-05-26 $25.05 $25.05 $24.10 $24.80 $24.80 44,020
2017-05-25 $25.20 $25.75 $24.32 $24.95 $24.95 746,796
2017-05-24 $25.79 $25.79 $24.60 $25.10 $25.10 116,826
2017-05-23 $26.15 $26.15 $25.40 $25.74 $25.74 35,717
2017-05-22 $26.00 $26.12 $25.90 $26.00 $26.00 150,904
2017-05-19 $26.01 $26.14 $25.98 $26.00 $26.00 357,640
2017-05-18 $26.17 $26.17 $26.00 $26.03 $26.03 22,228
2017-05-17 $26.29 $26.30 $25.80 $26.00 $26.00 33,748
2017-05-16 $26.02 $26.36 $25.95 $26.33 $26.33 290,043
2017-05-15 $26.19 $26.20 $25.85 $26.08 $26.08 24,086
2017-05-12 $26.45 $27.25 $26.00 $26.20 $26.20 77,000
2017-05-11 $25.53 $26.25 $25.52 $26.01 $26.01 50,500
2017-05-10 $25.15 $25.75 $25.15 $25.53 $25.53 274,700
2017-05-09 $25.42 $25.49 $25.00 $25.25 $25.25 111,500
2017-05-08 $25.22 $25.54 $25.00 $25.42 $25.42 515,500
2017-05-05 $25.18 $25.30 $24.61 $25.22 $25.22 135,100
2017-05-04 $25.25 $25.40 $24.80 $25.18 $25.18 674,600
2017-05-03 $25.50 $25.65 $25.15 $25.15 $25.15 28,900
2017-05-02 $25.70 $25.70 $24.80 $25.57 $25.57 566,200
2017-05-01 $25.69 $25.80 $25.60 $25.70 $25.70 44,500
2017-04-28 $25.25 $25.70 $25.25 $25.70 $25.70 19,900
2017-04-27 $24.76 $25.40 $24.70 $25.40 $25.40 349,100
2017-04-26 $24.80 $24.80 $24.68 $24.73 $24.73 81,300
2017-04-25 $24.81 $24.87 $24.75 $24.75 $24.75 56,400
2017-04-24 $25.15 $25.55 $24.30 $24.75 $24.75 387,200
2017-04-21 $26.14 $26.22 $25.15 $25.50 $25.50 155,900
2017-04-20 $26.51 $26.51 $26.10 $26.18 $26.18 703,100
2017-04-19 $26.72 $26.88 $26.45 $26.54 $26.54 431,600
2017-04-18 $26.25 $26.89 $26.25 $26.70 $26.70 420,500
2017-04-17 $25.74 $26.15 $25.70 $26.10 $26.10 171,700
2017-04-13 $25.20 $25.78 $25.15 $25.70 $25.70 309,800
2017-04-12 $24.40 $25.25 $24.40 $25.09 $25.09 710,300
2017-04-11 $23.85 $24.48 $23.82 $24.35 $24.35 106,400
2017-04-10 $24.00 $24.10 $23.78 $23.85 $23.85 188,200
2017-04-07 $23.19 $24.10 $23.19 $23.95 $23.95 719,100
2017-04-06 $22.10 $23.23 $22.03 $23.19 $23.19 1,149,200
2017-04-05 $21.90 $22.30 $21.90 $22.03 $22.03 224,500
2017-04-04 $21.90 $21.92 $21.72 $21.92 $21.92 81,100
2017-04-03 $21.60 $22.02 $21.60 $21.95 $21.95 90,700
2017-03-31 $21.65 $21.67 $21.54 $21.59 $21.59 232,200
2017-03-30 $21.62 $21.70 $21.53 $21.55 $21.55 658,500
2017-03-29 $21.90 $21.90 $21.49 $21.75 $21.75 148,500
2017-03-28 $21.85 $21.95 $21.66 $21.78 $21.78 230,000
2017-03-27 $21.36 $21.77 $21.28 $21.75 $21.75 105,500
2017-03-24 $21.36 $21.57 $21.24 $21.36 $21.36 103,700
2017-03-23 $21.31 $21.55 $21.27 $21.40 $21.40 242,200
2017-03-22 $21.70 $21.91 $21.30 $21.33 $21.33 797,400
2017-03-21 $21.86 $21.90 $21.57 $21.79 $21.79 174,900
2017-03-20 $21.80 $21.98 $21.78 $21.82 $21.82 137,900
2017-03-17 $21.95 $22.04 $21.77 $21.85 $21.85 164,000
2017-03-16 $22.15 $22.19 $21.90 $21.99 $21.99 65,600
2017-03-15 $22.06 $22.30 $21.90 $22.10 $22.10 136,800
2017-03-14 $22.02 $22.10 $21.78 $22.05 $22.05 122,200
2017-03-13 $21.20 $22.08 $21.14 $22.07 $22.07 201,000
2017-03-10 $21.50 $21.59 $21.06 $21.14 $21.14 368,200
2017-03-09 $21.65 $21.70 $21.30 $21.51 $21.51 278,900
2017-03-08 $21.80 $21.80 $21.65 $21.65 $21.65 1,556,300
2017-03-07 $22.09 $22.33 $21.59 $21.78 $21.78 436,200
2017-03-06 $23.15 $23.15 $22.10 $22.22 $22.22 644,400
2017-03-03 $23.67 $23.67 $23.00 $23.00 $23.00 949,600
2017-03-02 $23.82 $24.05 $23.65 $23.67 $23.67 603,100
2017-03-01 $23.93 $24.24 $23.70 $23.98 $23.98 321,500
2017-02-28 $24.27 $24.27 $23.95 $23.99 $23.99 492,500
2017-02-27 $24.60 $24.65 $23.80 $24.28 $24.28 370,800
2017-02-24 $24.08 $25.49 $22.34 $24.49 $24.49 1,138,100
2017-02-23 $24.00 $24.25 $24.00 $24.00 $24.00 1,029,200
2017-02-22 $24.42 $24.45 $23.97 $24.05 $24.05 1,052,200
2017-02-21 $24.31 $25.56 $24.31 $24.42 $24.42 980,200
2017-02-17 $23.19 $24.31 $23.15 $24.30 $24.30 1,392,100
2017-02-16 $22.51 $23.35 $22.00 $23.15 $23.15 2,025,400
2017-02-15 $22.01 $22.55 $21.21 $22.49 $22.49 1,476,300
2017-02-14 $22.80 $22.80 $21.80 $21.95 $21.95 1,085,000
2017-02-13 $23.09 $23.10 $22.35 $22.80 $22.80 1,447,300
2017-02-10 $23.47 $24.48 $22.76 $22.81 $22.81 10,674,600
2017-02-09 $23.00 $23.86 $22.95 $23.50 $23.50 3,206,800
2017-02-08 $22.86 $22.86 $22.86 $22.86 $22.86 3,774,993
2017-02-07 $20.92 $24.44 $20.81 $22.86 $22.86 16,723,867
2017-02-06 $30.74 $30.74 $23.05 $23.22 $23.22 7,225,197
2017-02-03 $32.17 $32.75 $32.17 $32.44 $32.44 259,260
2017-02-02 $32.80 $33.41 $32.20 $32.40 $32.40 295,555
2017-02-01 $33.80 $33.91 $32.77 $32.95 $32.95 488,268
2017-01-31 $32.75 $33.65 $32.53 $33.55 $33.55 363,471
2017-01-30 $33.00 $33.09 $32.37 $32.88 $32.88 252,660
2017-01-27 $32.69 $33.05 $32.20 $33.03 $33.03 191,567
2017-01-26 $32.88 $33.00 $32.46 $32.66 $32.66 193,692
2017-01-25 $32.60 $33.09 $32.43 $32.86 $32.86 337,475
2017-01-24 $31.86 $32.46 $31.78 $32.31 $32.31 316,308
2017-01-23 $32.21 $32.43 $31.67 $31.80 $31.80 189,909
2017-01-20 $31.97 $32.42 $31.86 $32.26 $32.26 191,238
2017-01-19 $32.31 $32.43 $31.90 $31.97 $31.97 116,404
2017-01-18 $32.33 $32.43 $31.61 $32.34 $32.34 209,627
2017-01-17 $32.42 $32.66 $32.11 $32.13 $32.13 202,042
2017-01-13 $32.15 $32.83 $32.15 $32.51 $32.51 210,244
2017-01-12 $32.78 $33.99 $31.80 $32.11 $32.11 198,636
2017-01-11 $33.16 $33.23 $32.52 $32.75 $32.75 168,273
2017-01-10 $32.99 $33.25 $32.76 $33.16 $33.16 241,467
2017-01-09 $32.61 $33.33 $32.53 $32.89 $32.89 216,014
2017-01-06 $33.14 $33.14 $32.60 $32.68 $32.68 206,570
2017-01-05 $32.40 $33.07 $32.21 $33.00 $33.00 236,085
2017-01-04 $31.83 $32.67 $31.83 $32.61 $32.61 254,647
2017-01-03 $31.76 $31.84 $31.28 $31.79 $31.79 320,711
2016-12-30 $31.92 $31.92 $31.35 $31.58 $31.58 261,580
2016-12-29 $31.87 $32.54 $31.69 $31.86 $31.86 230,237
2016-12-28 $32.69 $32.69 $31.93 $31.96 $31.96 286,321
2016-12-27 $32.59 $33.00 $32.46 $32.54 $32.54 276,793
2016-12-23 $32.38 $32.71 $32.01 $32.67 $32.67 394,612
2016-12-22 $33.49 $33.49 $32.26 $32.52 $32.52 329,802
2016-12-21 $34.35 $34.44 $33.26 $33.38 $33.38 617,058
2016-12-20 $34.25 $34.85 $33.77 $34.50 $34.50 702,114
2016-12-19 $32.60 $34.00 $32.50 $33.98 $33.98 461,730
2016-12-16 $33.00 $33.20 $32.07 $32.86 $32.86 931,021
2016-12-15 $32.53 $33.01 $32.38 $32.87 $32.87 354,075
2016-12-14 $32.15 $32.68 $31.71 $32.44 $32.44 390,813
2016-12-13 $32.05 $32.61 $31.99 $32.17 $32.17 492,557
2016-12-12 $32.50 $32.50 $31.84 $31.99 $31.99 337,626
2016-12-09 $32.08 $33.22 $31.89 $32.74 $32.74 736,614
2016-12-08 $30.09 $31.88 $30.07 $31.85 $31.85 668,107
2016-12-07 $30.14 $30.30 $29.48 $30.17 $30.17 442,536
2016-12-06 $29.22 $30.08 $28.83 $30.07 $30.07 412,281
2016-12-05 $29.20 $29.52 $28.93 $29.16 $29.16 427,478
2016-12-02 $28.55 $29.05 $28.55 $28.95 $28.95 390,846
2016-12-01 $29.00 $29.54 $28.06 $28.70 $28.70 456,103
2016-11-30 $29.23 $29.49 $28.78 $29.04 $29.04 1,097,485
2016-11-29 $28.47 $29.26 $28.44 $29.15 $29.15 331,302
2016-11-28 $28.97 $29.00 $28.45 $28.76 $28.76 236,425
2016-11-25 $30.18 $30.55 $28.46 $28.94 $28.94 389,159
2016-11-23 $29.88 $30.51 $29.64 $30.50 $30.50 155,780
2016-11-22 $29.81 $30.01 $29.42 $30.00 $30.00 190,081
2016-11-21 $30.03 $30.03 $29.40 $29.60 $29.60 209,730
2016-11-18 $29.66 $30.13 $29.28 $29.82 $29.82 287,669
2016-11-17 $29.79 $29.95 $29.39 $29.52 $29.52 255,940
2016-11-16 $29.21 $29.88 $29.21 $29.75 $29.75 205,308
2016-11-15 $29.11 $29.79 $28.98 $29.24 $29.24 270,089
2016-11-14 $28.91 $29.44 $28.76 $29.04 $29.04 261,182
2016-11-11 $27.76 $28.79 $27.58 $28.72 $28.72 429,770
2016-11-10 $28.31 $28.79 $27.46 $27.75 $27.75 769,638
2016-11-09 $27.36 $28.34 $27.14 $28.14 $28.14 521,298
2016-11-08 $27.52 $27.76 $27.36 $27.62 $27.62 340,612
2016-11-07 $27.57 $27.81 $27.28 $27.50 $27.50 444,959
2016-11-04 $27.78 $27.81 $26.99 $27.11 $27.11 432,487
2016-11-03 $28.21 $29.35 $27.68 $27.71 $27.71 475,037
2016-11-02 $28.53 $28.73 $28.22 $28.26 $28.26 606,736
2016-11-01 $28.76 $28.90 $28.45 $28.60 $28.60 581,202
2016-10-31 $28.72 $29.28 $28.43 $28.79 $28.79 1,032,259
2016-10-28 $28.98 $29.36 $28.44 $28.52 $28.52 814,057
2016-10-27 $29.81 $29.81 $28.98 $29.00 $29.00 1,025,206
2016-10-26 $29.50 $29.68 $29.32 $29.65 $29.65 345,986
2016-10-25 $29.55 $29.97 $29.46 $29.72 $29.72 337,904
2016-10-24 $30.43 $30.43 $29.81 $29.92 $29.92 290,400
2016-10-21 $29.45 $30.65 $29.45 $30.18 $30.18 250,806
2016-10-20 $29.47 $29.88 $29.29 $29.73 $29.73 272,532
2016-10-19 $29.89 $29.99 $29.64 $29.64 $29.64 426,025
2016-10-18 $29.84 $30.07 $29.66 $29.96 $29.96 321,624
2016-10-17 $29.43 $29.74 $29.43 $29.63 $29.63 284,511
2016-10-14 $29.72 $29.80 $29.45 $29.52 $29.52 204,230
2016-10-13 $29.47 $29.75 $29.25 $29.65 $29.65 307,631
2016-10-12 $29.62 $29.90 $29.40 $29.64 $29.64 309,862
2016-10-11 $29.91 $29.91 $29.51 $29.56 $29.56 454,421
2016-10-10 $30.00 $30.33 $29.82 $29.91 $29.91 500,732
2016-10-07 $30.02 $30.31 $29.46 $29.88 $29.88 442,202
2016-10-06 $30.28 $30.28 $29.73 $30.04 $30.04 954,727
2016-10-05 $30.37 $30.56 $30.11 $30.25 $30.25 319,340
2016-10-04 $30.38 $30.73 $30.06 $30.16 $30.16 330,099
2016-10-03 $30.41 $30.64 $30.02 $30.36 $30.36 471,845
2016-09-30 $30.82 $30.92 $30.52 $30.66 $30.66 464,959
2016-09-29 $30.95 $31.12 $30.60 $30.64 $30.64 404,743
2016-09-28 $31.01 $31.53 $30.60 $30.97 $30.97 407,833
2016-09-27 $30.78 $31.41 $30.78 $30.90 $30.90 342,722
2016-09-26 $30.93 $31.36 $30.69 $30.75 $30.75 374,010
2016-09-23 $31.43 $31.74 $30.83 $31.06 $31.06 316,992
2016-09-22 $31.74 $31.98 $30.97 $31.34 $31.34 543,137
2016-09-21 $31.59 $31.95 $31.14 $31.60 $31.60 258,044
2016-09-20 $31.79 $32.17 $31.44 $31.52 $31.52 480,963
2016-09-19 $32.52 $32.56 $31.40 $31.71 $31.71 671,328
2016-09-16 $30.24 $33.02 $29.85 $32.46 $32.46 2,305,882
2016-09-15 $30.09 $30.29 $29.98 $30.08 $30.08 305,262
2016-09-14 $30.46 $30.71 $29.96 $30.01 $30.01 341,861
2016-09-13 $30.48 $30.82 $29.77 $30.33 $30.33 396,529
2016-09-12 $29.91 $30.74 $29.91 $30.68 $30.68 381,227
2016-09-09 $30.42 $31.08 $29.90 $29.90 $29.90 538,936
2016-09-08 $30.83 $30.99 $30.44 $30.65 $30.65 419,162
2016-09-07 $30.69 $31.06 $30.22 $30.75 $30.75 770,973
2016-09-06 $29.86 $30.82 $29.29 $30.49 $30.49 1,351,369
2016-09-02 $31.37 $31.98 $30.38 $31.81 $31.81 815,535
2016-09-01 $30.77 $31.28 $30.53 $31.24 $31.24 596,957
2016-08-31 $30.22 $31.01 $30.08 $30.85 $30.85 583,219
2016-08-30 $29.87 $30.29 $29.76 $30.21 $30.21 537,700
2016-08-29 $29.96 $30.11 $29.50 $29.96 $29.96 553,820
2016-08-26 $29.73 $30.21 $29.51 $30.00 $30.00 553,989
2016-08-25 $29.39 $29.80 $29.36 $29.59 $29.59 488,430
2016-08-24 $27.45 $29.83 $27.36 $29.59 $29.59 1,047,960
2016-08-23 $27.00 $27.83 $26.90 $27.48 $27.48 580,808
2016-08-22 $27.46 $27.73 $26.79 $26.90 $26.90 445,355
2016-08-19 $27.44 $27.79 $27.23 $27.47 $27.47 369,735
2016-08-18 $27.12 $27.51 $26.90 $27.39 $27.39 337,703
2016-08-17 $27.68 $27.71 $26.93 $27.12 $27.12 511,856
2016-08-16 $26.40 $27.69 $26.40 $27.60 $27.60 642,194
2016-08-15 $26.23 $26.86 $26.15 $26.38 $26.38 352,196
2016-08-12 $25.77 $26.27 $25.59 $26.09 $26.09 522,200
2016-08-11 $27.20 $27.84 $25.58 $25.98 $25.98 831,207
2016-08-10 $26.00 $27.62 $25.31 $27.20 $27.20 1,192,026
2016-08-09 $26.22 $26.34 $25.96 $26.04 $26.04 139,701
2016-08-08 $26.40 $26.47 $26.00 $26.24 $26.24 211,658
2016-08-05 $25.91 $26.62 $25.48 $26.31 $26.31 230,240
2016-08-04 $26.09 $26.25 $25.73 $26.00 $26.00 154,013
2016-08-03 $25.50 $26.01 $25.36 $26.01 $26.01 387,384
2016-08-02 $25.88 $26.13 $25.39 $25.63 $25.63 449,613
2016-08-01 $26.09 $26.98 $25.78 $25.80 $25.80 364,542
2016-07-29 $26.47 $26.90 $25.53 $25.95 $25.95 765,651
2016-07-28 $26.96 $27.71 $26.50 $26.50 $26.50 251,864
2016-07-27 $26.95 $27.29 $26.76 $26.98 $26.98 332,855
2016-07-26 $26.33 $27.34 $26.26 $26.96 $26.96 366,189
2016-07-25 $26.80 $27.66 $26.27 $26.28 $26.28 809,475
2016-07-22 $27.34 $27.47 $26.50 $26.71 $26.71 732,562
2016-07-21 $28.15 $28.36 $27.64 $27.76 $27.76 285,656
2016-07-20 $27.78 $28.28 $27.58 $28.14 $28.14 200,767
2016-07-19 $27.62 $27.89 $27.55 $27.56 $27.56 266,727
2016-07-18 $27.60 $27.88 $27.43 $27.76 $27.76 236,425
2016-07-15 $27.84 $28.04 $27.60 $27.60 $27.60 237,562
2016-07-14 $27.19 $27.95 $27.03 $27.62 $27.62 293,647
2016-07-13 $27.05 $27.59 $26.85 $27.05 $27.05 434,290
2016-07-12 $27.24 $27.83 $26.95 $27.74 $27.74 315,501
2016-07-11 $26.68 $27.05 $26.62 $27.01 $27.01 227,867
2016-07-08 $26.03 $26.79 $26.03 $26.60 $26.60 425,632
2016-07-07 $25.15 $25.96 $25.11 $25.85 $25.85 451,693
2016-07-06 $23.97 $25.16 $23.75 $25.08 $25.08 657,270
2016-07-05 $23.97 $24.31 $23.65 $24.20 $24.20 586,653
2016-07-01 $23.94 $24.43 $23.80 $24.22 $24.22 547,265
2016-06-30 $23.87 $24.11 $23.52 $23.88 $23.88 1,249,014
2016-06-29 $23.91 $24.68 $23.33 $23.71 $23.71 1,590,655
2016-06-28 $25.77 $26.23 $21.74 $23.83 $23.83 4,321,435
2016-06-27 $30.13 $30.21 $28.42 $29.40 $29.40 751,880
2016-06-24 $31.31 $31.91 $30.14 $30.38 $30.38 938,827
2016-06-23 $31.57 $32.83 $31.25 $32.72 $32.72 541,659
2016-06-22 $31.02 $31.65 $30.72 $31.03 $31.03 441,381
2016-06-21 $31.18 $31.37 $30.59 $30.89 $30.89 306,606
2016-06-20 $31.33 $31.94 $31.15 $31.20 $31.20 322,826
2016-06-17 $31.73 $31.96 $30.78 $30.93 $30.93 513,280
2016-06-16 $31.45 $31.83 $30.81 $31.76 $31.76 256,101
2016-06-15 $32.22 $32.46 $31.69 $31.77 $31.77 252,791
2016-06-14 $31.19 $31.96 $30.92 $31.93 $31.93 277,634
2016-06-13 $31.11 $32.23 $31.06 $31.36 $31.36 261,031
2016-06-10 $31.76 $32.36 $31.23 $31.32 $31.32 254,620
2016-06-09 $32.48 $32.61 $31.97 $32.12 $32.12 194,680
2016-06-08 $32.99 $32.99 $31.96 $32.63 $32.63 304,844
2016-06-07 $33.32 $33.33 $32.69 $33.05 $33.05 393,332
2016-06-06 $32.65 $33.69 $32.47 $33.37 $33.37 441,220
2016-06-03 $33.09 $33.11 $32.04 $32.51 $32.51 283,410
2016-06-02 $32.79 $33.20 $32.45 $33.19 $33.19 306,652
2016-06-01 $32.04 $32.95 $31.81 $32.83 $32.83 445,518
2016-05-31 $32.34 $32.83 $31.52 $32.38 $32.38 556,686
2016-05-27 $30.42 $32.58 $30.24 $32.29 $32.29 622,015
2016-05-26 $29.67 $30.48 $29.42 $30.27 $30.27 205,447
2016-05-25 $29.84 $29.85 $29.35 $29.63 $29.63 220,646
2016-05-24 $29.08 $29.74 $28.87 $29.60 $29.60 333,043
2016-05-23 $28.82 $29.09 $28.59 $28.83 $28.83 295,328
2016-05-20 $27.74 $29.00 $27.63 $28.70 $28.70 329,818
2016-05-19 $27.56 $28.03 $27.14 $27.56 $27.56 339,526
2016-05-18 $27.01 $27.86 $26.85 $27.81 $27.81 407,201
2016-05-17 $27.75 $28.22 $26.93 $27.16 $27.16 486,326
2016-05-16 $28.02 $28.21 $27.68 $27.85 $27.85 493,108
2016-05-13 $28.15 $28.57 $27.99 $28.08 $28.08 264,023
2016-05-12 $28.01 $28.42 $27.75 $28.22 $28.22 410,556
2016-05-11 $28.40 $28.77 $28.12 $28.25 $28.25 288,641
2016-05-10 $28.09 $28.60 $27.67 $28.56 $28.56 395,357
2016-05-09 $28.08 $28.59 $27.90 $27.95 $27.95 482,839
2016-05-06 $27.71 $28.21 $27.48 $28.20 $28.20 286,900
2016-05-05 $27.96 $28.76 $27.55 $27.80 $27.80 433,899
2016-05-04 $28.45 $28.63 $27.50 $27.90 $27.90 744,226
2016-05-03 $30.15 $30.38 $28.39 $28.45 $28.45 760,088
2016-05-02 $30.63 $30.89 $29.80 $30.52 $30.52 656,435
2016-04-29 $29.90 $30.70 $29.84 $30.62 $30.62 527,614
2016-04-28 $30.66 $30.79 $29.86 $29.88 $29.88 503,753
2016-04-27 $31.02 $31.02 $30.15 $30.61 $30.61 288,836
2016-04-26 $30.09 $31.28 $30.09 $31.19 $31.19 372,380
2016-04-25 $31.13 $31.32 $30.16 $30.30 $30.30 357,664
2016-04-22 $31.27 $31.60 $30.99 $31.11 $31.11 445,290
2016-04-21 $30.90 $31.50 $30.46 $31.30 $31.30 375,122
2016-04-20 $30.75 $31.11 $30.38 $30.72 $30.72 450,826
2016-04-19 $30.70 $31.27 $30.41 $31.04 $31.04 256,835
2016-04-18 $29.65 $30.74 $29.65 $30.70 $30.70 305,901
2016-04-15 $29.39 $29.89 $29.36 $29.63 $29.63 382,717
2016-04-14 $29.63 $29.77 $29.28 $29.54 $29.54 422,146
2016-04-13 $28.72 $29.59 $28.63 $29.54 $29.54 554,681
2016-04-12 $29.01 $29.08 $28.40 $28.57 $28.57 455,394
2016-04-11 $28.83 $29.58 $28.62 $28.96 $28.96 376,382
2016-04-08 $29.92 $30.00 $28.65 $28.81 $28.81 483,590
2016-04-07 $30.11 $30.62 $29.53 $29.74 $29.74 307,123
2016-04-06 $29.63 $30.30 $29.31 $30.27 $30.27 303,393
2016-04-05 $29.90 $30.02 $29.46 $29.53 $29.53 319,056
2016-04-04 $30.73 $30.86 $29.61 $30.07 $30.07 466,124
2016-04-01 $29.94 $31.23 $29.76 $30.58 $30.58 640,417
2016-03-31 $30.40 $30.62 $30.03 $30.04 $30.04 529,410
2016-03-30 $30.55 $30.69 $29.77 $30.50 $30.50 488,601
2016-03-29 $29.84 $30.44 $29.51 $30.38 $30.38 406,655
2016-03-28 $30.12 $30.18 $29.33 $29.82 $29.82 279,768
2016-03-24 $29.56 $29.87 $29.02 $29.85 $29.85 270,678
2016-03-23 $30.31 $30.80 $29.42 $29.66 $29.66 427,923
2016-03-22 $30.47 $30.75 $30.11 $30.54 $30.54 461,020
2016-03-21 $30.35 $30.54 $29.57 $30.24 $30.24 817,508
2016-03-18 $30.23 $30.93 $30.20 $30.50 $30.50 1,390,109
2016-03-17 $29.87 $30.28 $29.52 $30.11 $30.11 758,448
2016-03-16 $29.16 $30.02 $28.97 $29.84 $29.84 450,643
2016-03-15 $30.44 $30.59 $29.05 $29.23 $29.23 905,335
2016-03-14 $28.34 $30.89 $28.20 $30.67 $30.67 1,261,358
2016-03-11 $27.36 $28.64 $26.66 $28.29 $28.29 1,163,952
2016-03-10 $27.51 $28.07 $26.86 $27.22 $27.22 1,051,808
2016-03-09 $27.54 $27.75 $26.87 $27.34 $27.34 1,309,684
2016-03-08 $26.56 $28.25 $26.51 $27.41 $27.41 2,669,974
2016-03-07 $34.64 $35.46 $26.21 $27.04 $27.04 9,502,930
2016-03-04 $40.25 $41.35 $39.64 $40.71 $40.71 503,724
2016-03-03 $39.98 $40.69 $39.50 $40.10 $40.10 810,781
2016-03-02 $40.06 $40.38 $38.54 $40.00 $40.00 759,449
2016-03-01 $40.93 $40.93 $37.15 $40.00 $40.00 2,011,859
2016-02-29 $42.52 $43.48 $40.83 $41.15 $41.15 748,603
2016-02-26 $42.27 $43.53 $42.07 $42.95 $42.95 595,233
2016-02-25 $42.56 $42.65 $41.28 $42.27 $42.27 511,381
2016-02-24 $40.33 $42.84 $40.03 $42.51 $42.51 523,315
2016-02-23 $40.60 $41.81 $40.58 $40.81 $40.81 585,864
2016-02-22 $39.65 $41.71 $39.54 $40.87 $40.87 708,431
2016-02-19 $38.11 $40.00 $37.62 $39.29 $39.29 1,148,852
2016-02-18 $37.09 $38.77 $37.02 $38.57 $38.57 1,049,849
2016-02-17 $36.22 $38.03 $33.41 $37.34 $37.34 1,653,416
2016-02-16 $35.94 $37.83 $34.26 $37.58 $37.58 1,038,820
2016-02-12 $35.04 $36.79 $34.85 $35.60 $35.60 640,838
2016-02-11 $34.64 $35.21 $33.17 $34.76 $34.76 722,551
2016-02-10 $34.64 $36.17 $34.30 $35.18 $35.18 624,943
2016-02-09 $33.95 $35.33 $33.74 $34.29 $34.29 613,639
2016-02-08 $35.36 $35.55 $33.79 $34.42 $34.42 836,809
2016-02-05 $39.76 $40.22 $35.40 $35.89 $35.89 722,852
2016-02-04 $38.96 $40.14 $38.70 $39.76 $39.76 453,596
2016-02-03 $38.20 $39.26 $37.71 $39.19 $39.19 828,214
2016-02-02 $38.74 $39.06 $37.17 $37.94 $37.94 1,195,393
2016-02-01 $38.31 $39.46 $36.37 $39.00 $39.00 1,087,371
2016-01-29 $39.65 $40.36 $37.62 $38.53 $38.53 7,307,954
2016-01-28 $39.59 $40.28 $37.54 $39.57 $39.57 673,302
2016-01-27 $42.64 $42.92 $39.17 $39.44 $39.44 878,694
2016-01-26 $41.75 $43.14 $41.46 $42.99 $42.99 1,185,006
2016-01-25 $40.53 $42.69 $40.23 $41.20 $41.20 755,228
2016-01-22 $39.52 $40.99 $38.61 $40.78 $40.78 525,740
2016-01-21 $37.84 $39.56 $37.13 $38.84 $38.84 567,172
2016-01-20 $36.08 $38.41 $34.18 $37.50 $37.50 1,036,712
2016-01-19 $42.70 $43.34 $35.95 $36.68 $36.68 1,096,477
2016-01-15 $40.12 $42.48 $39.98 $42.35 $42.35 903,926
2016-01-14 $38.47 $42.40 $38.22 $41.41 $41.41 839,756
2016-01-13 $38.27 $39.00 $37.89 $38.33 $38.33 750,687
2016-01-12 $36.27 $38.05 $36.00 $37.73 $37.73 605,508
2016-01-11 $36.87 $37.36 $35.52 $36.03 $36.03 560,975
2016-01-08 $38.23 $38.69 $36.34 $36.40 $36.40 407,408
2016-01-07 $39.03 $39.28 $37.61 $38.22 $38.22 349,753
2016-01-06 $39.49 $40.18 $39.15 $39.48 $39.48 352,174
2016-01-05 $40.68 $40.84 $39.96 $40.18 $40.18 393,892
2016-01-04 $40.32 $40.69 $39.07 $40.54 $40.54 848,229
2015-12-31 $41.90 $42.07 $41.14 $41.15 $41.15 317,300
2015-12-30 $42.29 $42.71 $41.91 $42.01 $42.01 294,200
2015-12-29 $41.81 $42.36 $41.72 $42.14 $42.14 389,600
2015-12-28 $41.19 $41.52 $40.15 $41.47 $41.47 364,500
2015-12-24 $40.88 $41.60 $40.79 $41.20 $41.20 175,400
2015-12-23 $39.98 $41.14 $39.96 $40.95 $40.95 418,800
2015-12-22 $38.66 $39.68 $38.36 $39.60 $39.60 264,200
2015-12-21 $38.60 $38.69 $37.99 $38.42 $38.42 259,700
2015-12-18 $38.42 $38.91 $37.92 $38.23 $38.23 745,000
2015-12-17 $38.29 $39.02 $38.29 $38.36 $38.36 455,600
2015-12-16 $38.16 $38.26 $37.55 $38.06 $38.06 435,500
2015-12-15 $37.81 $38.32 $37.41 $38.00 $38.00 876,300
2015-12-14 $38.78 $38.92 $36.91 $37.49 $37.49 594,700
2015-12-11 $40.23 $40.59 $38.62 $38.92 $38.92 404,900
2015-12-10 $41.60 $41.88 $40.57 $40.73 $40.73 206,000
2015-12-09 $42.28 $42.70 $41.36 $41.51 $41.51 157,300
2015-12-08 $43.01 $43.70 $42.38 $42.38 $42.38 156,600
2015-12-07 $43.54 $43.54 $42.24 $43.36 $43.36 299,500
2015-12-04 $43.99 $45.00 $41.93 $43.56 $43.56 500,200
2015-12-03 $44.58 $45.21 $43.57 $44.00 $44.00 600,100
2015-12-02 $43.36 $44.56 $43.36 $44.46 $44.46 379,700
2015-12-01 $42.35 $43.64 $42.04 $43.52 $43.52 275,700
2015-11-30 $42.29 $42.65 $41.83 $42.10 $42.10 242,300
2015-11-27 $41.96 $42.60 $41.69 $42.25 $42.25 67,100
2015-11-25 $41.01 $42.11 $40.76 $42.02 $42.02 199,700
2015-11-24 $40.51 $41.06 $39.41 $40.94 $40.94 347,900
2015-11-23 $42.24 $42.37 $40.39 $40.56 $40.56 317,800
2015-11-20 $43.01 $43.25 $41.93 $42.24 $42.24 326,900
2015-11-19 $42.29 $42.86 $41.71 $42.73 $42.73 273,300
2015-11-18 $43.13 $43.13 $41.89 $42.34 $42.34 399,800
2015-11-17 $43.28 $43.42 $42.41 $42.81 $42.81 354,300
2015-11-16 $42.12 $43.33 $41.83 $43.28 $43.28 298,800
2015-11-13 $42.54 $43.56 $41.99 $42.10 $42.10 347,600
2015-11-12 $43.64 $43.81 $42.68 $42.79 $42.79 249,900
2015-11-11 $44.38 $44.64 $43.53 $43.77 $43.77 225,400
2015-11-10 $43.83 $44.62 $43.41 $44.44 $44.44 313,100
2015-11-09 $46.36 $46.66 $43.97 $44.19 $44.19 498,900
2015-11-06 $45.35 $46.65 $45.03 $46.57 $46.57 573,200
2015-11-05 $44.31 $46.36 $42.56 $45.19 $45.19 715,400
2015-11-04 $44.62 $44.88 $42.86 $43.32 $43.32 635,500
2015-11-03 $44.28 $45.01 $43.71 $44.66 $44.66 287,300
2015-11-02 $42.98 $44.67 $42.76 $44.62 $44.62 376,900
2015-10-30 $42.44 $43.27 $42.14 $42.78 $42.78 475,100
2015-10-29 $42.91 $42.91 $42.07 $42.45 $42.45 317,900
2015-10-28 $42.44 $42.91 $42.00 $42.65 $42.65 571,900
2015-10-27 $43.28 $43.32 $42.14 $42.34 $42.34 277,700
2015-10-26 $43.24 $43.29 $42.73 $43.05 $43.05 260,100
2015-10-23 $43.49 $43.70 $42.70 $43.24 $43.24 240,300
2015-10-22 $41.67 $43.61 $41.39 $43.10 $43.10 548,900
2015-10-21 $44.37 $44.44 $41.01 $41.03 $41.03 739,000
2015-10-20 $46.10 $46.36 $43.95 $44.07 $44.07 328,400
2015-10-19 $44.60 $46.40 $44.48 $45.99 $45.99 813,200
2015-10-16 $45.43 $45.65 $43.62 $44.55 $44.55 964,000
2015-10-15 $47.10 $47.10 $46.09 $46.99 $46.99 471,900
2015-10-14 $49.05 $49.32 $46.51 $46.78 $46.78 354,800
2015-10-13 $50.30 $50.30 $49.06 $49.23 $49.23 315,200
2015-10-12 $50.75 $51.37 $50.12 $50.47 $50.47 235,900
2015-10-09 $50.78 $51.11 $49.99 $51.00 $51.00 406,200
2015-10-08 $49.95 $50.87 $48.84 $50.61 $50.61 323,000
2015-10-07 $48.95 $50.32 $48.51 $50.22 $50.22 725,400
2015-10-06 $49.36 $50.86 $48.17 $48.84 $48.84 620,700
2015-10-05 $48.39 $49.98 $47.36 $49.73 $49.73 538,000
2015-10-02 $46.45 $48.21 $45.52 $48.12 $48.12 574,800
2015-10-01 $45.87 $47.39 $45.14 $46.85 $46.85 706,000
2015-09-30 $43.39 $47.45 $42.19 $46.15 $46.15 1,689,500
2015-09-29 $43.40 $43.40 $41.37 $41.47 $41.47 374,400
2015-09-28 $44.98 $44.98 $42.69 $43.15 $43.15 257,800
2015-09-25 $46.58 $46.58 $44.40 $45.01 $45.01 284,000
2015-09-24 $46.28 $46.37 $45.08 $46.26 $46.26 305,600
2015-09-23 $47.31 $47.45 $46.35 $46.55 $46.55 364,300
2015-09-22 $48.00 $48.24 $47.17 $47.43 $47.43 251,900
2015-09-21 $48.36 $50.19 $47.97 $48.74 $48.74 371,900
2015-09-18 $48.77 $48.90 $47.27 $47.80 $47.80 731,800
2015-09-17 $49.52 $50.59 $49.01 $49.30 $49.30 287,200
2015-09-16 $49.45 $50.13 $48.08 $49.81 $49.81 238,800
2015-09-15 $48.75 $49.29 $48.59 $48.79 $48.79 259,500
2015-09-14 $49.09 $49.09 $48.48 $48.88 $48.88 205,600
2015-09-11 $48.70 $49.00 $48.30 $48.96 $48.96 223,100
2015-09-10 $48.29 $48.87 $48.04 $48.78 $48.78 306,500
2015-09-09 $48.18 $49.89 $48.18 $48.66 $48.66 507,100
2015-09-08 $47.87 $48.31 $47.26 $48.19 $48.19 463,600
2015-09-04 $46.19 $47.65 $46.19 $47.29 $47.29 638,100
2015-09-03 $44.86 $48.16 $44.37 $46.87 $46.87 1,409,200
2015-09-02 $48.69 $48.69 $43.00 $44.37 $44.37 1,995,400
2015-09-01 $51.17 $51.60 $48.02 $48.15 $48.15 698,700
2015-08-31 $53.49 $53.92 $52.05 $52.21 $52.21 382,800
2015-08-28 $53.26 $53.89 $51.89 $53.46 $53.46 457,000
2015-08-27 $54.09 $54.88 $53.03 $53.74 $53.74 378,800
2015-08-26 $54.87 $55.16 $52.48 $53.42 $53.42 543,300
2015-08-25 $55.07 $55.91 $53.62 $53.97 $53.97 527,500
2015-08-24 $52.74 $56.11 $52.48 $53.11 $53.11 569,000
2015-08-21 $58.44 $59.45 $56.34 $56.50 $56.50 752,900
2015-08-20 $62.97 $63.14 $59.52 $59.70 $59.70 738,800
2015-08-19 $63.85 $64.36 $63.10 $63.45 $63.45 269,100
2015-08-18 $64.34 $64.77 $64.02 $64.30 $64.30 302,700
2015-08-17 $64.00 $65.00 $63.46 $64.64 $64.64 294,400
2015-08-14 $61.99 $64.04 $61.34 $63.99 $63.99 252,800
2015-08-13 $62.26 $62.44 $61.12 $61.92 $61.92 215,400
2015-08-12 $60.61 $62.32 $60.00 $62.11 $62.11 314,300
2015-08-11 $61.41 $62.69 $60.38 $61.51 $61.51 296,200
2015-08-10 $61.24 $61.98 $60.78 $61.35 $61.35 244,300
2015-08-07 $60.45 $61.60 $59.93 $60.96 $60.96 267,100
2015-08-06 $61.80 $61.99 $59.73 $60.52 $60.52 360,600
2015-08-05 $57.62 $62.12 $57.05 $61.76 $61.76 701,700
2015-08-04 $56.90 $57.76 $53.88 $56.68 $56.68 582,900
2015-08-03 $58.38 $59.14 $58.04 $58.87 $58.87 332,900
2015-07-31 $57.01 $58.58 $56.92 $58.50 $58.50 203,200
2015-07-30 $56.53 $57.30 $56.20 $57.06 $57.06 179,100
2015-07-29 $56.77 $57.49 $55.76 $56.80 $56.80 141,000
2015-07-28 $56.66 $57.47 $55.39 $57.17 $57.17 152,400
2015-07-27 $56.03 $56.61 $55.09 $56.43 $56.43 147,100
2015-07-24 $57.41 $58.00 $56.36 $56.63 $56.63 209,200
2015-07-23 $58.10 $58.70 $57.16 $57.27 $57.27 126,800
2015-07-22 $57.55 $58.43 $57.29 $58.29 $58.29 186,300
2015-07-21 $58.25 $58.90 $57.90 $58.04 $58.04 168,600
2015-07-20 $58.52 $59.20 $58.05 $58.25 $58.25 225,200
2015-07-17 $57.95 $59.95 $57.66 $58.84 $58.84 237,400
2015-07-16 $56.76 $57.93 $56.48 $57.74 $57.74 169,100
2015-07-15 $56.12 $56.90 $56.00 $56.35 $56.35 157,500
2015-07-14 $56.59 $57.08 $56.20 $56.23 $56.23 190,900
2015-07-13 $55.85 $56.75 $55.15 $56.48 $56.48 192,600
2015-07-10 $55.06 $55.41 $54.47 $55.14 $55.14 182,400
2015-07-09 $53.76 $54.59 $53.29 $54.17 $54.17 326,700
2015-07-08 $52.39 $52.97 $52.08 $52.84 $52.84 301,100
2015-07-07 $53.00 $53.15 $51.00 $53.00 $53.00 265,800
2015-07-06 $52.75 $53.80 $52.75 $52.99 $52.99 171,400
2015-07-02 $53.57 $53.67 $52.53 $53.25 $53.25 159,700
2015-07-01 $53.39 $54.13 $52.93 $53.45 $53.45 231,900
2015-06-30 $53.31 $54.16 $53.01 $53.26 $53.26 294,100
2015-06-29 $53.69 $54.36 $52.76 $52.91 $52.91 354,500
2015-06-26 $54.76 $54.76 $53.71 $54.00 $54.00 338,600
2015-06-25 $55.20 $55.20 $54.21 $54.57 $54.57 208,600
2015-06-24 $55.88 $55.88 $54.59 $55.06 $55.06 243,000
2015-06-23 $55.82 $55.96 $54.91 $55.82 $55.82 217,900
2015-06-22 $54.61 $55.66 $54.31 $55.62 $55.62 235,900
2015-06-19 $54.44 $54.54 $53.59 $54.38 $54.38 381,300
2015-06-18 $53.80 $54.67 $53.36 $54.31 $54.31 346,600
2015-06-17 $53.62 $54.03 $53.13 $53.58 $53.58 327,700
2015-06-16 $53.28 $54.26 $52.89 $53.62 $53.62 365,400
2015-06-15 $56.34 $56.34 $52.89 $53.56 $53.56 603,700
2015-06-12 $57.22 $57.98 $57.22 $57.64 $57.64 210,600
2015-06-11 $57.99 $58.06 $57.53 $57.57 $57.57 191,100
2015-06-10 $56.74 $58.01 $56.29 $57.81 $57.81 291,500
2015-06-09 $56.54 $56.58 $55.45 $56.35 $56.35 146,900
2015-06-08 $57.46 $57.90 $56.40 $56.48 $56.48 175,000
2015-06-05 $56.81 $57.73 $56.40 $57.65 $57.65 119,500
2015-06-04 $57.10 $57.76 $56.35 $56.75 $56.75 160,500
2015-06-03 $56.79 $58.22 $56.79 $57.68 $57.68 256,300
2015-06-02 $56.87 $57.74 $56.57 $57.17 $57.17 129,300
2015-06-01 $57.04 $57.50 $56.06 $57.06 $57.06 190,000
2015-05-29 $56.78 $56.96 $55.89 $56.58 $56.58 308,200
2015-05-28 $56.32 $57.49 $56.11 $56.95 $56.95 191,700
2015-05-27 $56.70 $56.70 $55.86 $56.36 $56.36 194,400
2015-05-26 $56.64 $56.99 $55.64 $56.26 $56.26 258,600
2015-05-22 $56.00 $57.02 $56.00 $56.26 $56.26 220,400
2015-05-21 $55.56 $56.36 $55.56 $55.98 $55.98 212,000
2015-05-20 $55.64 $55.71 $54.63 $55.38 $55.38 273,800
2015-05-19 $55.07 $56.57 $55.01 $55.74 $55.74 265,000
2015-05-18 $54.72 $56.15 $54.01 $55.28 $55.28 337,000
2015-05-15 $54.11 $54.89 $53.60 $54.81 $54.81 425,600
2015-05-14 $52.87 $54.27 $52.60 $54.03 $54.03 252,500
2015-05-13 $51.53 $53.21 $51.16 $52.69 $52.69 475,900
2015-05-12 $50.55 $51.65 $50.09 $51.12 $51.12 315,900
2015-05-11 $49.97 $51.39 $49.86 $50.92 $50.92 290,100
2015-05-08 $51.08 $51.20 $50.02 $50.02 $50.02 384,800
2015-05-07 $49.54 $51.23 $49.36 $50.89 $50.89 321,100
2015-05-06 $48.82 $51.18 $47.19 $49.43 $49.43 691,900
2015-05-05 $50.95 $50.95 $44.40 $48.50 $48.50 1,544,000
2015-05-04 $52.75 $52.75 $51.27 $51.54 $51.54 324,000

Comscore Inc (SCOR) News Headlines

European shares fall as Ukraine crisis, Fed tightening worries weigh

European shares were set for their worst day in nearly two weeks on Tuesday as worries about the war in Ukraine, expectations of aggressive monetary …

reuters.com April 19, 2022

Movie theater owners are optimistic ticket sales can continue to recover as the key summer season approaches

Cinema owners tell CNBC they are hopeful that movie ticket sales will continue to pick up in the coming weeks. CinemaCon begins next week.

cnbc.com April 24, 2022
Recent Comscore Inc (SCOR) 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.