TravelCenters of America Inc (TA) Exchange: NASDAQ

Data as of July 12, 2024

$86.00 ($0.00) 0.00%

TravelCenters of America Inc - Daily Information
Click for more stock information on TravelCenters of America Inc.
Daily Information Data
Date July 12, 2024
Open $86.00
Previous Close $86.00
High $86.00
Low $86.00
Adjusted Open $86.00
Previous Adjusted Close $86.00
Adjusted High $86.00
Adjusted Low $86.00

About TravelCenters of America Inc (TA)

TravelCenters of America Inc. is a leading travel plaza and professional driver services provider in North America. Founded in 1992, the company has grown rapidly to become the largest publicly traded full-service travel center network in the United States. As of 2019, TA operated and franchised over 270 travel centers and travel plazas across the United States, Canada and England, offering a wide variety of services such as full-service restaurants, truck repair services, convenience stores, quick-serve restaurants, retail stores and other amenities designed to help professional drivers stay safe, comfortable and informed on the road. The company is committed to providing the best services and amenities to truckers and travelers alike.

Historical Stock Data for TravelCenters of America Inc (TA)

Date Open High Low Close Adj.Close Volume
2023-05-15 $86.00 $86.00 $86.00 $86.00 $86.00 0
2023-05-12 $86.03 $86.03 $85.99 $86.00 $86.00 1,111,573
2023-05-11 $86.02 $86.02 $86.00 $86.01 $86.01 363,626
2023-05-10 $86.04 $86.12 $85.99 $86.02 $86.02 696,527
2023-05-09 $86.01 $86.09 $86.01 $86.05 $86.05 313,645
2023-05-08 $86.07 $86.22 $86.00 $86.01 $86.01 249,331
2023-05-05 $86.07 $86.19 $86.01 $86.04 $86.04 238,505
2023-05-04 $86.05 $86.12 $86.01 $86.02 $86.02 169,697
2023-05-03 $86.18 $86.42 $86.01 $86.02 $86.02 243,961
2023-05-02 $86.11 $86.19 $86.01 $86.13 $86.13 174,062
2023-05-01 $86.10 $86.30 $86.02 $86.09 $86.09 170,237
2023-04-28 $86.31 $86.65 $86.05 $86.13 $86.13 219,044
2023-04-27 $86.05 $86.34 $86.05 $86.34 $86.34 176,297
2023-04-26 $86.10 $86.14 $86.08 $86.10 $86.10 173,070
2023-04-25 $86.35 $86.40 $86.09 $86.10 $86.10 407,361
2023-04-24 $86.82 $87.00 $86.35 $86.70 $86.70 385,569
2023-04-21 $87.32 $88.17 $87.29 $88.02 $88.02 234,281
2023-04-20 $87.55 $87.55 $87.28 $87.45 $87.45 221,648
2023-04-19 $87.33 $87.60 $87.26 $87.52 $87.52 242,754
2023-04-18 $88.29 $88.39 $87.30 $87.58 $87.58 366,821
2023-04-17 $87.70 $88.55 $87.68 $88.36 $88.36 469,892
2023-04-14 $86.95 $87.22 $86.83 $87.20 $87.20 393,993
2023-04-13 $86.75 $87.00 $86.65 $86.85 $86.85 417,456
2023-04-12 $86.76 $86.99 $86.62 $86.70 $86.70 634,820
2023-04-11 $86.72 $86.86 $86.38 $86.55 $86.55 416,814
2023-04-10 $86.50 $86.86 $86.50 $86.86 $86.86 191,083
2023-04-06 $86.89 $86.93 $86.42 $86.55 $86.55 426,591
2023-04-05 $86.80 $86.99 $86.60 $86.94 $86.94 511,563
2023-04-04 $86.58 $86.89 $86.47 $86.76 $86.76 243,863
2023-04-03 $86.31 $86.62 $86.23 $86.61 $86.61 191,271
2023-03-31 $86.50 $86.93 $86.40 $86.50 $86.50 155,894
2023-03-30 $86.41 $86.62 $86.23 $86.31 $86.31 292,635
2023-03-29 $86.10 $86.96 $85.75 $86.06 $86.06 708,471
2023-03-28 $86.50 $86.72 $86.06 $86.06 $86.06 514,686
2023-03-27 $86.91 $87.17 $86.54 $86.60 $86.60 609,954
2023-03-24 $85.83 $86.39 $85.75 $86.23 $86.23 662,232
2023-03-23 $85.80 $86.68 $85.72 $86.25 $86.25 4,177,348
2023-03-22 $84.32 $84.33 $84.17 $84.25 $84.25 847,019
2023-03-21 $84.49 $84.54 $84.21 $84.23 $84.23 451,682
2023-03-20 $84.37 $84.50 $84.35 $84.38 $84.38 471,961
2023-03-17 $84.36 $84.46 $84.26 $84.39 $84.39 685,289
2023-03-16 $84.46 $84.50 $84.35 $84.44 $84.44 461,274
2023-03-15 $84.40 $84.57 $84.26 $84.51 $84.51 557,984
2023-03-14 $84.55 $84.64 $84.38 $84.48 $84.48 606,007
2023-03-13 $84.33 $84.59 $84.19 $84.53 $84.53 923,734
2023-03-10 $84.40 $84.57 $84.27 $84.40 $84.40 667,290
2023-03-09 $84.56 $84.60 $84.28 $84.31 $84.31 563,027
2023-03-08 $84.63 $84.70 $84.47 $84.50 $84.50 796,244
2023-03-07 $84.66 $84.76 $84.49 $84.51 $84.51 399,754
2023-03-06 $84.78 $84.82 $84.63 $84.63 $84.63 806,012
2023-03-03 $84.57 $85.06 $84.45 $84.77 $84.77 1,082,759
2023-03-02 $84.35 $84.57 $84.25 $84.55 $84.55 1,062,743
2023-03-01 $84.36 $84.46 $84.25 $84.26 $84.26 837,808
2023-02-28 $84.33 $84.41 $84.31 $84.35 $84.35 970,816
2023-02-27 $84.34 $84.46 $84.28 $84.35 $84.35 1,004,516
2023-02-24 $84.25 $84.43 $84.22 $84.37 $84.37 1,538,398
2023-02-23 $84.22 $84.34 $84.19 $84.28 $84.28 1,316,274
2023-02-22 $84.12 $84.38 $84.12 $84.30 $84.30 1,584,970
2023-02-21 $84.25 $84.31 $84.05 $84.10 $84.10 1,476,321
2023-02-17 $84.40 $84.43 $84.20 $84.22 $84.22 2,907,076
2023-02-16 $84.50 $84.60 $84.05 $84.43 $84.43 10,521,824
2023-02-15 $47.46 $50.09 $47.01 $49.44 $49.44 88,041
2023-02-14 $47.77 $47.99 $46.87 $47.69 $47.69 84,305
2023-02-13 $47.17 $48.09 $46.41 $48.00 $48.00 54,723
2023-02-10 $47.61 $47.77 $46.74 $47.01 $47.01 65,109
2023-02-09 $49.77 $50.18 $47.36 $47.61 $47.61 118,687
2023-02-08 $49.51 $49.57 $48.61 $49.05 $49.05 129,609
2023-02-07 $48.40 $49.76 $47.64 $49.52 $49.52 109,017
2023-02-06 $47.78 $48.92 $47.36 $48.40 $48.40 99,172
2023-02-03 $47.50 $48.15 $47.21 $48.06 $48.06 78,637
2023-02-02 $46.53 $48.08 $46.32 $47.89 $47.89 161,315
2023-02-01 $45.33 $46.61 $44.54 $46.11 $46.11 94,209
2023-01-31 $43.67 $45.52 $43.26 $45.52 $45.52 145,839
2023-01-30 $44.45 $44.64 $43.05 $43.20 $43.20 90,864
2023-01-27 $45.90 $46.14 $44.56 $44.68 $44.68 78,404
2023-01-26 $46.32 $46.40 $45.39 $46.09 $46.09 95,623
2023-01-25 $45.94 $46.23 $45.61 $45.74 $45.74 36,550
2023-01-24 $46.12 $46.60 $45.93 $46.14 $46.14 59,355
2023-01-23 $45.82 $47.43 $45.58 $46.50 $46.50 58,988
2023-01-20 $45.71 $46.06 $45.22 $45.88 $45.88 100,106
2023-01-19 $45.57 $45.67 $44.92 $45.24 $45.24 88,386
2023-01-18 $47.52 $48.22 $45.58 $45.72 $45.72 88,237
2023-01-17 $47.41 $48.00 $46.81 $47.35 $47.35 69,484
2023-01-13 $46.86 $48.00 $46.52 $47.68 $47.68 59,166
2023-01-12 $47.18 $47.54 $46.36 $47.50 $47.50 61,236
2023-01-11 $46.66 $47.18 $46.04 $46.82 $46.82 64,622
2023-01-10 $46.08 $46.54 $45.26 $46.54 $46.54 62,406
2023-01-09 $46.26 $46.68 $45.65 $46.05 $46.05 78,497
2023-01-06 $44.65 $46.39 $44.58 $46.04 $46.04 62,803
2023-01-05 $44.33 $44.82 $43.94 $44.25 $44.25 53,764
2023-01-04 $43.97 $45.11 $43.54 $44.89 $44.89 61,816
2023-01-03 $44.71 $45.58 $43.54 $43.64 $43.64 106,897
2022-12-30 $43.53 $44.95 $43.21 $44.78 $44.78 208,755
2022-12-29 $43.03 $44.04 $42.67 $43.76 $43.76 66,855
2022-12-28 $43.70 $44.22 $42.50 $42.58 $42.58 100,111
2022-12-27 $44.72 $45.34 $43.43 $43.74 $43.74 94,725
2022-12-23 $42.61 $45.10 $42.50 $45.05 $45.05 146,084
2022-12-22 $45.12 $45.12 $42.13 $42.89 $42.89 119,435
2022-12-21 $45.96 $46.88 $45.31 $45.54 $45.54 70,392
2022-12-20 $45.91 $45.98 $44.42 $45.68 $45.68 156,409
2022-12-19 $45.77 $46.79 $45.66 $46.31 $46.31 107,567
2022-12-16 $45.22 $45.82 $44.89 $45.53 $45.53 173,608
2022-12-15 $46.19 $46.48 $45.41 $45.89 $45.89 69,674
2022-12-14 $46.67 $47.84 $46.18 $46.85 $46.85 62,912
2022-12-13 $48.21 $48.53 $46.21 $47.01 $47.01 92,762
2022-12-12 $45.53 $46.69 $45.00 $46.69 $46.69 112,375
2022-12-09 $46.92 $46.92 $44.69 $45.53 $45.53 133,016
2022-12-08 $46.76 $48.80 $46.12 $47.04 $47.04 96,294
2022-12-07 $46.89 $46.89 $45.83 $46.26 $46.26 100,037
2022-12-06 $47.49 $48.89 $46.05 $46.94 $46.94 84,763
2022-12-05 $49.89 $49.89 $45.55 $47.31 $47.31 186,538
2022-12-02 $49.93 $50.60 $49.60 $49.96 $49.96 74,076
2022-12-01 $51.35 $51.62 $50.09 $50.48 $50.48 63,749
2022-11-30 $50.29 $51.23 $49.14 $51.15 $51.15 138,685
2022-11-29 $51.64 $51.83 $49.93 $50.13 $50.13 74,725
2022-11-28 $51.65 $52.62 $51.06 $51.40 $51.40 86,142
2022-11-25 $51.26 $52.42 $51.25 $51.57 $51.57 36,862
2022-11-23 $51.09 $51.56 $49.64 $51.36 $51.36 89,600
2022-11-22 $49.00 $49.51 $48.00 $48.70 $48.70 138,380
2022-11-21 $49.92 $50.40 $48.91 $48.96 $48.96 109,865
2022-11-18 $50.82 $50.82 $49.43 $50.00 $50.00 105,126
2022-11-17 $49.62 $50.10 $48.39 $49.62 $49.62 184,329
2022-11-16 $51.31 $52.99 $50.68 $51.00 $51.00 112,541
2022-11-15 $50.90 $52.70 $50.57 $52.03 $52.03 141,644
2022-11-14 $51.48 $52.11 $49.91 $49.91 $49.91 130,877
2022-11-11 $52.99 $52.99 $51.37 $51.64 $51.64 118,125
2022-11-10 $52.90 $53.35 $52.31 $52.77 $52.77 165,643
2022-11-09 $51.19 $52.28 $50.92 $51.07 $51.07 155,628
2022-11-08 $54.70 $54.77 $51.49 $52.26 $52.26 224,592
2022-11-07 $52.74 $54.90 $52.03 $54.55 $54.55 164,409
2022-11-04 $53.02 $53.50 $51.56 $53.04 $53.04 122,523
2022-11-03 $49.80 $52.57 $49.43 $52.08 $52.08 277,696
2022-11-02 $57.01 $57.01 $48.51 $49.31 $49.31 757,387
2022-11-01 $64.40 $64.80 $63.22 $63.83 $63.83 104,460
2022-10-31 $63.65 $64.73 $62.95 $63.58 $63.58 98,700
2022-10-28 $62.83 $65.33 $62.29 $64.11 $64.11 176,295
2022-10-27 $60.81 $64.60 $60.35 $63.05 $63.05 201,896
2022-10-26 $58.99 $60.77 $58.20 $60.08 $60.08 98,143
2022-10-25 $56.47 $60.10 $55.50 $58.75 $58.75 149,920
2022-10-24 $58.32 $58.32 $56.53 $57.07 $57.07 103,837
2022-10-21 $57.19 $58.00 $56.43 $57.59 $57.59 87,628
2022-10-20 $57.78 $59.05 $56.19 $56.71 $56.71 105,449
2022-10-19 $57.29 $57.96 $56.51 $57.94 $57.94 60,648
2022-10-18 $57.87 $58.68 $57.10 $57.88 $57.88 101,540
2022-10-17 $55.43 $57.12 $55.21 $56.99 $56.99 93,535
2022-10-14 $56.05 $56.42 $54.01 $54.14 $54.14 102,587
2022-10-13 $52.77 $56.00 $51.65 $55.87 $55.87 107,681
2022-10-12 $53.00 $53.81 $52.04 $53.59 $53.59 75,837
2022-10-11 $53.62 $55.27 $52.59 $52.80 $52.80 157,095
2022-10-10 $55.27 $57.80 $52.92 $53.84 $53.84 133,654
2022-10-07 $57.38 $57.45 $54.88 $54.96 $54.96 100,016
2022-10-06 $58.06 $59.50 $57.71 $58.02 $58.02 215,636
2022-10-05 $57.08 $59.03 $56.50 $58.31 $58.31 118,000
2022-10-04 $57.17 $58.65 $56.88 $57.91 $57.91 129,745
2022-10-03 $54.76 $56.77 $53.63 $56.38 $56.38 141,386
2022-09-30 $54.37 $55.69 $53.36 $53.93 $53.93 283,765
2022-09-29 $56.36 $56.53 $54.00 $54.62 $54.62 105,615
2022-09-28 $54.77 $57.21 $54.60 $56.96 $56.96 106,199
2022-09-27 $54.13 $54.96 $53.10 $54.45 $54.45 118,627
2022-09-26 $53.23 $55.40 $52.74 $53.05 $53.05 111,601
2022-09-23 $52.98 $53.54 $52.29 $53.16 $53.16 93,094
2022-09-22 $58.87 $58.87 $53.95 $54.08 $54.08 136,617
2022-09-21 $60.95 $60.95 $56.13 $57.27 $57.27 146,866
2022-09-20 $61.01 $62.03 $58.92 $60.35 $60.35 172,420
2022-09-19 $58.22 $62.04 $57.79 $61.60 $61.60 140,915
2022-09-16 $58.54 $59.10 $57.76 $58.96 $58.96 354,685
2022-09-15 $56.81 $59.36 $55.40 $59.30 $59.30 136,023
2022-09-14 $56.31 $57.08 $55.22 $56.87 $56.87 120,738
2022-09-13 $52.65 $55.35 $52.50 $55.22 $55.22 162,675
2022-09-12 $53.89 $54.59 $53.20 $53.64 $53.64 81,450
2022-09-09 $53.40 $53.95 $52.90 $53.54 $53.54 71,226
2022-09-08 $53.66 $53.89 $52.30 $53.21 $53.21 49,379
2022-09-07 $53.23 $54.38 $52.55 $54.16 $54.16 78,861
2022-09-06 $54.00 $54.06 $52.29 $53.64 $53.64 74,494
2022-09-02 $55.69 $55.69 $53.49 $54.29 $54.29 78,433
2022-09-01 $53.80 $55.20 $52.64 $55.05 $55.05 99,692
2022-08-31 $55.50 $55.64 $53.30 $54.08 $54.08 128,184
2022-08-30 $58.56 $59.20 $55.32 $55.50 $55.50 112,072
2022-08-29 $58.00 $59.59 $57.01 $58.40 $58.40 83,077
2022-08-26 $59.15 $59.70 $57.34 $58.28 $58.28 75,144
2022-08-25 $57.37 $59.39 $57.37 $59.27 $59.27 65,656
2022-08-24 $57.82 $57.86 $56.61 $57.23 $57.23 46,718
2022-08-23 $57.30 $58.98 $57.30 $57.82 $57.82 69,847
2022-08-22 $56.73 $57.74 $55.00 $57.00 $57.00 143,524
2022-08-19 $57.82 $58.49 $57.48 $57.94 $57.94 116,743
2022-08-18 $57.56 $58.83 $56.64 $58.77 $58.77 105,924
2022-08-17 $57.46 $57.86 $56.38 $57.16 $57.16 123,502
2022-08-16 $58.55 $59.53 $57.06 $57.99 $57.99 154,916
2022-08-15 $53.82 $58.30 $53.29 $58.25 $58.25 160,192
2022-08-12 $54.32 $54.32 $53.31 $53.95 $53.95 97,592
2022-08-11 $53.26 $54.25 $53.00 $53.99 $53.99 79,416
2022-08-10 $54.45 $54.50 $52.61 $52.75 $52.75 91,801
2022-08-09 $52.64 $53.97 $51.75 $53.00 $53.00 150,986
2022-08-08 $54.01 $54.59 $52.56 $52.93 $52.93 163,327
2022-08-05 $51.65 $53.43 $50.02 $52.56 $52.56 167,288
2022-08-04 $50.85 $53.66 $49.74 $53.24 $53.24 213,104
2022-08-03 $48.80 $50.59 $48.48 $50.31 $50.31 265,198
2022-08-02 $46.55 $51.54 $46.19 $47.47 $47.47 570,849
2022-08-01 $41.72 $43.23 $41.25 $42.45 $42.45 127,929
2022-07-29 $41.34 $42.04 $40.96 $41.72 $41.72 66,980
2022-07-28 $40.13 $41.48 $39.18 $41.42 $41.42 83,966
2022-07-27 $39.52 $40.41 $39.32 $40.06 $40.06 107,096
2022-07-26 $38.99 $39.38 $37.92 $39.26 $39.26 67,350
2022-07-25 $40.51 $40.62 $39.35 $39.40 $39.40 258,574
2022-07-22 $40.73 $41.97 $39.38 $40.28 $40.28 63,894
2022-07-21 $40.19 $40.73 $39.50 $40.57 $40.57 65,885
2022-07-20 $40.18 $40.67 $38.97 $40.34 $40.34 290,731
2022-07-19 $38.48 $40.40 $38.48 $40.01 $40.01 84,299
2022-07-18 $39.29 $40.38 $37.39 $37.69 $37.69 98,646
2022-07-15 $37.14 $38.69 $36.52 $38.60 $38.60 109,158
2022-07-14 $34.91 $36.10 $34.83 $35.98 $35.98 63,446
2022-07-13 $34.71 $35.90 $34.51 $35.70 $35.70 46,256
2022-07-12 $34.97 $35.90 $34.97 $35.57 $35.57 53,049
2022-07-11 $35.35 $35.57 $34.75 $34.87 $34.87 134,937
2022-07-08 $35.78 $36.26 $34.73 $35.67 $35.67 79,133
2022-07-07 $34.96 $36.13 $34.92 $35.76 $35.76 82,788
2022-07-06 $36.13 $36.13 $33.88 $34.65 $34.65 101,476
2022-07-05 $34.06 $36.46 $33.56 $36.32 $36.32 110,095
2022-07-01 $34.40 $35.12 $34.00 $34.99 $34.99 84,031
2022-06-30 $33.40 $34.50 $32.47 $34.47 $34.47 89,772
2022-06-29 $36.02 $36.02 $33.53 $34.02 $34.02 102,999
2022-06-28 $36.92 $37.79 $35.96 $36.03 $36.03 164,103
2022-06-27 $34.98 $36.97 $34.84 $36.52 $36.52 113,360
2022-06-24 $33.95 $35.67 $33.95 $34.74 $34.74 157,737
2022-06-23 $34.90 $34.90 $32.40 $33.78 $33.78 92,408
2022-06-22 $34.07 $35.54 $33.73 $34.63 $34.63 108,486
2022-06-21 $33.66 $35.84 $33.00 $35.01 $35.01 187,934
2022-06-17 $32.05 $32.95 $31.49 $32.69 $32.69 251,347
2022-06-16 $33.81 $33.82 $31.42 $31.68 $31.68 123,493
2022-06-15 $33.31 $35.86 $33.31 $35.09 $35.09 143,419
2022-06-14 $32.31 $34.11 $31.95 $33.24 $33.24 109,937
2022-06-13 $32.40 $33.47 $31.19 $32.34 $32.34 117,603
2022-06-10 $35.49 $36.18 $33.40 $33.73 $33.73 83,652
2022-06-09 $36.55 $36.84 $36.14 $36.37 $36.37 91,545
2022-06-08 $36.61 $36.95 $36.02 $36.95 $36.95 111,740
2022-06-07 $37.09 $37.22 $35.90 $36.97 $36.97 86,225
2022-06-06 $38.44 $38.44 $36.93 $37.32 $37.32 69,738
2022-06-03 $39.29 $39.29 $37.64 $38.00 $38.00 57,677
2022-06-02 $38.16 $39.66 $38.00 $39.49 $39.49 106,356
2022-06-01 $39.26 $39.50 $37.22 $38.08 $38.08 65,146
2022-05-31 $38.75 $39.16 $37.46 $39.05 $39.05 241,115
2022-05-27 $37.17 $38.19 $36.93 $38.13 $38.13 92,438
2022-05-26 $35.94 $37.54 $35.94 $36.92 $36.92 86,256
2022-05-25 $33.68 $36.49 $33.36 $35.61 $35.61 139,664
2022-05-24 $33.58 $34.11 $32.60 $33.70 $33.70 61,972
2022-05-23 $34.42 $34.50 $33.41 $34.15 $34.15 60,753
2022-05-20 $33.90 $33.93 $32.14 $33.82 $33.82 137,246
2022-05-19 $34.00 $34.71 $33.34 $33.57 $33.57 113,708
2022-05-18 $36.23 $36.29 $33.86 $34.41 $34.41 181,422
2022-05-17 $37.38 $37.92 $36.01 $37.08 $37.08 120,117
2022-05-16 $36.27 $37.20 $35.80 $36.34 $36.34 58,096
2022-05-13 $36.70 $37.19 $36.20 $36.70 $36.70 92,722
2022-05-12 $35.40 $36.91 $34.95 $35.99 $35.99 106,050
2022-05-11 $36.39 $37.59 $35.32 $35.59 $35.59 129,001
2022-05-10 $36.69 $37.50 $34.78 $36.04 $36.04 124,564
2022-05-09 $36.46 $37.21 $35.67 $36.20 $36.20 109,625
2022-05-06 $39.77 $40.57 $36.39 $36.94 $36.94 124,100
2022-05-05 $39.30 $40.86 $39.04 $40.17 $40.17 147,712
2022-05-04 $38.58 $40.49 $36.75 $39.88 $39.88 170,731
2022-05-03 $40.91 $43.00 $38.52 $38.87 $38.87 205,870
2022-05-02 $38.42 $39.65 $37.46 $39.32 $39.32 195,629
2022-04-29 $38.60 $39.86 $37.72 $38.01 $38.01 113,503
2022-04-28 $38.23 $39.92 $37.36 $39.00 $39.00 115,994
2022-04-27 $36.79 $39.01 $36.45 $37.54 $37.54 118,752
2022-04-26 $37.76 $38.22 $36.39 $36.52 $36.52 105,234
2022-04-25 $37.66 $38.47 $37.03 $38.22 $38.22 103,239
2022-04-22 $40.04 $40.36 $37.94 $38.24 $38.24 86,296
2022-04-21 $42.05 $42.45 $40.21 $40.51 $40.51 109,889
2022-04-20 $41.84 $42.25 $41.13 $41.49 $41.49 86,595
2022-04-19 $40.43 $42.42 $40.43 $41.64 $41.64 75,448
2022-04-18 $38.99 $40.44 $38.58 $40.41 $40.41 100,953
2022-04-14 $39.44 $40.61 $38.66 $38.87 $38.87 86,860
2022-04-13 $38.69 $39.33 $38.69 $39.19 $39.19 173,804
2022-04-12 $39.98 $40.53 $37.93 $38.69 $38.69 102,470
2022-04-11 $39.61 $40.12 $38.63 $39.00 $39.00 133,303
2022-04-08 $38.98 $40.50 $38.49 $39.79 $39.79 126,888
2022-04-07 $39.73 $40.28 $38.50 $38.96 $38.96 221,909
2022-04-06 $39.90 $40.67 $38.56 $39.88 $39.88 86,240
2022-04-05 $43.21 $43.84 $40.16 $40.31 $40.31 115,441
2022-04-04 $42.83 $43.37 $41.61 $43.10 $43.10 97,600
2022-04-01 $43.23 $43.89 $42.33 $42.35 $42.35 79,250
2022-03-31 $43.68 $44.18 $42.32 $42.96 $42.96 212,669
2022-03-30 $46.33 $46.40 $43.43 $43.65 $43.65 174,472
2022-03-29 $44.43 $46.35 $44.43 $46.18 $46.18 145,648
2022-03-28 $44.07 $44.17 $42.88 $43.67 $43.67 107,462
2022-03-25 $45.12 $45.33 $43.76 $44.04 $44.04 67,385
2022-03-24 $44.47 $45.10 $43.84 $44.90 $44.90 58,048
2022-03-23 $44.87 $45.05 $43.60 $43.89 $43.89 61,692
2022-03-22 $44.73 $46.13 $44.73 $45.39 $45.39 76,100
2022-03-21 $44.74 $44.79 $43.62 $44.05 $44.05 115,688
2022-03-18 $45.79 $45.79 $44.52 $44.94 $44.94 194,357
2022-03-17 $45.34 $46.38 $45.04 $46.10 $46.10 89,493
2022-03-16 $43.61 $46.52 $43.47 $45.71 $45.71 243,794
2022-03-15 $40.33 $43.32 $40.33 $43.31 $43.31 231,468
2022-03-14 $40.59 $41.00 $39.49 $39.90 $39.90 116,649
2022-03-11 $41.00 $41.31 $40.34 $40.42 $40.42 101,281
2022-03-10 $38.60 $40.98 $38.60 $40.84 $40.84 111,767
2022-03-09 $38.93 $40.25 $38.93 $39.76 $39.76 114,524
2022-03-08 $36.03 $39.05 $35.41 $37.59 $37.59 146,391
2022-03-07 $39.30 $39.41 $35.72 $36.17 $36.17 210,530
2022-03-04 $40.52 $41.33 $39.08 $39.34 $39.34 201,646
2022-03-03 $41.59 $41.61 $40.28 $41.43 $41.43 170,680
2022-03-02 $39.40 $41.22 $39.28 $41.05 $41.05 210,023
2022-03-01 $42.23 $42.61 $38.43 $38.90 $38.90 234,594
2022-02-28 $42.28 $43.47 $40.88 $42.23 $42.23 332,646
2022-02-25 $42.31 $43.85 $41.37 $43.72 $43.72 277,797
2022-02-24 $39.06 $42.22 $38.48 $42.12 $42.12 165,599
2022-02-23 $43.94 $43.94 $40.10 $40.31 $40.31 255,851
2022-02-22 $39.82 $40.75 $37.66 $38.02 $38.02 116,962
2022-02-18 $39.12 $40.86 $39.12 $40.41 $40.41 94,299
2022-02-17 $40.42 $41.27 $39.13 $39.24 $39.24 93,871
2022-02-16 $41.27 $41.73 $40.32 $40.77 $40.77 94,850
2022-02-15 $39.50 $41.81 $39.48 $41.27 $41.27 175,914
2022-02-14 $40.86 $40.86 $38.52 $39.04 $39.04 226,944
2022-02-11 $41.04 $41.68 $40.29 $40.73 $40.73 154,540
2022-02-10 $41.95 $42.39 $40.81 $41.16 $41.16 255,922
2022-02-09 $43.76 $43.88 $42.50 $42.75 $42.75 69,410
2022-02-08 $42.95 $44.09 $42.42 $43.49 $43.49 113,360
2022-02-07 $43.08 $44.29 $42.34 $43.14 $43.14 83,219
2022-02-04 $43.41 $43.65 $41.55 $43.24 $43.24 86,604
2022-02-03 $44.10 $45.32 $43.15 $43.28 $43.28 97,930
2022-02-02 $46.09 $46.09 $43.50 $44.54 $44.54 99,060
2022-02-01 $41.17 $46.37 $41.17 $45.71 $45.71 105,948
2022-01-31 $43.09 $45.74 $43.09 $45.58 $45.58 93,001
2022-01-28 $42.37 $43.83 $40.95 $43.82 $43.82 126,929
2022-01-27 $44.58 $44.58 $41.88 $42.19 $42.19 249,663
2022-01-26 $45.55 $46.01 $43.52 $44.31 $44.31 277,148
2022-01-25 $43.57 $45.23 $43.44 $44.61 $44.61 207,658
2022-01-24 $40.05 $44.94 $39.64 $44.66 $44.66 387,203
2022-01-21 $40.42 $42.41 $40.22 $40.84 $40.84 152,442
2022-01-20 $41.34 $43.52 $40.83 $40.83 $40.83 210,317
2022-01-19 $43.48 $43.51 $41.60 $41.79 $41.79 211,954
2022-01-18 $44.11 $44.66 $42.85 $43.07 $43.07 211,271
2022-01-14 $46.00 $46.27 $44.10 $45.04 $45.04 205,874
2022-01-13 $46.84 $47.36 $46.01 $46.65 $46.65 168,483
2022-01-12 $46.94 $47.58 $45.84 $46.29 $46.29 156,334
2022-01-11 $47.62 $47.72 $46.50 $47.33 $47.33 128,196
2022-01-10 $46.76 $47.36 $44.45 $47.21 $47.21 187,313
2022-01-07 $48.54 $49.03 $47.10 $47.50 $47.50 118,399
2022-01-06 $48.74 $50.00 $48.10 $48.44 $48.44 90,233
2022-01-05 $51.58 $51.58 $48.35 $48.63 $48.63 74,308
2022-01-04 $52.04 $52.84 $50.01 $51.05 $51.05 110,538
2022-01-03 $51.67 $54.24 $51.03 $52.04 $52.04 113,651
2021-12-31 $51.77 $51.97 $50.35 $51.62 $51.62 169,095
2021-12-30 $52.59 $53.20 $51.67 $51.77 $51.77 48,879
2021-12-29 $53.73 $53.73 $51.95 $52.18 $52.18 76,760
2021-12-28 $52.35 $53.23 $51.66 $52.82 $52.82 63,696
2021-12-27 $52.06 $53.04 $51.42 $52.53 $52.53 76,143
2021-12-23 $52.25 $52.58 $50.88 $51.68 $51.68 69,465
2021-12-22 $51.31 $52.20 $48.89 $51.98 $51.98 111,864
2021-12-21 $50.79 $52.30 $50.48 $51.74 $51.74 119,111
2021-12-20 $49.06 $49.93 $47.59 $49.69 $49.69 153,973
2021-12-17 $47.89 $51.82 $46.81 $50.62 $50.62 316,283
2021-12-16 $52.19 $52.35 $48.38 $48.64 $48.64 148,472
2021-12-15 $50.21 $51.85 $48.12 $51.36 $51.36 118,575
2021-12-14 $47.98 $50.67 $47.05 $50.21 $50.21 105,469
2021-12-13 $50.38 $50.60 $47.56 $47.90 $47.90 139,356
2021-12-10 $51.19 $51.92 $49.42 $50.30 $50.30 105,374
2021-12-09 $52.48 $52.52 $50.14 $50.34 $50.34 73,506
2021-12-08 $53.63 $53.75 $52.15 $52.43 $52.43 84,853
2021-12-07 $54.00 $54.99 $53.35 $53.61 $53.61 58,830
2021-12-06 $51.30 $53.78 $50.53 $52.81 $52.81 85,438
2021-12-03 $52.80 $53.31 $49.76 $50.54 $50.54 92,240
2021-12-02 $50.94 $53.02 $50.60 $52.47 $52.47 78,645
2021-12-01 $54.37 $55.00 $50.40 $50.66 $50.66 150,223
2021-11-30 $52.72 $53.50 $49.62 $52.22 $52.22 411,067
2021-11-29 $53.99 $55.37 $52.75 $53.24 $53.24 116,936
2021-11-26 $54.37 $54.37 $51.76 $53.04 $53.04 142,263
2021-11-24 $57.39 $57.39 $55.76 $56.39 $56.39 61,101
2021-11-23 $57.79 $58.24 $56.05 $57.24 $57.24 70,310
2021-11-22 $55.79 $58.57 $55.68 $57.91 $57.91 111,512
2021-11-19 $55.92 $56.17 $54.17 $55.41 $55.41 115,756
2021-11-18 $56.31 $57.99 $54.41 $56.89 $56.89 122,975
2021-11-17 $57.83 $58.49 $55.45 $55.89 $55.89 128,660
2021-11-16 $59.15 $59.39 $58.15 $58.88 $58.88 104,896
2021-11-15 $59.73 $59.88 $58.01 $58.88 $58.88 94,097
2021-11-12 $59.42 $60.90 $58.63 $59.34 $59.34 124,492
2021-11-11 $59.27 $60.52 $58.83 $59.42 $59.42 114,624
2021-11-10 $60.36 $60.76 $58.51 $59.37 $59.37 110,489
2021-11-09 $62.00 $62.98 $60.28 $61.24 $61.24 94,029
2021-11-08 $64.58 $64.58 $59.75 $61.39 $61.39 146,781
2021-11-05 $57.21 $60.84 $57.21 $60.62 $60.62 276,689
2021-11-04 $55.03 $58.25 $54.75 $56.27 $56.27 143,085
2021-11-03 $52.46 $56.68 $51.90 $54.56 $54.56 236,799
2021-11-02 $58.79 $59.32 $49.25 $51.44 $51.44 435,304
2021-11-01 $54.06 $57.40 $54.00 $56.45 $56.45 195,468
2021-10-29 $53.78 $54.46 $52.95 $53.91 $53.91 100,625
2021-10-28 $53.39 $54.61 $52.81 $53.72 $53.72 164,518
2021-10-27 $52.86 $53.99 $52.07 $53.14 $53.14 129,694
2021-10-26 $57.10 $57.10 $53.01 $53.25 $53.25 185,707
2021-10-25 $54.57 $57.76 $54.34 $57.00 $57.00 174,999
2021-10-22 $56.65 $57.06 $53.82 $54.56 $54.56 122,481
2021-10-21 $56.37 $57.85 $56.37 $56.99 $56.99 155,357
2021-10-20 $54.46 $56.65 $54.36 $56.26 $56.26 110,063
2021-10-19 $54.93 $55.69 $53.47 $54.57 $54.57 95,366
2021-10-18 $54.22 $55.33 $53.50 $55.13 $55.13 221,039
2021-10-15 $54.75 $55.69 $54.13 $54.86 $54.86 166,994
2021-10-14 $53.89 $53.98 $53.21 $53.89 $53.89 56,980
2021-10-13 $53.02 $53.39 $52.03 $53.14 $53.14 58,532
2021-10-12 $50.71 $53.99 $50.64 $52.96 $52.96 140,054
2021-10-11 $53.53 $54.82 $50.80 $51.67 $51.67 219,994
2021-10-08 $56.00 $57.28 $55.16 $55.62 $55.62 98,961
2021-10-07 $53.39 $56.49 $53.02 $56.00 $56.00 175,272
2021-10-06 $54.10 $54.84 $52.01 $53.39 $53.39 157,472
2021-10-05 $53.34 $56.12 $52.37 $54.95 $54.95 191,192
2021-10-04 $53.79 $54.20 $51.73 $53.05 $53.05 165,595
2021-10-01 $50.42 $54.40 $50.34 $53.14 $53.14 223,397
2021-09-30 $50.00 $50.75 $48.87 $49.79 $49.79 234,835
2021-09-29 $49.00 $51.80 $48.45 $50.00 $50.00 265,109
2021-09-28 $48.38 $49.29 $47.80 $48.25 $48.25 127,975
2021-09-27 $47.01 $49.20 $47.00 $48.16 $48.16 178,184
2021-09-24 $46.50 $47.02 $45.51 $46.50 $46.50 107,483
2021-09-23 $45.90 $47.47 $45.43 $46.76 $46.76 120,114
2021-09-22 $44.90 $46.29 $44.75 $45.43 $45.43 125,164
2021-09-21 $44.07 $44.80 $43.89 $44.34 $44.34 74,284
2021-09-20 $43.32 $44.64 $42.77 $43.66 $43.66 154,678
2021-09-17 $43.77 $45.20 $43.09 $45.08 $45.08 452,492
2021-09-16 $41.49 $43.89 $41.34 $43.56 $43.56 120,521
2021-09-15 $41.44 $41.44 $40.51 $41.17 $41.17 89,598
2021-09-14 $42.67 $42.74 $41.16 $41.51 $41.51 102,644
2021-09-13 $42.17 $42.65 $41.52 $42.18 $42.18 103,531
2021-09-10 $42.39 $42.53 $41.75 $42.02 $42.02 90,699
2021-09-09 $41.60 $43.02 $41.44 $42.12 $42.12 78,232
2021-09-08 $42.22 $42.41 $41.14 $41.45 $41.45 71,227
2021-09-07 $42.80 $43.19 $42.19 $42.45 $42.45 98,097
2021-09-03 $42.17 $43.27 $41.72 $42.98 $42.98 85,162
2021-09-02 $42.00 $42.50 $41.72 $42.40 $42.40 217,211
2021-09-01 $42.00 $42.00 $41.15 $42.00 $42.00 98,610
2021-08-31 $41.30 $42.00 $40.51 $41.97 $41.97 181,047
2021-08-30 $41.00 $41.81 $40.35 $41.66 $41.66 117,071
2021-08-27 $39.29 $40.83 $39.29 $40.66 $40.66 76,204
2021-08-26 $39.20 $39.99 $39.00 $39.40 $39.40 76,983
2021-08-25 $40.53 $40.53 $39.31 $39.72 $39.72 83,197
2021-08-24 $38.53 $40.80 $38.15 $39.82 $39.82 191,874
2021-08-23 $37.24 $39.16 $37.24 $39.11 $39.11 120,907
2021-08-20 $35.97 $37.07 $35.14 $36.92 $36.92 131,401
2021-08-19 $35.14 $36.94 $35.00 $36.30 $36.30 89,773
2021-08-18 $36.13 $37.23 $35.75 $35.87 $35.87 88,575
2021-08-17 $37.33 $38.09 $35.86 $36.55 $36.55 96,935
2021-08-16 $37.61 $38.66 $36.60 $37.75 $37.75 89,393
2021-08-13 $39.43 $39.43 $37.83 $37.98 $37.98 74,310
2021-08-12 $38.58 $39.59 $37.77 $39.25 $39.25 151,651
2021-08-11 $39.24 $39.24 $36.57 $36.86 $36.86 134,531
2021-08-10 $38.70 $39.40 $38.19 $39.00 $39.00 90,996
2021-08-09 $38.86 $39.36 $37.00 $38.54 $38.54 175,051
2021-08-06 $35.83 $38.53 $34.01 $38.53 $38.53 266,630
2021-08-05 $33.45 $36.00 $33.14 $35.83 $35.83 212,075
2021-08-04 $35.29 $36.25 $32.77 $32.99 $32.99 205,864
2021-08-03 $33.33 $36.26 $33.25 $35.80 $35.80 742,793
2021-08-02 $29.25 $30.27 $29.06 $29.50 $29.50 115,013
2021-07-30 $29.10 $29.75 $28.54 $28.92 $28.92 66,409
2021-07-29 $28.97 $29.65 $28.91 $29.10 $29.10 90,754
2021-07-28 $29.48 $29.48 $28.52 $28.77 $28.77 115,831
2021-07-27 $30.12 $30.30 $29.03 $29.20 $29.20 58,330
2021-07-26 $30.01 $30.56 $29.80 $30.40 $30.40 51,449
2021-07-23 $29.87 $29.87 $29.26 $29.64 $29.64 30,730
2021-07-22 $30.57 $30.57 $29.26 $29.54 $29.54 105,719
2021-07-21 $30.05 $31.20 $30.00 $30.68 $30.68 57,742
2021-07-20 $28.33 $29.99 $27.84 $29.74 $29.74 203,176
2021-07-19 $28.35 $29.03 $27.83 $28.21 $28.21 146,166
2021-07-16 $30.23 $30.30 $29.12 $29.44 $29.44 125,684
2021-07-15 $30.78 $30.94 $29.07 $29.94 $29.94 123,702
2021-07-14 $31.73 $32.34 $30.87 $30.98 $30.98 166,123
2021-07-13 $31.93 $32.01 $31.00 $31.48 $31.48 68,171
2021-07-12 $31.54 $32.34 $31.06 $32.19 $32.19 118,696
2021-07-09 $30.96 $31.83 $30.62 $31.65 $31.65 97,265
2021-07-08 $30.37 $30.71 $28.99 $30.64 $30.64 159,739
2021-07-07 $30.79 $31.68 $30.58 $31.31 $31.31 107,590
2021-07-06 $32.11 $32.11 $30.65 $30.79 $30.79 152,632
2021-07-02 $30.97 $32.05 $30.55 $32.04 $32.04 135,268
2021-07-01 $29.42 $30.80 $29.42 $30.76 $30.76 148,558
2021-06-30 $29.01 $29.44 $28.68 $29.24 $29.24 168,163
2021-06-29 $29.81 $29.82 $29.16 $29.16 $29.16 72,805
2021-06-28 $28.89 $29.79 $27.77 $29.64 $29.64 171,891
2021-06-25 $29.56 $30.00 $28.57 $28.74 $28.74 1,595,655
2021-06-24 $29.97 $29.97 $29.38 $29.52 $29.52 112,070
2021-06-23 $29.07 $30.20 $29.07 $29.78 $29.78 150,255
2021-06-22 $28.49 $29.25 $28.28 $28.87 $28.87 99,288
2021-06-21 $28.75 $28.89 $28.11 $28.67 $28.67 106,229
2021-06-18 $30.40 $30.50 $28.06 $28.49 $28.49 361,945
2021-06-17 $29.84 $31.11 $29.36 $31.00 $31.00 262,090
2021-06-16 $29.01 $30.11 $28.66 $29.86 $29.86 143,648
2021-06-15 $30.09 $30.23 $29.12 $29.33 $29.33 86,508
2021-06-14 $30.02 $30.66 $30.02 $30.20 $30.20 74,102
2021-06-11 $29.71 $30.04 $29.40 $29.85 $29.85 60,944
2021-06-10 $31.11 $31.18 $29.28 $29.54 $29.54 98,335
2021-06-09 $30.70 $31.09 $30.41 $31.02 $31.02 126,725
2021-06-08 $29.47 $30.92 $29.47 $30.60 $30.60 154,187
2021-06-07 $28.98 $29.60 $28.98 $29.34 $29.34 124,220
2021-06-04 $28.82 $29.02 $27.99 $28.86 $28.86 63,247
2021-06-03 $29.84 $29.84 $28.57 $28.70 $28.70 82,079
2021-06-02 $30.64 $30.94 $29.97 $30.16 $30.16 89,756
2021-06-01 $28.54 $30.81 $27.78 $30.36 $30.36 161,973
2021-05-28 $29.07 $29.07 $28.28 $28.62 $28.62 77,418
2021-05-27 $28.22 $29.08 $28.01 $28.78 $28.78 134,978
2021-05-26 $27.48 $28.21 $27.18 $28.15 $28.15 88,167
2021-05-25 $27.50 $28.22 $27.25 $27.29 $27.29 126,145
2021-05-24 $27.10 $27.66 $26.87 $27.50 $27.50 87,826
2021-05-21 $26.77 $27.38 $26.55 $26.97 $26.97 100,393
2021-05-20 $26.24 $26.76 $25.85 $26.44 $26.44 98,627
2021-05-19 $27.50 $27.75 $25.01 $26.41 $26.41 273,100
2021-05-18 $26.68 $28.00 $26.68 $27.52 $27.52 148,838
2021-05-17 $25.95 $26.69 $25.66 $26.68 $26.68 67,448
2021-05-14 $25.26 $26.12 $25.10 $25.94 $25.94 92,963
2021-05-13 $24.60 $25.45 $24.54 $24.90 $24.90 145,446
2021-05-12 $25.62 $25.97 $24.60 $24.67 $24.67 139,729
2021-05-11 $25.98 $26.23 $25.01 $26.00 $26.00 102,234
2021-05-10 $27.24 $27.36 $26.50 $26.59 $26.59 80,453
2021-05-07 $25.99 $27.47 $25.99 $27.32 $27.32 173,764
2021-05-06 $26.69 $26.73 $25.77 $26.18 $26.18 102,349
2021-05-05 $26.32 $27.00 $25.80 $26.45 $26.45 131,599
2021-05-04 $28.29 $29.22 $25.60 $26.00 $26.00 224,930
2021-05-03 $27.62 $28.44 $27.57 $28.25 $28.25 142,389
2021-04-30 $27.52 $28.26 $27.33 $27.49 $27.49 77,967
2021-04-29 $27.71 $28.37 $27.39 $27.75 $27.75 72,570
2021-04-28 $28.09 $28.44 $27.42 $27.48 $27.48 94,232
2021-04-27 $27.65 $28.69 $27.42 $27.94 $27.94 127,349
2021-04-26 $26.90 $27.85 $26.35 $27.07 $27.07 152,499
2021-04-23 $26.06 $27.43 $26.06 $26.74 $26.74 177,698
2021-04-22 $25.72 $26.75 $25.40 $25.98 $25.98 92,618
2021-04-21 $24.44 $25.46 $24.12 $25.31 $25.31 162,387
2021-04-20 $25.11 $25.24 $24.10 $24.62 $24.62 124,012
2021-04-19 $26.61 $26.62 $24.80 $25.27 $25.27 221,446
2021-04-16 $26.76 $26.82 $26.02 $26.54 $26.54 98,621
2021-04-15 $27.09 $27.09 $26.23 $26.48 $26.48 80,470
2021-04-14 $27.23 $28.22 $26.68 $26.77 $26.77 91,891
2021-04-13 $27.87 $27.87 $26.74 $27.26 $27.26 63,340
2021-04-12 $27.52 $28.25 $27.38 $27.79 $27.79 87,470
2021-04-09 $27.74 $27.82 $27.00 $27.80 $27.80 53,992
2021-04-08 $28.12 $28.12 $26.65 $27.83 $27.83 153,132
2021-04-07 $27.74 $28.75 $27.46 $28.13 $28.13 104,597
2021-04-06 $28.00 $28.26 $27.50 $27.61 $27.61 104,937
2021-04-05 $27.42 $28.30 $26.51 $27.96 $27.96 93,449
2021-04-01 $27.73 $27.73 $26.50 $26.78 $26.78 135,924
2021-03-31 $27.32 $27.78 $26.69 $27.13 $27.13 86,522
2021-03-30 $26.27 $27.10 $25.88 $26.99 $26.99 91,370
2021-03-29 $26.97 $27.37 $26.09 $26.31 $26.31 96,372
2021-03-26 $27.24 $27.98 $26.17 $27.20 $27.20 82,433
2021-03-25 $25.25 $26.83 $24.51 $26.80 $26.80 141,661
2021-03-24 $26.29 $26.71 $24.80 $25.28 $25.28 153,537
2021-03-23 $27.15 $28.07 $25.41 $25.82 $25.82 154,921
2021-03-22 $28.83 $29.24 $27.36 $27.50 $27.50 181,298
2021-03-19 $27.28 $29.43 $26.99 $29.00 $29.00 454,929
2021-03-18 $27.63 $28.10 $27.31 $27.31 $27.31 119,724
2021-03-17 $27.71 $28.23 $27.15 $27.72 $27.72 108,433
2021-03-16 $27.80 $27.88 $26.54 $27.73 $27.73 169,113
2021-03-15 $27.29 $28.23 $27.19 $27.80 $27.80 124,179
2021-03-12 $26.70 $27.30 $26.37 $27.13 $27.13 68,747
2021-03-11 $27.25 $28.12 $26.38 $26.95 $26.95 139,849
2021-03-10 $26.13 $27.14 $25.55 $27.04 $27.04 222,076
2021-03-09 $25.39 $26.30 $24.75 $25.89 $25.89 156,854
2021-03-08 $24.43 $25.44 $23.89 $25.07 $25.07 203,494
2021-03-05 $22.26 $24.41 $22.01 $24.29 $24.29 254,260
2021-03-04 $23.76 $24.50 $22.00 $22.25 $22.25 795,548
2021-03-03 $23.83 $24.68 $23.69 $23.78 $23.78 164,083
2021-03-02 $23.86 $24.31 $23.14 $24.11 $24.11 226,926
2021-03-01 $25.17 $25.17 $23.44 $23.98 $23.98 304,209
2021-02-26 $28.50 $28.65 $24.04 $24.04 $24.04 537,798
2021-02-25 $30.94 $30.94 $28.80 $28.97 $28.97 126,735
2021-02-24 $30.34 $31.35 $30.07 $30.96 $30.96 117,622
2021-02-23 $31.30 $31.45 $29.25 $30.22 $30.22 163,138
2021-02-22 $30.56 $32.36 $30.56 $31.13 $31.13 113,185
2021-02-19 $29.87 $31.24 $29.55 $30.55 $30.55 77,152
2021-02-18 $30.05 $30.79 $29.06 $29.50 $29.50 159,221
2021-02-17 $30.43 $30.96 $29.72 $29.95 $29.95 110,604
2021-02-16 $30.60 $31.10 $29.86 $30.60 $30.60 118,505
2021-02-12 $31.19 $31.92 $30.21 $30.40 $30.40 74,170
2021-02-11 $31.84 $31.96 $30.50 $31.46 $31.46 60,079
2021-02-10 $32.13 $32.13 $31.23 $31.58 $31.58 67,202
2021-02-09 $32.44 $33.11 $31.58 $31.94 $31.94 94,055
2021-02-08 $32.14 $33.22 $31.93 $32.62 $32.62 80,367
2021-02-05 $33.21 $33.43 $31.58 $31.97 $31.97 156,141
2021-02-04 $32.22 $33.25 $31.97 $32.82 $32.82 143,468
2021-02-03 $29.76 $31.87 $29.42 $31.82 $31.82 151,794
2021-02-02 $27.57 $30.63 $27.32 $29.55 $29.55 218,880
2021-02-01 $27.40 $27.70 $26.54 $26.86 $26.86 138,319
2021-01-29 $27.85 $27.92 $26.51 $27.49 $27.49 182,915
2021-01-28 $28.29 $28.65 $27.16 $27.81 $27.81 202,932
2021-01-27 $29.13 $29.55 $26.84 $28.30 $28.30 305,222
2021-01-26 $31.15 $31.19 $29.42 $29.89 $29.89 296,391
2021-01-25 $32.71 $32.86 $30.38 $30.86 $30.86 134,304
2021-01-22 $32.77 $32.96 $31.40 $32.65 $32.65 79,151
2021-01-21 $33.06 $33.49 $31.55 $33.10 $33.10 95,094
2021-01-20 $32.12 $33.50 $32.00 $33.01 $33.01 128,038
2021-01-19 $32.89 $32.93 $31.17 $31.98 $31.98 116,178
2021-01-15 $32.77 $33.02 $31.39 $32.45 $32.45 131,888
2021-01-14 $31.61 $33.38 $31.35 $33.00 $33.00 171,809
2021-01-13 $31.70 $32.56 $31.15 $31.27 $31.27 99,745
2021-01-12 $30.93 $31.78 $30.20 $31.61 $31.61 222,769
2021-01-11 $30.41 $31.45 $29.93 $30.47 $30.47 116,062
2021-01-08 $32.45 $32.45 $30.61 $30.95 $30.95 131,390
2021-01-07 $32.18 $32.49 $31.14 $32.04 $32.04 120,043
2021-01-06 $31.20 $33.26 $31.20 $31.81 $31.81 134,443
2021-01-05 $29.96 $31.07 $29.58 $30.82 $30.82 167,024
2021-01-04 $32.77 $33.10 $29.90 $30.03 $30.03 272,456
2020-12-31 $33.97 $33.97 $32.22 $32.60 $32.60 71,552
2020-12-30 $33.35 $34.06 $32.92 $33.77 $33.77 86,669
2020-12-29 $34.75 $34.99 $32.64 $33.48 $33.48 126,884
2020-12-28 $35.62 $35.62 $34.16 $34.45 $34.45 96,610
2020-12-24 $35.32 $35.64 $34.54 $35.29 $35.29 35,344
2020-12-23 $35.84 $35.85 $34.66 $35.50 $35.50 107,798
2020-12-22 $34.66 $35.99 $34.16 $35.34 $35.34 150,498
2020-12-21 $33.27 $34.80 $32.23 $34.70 $34.70 142,407
2020-12-18 $34.47 $34.76 $33.76 $33.85 $33.85 444,278
2020-12-17 $33.26 $34.00 $33.09 $33.94 $33.94 111,656
2020-12-16 $33.53 $33.83 $32.46 $32.87 $32.87 121,333
2020-12-15 $33.54 $34.00 $33.03 $33.45 $33.45 103,752
2020-12-14 $32.62 $33.56 $32.20 $32.98 $32.98 75,965
2020-12-11 $33.17 $33.57 $31.46 $32.02 $32.02 113,770
2020-12-10 $33.08 $34.01 $32.24 $33.63 $33.63 67,608
2020-12-09 $33.75 $34.89 $33.00 $33.39 $33.39 129,248
2020-12-08 $32.91 $33.68 $32.88 $33.41 $33.41 67,513
2020-12-07 $33.92 $33.92 $32.72 $33.15 $33.15 81,322
2020-12-04 $33.31 $34.01 $32.45 $33.93 $33.93 70,422
2020-12-03 $33.55 $34.72 $32.83 $33.14 $33.14 95,916
2020-12-02 $32.44 $34.00 $31.98 $33.14 $33.14 176,366
2020-12-01 $33.33 $33.33 $31.76 $32.80 $32.80 116,331
2020-11-30 $32.36 $33.28 $31.51 $32.54 $32.54 104,849
2020-11-27 $33.20 $33.26 $31.30 $32.79 $32.79 87,481
2020-11-25 $35.08 $35.08 $32.52 $33.00 $33.00 177,241
2020-11-24 $33.10 $35.60 $32.69 $35.47 $35.47 199,856
2020-11-23 $32.09 $33.31 $31.70 $32.44 $32.44 115,726
2020-11-20 $31.60 $32.40 $31.28 $31.76 $31.76 79,345
2020-11-19 $32.47 $32.47 $31.39 $31.82 $31.82 98,598
2020-11-18 $32.50 $33.78 $32.35 $32.50 $32.50 158,536
2020-11-17 $31.08 $32.41 $30.59 $32.23 $32.23 131,345
2020-11-16 $31.54 $32.43 $31.07 $31.58 $31.58 186,565
2020-11-13 $30.49 $30.90 $29.94 $30.41 $30.41 143,507
2020-11-12 $31.19 $31.70 $29.61 $29.93 $29.93 118,185
2020-11-11 $31.42 $31.60 $30.74 $31.12 $31.12 138,388
2020-11-10 $30.86 $31.62 $30.14 $31.14 $31.14 151,349
2020-11-09 $31.30 $31.86 $29.22 $30.86 $30.86 355,265
2020-11-06 $30.50 $30.80 $28.55 $29.14 $29.14 238,049
2020-11-05 $30.56 $31.20 $29.51 $30.58 $30.58 456,881
2020-11-04 $25.22 $30.28 $24.73 $29.35 $29.35 643,434
2020-11-03 $23.75 $25.31 $23.34 $25.06 $25.06 255,029
2020-11-02 $24.01 $24.68 $22.90 $23.22 $23.22 180,434
2020-10-30 $24.65 $24.98 $23.01 $23.80 $23.80 178,645
2020-10-29 $24.47 $25.21 $23.87 $24.53 $24.53 154,086
2020-10-28 $24.37 $25.35 $22.87 $24.70 $24.70 250,067
2020-10-27 $25.94 $26.05 $24.20 $25.05 $25.05 182,103
2020-10-26 $28.30 $28.37 $25.70 $25.83 $25.83 256,235
2020-10-23 $27.99 $28.33 $27.30 $28.21 $28.21 207,105
2020-10-22 $26.85 $27.94 $26.67 $27.76 $27.76 213,846
2020-10-21 $25.91 $26.90 $25.75 $26.62 $26.62 294,206
2020-10-20 $24.64 $25.97 $24.51 $25.84 $25.84 238,638
2020-10-19 $24.29 $24.60 $23.67 $24.52 $24.52 164,061
2020-10-16 $23.81 $24.17 $23.17 $23.95 $23.95 113,357
2020-10-15 $22.54 $23.80 $22.50 $23.78 $23.78 75,706
2020-10-14 $23.13 $23.45 $22.59 $22.90 $22.90 80,284
2020-10-13 $23.51 $23.72 $22.75 $23.06 $23.06 117,088
2020-10-12 $23.90 $24.19 $22.40 $23.57 $23.57 200,205
2020-10-09 $23.94 $24.86 $23.37 $23.92 $23.92 241,883
2020-10-08 $23.31 $23.90 $22.41 $23.71 $23.71 327,864
2020-10-07 $21.59 $23.48 $21.24 $23.10 $23.10 193,368
2020-10-06 $21.68 $21.83 $20.95 $21.23 $21.23 257,579
2020-10-05 $21.46 $21.74 $21.10 $21.57 $21.57 132,785
2020-10-02 $20.54 $21.11 $20.07 $21.07 $21.07 150,025
2020-10-01 $19.54 $20.82 $19.40 $20.74 $20.74 112,529
2020-09-30 $19.10 $19.92 $19.10 $19.54 $19.54 108,918
2020-09-29 $19.01 $19.48 $18.90 $19.06 $19.06 205,670
2020-09-28 $19.05 $19.46 $18.95 $19.01 $19.01 176,587
2020-09-25 $18.87 $19.11 $18.58 $18.70 $18.70 130,375
2020-09-24 $18.15 $19.04 $18.06 $18.76 $18.76 268,226
2020-09-23 $18.56 $18.96 $17.46 $17.56 $17.56 267,924
2020-09-22 $19.05 $19.30 $18.51 $18.56 $18.56 100,599
2020-09-21 $18.60 $19.12 $18.20 $18.76 $18.76 192,258
2020-09-18 $19.56 $19.87 $18.55 $18.85 $18.85 468,973
2020-09-17 $20.10 $20.20 $19.52 $19.57 $19.57 121,933
2020-09-16 $20.93 $21.11 $20.34 $20.34 $20.34 156,124
2020-09-15 $21.69 $21.77 $20.63 $20.74 $20.74 156,871
2020-09-14 $21.64 $21.91 $21.00 $21.58 $21.58 117,338
2020-09-11 $21.55 $21.96 $21.20 $21.40 $21.40 135,544
2020-09-10 $21.76 $22.41 $21.32 $21.39 $21.39 129,649
2020-09-09 $20.82 $21.81 $20.59 $21.59 $21.59 185,220
2020-09-08 $21.00 $21.17 $20.31 $20.72 $20.72 135,175
2020-09-04 $21.54 $21.58 $20.27 $20.89 $20.89 194,219
2020-09-03 $22.00 $22.44 $20.95 $21.22 $21.22 305,700
2020-09-02 $22.16 $22.50 $21.78 $22.31 $22.31 225,593
2020-09-01 $21.12 $22.22 $21.12 $22.22 $22.22 121,404
2020-08-31 $21.62 $21.65 $20.63 $21.36 $21.36 180,341
2020-08-28 $21.68 $22.45 $21.09 $21.62 $21.62 327,690
2020-08-27 $21.66 $22.43 $21.25 $21.38 $21.38 365,424
2020-08-26 $22.33 $23.05 $21.54 $21.68 $21.68 419,520
2020-08-25 $22.45 $22.89 $21.42 $22.27 $22.27 627,618
2020-08-24 $18.13 $22.77 $18.09 $22.37 $22.37 1,332,433
2020-08-21 $17.30 $17.71 $17.13 $17.26 $17.26 277,082
2020-08-20 $17.24 $17.55 $16.96 $17.38 $17.38 362,333
2020-08-19 $17.44 $17.99 $17.06 $17.51 $17.51 320,021
2020-08-18 $17.49 $17.55 $16.94 $17.40 $17.40 251,037
2020-08-17 $17.67 $17.67 $16.93 $17.40 $17.40 316,739
2020-08-14 $17.02 $17.90 $17.01 $17.63 $17.63 292,541
2020-08-13 $17.01 $17.55 $16.87 $17.15 $17.15 273,299
2020-08-12 $17.23 $17.59 $16.77 $17.02 $17.02 300,465
2020-08-11 $17.71 $18.16 $16.94 $17.02 $17.02 369,518
2020-08-10 $17.42 $17.69 $16.96 $17.46 $17.46 284,397
2020-08-07 $16.66 $17.90 $16.54 $17.27 $17.27 328,760
2020-08-06 $17.13 $17.52 $16.39 $16.79 $16.79 390,277
2020-08-05 $14.95 $18.09 $14.89 $16.90 $16.90 984,259
2020-08-04 $14.20 $14.75 $13.98 $14.62 $14.62 157,416
2020-08-03 $14.03 $14.43 $13.99 $14.21 $14.21 280,552
2020-07-31 $14.15 $14.18 $13.88 $13.98 $13.98 275,901
2020-07-30 $13.33 $14.40 $13.16 $14.13 $14.13 345,884
2020-07-29 $13.50 $14.03 $13.39 $13.58 $13.58 262,925
2020-07-28 $13.99 $14.12 $13.32 $13.36 $13.36 198,340
2020-07-27 $13.79 $14.36 $13.69 $13.99 $13.99 199,232
2020-07-24 $14.49 $14.57 $13.77 $13.85 $13.85 329,518
2020-07-23 $14.47 $14.84 $14.26 $14.53 $14.53 349,361
2020-07-22 $14.01 $14.63 $13.76 $14.42 $14.42 358,220
2020-07-21 $13.22 $14.12 $13.08 $14.05 $14.05 312,666
2020-07-20 $13.42 $13.50 $12.89 $13.08 $13.08 379,145
2020-07-17 $13.50 $13.70 $13.02 $13.50 $13.50 257,000
2020-07-16 $12.46 $13.57 $12.44 $13.43 $13.43 461,600
2020-07-15 $12.43 $12.85 $12.06 $12.63 $12.63 741,500
2020-07-14 $12.05 $12.36 $11.69 $12.08 $12.08 561,900
2020-07-13 $12.40 $12.62 $12.10 $12.10 $12.10 323,100
2020-07-10 $12.40 $12.48 $11.96 $12.42 $12.42 690,400
2020-07-09 $12.91 $12.95 $12.09 $12.43 $12.43 593,500
2020-07-08 $13.16 $13.30 $12.91 $13.00 $13.00 343,700
2020-07-07 $13.26 $13.49 $13.04 $13.22 $13.22 462,000
2020-07-06 $13.81 $13.83 $13.35 $13.50 $13.50 657,100
2020-07-02 $13.93 $13.94 $13.40 $13.56 $13.56 787,200
2020-07-01 $14.05 $14.33 $13.49 $13.60 $13.60 4,797,000
2020-06-30 $16.50 $16.83 $15.11 $15.40 $15.40 927,000
2020-06-29 $20.26 $20.73 $16.38 $17.12 $17.12 705,400
2020-06-26 $21.83 $21.96 $20.82 $21.88 $21.88 94,096
2020-06-25 $21.16 $22.30 $20.78 $22.00 $22.00 83,160
2020-06-24 $23.01 $23.01 $20.68 $21.33 $21.33 175,096
2020-06-23 $22.34 $23.26 $22.14 $23.19 $23.19 198,245
2020-06-22 $22.00 $22.15 $21.34 $21.85 $21.85 194,456
2020-06-19 $21.35 $22.43 $20.63 $22.29 $22.29 362,055
2020-06-18 $20.65 $21.99 $20.50 $21.23 $21.23 157,214
2020-06-17 $19.38 $21.76 $19.31 $21.06 $21.06 406,154
2020-06-16 $17.36 $19.39 $17.36 $19.38 $19.38 261,737
2020-06-15 $15.12 $16.66 $15.12 $16.65 $16.65 120,205
2020-06-12 $16.50 $17.42 $15.53 $16.19 $16.19 128,086
2020-06-11 $15.78 $16.00 $14.74 $14.90 $14.90 150,086
2020-06-10 $19.10 $19.10 $16.90 $16.98 $16.98 197,176
2020-06-09 $17.87 $19.14 $16.64 $19.00 $19.00 283,341
2020-06-08 $16.46 $17.99 $16.42 $17.87 $17.87 160,449
2020-06-05 $15.48 $16.60 $15.48 $16.36 $16.36 125,644
2020-06-04 $14.88 $15.33 $14.66 $15.14 $15.14 130,214
2020-06-03 $14.75 $15.54 $14.62 $14.96 $14.96 161,403
2020-06-02 $14.14 $15.21 $14.01 $14.68 $14.68 126,940
2020-06-01 $13.42 $14.76 $13.32 $14.59 $14.59 111,781
2020-05-29 $13.90 $14.10 $13.32 $13.62 $13.62 112,264
2020-05-28 $13.34 $14.54 $12.96 $13.90 $13.90 231,347
2020-05-27 $12.41 $13.18 $12.33 $12.99 $12.99 124,430
2020-05-26 $12.49 $12.85 $12.07 $12.40 $12.40 116,505
2020-05-22 $11.29 $12.26 $11.26 $11.89 $11.89 175,344
2020-05-21 $10.56 $11.21 $10.24 $11.10 $11.10 103,846
2020-05-20 $10.12 $10.87 $10.02 $10.53 $10.53 122,245
2020-05-19 $9.85 $10.25 $9.36 $9.90 $9.90 82,540
2020-05-18 $9.63 $10.35 $9.54 $9.85 $9.85 135,616
2020-05-15 $8.81 $9.33 $8.75 $9.29 $9.29 77,260
2020-05-14 $8.52 $9.04 $8.15 $8.94 $8.94 56,578
2020-05-13 $9.19 $9.19 $8.34 $8.70 $8.70 85,633
2020-05-12 $9.64 $9.81 $9.08 $9.22 $9.22 63,339
2020-05-11 $9.33 $9.70 $8.90 $9.61 $9.61 103,203
2020-05-08 $9.57 $9.98 $9.21 $9.34 $9.34 116,812
2020-05-07 $8.84 $9.49 $8.64 $9.37 $9.37 151,856
2020-05-06 $8.91 $9.05 $8.41 $8.67 $8.67 94,731
2020-05-05 $10.18 $10.18 $8.88 $8.96 $8.96 195,726
2020-05-04 $10.24 $10.24 $9.37 $10.16 $10.16 188,934
2020-05-01 $10.83 $10.95 $9.82 $10.24 $10.24 106,969
2020-04-30 $11.92 $11.92 $10.75 $11.01 $11.01 143,100
2020-04-29 $11.56 $12.20 $10.98 $12.07 $12.07 161,351
2020-04-28 $9.49 $10.85 $9.47 $10.85 $10.85 129,327
2020-04-27 $8.80 $9.37 $8.75 $9.32 $9.32 92,885
2020-04-24 $8.77 $8.80 $8.27 $8.61 $8.61 83,192
2020-04-23 $8.16 $8.97 $8.15 $8.60 $8.60 124,574
2020-04-22 $8.10 $8.23 $7.93 $7.99 $7.99 99,826
2020-04-21 $8.06 $8.19 $7.92 $8.07 $8.07 58,190
2020-04-20 $8.10 $8.19 $7.85 $8.12 $8.12 132,112
2020-04-17 $8.73 $9.34 $8.13 $8.33 $8.33 142,457
2020-04-16 $8.36 $8.53 $8.00 $8.40 $8.40 161,910
2020-04-15 $9.00 $9.04 $8.17 $8.31 $8.31 175,579
2020-04-14 $9.34 $9.47 $9.10 $9.17 $9.17 89,102
2020-04-13 $9.63 $9.63 $9.01 $9.11 $9.11 74,760
2020-04-09 $8.76 $9.71 $8.76 $9.45 $9.45 131,681
2020-04-08 $8.43 $8.81 $8.35 $8.55 $8.55 107,759
2020-04-07 $8.52 $9.51 $8.15 $8.24 $8.24 84,991
2020-04-06 $8.58 $8.88 $8.00 $8.27 $8.27 99,700
2020-04-03 $8.73 $8.91 $7.83 $7.99 $7.99 152,303
2020-04-02 $9.02 $9.33 $8.64 $8.73 $8.73 58,209
2020-04-01 $9.38 $9.62 $8.70 $9.10 $9.10 91,503
2020-03-31 $9.45 $10.06 $9.32 $9.78 $9.78 72,636
2020-03-30 $10.50 $10.50 $9.30 $9.42 $9.42 105,722
2020-03-27 $10.24 $10.75 $9.87 $10.31 $10.31 79,583
2020-03-26 $9.24 $10.59 $9.24 $10.36 $10.36 124,022
2020-03-25 $9.35 $9.72 $8.96 $8.96 $8.96 127,069
2020-03-24 $7.50 $8.98 $7.50 $8.96 $8.96 118,858
2020-03-23 $7.96 $8.49 $7.03 $7.21 $7.21 131,363
2020-03-20 $6.49 $8.39 $6.33 $7.58 $7.58 277,131
2020-03-19 $5.80 $6.61 $5.55 $6.20 $6.20 188,714
2020-03-18 $8.39 $8.39 $5.51 $5.72 $5.72 156,280
2020-03-17 $9.00 $9.88 $8.26 $8.74 $8.74 110,479
2020-03-16 $10.67 $10.87 $8.81 $8.81 $8.81 78,453
2020-03-13 $11.70 $11.99 $11.22 $11.53 $11.53 68,368
2020-03-12 $11.72 $11.94 $10.91 $11.60 $11.60 171,433
2020-03-11 $11.90 $12.58 $11.81 $12.12 $12.12 77,345
2020-03-10 $13.49 $13.84 $11.33 $12.54 $12.54 158,237
2020-03-09 $12.85 $13.89 $12.16 $13.13 $13.13 70,832
2020-03-06 $13.52 $14.27 $13.14 $13.64 $13.64 89,060
2020-03-05 $13.33 $13.72 $13.19 $13.58 $13.58 94,983
2020-03-04 $13.32 $13.49 $12.62 $13.32 $13.32 50,632
2020-03-03 $13.33 $13.94 $13.00 $13.15 $13.15 82,137
2020-03-02 $12.22 $13.44 $11.62 $13.18 $13.18 146,620
2020-02-28 $11.66 $12.66 $11.30 $12.09 $12.09 122,144
2020-02-27 $12.34 $13.25 $11.73 $11.96 $11.96 82,702
2020-02-26 $13.34 $13.75 $12.60 $12.65 $12.65 80,898
2020-02-25 $16.67 $16.67 $12.72 $13.44 $13.44 246,914
2020-02-24 $15.90 $16.31 $15.25 $15.88 $15.88 95,998
2020-02-21 $16.73 $16.75 $16.12 $16.51 $16.51 42,915
2020-02-20 $16.04 $16.65 $15.90 $16.65 $16.65 48,645
2020-02-19 $16.35 $16.45 $16.12 $16.19 $16.19 55,387
2020-02-18 $16.60 $16.60 $16.05 $16.39 $16.39 43,376
2020-02-14 $16.58 $16.78 $16.04 $16.51 $16.51 39,903
2020-02-13 $16.52 $16.84 $16.39 $16.52 $16.52 40,122
2020-02-12 $16.55 $16.87 $16.06 $16.47 $16.47 65,873
2020-02-11 $16.58 $16.87 $16.49 $16.74 $16.74 115,821
2020-02-10 $16.50 $16.85 $16.17 $16.62 $16.62 76,902
2020-02-07 $16.82 $17.05 $16.31 $16.54 $16.54 86,012
2020-02-06 $17.49 $17.60 $16.63 $16.97 $16.97 90,932
2020-02-05 $17.24 $17.56 $16.84 $17.51 $17.51 77,242
2020-02-04 $17.33 $17.33 $16.91 $17.18 $17.18 64,804
2020-02-03 $16.79 $17.57 $16.75 $17.16 $17.16 50,657
2020-01-31 $17.02 $17.88 $16.34 $16.84 $16.84 51,883
2020-01-30 $17.40 $17.72 $16.89 $17.04 $17.04 58,503
2020-01-29 $17.87 $18.06 $17.26 $17.64 $17.64 41,320
2020-01-28 $18.08 $18.30 $17.60 $17.81 $17.81 57,172
2020-01-27 $18.46 $18.65 $17.64 $17.93 $17.93 71,022
2020-01-24 $19.35 $19.57 $18.52 $18.99 $18.99 72,052
2020-01-23 $18.66 $19.64 $18.31 $19.30 $19.30 100,220
2020-01-22 $18.48 $18.97 $18.26 $18.73 $18.73 124,979
2020-01-21 $18.18 $18.60 $18.05 $18.47 $18.47 69,434
2020-01-17 $18.45 $18.69 $18.04 $18.14 $18.14 104,638
2020-01-16 $16.77 $18.74 $16.77 $18.26 $18.26 189,914
2020-01-15 $16.24 $16.75 $16.18 $16.64 $16.64 150,196
2020-01-14 $15.96 $16.60 $15.80 $16.36 $16.36 82,145
2020-01-13 $16.34 $16.50 $15.89 $16.00 $16.00 108,665
2020-01-10 $16.39 $16.66 $15.96 $16.29 $16.29 80,818
2020-01-09 $16.31 $16.70 $15.95 $16.39 $16.39 70,562
2020-01-08 $16.57 $16.67 $16.00 $16.28 $16.28 40,746
2020-01-07 $16.47 $16.80 $16.24 $16.45 $16.45 70,503
2020-01-06 $16.05 $16.72 $15.81 $16.54 $16.54 45,536
2020-01-03 $16.03 $16.38 $15.75 $16.16 $16.16 76,628
2020-01-02 $17.23 $17.46 $16.29 $16.34 $16.34 144,039
2019-12-31 $17.32 $17.68 $17.03 $17.15 $17.15 101,994
2019-12-30 $17.35 $17.74 $16.95 $17.33 $17.33 94,747
2019-12-27 $17.67 $17.90 $17.30 $17.62 $17.62 53,032
2019-12-26 $18.89 $18.96 $16.96 $17.64 $17.64 157,673
2019-12-24 $18.77 $19.59 $18.56 $18.81 $18.81 152,193
2019-12-23 $16.10 $18.81 $16.06 $18.24 $18.24 288,785
2019-12-20 $14.86 $15.97 $14.86 $15.96 $15.96 180,999
2019-12-19 $14.46 $15.05 $14.08 $14.85 $14.85 261,628
2019-12-18 $13.41 $15.68 $13.41 $14.58 $14.58 454,680
2019-12-17 $11.82 $15.19 $11.53 $13.77 $13.77 928,574
2019-12-16 $9.15 $11.16 $9.15 $11.06 $11.06 334,431
2019-12-13 $9.05 $9.05 $8.77 $8.89 $8.89 45,884
2019-12-12 $9.01 $9.24 $8.97 $9.05 $9.05 33,843
2019-12-11 $8.94 $9.24 $8.91 $9.03 $9.03 75,840
2019-12-10 $9.48 $9.48 $8.95 $9.01 $9.01 147,765
2019-12-09 $9.19 $9.34 $9.15 $9.31 $9.31 29,253
2019-12-06 $9.22 $9.43 $9.22 $9.28 $9.28 44,490
2019-12-05 $9.18 $9.53 $9.00 $9.12 $9.12 51,343
2019-12-04 $9.45 $9.53 $9.11 $9.11 $9.11 41,530
2019-12-03 $9.51 $9.84 $9.14 $9.44 $9.44 71,681
2019-12-02 $10.18 $10.18 $9.49 $9.66 $9.66 43,329
2019-11-29 $9.32 $10.40 $9.32 $10.17 $10.17 61,397
2019-11-27 $9.34 $9.41 $9.08 $9.39 $9.39 54,615
2019-11-26 $9.41 $9.41 $9.21 $9.32 $9.32 12,187
2019-11-25 $9.10 $9.49 $9.10 $9.36 $9.36 24,579
2019-11-22 $9.32 $9.67 $9.05 $9.12 $9.12 45,272
2019-11-21 $9.48 $9.59 $9.20 $9.26 $9.26 70,322
2019-11-20 $9.61 $9.70 $9.36 $9.45 $9.45 53,564
2019-11-19 $9.50 $9.80 $9.21 $9.61 $9.61 44,969
2019-11-18 $9.88 $10.00 $9.40 $9.75 $9.75 62,390
2019-11-15 $9.70 $10.20 $9.36 $9.88 $9.88 79,933
2019-11-14 $9.84 $10.28 $9.53 $9.81 $9.81 64,622
2019-11-13 $10.26 $10.40 $9.66 $9.85 $9.85 63,422
2019-11-12 $10.15 $10.47 $10.02 $10.33 $10.33 46,528
2019-11-11 $10.68 $10.68 $10.02 $10.20 $10.20 74,462
2019-11-08 $10.95 $10.95 $10.50 $10.77 $10.77 72,464
2019-11-07 $10.78 $10.98 $10.67 $10.92 $10.92 43,058
2019-11-06 $10.80 $11.05 $10.80 $10.82 $10.82 25,110
2019-11-05 $11.55 $11.76 $10.37 $11.08 $11.08 53,940
2019-11-04 $11.55 $12.14 $11.50 $12.00 $12.00 56,281
2019-11-01 $11.39 $11.53 $11.07 $11.48 $11.48 27,560
2019-10-31 $11.02 $11.44 $10.90 $11.18 $11.18 37,242
2019-10-30 $10.44 $11.00 $10.35 $10.96 $10.96 97,553
2019-10-29 $10.65 $10.92 $10.53 $10.54 $10.54 15,614
2019-10-28 $10.45 $10.83 $10.24 $10.70 $10.70 75,763
2019-10-25 $10.20 $10.90 $10.00 $10.49 $10.49 118,569
2019-10-24 $10.17 $10.35 $10.06 $10.18 $10.18 25,602
2019-10-23 $10.30 $10.30 $10.00 $10.20 $10.20 75,194
2019-10-22 $10.37 $10.46 $10.24 $10.31 $10.31 27,572
2019-10-21 $10.31 $10.62 $10.31 $10.47 $10.47 45,339
2019-10-18 $10.41 $10.48 $10.18 $10.30 $10.30 45,373
2019-10-17 $10.56 $10.58 $10.32 $10.41 $10.41 24,336
2019-10-16 $10.65 $10.65 $10.40 $10.42 $10.42 17,974
2019-10-15 $10.80 $11.26 $10.60 $10.80 $10.80 17,243
2019-10-14 $10.62 $10.85 $10.52 $10.83 $10.83 10,250
2019-10-11 $11.27 $11.45 $10.52 $10.62 $10.62 37,814
2019-10-10 $11.55 $11.57 $10.81 $11.22 $11.22 25,859
2019-10-09 $11.97 $12.15 $11.40 $11.41 $11.41 54,634
2019-10-08 $11.81 $11.83 $11.69 $11.76 $11.76 11,922
2019-10-07 $11.85 $12.10 $11.78 $11.85 $11.85 46,429
2019-10-04 $12.19 $12.20 $11.90 $12.00 $12.00 35,275
2019-10-03 $11.90 $12.19 $11.50 $12.19 $12.19 35,907
2019-10-02 $12.14 $12.21 $11.91 $12.00 $12.00 43,593
2019-10-01 $12.25 $12.63 $12.15 $12.28 $12.28 14,014
2019-09-30 $12.01 $12.64 $12.01 $12.33 $12.33 15,459
2019-09-27 $11.93 $12.22 $11.93 $12.03 $12.03 16,243
2019-09-26 $12.13 $12.13 $11.71 $12.03 $12.03 18,450
2019-09-25 $11.98 $12.43 $11.90 $12.27 $12.27 29,524
2019-09-24 $12.29 $12.46 $12.02 $12.02 $12.02 26,170
2019-09-23 $12.58 $12.66 $12.26 $12.36 $12.36 28,168
2019-09-20 $12.82 $13.12 $12.32 $12.49 $12.49 166,941
2019-09-19 $13.14 $13.22 $12.75 $13.05 $13.05 70,771
2019-09-18 $14.17 $14.26 $12.99 $13.19 $13.19 67,725
2019-09-17 $14.57 $14.88 $14.30 $14.30 $14.30 50,018
2019-09-16 $14.59 $14.96 $14.54 $14.66 $14.66 55,873
2019-09-13 $14.43 $14.79 $14.42 $14.51 $14.51 39,943
2019-09-12 $14.45 $14.49 $14.11 $14.49 $14.49 39,296
2019-09-11 $14.10 $14.50 $13.74 $14.36 $14.36 52,647
2019-09-10 $13.45 $14.15 $13.35 $13.65 $13.65 37,983
2019-09-09 $12.90 $14.35 $12.89 $13.39 $13.39 70,077
2019-09-06 $13.22 $13.30 $12.82 $12.89 $12.89 10,906
2019-09-05 $12.93 $13.26 $12.92 $13.21 $13.21 12,709
2019-09-04 $12.77 $13.03 $12.52 $12.72 $12.72 14,538
2019-09-03 $12.90 $13.92 $12.57 $12.82 $12.82 18,497
2019-08-30 $13.40 $13.90 $13.06 $13.10 $13.10 41,824
2019-08-29 $13.94 $14.15 $13.92 $14.09 $14.09 16,140
2019-08-28 $13.37 $14.00 $13.37 $13.89 $13.89 15,494
2019-08-27 $14.19 $14.25 $13.18 $13.25 $13.25 19,757
2019-08-26 $13.19 $14.20 $12.85 $14.17 $14.17 33,014
2019-08-23 $13.97 $13.97 $12.95 $12.95 $12.95 10,722
2019-08-22 $12.65 $13.40 $12.63 $13.40 $13.40 13,851
2019-08-21 $12.44 $12.84 $12.33 $12.68 $12.68 17,605
2019-08-20 $13.23 $13.26 $12.19 $12.45 $12.45 29,314
2019-08-19 $13.18 $13.28 $12.60 $12.65 $12.65 14,990
2019-08-16 $12.88 $13.35 $12.81 $13.11 $13.11 25,381
2019-08-15 $12.78 $13.11 $12.55 $12.95 $12.95 13,989
2019-08-14 $12.87 $13.04 $12.24 $12.71 $12.71 30,568
2019-08-13 $13.90 $14.13 $13.07 $13.14 $13.14 49,786
2019-08-12 $13.70 $14.01 $13.39 $13.77 $13.77 32,324
2019-08-09 $14.88 $14.95 $13.88 $13.88 $13.88 45,538
2019-08-08 $14.60 $14.95 $14.47 $14.89 $14.89 41,334
2019-08-07 $14.76 $14.99 $14.65 $14.69 $14.69 17,058
2019-08-06 $15.10 $15.37 $14.94 $15.10 $15.10 51,390
2019-08-05 $16.00 $16.01 $15.04 $15.52 $15.52 32,765
2019-08-02 $16.33 $16.55 $15.00 $16.07 $16.07 64,618
2019-08-01 $17.39 $17.39 $14.65 $16.42 $16.42 47,857
2019-07-31 $3.54 $3.55 $3.43 $3.45 $17.25 17,163
2019-07-30 $3.63 $3.64 $3.53 $3.57 $17.85 9,383
2019-07-29 $3.55 $3.69 $3.46 $3.68 $18.40 12,171
2019-07-26 $3.50 $3.55 $3.46 $3.55 $17.75 6,640
2019-07-25 $3.53 $3.58 $3.48 $3.49 $17.45 9,006
2019-07-24 $3.45 $3.59 $3.45 $3.59 $17.95 15,983
2019-07-23 $3.46 $3.60 $3.42 $3.48 $17.40 10,551
2019-07-22 $3.50 $3.52 $3.39 $3.51 $17.55 15,577
2019-07-19 $3.56 $3.56 $3.46 $3.49 $17.45 9,681
2019-07-18 $3.61 $3.61 $3.53 $3.56 $17.80 6,887
2019-07-17 $3.64 $3.66 $3.56 $3.66 $18.30 6,593
2019-07-16 $3.65 $3.69 $3.53 $3.67 $18.35 5,720
2019-07-15 $3.57 $3.67 $3.50 $3.66 $18.30 11,149
2019-07-12 $3.62 $3.62 $3.55 $3.58 $17.90 7,100
2019-07-11 $3.61 $3.62 $3.52 $3.62 $18.10 7,966
2019-07-10 $3.57 $3.62 $3.51 $3.55 $17.75 6,852
2019-07-09 $3.63 $3.64 $3.56 $3.56 $17.80 5,995
2019-07-08 $3.74 $3.79 $3.53 $3.59 $17.95 9,356
2019-07-05 $3.67 $3.76 $3.67 $3.73 $18.65 7,072
2019-07-03 $3.66 $3.70 $3.65 $3.65 $18.25 4,155
2019-07-02 $3.68 $3.69 $3.63 $3.65 $18.25 9,789
2019-07-01 $3.65 $3.69 $3.47 $3.65 $18.25 36,144
2019-06-28 $3.52 $3.67 $3.52 $3.62 $18.10 9,110
2019-06-27 $3.49 $3.58 $3.49 $3.52 $17.60 6,656
2019-06-26 $3.42 $3.51 $3.42 $3.47 $17.35 11,854
2019-06-25 $3.46 $3.49 $3.43 $3.44 $17.20 12,923
2019-06-24 $3.50 $3.50 $3.43 $3.49 $17.45 14,407
2019-06-21 $3.45 $3.51 $3.42 $3.47 $17.35 23,508
2019-06-20 $3.64 $3.64 $3.47 $3.51 $17.55 25,386
2019-06-19 $3.77 $3.77 $3.60 $3.61 $18.04 19,151
2019-06-18 $3.85 $3.88 $3.75 $3.76 $18.80 15,116
2019-06-17 $3.75 $3.87 $3.64 $3.83 $19.15 21,749
2019-06-14 $3.77 $3.79 $3.71 $3.78 $18.90 9,508
2019-06-13 $3.73 $3.77 $3.66 $3.77 $18.85 5,921
2019-06-12 $3.60 $3.73 $3.60 $3.73 $18.65 7,116
2019-06-11 $3.57 $3.68 $3.50 $3.60 $18.00 15,560
2019-06-10 $3.62 $3.65 $3.51 $3.51 $17.55 13,524
2019-06-07 $3.55 $3.64 $3.53 $3.58 $17.90 15,058
2019-06-06 $3.53 $3.66 $3.49 $3.53 $17.65 14,294
2019-06-05 $3.69 $3.69 $3.51 $3.51 $17.55 39,074
2019-06-04 $3.60 $3.67 $3.60 $3.64 $18.20 13,275
2019-06-03 $3.57 $3.61 $3.51 $3.59 $17.95 10,465
2019-05-31 $3.55 $3.64 $3.49 $3.55 $17.75 22,334
2019-05-30 $3.69 $3.70 $3.55 $3.62 $18.10 138,386
2019-05-29 $3.57 $3.72 $3.53 $3.64 $18.20 31,658
2019-05-28 $3.54 $3.60 $3.54 $3.56 $17.80 9,995
2019-05-24 $3.45 $3.66 $3.45 $3.56 $17.80 13,708
2019-05-23 $3.46 $3.49 $3.35 $3.39 $16.95 19,471
2019-05-22 $3.55 $3.59 $3.45 $3.52 $17.60 13,361
2019-05-21 $3.57 $3.67 $3.56 $3.58 $17.90 6,035
2019-05-20 $3.64 $3.84 $3.59 $3.60 $18.00 17,733
2019-05-17 $3.65 $3.74 $3.61 $3.64 $18.20 12,628
2019-05-16 $3.71 $3.93 $3.64 $3.69 $18.45 14,907
2019-05-15 $3.45 $3.71 $3.42 $3.69 $18.45 66,160
2019-05-14 $3.58 $3.64 $3.42 $3.46 $17.30 29,945
2019-05-13 $3.67 $3.74 $3.56 $3.58 $17.90 27,140
2019-05-10 $3.72 $3.87 $3.69 $3.72 $18.60 11,315
2019-05-09 $3.95 $3.96 $3.52 $3.73 $18.65 75,077
2019-05-08 $4.18 $4.19 $3.95 $3.97 $19.85 18,605
2019-05-07 $4.10 $4.23 $4.02 $4.20 $21.00 30,721
2019-05-06 $3.96 $4.07 $3.96 $4.07 $20.35 11,664
2019-05-03 $3.98 $4.04 $3.94 $4.02 $20.10 12,499
2019-05-02 $3.97 $4.01 $3.96 $3.99 $19.95 12,908
2019-05-01 $4.04 $4.06 $3.95 $3.96 $19.80 7,670
2019-04-30 $4.07 $4.11 $3.93 $4.01 $20.05 13,113
2019-04-29 $3.97 $4.14 $3.97 $4.11 $20.55 16,452
2019-04-26 $3.96 $4.07 $3.95 $3.98 $19.90 10,640
2019-04-25 $4.01 $4.08 $3.90 $3.96 $19.80 48,126
2019-04-24 $4.15 $4.15 $4.01 $4.07 $20.35 11,151
2019-04-23 $4.04 $4.19 $4.02 $4.13 $20.65 16,432
2019-04-22 $4.07 $4.14 $4.01 $4.02 $20.10 22,491
2019-04-18 $4.11 $4.11 $4.03 $4.10 $20.50 22,898
2019-04-17 $4.14 $4.16 $4.08 $4.11 $20.55 11,811
2019-04-16 $4.20 $4.21 $4.13 $4.16 $20.80 7,079
2019-04-15 $4.32 $4.32 $4.15 $4.20 $21.00 8,472
2019-04-12 $4.30 $4.34 $4.22 $4.32 $21.60 8,759
2019-04-11 $4.36 $4.36 $4.24 $4.27 $21.35 3,530
2019-04-10 $4.27 $4.39 $4.16 $4.34 $21.70 9,430
2019-04-09 $4.35 $4.39 $4.23 $4.29 $21.45 35,012
2019-04-08 $4.35 $4.36 $4.23 $4.32 $21.60 12,625
2019-04-05 $4.27 $4.38 $4.24 $4.34 $21.70 24,318
2019-04-04 $4.17 $4.31 $4.14 $4.27 $21.35 8,726
2019-04-03 $4.29 $4.31 $4.19 $4.23 $21.15 26,231
2019-04-02 $4.19 $4.29 $4.03 $4.29 $21.45 28,671
2019-04-01 $4.14 $4.27 $4.10 $4.18 $20.90 43,719
2019-03-29 $4.08 $4.13 $3.93 $4.11 $20.55 54,652
2019-03-28 $4.13 $4.19 $4.07 $4.08 $20.40 34,808
2019-03-27 $4.20 $4.23 $4.14 $4.14 $20.70 17,317
2019-03-26 $4.22 $4.31 $4.20 $4.20 $21.00 16,569
2019-03-25 $4.25 $4.31 $4.20 $4.20 $21.00 11,670
2019-03-22 $4.35 $4.35 $4.18 $4.27 $21.35 15,455
2019-03-21 $4.13 $4.45 $4.11 $4.36 $21.80 50,206
2019-03-20 $4.32 $4.59 $3.99 $4.15 $20.75 120,236
2019-03-19 $4.21 $4.36 $4.18 $4.30 $21.50 31,712
2019-03-18 $4.02 $4.18 $3.99 $4.17 $20.85 88,228
2019-03-15 $4.06 $4.15 $4.01 $4.02 $20.10 26,866
2019-03-14 $4.11 $4.12 $3.98 $4.06 $20.30 31,583
2019-03-13 $4.25 $4.25 $4.09 $4.12 $20.60 25,974
2019-03-12 $4.24 $4.25 $4.11 $4.13 $20.65 23,902
2019-03-11 $4.31 $4.34 $4.20 $4.24 $21.20 21,354
2019-03-08 $4.35 $4.38 $4.30 $4.30 $21.50 10,492
2019-03-07 $4.44 $4.44 $4.30 $4.39 $21.95 26,979
2019-03-06 $4.53 $4.54 $4.45 $4.45 $22.25 26,308
2019-03-05 $4.59 $4.59 $4.50 $4.53 $22.65 20,428
2019-03-04 $4.61 $4.74 $4.50 $4.58 $22.90 14,266
2019-03-01 $4.57 $4.74 $4.54 $4.60 $23.00 20,979
2019-02-28 $4.60 $4.60 $4.46 $4.54 $22.70 17,437
2019-02-27 $4.78 $4.78 $4.47 $4.59 $22.95 54,241
2019-02-26 $4.56 $4.81 $4.42 $4.76 $23.80 59,192
2019-02-25 $4.93 $5.04 $4.91 $4.91 $24.55 44,782
2019-02-22 $4.94 $4.98 $4.82 $4.93 $24.65 22,446
2019-02-21 $4.96 $4.96 $4.86 $4.93 $24.65 11,058
2019-02-20 $4.88 $5.05 $4.83 $4.96 $24.80 15,038
2019-02-19 $5.01 $5.05 $4.79 $4.86 $24.30 35,221
2019-02-15 $4.96 $5.11 $4.87 $5.03 $25.15 37,250
2019-02-14 $5.01 $5.05 $4.94 $4.96 $24.80 15,267
2019-02-13 $5.03 $5.05 $4.99 $5.02 $25.10 8,102
2019-02-12 $5.04 $5.08 $4.97 $5.01 $25.05 14,275
2019-02-11 $5.07 $5.09 $5.00 $5.03 $25.15 13,889
2019-02-08 $4.98 $5.05 $4.93 $5.02 $25.10 15,412
2019-02-07 $4.98 $5.07 $4.83 $5.01 $25.05 18,693
2019-02-06 $5.09 $5.13 $4.90 $4.99 $24.95 33,183
2019-02-05 $5.07 $5.19 $5.04 $5.08 $25.40 21,513
2019-02-04 $4.97 $5.24 $4.97 $5.05 $25.25 38,115
2019-02-01 $4.99 $5.07 $4.84 $4.95 $24.75 44,532
2019-01-31 $5.25 $5.25 $4.99 $5.02 $25.10 27,625
2019-01-30 $5.26 $5.29 $5.14 $5.21 $26.05 24,086
2019-01-29 $5.29 $5.33 $5.05 $5.25 $26.25 30,586
2019-01-28 $5.25 $5.35 $5.15 $5.26 $26.30 40,021
2019-01-25 $5.13 $5.28 $5.13 $5.24 $26.20 42,572
2019-01-24 $5.10 $5.18 $5.02 $5.14 $25.70 52,075
2019-01-23 $4.88 $5.16 $4.85 $5.10 $25.50 155,319
2019-01-22 $4.68 $4.95 $4.57 $4.87 $24.35 68,456
2019-01-18 $4.61 $4.88 $4.61 $4.77 $23.85 83,379
2019-01-17 $4.73 $4.89 $4.47 $4.61 $23.05 233,025
2019-01-16 $4.11 $4.11 $4.02 $4.08 $20.40 7,818
2019-01-15 $4.01 $4.17 $3.97 $4.03 $20.15 18,363
2019-01-14 $4.11 $4.12 $3.97 $4.00 $20.00 7,281
2019-01-11 $4.03 $4.11 $4.01 $4.06 $20.30 6,699
2019-01-10 $4.01 $4.08 $3.95 $4.00 $20.00 14,899
2019-01-09 $4.13 $4.14 $3.98 $4.00 $20.00 12,716
2019-01-08 $3.97 $4.20 $3.91 $4.10 $20.50 19,339
2019-01-07 $4.03 $4.08 $3.94 $3.95 $19.75 37,466
2019-01-04 $3.93 $4.10 $3.93 $4.00 $20.00 26,570
2019-01-03 $3.90 $4.06 $3.80 $3.93 $19.65 37,808
2019-01-02 $3.70 $3.96 $3.67 $3.93 $19.65 28,975
2018-12-31 $3.70 $3.84 $3.64 $3.76 $18.80 26,739
2018-12-28 $3.81 $3.89 $3.70 $3.72 $18.60 21,340
2018-12-27 $3.76 $3.83 $3.54 $3.80 $19.00 25,098
2018-12-26 $3.69 $3.87 $3.52 $3.81 $19.05 36,591
2018-12-24 $3.71 $3.72 $3.58 $3.65 $18.25 24,766
2018-12-21 $3.79 $3.83 $3.67 $3.73 $18.65 32,254
2018-12-20 $3.96 $4.00 $3.78 $3.78 $18.90 39,121
2018-12-19 $3.93 $4.09 $3.91 $3.99 $19.95 33,185
2018-12-18 $3.78 $3.95 $3.75 $3.93 $19.65 31,711
2018-12-17 $3.95 $4.00 $3.75 $3.77 $18.85 37,635
2018-12-14 $4.05 $4.12 $3.96 $3.97 $19.85 32,373
2018-12-13 $4.19 $4.21 $4.08 $4.09 $20.45 31,704
2018-12-12 $4.26 $4.36 $4.18 $4.22 $21.10 20,555
2018-12-11 $4.29 $4.38 $4.15 $4.25 $21.25 28,451
2018-12-10 $4.50 $4.52 $4.11 $4.24 $21.20 52,038
2018-12-07 $4.51 $4.65 $4.37 $4.52 $22.60 35,045
2018-12-06 $4.31 $4.53 $4.30 $4.49 $22.45 28,708
2018-12-04 $4.66 $4.66 $4.35 $4.42 $22.10 18,440
2018-12-03 $4.77 $4.77 $4.42 $4.67 $23.35 17,737
2018-11-30 $4.52 $4.61 $4.41 $4.61 $23.05 17,519
2018-11-29 $4.44 $4.56 $4.42 $4.54 $22.70 14,858
2018-11-28 $4.38 $4.56 $4.28 $4.51 $22.55 14,782
2018-11-27 $4.33 $4.39 $4.21 $4.38 $21.90 13,669
2018-11-26 $4.33 $4.40 $4.19 $4.35 $21.75 33,612
2018-11-23 $4.20 $4.35 $4.19 $4.35 $21.75 10,230
2018-11-21 $4.16 $4.34 $4.16 $4.27 $21.35 12,302
2018-11-20 $4.22 $4.27 $4.07 $4.18 $20.90 12,050
2018-11-19 $4.30 $4.36 $4.20 $4.30 $21.50 22,294
2018-11-16 $4.17 $4.34 $4.05 $4.31 $21.55 11,594
2018-11-15 $4.22 $4.23 $4.02 $4.20 $21.00 17,213
2018-11-14 $4.36 $4.40 $4.20 $4.24 $21.20 19,875
2018-11-13 $4.17 $4.36 $4.12 $4.36 $21.80 32,408
2018-11-12 $4.29 $4.32 $4.14 $4.18 $20.90 15,506
2018-11-09 $4.45 $4.50 $4.20 $4.28 $21.40 33,336
2018-11-08 $4.49 $4.54 $4.41 $4.45 $22.25 15,323
2018-11-07 $4.30 $4.80 $4.30 $4.46 $22.30 21,631
2018-11-06 $4.31 $4.32 $4.15 $4.28 $21.40 32,316
2018-11-05 $4.65 $4.65 $4.30 $4.32 $21.60 63,787
2018-11-02 $4.58 $4.82 $4.50 $4.78 $23.90 22,980
2018-11-01 $4.67 $4.76 $4.53 $4.58 $22.90 17,484
2018-10-31 $4.63 $4.72 $4.47 $4.66 $23.30 9,644
2018-10-30 $4.52 $4.61 $4.40 $4.51 $22.55 17,146
2018-10-29 $4.33 $4.84 $4.33 $4.52 $22.60 20,769
2018-10-26 $4.35 $4.42 $4.25 $4.27 $21.35 27,766
2018-10-25 $4.40 $4.53 $4.35 $4.36 $21.80 16,669
2018-10-24 $4.54 $4.66 $4.35 $4.35 $21.75 23,032
2018-10-23 $4.52 $4.65 $4.41 $4.59 $22.95 32,946
2018-10-22 $4.73 $4.84 $4.52 $4.59 $22.95 24,142
2018-10-19 $4.99 $5.02 $4.71 $4.78 $23.90 10,472
2018-10-18 $4.91 $4.98 $4.79 $4.98 $24.90 15,840
2018-10-17 $5.04 $5.24 $4.92 $4.95 $24.75 18,100
2018-10-16 $4.84 $5.14 $4.80 $5.03 $25.15 33,280
2018-10-15 $5.04 $5.11 $4.78 $4.78 $23.90 23,916
2018-10-12 $4.75 $5.12 $4.75 $5.00 $25.00 76,591
2018-10-11 $4.53 $4.71 $4.35 $4.42 $22.10 52,439
2018-10-10 $4.81 $4.90 $4.55 $4.58 $22.90 40,253
2018-10-09 $4.87 $4.98 $4.75 $4.82 $24.10 47,121
2018-10-08 $5.07 $5.19 $4.79 $4.89 $24.45 27,227
2018-10-05 $5.17 $5.23 $5.01 $5.09 $25.45 26,363
2018-10-04 $5.48 $5.48 $5.15 $5.17 $25.85 30,808
2018-10-03 $5.45 $5.52 $5.33 $5.48 $27.40 22,417
2018-10-02 $5.59 $5.70 $5.44 $5.45 $27.25 21,061
2018-10-01 $5.63 $5.75 $5.45 $5.60 $28.00 41,408
2018-09-28 $5.60 $5.70 $5.55 $5.70 $28.50 31,678
2018-09-27 $5.65 $5.70 $5.60 $5.60 $28.00 17,300
2018-09-26 $5.60 $5.75 $5.60 $5.60 $28.00 40,973
2018-09-25 $5.45 $5.70 $5.35 $5.65 $28.25 38,764
2018-09-24 $5.60 $5.60 $5.35 $5.45 $27.25 20,593
2018-09-21 $5.65 $5.65 $5.55 $5.60 $28.00 26,716
2018-09-20 $5.50 $5.70 $5.50 $5.65 $28.25 40,612
2018-09-19 $5.60 $5.65 $5.40 $5.55 $27.75 14,696
2018-09-18 $5.65 $5.65 $5.55 $5.63 $28.13 39,768
2018-09-17 $5.60 $5.70 $5.55 $5.60 $28.00 28,309
2018-09-14 $5.70 $5.75 $5.60 $5.75 $28.75 35,362
2018-09-13 $5.65 $5.75 $5.50 $5.70 $28.50 24,949
2018-09-12 $5.25 $5.60 $5.22 $5.60 $28.00 67,243
2018-09-11 $5.65 $5.65 $5.10 $5.25 $26.25 83,838
2018-09-10 $5.65 $5.95 $5.60 $5.65 $28.25 48,966
2018-09-07 $5.60 $5.75 $5.50 $5.60 $28.00 36,033
2018-09-06 $5.95 $6.00 $5.50 $5.60 $28.00 119,045
2018-09-05 $5.55 $6.00 $5.52 $5.90 $29.50 254,619
2018-09-04 $5.35 $6.10 $5.30 $5.50 $27.50 1,141,986
2018-08-31 $4.35 $4.35 $4.22 $4.35 $21.75 28,329
2018-08-30 $4.25 $4.30 $4.20 $4.25 $21.25 16,354
2018-08-29 $4.15 $4.35 $4.10 $4.30 $21.50 43,752
2018-08-28 $4.15 $4.25 $4.10 $4.15 $20.75 40,006
2018-08-27 $4.15 $4.15 $4.10 $4.10 $20.50 4,697
2018-08-24 $4.10 $4.20 $4.05 $4.15 $20.75 15,734
2018-08-23 $4.20 $4.25 $4.10 $4.20 $21.00 7,482
2018-08-22 $4.20 $4.25 $4.15 $4.18 $20.88 6,826
2018-08-21 $4.15 $4.25 $4.10 $4.25 $21.25 26,489
2018-08-20 $4.10 $4.15 $4.05 $4.15 $20.75 9,906
2018-08-17 $4.10 $4.20 $4.05 $4.10 $20.50 16,231
2018-08-16 $4.10 $4.15 $4.05 $4.10 $20.50 44,267
2018-08-15 $4.05 $4.15 $3.98 $4.10 $20.50 32,437
2018-08-14 $3.85 $4.13 $3.85 $4.00 $20.00 38,748
2018-08-13 $4.00 $4.00 $3.85 $3.85 $19.25 28,656
2018-08-10 $4.00 $4.05 $3.95 $4.00 $20.00 12,871
2018-08-09 $3.90 $4.15 $3.90 $4.00 $20.00 37,209
2018-08-08 $3.80 $4.15 $3.80 $4.05 $20.25 34,106
2018-08-07 $4.20 $4.20 $3.75 $3.85 $19.25 69,156
2018-08-06 $4.35 $4.38 $4.05 $4.10 $20.50 81,766
2018-08-03 $4.55 $4.55 $4.30 $4.35 $21.75 36,887
2018-08-02 $4.45 $4.55 $4.40 $4.55 $22.75 11,566
2018-08-01 $4.70 $4.70 $4.45 $4.45 $22.25 15,075
2018-07-31 $4.55 $4.70 $4.55 $4.65 $23.25 58,040
2018-07-30 $4.30 $4.60 $4.30 $4.55 $22.75 41,922
2018-07-27 $4.30 $4.45 $4.25 $4.30 $21.50 24,129
2018-07-26 $4.48 $4.55 $4.30 $4.35 $21.75 24,714
2018-07-25 $4.60 $4.60 $4.25 $4.45 $22.25 56,399
2018-07-24 $4.60 $4.65 $4.50 $4.55 $22.75 40,461
2018-07-23 $4.60 $4.70 $4.55 $4.55 $22.75 70,162
2018-07-20 $4.55 $4.68 $4.40 $4.60 $23.00 58,131
2018-07-19 $4.40 $4.65 $4.25 $4.50 $22.50 83,307
2018-07-18 $4.25 $4.45 $4.15 $4.45 $22.25 84,813
2018-07-17 $3.85 $4.30 $3.85 $4.20 $21.00 126,317
2018-07-16 $3.75 $4.00 $3.70 $3.85 $19.25 105,843
2018-07-13 $3.65 $3.65 $3.55 $3.60 $18.00 4,920
2018-07-12 $3.70 $3.70 $3.60 $3.65 $18.25 14,716
2018-07-11 $3.70 $3.75 $3.65 $3.70 $18.50 17,238
2018-07-10 $3.70 $3.75 $3.70 $3.73 $18.63 30,186
2018-07-09 $3.60 $3.70 $3.60 $3.68 $18.38 20,652
2018-07-06 $3.55 $3.65 $3.54 $3.60 $18.00 13,343
2018-07-05 $3.60 $3.65 $3.50 $3.55 $17.75 43,964
2018-07-03 $3.60 $3.65 $3.55 $3.55 $17.75 4,165
2018-07-02 $3.50 $3.60 $3.48 $3.60 $18.00 11,572
2018-06-29 $3.55 $3.65 $3.50 $3.50 $17.50 71,647
2018-06-28 $3.55 $3.60 $3.50 $3.55 $17.75 16,486
2018-06-27 $3.50 $3.55 $3.35 $3.55 $17.75 53,864
2018-06-26 $3.60 $3.60 $3.35 $3.40 $17.00 48,372
2018-06-25 $3.65 $3.65 $3.50 $3.60 $18.00 28,317
2018-06-22 $3.65 $3.65 $3.60 $3.65 $18.25 10,328
2018-06-21 $3.70 $3.70 $3.60 $3.60 $18.00 11,141
2018-06-20 $3.60 $3.70 $3.60 $3.68 $18.38 19,662
2018-06-19 $3.55 $3.65 $3.50 $3.60 $18.00 48,095
2018-06-18 $3.55 $3.60 $3.50 $3.60 $18.00 12,873
2018-06-15 $3.70 $3.75 $3.55 $3.60 $18.00 57,048
2018-06-14 $3.60 $3.75 $3.58 $3.70 $18.50 47,730
2018-06-13 $3.60 $3.70 $3.50 $3.55 $17.75 75,711
2018-06-12 $3.60 $3.62 $3.50 $3.55 $17.75 14,967
2018-06-11 $3.55 $3.60 $3.55 $3.55 $17.75 16,943
2018-06-08 $3.55 $3.60 $3.50 $3.55 $17.75 13,759
2018-06-07 $3.40 $3.60 $3.40 $3.50 $17.50 58,983
2018-06-06 $3.45 $3.45 $3.40 $3.40 $17.00 18,584
2018-06-05 $3.30 $3.45 $3.30 $3.43 $17.13 36,345
2018-06-04 $3.40 $3.45 $3.25 $3.35 $16.75 24,227
2018-06-01 $3.25 $3.40 $3.20 $3.38 $16.88 79,147
2018-05-31 $3.30 $3.45 $3.20 $3.25 $16.25 49,378
2018-05-30 $3.25 $3.35 $3.23 $3.30 $16.50 49,248
2018-05-29 $3.10 $3.25 $3.10 $3.25 $16.25 27,225
2018-05-25 $3.09 $3.15 $3.05 $3.10 $15.50 32,693
2018-05-24 $3.05 $3.10 $3.05 $3.08 $15.38 34,536
2018-05-23 $3.10 $3.22 $3.05 $3.10 $15.50 42,052
2018-05-22 $3.10 $3.25 $3.10 $3.10 $15.50 25,653
2018-05-21 $3.20 $3.20 $3.10 $3.15 $15.75 37,608
2018-05-18 $3.25 $3.25 $3.20 $3.20 $16.00 7,503
2018-05-17 $3.25 $3.30 $3.20 $3.25 $16.25 37,336
2018-05-16 $3.15 $3.35 $3.15 $3.25 $16.25 55,194
2018-05-15 $3.35 $3.40 $3.15 $3.20 $16.00 37,386
2018-05-14 $3.15 $3.40 $3.15 $3.35 $16.75 24,752
2018-05-11 $3.15 $3.20 $3.10 $3.15 $15.75 59,391
2018-05-10 $3.20 $3.25 $3.10 $3.15 $15.75 19,988
2018-05-09 $3.25 $3.30 $3.15 $3.20 $16.00 38,023
2018-05-08 $3.25 $3.25 $3.05 $3.20 $16.00 70,390
2018-05-07 $3.55 $3.60 $3.25 $3.25 $16.25 79,099
2018-05-04 $3.65 $3.73 $3.60 $3.65 $18.25 38,538
2018-05-03 $3.75 $3.80 $3.65 $3.65 $18.25 16,712
2018-05-02 $3.65 $3.80 $3.55 $3.80 $19.00 33,331
2018-05-01 $3.65 $3.65 $3.55 $3.65 $18.25 14,403
2018-04-30 $3.50 $3.65 $3.47 $3.65 $18.25 31,859
2018-04-27 $3.40 $3.50 $3.35 $3.45 $17.25 11,104
2018-04-26 $3.50 $3.60 $3.20 $3.40 $17.00 99,080
2018-04-25 $3.55 $3.70 $3.50 $3.53 $17.63 24,223
2018-04-24 $3.70 $3.75 $3.55 $3.55 $17.75 29,486
2018-04-23 $3.75 $3.75 $3.68 $3.70 $18.50 34,426
2018-04-20 $3.65 $3.80 $3.60 $3.75 $18.75 35,923
2018-04-19 $3.65 $3.75 $3.60 $3.68 $18.38 14,947
2018-04-18 $3.55 $3.70 $3.53 $3.70 $18.50 20,967
2018-04-17 $3.55 $3.70 $3.50 $3.55 $17.75 25,032
2018-04-16 $3.60 $3.65 $3.45 $3.50 $17.50 33,251
2018-04-13 $3.70 $3.70 $3.55 $3.55 $17.75 10,841
2018-04-12 $3.55 $3.70 $3.55 $3.65 $18.25 19,709
2018-04-11 $3.50 $3.60 $3.50 $3.58 $17.88 16,979
2018-04-10 $3.50 $3.55 $3.48 $3.55 $17.75 17,190
2018-04-09 $3.55 $3.55 $3.43 $3.50 $17.50 21,803
2018-04-06 $3.40 $3.55 $3.40 $3.48 $17.38 28,566
2018-04-05 $3.50 $3.55 $3.40 $3.45 $17.25 16,618
2018-04-04 $3.35 $3.45 $3.35 $3.45 $17.25 14,107
2018-04-03 $3.45 $3.50 $3.35 $3.35 $16.75 19,621
2018-04-02 $3.60 $3.60 $3.30 $3.45 $17.25 46,287
2018-03-29 $3.45 $3.65 $3.45 $3.60 $18.00 20,918
2018-03-28 $3.45 $3.60 $3.45 $3.45 $17.25 16,619
2018-03-27 $3.55 $3.65 $3.45 $3.45 $17.25 37,526
2018-03-26 $3.55 $3.65 $3.45 $3.50 $17.50 44,815
2018-03-23 $3.60 $3.75 $3.45 $3.45 $17.25 37,254
2018-03-22 $3.65 $3.75 $3.55 $3.60 $18.00 26,012
2018-03-21 $3.55 $3.75 $3.55 $3.65 $18.25 16,291
2018-03-20 $3.55 $3.60 $3.50 $3.55 $17.75 29,189
2018-03-19 $3.65 $3.72 $3.50 $3.55 $17.75 45,443
2018-03-16 $3.55 $3.75 $3.55 $3.65 $18.25 28,642
2018-03-15 $3.60 $3.60 $3.55 $3.60 $18.00 17,816
2018-03-14 $3.70 $3.70 $3.55 $3.60 $18.00 25,393
2018-03-13 $3.70 $3.75 $3.65 $3.68 $18.38 10,347
2018-03-12 $3.70 $3.75 $3.65 $3.70 $18.50 28,379
2018-03-09 $3.60 $3.75 $3.60 $3.70 $18.50 48,208
2018-03-08 $3.70 $3.70 $3.60 $3.60 $18.00 49,938
2018-03-07 $3.50 $3.70 $3.50 $3.70 $18.50 43,884
2018-03-06 $3.50 $3.60 $3.50 $3.55 $17.75 27,454
2018-03-05 $3.55 $3.60 $3.50 $3.50 $17.50 37,099
2018-03-02 $3.55 $3.60 $3.40 $3.60 $18.00 56,252
2018-03-01 $3.60 $3.78 $3.55 $3.60 $18.00 67,439
2018-02-28 $3.80 $3.85 $3.50 $3.73 $18.63 83,371
2018-02-27 $3.90 $4.00 $3.85 $4.00 $20.00 36,665
2018-02-26 $4.00 $4.00 $3.85 $3.90 $19.50 24,616
2018-02-23 $3.90 $4.00 $3.90 $3.95 $19.75 17,745
2018-02-22 $4.00 $4.04 $3.90 $3.93 $19.63 67,578
2018-02-21 $4.00 $4.05 $4.00 $4.00 $20.00 30,129
2018-02-20 $4.00 $4.10 $4.00 $4.00 $20.00 34,493
2018-02-16 $4.00 $4.05 $4.00 $4.03 $20.13 12,099
2018-02-15 $4.00 $4.10 $4.00 $4.05 $20.25 41,482
2018-02-14 $3.95 $4.10 $3.90 $4.00 $20.00 102,420
2018-02-13 $3.95 $4.00 $3.91 $4.00 $20.00 17,669
2018-02-12 $4.05 $4.10 $3.90 $4.00 $20.00 39,085
2018-02-09 $3.95 $4.15 $3.80 $4.05 $20.25 72,509
2018-02-08 $4.05 $4.05 $3.85 $3.90 $19.50 68,713
2018-02-07 $4.05 $4.08 $3.95 $4.05 $20.25 53,685
2018-02-06 $4.05 $4.15 $3.95 $4.00 $20.00 72,514
2018-02-05 $4.20 $4.25 $4.05 $4.05 $20.25 89,616
2018-02-02 $4.25 $4.35 $4.20 $4.25 $21.25 29,116
2018-02-01 $4.35 $4.35 $4.25 $4.25 $21.25 53,351
2018-01-31 $4.35 $4.50 $4.28 $4.40 $22.00 64,193
2018-01-30 $4.55 $4.59 $4.25 $4.30 $21.50 89,566
2018-01-29 $4.70 $4.70 $4.55 $4.58 $22.88 29,845
2018-01-26 $4.85 $4.85 $4.65 $4.70 $23.50 43,612
2018-01-25 $4.95 $4.95 $4.90 $4.90 $24.50 53,671
2018-01-24 $4.80 $4.95 $4.76 $4.90 $24.50 54,971
2018-01-23 $4.85 $4.85 $4.75 $4.80 $24.00 25,526
2018-01-22 $4.65 $4.85 $4.60 $4.85 $24.25 57,326
2018-01-19 $4.50 $4.65 $4.50 $4.65 $23.25 36,588
2018-01-18 $4.60 $4.60 $4.50 $4.55 $22.75 25,546
2018-01-17 $4.65 $4.65 $4.55 $4.55 $22.75 17,623
2018-01-16 $4.75 $4.80 $4.60 $4.65 $23.25 46,137
2018-01-12 $4.65 $4.73 $4.55 $4.70 $23.50 30,490
2018-01-11 $4.60 $4.65 $4.45 $4.65 $23.25 87,123
2018-01-10 $4.40 $4.60 $4.35 $4.50 $22.50 40,101
2018-01-09 $4.15 $4.50 $4.15 $4.45 $22.25 96,480
2018-01-08 $4.35 $4.35 $4.10 $4.15 $20.75 121,169
2018-01-05 $4.25 $4.35 $4.20 $4.30 $21.50 58,037
2018-01-04 $4.30 $4.30 $4.20 $4.28 $21.38 30,278
2018-01-03 $4.10 $4.30 $4.10 $4.28 $21.38 48,198
2018-01-02 $4.05 $4.30 $4.05 $4.10 $20.50 62,842
2017-12-29 $4.05 $4.15 $4.05 $4.10 $20.50 46,390
2017-12-28 $4.10 $4.10 $4.00 $4.10 $20.50 43,502
2017-12-27 $4.05 $4.15 $4.05 $4.10 $20.50 45,446
2017-12-26 $4.15 $4.15 $4.00 $4.05 $20.25 51,855
2017-12-22 $4.05 $4.20 $3.95 $4.15 $20.75 101,472
2017-12-21 $4.05 $4.20 $4.05 $4.10 $20.50 65,878
2017-12-20 $4.10 $4.20 $4.05 $4.10 $20.50 62,168
2017-12-19 $4.25 $4.28 $4.00 $4.05 $20.25 145,099
2017-12-18 $4.30 $4.35 $4.20 $4.25 $21.25 47,177
2017-12-15 $4.45 $4.45 $4.20 $4.30 $21.50 59,606
2017-12-14 $4.45 $4.45 $4.33 $4.35 $21.75 32,219
2017-12-13 $4.35 $4.45 $4.30 $4.40 $22.00 42,908
2017-12-12 $4.40 $4.50 $4.15 $4.35 $21.75 61,964
2017-12-11 $4.40 $4.45 $4.35 $4.40 $22.00 61,323
2017-12-08 $4.60 $4.60 $4.35 $4.35 $21.75 106,454
2017-12-07 $4.60 $4.60 $4.30 $4.40 $22.00 71,182
2017-12-06 $4.65 $4.71 $4.48 $4.55 $22.75 65,508
2017-12-05 $4.55 $4.75 $4.55 $4.65 $23.25 31,744
2017-12-04 $4.50 $4.70 $4.50 $4.60 $23.00 54,958
2017-12-01 $4.50 $4.60 $4.30 $4.50 $22.50 122,083
2017-11-30 $4.70 $4.80 $4.50 $4.55 $22.75 142,408
2017-11-29 $4.80 $4.90 $4.71 $4.75 $23.75 26,710
2017-11-28 $4.80 $4.85 $4.65 $4.75 $23.75 34,080
2017-11-27 $4.80 $4.90 $4.75 $4.85 $24.25 30,509
2017-11-24 $4.80 $4.90 $4.75 $4.80 $24.00 24,050
2017-11-22 $4.80 $4.95 $4.80 $4.80 $24.00 34,563
2017-11-21 $4.90 $4.90 $4.75 $4.85 $24.25 21,649
2017-11-20 $4.85 $4.95 $4.75 $4.90 $24.50 47,093
2017-11-17 $4.75 $4.85 $4.65 $4.83 $24.13 34,516
2017-11-16 $4.75 $4.85 $4.65 $4.75 $23.75 22,133
2017-11-15 $4.35 $4.80 $4.35 $4.78 $23.88 78,544
2017-11-14 $4.70 $4.73 $4.35 $4.35 $21.75 44,200
2017-11-13 $4.60 $4.85 $4.52 $4.70 $23.50 36,145
2017-11-10 $4.40 $4.70 $4.27 $4.65 $23.25 48,811
2017-11-09 $4.35 $4.50 $4.26 $4.40 $22.00 24,403
2017-11-08 $4.45 $4.58 $4.25 $4.40 $22.00 74,225
2017-11-07 $4.85 $5.20 $4.20 $4.53 $22.63 157,576
2017-11-06 $4.75 $4.80 $4.60 $4.75 $23.75 58,658
2017-11-03 $4.85 $4.90 $4.75 $4.75 $23.75 16,734
2017-11-02 $4.90 $4.90 $4.70 $4.90 $24.50 21,177
2017-11-01 $4.90 $4.93 $4.70 $4.83 $24.13 43,776
2017-10-31 $4.85 $4.95 $4.80 $4.90 $24.50 24,766
2017-10-30 $4.80 $4.90 $4.70 $4.90 $24.50 50,381
2017-10-27 $4.80 $4.90 $4.75 $4.80 $24.00 33,703
2017-10-26 $4.70 $4.93 $4.55 $4.80 $24.00 61,381
2017-10-25 $4.65 $4.70 $4.50 $4.65 $23.25 53,424
2017-10-24 $4.85 $4.90 $4.65 $4.65 $23.25 51,030
2017-10-23 $4.80 $4.95 $4.70 $4.85 $24.25 58,296
2017-10-20 $5.10 $5.10 $4.75 $4.80 $24.00 40,663
2017-10-19 $4.85 $5.05 $4.65 $5.05 $25.25 68,515
2017-10-18 $4.90 $5.00 $4.80 $4.85 $24.25 38,704
2017-10-17 $4.90 $5.05 $4.85 $4.90 $24.50 52,432
2017-10-16 $4.70 $4.90 $4.68 $4.90 $24.50 62,530
2017-10-13 $4.85 $4.90 $4.70 $4.70 $23.50 74,108
2017-10-12 $5.00 $5.00 $4.65 $4.90 $24.50 84,256
2017-10-11 $4.80 $5.15 $4.75 $5.05 $25.25 132,277
2017-10-10 $5.25 $5.40 $4.85 $5.35 $26.75 100,259
2017-10-09 $5.80 $5.80 $5.15 $5.25 $26.25 139,921
2017-10-06 $5.25 $5.85 $5.20 $5.80 $29.00 341,585
2017-10-05 $4.90 $5.20 $4.80 $5.15 $25.75 135,712
2017-10-04 $4.55 $4.95 $4.40 $4.85 $24.25 212,699
2017-10-03 $4.80 $4.80 $4.30 $4.50 $22.50 254,864
2017-10-02 $4.25 $4.25 $4.15 $4.15 $20.75 37,905
2017-09-29 $4.25 $4.30 $4.10 $4.25 $21.25 23,299
2017-09-28 $4.15 $4.25 $4.05 $4.20 $21.00 32,013
2017-09-27 $4.20 $4.35 $4.05 $4.20 $21.00 43,856
2017-09-26 $4.30 $4.35 $4.15 $4.15 $20.75 24,284
2017-09-25 $4.10 $4.25 $4.05 $4.25 $21.25 29,834
2017-09-22 $4.00 $4.25 $3.85 $4.10 $20.50 59,424
2017-09-21 $4.05 $4.20 $3.70 $4.05 $20.25 141,589
2017-09-20 $4.60 $4.60 $4.10 $4.10 $20.50 104,448
2017-09-19 $4.60 $4.63 $4.48 $4.55 $22.75 46,645
2017-09-18 $4.55 $4.60 $4.40 $4.60 $23.00 56,187
2017-09-15 $4.45 $4.60 $4.30 $4.50 $22.50 86,565
2017-09-14 $4.40 $4.60 $4.20 $4.45 $22.25 153,596
2017-09-13 $3.80 $4.40 $3.80 $4.40 $22.00 188,328
2017-09-12 $3.95 $4.05 $3.80 $3.85 $19.25 264,178
2017-09-11 $3.30 $3.85 $3.20 $3.75 $18.75 372,717
2017-09-08 $3.30 $3.36 $3.20 $3.25 $16.25 38,708
2017-09-07 $3.25 $3.35 $3.20 $3.30 $16.50 42,489
2017-09-06 $3.20 $3.30 $3.20 $3.20 $16.00 21,641
2017-09-05 $3.30 $3.45 $3.20 $3.25 $16.25 26,430
2017-09-01 $3.30 $3.50 $3.25 $3.35 $16.75 95,569
2017-08-31 $3.30 $3.40 $3.20 $3.35 $16.75 88,664
2017-08-30 $3.10 $3.43 $3.00 $3.25 $16.25 171,218
2017-08-29 $3.15 $3.15 $2.95 $3.10 $15.50 140,025
2017-08-28 $3.30 $3.31 $3.12 $3.18 $15.88 70,610
2017-08-25 $3.25 $3.40 $3.25 $3.30 $16.50 40,465
2017-08-24 $3.35 $3.38 $3.23 $3.28 $16.38 50,952
2017-08-23 $3.35 $3.40 $3.25 $3.35 $16.75 65,813
2017-08-22 $3.45 $3.50 $3.35 $3.38 $16.88 38,904
2017-08-21 $3.50 $3.56 $3.40 $3.45 $17.25 29,029
2017-08-18 $3.45 $3.55 $3.45 $3.55 $17.75 23,080
2017-08-17 $3.55 $3.55 $3.45 $3.50 $17.50 17,444
2017-08-16 $3.45 $3.60 $3.45 $3.55 $17.75 23,984
2017-08-15 $3.60 $3.60 $3.45 $3.50 $17.50 32,676
2017-08-14 $3.65 $3.80 $3.55 $3.60 $18.00 36,512
2017-08-11 $3.60 $3.65 $3.50 $3.65 $18.25 43,259
2017-08-10 $3.65 $3.65 $3.45 $3.65 $18.25 48,998
2017-08-09 $3.65 $3.75 $3.60 $3.65 $18.25 27,936
2017-08-08 $3.85 $4.10 $3.50 $3.65 $18.25 137,847
2017-08-07 $4.00 $4.05 $3.90 $3.90 $19.50 57,952
2017-08-04 $3.90 $4.05 $3.81 $4.05 $20.25 67,520
2017-08-03 $3.70 $3.95 $3.70 $3.95 $19.75 35,033
2017-08-02 $3.70 $3.80 $3.65 $3.80 $19.00 28,681
2017-08-01 $3.70 $3.75 $3.60 $3.75 $18.75 15,915
2017-07-31 $3.70 $3.70 $3.60 $3.65 $18.25 46,368
2017-07-28 $3.80 $3.85 $3.65 $3.70 $18.50 31,792
2017-07-27 $3.85 $3.85 $3.70 $3.75 $18.75 39,242
2017-07-26 $3.75 $3.85 $3.75 $3.80 $19.00 45,204
2017-07-25 $3.75 $3.85 $3.70 $3.75 $18.75 47,329
2017-07-24 $3.80 $3.85 $3.75 $3.75 $18.75 29,423
2017-07-21 $3.90 $3.90 $3.80 $3.85 $19.25 33,636
2017-07-20 $3.90 $3.95 $3.85 $3.85 $19.25 18,544
2017-07-19 $3.90 $3.90 $3.85 $3.90 $19.50 21,727
2017-07-18 $4.00 $4.00 $3.85 $3.90 $19.50 25,926
2017-07-17 $3.95 $4.00 $3.90 $3.95 $19.75 18,309
2017-07-14 $4.00 $4.05 $3.93 $4.00 $20.00 17,594
2017-07-13 $3.90 $4.10 $3.89 $4.05 $20.25 39,085
2017-07-12 $3.75 $4.00 $3.75 $3.95 $19.75 40,683
2017-07-11 $3.80 $3.85 $3.75 $3.75 $18.75 48,765
2017-07-10 $3.90 $3.90 $3.75 $3.75 $18.75 30,075
2017-07-07 $3.95 $4.00 $3.83 $3.85 $19.25 38,770
2017-07-06 $4.15 $4.15 $3.95 $4.00 $20.00 19,045
2017-07-05 $4.20 $4.20 $4.05 $4.05 $20.25 31,354
2017-07-03 $4.15 $4.30 $4.10 $4.15 $20.75 31,420
2017-06-30 $4.30 $4.45 $4.10 $4.10 $20.50 62,160
2017-06-29 $4.05 $4.25 $4.00 $4.20 $21.00 68,766
2017-06-28 $3.95 $4.05 $3.94 $4.00 $20.00 57,473
2017-06-27 $3.90 $4.00 $3.75 $3.90 $19.50 87,218
2017-06-26 $3.65 $3.90 $3.60 $3.85 $19.25 57,780
2017-06-23 $3.55 $3.65 $3.55 $3.60 $18.00 23,006
2017-06-22 $3.60 $3.75 $3.55 $3.60 $18.00 41,643
2017-06-21 $3.65 $3.65 $3.60 $3.60 $18.00 21,552
2017-06-20 $3.60 $3.70 $3.55 $3.60 $18.00 28,212
2017-06-19 $3.60 $3.70 $3.60 $3.60 $18.00 31,380
2017-06-16 $3.65 $3.75 $3.60 $3.60 $18.00 48,403
2017-06-15 $3.75 $3.80 $3.70 $3.70 $18.50 31,268
2017-06-14 $3.75 $3.80 $3.70 $3.75 $18.75 43,939
2017-06-13 $3.75 $3.90 $3.71 $3.75 $18.75 29,027
2017-06-12 $3.80 $3.90 $3.75 $3.80 $19.00 30,765
2017-06-09 $3.65 $3.85 $3.60 $3.85 $19.25 78,359
2017-06-08 $3.70 $3.75 $3.55 $3.65 $18.25 56,556
2017-06-07 $3.70 $3.75 $3.65 $3.75 $18.75 48,088
2017-06-06 $3.80 $3.80 $3.70 $3.70 $18.50 63,826
2017-06-05 $3.90 $3.95 $3.75 $3.80 $19.00 103,696
2017-06-02 $4.00 $4.05 $3.95 $3.95 $19.75 40,198
2017-06-01 $4.05 $4.10 $3.95 $4.05 $20.25 102,432
2017-05-31 $4.10 $4.20 $3.85 $4.10 $20.50 79,863
2017-05-30 $3.95 $4.10 $3.95 $4.05 $20.25 45,966
2017-05-26 $3.85 $4.05 $3.85 $3.95 $19.75 32,077
2017-05-25 $3.85 $4.35 $3.85 $3.90 $19.50 95,936
2017-05-24 $3.75 $4.05 $3.70 $3.80 $19.00 87,315
2017-05-23 $3.90 $3.91 $3.75 $3.75 $18.75 59,290
2017-05-22 $4.05 $4.10 $3.83 $3.85 $19.25 116,527
2017-05-19 $4.00 $4.05 $3.85 $3.95 $19.75 129,606
2017-05-18 $4.15 $4.30 $3.95 $3.95 $19.75 183,603
2017-05-17 $4.25 $4.25 $4.15 $4.15 $20.75 84,835
2017-05-16 $4.50 $4.65 $4.20 $4.25 $21.25 119,225
2017-05-15 $4.65 $4.65 $4.50 $4.50 $22.50 100,644
2017-05-12 $4.70 $4.80 $4.55 $4.65 $23.25 75,978
2017-05-11 $4.80 $4.80 $4.55 $4.65 $23.25 68,431
2017-05-10 $4.75 $4.90 $4.45 $4.80 $24.00 156,481
2017-05-09 $5.35 $5.50 $4.50 $4.70 $23.50 413,195
2017-05-08 $6.25 $6.35 $6.17 $6.30 $31.50 31,209
2017-05-05 $6.15 $6.25 $6.10 $6.25 $31.25 24,846
2017-05-04 $6.10 $6.20 $6.05 $6.20 $31.00 32,259
2017-05-03 $6.00 $6.20 $6.00 $6.10 $30.50 20,480
2017-05-02 $6.10 $6.15 $6.05 $6.10 $30.50 20,557
2017-05-01 $6.15 $6.15 $6.00 $6.05 $30.25 18,878
2017-04-28 $6.15 $6.20 $6.10 $6.10 $30.50 10,645
2017-04-27 $6.30 $6.30 $6.15 $6.15 $30.75 19,692
2017-04-26 $5.95 $6.25 $5.95 $6.25 $31.25 35,943
2017-04-25 $6.10 $6.15 $5.95 $5.95 $29.75 27,843
2017-04-24 $6.05 $6.10 $5.90 $6.05 $30.25 21,943
2017-04-21 $6.05 $6.10 $5.90 $5.95 $29.75 19,975
2017-04-20 $6.10 $6.15 $6.05 $6.10 $30.50 17,483
2017-04-19 $6.10 $6.15 $6.00 $6.10 $30.50 32,484
2017-04-18 $6.20 $6.20 $6.05 $6.10 $30.50 47,570
2017-04-17 $6.25 $6.35 $6.10 $6.15 $30.75 64,509
2017-04-13 $6.30 $6.35 $6.20 $6.30 $31.50 40,809
2017-04-12 $6.35 $6.38 $6.25 $6.30 $31.50 22,603
2017-04-11 $6.15 $6.35 $6.15 $6.35 $31.75 31,152
2017-04-10 $6.05 $6.30 $6.05 $6.15 $30.75 46,452
2017-04-07 $6.05 $6.10 $6.05 $6.10 $30.50 17,680
2017-04-06 $6.05 $6.20 $6.05 $6.05 $30.25 36,175
2017-04-05 $6.00 $6.05 $5.95 $6.05 $30.25 22,012
2017-04-04 $6.00 $6.10 $5.95 $6.00 $30.00 23,981
2017-04-03 $6.10 $6.10 $5.90 $6.05 $30.25 48,470
2017-03-31 $6.05 $6.20 $6.00 $6.10 $30.50 23,747
2017-03-30 $6.20 $6.25 $6.00 $6.05 $30.25 36,457
2017-03-29 $6.05 $6.25 $6.00 $6.25 $31.25 40,600
2017-03-28 $6.00 $6.05 $5.90 $6.05 $30.25 48,577
2017-03-27 $5.90 $6.00 $5.84 $6.00 $30.00 34,749
2017-03-24 $5.90 $6.00 $5.80 $5.80 $29.00 33,598
2017-03-23 $6.00 $6.10 $5.85 $5.90 $29.50 28,376
2017-03-22 $5.95 $6.13 $5.85 $6.05 $30.25 59,248
2017-03-21 $5.80 $6.00 $5.60 $5.90 $29.50 54,710
2017-03-20 $5.85 $5.90 $5.65 $5.75 $28.75 50,287
2017-03-17 $5.90 $5.98 $5.85 $5.85 $29.25 29,139
2017-03-16 $5.85 $5.94 $5.85 $5.90 $29.50 19,285
2017-03-15 $5.90 $5.95 $5.80 $5.90 $29.50 27,881
2017-03-14 $5.80 $5.85 $5.75 $5.85 $29.25 18,889
2017-03-13 $5.80 $5.84 $5.75 $5.80 $29.00 36,278
2017-03-10 $5.80 $5.90 $5.75 $5.75 $28.75 40,135
2017-03-09 $5.90 $5.98 $5.85 $5.90 $29.50 26,495
2017-03-08 $5.90 $5.95 $5.85 $5.90 $29.50 33,441
2017-03-07 $5.80 $5.90 $5.80 $5.85 $29.25 26,711
2017-03-06 $6.05 $6.05 $5.75 $5.80 $29.00 47,057
2017-03-03 $6.20 $6.25 $5.95 $5.95 $29.75 54,585
2017-03-02 $6.05 $6.30 $6.05 $6.20 $31.00 82,057
2017-03-01 $6.50 $6.70 $6.05 $6.15 $30.75 134,460
2017-02-28 $7.05 $7.30 $6.45 $6.50 $32.50 207,366
2017-02-27 $7.30 $7.50 $7.25 $7.45 $37.25 71,540
2017-02-24 $7.10 $7.40 $7.05 $7.30 $36.50 65,905
2017-02-23 $7.25 $7.30 $7.15 $7.25 $36.25 17,273
2017-02-22 $7.30 $7.35 $7.25 $7.25 $36.25 15,166
2017-02-21 $7.30 $7.40 $7.25 $7.30 $36.50 36,332
2017-02-17 $7.10 $7.40 $7.10 $7.35 $36.75 28,933
2017-02-16 $7.30 $7.30 $7.10 $7.20 $36.00 9,558
2017-02-15 $7.15 $7.35 $7.10 $7.30 $36.50 48,410
2017-02-14 $7.00 $7.20 $7.00 $7.10 $35.50 22,646
2017-02-13 $7.10 $7.15 $7.00 $7.10 $35.50 15,347
2017-02-10 $7.05 $7.15 $7.00 $7.10 $35.50 19,672
2017-02-09 $7.10 $7.15 $7.01 $7.05 $35.25 15,079
2017-02-08 $7.00 $7.10 $6.95 $7.10 $35.50 18,261
2017-02-07 $7.15 $7.20 $7.00 $7.05 $35.25 34,128
2017-02-06 $7.10 $7.15 $7.04 $7.10 $35.50 11,812
2017-02-03 $7.15 $7.25 $7.05 $7.10 $35.50 17,291
2017-02-02 $7.00 $7.18 $7.00 $7.15 $35.75 17,503
2017-02-01 $7.15 $7.20 $7.00 $7.05 $35.25 17,508
2017-01-31 $7.05 $7.20 $7.00 $7.10 $35.50 26,520
2017-01-30 $7.05 $7.20 $7.05 $7.15 $35.75 30,483
2017-01-27 $7.30 $7.30 $7.05 $7.10 $35.50 20,908
2017-01-26 $7.40 $7.40 $7.20 $7.20 $36.00 20,709
2017-01-25 $7.35 $7.45 $7.30 $7.40 $37.00 26,683
2017-01-24 $7.25 $7.35 $7.10 $7.30 $36.50 32,839
2017-01-23 $7.05 $7.33 $7.05 $7.25 $36.25 28,408
2017-01-20 $7.15 $7.30 $7.00 $7.15 $35.75 24,717
2017-01-19 $7.20 $7.25 $7.00 $7.10 $35.50 33,242
2017-01-18 $7.20 $7.25 $7.10 $7.15 $35.75 11,113
2017-01-17 $7.30 $7.35 $7.15 $7.15 $35.75 18,464
2017-01-13 $7.25 $7.40 $7.25 $7.35 $36.75 13,403
2017-01-12 $7.40 $7.40 $7.20 $7.20 $36.00 34,195
2017-01-11 $7.40 $7.50 $7.35 $7.45 $37.25 18,965
2017-01-10 $7.40 $7.45 $7.35 $7.40 $37.00 13,600
2017-01-09 $7.55 $7.55 $7.35 $7.35 $36.75 25,677
2017-01-06 $7.45 $7.75 $7.35 $7.60 $38.00 96,247
2017-01-05 $7.45 $7.45 $7.30 $7.45 $37.25 22,619
2017-01-04 $7.45 $7.50 $7.33 $7.45 $37.25 34,658
2017-01-03 $7.15 $7.50 $7.15 $7.40 $37.00 29,274
2016-12-30 $7.25 $7.30 $7.05 $7.10 $35.50 26,076
2016-12-29 $7.30 $7.45 $7.25 $7.25 $36.25 22,190
2016-12-28 $7.25 $7.30 $7.16 $7.30 $36.50 28,302
2016-12-27 $7.25 $7.45 $7.15 $7.25 $36.25 50,824
2016-12-23 $7.40 $7.50 $7.20 $7.25 $36.25 39,483
2016-12-22 $7.45 $7.50 $7.30 $7.40 $37.00 29,965
2016-12-21 $7.50 $7.50 $7.40 $7.50 $37.50 34,236
2016-12-20 $7.30 $7.60 $7.25 $7.50 $37.50 72,737
2016-12-19 $7.30 $7.35 $7.24 $7.30 $36.50 56,446
2016-12-16 $7.10 $7.40 $7.10 $7.15 $35.75 60,151
2016-12-15 $6.95 $7.20 $6.85 $7.10 $35.50 40,981
2016-12-14 $7.10 $7.20 $6.85 $6.90 $34.50 71,269
2016-12-13 $6.80 $7.10 $6.65 $7.05 $35.25 63,063
2016-12-12 $6.90 $6.90 $6.70 $6.75 $33.75 24,311
2016-12-09 $6.60 $6.85 $6.50 $6.80 $34.00 59,424
2016-12-08 $6.70 $6.75 $6.50 $6.55 $32.75 51,669
2016-12-07 $6.80 $6.90 $6.63 $6.75 $33.75 39,367
2016-12-06 $6.55 $6.86 $6.40 $6.80 $34.00 57,341
2016-12-05 $6.45 $6.55 $6.35 $6.55 $32.75 29,963
2016-12-02 $6.35 $6.60 $6.26 $6.40 $32.00 42,970
2016-12-01 $6.65 $6.65 $6.30 $6.40 $32.00 73,332
2016-11-30 $6.85 $6.90 $6.55 $6.60 $33.00 52,274
2016-11-29 $6.60 $6.85 $6.59 $6.75 $33.75 27,004
2016-11-28 $6.75 $6.85 $6.45 $6.60 $33.00 37,022
2016-11-25 $6.85 $6.90 $6.75 $6.75 $33.75 12,420
2016-11-23 $6.75 $6.80 $6.60 $6.75 $33.75 29,904
2016-11-22 $6.80 $6.85 $6.70 $6.80 $34.00 46,218
2016-11-21 $6.70 $6.70 $6.55 $6.70 $33.50 40,662
2016-11-18 $6.70 $6.75 $6.55 $6.60 $33.00 21,291
2016-11-17 $6.75 $6.80 $6.55 $6.65 $33.25 76,294
2016-11-16 $7.10 $7.15 $6.50 $6.80 $34.00 46,505
2016-11-15 $6.85 $7.20 $6.85 $7.20 $36.00 53,024
2016-11-14 $6.80 $7.20 $6.80 $6.90 $34.50 112,388
2016-11-11 $6.15 $6.90 $6.15 $6.85 $34.25 125,978
2016-11-10 $6.15 $6.28 $5.95 $6.10 $30.50 73,413
2016-11-09 $5.80 $6.35 $5.75 $6.05 $30.25 77,603
2016-11-08 $5.95 $6.10 $5.65 $5.90 $29.50 89,032
2016-11-07 $6.15 $6.35 $5.95 $6.00 $30.00 30,498
2016-11-04 $5.95 $6.05 $5.95 $6.00 $30.00 32,294
2016-11-03 $6.00 $6.10 $5.95 $6.00 $30.00 50,631
2016-11-02 $6.15 $6.42 $5.98 $6.10 $30.50 43,389
2016-11-01 $6.40 $6.40 $6.15 $6.15 $30.75 56,202
2016-10-31 $6.35 $6.45 $6.20 $6.40 $32.00 36,145
2016-10-28 $6.30 $6.40 $6.20 $6.30 $31.50 15,209
2016-10-27 $6.60 $6.65 $6.35 $6.35 $31.75 26,521
2016-10-26 $6.60 $6.70 $6.50 $6.55 $32.75 23,788
2016-10-25 $6.65 $6.75 $6.55 $6.55 $32.75 39,071
2016-10-24 $6.80 $6.90 $6.65 $6.70 $33.50 20,794
2016-10-21 $6.80 $6.90 $6.80 $6.85 $34.25 13,513
2016-10-20 $6.90 $7.00 $6.80 $6.80 $34.00 22,978
2016-10-19 $6.85 $6.95 $6.76 $6.90 $34.50 24,938
2016-10-18 $6.90 $7.00 $6.75 $6.90 $34.50 8,037
2016-10-17 $6.80 $6.95 $6.75 $6.85 $34.25 20,561
2016-10-14 $6.85 $6.93 $6.76 $6.78 $33.90 22,721
2016-10-13 $6.97 $6.97 $6.80 $6.81 $34.05 23,104
2016-10-12 $6.88 $7.06 $6.83 $6.97 $34.85 17,819
2016-10-11 $7.07 $7.09 $6.80 $6.90 $34.50 28,152
2016-10-10 $6.95 $7.10 $6.93 $7.08 $35.40 11,456
2016-10-07 $7.09 $7.09 $6.88 $6.95 $34.75 23,453
2016-10-06 $7.13 $7.15 $7.00 $7.09 $35.45 20,512
2016-10-05 $7.01 $7.24 $6.98 $7.18 $35.90 40,251
2016-10-04 $7.13 $7.16 $6.99 $7.01 $35.05 31,150
2016-10-03 $7.20 $7.21 $7.02 $7.16 $35.80 17,146
2016-09-30 $6.83 $7.47 $6.76 $7.16 $35.80 55,374
2016-09-29 $6.96 $7.03 $6.81 $6.82 $34.10 26,499
2016-09-28 $7.10 $7.12 $6.90 $7.00 $35.00 33,357
2016-09-27 $6.98 $7.13 $6.95 $7.10 $35.50 36,030
2016-09-26 $6.98 $7.02 $6.86 $7.00 $35.00 35,205
2016-09-23 $6.77 $7.07 $6.74 $7.04 $35.20 52,451
2016-09-22 $6.69 $6.85 $6.60 $6.81 $34.05 70,773
2016-09-21 $6.73 $6.75 $6.60 $6.67 $33.35 15,422
2016-09-20 $6.80 $6.80 $6.63 $6.65 $33.25 29,429
2016-09-19 $6.66 $6.81 $6.56 $6.74 $33.70 83,245
2016-09-16 $6.57 $6.66 $6.56 $6.60 $33.00 61,173
2016-09-15 $6.69 $6.70 $6.56 $6.59 $32.95 71,258
2016-09-14 $6.76 $6.81 $6.66 $6.67 $33.35 34,999
2016-09-13 $6.77 $6.82 $6.72 $6.74 $33.70 36,443
2016-09-12 $6.81 $6.93 $6.79 $6.84 $34.20 41,168
2016-09-09 $6.87 $7.01 $6.84 $6.88 $34.40 59,026
2016-09-08 $6.82 $6.91 $6.78 $6.90 $34.50 45,173
2016-09-07 $6.87 $6.87 $6.75 $6.80 $34.00 39,385
2016-09-06 $6.89 $6.92 $6.83 $6.85 $34.25 32,185
2016-09-02 $6.85 $6.96 $6.78 $6.91 $34.55 32,345
2016-09-01 $6.84 $6.88 $6.76 $6.80 $34.00 30,869
2016-08-31 $6.80 $6.88 $6.75 $6.80 $34.00 49,770
2016-08-30 $6.76 $6.93 $6.75 $6.80 $34.00 39,268
2016-08-29 $6.84 $6.88 $6.76 $6.77 $33.85 27,142
2016-08-26 $6.83 $6.94 $6.79 $6.83 $34.15 36,975
2016-08-25 $6.88 $6.97 $6.82 $6.85 $34.25 40,344
2016-08-24 $6.97 $7.02 $6.85 $6.86 $34.30 40,377
2016-08-23 $7.04 $7.05 $6.95 $6.96 $34.80 47,769
2016-08-22 $7.05 $7.17 $6.96 $6.98 $34.90 46,003
2016-08-19 $7.05 $7.12 $7.03 $7.04 $35.20 58,692
2016-08-18 $7.14 $7.18 $7.06 $7.07 $35.35 88,658
2016-08-17 $7.24 $7.31 $7.08 $7.19 $35.95 91,541
2016-08-16 $7.43 $7.68 $7.30 $7.31 $36.55 101,451
2016-08-15 $7.47 $7.62 $7.42 $7.48 $37.40 55,257
2016-08-12 $7.42 $7.59 $7.40 $7.47 $37.35 36,007
2016-08-11 $7.68 $7.72 $7.44 $7.49 $37.45 96,496
2016-08-10 $7.75 $7.76 $7.56 $7.58 $37.90 74,765
2016-08-09 $7.52 $7.83 $7.52 $7.80 $39.00 72,528
2016-08-08 $7.60 $8.32 $7.52 $7.65 $38.25 257,732
2016-08-05 $8.30 $8.45 $8.28 $8.40 $42.00 27,277
2016-08-04 $8.22 $8.37 $8.14 $8.27 $41.35 36,468
2016-08-03 $7.95 $8.27 $7.83 $8.26 $41.30 40,827
2016-08-02 $8.11 $8.16 $7.84 $8.00 $39.98 62,594
2016-08-01 $8.20 $8.25 $8.11 $8.14 $40.70 29,404
2016-07-29 $8.15 $8.33 $8.11 $8.19 $40.95 35,763
2016-07-28 $8.35 $8.39 $8.14 $8.18 $40.90 45,037
2016-07-27 $8.40 $8.50 $8.36 $8.41 $42.05 18,446
2016-07-26 $8.37 $8.50 $8.37 $8.41 $42.05 19,375
2016-07-25 $8.44 $8.53 $8.36 $8.41 $42.05 39,707
2016-07-22 $8.43 $8.56 $8.31 $8.49 $42.45 31,212
2016-07-21 $8.60 $8.65 $8.44 $8.47 $42.35 30,729
2016-07-20 $8.41 $8.69 $8.36 $8.64 $43.20 51,948
2016-07-19 $8.44 $8.48 $8.35 $8.41 $42.05 42,863
2016-07-18 $8.33 $8.46 $8.28 $8.43 $42.15 55,591
2016-07-15 $8.47 $8.49 $8.31 $8.38 $41.90 49,909
2016-07-14 $8.47 $8.59 $8.42 $8.51 $42.55 74,160
2016-07-13 $8.64 $8.64 $8.26 $8.42 $42.10 67,381
2016-07-12 $8.63 $8.71 $8.54 $8.59 $42.95 73,170
2016-07-11 $8.68 $8.78 $8.60 $8.62 $43.10 55,013
2016-07-08 $8.41 $8.70 $8.35 $8.68 $43.40 84,530
2016-07-07 $8.12 $8.37 $8.12 $8.34 $41.70 53,312
2016-07-06 $7.94 $8.18 $7.87 $8.15 $40.75 64,559
2016-07-05 $8.23 $8.23 $7.85 $8.00 $40.00 51,296
2016-07-01 $8.04 $8.38 $8.04 $8.25 $41.25 39,376
2016-06-30 $8.13 $8.20 $8.09 $8.16 $40.80 30,575
2016-06-29 $7.95 $8.20 $7.88 $8.13 $40.65 73,096
2016-06-28 $7.77 $7.96 $7.71 $7.81 $39.05 34,871
2016-06-27 $8.16 $8.16 $7.68 $7.70 $38.50 58,693
2016-06-24 $8.00 $8.23 $7.93 $8.20 $41.00 41,435
2016-06-23 $8.32 $8.44 $8.24 $8.38 $41.90 31,189
2016-06-22 $8.22 $8.45 $8.15 $8.21 $41.05 39,668
2016-06-21 $8.24 $8.33 $8.11 $8.23 $41.15 40,727
2016-06-20 $8.50 $8.68 $8.16 $8.19 $40.95 76,052
2016-06-17 $8.09 $8.78 $8.00 $8.37 $41.85 153,136
2016-06-16 $7.95 $8.19 $7.60 $8.05 $40.25 197,664
2016-06-15 $6.83 $9.23 $6.74 $8.37 $41.85 938,808
2016-06-14 $6.90 $6.96 $6.74 $6.76 $33.80 46,112
2016-06-13 $7.05 $7.07 $6.90 $6.95 $34.75 56,722
2016-06-10 $7.20 $7.30 $7.07 $7.14 $35.70 50,905
2016-06-09 $7.28 $7.37 $7.20 $7.22 $36.10 36,210
2016-06-08 $7.38 $7.47 $7.28 $7.34 $36.70 27,450
2016-06-07 $7.36 $7.48 $7.29 $7.39 $36.95 22,532
2016-06-06 $7.27 $7.44 $7.22 $7.40 $37.00 36,753
2016-06-03 $7.50 $7.51 $7.24 $7.30 $36.50 35,691
2016-06-02 $7.14 $7.55 $7.11 $7.44 $37.20 65,495
2016-06-01 $7.02 $7.18 $6.95 $7.13 $35.65 53,209
2016-05-31 $7.22 $7.22 $7.04 $7.07 $35.35 40,990
2016-05-27 $7.10 $7.30 $7.05 $7.21 $36.05 29,963
2016-05-26 $7.19 $7.23 $7.04 $7.06 $35.30 24,133
2016-05-25 $7.00 $7.17 $7.00 $7.13 $35.65 40,652
2016-05-24 $6.90 $7.01 $6.83 $6.99 $34.95 73,947
2016-05-23 $7.05 $7.15 $6.80 $6.89 $34.45 71,243
2016-05-20 $6.75 $7.22 $6.69 $7.06 $35.30 86,463
2016-05-19 $6.84 $6.91 $6.67 $6.70 $33.50 60,467
2016-05-18 $6.96 $7.10 $6.81 $6.86 $34.30 58,460
2016-05-17 $6.97 $7.10 $6.93 $7.01 $35.05 66,068
2016-05-16 $7.15 $7.18 $6.93 $7.02 $35.10 48,982
2016-05-13 $7.05 $7.19 $6.98 $7.06 $35.30 35,602
2016-05-12 $7.76 $7.80 $7.04 $7.04 $35.20 97,242
2016-05-11 $7.84 $7.95 $7.72 $7.74 $38.70 56,749
2016-05-10 $7.47 $7.95 $7.47 $7.87 $39.35 135,957
2016-05-09 $6.88 $7.46 $6.81 $7.41 $37.05 126,965
2016-05-06 $7.05 $7.20 $7.05 $7.14 $35.70 49,544
2016-05-05 $7.12 $7.21 $7.02 $7.11 $35.55 40,384
2016-05-04 $7.29 $7.45 $7.11 $7.12 $35.60 59,463
2016-05-03 $7.46 $7.50 $7.29 $7.31 $36.55 48,689
2016-05-02 $7.28 $7.54 $7.22 $7.52 $37.60 75,822
2016-04-29 $7.40 $7.45 $7.22 $7.26 $36.30 59,029
2016-04-28 $7.46 $7.60 $7.38 $7.42 $37.10 70,681
2016-04-27 $7.48 $7.58 $7.37 $7.51 $37.55 47,157
2016-04-26 $7.50 $7.56 $7.28 $7.49 $37.45 64,753
2016-04-25 $7.68 $7.68 $7.37 $7.48 $37.40 65,306
2016-04-22 $7.32 $7.68 $7.24 $7.65 $38.25 77,875
2016-04-21 $7.25 $7.33 $7.12 $7.32 $36.60 56,002
2016-04-20 $6.88 $7.27 $6.84 $7.23 $36.15 82,430
2016-04-19 $6.97 $7.00 $6.79 $6.90 $34.50 63,348
2016-04-18 $6.75 $7.02 $6.65 $6.94 $34.70 65,776
2016-04-15 $6.77 $6.90 $6.71 $6.75 $33.75 66,668
2016-04-14 $6.79 $6.79 $6.65 $6.75 $33.75 51,134
2016-04-13 $6.48 $6.79 $6.47 $6.79 $33.95 95,536
2016-04-12 $6.55 $6.60 $6.45 $6.47 $32.35 92,673
2016-04-11 $6.74 $6.85 $6.54 $6.54 $32.70 95,595
2016-04-08 $6.65 $6.78 $6.58 $6.71 $33.55 39,118
2016-04-07 $6.65 $6.71 $6.55 $6.60 $33.00 46,538
2016-04-06 $6.58 $6.67 $6.53 $6.65 $33.25 50,361
2016-04-05 $6.57 $6.64 $6.51 $6.58 $32.90 44,205
2016-04-04 $6.72 $6.72 $6.51 $6.55 $32.75 78,597
2016-04-01 $6.75 $6.80 $6.65 $6.75 $33.75 59,941
2016-03-31 $6.83 $6.85 $6.75 $6.77 $33.85 60,423
2016-03-30 $6.83 $6.89 $6.70 $6.80 $34.00 50,396
2016-03-29 $6.57 $6.86 $6.50 $6.75 $33.75 98,787
2016-03-28 $6.90 $6.92 $6.58 $6.61 $33.05 76,786
2016-03-24 $6.64 $6.90 $6.50 $6.87 $34.35 80,095
2016-03-23 $7.08 $7.09 $6.72 $6.72 $33.60 100,758
2016-03-22 $7.13 $7.21 $6.90 $7.08 $35.40 86,168
2016-03-21 $7.42 $7.49 $7.11 $7.20 $36.00 125,816
2016-03-18 $7.41 $7.50 $7.21 $7.47 $37.35 109,915
2016-03-17 $7.48 $7.50 $7.15 $7.45 $37.25 88,401
2016-03-16 $7.64 $7.82 $7.34 $7.48 $37.40 117,554
2016-03-15 $7.64 $7.93 $7.61 $7.61 $38.05 142,151
2016-03-14 $8.14 $8.25 $7.45 $7.69 $38.45 419,332
2016-03-11 $9.16 $9.58 $9.15 $9.48 $47.40 77,274
2016-03-10 $9.13 $9.33 $8.96 $9.10 $45.50 52,458
2016-03-09 $9.05 $9.22 $8.93 $9.13 $45.65 30,644
2016-03-08 $9.28 $9.40 $9.03 $9.05 $45.25 54,772
2016-03-07 $9.16 $9.47 $9.13 $9.28 $46.40 49,841
2016-03-04 $9.24 $9.52 $9.06 $9.16 $45.80 61,623
2016-03-03 $8.89 $9.33 $8.86 $9.27 $46.35 48,708
2016-03-02 $8.91 $8.93 $8.54 $8.87 $44.35 46,773
2016-03-01 $8.66 $9.04 $8.43 $8.98 $44.90 55,726
2016-02-29 $8.40 $8.83 $8.40 $8.63 $43.15 77,878
2016-02-26 $8.67 $8.79 $8.29 $8.43 $42.15 59,673
2016-02-25 $8.50 $8.68 $8.30 $8.60 $43.00 27,342
2016-02-24 $8.19 $8.58 $8.13 $8.44 $42.20 43,014
2016-02-23 $8.21 $8.44 $8.08 $8.37 $41.85 45,561
2016-02-22 $8.36 $8.63 $8.22 $8.25 $41.25 87,350
2016-02-19 $8.32 $8.42 $8.12 $8.18 $40.90 50,093
2016-02-18 $8.02 $8.45 $7.91 $8.36 $41.80 58,857
2016-02-17 $7.33 $8.13 $7.33 $8.02 $40.10 92,221
2016-02-16 $7.02 $7.37 $6.83 $7.34 $36.70 55,252
2016-02-12 $6.75 $7.01 $6.66 $6.89 $34.45 35,914
2016-02-11 $6.75 $6.99 $6.60 $6.77 $33.85 45,370
2016-02-10 $6.65 $7.14 $6.58 $6.98 $34.90 48,649
2016-02-09 $6.55 $6.77 $6.53 $6.62 $33.10 60,024
2016-02-08 $6.78 $6.78 $6.49 $6.70 $33.50 54,541
2016-02-05 $7.10 $7.13 $6.81 $6.86 $34.30 39,755
2016-02-04 $6.74 $7.22 $6.74 $7.19 $35.95 62,845
2016-02-03 $6.97 $7.00 $6.58 $6.81 $34.05 67,618
2016-02-02 $6.95 $7.05 $6.86 $6.95 $34.75 46,362
2016-02-01 $6.95 $7.13 $6.84 $6.99 $34.95 73,128
2016-01-29 $6.90 $7.14 $6.90 $6.99 $34.95 63,880
2016-01-28 $7.11 $7.25 $6.89 $6.90 $34.50 41,646
2016-01-27 $7.15 $7.37 $7.07 $7.10 $35.50 54,952
2016-01-26 $7.20 $7.32 $7.01 $7.14 $35.70 70,815
2016-01-25 $7.00 $7.34 $6.98 $7.15 $35.75 59,684
2016-01-22 $7.07 $7.24 $6.85 $7.01 $35.05 79,503
2016-01-21 $6.94 $7.21 $6.85 $6.99 $34.95 82,657
2016-01-20 $6.75 $6.94 $6.41 $6.92 $34.60 106,409
2016-01-19 $7.51 $7.59 $6.79 $6.81 $34.05 135,722
2016-01-15 $7.40 $7.51 $7.20 $7.51 $37.55 62,569
2016-01-14 $7.58 $7.79 $7.38 $7.60 $38.00 75,833
2016-01-13 $8.01 $8.15 $7.56 $7.57 $37.85 55,080
2016-01-12 $8.04 $8.27 $7.86 $8.00 $40.00 60,043
2016-01-11 $8.32 $8.33 $7.87 $8.00 $40.00 46,302
2016-01-08 $8.64 $8.79 $8.30 $8.33 $41.65 47,086
2016-01-07 $8.74 $8.82 $8.53 $8.55 $42.75 52,099
2016-01-06 $9.10 $9.17 $8.83 $8.86 $44.30 70,911
2016-01-05 $9.27 $9.33 $9.01 $9.20 $46.00 56,020
2016-01-04 $9.24 $9.35 $9.05 $9.27 $46.35 56,717
2015-12-31 $9.56 $9.65 $9.40 $9.40 $47.00 66,636
2015-12-30 $9.82 $9.89 $9.55 $9.60 $48.00 52,393
2015-12-29 $9.66 $9.89 $9.65 $9.87 $49.35 66,218
2015-12-28 $9.55 $9.77 $9.55 $9.68 $48.40 73,622
2015-12-24 $9.51 $9.80 $9.51 $9.76 $48.80 50,275
2015-12-23 $9.57 $9.71 $9.44 $9.57 $47.85 47,976
2015-12-22 $9.40 $9.55 $9.34 $9.46 $47.30 68,304
2015-12-21 $9.49 $9.62 $9.25 $9.43 $47.15 72,038
2015-12-18 $10.35 $10.36 $9.45 $9.47 $47.35 99,467
2015-12-17 $9.78 $10.48 $9.77 $10.38 $51.90 118,390
2015-12-16 $9.60 $9.79 $9.32 $9.78 $48.90 72,847
2015-12-15 $9.49 $9.82 $9.39 $9.62 $48.10 50,062
2015-12-14 $9.74 $9.79 $9.31 $9.37 $46.85 61,263
2015-12-11 $9.45 $9.83 $9.22 $9.75 $48.75 99,399
2015-12-10 $9.21 $9.25 $9.02 $9.19 $45.95 63,708
2015-12-09 $9.27 $9.49 $9.05 $9.10 $45.50 55,525
2015-12-08 $9.25 $9.37 $9.11 $9.26 $46.30 46,905
2015-12-07 $9.95 $9.95 $9.12 $9.36 $46.80 85,211
2015-12-04 $9.95 $10.24 $9.84 $9.95 $49.75 56,929
2015-12-03 $9.86 $10.19 $9.81 $9.97 $49.85 82,572
2015-12-02 $9.99 $10.04 $9.76 $9.86 $49.30 68,445
2015-12-01 $9.94 $10.07 $9.75 $9.95 $49.75 55,739
2015-11-30 $10.15 $10.19 $9.74 $9.94 $49.70 92,991
2015-11-27 $10.09 $10.25 $10.05 $10.18 $50.90 21,582
2015-11-25 $9.89 $10.08 $9.88 $10.06 $50.30 48,470
2015-11-24 $9.77 $9.98 $9.77 $9.91 $49.55 41,305
2015-11-23 $9.94 $10.02 $9.79 $9.80 $49.00 67,547
2015-11-20 $9.95 $10.01 $9.77 $9.94 $49.70 34,606
2015-11-19 $9.96 $10.10 $9.87 $9.89 $49.45 19,232
2015-11-18 $10.11 $10.34 $9.97 $10.02 $50.10 34,245
2015-11-17 $9.98 $10.21 $9.90 $10.02 $50.10 66,767
2015-11-16 $10.12 $10.19 $9.73 $9.94 $49.70 53,245
2015-11-13 $10.19 $10.34 $10.12 $10.21 $51.05 62,870
2015-11-12 $10.53 $10.58 $10.25 $10.26 $51.30 38,079
2015-11-11 $10.80 $10.80 $10.53 $10.55 $52.75 35,971
2015-11-10 $10.56 $11.02 $10.56 $10.80 $54.00 47,474
2015-11-09 $11.52 $11.58 $10.48 $10.68 $53.40 185,986
2015-11-06 $12.22 $12.67 $12.02 $12.50 $62.50 69,034
2015-11-05 $12.23 $12.31 $12.02 $12.24 $61.20 27,913
2015-11-04 $12.30 $12.38 $12.02 $12.22 $61.10 33,804
2015-11-03 $11.83 $12.24 $11.76 $12.21 $61.05 38,256
2015-11-02 $11.50 $11.84 $11.32 $11.80 $59.00 62,576
2015-10-30 $11.28 $11.62 $11.02 $11.52 $57.60 45,536
2015-10-29 $11.17 $11.42 $11.07 $11.28 $56.40 24,434
2015-10-28 $10.68 $11.27 $10.68 $11.25 $56.25 41,956
2015-10-27 $11.13 $11.22 $10.45 $10.76 $53.80 65,618
2015-10-26 $11.00 $11.36 $10.74 $11.25 $56.25 51,671
2015-10-23 $10.70 $11.10 $10.67 $11.03 $55.15 50,377
2015-10-22 $10.78 $10.84 $10.53 $10.59 $52.95 44,295
2015-10-21 $10.90 $10.93 $10.65 $10.67 $53.35 27,854
2015-10-20 $10.72 $10.91 $10.60 $10.88 $54.40 50,117
2015-10-19 $10.40 $10.81 $10.35 $10.80 $54.00 63,594
2015-10-16 $10.25 $10.41 $10.00 $10.38 $51.90 68,809
2015-10-15 $10.12 $10.33 $9.92 $10.23 $51.15 103,738
2015-10-14 $10.46 $10.48 $10.03 $10.12 $50.60 58,479
2015-10-13 $10.55 $10.80 $10.41 $10.42 $52.10 49,294
2015-10-12 $10.99 $10.99 $10.54 $10.63 $53.15 69,587
2015-10-09 $10.98 $11.07 $10.87 $10.99 $54.95 48,340
2015-10-08 $10.90 $11.08 $10.90 $11.01 $55.05 51,773
2015-10-07 $10.77 $10.91 $10.72 $10.89 $54.45 89,773
2015-10-06 $10.85 $10.96 $10.74 $10.77 $53.85 50,778
2015-10-05 $10.61 $10.93 $10.60 $10.82 $54.10 67,770
2015-10-02 $10.14 $10.52 $10.07 $10.52 $52.60 51,311
2015-10-01 $10.31 $10.36 $10.12 $10.24 $51.20 65,325
2015-09-30 $10.45 $10.97 $10.18 $10.33 $51.65 81,904
2015-09-29 $10.47 $10.77 $10.30 $10.42 $52.10 46,788
2015-09-28 $11.11 $11.16 $10.39 $10.50 $52.50 47,343
2015-09-25 $11.84 $11.92 $11.01 $11.16 $55.80 98,476
2015-09-24 $11.83 $12.02 $11.68 $11.98 $59.90 27,856
2015-09-23 $12.17 $12.29 $11.84 $11.89 $59.45 35,998
2015-09-22 $12.22 $12.40 $12.02 $12.15 $60.75 38,806
2015-09-21 $12.52 $12.86 $12.29 $12.35 $61.75 33,152
2015-09-18 $12.87 $12.87 $12.45 $12.49 $62.45 46,745
2015-09-17 $12.77 $13.28 $12.70 $13.06 $65.30 51,297
2015-09-16 $12.27 $12.71 $12.21 $12.70 $63.50 42,291
2015-09-15 $12.14 $12.33 $11.95 $12.28 $61.40 41,543
2015-09-14 $11.90 $12.47 $11.84 $12.15 $60.75 60,890
2015-09-11 $11.66 $12.09 $11.65 $11.86 $59.30 37,461
2015-09-10 $11.55 $11.93 $11.55 $11.67 $58.35 60,274
2015-09-09 $11.87 $12.23 $11.55 $11.71 $58.55 59,617
2015-09-08 $11.57 $11.96 $11.57 $11.82 $59.10 36,040
2015-09-04 $11.43 $11.61 $11.37 $11.48 $57.40 22,673
2015-09-03 $11.38 $11.83 $11.38 $11.55 $57.75 97,692
2015-09-02 $11.66 $11.78 $11.22 $11.32 $56.60 72,870
2015-09-01 $11.57 $11.72 $11.45 $11.62 $58.10 47,713
2015-08-31 $12.24 $12.24 $11.70 $11.79 $58.95 60,145
2015-08-28 $11.78 $12.23 $11.75 $12.19 $60.95 43,777
2015-08-27 $11.84 $12.24 $11.62 $11.86 $59.30 93,069
2015-08-26 $11.71 $11.88 $11.48 $11.84 $59.20 36,722
2015-08-25 $11.65 $11.81 $11.41 $11.45 $57.25 44,794
2015-08-24 $11.50 $12.17 $11.23 $11.48 $57.40 70,737
2015-08-21 $12.33 $12.49 $11.87 $12.04 $60.20 105,661
2015-08-20 $12.77 $12.88 $12.42 $12.46 $62.30 51,105

TravelCenters of America Inc (TA) News Headlines

Recent TravelCenters of America Inc (TA) 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.