Theravance Biopharma Inc (TBPH) Exchange: NASDAQ

Data as of April 26, 2024

$9.12 ($-0.02) -0.22%

Theravance Biopharma Inc - Daily Information
Click for more stock information on Theravance Biopharma Inc.
Daily Information Data
Date April 26, 2024
Open $9.13
Previous Close $9.12
High $9.27
Low $9.06
Adjusted Open $9.13
Previous Adjusted Close $9.12
Adjusted High $9.27
Adjusted Low $9.06

About Theravance Biopharma Inc (TBPH)

Theravance Biopharma, Inc. is a diversified biopharmaceutical company primarily focused on the discovery, development and commercialization of organ-selective medicines. Our purpose is to create transformational medicines to improve the lives of patients suffering from serious illnesses. Our research is focused in the areas of inflammation and immunology. In pursuit of our purpose, we apply insights and innovation at each stage of our business and utilize our internal capabilities and those of partners around the world. We apply organ-selective expertise to biologically compelling targets to discover and develop medicines designed to treat underserved localized diseases and to limit systemic exposure, in order to maximize patient benefit and minimize risk. These efforts leverage years of experience in developing lung-selective medicines to treat respiratory disease, including FDA-approved YUPELRI® (revefenacin) inhalation solution indicated for the maintenance treatment of patients with chronic obstructive pulmonary disease (COPD). Our pipeline of internally discovered programs is targeted to address significant patient needs. We have an economic interest in potential future payments from Glaxo Group Limited or one of its affiliates (GSK) pursuant to its agreements with Innoviva, Inc. relating to certain programs, including TRELEGY.

Historical Stock Data for Theravance Biopharma Inc (TBPH)

Date Open High Low Close Adj.Close Volume
2024-04-26 $9.13 $9.27 $9.06 $9.12 $9.12 263,498
2024-04-25 $9.14 $9.33 $9.00 $9.14 $9.14 387,247
2024-04-24 $9.14 $9.26 $9.05 $9.17 $9.17 297,149
2024-04-23 $9.45 $9.61 $9.19 $9.22 $9.22 335,578
2024-04-22 $9.32 $9.47 $9.25 $9.46 $9.46 309,740
2024-04-19 $9.13 $9.38 $9.02 $9.34 $9.34 433,019
2024-04-18 $9.51 $9.52 $9.15 $9.20 $9.20 362,260
2024-04-17 $9.68 $9.85 $9.49 $9.52 $9.52 307,877
2024-04-16 $9.88 $9.88 $9.59 $9.69 $9.69 472,501
2024-04-15 $9.53 $9.98 $9.49 $9.92 $9.92 517,519
2024-04-12 $9.55 $10.44 $9.45 $9.61 $9.61 783,427
2024-04-11 $9.50 $9.61 $8.83 $8.93 $8.93 472,613
2024-04-10 $9.35 $9.55 $9.18 $9.54 $9.54 468,773
2024-04-09 $9.48 $9.63 $9.30 $9.48 $9.48 507,606
2024-04-08 $9.29 $9.51 $9.21 $9.47 $9.47 371,771
2024-04-05 $9.14 $9.33 $9.05 $9.31 $9.31 346,333
2024-04-04 $9.37 $9.42 $9.05 $9.14 $9.14 438,866
2024-04-03 $9.07 $9.32 $9.00 $9.29 $9.29 476,529
2024-04-02 $8.93 $9.12 $8.79 $9.10 $9.10 458,264
2024-04-01 $8.99 $9.04 $8.75 $9.03 $9.03 317,719
2024-03-28 $9.00 $9.00 $8.77 $8.97 $8.97 401,710
2024-03-27 $8.85 $9.02 $8.79 $9.01 $9.01 320,008
2024-03-26 $8.82 $8.95 $8.75 $8.82 $8.82 296,175
2024-03-25 $8.92 $9.09 $8.65 $8.76 $8.76 365,382
2024-03-22 $8.95 $8.98 $8.83 $8.92 $8.92 303,569
2024-03-21 $9.03 $9.08 $8.80 $8.96 $8.96 364,078
2024-03-20 $8.83 $9.03 $8.70 $9.01 $9.01 365,823
2024-03-19 $8.66 $8.91 $8.57 $8.85 $8.85 495,636
2024-03-18 $8.68 $8.80 $8.54 $8.65 $8.65 458,899
2024-03-15 $8.58 $8.84 $8.50 $8.64 $8.64 899,346
2024-03-14 $8.96 $9.26 $8.55 $8.61 $8.61 449,646
2024-03-13 $8.51 $8.81 $8.51 $8.80 $8.80 358,683
2024-03-12 $8.62 $8.65 $8.45 $8.52 $8.52 214,303
2024-03-11 $8.64 $8.68 $8.42 $8.57 $8.57 272,101
2024-03-08 $8.76 $8.85 $8.52 $8.62 $8.62 153,037
2024-03-07 $8.78 $8.78 $8.59 $8.69 $8.69 262,869
2024-03-06 $8.68 $8.83 $8.68 $8.74 $8.74 267,079
2024-03-05 $9.19 $9.21 $8.63 $8.67 $8.67 309,276
2024-03-04 $9.40 $9.44 $9.09 $9.10 $9.10 388,533
2024-03-01 $9.62 $9.65 $9.33 $9.44 $9.44 243,048
2024-02-29 $9.52 $9.66 $9.44 $9.47 $9.47 380,392
2024-02-28 $9.60 $9.79 $9.33 $9.40 $9.40 263,644
2024-02-27 $9.29 $10.11 $9.03 $9.69 $9.69 532,250
2024-02-26 $8.91 $9.24 $8.91 $9.23 $9.23 225,346
2024-02-23 $8.67 $8.99 $8.54 $8.98 $8.98 420,557
2024-02-22 $8.71 $8.79 $8.61 $8.68 $8.68 280,433
2024-02-21 $8.87 $8.98 $8.63 $8.76 $8.76 294,568
2024-02-20 $8.73 $9.02 $8.73 $8.92 $8.92 334,650
2024-02-16 $8.65 $8.87 $8.56 $8.80 $8.80 346,911
2024-02-15 $8.48 $8.74 $8.48 $8.67 $8.67 273,752
2024-02-14 $8.45 $8.49 $8.29 $8.46 $8.46 256,205
2024-02-13 $8.46 $8.50 $8.25 $8.35 $8.35 471,773
2024-02-12 $8.54 $8.66 $8.43 $8.58 $8.58 257,557
2024-02-09 $8.28 $8.60 $8.28 $8.58 $8.58 294,614
2024-02-08 $8.52 $8.70 $8.21 $8.22 $8.22 734,190
2024-02-07 $8.86 $8.86 $8.50 $8.50 $8.50 356,057
2024-02-06 $8.84 $8.92 $8.72 $8.82 $8.82 274,296
2024-02-05 $8.82 $8.91 $8.64 $8.85 $8.85 362,890
2024-02-02 $9.24 $9.24 $8.78 $8.90 $8.90 361,055
2024-02-01 $9.47 $9.47 $9.07 $9.16 $9.16 362,521
2024-01-31 $9.98 $9.98 $9.48 $9.48 $9.48 237,728
2024-01-30 $10.03 $10.03 $9.73 $9.77 $9.77 281,506
2024-01-29 $9.89 $10.04 $9.81 $10.03 $10.03 190,640
2024-01-26 $9.86 $10.03 $9.76 $9.91 $9.91 201,957
2024-01-25 $9.87 $9.96 $9.77 $9.91 $9.91 276,699
2024-01-24 $9.84 $10.07 $9.79 $9.81 $9.81 322,381
2024-01-23 $9.69 $9.94 $9.64 $9.93 $9.93 407,403
2024-01-22 $9.49 $9.67 $9.48 $9.66 $9.66 269,465
2024-01-19 $9.68 $9.68 $9.39 $9.47 $9.47 202,823
2024-01-18 $9.72 $9.72 $9.44 $9.52 $9.52 191,491
2024-01-17 $9.53 $9.78 $9.48 $9.76 $9.76 253,604
2024-01-16 $10.08 $10.08 $9.60 $9.63 $9.63 354,910
2024-01-12 $10.04 $10.04 $9.70 $9.83 $9.83 747,157
2024-01-11 $9.84 $10.02 $9.75 $9.78 $9.78 241,133
2024-01-10 $10.02 $10.13 $9.93 $10.04 $10.04 267,378
2024-01-09 $10.20 $10.29 $9.91 $10.05 $10.05 323,880
2024-01-08 $10.16 $10.26 $9.87 $10.20 $10.20 655,102
2024-01-05 $10.25 $10.87 $10.09 $10.37 $10.37 1,427,168
2024-01-04 $11.71 $11.71 $11.19 $11.52 $11.52 249,325
2024-01-03 $11.67 $11.70 $11.44 $11.59 $11.59 453,890
2024-01-02 $11.10 $11.68 $11.10 $11.59 $11.59 701,161
2023-12-29 $11.32 $11.37 $11.21 $11.24 $11.24 230,868
2023-12-28 $11.42 $11.48 $11.24 $11.31 $11.31 214,373
2023-12-27 $11.26 $11.49 $11.22 $11.40 $11.40 335,241
2023-12-26 $11.00 $11.26 $11.00 $11.24 $11.24 350,284
2023-12-22 $11.48 $11.57 $11.03 $11.04 $11.04 386,704
2023-12-21 $10.99 $11.35 $10.99 $11.33 $11.33 314,042
2023-12-20 $11.06 $11.25 $10.97 $10.97 $10.97 420,064
2023-12-19 $11.20 $11.30 $10.88 $11.03 $11.03 601,841
2023-12-18 $10.89 $11.23 $10.89 $11.17 $11.17 399,121
2023-12-15 $11.05 $11.14 $10.92 $10.99 $10.99 1,497,799
2023-12-14 $10.92 $11.03 $10.87 $11.01 $11.01 477,502
2023-12-13 $10.70 $11.05 $10.70 $11.01 $11.01 494,435
2023-12-12 $10.77 $10.96 $10.74 $10.84 $10.84 330,656
2023-12-11 $10.75 $10.81 $10.59 $10.78 $10.78 267,166
2023-12-08 $10.62 $10.82 $10.62 $10.73 $10.73 324,171
2023-12-07 $10.57 $10.65 $10.46 $10.60 $10.60 403,916
2023-12-06 $10.70 $10.85 $10.50 $10.51 $10.51 420,168
2023-12-05 $10.49 $10.91 $10.49 $10.69 $10.69 479,278
2023-12-04 $10.67 $10.86 $10.52 $10.76 $10.76 491,154
2023-12-01 $10.45 $10.68 $10.32 $10.65 $10.65 408,722
2023-11-30 $10.50 $10.67 $10.43 $10.48 $10.48 488,814
2023-11-29 $10.39 $10.60 $10.39 $10.47 $10.47 316,887
2023-11-28 $10.46 $10.47 $10.35 $10.38 $10.38 317,410
2023-11-27 $10.35 $10.51 $10.25 $10.50 $10.50 313,975
2023-11-24 $10.36 $10.66 $10.36 $10.47 $10.47 219,673
2023-11-22 $10.30 $10.42 $10.26 $10.37 $10.37 332,983
2023-11-21 $10.29 $10.41 $10.17 $10.28 $10.28 282,276
2023-11-20 $10.40 $10.59 $10.33 $10.37 $10.37 341,406
2023-11-17 $10.30 $10.54 $10.25 $10.45 $10.45 439,753
2023-11-16 $10.35 $10.37 $10.16 $10.29 $10.29 264,939
2023-11-15 $10.29 $10.40 $10.20 $10.23 $10.23 410,559
2023-11-14 $10.22 $10.31 $10.07 $10.30 $10.30 437,782
2023-11-13 $10.04 $10.24 $9.93 $10.20 $10.20 366,615
2023-11-10 $10.04 $10.14 $9.79 $10.10 $10.10 355,727
2023-11-09 $10.31 $10.43 $10.01 $10.07 $10.07 442,718
2023-11-08 $9.40 $11.20 $9.40 $10.25 $10.25 914,895
2023-11-07 $9.95 $9.95 $9.70 $9.73 $9.73 391,247
2023-11-06 $9.81 $10.01 $9.71 $9.97 $9.97 384,991
2023-11-03 $9.89 $10.14 $9.84 $9.85 $9.85 438,645
2023-11-02 $9.83 $9.96 $9.73 $9.78 $9.78 369,085
2023-11-01 $9.44 $9.83 $9.44 $9.81 $9.81 314,838
2023-10-31 $9.31 $9.46 $9.18 $9.44 $9.44 304,640
2023-10-30 $9.12 $9.33 $8.97 $9.30 $9.30 313,815
2023-10-27 $9.22 $9.26 $9.00 $9.03 $9.03 257,078
2023-10-26 $9.20 $9.35 $9.16 $9.24 $9.24 281,162
2023-10-25 $9.23 $9.36 $9.14 $9.22 $9.22 312,657
2023-10-24 $9.15 $9.40 $9.12 $9.28 $9.28 409,471
2023-10-23 $9.03 $9.14 $8.95 $9.10 $9.10 383,293
2023-10-20 $9.04 $9.24 $9.04 $9.06 $9.06 326,389
2023-10-19 $9.10 $9.12 $8.90 $8.97 $8.97 381,202
2023-10-18 $9.28 $9.39 $9.11 $9.15 $9.15 404,960
2023-10-17 $9.06 $9.34 $9.06 $9.33 $9.33 579,050
2023-10-16 $9.03 $9.18 $9.01 $9.06 $9.06 296,335
2023-10-13 $9.16 $9.16 $8.92 $9.06 $9.06 348,850
2023-10-12 $9.29 $9.49 $9.09 $9.18 $9.18 420,177
2023-10-11 $9.35 $9.36 $9.19 $9.28 $9.28 206,528
2023-10-10 $9.11 $9.34 $9.03 $9.31 $9.31 263,278
2023-10-09 $9.08 $9.25 $8.97 $9.14 $9.14 247,720
2023-10-06 $9.08 $9.22 $8.92 $9.14 $9.14 402,429
2023-10-05 $8.77 $9.21 $8.77 $9.06 $9.06 394,251
2023-10-04 $8.59 $8.81 $8.53 $8.80 $8.80 337,288
2023-10-03 $8.67 $8.67 $8.52 $8.58 $8.58 374,841
2023-10-02 $8.60 $8.68 $8.59 $8.68 $8.68 502,125
2023-09-29 $8.39 $8.67 $8.25 $8.63 $8.63 474,661
2023-09-28 $9.02 $9.05 $8.31 $8.38 $8.38 456,266
2023-09-27 $9.03 $9.05 $8.77 $9.02 $9.02 397,587
2023-09-26 $9.33 $9.63 $8.89 $8.90 $8.90 458,823
2023-09-25 $9.10 $9.40 $9.01 $9.37 $9.37 592,854
2023-09-22 $8.91 $9.14 $8.91 $9.11 $9.11 367,605
2023-09-21 $9.00 $9.10 $8.94 $9.01 $9.01 348,288
2023-09-20 $8.99 $9.16 $8.95 $9.06 $9.06 349,602
2023-09-19 $8.90 $9.01 $8.76 $8.99 $8.99 484,466
2023-09-18 $9.01 $9.01 $8.85 $8.86 $8.86 626,757
2023-09-15 $9.70 $9.71 $8.86 $9.00 $9.00 2,381,932
2023-09-14 $9.89 $10.00 $9.66 $9.71 $9.71 487,505
2023-09-13 $9.78 $9.96 $9.74 $9.87 $9.87 588,808
2023-09-12 $10.05 $10.11 $9.80 $9.83 $9.83 378,814
2023-09-11 $9.86 $10.18 $9.79 $10.08 $10.08 550,112
2023-09-08 $9.71 $9.95 $9.68 $9.88 $9.88 444,171
2023-09-07 $9.59 $9.78 $9.44 $9.70 $9.70 498,717
2023-09-06 $9.55 $9.58 $9.30 $9.55 $9.55 657,055
2023-09-05 $9.79 $9.84 $9.51 $9.52 $9.52 495,412
2023-09-01 $9.55 $9.85 $9.55 $9.81 $9.81 372,316
2023-08-31 $9.78 $9.81 $9.50 $9.52 $9.52 296,972
2023-08-30 $9.75 $9.89 $9.72 $9.78 $9.78 245,178
2023-08-29 $9.60 $9.86 $9.55 $9.75 $9.75 274,855
2023-08-28 $9.45 $9.64 $9.12 $9.61 $9.61 229,242
2023-08-25 $9.48 $9.54 $9.39 $9.45 $9.45 267,666
2023-08-24 $9.54 $9.60 $9.44 $9.46 $9.46 310,179
2023-08-23 $9.52 $9.65 $9.48 $9.58 $9.58 572,849
2023-08-22 $9.47 $9.54 $9.28 $9.44 $9.44 388,068
2023-08-21 $9.67 $9.70 $9.36 $9.50 $9.50 486,233
2023-08-18 $9.60 $9.82 $9.56 $9.70 $9.70 324,142
2023-08-17 $9.75 $9.81 $9.59 $9.63 $9.63 435,939
2023-08-16 $10.11 $10.17 $9.75 $9.75 $9.75 485,813
2023-08-15 $10.06 $10.16 $9.99 $10.14 $10.14 365,478
2023-08-14 $9.94 $10.17 $9.89 $10.07 $10.07 499,725
2023-08-11 $9.99 $10.12 $9.95 $9.97 $9.97 572,213
2023-08-10 $10.20 $10.38 $10.02 $10.02 $10.02 408,276
2023-08-09 $9.72 $10.22 $9.72 $10.20 $10.20 443,321
2023-08-08 $10.12 $10.33 $9.66 $9.74 $9.74 585,334
2023-08-07 $9.98 $10.06 $9.73 $9.83 $9.83 370,292
2023-08-04 $9.90 $10.12 $9.90 $9.95 $9.95 291,155
2023-08-03 $9.67 $9.96 $9.66 $9.92 $9.92 236,989
2023-08-02 $9.80 $9.90 $9.68 $9.70 $9.70 250,662
2023-08-01 $9.89 $9.99 $9.86 $9.89 $9.89 274,275
2023-07-31 $9.80 $9.91 $9.75 $9.89 $9.89 243,207
2023-07-28 $9.68 $9.78 $9.59 $9.78 $9.78 384,706
2023-07-27 $9.61 $9.64 $9.43 $9.62 $9.62 367,689
2023-07-26 $9.52 $9.64 $9.39 $9.60 $9.60 355,052
2023-07-25 $9.49 $9.72 $9.49 $9.54 $9.54 235,528
2023-07-24 $9.63 $9.71 $9.52 $9.66 $9.66 355,400
2023-07-21 $9.68 $9.78 $9.64 $9.64 $9.64 291,768
2023-07-20 $9.73 $9.79 $9.62 $9.65 $9.65 300,848
2023-07-19 $9.97 $9.97 $9.65 $9.66 $9.66 281,610
2023-07-18 $9.62 $9.72 $9.52 $9.65 $9.65 486,809
2023-07-17 $9.78 $9.84 $9.62 $9.62 $9.62 409,266
2023-07-14 $9.84 $9.90 $9.71 $9.79 $9.79 346,847
2023-07-13 $9.96 $9.98 $9.75 $9.85 $9.85 355,853
2023-07-12 $10.20 $10.23 $9.90 $9.92 $9.92 456,436
2023-07-11 $9.95 $10.20 $9.95 $10.11 $10.11 646,758
2023-07-10 $10.22 $10.26 $10.01 $10.07 $10.07 431,758
2023-07-07 $10.26 $10.40 $10.19 $10.21 $10.21 464,937
2023-07-06 $10.30 $10.32 $10.13 $10.27 $10.27 376,559
2023-07-05 $10.39 $10.47 $10.28 $10.38 $10.38 324,083
2023-07-03 $10.30 $10.59 $10.26 $10.44 $10.44 320,938
2023-06-30 $10.37 $10.49 $10.26 $10.35 $10.35 302,771
2023-06-29 $10.26 $10.36 $10.22 $10.30 $10.30 224,382
2023-06-28 $10.20 $10.34 $10.06 $10.29 $10.29 332,748
2023-06-27 $10.24 $10.24 $9.98 $10.16 $10.16 450,641
2023-06-26 $10.66 $10.75 $10.24 $10.25 $10.25 514,556
2023-06-23 $10.75 $10.93 $10.70 $10.72 $10.72 2,308,727
2023-06-22 $10.69 $10.86 $10.63 $10.81 $10.81 352,026
2023-06-21 $10.53 $10.77 $10.22 $10.67 $10.67 1,227,531
2023-06-20 $10.57 $10.72 $10.46 $10.51 $10.51 860,419
2023-06-16 $10.49 $10.65 $10.39 $10.57 $10.57 1,093,444
2023-06-15 $10.41 $10.47 $10.28 $10.39 $10.39 729,841
2023-06-14 $10.69 $10.72 $10.33 $10.41 $10.41 760,399
2023-06-13 $10.49 $10.84 $10.43 $10.72 $10.72 595,459
2023-06-12 $10.81 $10.83 $10.54 $10.54 $10.54 581,889
2023-06-09 $11.10 $11.10 $10.94 $11.02 $11.02 351,717
2023-06-08 $11.13 $11.19 $10.99 $11.15 $11.15 435,570
2023-06-07 $10.95 $11.21 $10.95 $11.17 $11.17 521,894
2023-06-06 $11.15 $11.24 $10.79 $10.95 $10.95 596,790
2023-06-05 $11.03 $11.21 $10.96 $11.14 $11.14 425,429
2023-06-02 $11.19 $11.22 $10.81 $11.09 $11.09 536,009
2023-06-01 $11.17 $11.28 $11.04 $11.13 $11.13 438,022
2023-05-31 $11.12 $11.26 $10.97 $11.18 $11.18 628,145
2023-05-30 $10.93 $11.12 $10.93 $11.08 $11.08 445,410
2023-05-26 $11.01 $11.19 $11.00 $11.06 $11.06 399,212
2023-05-25 $10.87 $11.15 $10.77 $11.04 $11.04 488,668
2023-05-24 $10.98 $11.00 $10.66 $10.94 $10.94 598,235
2023-05-23 $10.94 $11.10 $10.89 $11.04 $11.04 464,597
2023-05-22 $11.24 $11.35 $10.94 $10.97 $10.97 431,500
2023-05-19 $11.02 $11.35 $10.91 $11.21 $11.21 1,449,879
2023-05-18 $10.75 $10.94 $10.61 $10.89 $10.89 456,183
2023-05-17 $11.10 $11.10 $10.51 $10.79 $10.79 879,610
2023-05-16 $11.13 $11.24 $11.01 $11.11 $11.11 327,582
2023-05-15 $11.19 $11.39 $11.19 $11.26 $11.26 436,962
2023-05-12 $11.11 $11.32 $11.09 $11.30 $11.30 345,832
2023-05-11 $11.43 $11.43 $10.86 $11.09 $11.09 612,393
2023-05-10 $11.43 $11.57 $11.38 $11.47 $11.47 652,522
2023-05-09 $11.98 $11.98 $11.07 $11.38 $11.38 652,107
2023-05-08 $11.30 $11.38 $11.22 $11.33 $11.33 501,812
2023-05-05 $11.36 $11.48 $11.20 $11.33 $11.33 468,854
2023-05-04 $11.18 $11.31 $11.14 $11.24 $11.24 510,440
2023-05-03 $11.00 $11.41 $11.00 $11.24 $11.24 542,364
2023-05-02 $10.98 $11.08 $10.83 $10.95 $10.95 489,062
2023-05-01 $10.93 $11.13 $10.74 $11.01 $11.01 419,679
2023-04-28 $10.91 $10.91 $10.67 $10.83 $10.83 449,064
2023-04-27 $11.12 $11.12 $10.72 $10.81 $10.81 399,188
2023-04-26 $11.09 $11.15 $10.75 $11.09 $11.09 484,363
2023-04-25 $11.30 $11.41 $11.14 $11.19 $11.19 425,445
2023-04-24 $11.56 $11.59 $10.99 $11.26 $11.26 436,647
2023-04-21 $11.51 $11.68 $11.45 $11.56 $11.56 392,891
2023-04-20 $11.52 $11.67 $11.44 $11.53 $11.53 437,315
2023-04-19 $11.60 $11.70 $11.49 $11.61 $11.61 433,318
2023-04-18 $11.87 $11.89 $11.57 $11.66 $11.66 444,840
2023-04-17 $11.94 $12.03 $11.81 $11.83 $11.83 528,145
2023-04-14 $11.88 $11.98 $11.82 $11.92 $11.92 659,580
2023-04-13 $11.58 $11.93 $11.57 $11.91 $11.91 778,488
2023-04-12 $11.56 $11.76 $11.34 $11.52 $11.52 703,446
2023-04-11 $11.02 $11.52 $11.02 $11.38 $11.38 555,928
2023-04-10 $10.92 $11.08 $10.81 $11.03 $11.03 412,483
2023-04-06 $11.13 $11.26 $10.85 $10.91 $10.91 1,293,002
2023-04-05 $10.97 $11.20 $10.93 $11.09 $11.09 413,763
2023-04-04 $11.15 $11.38 $10.93 $10.99 $10.99 452,036
2023-04-03 $10.86 $11.27 $10.84 $11.26 $11.26 821,902
2023-03-31 $10.76 $10.99 $10.72 $10.85 $10.85 663,946
2023-03-30 $10.78 $10.90 $10.68 $10.73 $10.73 459,688
2023-03-29 $10.61 $10.81 $10.54 $10.72 $10.72 418,721
2023-03-28 $10.72 $10.87 $10.51 $10.58 $10.58 478,676
2023-03-27 $10.56 $10.88 $10.50 $10.79 $10.79 425,530
2023-03-24 $10.30 $10.60 $10.11 $10.52 $10.52 483,645
2023-03-23 $10.32 $10.37 $10.18 $10.34 $10.34 573,469
2023-03-22 $10.58 $10.61 $10.15 $10.17 $10.17 470,292
2023-03-21 $10.57 $10.71 $10.46 $10.59 $10.59 454,696
2023-03-20 $10.22 $10.54 $10.22 $10.44 $10.44 498,560
2023-03-17 $10.64 $10.64 $10.23 $10.25 $10.25 682,986
2023-03-16 $10.43 $10.84 $10.36 $10.71 $10.71 770,799
2023-03-15 $10.43 $10.87 $10.30 $10.56 $10.56 692,885
2023-03-14 $10.32 $10.63 $10.24 $10.61 $10.61 604,705
2023-03-13 $10.14 $10.42 $10.14 $10.25 $10.25 531,252
2023-03-10 $10.25 $10.25 $10.01 $10.22 $10.22 739,776
2023-03-09 $10.13 $10.33 $10.10 $10.25 $10.25 488,545
2023-03-08 $10.08 $10.17 $9.95 $10.14 $10.14 467,600
2023-03-07 $10.10 $10.28 $10.04 $10.07 $10.07 408,888
2023-03-06 $10.17 $10.23 $9.92 $10.15 $10.15 558,336
2023-03-03 $10.07 $10.22 $9.94 $10.07 $10.07 571,227
2023-03-02 $10.00 $10.20 $9.78 $10.11 $10.11 533,937
2023-03-01 $10.75 $10.82 $10.00 $10.04 $10.04 887,546
2023-02-28 $9.45 $10.89 $9.25 $10.80 $10.80 682,991
2023-02-27 $10.21 $10.68 $10.08 $10.56 $10.56 993,081
2023-02-24 $10.17 $10.25 $9.83 $9.87 $9.87 550,258
2023-02-23 $10.13 $10.26 $10.02 $10.25 $10.25 781,880
2023-02-22 $10.17 $10.28 $10.06 $10.13 $10.13 445,362
2023-02-21 $10.35 $10.41 $10.06 $10.17 $10.17 460,668
2023-02-17 $10.32 $10.48 $10.18 $10.44 $10.44 400,401
2023-02-16 $10.20 $10.39 $10.06 $10.21 $10.21 301,856
2023-02-15 $10.25 $10.38 $10.22 $10.32 $10.32 357,855
2023-02-14 $10.39 $10.52 $10.28 $10.29 $10.29 395,199
2023-02-13 $10.38 $10.45 $10.30 $10.38 $10.38 286,320
2023-02-10 $10.47 $10.53 $10.32 $10.38 $10.38 296,744
2023-02-09 $10.37 $10.56 $10.34 $10.46 $10.46 315,275
2023-02-08 $10.56 $10.70 $10.34 $10.38 $10.38 300,577
2023-02-07 $10.64 $10.64 $10.46 $10.60 $10.60 283,082
2023-02-06 $10.66 $10.79 $10.55 $10.62 $10.62 247,524
2023-02-03 $10.70 $10.84 $10.62 $10.65 $10.65 310,361
2023-02-02 $10.63 $10.70 $10.44 $10.70 $10.70 371,297
2023-02-01 $10.75 $10.80 $10.50 $10.64 $10.64 329,486
2023-01-31 $10.75 $10.87 $10.63 $10.81 $10.81 416,726
2023-01-30 $10.83 $10.93 $10.56 $10.62 $10.62 260,608
2023-01-27 $10.69 $11.00 $10.69 $10.87 $10.87 351,069
2023-01-26 $10.91 $10.99 $10.55 $10.67 $10.67 320,159
2023-01-25 $11.02 $11.02 $10.75 $10.86 $10.86 365,710
2023-01-24 $10.86 $11.05 $10.77 $10.99 $10.99 281,658
2023-01-23 $11.18 $11.21 $10.90 $10.90 $10.90 240,344
2023-01-20 $11.09 $11.10 $10.89 $11.10 $11.10 410,611
2023-01-19 $11.05 $11.07 $10.97 $11.03 $11.03 294,239
2023-01-18 $11.52 $11.52 $10.96 $11.02 $11.02 399,071
2023-01-17 $11.28 $11.51 $11.26 $11.44 $11.44 459,381
2023-01-13 $10.98 $11.42 $10.59 $11.30 $11.30 502,150
2023-01-12 $10.68 $11.03 $10.62 $11.02 $11.02 494,532
2023-01-11 $10.71 $10.82 $10.59 $10.66 $10.66 588,677
2023-01-10 $10.37 $10.87 $10.35 $10.79 $10.79 633,823
2023-01-09 $11.22 $11.25 $10.40 $10.42 $10.42 1,381,500
2023-01-06 $11.15 $11.37 $11.13 $11.20 $11.20 368,435
2023-01-05 $10.84 $11.10 $10.81 $11.06 $11.06 473,668
2023-01-04 $10.98 $11.18 $10.82 $10.87 $10.87 475,799
2023-01-03 $11.22 $11.41 $10.96 $10.97 $10.97 497,458
2022-12-30 $11.18 $11.25 $11.05 $11.22 $11.22 347,196
2022-12-29 $11.25 $11.46 $11.22 $11.24 $11.24 252,290
2022-12-28 $10.92 $11.22 $10.92 $11.17 $11.17 347,102
2022-12-27 $11.32 $11.47 $10.98 $11.03 $11.03 424,624
2022-12-23 $11.34 $11.50 $11.21 $11.30 $11.30 520,722
2022-12-22 $11.20 $11.46 $11.14 $11.34 $11.34 518,795
2022-12-21 $10.85 $11.31 $10.85 $11.30 $11.30 544,507
2022-12-20 $10.51 $10.86 $10.51 $10.78 $10.78 419,033
2022-12-19 $10.84 $11.03 $10.50 $10.53 $10.53 615,139
2022-12-16 $10.67 $11.06 $10.67 $10.97 $10.97 741,198
2022-12-15 $11.17 $11.23 $10.75 $10.82 $10.82 1,901,222
2022-12-14 $10.91 $11.25 $10.85 $11.21 $11.21 632,089
2022-12-13 $10.97 $11.01 $10.68 $10.94 $10.94 534,257
2022-12-12 $10.77 $10.92 $10.65 $10.79 $10.79 555,271
2022-12-09 $10.83 $10.91 $10.67 $10.85 $10.85 323,872
2022-12-08 $10.84 $10.89 $10.50 $10.87 $10.87 312,411
2022-12-07 $10.56 $10.81 $10.53 $10.70 $10.70 242,298
2022-12-06 $10.84 $10.90 $10.51 $10.53 $10.53 313,899
2022-12-05 $11.07 $11.24 $10.86 $10.89 $10.89 396,287
2022-12-02 $10.63 $11.10 $10.56 $11.02 $11.02 514,275
2022-12-01 $10.64 $10.90 $10.60 $10.80 $10.80 351,513
2022-11-30 $10.43 $10.78 $10.33 $10.76 $10.76 640,157
2022-11-29 $10.51 $10.61 $10.32 $10.40 $10.40 559,022
2022-11-28 $10.53 $10.67 $10.43 $10.49 $10.49 771,129
2022-11-25 $10.23 $10.60 $10.19 $10.60 $10.60 282,690
2022-11-23 $10.31 $10.47 $10.17 $10.27 $10.27 939,587
2022-11-22 $10.35 $10.64 $10.10 $10.61 $10.61 808,265
2022-11-21 $10.79 $10.79 $9.77 $10.39 $10.39 1,444,545
2022-11-18 $11.47 $11.51 $10.78 $10.85 $10.85 805,254
2022-11-17 $11.30 $11.83 $11.21 $11.34 $11.34 2,022,291
2022-11-16 $11.20 $11.52 $11.15 $11.22 $11.22 720,811
2022-11-15 $11.29 $11.78 $11.23 $11.33 $11.33 1,270,940
2022-11-14 $11.23 $11.47 $11.07 $11.29 $11.29 779,731
2022-11-11 $11.13 $11.47 $10.67 $11.27 $11.27 1,282,301
2022-11-10 $11.04 $11.38 $10.75 $11.29 $11.29 1,818,266
2022-11-09 $10.43 $11.41 $10.39 $10.90 $10.90 2,068,877
2022-11-08 $10.36 $10.80 $10.11 $10.36 $10.36 1,776,331
2022-11-07 $9.98 $10.15 $9.82 $10.05 $10.05 905,594
2022-11-04 $9.99 $10.05 $9.77 $9.96 $9.96 563,800
2022-11-03 $9.70 $10.01 $9.65 $9.93 $9.93 838,659
2022-11-02 $9.97 $9.97 $9.64 $9.65 $9.65 787,355
2022-11-01 $10.05 $10.05 $9.83 $9.97 $9.97 293,210
2022-10-31 $10.06 $10.06 $9.88 $9.97 $9.97 371,297
2022-10-28 $9.89 $10.01 $9.76 $9.99 $9.99 409,478
2022-10-27 $9.95 $10.07 $9.77 $9.79 $9.79 380,453
2022-10-26 $9.99 $10.10 $9.82 $9.90 $9.90 631,674
2022-10-25 $10.00 $10.11 $9.90 $9.94 $9.94 717,872
2022-10-24 $9.92 $10.18 $9.86 $10.00 $10.00 1,164,621
2022-10-21 $9.75 $9.86 $9.56 $9.84 $9.84 384,864
2022-10-20 $9.69 $9.83 $9.65 $9.69 $9.69 497,633
2022-10-19 $9.80 $9.85 $9.65 $9.74 $9.74 1,427,245
2022-10-18 $9.90 $10.00 $9.82 $9.84 $9.84 636,757
2022-10-17 $9.91 $10.04 $9.86 $9.86 $9.86 558,952
2022-10-14 $10.29 $10.29 $9.91 $9.92 $9.92 519,675
2022-10-13 $10.03 $10.24 $9.94 $10.23 $10.23 522,957
2022-10-12 $10.08 $10.19 $9.98 $10.11 $10.11 386,374
2022-10-11 $9.83 $10.30 $9.76 $10.08 $10.08 837,696
2022-10-10 $9.90 $9.92 $9.82 $9.83 $9.83 364,217
2022-10-07 $10.04 $10.08 $9.83 $9.91 $9.91 424,207
2022-10-06 $10.03 $10.06 $9.88 $10.05 $10.05 444,696
2022-10-05 $10.05 $10.10 $9.92 $10.01 $10.01 828,804
2022-10-04 $10.10 $10.17 $10.03 $10.15 $10.15 640,504
2022-10-03 $10.13 $10.21 $9.92 $10.03 $10.03 717,397
2022-09-30 $10.04 $10.28 $10.04 $10.14 $10.14 848,408
2022-09-29 $10.12 $10.23 $9.99 $10.11 $10.11 787,119
2022-09-28 $10.17 $10.27 $10.07 $10.16 $10.16 1,773,577
2022-09-27 $9.86 $10.08 $9.80 $10.02 $10.02 598,919
2022-09-26 $9.93 $10.21 $9.82 $9.84 $9.84 807,850
2022-09-23 $9.90 $10.04 $9.84 $9.99 $9.99 517,267
2022-09-22 $10.00 $10.09 $9.85 $10.02 $10.02 628,560
2022-09-21 $10.22 $10.41 $10.01 $10.09 $10.09 836,494
2022-09-20 $10.22 $10.45 $10.09 $10.22 $10.22 1,194,906
2022-09-19 $10.65 $11.00 $10.21 $10.22 $10.22 2,159,190
2022-09-16 $10.03 $10.16 $9.77 $10.07 $10.07 986,214
2022-09-15 $9.33 $10.08 $9.30 $10.05 $10.05 735,724
2022-09-14 $9.15 $9.41 $9.12 $9.39 $9.39 348,417
2022-09-13 $9.14 $9.26 $9.00 $9.14 $9.14 392,723
2022-09-12 $9.21 $9.29 $9.09 $9.27 $9.27 226,132
2022-09-09 $9.40 $9.43 $9.03 $9.17 $9.17 326,176
2022-09-08 $9.42 $9.58 $9.31 $9.38 $9.38 279,561
2022-09-07 $9.43 $9.67 $9.40 $9.48 $9.48 326,492
2022-09-06 $9.43 $9.56 $9.34 $9.43 $9.43 237,205
2022-09-02 $9.38 $9.62 $9.25 $9.37 $9.37 238,377
2022-09-01 $8.94 $9.40 $8.93 $9.39 $9.39 332,179
2022-08-31 $9.10 $9.19 $8.91 $9.01 $9.01 524,702
2022-08-30 $9.12 $9.18 $8.89 $9.00 $9.00 442,685
2022-08-29 $8.97 $9.27 $8.90 $9.09 $9.09 298,082
2022-08-26 $9.32 $9.33 $8.97 $9.05 $9.05 353,010
2022-08-25 $9.07 $9.37 $9.02 $9.32 $9.32 302,284
2022-08-24 $9.09 $9.49 $8.93 $9.08 $9.08 615,949
2022-08-23 $9.00 $9.23 $8.95 $9.09 $9.09 708,471
2022-08-22 $9.25 $9.32 $8.96 $9.07 $9.07 664,988
2022-08-19 $9.21 $9.40 $9.11 $9.34 $9.34 304,075
2022-08-18 $9.50 $9.50 $9.25 $9.36 $9.36 261,218
2022-08-17 $9.79 $9.82 $9.50 $9.52 $9.52 282,075
2022-08-16 $9.68 $9.87 $9.48 $9.83 $9.83 522,504
2022-08-15 $9.61 $9.78 $9.45 $9.70 $9.70 430,395
2022-08-12 $9.43 $9.69 $9.42 $9.61 $9.61 646,000
2022-08-11 $9.35 $9.58 $9.30 $9.46 $9.46 599,323
2022-08-10 $9.08 $9.47 $9.07 $9.40 $9.40 575,230
2022-08-09 $8.79 $9.12 $8.69 $9.00 $9.00 697,397
2022-08-08 $8.83 $9.01 $8.76 $8.92 $8.92 512,551
2022-08-05 $9.19 $9.34 $8.60 $8.74 $8.74 1,175,657
2022-08-04 $9.30 $9.63 $9.22 $9.48 $9.48 585,730
2022-08-03 $9.44 $9.65 $9.13 $9.24 $9.24 458,857
2022-08-02 $8.67 $9.21 $8.67 $9.19 $9.19 395,586
2022-08-01 $8.75 $8.94 $8.62 $8.67 $8.67 365,000
2022-07-29 $8.82 $8.85 $8.58 $8.79 $8.79 676,171
2022-07-28 $8.98 $9.00 $8.83 $8.86 $8.86 428,366
2022-07-27 $8.95 $8.98 $8.72 $8.94 $8.94 423,287
2022-07-26 $9.30 $9.33 $8.83 $8.96 $8.96 742,847
2022-07-25 $9.59 $9.59 $9.10 $9.24 $9.24 1,287,788
2022-07-22 $9.71 $9.99 $9.58 $9.69 $9.69 1,123,827
2022-07-21 $8.97 $9.83 $8.90 $9.67 $9.67 1,753,133
2022-07-20 $9.15 $9.55 $8.91 $9.08 $9.08 969,873
2022-07-19 $8.95 $9.52 $8.95 $9.16 $9.16 1,017,593
2022-07-18 $8.76 $9.38 $8.72 $9.19 $9.19 1,200,257
2022-07-15 $8.42 $8.79 $8.07 $8.77 $8.77 1,599,163
2022-07-14 $9.39 $9.98 $7.53 $8.39 $8.39 21,997,832
2022-07-13 $8.50 $8.85 $8.50 $8.63 $8.63 1,775,809
2022-07-12 $8.94 $9.02 $8.38 $8.70 $8.70 383,656
2022-07-11 $9.17 $9.18 $8.95 $9.01 $9.01 238,362
2022-07-08 $9.24 $9.32 $8.98 $9.23 $9.23 239,652
2022-07-07 $9.59 $9.86 $9.29 $9.34 $9.34 293,534
2022-07-06 $9.59 $9.86 $9.46 $9.57 $9.57 217,459
2022-07-05 $9.58 $9.80 $9.21 $9.62 $9.62 444,078
2022-07-01 $9.12 $9.97 $9.10 $9.73 $9.73 777,723
2022-06-30 $8.62 $9.07 $8.58 $9.06 $9.06 326,956
2022-06-29 $8.78 $8.86 $8.46 $8.84 $8.84 249,706
2022-06-28 $9.14 $9.15 $8.59 $8.73 $8.73 399,921
2022-06-27 $8.89 $9.23 $8.79 $9.11 $9.11 235,237
2022-06-24 $8.93 $9.09 $8.83 $8.99 $8.99 766,155
2022-06-23 $8.73 $8.99 $8.60 $8.83 $8.83 377,804
2022-06-22 $8.99 $9.34 $8.74 $8.77 $8.77 493,667
2022-06-21 $8.70 $9.35 $8.60 $8.98 $8.98 691,319
2022-06-17 $8.28 $8.93 $8.19 $8.69 $8.69 1,128,703
2022-06-16 $8.80 $8.96 $8.20 $8.41 $8.41 648,849
2022-06-15 $8.57 $8.97 $8.48 $8.91 $8.91 433,762
2022-06-14 $8.66 $8.79 $8.42 $8.56 $8.56 256,537
2022-06-13 $8.37 $8.82 $8.15 $8.66 $8.66 706,584
2022-06-10 $8.50 $8.72 $8.28 $8.58 $8.58 332,246
2022-06-09 $8.82 $8.85 $8.63 $8.64 $8.64 175,289
2022-06-08 $8.85 $9.22 $8.84 $8.89 $8.89 243,415
2022-06-07 $8.86 $9.26 $8.85 $8.97 $8.97 377,717
2022-06-06 $9.13 $9.33 $8.90 $8.98 $8.98 272,657
2022-06-03 $8.89 $9.24 $8.89 $9.06 $9.06 330,286
2022-06-02 $8.57 $8.99 $8.34 $8.95 $8.95 585,742
2022-06-01 $8.76 $9.03 $8.51 $8.62 $8.62 431,585
2022-05-31 $9.29 $9.35 $8.74 $8.78 $8.78 532,291
2022-05-27 $8.90 $9.45 $8.79 $9.24 $9.24 658,715
2022-05-26 $9.03 $9.17 $8.89 $8.91 $8.91 402,821
2022-05-25 $9.04 $9.17 $8.78 $8.98 $8.98 317,944
2022-05-24 $9.39 $9.40 $8.94 $9.05 $9.05 455,008
2022-05-23 $8.93 $9.57 $8.90 $9.40 $9.40 733,619
2022-05-20 $8.96 $9.20 $8.63 $8.74 $8.74 541,902
2022-05-19 $8.56 $8.85 $8.30 $8.85 $8.85 798,336
2022-05-18 $8.94 $8.98 $8.61 $8.62 $8.62 428,277
2022-05-17 $9.21 $9.38 $9.08 $9.14 $9.14 373,764
2022-05-16 $9.14 $9.43 $8.97 $9.12 $9.12 755,608
2022-05-13 $9.19 $9.41 $8.95 $9.12 $9.12 360,010
2022-05-12 $8.73 $9.16 $8.72 $9.01 $9.01 458,344
2022-05-11 $9.52 $9.52 $8.56 $8.85 $8.85 549,986
2022-05-10 $9.28 $9.74 $9.14 $9.22 $9.22 530,063
2022-05-09 $9.24 $9.24 $8.83 $9.10 $9.10 691,329
2022-05-06 $9.18 $9.56 $9.03 $9.32 $9.32 974,497
2022-05-05 $10.11 $10.36 $9.63 $9.73 $9.73 1,023,244
2022-05-04 $10.29 $10.38 $9.93 $10.30 $10.30 385,616
2022-05-03 $10.16 $10.52 $10.10 $10.34 $10.34 252,516
2022-05-02 $9.66 $10.28 $9.60 $10.19 $10.19 632,922
2022-04-29 $9.76 $10.07 $9.41 $9.65 $9.65 345,780
2022-04-28 $10.01 $10.07 $9.19 $9.75 $9.75 733,422
2022-04-27 $10.06 $10.18 $9.85 $9.97 $9.97 1,050,382
2022-04-26 $9.99 $10.28 $9.83 $10.15 $10.15 639,964
2022-04-25 $9.06 $10.03 $9.05 $10.02 $10.02 727,153
2022-04-22 $9.19 $9.41 $9.02 $9.16 $9.16 449,243
2022-04-21 $9.13 $9.32 $8.94 $9.25 $9.25 389,138
2022-04-20 $9.06 $9.18 $8.81 $9.01 $9.01 458,416
2022-04-19 $9.41 $9.64 $8.92 $9.07 $9.07 781,482
2022-04-18 $9.94 $9.94 $9.42 $9.50 $9.50 402,813
2022-04-14 $9.96 $10.06 $9.52 $9.93 $9.93 388,092
2022-04-13 $9.43 $10.00 $9.32 $9.97 $9.97 431,698
2022-04-12 $9.68 $9.81 $9.42 $9.49 $9.49 298,707
2022-04-11 $9.58 $9.73 $9.35 $9.56 $9.56 314,028
2022-04-08 $9.81 $9.99 $9.59 $9.74 $9.74 549,870
2022-04-07 $9.76 $10.08 $9.70 $9.96 $9.96 609,388
2022-04-06 $9.17 $9.74 $9.04 $9.72 $9.72 419,559
2022-04-05 $9.50 $9.89 $8.99 $9.19 $9.19 668,813
2022-04-04 $9.43 $9.78 $9.41 $9.50 $9.50 754,861
2022-04-01 $9.60 $9.60 $9.20 $9.46 $9.46 582,012
2022-03-31 $9.55 $9.70 $9.38 $9.56 $9.56 342,997
2022-03-30 $9.72 $9.93 $9.40 $9.47 $9.47 392,678
2022-03-29 $9.69 $10.00 $9.41 $9.75 $9.75 554,888
2022-03-28 $9.67 $9.85 $9.39 $9.57 $9.57 455,813
2022-03-25 $9.93 $10.11 $9.69 $9.71 $9.71 275,282
2022-03-24 $9.96 $10.03 $9.63 $9.97 $9.97 337,816
2022-03-23 $9.92 $9.92 $9.60 $9.76 $9.76 356,409
2022-03-22 $9.81 $10.01 $9.64 $9.87 $9.87 468,925
2022-03-21 $10.24 $10.43 $9.51 $9.69 $9.69 802,745
2022-03-18 $10.30 $11.05 $10.28 $10.46 $10.46 2,009,169
2022-03-17 $9.98 $10.76 $9.93 $10.50 $10.50 3,625,619
2022-03-16 $9.31 $10.09 $9.29 $9.99 $9.99 1,936,498
2022-03-15 $9.27 $9.44 $9.09 $9.25 $9.25 423,490
2022-03-14 $9.95 $9.95 $9.15 $9.21 $9.21 679,215
2022-03-11 $10.01 $10.47 $9.87 $9.89 $9.89 524,866
2022-03-10 $9.93 $10.22 $9.81 $10.01 $10.01 604,133
2022-03-09 $9.87 $10.03 $9.77 $9.97 $9.97 626,055
2022-03-08 $9.68 $10.10 $9.59 $9.79 $9.79 646,459
2022-03-07 $9.47 $9.84 $9.38 $9.68 $9.68 718,118
2022-03-04 $9.87 $10.16 $9.50 $9.61 $9.61 580,860
2022-03-03 $10.20 $10.34 $9.58 $9.91 $9.91 606,531
2022-03-02 $10.63 $10.75 $10.23 $10.25 $10.25 699,691
2022-03-01 $10.00 $10.51 $9.85 $10.49 $10.49 865,995
2022-02-28 $10.02 $10.52 $9.75 $10.07 $10.07 1,060,800
2022-02-25 $9.94 $10.28 $9.85 $10.24 $10.24 1,151,647
2022-02-24 $9.46 $10.08 $8.55 $9.93 $9.93 2,493,155
2022-02-23 $9.31 $9.51 $9.08 $9.11 $9.11 736,346
2022-02-22 $9.48 $9.60 $9.14 $9.34 $9.34 884,335
2022-02-18 $9.66 $9.99 $9.48 $9.61 $9.61 665,490
2022-02-17 $10.02 $10.20 $9.79 $9.80 $9.80 451,339
2022-02-16 $9.89 $10.27 $9.77 $10.17 $10.17 655,770
2022-02-15 $9.38 $9.96 $9.28 $9.96 $9.96 1,750,220
2022-02-14 $9.02 $9.52 $8.83 $9.26 $9.26 686,052
2022-02-11 $9.35 $9.70 $8.98 $9.21 $9.21 2,459,936
2022-02-10 $8.98 $9.16 $8.65 $8.83 $8.83 1,178,185
2022-02-09 $9.15 $9.25 $9.01 $9.06 $9.06 593,873
2022-02-08 $8.89 $9.12 $8.53 $9.10 $9.10 513,070
2022-02-07 $8.86 $9.44 $8.53 $8.94 $8.94 603,173
2022-02-04 $8.63 $8.92 $8.41 $8.83 $8.83 532,075
2022-02-03 $8.90 $9.08 $8.61 $8.67 $8.67 544,109
2022-02-02 $9.17 $9.22 $8.64 $9.17 $9.17 621,276
2022-02-01 $8.99 $9.22 $8.88 $9.16 $9.16 1,735,214
2022-01-31 $8.66 $9.17 $8.64 $9.11 $9.11 910,446
2022-01-28 $8.34 $8.77 $8.19 $8.76 $8.76 825,592
2022-01-27 $9.02 $9.24 $8.32 $8.34 $8.34 1,190,952
2022-01-26 $8.82 $9.31 $8.76 $8.85 $8.85 1,312,365
2022-01-25 $8.25 $8.83 $7.78 $8.75 $8.75 950,072
2022-01-24 $8.31 $8.53 $7.71 $8.33 $8.33 2,364,439
2022-01-21 $8.27 $8.68 $8.04 $8.39 $8.39 2,176,547
2022-01-20 $9.17 $9.60 $8.35 $8.37 $8.37 1,964,411
2022-01-19 $9.12 $9.67 $8.47 $9.09 $9.09 2,269,171
2022-01-18 $9.62 $9.75 $8.62 $8.98 $8.98 1,419,049
2022-01-14 $9.60 $9.90 $9.26 $9.88 $9.88 1,240,364
2022-01-13 $9.53 $10.16 $9.35 $9.67 $9.67 2,248,552
2022-01-12 $11.06 $11.15 $9.42 $9.51 $9.51 6,083,027
2022-01-11 $12.90 $13.15 $11.08 $11.16 $11.16 2,633,157
2022-01-10 $13.17 $13.17 $11.94 $12.81 $12.81 1,866,017
2022-01-07 $12.58 $13.17 $12.56 $12.96 $12.96 2,482,419
2022-01-06 $12.19 $12.75 $12.10 $12.72 $12.72 1,718,367
2022-01-05 $12.71 $12.75 $12.19 $12.19 $12.19 1,060,433
2022-01-04 $12.16 $12.84 $12.13 $12.57 $12.57 2,056,741
2022-01-03 $11.18 $13.13 $11.18 $12.28 $12.28 5,542,275
2021-12-31 $10.93 $11.24 $10.80 $11.05 $11.05 600,224
2021-12-30 $10.64 $11.18 $10.57 $10.98 $10.98 833,056
2021-12-29 $10.44 $10.86 $10.35 $10.68 $10.68 845,273
2021-12-28 $10.63 $10.95 $10.62 $10.68 $10.68 451,516
2021-12-27 $10.78 $10.85 $10.51 $10.70 $10.70 636,532
2021-12-23 $10.48 $10.95 $10.48 $10.78 $10.78 640,553
2021-12-22 $10.88 $10.93 $10.48 $10.61 $10.61 1,270,118
2021-12-21 $10.52 $11.21 $10.52 $10.88 $10.88 1,397,979
2021-12-20 $10.39 $10.90 $10.21 $10.69 $10.69 1,736,336
2021-12-17 $10.69 $11.03 $10.66 $10.75 $10.75 1,789,853
2021-12-16 $10.68 $11.23 $10.53 $10.71 $10.71 1,100,938
2021-12-15 $10.10 $10.72 $9.84 $10.71 $10.71 1,656,228
2021-12-14 $9.94 $10.77 $9.86 $10.23 $10.23 1,834,852
2021-12-13 $9.56 $10.10 $9.45 $10.03 $10.03 1,601,293
2021-12-10 $9.13 $10.15 $9.13 $9.74 $9.74 4,751,889
2021-12-09 $9.27 $10.20 $9.12 $9.21 $9.21 1,504,121
2021-12-08 $8.36 $9.80 $8.36 $9.27 $9.27 1,334,813
2021-12-07 $7.95 $8.79 $7.81 $8.54 $8.54 1,245,313
2021-12-06 $7.76 $7.95 $7.67 $7.81 $7.81 644,240
2021-12-03 $8.32 $8.60 $7.76 $7.77 $7.77 441,540
2021-12-02 $8.43 $8.60 $7.96 $8.19 $8.19 486,556
2021-12-01 $8.35 $9.12 $8.31 $8.60 $8.60 1,684,911
2021-11-30 $7.83 $8.45 $7.65 $8.40 $8.40 977,432
2021-11-29 $8.15 $8.23 $7.74 $7.80 $7.80 349,314
2021-11-26 $8.25 $8.45 $7.84 $8.01 $8.01 332,616
2021-11-24 $8.47 $8.60 $8.28 $8.45 $8.45 472,011
2021-11-23 $8.38 $8.51 $7.98 $8.45 $8.45 446,727
2021-11-22 $8.39 $8.82 $8.25 $8.40 $8.40 512,140
2021-11-19 $8.01 $8.37 $7.87 $8.36 $8.36 450,472
2021-11-18 $7.92 $8.10 $7.81 $8.00 $8.00 655,452
2021-11-17 $8.08 $8.37 $7.82 $7.92 $7.92 552,844
2021-11-16 $7.98 $8.20 $7.83 $7.99 $7.99 842,003
2021-11-15 $8.36 $8.56 $8.14 $8.22 $8.22 484,278
2021-11-12 $8.36 $8.42 $8.11 $8.20 $8.20 391,459
2021-11-11 $8.51 $8.80 $8.30 $8.36 $8.36 339,815
2021-11-10 $8.49 $8.88 $8.46 $8.54 $8.54 363,659
2021-11-09 $8.97 $8.97 $8.21 $8.67 $8.67 505,352
2021-11-08 $8.98 $9.14 $8.90 $8.95 $8.95 415,261
2021-11-05 $8.95 $9.18 $8.41 $9.05 $9.05 1,486,978
2021-11-04 $8.12 $8.76 $8.02 $8.50 $8.50 1,202,425
2021-11-03 $7.87 $8.29 $7.73 $8.08 $8.08 707,012
2021-11-02 $8.11 $8.11 $7.63 $7.94 $7.94 391,630
2021-11-01 $7.72 $8.11 $7.65 $8.03 $8.03 450,005
2021-10-29 $8.00 $8.15 $7.75 $7.77 $7.77 379,251
2021-10-28 $7.76 $7.99 $7.73 $7.99 $7.99 379,930
2021-10-27 $7.79 $7.95 $7.67 $7.67 $7.67 299,031
2021-10-26 $7.81 $8.10 $7.80 $7.85 $7.85 417,734
2021-10-25 $7.65 $7.96 $7.65 $7.82 $7.82 391,045
2021-10-22 $7.75 $8.00 $7.58 $7.72 $7.72 402,575
2021-10-21 $7.82 $8.01 $7.66 $7.80 $7.80 406,933
2021-10-20 $7.91 $8.11 $7.83 $7.90 $7.90 504,128
2021-10-19 $7.64 $8.06 $7.54 $7.86 $7.86 364,496
2021-10-18 $7.91 $7.94 $7.55 $7.62 $7.62 570,892
2021-10-15 $8.08 $8.14 $7.97 $7.99 $7.99 471,883
2021-10-14 $7.84 $8.15 $7.80 $7.99 $7.99 657,919
2021-10-13 $7.99 $7.99 $7.47 $7.80 $7.80 797,341
2021-10-12 $8.52 $8.57 $7.94 $7.97 $7.97 937,125
2021-10-11 $8.22 $8.50 $8.16 $8.49 $8.49 444,949
2021-10-08 $7.78 $8.26 $7.78 $8.20 $8.20 680,874
2021-10-07 $7.77 $8.00 $7.73 $7.94 $7.94 437,433
2021-10-06 $7.70 $8.17 $7.69 $7.81 $7.81 1,202,262
2021-10-05 $7.43 $7.82 $7.41 $7.81 $7.81 915,334
2021-10-04 $7.44 $7.53 $7.30 $7.42 $7.42 627,137
2021-10-01 $7.39 $7.51 $7.31 $7.44 $7.44 1,187,564
2021-09-30 $7.46 $7.50 $7.38 $7.40 $7.40 907,825
2021-09-29 $7.40 $7.48 $7.31 $7.44 $7.44 656,883
2021-09-28 $7.24 $7.49 $7.18 $7.40 $7.40 561,498
2021-09-27 $7.06 $7.34 $6.99 $7.29 $7.29 664,372
2021-09-24 $7.02 $7.20 $6.98 $7.02 $7.02 451,728
2021-09-23 $7.18 $7.22 $6.97 $7.09 $7.09 471,342
2021-09-22 $7.12 $7.45 $7.08 $7.22 $7.22 543,917
2021-09-21 $6.94 $7.19 $6.75 $7.10 $7.10 706,397
2021-09-20 $7.08 $7.22 $6.78 $6.88 $6.88 848,188
2021-09-17 $6.86 $7.27 $6.77 $7.11 $7.11 2,797,693
2021-09-16 $6.89 $6.90 $6.54 $6.86 $6.86 2,046,614
2021-09-15 $6.50 $7.51 $6.10 $6.77 $6.77 19,034,203
2021-09-14 $8.59 $8.78 $7.98 $8.04 $8.04 1,342,472
2021-09-13 $8.53 $9.08 $8.36 $8.62 $8.62 1,089,559
2021-09-10 $8.53 $8.65 $8.40 $8.46 $8.46 1,088,039
2021-09-09 $8.70 $8.70 $8.45 $8.55 $8.55 679,230
2021-09-08 $8.70 $8.90 $8.53 $8.69 $8.69 1,027,681
2021-09-07 $8.39 $8.66 $8.25 $8.59 $8.59 1,204,742
2021-09-03 $8.71 $8.72 $8.35 $8.47 $8.47 876,150
2021-09-02 $8.30 $8.85 $8.13 $8.79 $8.79 4,466,224
2021-09-01 $8.31 $8.56 $8.16 $8.25 $8.25 1,261,075
2021-08-31 $8.33 $8.61 $8.26 $8.30 $8.30 1,135,339
2021-08-30 $8.28 $8.57 $7.98 $8.40 $8.40 1,322,240
2021-08-27 $8.20 $8.37 $8.00 $8.23 $8.23 1,407,102
2021-08-26 $8.50 $8.69 $8.21 $8.23 $8.23 2,044,897
2021-08-25 $9.21 $9.21 $8.37 $8.70 $8.70 5,711,028
2021-08-24 $10.27 $10.44 $9.20 $9.24 $9.24 10,176,346
2021-08-23 $14.08 $14.28 $13.73 $14.17 $14.17 1,184,522
2021-08-20 $13.37 $14.15 $13.19 $14.05 $14.05 773,280
2021-08-19 $13.09 $14.00 $12.99 $13.49 $13.49 545,927
2021-08-18 $13.36 $13.47 $12.67 $13.12 $13.12 930,401
2021-08-17 $13.30 $13.35 $12.76 $12.80 $12.80 550,057
2021-08-16 $13.52 $13.66 $13.11 $13.46 $13.46 227,091
2021-08-13 $13.25 $13.92 $13.23 $13.52 $13.52 160,253
2021-08-12 $13.08 $13.36 $12.82 $13.34 $13.34 534,796
2021-08-11 $13.50 $13.69 $13.01 $13.05 $13.05 339,563
2021-08-10 $12.95 $13.75 $12.64 $13.52 $13.52 365,509
2021-08-09 $12.96 $13.21 $12.62 $13.00 $13.00 802,730
2021-08-06 $13.41 $13.57 $12.97 $13.00 $13.00 771,420
2021-08-05 $12.94 $13.77 $12.94 $13.45 $13.45 480,944
2021-08-04 $14.13 $14.91 $12.80 $13.00 $13.00 793,139
2021-08-03 $13.94 $14.06 $13.37 $13.63 $13.63 335,203
2021-08-02 $13.10 $13.83 $12.72 $13.82 $13.82 581,057
2021-07-30 $13.10 $13.43 $12.87 $12.98 $12.98 320,560
2021-07-29 $13.30 $13.61 $13.08 $13.16 $13.16 176,735
2021-07-28 $13.76 $13.76 $13.09 $13.20 $13.20 269,849
2021-07-27 $13.65 $13.92 $13.44 $13.67 $13.67 395,765
2021-07-26 $13.54 $13.85 $13.39 $13.67 $13.67 152,410
2021-07-23 $14.03 $14.03 $13.49 $13.57 $13.57 177,342
2021-07-22 $13.69 $14.21 $13.31 $13.76 $13.76 209,297
2021-07-21 $14.24 $14.24 $13.75 $13.87 $13.87 176,969
2021-07-20 $13.62 $14.20 $13.15 $14.12 $14.12 370,815
2021-07-19 $13.24 $13.37 $12.99 $13.37 $13.37 287,789
2021-07-16 $13.70 $13.85 $13.19 $13.26 $13.26 199,675
2021-07-15 $13.40 $13.70 $13.16 $13.62 $13.62 400,825
2021-07-14 $13.79 $14.00 $13.46 $13.49 $13.49 189,890
2021-07-13 $13.97 $13.97 $13.61 $13.81 $13.81 303,548
2021-07-12 $13.72 $14.35 $13.61 $14.02 $14.02 239,533
2021-07-09 $13.98 $14.00 $13.56 $13.71 $13.71 310,552
2021-07-08 $13.97 $14.32 $13.80 $14.05 $14.05 185,845
2021-07-07 $14.10 $14.44 $13.64 $14.16 $14.16 657,844
2021-07-06 $14.33 $14.34 $13.59 $14.03 $14.03 434,891
2021-07-02 $14.43 $15.01 $14.17 $14.37 $14.37 359,001
2021-07-01 $14.72 $14.72 $14.20 $14.41 $14.41 552,803
2021-06-30 $14.90 $15.19 $14.46 $14.52 $14.52 880,739
2021-06-29 $15.73 $15.87 $14.81 $15.01 $15.01 644,982
2021-06-28 $15.80 $16.05 $15.59 $15.73 $15.73 459,195
2021-06-25 $15.57 $16.06 $15.29 $15.60 $15.60 3,463,282
2021-06-24 $16.73 $17.14 $16.72 $17.10 $17.10 457,660
2021-06-23 $17.52 $17.70 $16.62 $16.65 $16.65 164,396
2021-06-22 $17.49 $17.61 $17.26 $17.45 $17.45 508,766
2021-06-21 $16.80 $17.76 $16.38 $17.56 $17.56 385,114
2021-06-18 $17.25 $17.65 $16.89 $17.52 $17.52 505,202
2021-06-17 $18.21 $18.32 $17.45 $17.63 $17.63 220,731
2021-06-16 $18.03 $18.35 $17.89 $18.28 $18.28 224,739
2021-06-15 $18.64 $18.82 $17.81 $18.01 $18.01 471,735
2021-06-14 $18.27 $18.83 $18.27 $18.74 $18.74 194,883
2021-06-11 $17.94 $18.39 $17.69 $18.20 $18.20 207,365
2021-06-10 $17.29 $18.04 $17.29 $18.00 $18.00 267,873
2021-06-09 $17.10 $17.49 $17.00 $17.30 $17.30 209,772
2021-06-08 $16.65 $17.17 $16.58 $17.10 $17.10 364,257
2021-06-07 $16.60 $17.03 $16.50 $16.65 $16.65 249,726
2021-06-04 $16.83 $16.98 $16.52 $16.57 $16.57 118,677
2021-06-03 $16.92 $17.40 $16.57 $16.76 $16.76 119,063
2021-06-02 $17.52 $17.67 $16.86 $17.02 $17.02 187,786
2021-06-01 $17.24 $17.60 $17.17 $17.38 $17.38 211,200
2021-05-28 $17.49 $17.87 $17.21 $17.28 $17.28 142,831
2021-05-27 $16.47 $17.46 $16.10 $17.41 $17.41 378,176
2021-05-26 $16.80 $16.81 $16.42 $16.50 $16.50 205,765
2021-05-25 $17.00 $17.15 $16.43 $16.68 $16.68 400,442
2021-05-24 $17.53 $17.62 $16.79 $17.05 $17.05 231,794
2021-05-21 $17.98 $17.98 $17.42 $17.44 $17.44 228,280
2021-05-20 $17.58 $18.06 $17.42 $17.80 $17.80 107,654
2021-05-19 $17.91 $18.07 $17.42 $17.60 $17.60 218,802
2021-05-18 $18.42 $18.66 $18.04 $18.07 $18.07 184,921
2021-05-17 $18.60 $18.67 $17.88 $18.42 $18.42 550,212
2021-05-14 $18.73 $19.03 $18.33 $18.72 $18.72 211,105
2021-05-13 $19.02 $19.24 $18.65 $18.72 $18.72 369,009
2021-05-12 $18.37 $18.99 $18.09 $18.87 $18.87 473,959
2021-05-11 $18.80 $19.34 $18.45 $18.54 $18.54 460,332
2021-05-10 $19.82 $19.98 $19.06 $19.19 $19.19 162,407
2021-05-07 $19.58 $20.00 $19.58 $19.75 $19.75 286,934
2021-05-06 $19.55 $19.55 $18.87 $19.39 $19.39 163,743
2021-05-05 $19.85 $20.27 $19.35 $19.57 $19.57 173,245
2021-05-04 $19.65 $19.95 $18.54 $19.88 $19.88 333,476
2021-05-03 $19.81 $20.04 $19.55 $19.86 $19.86 180,267
2021-04-30 $19.73 $20.10 $19.57 $19.74 $19.74 188,136
2021-04-29 $20.24 $20.24 $19.54 $19.84 $19.84 251,458
2021-04-28 $20.30 $20.38 $20.02 $20.10 $20.10 162,106
2021-04-27 $21.13 $21.13 $20.05 $20.35 $20.35 409,809
2021-04-26 $21.16 $21.46 $20.72 $20.79 $20.79 150,964
2021-04-23 $21.86 $21.86 $21.06 $21.15 $21.15 187,973
2021-04-22 $22.33 $22.74 $21.41 $21.83 $21.83 219,658
2021-04-21 $22.08 $22.49 $21.67 $22.46 $22.46 349,686
2021-04-20 $21.90 $22.32 $21.18 $22.08 $22.08 1,300,122
2021-04-19 $21.64 $21.86 $20.89 $21.86 $21.86 151,489
2021-04-16 $21.60 $21.81 $21.30 $21.71 $21.71 251,701
2021-04-15 $21.34 $21.71 $21.02 $21.50 $21.50 204,268
2021-04-14 $21.21 $21.55 $20.61 $21.30 $21.30 198,072
2021-04-13 $20.61 $20.91 $20.21 $20.58 $20.58 129,861
2021-04-12 $20.87 $20.87 $19.99 $20.55 $20.55 159,452
2021-04-09 $21.89 $21.89 $20.81 $20.95 $20.95 240,645
2021-04-08 $21.75 $21.88 $21.26 $21.77 $21.77 205,119
2021-04-07 $20.61 $21.88 $20.19 $21.55 $21.55 537,354
2021-04-06 $20.55 $21.45 $20.36 $20.75 $20.75 327,847
2021-04-05 $20.07 $20.64 $19.97 $20.56 $20.56 228,158
2021-04-01 $20.47 $20.47 $19.82 $20.12 $20.12 432,747
2021-03-31 $20.32 $20.48 $19.27 $20.41 $20.41 514,644
2021-03-30 $20.50 $20.66 $20.13 $20.64 $20.64 171,158
2021-03-29 $20.56 $20.65 $20.16 $20.59 $20.59 180,240
2021-03-26 $20.15 $20.50 $19.62 $20.49 $20.49 215,070
2021-03-25 $19.25 $20.16 $18.61 $20.01 $20.01 321,056
2021-03-24 $20.69 $20.69 $19.17 $19.25 $19.25 337,784
2021-03-23 $20.20 $20.72 $19.80 $20.46 $20.46 308,624
2021-03-22 $21.04 $21.21 $20.29 $20.42 $20.42 249,483
2021-03-19 $20.50 $21.18 $20.23 $21.08 $21.08 677,362
2021-03-18 $20.59 $20.94 $19.51 $19.65 $19.65 398,149
2021-03-17 $20.46 $20.68 $19.70 $20.66 $20.66 271,172
2021-03-16 $20.41 $20.51 $20.01 $20.50 $20.50 234,360
2021-03-15 $20.49 $20.68 $20.01 $20.60 $20.60 240,213
2021-03-12 $20.68 $20.88 $19.90 $20.64 $20.64 265,048
2021-03-11 $20.63 $21.01 $20.04 $20.87 $20.87 258,639
2021-03-10 $20.28 $21.00 $20.28 $20.60 $20.60 309,902
2021-03-09 $19.75 $20.94 $19.60 $20.39 $20.39 730,824
2021-03-08 $19.50 $19.65 $18.93 $19.31 $19.31 312,522
2021-03-05 $18.70 $19.53 $18.09 $19.45 $19.45 407,508
2021-03-04 $18.84 $19.20 $18.33 $18.76 $18.76 296,497
2021-03-03 $18.47 $19.13 $18.12 $18.92 $18.92 361,445
2021-03-02 $17.49 $18.53 $17.32 $18.39 $18.39 400,796
2021-03-01 $16.77 $17.52 $16.70 $17.48 $17.48 424,938
2021-02-26 $17.34 $17.62 $16.46 $16.57 $16.57 352,466
2021-02-25 $17.52 $18.09 $17.10 $17.31 $17.31 385,245
2021-02-24 $19.14 $19.14 $17.13 $17.49 $17.49 1,108,145
2021-02-23 $17.71 $18.32 $17.17 $17.65 $17.65 431,253
2021-02-22 $18.60 $18.69 $17.97 $18.08 $18.08 561,028
2021-02-19 $18.75 $19.29 $18.58 $18.79 $18.79 202,879
2021-02-18 $18.72 $19.23 $18.43 $18.80 $18.80 270,162
2021-02-17 $19.01 $19.34 $18.29 $19.01 $19.01 299,255
2021-02-16 $19.88 $19.99 $19.00 $19.08 $19.08 445,635
2021-02-12 $19.77 $20.17 $19.19 $19.66 $19.66 197,427
2021-02-11 $20.50 $20.50 $19.69 $19.95 $19.95 324,540
2021-02-10 $20.91 $21.00 $19.69 $20.44 $20.44 409,627
2021-02-09 $20.01 $20.74 $19.79 $20.64 $20.64 331,718
2021-02-08 $20.75 $20.75 $19.70 $20.00 $20.00 157,544
2021-02-05 $19.84 $20.15 $19.24 $19.90 $19.90 179,558
2021-02-04 $19.61 $20.11 $19.32 $19.74 $19.74 378,350
2021-02-03 $19.36 $19.64 $18.78 $19.57 $19.57 365,577
2021-02-02 $19.33 $19.88 $18.72 $19.36 $19.36 284,519
2021-02-01 $18.52 $19.09 $18.51 $18.79 $18.79 225,094
2021-01-29 $18.29 $18.79 $18.05 $18.64 $18.64 446,434
2021-01-28 $19.11 $19.75 $18.25 $18.31 $18.31 378,600
2021-01-27 $18.06 $19.45 $17.90 $19.09 $19.09 475,994
2021-01-26 $18.57 $19.18 $18.44 $18.52 $18.52 245,640
2021-01-25 $18.28 $18.63 $18.00 $18.41 $18.41 492,099
2021-01-22 $17.87 $18.56 $17.73 $18.13 $18.13 225,465
2021-01-21 $18.12 $18.12 $17.59 $17.89 $17.89 178,235
2021-01-20 $18.86 $18.95 $18.00 $18.22 $18.22 221,362
2021-01-19 $18.65 $18.72 $17.66 $18.48 $18.48 334,799
2021-01-15 $18.32 $18.91 $17.53 $17.99 $17.99 503,232
2021-01-14 $17.40 $18.37 $16.89 $18.02 $18.02 506,238
2021-01-13 $17.04 $17.47 $16.85 $17.31 $17.31 230,018
2021-01-12 $16.85 $17.35 $16.70 $16.95 $16.95 225,660
2021-01-11 $17.57 $17.99 $16.65 $16.75 $16.75 380,503
2021-01-08 $17.16 $18.07 $17.00 $17.66 $17.66 308,664
2021-01-07 $16.98 $17.28 $16.53 $17.12 $17.12 380,333
2021-01-06 $17.21 $17.80 $16.83 $16.96 $16.96 562,605
2021-01-05 $17.55 $17.86 $16.87 $16.98 $16.98 405,596
2021-01-04 $17.83 $17.83 $17.17 $17.53 $17.53 223,479
2020-12-31 $17.67 $17.98 $17.25 $17.77 $17.77 163,739
2020-12-30 $17.86 $18.15 $17.58 $17.66 $17.66 171,760
2020-12-29 $18.35 $18.35 $17.58 $17.85 $17.85 192,802
2020-12-28 $19.01 $19.01 $18.07 $18.21 $18.21 253,634
2020-12-24 $18.48 $19.01 $18.14 $18.76 $18.76 68,289
2020-12-23 $19.25 $19.25 $18.16 $18.26 $18.26 199,218
2020-12-22 $18.92 $19.40 $18.61 $19.06 $19.06 169,323
2020-12-21 $19.15 $19.27 $18.71 $19.01 $19.01 170,800
2020-12-18 $19.37 $20.15 $18.78 $19.46 $19.46 705,425
2020-12-17 $18.96 $19.29 $18.27 $19.23 $19.23 221,410
2020-12-16 $19.87 $19.95 $18.96 $19.05 $19.05 402,964
2020-12-15 $19.23 $19.81 $18.87 $19.74 $19.74 276,615
2020-12-14 $18.97 $19.68 $18.66 $19.04 $19.04 285,134
2020-12-11 $18.60 $18.96 $18.22 $18.61 $18.61 263,439
2020-12-10 $18.04 $18.89 $17.85 $18.60 $18.60 341,859
2020-12-09 $18.37 $18.37 $17.71 $18.04 $18.04 261,141
2020-12-08 $17.04 $18.21 $16.87 $18.15 $18.15 402,209
2020-12-07 $17.09 $17.44 $17.02 $17.25 $17.25 312,626
2020-12-04 $17.19 $17.29 $16.60 $17.05 $17.05 279,498
2020-12-03 $17.59 $18.05 $17.02 $17.19 $17.19 293,203
2020-12-02 $17.24 $17.72 $16.93 $17.60 $17.60 389,350
2020-12-01 $16.84 $17.28 $16.55 $17.23 $17.23 683,748
2020-11-30 $16.31 $16.76 $16.31 $16.59 $16.59 409,908
2020-11-27 $16.81 $17.04 $16.32 $16.41 $16.41 126,034
2020-11-25 $16.50 $17.93 $16.10 $16.90 $16.90 479,881
2020-11-24 $16.65 $16.80 $16.15 $16.57 $16.57 592,316
2020-11-23 $17.35 $17.35 $16.17 $16.23 $16.23 366,198
2020-11-20 $16.91 $17.60 $16.63 $17.21 $17.21 206,308
2020-11-19 $16.87 $17.21 $16.56 $17.15 $17.15 170,072
2020-11-18 $17.84 $18.03 $16.82 $16.89 $16.89 354,414
2020-11-17 $17.75 $17.93 $17.35 $17.67 $17.67 391,281
2020-11-16 $17.71 $18.21 $17.00 $17.98 $17.98 423,331
2020-11-13 $17.59 $17.75 $17.16 $17.66 $17.66 244,891
2020-11-12 $18.08 $18.28 $17.29 $17.46 $17.46 286,818
2020-11-11 $18.77 $18.77 $17.90 $18.35 $18.35 197,953
2020-11-10 $18.10 $19.00 $17.44 $18.69 $18.69 484,167
2020-11-09 $17.53 $19.00 $17.20 $17.87 $17.87 311,660
2020-11-06 $18.73 $18.94 $16.78 $16.79 $16.79 910,900
2020-11-05 $19.56 $19.95 $19.07 $19.48 $19.48 159,069
2020-11-04 $18.99 $20.02 $18.52 $19.38 $19.38 249,910
2020-11-03 $18.40 $18.96 $18.32 $18.83 $18.83 213,793
2020-11-02 $19.15 $19.20 $18.15 $18.59 $18.59 149,783
2020-10-30 $19.22 $19.98 $18.43 $18.91 $18.91 1,255,370
2020-10-29 $18.95 $19.45 $18.47 $19.27 $19.27 327,706
2020-10-28 $19.78 $19.88 $18.52 $19.00 $19.00 390,351
2020-10-27 $19.70 $20.53 $19.22 $20.16 $20.16 791,108
2020-10-26 $19.29 $20.13 $19.10 $19.80 $19.80 451,336
2020-10-23 $19.20 $19.55 $18.84 $19.45 $19.45 249,563
2020-10-22 $18.09 $19.13 $17.82 $19.03 $19.03 258,232
2020-10-21 $18.44 $18.63 $17.65 $18.07 $18.07 350,181
2020-10-20 $18.75 $19.12 $18.29 $18.40 $18.40 157,542
2020-10-19 $18.58 $19.34 $18.54 $18.69 $18.69 172,368
2020-10-16 $18.27 $18.82 $18.11 $18.53 $18.53 265,927
2020-10-15 $18.62 $18.75 $18.02 $18.40 $18.40 248,752
2020-10-14 $19.40 $20.00 $18.25 $18.94 $18.94 558,884
2020-10-13 $17.37 $17.72 $17.10 $17.28 $17.28 300,582
2020-10-12 $17.98 $18.56 $16.18 $17.62 $17.62 150,897
2020-10-09 $17.41 $18.37 $17.05 $18.00 $18.00 409,362
2020-10-08 $16.61 $17.92 $15.95 $17.32 $17.32 522,054
2020-10-07 $14.96 $16.78 $14.52 $16.39 $16.39 704,168
2020-10-06 $15.37 $15.60 $14.88 $14.90 $14.90 181,155
2020-10-05 $15.13 $15.52 $14.89 $15.33 $15.33 235,810
2020-10-02 $14.57 $15.18 $14.57 $14.98 $14.98 223,020
2020-10-01 $14.73 $15.42 $14.48 $14.89 $14.89 419,499
2020-09-30 $15.48 $15.55 $14.62 $14.79 $14.79 894,168
2020-09-29 $15.49 $15.53 $14.95 $15.07 $15.07 553,575
2020-09-28 $16.02 $16.35 $15.46 $15.56 $15.56 295,967
2020-09-25 $15.47 $15.74 $15.26 $15.72 $15.72 345,507
2020-09-24 $16.06 $16.20 $15.43 $15.53 $15.53 400,411
2020-09-23 $16.96 $16.96 $16.13 $16.14 $16.14 596,294
2020-09-22 $17.08 $17.19 $16.33 $16.92 $16.92 1,071,220
2020-09-21 $17.54 $17.76 $16.69 $17.01 $17.01 260,195
2020-09-18 $17.81 $17.88 $17.42 $17.82 $17.82 537,131
2020-09-17 $17.72 $17.83 $17.19 $17.62 $17.62 183,245
2020-09-16 $17.96 $18.09 $17.68 $17.74 $17.74 154,034
2020-09-15 $18.30 $18.53 $17.53 $17.83 $17.83 193,028
2020-09-14 $17.13 $18.26 $17.02 $18.13 $18.13 228,059
2020-09-11 $16.97 $17.15 $16.66 $16.87 $16.87 248,016
2020-09-10 $17.20 $17.73 $16.94 $16.96 $16.96 186,573
2020-09-09 $17.11 $17.56 $16.98 $17.07 $17.07 151,103
2020-09-08 $16.98 $17.35 $16.73 $17.03 $17.03 206,875
2020-09-04 $18.49 $18.49 $16.70 $17.16 $17.16 295,432
2020-09-03 $18.74 $19.09 $18.21 $18.37 $18.37 924,685
2020-09-02 $18.18 $18.82 $18.07 $18.71 $18.71 289,472
2020-09-01 $18.33 $18.38 $17.98 $18.29 $18.29 344,183
2020-08-31 $17.21 $18.65 $17.21 $18.33 $18.33 382,759
2020-08-28 $17.17 $17.38 $16.81 $17.32 $17.32 307,161
2020-08-27 $17.83 $17.83 $16.88 $17.03 $17.03 303,801
2020-08-26 $17.93 $18.11 $17.35 $17.75 $17.75 346,679
2020-08-25 $17.84 $18.01 $17.37 $17.94 $17.94 525,853
2020-08-24 $18.39 $18.47 $17.80 $17.96 $17.96 415,222
2020-08-21 $18.10 $18.55 $17.92 $18.46 $18.46 443,041
2020-08-20 $17.10 $18.37 $17.00 $18.22 $18.22 421,883
2020-08-19 $16.71 $17.20 $16.42 $17.15 $17.15 569,102
2020-08-18 $17.27 $17.31 $16.56 $16.61 $16.61 182,712
2020-08-17 $16.83 $17.37 $16.69 $17.25 $17.25 306,658
2020-08-14 $16.81 $16.97 $16.52 $16.70 $16.70 268,771
2020-08-13 $16.79 $17.43 $16.60 $16.92 $16.92 263,863
2020-08-12 $17.32 $17.64 $16.70 $16.81 $16.81 288,710
2020-08-11 $17.59 $18.12 $17.06 $17.16 $17.16 348,538
2020-08-10 $18.04 $18.67 $17.40 $17.55 $17.55 307,938
2020-08-07 $19.11 $20.38 $17.69 $17.96 $17.96 744,559
2020-08-06 $20.33 $20.96 $20.33 $20.84 $20.84 287,539
2020-08-05 $20.41 $20.44 $20.05 $20.38 $20.38 279,600
2020-08-04 $19.80 $20.24 $19.80 $20.22 $20.22 307,684
2020-08-03 $19.47 $20.05 $19.34 $19.91 $19.91 259,989
2020-07-31 $20.13 $20.30 $19.21 $19.42 $19.42 349,687
2020-07-30 $20.06 $20.50 $20.06 $20.19 $20.19 295,441
2020-07-29 $20.78 $20.98 $20.12 $20.22 $20.22 207,745
2020-07-28 $20.76 $21.18 $20.65 $20.67 $20.67 154,403
2020-07-27 $20.75 $21.09 $20.30 $20.78 $20.78 158,031
2020-07-24 $20.86 $21.32 $20.25 $20.75 $20.75 319,074
2020-07-23 $21.66 $21.98 $20.96 $21.02 $21.02 196,552
2020-07-22 $22.42 $22.45 $21.82 $21.85 $21.85 269,709
2020-07-21 $22.58 $22.82 $22.13 $22.49 $22.49 208,190
2020-07-20 $22.33 $22.77 $21.95 $22.43 $22.43 271,700
2020-07-17 $21.55 $22.39 $21.55 $22.19 $22.19 452,200
2020-07-16 $21.88 $21.88 $21.46 $21.66 $21.66 283,700
2020-07-15 $21.54 $22.39 $21.42 $22.02 $22.02 476,300
2020-07-14 $21.11 $21.56 $20.84 $21.23 $21.23 534,200
2020-07-13 $21.98 $22.40 $21.17 $21.21 $21.21 334,800
2020-07-10 $21.52 $22.20 $21.26 $21.62 $21.62 395,700
2020-07-09 $21.20 $21.55 $20.68 $21.42 $21.42 460,000
2020-07-08 $20.69 $21.30 $20.42 $21.16 $21.16 502,900
2020-07-07 $20.41 $21.07 $20.13 $20.64 $20.64 456,100
2020-07-06 $20.73 $20.85 $19.87 $19.94 $19.94 358,900
2020-07-02 $20.99 $21.21 $20.32 $20.52 $20.52 368,800
2020-07-01 $21.08 $21.17 $20.56 $20.66 $20.66 579,200
2020-06-30 $20.62 $21.35 $20.39 $20.99 $20.99 718,600
2020-06-29 $21.05 $21.31 $20.36 $20.64 $20.64 491,400
2020-06-26 $21.48 $21.55 $20.17 $21.01 $21.01 1,126,772
2020-06-25 $22.12 $22.30 $21.29 $21.63 $21.63 328,040
2020-06-24 $22.42 $22.49 $21.34 $22.06 $22.06 359,191
2020-06-23 $22.51 $22.99 $22.35 $22.48 $22.48 442,863
2020-06-22 $21.99 $22.47 $21.60 $22.36 $22.36 675,703
2020-06-19 $21.12 $21.98 $20.96 $21.88 $21.88 1,091,743
2020-06-18 $21.54 $21.58 $20.80 $20.98 $20.98 1,322,096
2020-06-17 $22.75 $22.90 $20.92 $21.65 $21.65 1,876,604
2020-06-16 $24.05 $24.68 $23.65 $23.80 $23.80 494,057
2020-06-15 $24.54 $25.14 $23.28 $23.58 $23.58 582,322
2020-06-12 $26.25 $26.51 $24.59 $25.25 $25.25 959,202
2020-06-11 $26.02 $26.45 $25.69 $25.74 $25.74 378,884
2020-06-10 $26.35 $26.86 $26.00 $26.38 $26.38 314,009
2020-06-09 $25.99 $26.64 $25.95 $26.18 $26.18 1,042,672
2020-06-08 $26.02 $27.03 $25.71 $26.11 $26.11 350,195
2020-06-05 $26.31 $27.35 $25.59 $25.84 $25.84 592,560
2020-06-04 $26.30 $26.98 $25.96 $26.30 $26.30 529,777
2020-06-03 $26.99 $27.00 $26.40 $26.64 $26.64 644,244
2020-06-02 $27.01 $27.01 $25.62 $26.54 $26.54 1,078,972
2020-06-01 $25.32 $25.62 $25.13 $25.58 $25.58 517,178
2020-05-29 $25.05 $25.55 $24.61 $25.25 $25.25 451,525
2020-05-28 $25.29 $25.59 $24.79 $24.97 $24.97 354,749
2020-05-27 $26.65 $26.65 $24.79 $25.11 $25.11 331,293
2020-05-26 $27.77 $28.00 $26.13 $26.69 $26.69 268,318
2020-05-22 $27.29 $27.44 $26.81 $27.38 $27.38 270,194
2020-05-21 $26.73 $27.48 $26.36 $27.36 $27.36 205,972
2020-05-20 $27.33 $27.40 $26.37 $26.67 $26.67 216,277
2020-05-19 $27.46 $28.28 $26.93 $26.94 $26.94 188,578
2020-05-18 $27.72 $28.57 $27.16 $27.73 $27.73 334,672
2020-05-15 $26.60 $27.55 $26.53 $27.41 $27.41 131,255
2020-05-14 $26.47 $27.18 $25.62 $26.74 $26.74 273,315
2020-05-13 $28.98 $28.98 $26.49 $26.96 $26.96 183,002
2020-05-12 $28.93 $29.81 $28.18 $28.49 $28.49 219,077
2020-05-11 $27.46 $29.07 $27.24 $28.75 $28.75 324,457
2020-05-08 $27.53 $28.32 $27.37 $28.08 $28.08 174,962
2020-05-07 $28.07 $28.61 $26.74 $27.03 $27.03 270,766
2020-05-06 $27.69 $28.55 $27.44 $28.13 $28.13 150,066
2020-05-05 $27.19 $28.25 $26.38 $27.71 $27.71 442,601
2020-05-04 $26.64 $27.41 $26.25 $26.62 $26.62 361,858
2020-05-01 $28.96 $29.09 $26.20 $26.75 $26.75 235,542
2020-04-30 $30.35 $30.91 $29.09 $29.16 $29.16 168,998
2020-04-29 $30.42 $31.35 $30.17 $30.69 $30.69 289,416
2020-04-28 $31.00 $31.00 $29.88 $30.14 $30.14 165,892
2020-04-27 $30.68 $31.00 $30.11 $30.50 $30.50 238,105
2020-04-24 $29.37 $30.62 $28.65 $30.28 $30.28 472,945
2020-04-23 $28.11 $29.42 $27.95 $28.94 $28.94 458,955
2020-04-22 $27.73 $28.10 $27.11 $27.86 $27.86 464,383
2020-04-21 $26.64 $27.43 $26.10 $27.24 $27.24 198,405
2020-04-20 $26.09 $28.12 $26.09 $27.33 $27.33 569,529
2020-04-17 $26.60 $27.10 $25.98 $26.66 $26.66 323,063
2020-04-16 $25.91 $26.58 $25.22 $26.08 $26.08 462,740
2020-04-15 $26.24 $27.32 $25.86 $25.91 $25.91 282,681
2020-04-14 $26.59 $26.94 $25.80 $26.86 $26.86 207,498
2020-04-13 $24.65 $26.18 $24.60 $25.83 $25.83 177,148
2020-04-09 $24.01 $24.97 $23.65 $24.70 $24.70 508,204
2020-04-08 $22.82 $23.79 $22.61 $23.50 $23.50 263,954
2020-04-07 $23.54 $23.66 $21.95 $22.56 $22.56 178,577
2020-04-06 $23.46 $24.02 $22.78 $23.29 $23.29 327,694
2020-04-03 $22.16 $23.13 $21.48 $22.84 $22.84 201,420
2020-04-02 $21.29 $22.25 $20.79 $22.17 $22.17 267,567
2020-04-01 $22.53 $22.85 $20.89 $21.43 $21.43 269,791
2020-03-31 $22.98 $23.36 $22.13 $23.11 $23.11 296,873
2020-03-30 $21.24 $23.21 $21.24 $23.06 $23.06 239,783
2020-03-27 $22.58 $23.12 $20.73 $21.13 $21.13 269,744
2020-03-26 $22.27 $23.64 $22.15 $23.29 $23.29 233,648
2020-03-25 $23.39 $24.19 $21.56 $22.27 $22.27 298,282
2020-03-24 $23.34 $24.83 $22.80 $23.54 $23.54 357,146
2020-03-23 $22.57 $24.30 $21.22 $22.46 $22.46 327,719
2020-03-20 $21.24 $22.74 $20.78 $22.14 $22.14 984,060
2020-03-19 $17.92 $22.44 $16.86 $21.21 $21.21 403,028
2020-03-18 $17.57 $19.38 $17.00 $17.96 $17.96 391,859
2020-03-17 $18.07 $19.80 $17.09 $18.28 $18.28 897,180
2020-03-16 $22.60 $22.60 $17.06 $17.84 $17.84 480,452
2020-03-13 $25.33 $25.50 $20.94 $24.84 $24.84 465,336
2020-03-12 $23.39 $25.49 $22.75 $24.44 $24.44 635,886
2020-03-11 $25.42 $26.54 $24.38 $24.80 $24.80 648,693
2020-03-10 $25.51 $25.99 $24.15 $25.99 $25.99 537,342
2020-03-09 $24.10 $25.76 $24.10 $25.06 $25.06 394,385
2020-03-06 $25.42 $26.15 $25.26 $26.12 $26.12 400,794
2020-03-05 $25.61 $26.51 $25.19 $26.00 $26.00 288,452
2020-03-04 $25.40 $26.36 $25.40 $26.09 $26.09 283,632
2020-03-03 $25.31 $26.06 $25.00 $25.37 $25.37 291,190
2020-03-02 $24.71 $25.89 $24.06 $25.42 $25.42 435,284
2020-02-28 $23.20 $24.63 $22.81 $24.35 $24.35 674,897
2020-02-27 $23.18 $24.69 $22.44 $23.92 $23.92 549,988
2020-02-26 $23.27 $23.83 $22.67 $23.77 $23.77 448,099
2020-02-25 $23.51 $23.98 $22.37 $23.06 $23.06 852,523
2020-02-24 $25.01 $25.28 $22.81 $23.51 $23.51 553,355
2020-02-21 $25.86 $25.92 $25.27 $25.77 $25.77 502,133
2020-02-20 $25.20 $26.25 $25.00 $25.90 $25.90 518,709
2020-02-19 $24.99 $25.91 $24.59 $25.30 $25.30 256,121
2020-02-18 $23.52 $26.30 $23.52 $24.83 $24.83 973,558
2020-02-14 $25.09 $25.37 $24.80 $25.08 $25.08 575,360
2020-02-13 $24.15 $25.47 $24.02 $25.11 $25.11 539,136
2020-02-12 $26.12 $26.12 $24.41 $24.67 $24.67 3,999,952
2020-02-11 $29.40 $29.96 $27.52 $27.89 $27.89 458,715
2020-02-10 $30.64 $30.91 $30.27 $30.58 $30.58 221,190
2020-02-07 $30.81 $30.99 $30.28 $30.65 $30.65 298,274
2020-02-06 $31.31 $31.31 $30.49 $30.77 $30.77 364,905
2020-02-05 $30.27 $31.54 $30.04 $31.21 $31.21 621,160
2020-02-04 $29.57 $30.13 $28.78 $30.00 $30.00 220,689
2020-02-03 $28.02 $29.44 $28.01 $29.28 $29.28 364,621
2020-01-31 $27.87 $28.38 $27.32 $27.88 $27.88 635,503
2020-01-30 $27.62 $27.97 $26.97 $27.97 $27.97 175,729
2020-01-29 $27.25 $27.88 $27.10 $27.80 $27.80 294,661
2020-01-28 $26.33 $27.36 $26.10 $27.20 $27.20 398,180
2020-01-27 $25.74 $26.83 $25.74 $26.14 $26.14 255,909
2020-01-24 $26.00 $26.40 $25.76 $26.19 $26.19 250,809
2020-01-23 $25.62 $25.88 $25.13 $25.86 $25.86 392,395
2020-01-22 $26.50 $26.64 $25.50 $25.77 $25.77 312,766
2020-01-21 $25.26 $26.47 $25.25 $26.44 $26.44 221,617
2020-01-17 $25.68 $25.68 $25.02 $25.22 $25.22 117,527
2020-01-16 $25.52 $25.83 $25.21 $25.46 $25.46 209,501
2020-01-15 $25.15 $25.83 $25.04 $25.33 $25.33 150,125
2020-01-14 $24.48 $25.52 $24.29 $25.16 $25.16 174,387
2020-01-13 $24.38 $24.58 $23.68 $24.53 $24.53 332,065
2020-01-10 $24.32 $24.74 $24.14 $24.41 $24.41 206,874
2020-01-09 $24.44 $24.65 $23.73 $24.21 $24.21 276,937
2020-01-08 $24.24 $24.63 $23.54 $24.20 $24.20 346,087
2020-01-07 $23.78 $23.81 $23.01 $23.63 $23.63 185,459
2020-01-06 $23.50 $23.97 $23.28 $23.84 $23.84 302,480
2020-01-03 $24.33 $24.39 $23.56 $23.83 $23.83 403,637
2020-01-02 $25.91 $25.91 $23.86 $24.67 $24.67 347,363
2019-12-31 $25.78 $26.31 $25.48 $25.89 $25.89 244,236
2019-12-30 $25.69 $25.92 $25.12 $25.83 $25.83 427,434
2019-12-27 $25.94 $26.01 $25.27 $25.78 $25.78 269,849
2019-12-26 $25.91 $26.47 $25.53 $25.78 $25.78 198,466
2019-12-24 $24.92 $25.93 $24.83 $25.88 $25.88 76,124
2019-12-23 $24.55 $25.23 $23.87 $24.89 $24.89 176,266
2019-12-20 $24.70 $24.85 $23.71 $24.26 $24.26 417,376
2019-12-19 $23.69 $24.68 $23.53 $24.55 $24.55 622,786
2019-12-18 $22.84 $23.73 $22.58 $23.53 $23.53 819,771
2019-12-17 $22.69 $22.83 $22.45 $22.72 $22.72 278,100
2019-12-16 $22.09 $22.87 $21.99 $22.71 $22.71 267,370
2019-12-13 $21.23 $21.84 $20.89 $21.84 $21.84 327,147
2019-12-12 $20.69 $21.74 $20.43 $21.07 $21.07 328,937
2019-12-11 $20.96 $21.00 $20.57 $20.72 $20.72 100,314
2019-12-10 $21.02 $21.12 $20.44 $20.80 $20.80 479,339
2019-12-09 $21.22 $21.59 $21.07 $21.11 $21.11 154,999
2019-12-06 $21.07 $21.21 $20.64 $21.09 $21.09 312,906
2019-12-05 $21.52 $21.63 $20.92 $20.99 $20.99 123,398
2019-12-04 $21.39 $21.71 $20.79 $21.58 $21.58 244,457
2019-12-03 $21.53 $22.17 $21.53 $21.72 $21.72 281,541
2019-12-02 $21.78 $21.92 $21.17 $21.84 $21.84 231,928
2019-11-29 $21.10 $22.00 $21.10 $21.76 $21.76 477,579
2019-11-27 $19.25 $21.41 $19.25 $21.15 $21.15 932,568
2019-11-26 $18.53 $19.43 $18.39 $19.22 $19.22 436,962
2019-11-25 $18.26 $18.75 $18.10 $18.50 $18.50 328,120
2019-11-22 $17.81 $18.24 $17.56 $18.12 $18.12 259,314
2019-11-21 $17.77 $18.30 $17.73 $17.90 $17.90 169,818
2019-11-20 $17.37 $17.74 $17.17 $17.60 $17.60 312,365
2019-11-19 $17.32 $17.95 $17.18 $17.46 $17.46 225,748
2019-11-18 $17.70 $17.87 $17.14 $17.32 $17.32 212,145
2019-11-15 $17.70 $18.06 $17.51 $17.84 $17.84 270,474
2019-11-14 $17.25 $17.71 $16.74 $17.70 $17.70 359,669
2019-11-13 $17.08 $17.58 $17.06 $17.33 $17.33 197,584
2019-11-12 $17.55 $17.65 $17.10 $17.22 $17.22 326,759
2019-11-11 $17.46 $17.74 $17.38 $17.56 $17.56 154,018
2019-11-08 $17.32 $18.03 $17.24 $17.60 $17.60 171,461
2019-11-07 $17.31 $17.66 $17.31 $17.48 $17.48 152,432
2019-11-06 $17.96 $17.96 $16.54 $17.18 $17.18 235,186
2019-11-05 $17.05 $17.88 $16.87 $17.12 $17.12 733,836
2019-11-04 $17.36 $17.63 $16.98 $17.03 $17.03 222,338
2019-11-01 $16.21 $17.19 $16.07 $17.16 $17.16 296,956
2019-10-31 $16.07 $16.29 $15.72 $16.12 $16.12 224,227
2019-10-30 $16.20 $16.31 $15.83 $16.22 $16.22 208,364
2019-10-29 $16.48 $16.54 $16.04 $16.20 $16.20 195,043
2019-10-28 $16.52 $16.78 $15.99 $16.15 $16.15 237,563
2019-10-25 $16.32 $16.75 $15.95 $16.43 $16.43 278,024
2019-10-24 $16.64 $16.76 $16.07 $16.19 $16.19 352,433
2019-10-23 $16.65 $16.89 $16.50 $16.64 $16.64 179,064
2019-10-22 $17.29 $17.52 $16.59 $16.68 $16.68 277,060
2019-10-21 $16.97 $17.81 $16.88 $17.22 $17.22 239,490
2019-10-18 $17.08 $17.60 $16.47 $16.90 $16.90 352,049
2019-10-17 $17.02 $17.55 $17.00 $17.18 $17.18 411,471
2019-10-16 $16.85 $17.35 $16.81 $17.00 $17.00 345,894
2019-10-15 $17.21 $17.48 $16.70 $16.88 $16.88 750,265
2019-10-14 $17.68 $17.68 $16.80 $17.20 $17.20 527,572
2019-10-11 $17.98 $18.36 $17.69 $17.74 $17.74 244,867
2019-10-10 $17.31 $17.86 $17.30 $17.79 $17.79 142,350
2019-10-09 $17.75 $17.95 $17.20 $17.33 $17.33 196,908
2019-10-08 $18.60 $18.84 $17.64 $17.67 $17.67 134,428
2019-10-07 $19.08 $19.52 $18.69 $18.76 $18.76 539,176
2019-10-04 $19.55 $19.85 $18.74 $19.15 $19.15 133,953
2019-10-03 $18.83 $19.72 $18.77 $19.49 $19.49 283,188
2019-10-02 $18.92 $19.31 $18.39 $18.90 $18.90 317,519
2019-10-01 $19.51 $19.90 $18.53 $19.07 $19.07 204,829
2019-09-30 $19.57 $19.78 $18.80 $19.48 $19.48 141,608
2019-09-27 $19.67 $20.21 $19.22 $19.44 $19.44 98,921
2019-09-26 $21.23 $21.27 $19.59 $19.61 $19.61 167,919
2019-09-25 $21.06 $21.39 $20.60 $21.25 $21.25 98,520
2019-09-24 $22.18 $22.26 $20.94 $21.06 $21.06 199,044
2019-09-23 $22.46 $22.94 $22.01 $22.15 $22.15 79,721
2019-09-20 $22.34 $22.70 $22.04 $22.58 $22.58 332,899
2019-09-19 $22.69 $23.14 $22.23 $22.36 $22.36 112,760
2019-09-18 $22.62 $22.92 $22.31 $22.66 $22.66 134,313
2019-09-17 $22.84 $22.95 $22.12 $22.65 $22.65 101,748
2019-09-16 $22.78 $23.38 $22.67 $22.98 $22.98 179,732
2019-09-13 $23.74 $24.06 $22.76 $22.93 $22.93 217,266
2019-09-12 $23.81 $24.00 $23.21 $23.67 $23.67 305,779
2019-09-11 $23.75 $24.20 $23.02 $23.77 $23.77 278,332
2019-09-10 $21.73 $24.34 $21.25 $23.78 $23.78 412,968
2019-09-09 $22.35 $22.35 $21.07 $21.84 $21.84 273,277
2019-09-06 $21.78 $22.09 $21.50 $21.54 $21.54 105,865
2019-09-05 $21.55 $22.10 $21.23 $21.66 $21.66 154,918
2019-09-04 $21.64 $21.64 $20.72 $21.31 $21.31 193,882
2019-09-03 $22.01 $22.38 $21.43 $21.47 $21.47 157,962
2019-08-30 $21.60 $22.21 $21.23 $22.03 $22.03 185,092
2019-08-29 $21.20 $21.77 $20.92 $21.46 $21.46 170,812
2019-08-28 $20.16 $21.13 $20.00 $20.92 $20.92 392,937
2019-08-27 $20.68 $21.11 $20.11 $20.26 $20.26 111,263
2019-08-26 $20.76 $20.92 $20.39 $20.57 $20.57 92,720
2019-08-23 $21.13 $21.38 $20.09 $20.48 $20.48 233,816
2019-08-22 $21.56 $21.67 $20.52 $21.19 $21.19 291,211
2019-08-21 $21.60 $21.88 $21.09 $21.67 $21.67 264,553
2019-08-20 $21.29 $21.78 $21.16 $21.51 $21.51 102,177
2019-08-19 $21.46 $21.57 $20.75 $21.31 $21.31 192,388
2019-08-16 $21.30 $21.62 $21.13 $21.26 $21.26 123,727
2019-08-15 $21.26 $22.09 $20.90 $21.27 $21.27 219,258
2019-08-14 $20.87 $21.34 $20.60 $21.29 $21.29 253,578
2019-08-13 $20.92 $21.73 $20.91 $21.25 $21.25 276,136
2019-08-12 $20.77 $21.13 $20.49 $20.93 $20.93 174,679
2019-08-09 $19.96 $20.95 $19.96 $20.71 $20.71 221,086
2019-08-08 $19.67 $20.38 $19.42 $20.03 $20.03 776,736
2019-08-07 $19.19 $19.51 $19.00 $19.36 $19.36 673,803
2019-08-06 $20.18 $20.22 $19.26 $19.44 $19.44 202,511
2019-08-05 $20.12 $20.74 $19.58 $19.87 $19.87 221,488
2019-08-02 $21.03 $21.47 $20.28 $20.66 $20.66 320,049
2019-08-01 $21.05 $21.57 $20.68 $21.16 $21.16 353,971
2019-07-31 $21.77 $21.88 $20.26 $20.85 $20.85 448,958
2019-07-30 $19.16 $19.99 $19.03 $19.89 $19.89 270,262
2019-07-29 $19.53 $19.68 $19.21 $19.43 $19.43 278,328
2019-07-26 $19.21 $19.76 $18.95 $19.36 $19.36 371,099
2019-07-25 $18.34 $19.23 $18.33 $19.04 $19.04 287,443
2019-07-24 $18.23 $18.39 $17.66 $18.35 $18.35 245,933
2019-07-23 $18.19 $18.41 $17.94 $18.16 $18.16 186,611
2019-07-22 $17.65 $18.50 $17.44 $18.10 $18.10 234,914
2019-07-19 $18.26 $18.41 $17.54 $17.56 $17.56 196,636
2019-07-18 $17.69 $18.48 $17.65 $18.36 $18.36 184,131
2019-07-17 $18.03 $18.22 $17.50 $17.71 $17.71 211,002
2019-07-16 $17.59 $18.50 $17.34 $18.07 $18.07 218,029
2019-07-15 $17.47 $17.82 $17.10 $17.51 $17.51 177,895
2019-07-12 $17.05 $17.56 $16.86 $17.34 $17.34 192,336
2019-07-11 $17.31 $17.42 $16.81 $17.02 $17.02 192,086
2019-07-10 $17.17 $17.94 $16.76 $17.41 $17.41 260,785
2019-07-09 $16.47 $17.24 $16.47 $17.05 $17.05 228,651
2019-07-08 $17.07 $17.35 $16.00 $16.51 $16.51 236,404
2019-07-05 $17.32 $17.68 $17.17 $17.22 $17.22 207,643
2019-07-03 $17.08 $17.57 $16.93 $17.45 $17.45 161,310
2019-07-02 $16.97 $17.67 $16.70 $16.92 $16.92 388,324
2019-07-01 $16.60 $17.13 $16.16 $16.94 $16.94 262,491
2019-06-28 $16.05 $16.91 $15.85 $16.33 $16.33 603,316
2019-06-27 $15.68 $16.04 $15.68 $15.96 $15.96 218,055
2019-06-26 $16.03 $16.16 $15.35 $15.62 $15.62 243,207
2019-06-25 $16.11 $16.53 $15.95 $16.01 $16.01 168,081
2019-06-24 $16.65 $16.81 $15.76 $16.02 $16.02 249,201
2019-06-21 $16.65 $17.19 $16.27 $16.56 $16.56 316,075
2019-06-20 $16.95 $17.15 $16.63 $16.73 $16.73 255,008
2019-06-19 $16.82 $17.17 $16.39 $16.81 $16.81 276,170
2019-06-18 $16.74 $17.08 $16.16 $16.61 $16.61 196,167
2019-06-17 $16.45 $17.06 $16.28 $16.70 $16.70 341,149
2019-06-14 $16.67 $17.15 $15.70 $15.95 $15.95 400,229
2019-06-13 $16.40 $17.00 $16.10 $16.76 $16.76 335,824
2019-06-12 $16.11 $16.43 $15.92 $16.28 $16.28 202,215
2019-06-11 $16.03 $16.62 $15.68 $16.15 $16.15 756,865
2019-06-10 $15.72 $16.30 $15.60 $15.96 $15.96 543,907
2019-06-07 $15.86 $16.73 $15.45 $15.69 $15.69 403,406
2019-06-06 $15.98 $15.98 $15.18 $15.60 $15.60 283,135
2019-06-05 $16.72 $16.82 $15.82 $16.00 $16.00 429,949
2019-06-04 $16.96 $17.62 $16.44 $16.65 $16.65 160,949
2019-06-03 $16.69 $16.99 $16.43 $16.76 $16.76 364,831
2019-05-31 $16.44 $16.81 $16.19 $16.62 $16.62 221,132
2019-05-30 $17.18 $17.50 $16.64 $16.74 $16.74 219,995
2019-05-29 $17.53 $17.53 $16.81 $17.09 $17.09 547,146
2019-05-28 $18.14 $18.34 $17.51 $17.65 $17.65 336,279
2019-05-24 $18.40 $18.74 $18.02 $18.18 $18.18 173,752
2019-05-23 $18.95 $18.95 $17.87 $18.26 $18.26 412,637
2019-05-22 $19.49 $19.81 $18.95 $19.20 $19.20 219,239
2019-05-21 $19.95 $20.73 $19.20 $19.65 $19.65 267,252
2019-05-20 $20.63 $20.63 $19.77 $19.84 $19.84 197,441
2019-05-17 $20.40 $20.78 $20.10 $20.62 $20.62 365,830
2019-05-16 $21.07 $21.45 $20.40 $20.64 $20.64 129,002
2019-05-15 $21.31 $21.41 $20.77 $21.13 $21.13 345,832
2019-05-14 $21.00 $21.46 $21.00 $21.37 $21.37 225,758
2019-05-13 $21.35 $21.46 $20.55 $20.81 $20.81 416,934
2019-05-10 $21.91 $22.15 $21.40 $21.89 $21.89 335,595
2019-05-09 $22.00 $22.27 $21.22 $22.01 $22.01 352,627
2019-05-08 $23.75 $24.12 $21.74 $22.13 $22.13 869,289
2019-05-07 $24.90 $25.05 $24.30 $24.45 $24.45 391,987
2019-05-06 $24.73 $25.38 $24.72 $25.09 $25.09 143,500
2019-05-03 $25.06 $25.34 $24.50 $25.05 $25.05 285,488
2019-05-02 $23.49 $25.20 $23.49 $25.15 $25.15 479,136
2019-05-01 $23.86 $24.35 $23.57 $23.61 $23.61 224,063
2019-04-30 $24.10 $24.10 $23.36 $23.85 $23.85 174,578
2019-04-29 $23.97 $24.19 $23.65 $24.07 $24.07 109,342
2019-04-26 $24.28 $24.28 $23.39 $23.88 $23.88 150,791
2019-04-25 $23.17 $23.55 $22.90 $23.51 $23.51 199,423
2019-04-24 $23.54 $23.84 $23.12 $23.23 $23.23 100,161
2019-04-23 $22.99 $23.83 $22.63 $23.54 $23.54 116,941
2019-04-22 $22.68 $22.99 $21.91 $22.96 $22.96 120,901
2019-04-18 $22.52 $23.08 $21.71 $22.80 $22.80 172,843
2019-04-17 $23.09 $23.24 $21.81 $22.53 $22.53 270,480
2019-04-16 $23.41 $23.74 $22.78 $22.98 $22.98 122,845
2019-04-15 $23.52 $23.54 $22.92 $23.38 $23.38 151,264
2019-04-12 $23.80 $23.91 $23.32 $23.49 $23.49 146,194
2019-04-11 $23.87 $23.87 $23.35 $23.61 $23.61 125,208
2019-04-10 $23.81 $24.49 $23.58 $23.86 $23.86 245,760
2019-04-09 $24.25 $24.44 $23.55 $23.78 $23.78 216,687
2019-04-08 $24.21 $24.77 $23.53 $24.50 $24.50 168,701
2019-04-05 $23.37 $24.28 $23.03 $24.14 $24.14 309,181
2019-04-04 $23.52 $23.87 $23.24 $23.30 $23.30 147,235
2019-04-03 $23.77 $23.77 $22.79 $23.51 $23.51 179,828
2019-04-02 $23.49 $23.75 $22.57 $23.65 $23.65 269,486
2019-04-01 $22.87 $23.58 $22.55 $23.49 $23.49 246,843
2019-03-29 $22.80 $23.38 $22.50 $22.67 $22.67 153,683
2019-03-28 $22.82 $23.41 $22.50 $22.84 $22.84 204,331
2019-03-27 $22.85 $23.12 $22.42 $22.84 $22.84 276,403
2019-03-26 $23.08 $23.08 $22.44 $22.96 $22.96 125,701
2019-03-25 $22.77 $23.35 $21.83 $22.95 $22.95 233,649
2019-03-22 $24.39 $24.42 $21.76 $22.82 $22.82 555,496
2019-03-21 $24.10 $25.02 $24.10 $24.49 $24.49 117,124
2019-03-20 $24.02 $24.82 $23.78 $24.20 $24.20 171,131
2019-03-19 $24.15 $24.83 $23.57 $24.01 $24.01 236,614
2019-03-18 $22.84 $24.42 $22.81 $24.08 $24.08 300,324
2019-03-15 $23.02 $23.39 $22.50 $22.95 $22.95 504,681
2019-03-14 $23.90 $24.36 $22.85 $22.96 $22.96 377,428
2019-03-13 $23.01 $24.35 $22.58 $24.00 $24.00 335,808
2019-03-12 $22.86 $23.37 $22.41 $22.82 $22.82 165,764
2019-03-11 $22.66 $22.96 $21.04 $22.87 $22.87 364,733
2019-03-08 $22.43 $22.96 $21.90 $22.66 $22.66 273,450
2019-03-07 $22.74 $23.16 $22.06 $22.57 $22.57 325,410
2019-03-06 $24.32 $24.50 $22.22 $22.77 $22.77 556,578
2019-03-05 $24.47 $24.88 $23.89 $24.29 $24.29 285,460
2019-03-04 $24.56 $26.24 $24.06 $24.46 $24.46 238,311
2019-03-01 $24.45 $24.66 $24.00 $24.42 $24.42 267,917
2019-02-28 $24.43 $24.84 $23.69 $24.27 $24.27 194,256
2019-02-27 $24.78 $25.79 $24.20 $24.79 $24.79 655,419
2019-02-26 $24.30 $24.95 $23.59 $24.79 $24.79 445,391
2019-02-25 $25.60 $25.69 $24.39 $24.55 $24.55 267,822
2019-02-22 $25.18 $25.64 $25.07 $25.32 $25.32 132,772
2019-02-21 $26.79 $26.79 $25.27 $25.32 $25.32 233,237
2019-02-20 $26.89 $27.49 $26.29 $27.00 $27.00 79,029
2019-02-19 $27.45 $28.44 $26.85 $26.91 $26.91 100,250
2019-02-15 $27.14 $27.94 $26.92 $27.56 $27.56 122,065
2019-02-14 $27.11 $27.31 $26.76 $26.94 $26.94 57,183
2019-02-13 $26.67 $27.69 $26.51 $27.20 $27.20 65,191
2019-02-12 $25.79 $26.99 $25.79 $26.66 $26.66 69,536
2019-02-11 $26.06 $26.24 $25.20 $25.68 $25.68 249,036
2019-02-08 $25.81 $26.56 $25.45 $25.96 $25.96 93,194
2019-02-07 $26.22 $26.41 $25.39 $25.84 $25.84 64,472
2019-02-06 $26.29 $27.04 $26.10 $26.26 $26.26 74,230
2019-02-05 $26.53 $27.02 $26.12 $26.29 $26.29 61,930
2019-02-04 $27.09 $27.32 $26.33 $26.45 $26.45 90,875
2019-02-01 $26.05 $27.19 $26.05 $27.12 $27.12 118,998
2019-01-31 $25.23 $26.44 $25.23 $26.05 $26.05 169,771
2019-01-30 $25.00 $25.41 $24.35 $25.18 $25.18 816,787
2019-01-29 $26.42 $26.42 $24.39 $25.00 $25.00 216,438
2019-01-28 $27.29 $27.67 $26.21 $26.26 $26.26 180,439
2019-01-25 $27.41 $28.03 $27.38 $27.61 $27.61 51,494
2019-01-24 $26.99 $27.64 $26.23 $27.37 $27.37 57,048
2019-01-23 $26.63 $27.24 $25.94 $27.05 $27.05 130,906
2019-01-22 $26.93 $27.62 $25.37 $26.57 $26.57 148,774
2019-01-18 $26.80 $27.66 $26.70 $27.21 $27.21 103,756
2019-01-17 $26.49 $27.17 $26.47 $26.80 $26.80 118,806
2019-01-16 $26.90 $27.87 $26.53 $26.64 $26.64 110,359
2019-01-15 $26.68 $27.26 $26.49 $26.86 $26.86 80,636
2019-01-14 $26.88 $27.35 $26.53 $26.57 $26.57 68,185
2019-01-11 $26.87 $27.72 $26.87 $27.15 $27.15 108,359
2019-01-10 $27.22 $27.23 $26.64 $27.05 $27.05 98,976
2019-01-09 $28.24 $28.48 $27.09 $27.33 $27.33 101,233
2019-01-08 $28.08 $28.63 $26.96 $28.15 $28.15 194,799
2019-01-07 $26.85 $28.14 $26.20 $27.79 $27.79 175,997
2019-01-04 $26.03 $26.84 $25.17 $26.63 $26.63 210,016
2019-01-03 $26.22 $26.51 $25.32 $25.67 $25.67 237,610
2019-01-02 $25.21 $26.23 $24.63 $26.18 $26.18 194,548
2018-12-31 $23.63 $25.60 $23.19 $25.59 $25.59 332,306
2018-12-28 $23.18 $23.89 $22.72 $23.43 $23.43 142,055
2018-12-27 $23.62 $24.09 $22.63 $23.27 $23.27 182,639
2018-12-26 $22.67 $24.16 $22.16 $24.06 $24.06 211,115
2018-12-24 $22.47 $23.22 $21.70 $22.52 $22.52 117,289
2018-12-21 $23.64 $23.95 $22.42 $22.59 $22.59 422,636
2018-12-20 $24.87 $25.15 $23.40 $23.61 $23.61 268,566
2018-12-19 $25.17 $26.13 $24.48 $24.87 $24.87 235,765
2018-12-18 $26.13 $26.21 $24.98 $25.19 $25.19 323,527
2018-12-17 $26.38 $26.96 $25.59 $25.81 $25.81 274,885
2018-12-14 $26.80 $27.15 $26.07 $26.41 $26.41 285,838
2018-12-13 $28.08 $28.87 $26.02 $27.09 $27.09 437,614
2018-12-12 $28.10 $29.45 $27.89 $28.10 $28.10 502,340
2018-12-11 $27.44 $28.07 $27.12 $27.75 $27.75 152,497
2018-12-10 $26.58 $27.03 $25.83 $26.99 $26.99 128,979
2018-12-07 $27.41 $28.15 $26.61 $26.78 $26.78 148,638
2018-12-06 $27.51 $28.34 $26.86 $27.41 $27.41 164,233
2018-12-04 $28.04 $29.00 $27.74 $27.90 $27.90 156,997
2018-12-03 $28.00 $29.06 $27.80 $28.22 $28.22 238,127
2018-11-30 $27.11 $27.70 $26.75 $27.61 $27.61 157,612
2018-11-29 $26.58 $27.48 $26.23 $27.17 $27.17 111,094
2018-11-28 $25.26 $26.75 $25.00 $26.72 $26.72 163,154
2018-11-27 $25.93 $26.27 $25.03 $25.29 $25.29 71,350
2018-11-26 $26.50 $26.64 $25.21 $26.21 $26.21 195,557
2018-11-23 $25.37 $27.28 $25.37 $26.27 $26.27 109,059
2018-11-21 $24.80 $25.85 $24.19 $25.75 $25.75 205,106
2018-11-20 $25.80 $25.80 $24.55 $24.79 $24.79 144,532
2018-11-19 $26.23 $26.64 $25.85 $26.23 $26.23 125,823
2018-11-16 $25.21 $26.64 $25.02 $26.24 $26.24 315,765
2018-11-15 $24.52 $25.51 $23.93 $25.48 $25.48 176,729
2018-11-14 $24.84 $25.35 $24.40 $24.59 $24.59 274,469
2018-11-13 $25.83 $26.48 $24.55 $24.62 $24.62 186,313
2018-11-12 $25.67 $26.18 $24.54 $25.61 $25.61 278,650
2018-11-09 $24.37 $26.60 $23.94 $25.81 $25.81 463,648
2018-11-08 $23.32 $24.56 $23.32 $24.55 $24.55 476,938
2018-11-07 $23.29 $24.31 $23.02 $23.66 $23.66 607,788
2018-11-06 $23.88 $24.10 $23.67 $23.90 $23.90 340,356
2018-11-05 $25.23 $25.64 $23.66 $24.02 $24.02 271,375
2018-11-02 $24.87 $25.38 $24.87 $25.23 $25.23 133,437
2018-11-01 $24.39 $25.12 $24.07 $24.85 $24.85 732,775
2018-10-31 $25.23 $25.23 $24.22 $24.27 $24.27 321,334
2018-10-30 $24.90 $25.20 $24.49 $24.90 $24.90 261,548
2018-10-29 $25.68 $26.14 $24.36 $24.69 $24.69 144,724
2018-10-26 $25.25 $25.82 $24.84 $25.22 $25.22 177,827
2018-10-25 $25.45 $26.25 $25.16 $25.57 $25.57 253,455
2018-10-24 $27.61 $27.79 $25.39 $25.43 $25.43 337,814
2018-10-23 $27.86 $28.57 $27.53 $27.69 $27.69 146,207
2018-10-22 $29.26 $29.89 $27.99 $28.40 $28.40 255,773
2018-10-19 $29.23 $30.34 $28.95 $29.13 $29.13 109,768
2018-10-18 $29.92 $30.19 $28.92 $29.29 $29.29 103,259
2018-10-17 $30.24 $30.35 $29.57 $29.99 $29.99 121,142
2018-10-16 $29.11 $30.57 $28.85 $30.43 $30.43 252,388
2018-10-15 $29.80 $29.80 $28.36 $28.88 $28.88 163,082
2018-10-12 $30.39 $31.00 $29.41 $29.94 $29.94 146,318
2018-10-11 $30.15 $31.26 $29.57 $29.84 $29.84 186,386
2018-10-10 $31.19 $31.94 $30.05 $30.35 $30.35 252,496
2018-10-09 $32.51 $32.78 $31.12 $31.20 $31.20 227,831
2018-10-08 $34.27 $34.27 $32.33 $32.57 $32.57 292,695
2018-10-05 $34.00 $35.01 $33.66 $34.34 $34.34 340,326
2018-10-04 $34.77 $35.07 $33.61 $34.00 $34.00 580,694
2018-10-03 $34.37 $35.48 $33.91 $35.07 $35.07 198,098
2018-10-02 $33.43 $34.80 $33.10 $34.19 $34.19 308,579
2018-10-01 $32.91 $33.56 $32.20 $33.24 $33.24 405,991
2018-09-28 $31.21 $32.79 $30.76 $32.67 $32.67 864,697
2018-09-27 $30.47 $31.86 $29.83 $31.17 $31.17 341,467
2018-09-26 $30.72 $31.02 $29.86 $30.19 $30.19 143,210
2018-09-25 $29.16 $30.80 $29.16 $30.56 $30.56 207,857
2018-09-24 $29.00 $29.11 $28.54 $29.01 $29.01 191,494
2018-09-21 $28.36 $29.25 $28.11 $29.04 $29.04 438,381
2018-09-20 $27.62 $28.54 $27.62 $28.15 $28.15 286,197
2018-09-19 $27.01 $27.62 $26.94 $27.50 $27.50 183,000
2018-09-18 $27.00 $27.79 $26.80 $27.01 $27.01 235,155
2018-09-17 $27.53 $27.77 $26.74 $26.93 $26.93 184,205
2018-09-14 $27.81 $28.32 $27.35 $27.45 $27.45 127,934
2018-09-13 $28.66 $28.88 $27.73 $27.81 $27.81 106,615
2018-09-12 $28.44 $28.99 $27.65 $28.50 $28.50 216,958
2018-09-11 $28.41 $28.68 $28.05 $28.37 $28.37 117,182
2018-09-10 $28.97 $29.12 $28.21 $28.47 $28.47 99,488
2018-09-07 $28.65 $29.50 $28.31 $28.86 $28.86 120,871
2018-09-06 $29.01 $29.42 $28.36 $28.73 $28.73 122,028
2018-09-05 $29.40 $29.83 $28.60 $29.12 $29.12 118,355
2018-09-04 $28.91 $30.45 $28.91 $29.39 $29.39 250,511
2018-08-31 $28.82 $29.10 $28.34 $28.97 $28.97 114,333
2018-08-30 $28.46 $28.93 $28.46 $28.84 $28.84 71,923
2018-08-29 $28.68 $28.90 $28.16 $28.48 $28.48 105,276
2018-08-28 $28.00 $28.74 $27.62 $28.67 $28.67 135,078
2018-08-27 $27.81 $28.49 $27.45 $27.91 $27.91 148,842
2018-08-24 $27.70 $28.18 $27.62 $27.71 $27.71 184,114
2018-08-23 $27.81 $28.05 $27.24 $27.59 $27.59 128,033
2018-08-22 $27.62 $28.14 $27.62 $27.85 $27.85 124,733
2018-08-21 $26.95 $27.71 $25.79 $27.64 $27.64 292,321
2018-08-20 $27.35 $27.67 $26.80 $26.95 $26.95 108,385
2018-08-17 $27.52 $28.02 $27.05 $27.16 $27.16 113,343
2018-08-16 $26.98 $28.16 $26.51 $27.65 $27.65 136,506
2018-08-15 $27.48 $27.66 $26.27 $26.84 $26.84 174,994
2018-08-14 $28.04 $29.25 $27.36 $27.49 $27.49 198,465
2018-08-13 $28.09 $28.22 $27.80 $28.17 $28.17 114,055
2018-08-10 $27.73 $28.80 $27.62 $28.02 $28.02 236,016
2018-08-09 $27.76 $28.09 $27.51 $27.84 $27.84 104,233
2018-08-08 $27.76 $28.25 $27.22 $27.69 $27.69 368,851
2018-08-07 $28.83 $29.39 $26.84 $27.68 $27.68 360,825
2018-08-06 $28.44 $29.99 $28.44 $28.80 $28.80 400,394
2018-08-03 $28.28 $29.37 $27.86 $28.50 $28.50 422,186
2018-08-02 $25.64 $28.43 $25.49 $28.10 $28.10 768,951
2018-08-01 $25.50 $26.43 $24.27 $25.64 $25.64 1,407,909
2018-07-31 $23.45 $24.09 $23.23 $23.95 $23.95 255,126
2018-07-30 $23.16 $23.54 $22.89 $23.32 $23.32 104,511
2018-07-27 $23.71 $23.94 $22.82 $23.17 $23.17 142,211
2018-07-26 $23.97 $24.25 $23.55 $23.68 $23.68 167,824
2018-07-25 $25.00 $25.50 $23.85 $23.93 $23.93 341,543
2018-07-24 $25.62 $25.92 $24.93 $25.04 $25.04 221,352
2018-07-23 $25.80 $26.18 $25.36 $25.50 $25.50 89,713
2018-07-20 $26.27 $26.53 $25.46 $25.90 $25.90 96,847
2018-07-19 $25.41 $26.42 $25.32 $26.29 $26.29 268,497
2018-07-18 $25.77 $26.03 $25.24 $25.48 $25.48 95,489
2018-07-17 $25.71 $26.15 $25.50 $25.83 $25.83 108,490
2018-07-16 $26.33 $26.48 $25.32 $25.78 $25.78 103,317
2018-07-13 $26.51 $26.80 $26.07 $26.26 $26.26 88,626
2018-07-12 $26.23 $26.63 $26.04 $26.50 $26.50 113,914
2018-07-11 $26.95 $27.12 $26.00 $26.00 $26.00 186,259
2018-07-10 $26.69 $27.20 $26.33 $27.14 $27.14 112,937
2018-07-09 $26.52 $27.29 $26.28 $26.56 $26.56 171,135
2018-07-06 $24.74 $26.47 $24.66 $26.37 $26.37 328,292
2018-07-05 $23.76 $24.69 $23.49 $24.66 $24.66 120,833
2018-07-03 $22.98 $23.73 $22.58 $23.68 $23.68 63,111
2018-07-02 $22.48 $22.99 $22.26 $22.83 $22.83 164,613
2018-06-29 $23.03 $23.41 $22.53 $22.68 $22.68 193,198
2018-06-28 $23.00 $23.45 $22.40 $22.90 $22.90 254,665
2018-06-27 $23.71 $23.94 $22.95 $23.07 $23.07 300,177
2018-06-26 $23.00 $23.73 $22.85 $23.70 $23.70 281,118
2018-06-25 $23.83 $24.20 $22.59 $22.99 $22.99 263,384
2018-06-22 $24.15 $24.46 $23.68 $23.93 $23.93 354,596
2018-06-21 $24.70 $24.71 $23.90 $24.09 $24.09 131,631
2018-06-20 $24.29 $24.81 $23.72 $24.70 $24.70 196,937
2018-06-19 $23.77 $24.33 $23.52 $24.16 $24.16 136,440
2018-06-18 $23.62 $23.98 $23.15 $23.93 $23.93 147,133
2018-06-15 $24.18 $24.29 $23.49 $23.74 $23.74 418,116
2018-06-14 $23.99 $24.33 $23.79 $24.29 $24.29 205,161
2018-06-13 $24.13 $24.13 $23.77 $23.83 $23.83 140,328
2018-06-12 $23.82 $24.37 $23.16 $24.01 $24.01 169,856
2018-06-11 $23.37 $23.85 $22.70 $23.79 $23.79 225,980
2018-06-08 $23.87 $24.21 $23.29 $23.42 $23.42 232,749
2018-06-07 $23.95 $24.00 $23.43 $23.84 $23.84 172,696
2018-06-06 $23.98 $24.33 $23.75 $23.94 $23.94 187,144
2018-06-05 $24.22 $24.24 $23.65 $23.90 $23.90 154,413
2018-06-04 $24.56 $24.56 $23.71 $24.14 $24.14 379,461
2018-06-01 $24.59 $24.71 $23.79 $24.47 $24.47 242,502
2018-05-31 $24.89 $25.24 $24.12 $24.34 $24.34 190,105
2018-05-30 $23.83 $25.00 $23.58 $24.88 $24.88 224,650
2018-05-29 $23.56 $24.04 $23.45 $23.90 $23.90 266,123
2018-05-25 $23.10 $23.87 $22.53 $23.70 $23.70 248,817
2018-05-24 $23.54 $23.76 $23.00 $23.14 $23.14 226,607
2018-05-23 $22.92 $23.35 $22.88 $23.02 $23.02 158,683
2018-05-22 $23.00 $23.39 $22.86 $22.99 $22.99 174,695
2018-05-21 $24.35 $24.35 $22.19 $23.01 $23.01 449,325
2018-05-18 $24.60 $24.60 $24.12 $24.31 $24.31 160,094
2018-05-17 $24.38 $24.76 $23.94 $24.48 $24.48 152,367
2018-05-16 $24.62 $24.80 $23.93 $24.35 $24.35 191,738
2018-05-15 $25.57 $25.59 $24.28 $24.67 $24.67 260,672
2018-05-14 $25.24 $25.86 $24.85 $25.52 $25.52 151,025
2018-05-11 $25.10 $25.80 $24.58 $25.28 $25.28 224,474
2018-05-10 $24.95 $26.00 $24.54 $25.04 $25.04 276,001
2018-05-09 $24.06 $25.34 $22.98 $24.86 $24.86 346,595
2018-05-08 $23.64 $24.55 $23.46 $24.37 $24.37 195,290
2018-05-07 $23.71 $23.95 $23.39 $23.58 $23.58 108,109
2018-05-04 $23.72 $23.82 $22.95 $23.44 $23.44 192,183
2018-05-03 $24.60 $24.75 $23.39 $23.65 $23.65 247,738
2018-05-02 $24.36 $25.45 $24.26 $24.86 $24.86 151,983
2018-05-01 $23.88 $24.48 $23.40 $24.43 $24.43 254,707
2018-04-30 $24.18 $24.48 $23.76 $24.07 $24.07 189,659
2018-04-27 $24.01 $24.30 $23.71 $24.18 $24.18 156,941
2018-04-26 $23.18 $24.03 $22.37 $23.96 $23.96 338,936
2018-04-25 $23.25 $23.73 $23.04 $23.35 $23.35 446,535
2018-04-24 $22.54 $23.47 $22.50 $23.32 $23.32 274,736
2018-04-23 $22.12 $22.77 $21.68 $22.55 $22.55 256,656
2018-04-20 $21.93 $22.72 $21.27 $22.06 $22.06 221,640
2018-04-19 $22.85 $23.70 $22.14 $22.18 $22.18 263,739
2018-04-18 $24.38 $25.38 $22.81 $22.85 $22.85 221,967
2018-04-17 $22.85 $24.31 $22.64 $24.20 $24.20 367,000
2018-04-16 $22.76 $22.90 $22.37 $22.78 $22.78 76,556
2018-04-13 $22.94 $22.94 $22.33 $22.56 $22.56 88,986
2018-04-12 $23.01 $23.33 $22.74 $22.86 $22.86 102,907
2018-04-11 $22.55 $23.27 $22.42 $22.84 $22.84 181,525
2018-04-10 $22.39 $23.36 $22.09 $22.74 $22.74 213,587
2018-04-09 $23.52 $23.52 $22.20 $22.23 $22.23 258,145
2018-04-06 $23.90 $24.38 $22.92 $23.23 $23.23 153,463
2018-04-05 $24.77 $24.90 $23.99 $24.23 $24.23 277,577
2018-04-04 $23.49 $24.65 $23.44 $24.53 $24.53 458,649
2018-04-03 $23.81 $24.17 $23.45 $24.06 $24.06 298,553
2018-04-02 $24.25 $24.96 $23.15 $23.47 $23.47 301,278
2018-03-29 $23.95 $25.23 $23.70 $24.25 $24.25 455,094
2018-03-28 $25.61 $25.61 $23.34 $23.47 $23.47 627,384
2018-03-27 $26.79 $26.79 $25.75 $25.89 $25.89 211,570
2018-03-26 $26.59 $26.69 $25.55 $26.63 $26.63 182,655
2018-03-23 $27.61 $27.88 $26.04 $26.09 $26.09 208,138
2018-03-22 $26.30 $28.50 $26.22 $27.65 $27.65 372,450
2018-03-21 $26.38 $26.82 $25.79 $26.64 $26.64 111,115
2018-03-20 $26.65 $26.72 $26.00 $26.47 $26.47 107,417
2018-03-19 $25.96 $26.76 $25.77 $26.60 $26.60 188,297
2018-03-16 $26.91 $27.43 $26.12 $26.13 $26.13 276,734
2018-03-15 $27.93 $28.12 $26.79 $26.90 $26.90 221,139
2018-03-14 $28.15 $28.57 $27.63 $27.77 $27.77 255,440
2018-03-13 $29.57 $29.58 $27.95 $28.13 $28.13 238,488
2018-03-12 $28.61 $29.54 $28.18 $29.45 $29.45 240,227
2018-03-09 $28.83 $29.14 $28.22 $28.61 $28.61 230,946
2018-03-08 $28.70 $29.59 $27.84 $28.54 $28.54 213,188
2018-03-07 $27.98 $28.63 $27.66 $28.54 $28.54 203,303
2018-03-06 $28.36 $28.76 $27.50 $28.24 $28.24 220,866
2018-03-05 $28.73 $29.45 $28.11 $28.14 $28.14 202,366
2018-03-02 $26.01 $29.26 $25.98 $28.98 $28.98 316,267
2018-03-01 $26.27 $26.94 $26.03 $26.58 $26.58 456,844
2018-02-28 $27.90 $28.44 $25.10 $26.36 $26.36 635,856
2018-02-27 $28.71 $28.90 $28.00 $28.05 $28.05 118,108
2018-02-26 $28.15 $29.01 $27.50 $28.77 $28.77 113,153
2018-02-23 $27.10 $28.00 $26.48 $27.95 $27.95 302,065
2018-02-22 $28.45 $28.67 $27.00 $27.04 $27.04 179,182
2018-02-21 $28.97 $29.87 $28.13 $28.21 $28.21 419,680
2018-02-20 $29.11 $29.89 $28.76 $29.09 $29.09 119,910
2018-02-16 $29.48 $29.94 $28.85 $29.26 $29.26 85,210
2018-02-15 $29.61 $29.70 $28.10 $29.61 $29.61 89,690
2018-02-14 $28.05 $29.72 $27.76 $29.38 $29.38 125,156
2018-02-13 $28.17 $28.63 $27.77 $28.14 $28.14 124,073
2018-02-12 $28.14 $28.74 $27.61 $28.44 $28.44 179,791
2018-02-09 $27.85 $28.83 $26.17 $27.95 $27.95 266,127
2018-02-08 $28.07 $28.12 $26.79 $27.35 $27.35 279,092
2018-02-07 $27.49 $29.62 $27.11 $28.01 $28.01 1,040,147
2018-02-06 $23.35 $24.50 $22.90 $24.44 $24.44 256,300
2018-02-05 $24.43 $25.13 $23.33 $23.37 $23.37 177,825
2018-02-02 $25.51 $26.09 $24.58 $24.68 $24.68 123,689
2018-02-01 $26.27 $26.71 $25.56 $25.81 $25.81 173,859
2018-01-31 $27.12 $27.41 $26.32 $26.44 $26.44 163,682
2018-01-30 $27.77 $28.14 $26.77 $26.99 $26.99 167,439
2018-01-29 $29.39 $29.58 $28.16 $28.36 $28.36 215,454
2018-01-26 $29.19 $29.74 $28.67 $28.98 $28.98 95,007
2018-01-25 $29.02 $29.22 $28.13 $28.94 $28.94 92,243
2018-01-24 $29.93 $29.93 $28.30 $28.80 $28.80 97,008
2018-01-23 $29.57 $30.29 $29.14 $29.71 $29.71 119,155
2018-01-22 $28.47 $29.66 $28.47 $29.64 $29.64 110,771
2018-01-19 $27.99 $28.34 $27.05 $28.32 $28.32 196,394
2018-01-18 $27.49 $28.34 $26.88 $28.01 $28.01 111,840
2018-01-17 $26.77 $28.11 $26.08 $27.65 $27.65 221,671
2018-01-16 $27.26 $27.72 $26.40 $26.46 $26.46 178,246
2018-01-12 $27.14 $27.30 $26.81 $26.98 $26.98 112,885
2018-01-11 $26.81 $27.10 $26.55 $26.97 $26.97 140,456
2018-01-10 $27.14 $27.20 $26.58 $26.78 $26.78 91,806
2018-01-09 $26.98 $27.88 $26.80 $27.32 $27.32 169,017
2018-01-08 $27.05 $27.07 $26.02 $26.94 $26.94 105,652
2018-01-05 $27.39 $27.39 $26.59 $27.07 $27.07 135,256
2018-01-04 $28.15 $28.15 $27.27 $27.33 $27.33 93,790
2018-01-03 $28.14 $28.51 $27.55 $27.94 $27.94 153,310
2018-01-02 $28.11 $28.85 $27.70 $28.07 $28.07 130,838
2017-12-29 $28.55 $28.68 $27.86 $27.89 $27.89 125,590
2017-12-28 $27.20 $28.50 $27.09 $28.43 $28.43 141,506
2017-12-27 $27.86 $28.31 $27.00 $27.15 $27.15 113,578
2017-12-26 $27.68 $28.60 $27.53 $27.77 $27.77 126,895
2017-12-22 $27.68 $28.40 $27.49 $27.65 $27.65 118,114
2017-12-21 $27.48 $28.16 $27.26 $27.70 $27.70 129,920
2017-12-20 $27.91 $28.53 $27.31 $27.42 $27.42 121,855
2017-12-19 $28.87 $29.15 $27.50 $27.84 $27.84 174,897
2017-12-18 $28.65 $28.97 $28.30 $28.70 $28.70 118,570
2017-12-15 $27.36 $28.32 $26.94 $28.27 $28.27 309,772
2017-12-14 $27.76 $28.24 $27.09 $27.32 $27.32 188,401
2017-12-13 $26.64 $27.81 $26.64 $27.75 $27.75 184,434
2017-12-12 $27.05 $27.30 $26.49 $26.68 $26.68 144,520
2017-12-11 $26.91 $27.45 $26.09 $26.95 $26.95 215,403
2017-12-08 $26.12 $26.89 $25.65 $26.68 $26.68 189,322
2017-12-07 $25.83 $25.95 $25.20 $25.88 $25.88 279,903
2017-12-06 $26.80 $27.10 $25.45 $25.82 $25.82 153,883
2017-12-05 $26.84 $27.29 $26.21 $26.80 $26.80 179,009
2017-12-04 $28.63 $28.69 $26.73 $26.85 $26.85 273,829
2017-12-01 $28.50 $28.93 $27.43 $28.35 $28.35 224,702
2017-11-30 $28.63 $28.93 $28.26 $28.45 $28.45 175,183
2017-11-29 $29.15 $29.42 $28.52 $28.69 $28.69 162,995
2017-11-28 $28.35 $29.37 $27.59 $29.15 $29.15 290,406
2017-11-27 $28.44 $28.76 $28.02 $28.23 $28.23 154,737
2017-11-24 $28.25 $28.63 $27.98 $28.45 $28.45 92,949
2017-11-22 $28.41 $28.60 $28.00 $28.24 $28.24 234,758
2017-11-21 $28.66 $28.79 $28.11 $28.54 $28.54 225,255
2017-11-20 $29.87 $29.88 $28.12 $28.58 $28.58 152,800
2017-11-17 $28.75 $29.99 $28.05 $29.89 $29.89 164,662
2017-11-16 $27.12 $28.94 $27.12 $28.88 $28.88 157,842
2017-11-15 $27.08 $27.52 $26.72 $27.12 $27.12 193,555
2017-11-14 $28.27 $28.81 $27.21 $27.36 $27.36 145,915
2017-11-13 $28.54 $28.75 $27.47 $28.28 $28.28 252,663
2017-11-10 $27.71 $29.17 $27.29 $28.77 $28.77 154,085
2017-11-09 $27.48 $27.93 $27.08 $27.81 $27.81 170,330
2017-11-08 $29.46 $30.05 $27.24 $27.71 $27.71 397,461
2017-11-07 $28.92 $28.93 $28.02 $28.19 $28.19 160,878
2017-11-06 $29.37 $29.55 $28.90 $28.96 $28.96 157,090
2017-11-03 $28.80 $29.31 $28.74 $29.24 $29.24 109,853
2017-11-02 $28.85 $29.25 $28.28 $28.77 $28.77 175,960
2017-11-01 $29.19 $29.24 $28.74 $28.80 $28.80 151,956
2017-10-31 $28.79 $29.21 $28.57 $28.86 $28.86 169,623
2017-10-30 $29.29 $29.58 $28.10 $28.77 $28.77 193,355
2017-10-27 $28.72 $29.54 $28.58 $29.39 $29.39 186,547
2017-10-26 $31.05 $31.25 $28.81 $28.90 $28.90 252,134
2017-10-25 $31.16 $31.83 $30.62 $31.12 $31.12 152,843
2017-10-24 $32.10 $32.41 $30.85 $31.20 $31.20 143,802
2017-10-23 $32.30 $32.53 $31.66 $32.11 $32.11 173,293
2017-10-20 $33.01 $33.23 $32.22 $32.30 $32.30 156,654
2017-10-19 $33.17 $33.18 $32.12 $32.63 $32.63 105,662
2017-10-18 $33.64 $33.67 $33.16 $33.32 $33.32 70,019
2017-10-17 $32.97 $33.91 $32.72 $33.44 $33.44 102,576
2017-10-16 $33.18 $34.08 $32.68 $32.78 $32.78 109,077
2017-10-13 $33.57 $33.65 $33.05 $33.09 $33.09 194,715
2017-10-12 $33.92 $34.04 $33.43 $33.54 $33.54 124,322
2017-10-11 $32.70 $34.22 $32.63 $33.93 $33.93 207,539
2017-10-10 $34.35 $34.48 $32.50 $32.70 $32.70 175,796
2017-10-09 $35.66 $35.90 $34.23 $34.46 $34.46 155,593
2017-10-06 $35.35 $35.70 $34.74 $35.66 $35.66 110,403
2017-10-05 $35.14 $35.56 $34.63 $35.32 $35.32 136,232
2017-10-04 $34.59 $35.45 $34.31 $35.05 $35.05 124,692
2017-10-03 $35.41 $35.67 $33.90 $34.33 $34.33 453,636
2017-10-02 $34.47 $35.37 $34.11 $35.34 $35.34 230,161
2017-09-29 $34.72 $35.20 $33.76 $34.24 $34.24 304,709
2017-09-28 $34.97 $35.35 $34.46 $34.68 $34.68 145,549
2017-09-27 $33.17 $35.47 $33.16 $34.96 $34.96 251,496
2017-09-26 $33.80 $34.04 $32.41 $32.96 $32.96 175,844
2017-09-25 $33.42 $34.13 $33.29 $33.81 $33.81 175,786
2017-09-22 $33.42 $33.74 $32.99 $33.49 $33.49 127,033
2017-09-21 $33.19 $33.86 $32.15 $33.50 $33.50 136,029
2017-09-20 $32.50 $33.55 $30.51 $33.07 $33.07 138,718
2017-09-19 $31.99 $32.79 $31.87 $32.58 $32.58 98,997
2017-09-18 $31.91 $32.31 $31.68 $31.87 $31.87 116,856
2017-09-15 $31.93 $32.45 $31.04 $31.77 $31.77 425,908
2017-09-14 $32.44 $33.08 $31.70 $31.86 $31.86 333,702
2017-09-13 $32.29 $33.75 $32.29 $32.67 $32.67 422,018
2017-09-12 $32.25 $32.36 $31.46 $32.28 $32.28 197,864
2017-09-11 $31.87 $32.38 $31.79 $32.26 $32.26 155,057
2017-09-08 $31.00 $31.57 $30.97 $31.43 $31.43 106,815
2017-09-07 $30.73 $31.61 $30.23 $30.98 $30.98 115,957
2017-09-06 $30.46 $31.15 $29.96 $30.70 $30.70 168,897
2017-09-05 $29.96 $30.51 $29.30 $30.23 $30.23 168,422
2017-09-01 $32.52 $32.71 $29.62 $29.97 $29.97 263,112
2017-08-31 $31.59 $32.71 $31.05 $32.67 $32.67 338,157
2017-08-30 $31.59 $32.91 $31.07 $31.55 $31.55 463,782
2017-08-29 $29.99 $31.75 $29.43 $31.53 $31.53 226,225
2017-08-28 $28.75 $29.87 $28.69 $29.71 $29.71 225,355
2017-08-25 $28.71 $28.91 $28.30 $28.65 $28.65 117,915
2017-08-24 $28.04 $28.81 $28.04 $28.63 $28.63 148,862
2017-08-23 $27.21 $28.11 $26.86 $27.78 $27.78 202,221
2017-08-22 $26.73 $27.50 $26.65 $27.45 $27.45 133,498
2017-08-21 $27.06 $27.47 $26.02 $26.50 $26.50 372,286
2017-08-18 $27.38 $27.77 $27.21 $27.40 $27.40 375,461
2017-08-17 $27.59 $28.45 $27.45 $27.66 $27.66 322,095
2017-08-16 $26.81 $27.08 $26.46 $27.03 $27.03 187,366
2017-08-15 $27.67 $28.00 $26.71 $26.71 $26.71 306,052
2017-08-14 $25.20 $27.86 $25.16 $27.48 $27.48 672,217
2017-08-11 $24.50 $25.35 $23.80 $24.10 $24.10 413,105
2017-08-10 $23.52 $24.54 $23.44 $23.96 $23.96 685,112
2017-08-09 $28.89 $29.13 $23.15 $23.88 $23.88 1,517,062
2017-08-08 $29.95 $30.42 $29.53 $29.79 $29.79 249,973
2017-08-07 $29.87 $30.17 $29.63 $29.86 $29.86 131,741
2017-08-04 $30.01 $30.12 $29.54 $29.86 $29.86 279,421
2017-08-03 $32.04 $32.40 $29.85 $30.02 $30.02 485,326
2017-08-02 $30.75 $33.53 $30.75 $32.05 $32.05 517,245
2017-08-01 $32.33 $32.47 $30.32 $31.93 $31.93 676,413
2017-07-31 $32.76 $32.90 $31.56 $32.13 $32.13 222,177
2017-07-28 $33.36 $34.39 $32.60 $32.81 $32.81 142,719
2017-07-27 $35.24 $35.26 $32.98 $33.48 $33.48 307,233
2017-07-26 $35.64 $35.64 $35.02 $35.12 $35.12 164,901
2017-07-25 $36.38 $36.70 $35.20 $35.54 $35.54 208,897
2017-07-24 $36.38 $36.49 $35.22 $36.07 $36.07 389,632
2017-07-21 $38.35 $39.16 $36.32 $36.37 $36.37 224,672
2017-07-20 $36.95 $40.11 $36.13 $37.78 $37.78 482,466
2017-07-19 $36.94 $37.35 $36.59 $36.77 $36.77 236,776
2017-07-18 $37.47 $37.47 $36.05 $36.60 $36.60 278,550
2017-07-17 $37.34 $37.65 $36.55 $37.60 $37.60 213,889
2017-07-14 $38.88 $39.37 $37.08 $37.11 $37.11 402,821
2017-07-13 $40.46 $40.66 $38.10 $38.95 $38.95 160,896
2017-07-12 $41.00 $41.00 $40.31 $40.33 $40.33 110,056
2017-07-11 $40.83 $42.11 $40.32 $40.59 $40.59 598,948
2017-07-10 $42.61 $42.61 $40.89 $40.91 $40.91 253,800
2017-07-07 $41.55 $42.60 $41.14 $42.56 $42.56 137,171
2017-07-06 $40.91 $41.79 $40.61 $41.24 $41.24 138,780
2017-07-05 $41.08 $41.63 $40.65 $41.43 $41.43 171,398
2017-07-03 $40.05 $41.32 $40.03 $41.20 $41.20 84,693
2017-06-30 $39.83 $40.27 $39.49 $39.84 $39.84 168,414
2017-06-29 $40.80 $40.80 $39.18 $39.75 $39.75 107,264
2017-06-28 $40.36 $41.13 $39.83 $40.82 $40.82 137,615
2017-06-27 $41.60 $42.08 $39.81 $39.88 $39.88 157,467
2017-06-26 $42.62 $43.44 $41.49 $41.59 $41.59 146,469
2017-06-23 $41.65 $42.61 $40.79 $42.38 $42.38 334,276
2017-06-22 $40.68 $42.63 $39.92 $42.56 $42.56 436,471
2017-06-21 $39.00 $41.19 $38.83 $40.72 $40.72 252,064
2017-06-20 $38.66 $39.36 $38.54 $38.93 $38.93 160,915
2017-06-19 $37.39 $39.09 $37.39 $38.77 $38.77 137,491
2017-06-16 $36.14 $37.46 $35.87 $36.99 $36.99 583,036
2017-06-15 $36.85 $37.47 $35.68 $36.37 $36.37 156,127
2017-06-14 $39.34 $39.91 $37.11 $37.44 $37.44 211,692
2017-06-13 $38.65 $39.34 $38.30 $39.33 $39.33 113,690
2017-06-12 $38.58 $39.80 $37.92 $38.61 $38.61 207,993
2017-06-09 $38.75 $40.31 $38.07 $38.62 $38.62 222,289
2017-06-08 $38.39 $38.84 $38.01 $38.70 $38.70 182,240
2017-06-07 $37.65 $38.60 $37.17 $38.34 $38.34 153,950
2017-06-06 $36.03 $37.66 $35.77 $37.58 $37.58 213,413
2017-06-05 $37.71 $37.84 $36.03 $36.21 $36.21 100,571
2017-06-02 $37.91 $38.92 $37.47 $37.82 $37.82 185,150
2017-06-01 $36.62 $38.02 $36.11 $37.82 $37.82 245,136
2017-05-31 $35.82 $36.60 $35.29 $36.50 $36.50 193,991
2017-05-30 $37.30 $37.57 $35.68 $35.84 $35.84 229,293
2017-05-26 $37.28 $37.73 $37.06 $37.47 $37.47 112,696
2017-05-25 $37.00 $37.45 $36.56 $37.35 $37.35 195,176
2017-05-24 $36.46 $36.99 $36.13 $36.89 $36.89 210,450
2017-05-23 $35.91 $36.67 $35.53 $36.53 $36.53 153,503
2017-05-22 $36.91 $37.14 $34.85 $35.82 $35.82 248,289
2017-05-19 $36.44 $37.67 $36.28 $36.83 $36.83 159,064
2017-05-18 $36.42 $36.93 $35.74 $36.38 $36.38 180,763
2017-05-17 $36.80 $37.35 $36.30 $36.34 $36.34 246,042
2017-05-16 $37.50 $38.00 $37.23 $37.53 $37.53 181,197
2017-05-15 $38.07 $38.66 $37.53 $37.71 $37.71 173,527
2017-05-12 $39.81 $39.95 $38.06 $38.22 $38.22 251,412
2017-05-11 $40.64 $40.80 $39.52 $39.95 $39.95 120,555
2017-05-10 $40.60 $41.48 $39.22 $40.68 $40.68 347,202
2017-05-09 $40.27 $41.01 $39.25 $40.65 $40.65 124,234
2017-05-08 $39.54 $40.81 $39.40 $40.06 $40.06 247,956
2017-05-05 $39.60 $39.83 $39.10 $39.79 $39.79 335,511
2017-05-04 $39.98 $39.98 $39.06 $39.54 $39.54 182,038
2017-05-03 $40.78 $41.26 $39.45 $39.82 $39.82 374,928
2017-05-02 $41.11 $41.32 $40.25 $40.98 $40.98 191,868
2017-05-01 $40.36 $41.14 $40.23 $41.06 $41.06 164,452
2017-04-28 $40.77 $40.86 $40.06 $40.33 $40.33 236,724
2017-04-27 $40.70 $41.20 $40.33 $40.65 $40.65 200,844
2017-04-26 $39.98 $40.90 $39.84 $40.75 $40.75 203,195
2017-04-25 $39.48 $40.14 $39.05 $39.93 $39.93 151,952
2017-04-24 $39.20 $39.28 $37.95 $39.21 $39.21 275,013
2017-04-21 $39.11 $39.20 $38.44 $38.79 $38.79 207,824
2017-04-20 $38.84 $39.48 $38.72 $39.16 $39.16 349,370
2017-04-19 $37.61 $38.88 $37.57 $38.60 $38.60 261,931
2017-04-18 $37.49 $37.60 $36.94 $37.52 $37.52 298,196
2017-04-17 $37.99 $38.17 $37.35 $37.65 $37.65 112,774
2017-04-13 $37.21 $38.59 $36.64 $37.84 $37.84 403,558
2017-04-12 $37.72 $37.86 $36.92 $37.35 $37.35 342,875
2017-04-11 $36.79 $37.75 $36.49 $37.73 $37.73 351,691
2017-04-10 $36.61 $37.03 $36.46 $36.89 $36.89 191,793
2017-04-07 $35.38 $36.31 $35.22 $36.31 $36.31 219,849
2017-04-06 $35.61 $35.94 $35.02 $35.48 $35.48 145,385
2017-04-05 $36.09 $36.30 $35.02 $35.46 $35.46 185,150
2017-04-04 $35.72 $36.32 $35.64 $35.88 $35.88 132,046
2017-04-03 $36.94 $37.48 $35.25 $35.70 $35.70 356,646
2017-03-31 $36.32 $37.15 $35.64 $36.82 $36.82 167,424
2017-03-30 $37.05 $37.05 $35.31 $36.34 $36.34 158,910
2017-03-29 $36.03 $37.18 $35.73 $37.06 $37.06 310,223
2017-03-28 $35.35 $36.00 $34.33 $35.98 $35.98 248,822
2017-03-27 $33.30 $35.53 $32.82 $35.35 $35.35 276,531
2017-03-24 $33.45 $33.96 $33.33 $33.76 $33.76 129,600
2017-03-23 $32.81 $33.57 $32.35 $33.35 $33.35 221,253
2017-03-22 $32.01 $33.02 $31.49 $32.76 $32.76 225,269
2017-03-21 $33.89 $34.16 $31.82 $31.86 $31.86 298,570
2017-03-20 $32.74 $33.76 $32.51 $33.73 $33.73 183,951
2017-03-17 $31.27 $32.89 $30.54 $32.79 $32.79 495,580
2017-03-16 $31.41 $31.80 $31.08 $31.65 $31.65 167,457
2017-03-15 $30.30 $31.61 $30.16 $31.49 $31.49 151,238
2017-03-14 $30.77 $30.87 $29.88 $30.19 $30.19 119,236
2017-03-13 $31.19 $31.70 $30.87 $31.06 $31.06 156,004
2017-03-10 $31.13 $31.72 $30.69 $31.28 $31.28 245,686
2017-03-09 $30.71 $31.25 $30.03 $30.85 $30.85 199,222
2017-03-08 $30.45 $31.79 $30.17 $30.77 $30.77 148,027
2017-03-07 $30.94 $31.36 $30.34 $30.46 $30.46 161,137
2017-03-06 $31.87 $32.01 $31.24 $31.33 $31.33 248,037
2017-03-03 $31.28 $32.33 $31.28 $32.12 $32.12 258,700
2017-03-02 $31.91 $32.52 $30.86 $31.45 $31.45 322,212
2017-03-01 $31.15 $32.28 $30.63 $32.18 $32.18 334,474
2017-02-28 $29.78 $31.00 $29.03 $30.62 $30.62 512,643
2017-02-27 $30.32 $32.17 $30.32 $31.99 $31.99 280,722
2017-02-24 $29.88 $30.64 $29.88 $30.33 $30.33 178,869
2017-02-23 $30.89 $30.99 $29.49 $30.23 $30.23 221,017
2017-02-22 $31.38 $32.02 $30.39 $30.81 $30.81 221,054
2017-02-21 $33.78 $33.78 $30.95 $31.55 $31.55 421,245
2017-02-17 $33.77 $33.91 $32.35 $33.78 $33.78 272,735
2017-02-16 $33.10 $33.36 $31.89 $32.40 $32.40 167,540
2017-02-15 $32.18 $33.05 $31.79 $32.97 $32.97 211,532
2017-02-14 $32.15 $32.48 $32.01 $32.26 $32.26 133,267
2017-02-13 $32.27 $32.54 $31.66 $32.29 $32.29 175,855
2017-02-10 $32.09 $32.42 $31.94 $32.02 $32.02 95,550
2017-02-09 $30.63 $32.02 $30.63 $31.86 $31.86 166,873
2017-02-08 $30.42 $31.12 $30.23 $30.60 $30.60 124,765
2017-02-07 $31.30 $31.30 $30.12 $30.63 $30.63 158,117
2017-02-06 $31.28 $31.65 $30.80 $31.24 $31.24 145,501
2017-02-03 $30.53 $31.48 $29.88 $31.33 $31.33 177,329
2017-02-02 $29.73 $30.70 $29.56 $30.30 $30.30 151,670
2017-02-01 $30.05 $30.10 $28.79 $29.91 $29.91 284,467
2017-01-31 $28.05 $30.19 $27.80 $29.96 $29.96 457,688
2017-01-30 $28.89 $28.95 $27.90 $28.28 $28.28 184,096
2017-01-27 $28.05 $29.12 $28.01 $29.06 $29.06 149,100
2017-01-26 $29.40 $29.51 $28.59 $28.90 $28.90 137,413
2017-01-25 $29.39 $29.58 $28.48 $29.44 $29.44 202,674
2017-01-24 $30.07 $30.48 $28.40 $29.01 $29.01 398,926
2017-01-23 $30.96 $31.29 $29.95 $30.01 $30.01 176,269
2017-01-20 $31.24 $31.58 $30.44 $31.01 $31.01 231,864
2017-01-19 $32.03 $32.05 $31.07 $31.19 $31.19 121,298
2017-01-18 $31.59 $32.13 $31.09 $31.98 $31.98 305,082
2017-01-17 $32.79 $32.80 $31.37 $31.65 $31.65 226,254
2017-01-13 $33.52 $34.30 $32.79 $32.98 $32.98 296,912
2017-01-12 $32.71 $33.28 $32.09 $33.04 $33.04 232,084
2017-01-11 $34.47 $34.53 $31.51 $33.03 $33.03 309,983
2017-01-10 $33.59 $34.55 $33.28 $34.38 $34.38 201,229
2017-01-09 $33.34 $33.84 $32.38 $33.43 $33.43 471,306
2017-01-06 $33.19 $33.61 $32.73 $32.95 $32.95 230,136
2017-01-05 $33.40 $33.71 $32.36 $32.83 $32.83 581,284
2017-01-04 $32.61 $33.63 $32.44 $33.36 $33.36 306,217
2017-01-03 $32.31 $32.80 $31.50 $32.50 $32.50 236,204
2016-12-30 $31.90 $32.14 $31.62 $31.88 $31.88 172,735
2016-12-29 $31.63 $31.91 $31.19 $31.61 $31.61 162,832
2016-12-28 $32.44 $32.49 $31.34 $31.61 $31.61 125,221
2016-12-27 $32.63 $32.98 $32.26 $32.35 $32.35 115,042
2016-12-23 $30.97 $32.56 $30.97 $32.41 $32.41 117,128
2016-12-22 $31.40 $31.73 $30.62 $30.84 $30.84 104,700
2016-12-21 $32.33 $32.33 $31.34 $31.39 $31.39 121,425
2016-12-20 $31.50 $32.03 $31.30 $31.55 $31.55 141,382
2016-12-19 $31.93 $32.83 $30.91 $31.23 $31.23 224,029
2016-12-16 $31.50 $32.22 $31.33 $31.84 $31.84 820,021
2016-12-15 $31.10 $31.84 $30.78 $31.45 $31.45 338,887
2016-12-14 $31.64 $31.89 $29.37 $30.95 $30.95 743,345
2016-12-13 $31.42 $31.88 $31.02 $31.71 $31.71 374,548
2016-12-12 $30.70 $31.28 $29.74 $31.13 $31.13 437,384
2016-12-09 $30.61 $32.36 $29.84 $30.84 $30.84 342,663
2016-12-08 $29.03 $30.41 $28.42 $30.36 $30.36 267,524
2016-12-07 $30.05 $30.86 $28.61 $29.13 $29.13 376,550
2016-12-06 $29.41 $30.66 $28.79 $30.51 $30.51 331,580
2016-12-05 $28.55 $29.41 $28.51 $29.04 $29.04 287,356
2016-12-02 $27.45 $28.84 $26.80 $28.62 $28.62 235,463
2016-12-01 $27.82 $27.94 $26.41 $27.42 $27.42 908,972
2016-11-30 $28.02 $28.43 $27.00 $27.84 $27.84 311,885
2016-11-29 $28.22 $28.69 $27.20 $27.60 $27.60 444,855
2016-11-28 $29.46 $29.46 $28.12 $28.42 $28.42 318,258
2016-11-25 $29.27 $29.74 $28.48 $29.69 $29.69 180,121
2016-11-23 $28.57 $29.46 $27.73 $29.27 $29.27 190,044
2016-11-22 $30.39 $30.70 $28.11 $28.91 $28.91 811,702
2016-11-21 $31.98 $32.20 $30.30 $30.53 $30.53 313,300
2016-11-18 $33.03 $33.03 $31.00 $31.96 $31.96 528,053
2016-11-17 $33.89 $34.49 $32.77 $32.89 $32.89 379,075
2016-11-16 $35.43 $35.90 $33.26 $33.58 $33.58 424,969
2016-11-15 $35.33 $36.74 $35.27 $35.73 $35.73 441,505
2016-11-14 $34.48 $35.75 $33.97 $35.57 $35.57 537,105
2016-11-11 $30.94 $34.67 $30.79 $34.11 $34.11 724,998
2016-11-10 $31.00 $31.99 $30.18 $31.25 $31.25 996,285
2016-11-09 $27.24 $31.41 $26.87 $30.37 $30.37 1,650,869
2016-11-08 $25.20 $26.18 $25.20 $26.15 $26.15 647,826
2016-11-07 $25.50 $25.89 $25.12 $25.82 $25.82 697,384
2016-11-04 $24.57 $25.38 $24.54 $24.95 $24.95 637,316
2016-11-03 $25.87 $26.05 $24.54 $24.57 $24.57 390,190
2016-11-02 $25.33 $25.55 $25.06 $25.10 $25.10 400,174
2016-11-01 $25.35 $25.50 $25.02 $25.38 $25.38 504,852
2016-10-31 $25.24 $25.63 $25.00 $25.13 $25.13 593,398
2016-10-28 $25.63 $25.80 $24.76 $25.42 $25.42 3,866,409
2016-10-27 $29.82 $29.82 $26.47 $26.55 $26.55 3,050,205
2016-10-26 $33.08 $33.45 $32.47 $32.98 $32.98 194,568
2016-10-25 $32.75 $33.09 $32.62 $33.01 $33.01 132,314
2016-10-24 $33.93 $33.93 $32.14 $32.82 $32.82 162,609
2016-10-21 $32.90 $34.16 $32.63 $33.54 $33.54 327,057
2016-10-20 $31.78 $33.31 $31.37 $32.80 $32.80 381,122
2016-10-19 $30.55 $32.24 $30.14 $32.01 $32.01 257,689
2016-10-18 $30.04 $31.27 $29.86 $30.56 $30.56 383,997
2016-10-17 $29.13 $30.68 $28.39 $29.76 $29.76 340,378
2016-10-14 $31.97 $32.87 $29.02 $29.03 $29.03 685,248
2016-10-13 $31.02 $32.39 $30.41 $31.86 $31.86 582,263
2016-10-12 $36.20 $36.20 $31.50 $31.51 $31.51 1,083,200
2016-10-11 $38.25 $38.53 $36.60 $37.44 $37.44 184,348
2016-10-10 $36.92 $38.92 $36.92 $38.58 $38.58 303,733
2016-10-07 $36.29 $36.94 $35.61 $36.73 $36.73 220,361
2016-10-06 $37.20 $37.20 $35.82 $36.35 $36.35 189,017
2016-10-05 $36.61 $37.46 $36.07 $37.38 $37.38 158,024
2016-10-04 $36.88 $36.88 $35.83 $36.30 $36.30 179,524
2016-10-03 $36.20 $36.93 $35.15 $36.89 $36.89 344,209
2016-09-30 $35.22 $36.48 $34.57 $36.24 $36.24 431,267
2016-09-29 $36.65 $36.78 $35.04 $35.18 $35.18 592,639
2016-09-28 $37.00 $37.14 $36.00 $36.91 $36.91 239,377
2016-09-27 $35.74 $36.98 $35.45 $36.97 $36.97 146,931
2016-09-26 $35.73 $36.10 $35.11 $35.78 $35.78 155,540
2016-09-23 $36.36 $36.58 $35.51 $35.79 $35.79 144,295
2016-09-22 $35.70 $36.67 $35.20 $36.58 $36.58 248,423
2016-09-21 $35.39 $35.60 $34.35 $35.54 $35.54 202,294
2016-09-20 $33.75 $35.22 $33.57 $35.02 $35.02 223,781
2016-09-19 $33.37 $33.69 $32.85 $33.67 $33.67 143,689
2016-09-16 $32.38 $33.32 $32.05 $33.00 $33.00 432,451
2016-09-15 $31.58 $32.24 $31.45 $32.22 $32.22 158,788
2016-09-14 $30.12 $31.96 $30.12 $31.69 $31.69 199,012
2016-09-13 $30.76 $31.13 $29.51 $30.11 $30.11 153,140
2016-09-12 $30.28 $31.15 $29.99 $31.10 $31.10 226,331
2016-09-09 $30.85 $31.23 $30.30 $30.35 $30.35 233,504
2016-09-08 $29.22 $31.24 $29.22 $31.16 $31.16 187,728
2016-09-07 $29.49 $29.81 $29.08 $29.35 $29.35 136,688
2016-09-06 $28.85 $30.00 $28.84 $29.67 $29.67 151,558
2016-09-02 $29.05 $29.21 $28.44 $28.85 $28.85 138,339
2016-09-01 $28.26 $29.15 $28.26 $28.86 $28.86 221,527
2016-08-31 $28.32 $28.66 $27.62 $28.36 $28.36 228,625
2016-08-30 $28.88 $29.00 $28.29 $28.37 $28.37 116,139
2016-08-29 $28.67 $28.99 $28.19 $28.82 $28.82 198,194
2016-08-26 $28.10 $28.75 $27.76 $28.18 $28.18 159,664
2016-08-25 $27.55 $28.34 $27.37 $28.17 $28.17 213,295
2016-08-24 $27.78 $28.70 $26.90 $27.63 $27.63 334,834
2016-08-23 $27.17 $28.10 $27.05 $27.98 $27.98 159,448
2016-08-22 $27.89 $28.06 $26.68 $27.05 $27.05 264,426
2016-08-19 $28.38 $28.40 $27.78 $27.89 $27.89 100,066
2016-08-18 $27.95 $28.74 $27.87 $28.50 $28.50 128,047
2016-08-17 $27.59 $28.06 $27.03 $27.99 $27.99 114,864
2016-08-16 $27.99 $28.41 $27.44 $27.51 $27.51 125,654
2016-08-15 $26.98 $28.06 $26.73 $27.95 $27.95 326,468
2016-08-12 $25.97 $27.00 $25.83 $26.96 $26.96 361,252
2016-08-11 $25.52 $26.01 $24.93 $25.96 $25.96 254,133
2016-08-10 $26.17 $26.43 $23.80 $25.44 $25.44 126,091
2016-08-09 $25.44 $26.35 $24.72 $26.15 $26.15 199,644
2016-08-08 $25.55 $25.55 $25.13 $25.44 $25.44 146,956
2016-08-05 $24.34 $25.50 $23.86 $25.38 $25.38 197,346
2016-08-04 $24.71 $25.22 $24.09 $24.14 $24.14 256,207
2016-08-03 $26.30 $26.79 $24.26 $24.62 $24.62 603,073
2016-08-02 $26.46 $27.59 $26.40 $27.26 $27.26 305,891
2016-08-01 $25.56 $26.49 $24.97 $26.40 $26.40 330,715
2016-07-29 $24.23 $25.59 $24.18 $25.51 $25.51 286,783
2016-07-28 $24.07 $24.50 $23.82 $24.37 $24.37 134,815
2016-07-27 $22.91 $24.15 $22.91 $24.09 $24.09 193,792
2016-07-26 $22.56 $22.92 $22.40 $22.84 $22.84 144,012
2016-07-25 $22.91 $23.25 $22.55 $22.59 $22.59 118,328
2016-07-22 $22.27 $22.96 $22.13 $22.92 $22.92 231,821
2016-07-21 $22.75 $23.06 $22.00 $22.26 $22.26 157,284
2016-07-20 $22.41 $22.91 $21.97 $22.67 $22.67 127,734
2016-07-19 $23.32 $23.55 $22.17 $22.26 $22.26 158,963
2016-07-18 $23.60 $23.60 $22.99 $23.32 $23.32 127,453
2016-07-15 $23.47 $23.84 $22.96 $23.55 $23.55 163,357
2016-07-14 $23.58 $23.58 $22.80 $23.30 $23.30 119,367
2016-07-13 $24.05 $24.21 $23.19 $23.33 $23.33 132,229
2016-07-12 $23.89 $24.16 $23.45 $23.92 $23.92 185,462
2016-07-11 $23.65 $23.99 $23.45 $23.66 $23.66 181,213
2016-07-08 $23.17 $23.63 $22.80 $23.46 $23.46 716,660
2016-07-07 $23.04 $23.04 $22.76 $23.00 $23.00 451,890
2016-07-06 $22.59 $23.02 $22.34 $22.95 $22.95 221,582
2016-07-05 $22.88 $23.28 $22.46 $22.77 $22.77 132,776
2016-07-01 $22.58 $23.15 $22.58 $22.98 $22.98 441,800
2016-06-30 $22.88 $22.97 $21.38 $22.69 $22.69 312,337
2016-06-29 $23.12 $23.12 $22.74 $22.88 $22.88 135,953
2016-06-28 $21.96 $22.98 $21.79 $22.85 $22.85 217,259
2016-06-27 $22.43 $22.54 $21.30 $21.71 $21.71 216,947
2016-06-24 $22.11 $22.87 $22.10 $22.58 $22.58 1,366,843
2016-06-23 $23.53 $23.53 $22.76 $23.06 $23.06 293,190
2016-06-22 $23.12 $23.72 $22.32 $22.89 $22.89 380,568
2016-06-21 $23.11 $23.36 $21.79 $23.15 $23.15 489,407
2016-06-20 $22.46 $23.03 $22.26 $22.88 $22.88 305,096
2016-06-17 $22.59 $22.66 $21.51 $21.82 $21.82 500,637
2016-06-16 $22.61 $22.61 $21.92 $22.51 $22.51 124,881
2016-06-15 $22.65 $23.42 $22.44 $22.80 $22.80 488,590
2016-06-14 $22.35 $22.49 $21.33 $22.37 $22.37 257,888
2016-06-13 $22.57 $23.28 $22.30 $22.35 $22.35 165,887
2016-06-10 $23.00 $23.18 $22.04 $22.68 $22.68 185,904
2016-06-09 $23.41 $23.85 $23.16 $23.36 $23.36 229,643
2016-06-08 $23.47 $23.70 $22.82 $23.54 $23.54 132,367
2016-06-07 $23.65 $23.95 $23.13 $23.29 $23.29 129,604
2016-06-06 $23.42 $23.99 $22.70 $23.83 $23.83 195,561
2016-06-03 $23.70 $23.94 $23.03 $23.29 $23.29 141,857
2016-06-02 $23.02 $23.94 $23.02 $23.67 $23.67 210,307
2016-06-01 $22.80 $23.40 $22.66 $22.96 $22.96 232,853
2016-05-31 $22.81 $23.05 $22.46 $23.00 $23.00 1,085,776
2016-05-27 $22.26 $22.98 $21.89 $22.75 $22.75 239,779
2016-05-26 $22.04 $22.50 $21.86 $22.30 $22.30 354,578
2016-05-25 $21.51 $22.24 $21.26 $22.17 $22.17 341,130
2016-05-24 $21.08 $21.61 $20.95 $21.47 $21.47 238,014
2016-05-23 $20.47 $21.70 $20.23 $20.83 $20.83 362,022
2016-05-20 $19.40 $20.72 $18.91 $20.55 $20.55 479,070
2016-05-19 $18.79 $19.50 $18.37 $19.40 $19.40 394,473
2016-05-18 $17.67 $19.00 $17.61 $19.00 $19.00 320,250
2016-05-17 $18.14 $18.68 $17.76 $17.84 $17.84 224,505
2016-05-16 $17.71 $18.74 $17.71 $18.14 $18.14 220,298
2016-05-13 $17.39 $18.17 $17.23 $17.56 $17.56 304,722
2016-05-12 $18.45 $18.65 $17.25 $17.45 $17.45 290,947
2016-05-11 $18.76 $18.99 $18.01 $18.10 $18.10 317,588
2016-05-10 $17.25 $19.42 $15.00 $18.86 $18.86 869,218
2016-05-09 $17.97 $18.82 $17.50 $18.63 $18.63 313,744
2016-05-06 $18.20 $18.86 $17.77 $17.95 $17.95 563,082
2016-05-05 $18.75 $19.22 $18.09 $18.31 $18.31 484,635
2016-05-04 $19.71 $20.03 $19.18 $19.32 $19.32 333,612
2016-05-03 $21.02 $21.07 $19.67 $19.70 $19.70 408,135
2016-05-02 $20.78 $21.30 $20.06 $21.20 $21.20 507,007
2016-04-29 $22.33 $22.33 $20.21 $20.75 $20.75 2,293,644
2016-04-28 $22.95 $22.95 $21.05 $21.16 $21.16 384,453
2016-04-27 $23.72 $24.22 $22.77 $23.57 $23.57 108,941
2016-04-26 $24.07 $24.07 $23.24 $23.80 $23.80 172,399
2016-04-25 $24.31 $24.47 $23.50 $24.12 $24.12 132,017
2016-04-22 $24.01 $24.76 $23.74 $24.20 $24.20 151,340
2016-04-21 $23.43 $24.57 $23.37 $24.08 $24.08 179,899
2016-04-20 $23.06 $23.60 $22.60 $23.38 $23.38 191,684
2016-04-19 $23.32 $23.41 $22.56 $22.84 $22.84 217,592
2016-04-18 $22.49 $23.23 $22.23 $23.19 $23.19 178,821
2016-04-15 $22.19 $22.80 $22.19 $22.44 $22.44 144,108
2016-04-14 $22.02 $22.49 $21.82 $22.35 $22.35 142,173
2016-04-13 $21.52 $22.24 $20.95 $22.04 $22.04 194,981
2016-04-12 $21.75 $22.03 $20.57 $21.34 $21.34 280,303
2016-04-11 $21.34 $22.20 $20.97 $21.92 $21.92 249,015
2016-04-08 $21.18 $21.18 $20.52 $20.98 $20.98 163,824
2016-04-07 $20.68 $21.12 $20.50 $20.90 $20.90 211,742
2016-04-06 $20.28 $20.89 $20.28 $20.83 $20.83 320,157
2016-04-05 $20.43 $20.80 $20.16 $20.31 $20.31 210,355
2016-04-04 $19.64 $20.70 $19.29 $20.43 $20.43 587,094
2016-04-01 $18.47 $19.75 $18.47 $19.69 $19.69 367,435
2016-03-31 $18.47 $19.00 $18.16 $18.80 $18.80 309,244
2016-03-30 $18.20 $18.75 $18.06 $18.42 $18.42 290,187
2016-03-29 $17.16 $18.19 $16.71 $18.11 $18.11 155,378
2016-03-28 $17.18 $17.52 $16.76 $17.31 $17.31 132,149
2016-03-24 $17.26 $17.35 $16.18 $17.00 $17.00 223,032
2016-03-23 $18.50 $18.61 $17.27 $17.35 $17.35 213,871
2016-03-22 $18.30 $18.78 $17.89 $18.48 $18.48 196,536
2016-03-21 $18.14 $18.74 $17.75 $18.44 $18.44 282,665
2016-03-18 $18.01 $18.32 $17.35 $17.93 $17.93 385,158
2016-03-17 $17.80 $18.04 $16.80 $17.75 $17.75 321,445
2016-03-16 $16.77 $17.92 $16.77 $17.82 $17.82 180,675
2016-03-15 $17.44 $17.49 $16.78 $16.96 $16.96 217,438
2016-03-14 $17.55 $18.12 $17.30 $17.69 $17.69 142,461
2016-03-11 $17.10 $17.74 $16.93 $17.70 $17.70 172,150
2016-03-10 $16.44 $18.39 $16.44 $17.12 $17.12 157,433
2016-03-09 $17.50 $17.87 $16.52 $17.59 $17.59 147,572
2016-03-08 $18.19 $18.19 $17.11 $17.17 $17.17 131,895
2016-03-07 $17.83 $18.72 $17.40 $18.15 $18.15 236,996
2016-03-04 $17.62 $18.24 $16.11 $17.87 $17.87 207,506
2016-03-03 $17.30 $18.00 $17.13 $17.72 $17.72 205,998
2016-03-02 $16.00 $17.46 $15.91 $17.37 $17.37 142,654
2016-03-01 $15.91 $16.19 $15.28 $15.98 $15.98 103,488
2016-02-29 $16.15 $16.43 $15.66 $15.72 $15.72 121,971
2016-02-26 $16.25 $16.45 $15.50 $16.14 $16.14 143,991
2016-02-25 $15.45 $16.21 $15.31 $16.15 $16.15 184,666
2016-02-24 $14.09 $15.48 $13.59 $15.35 $15.35 184,635
2016-02-23 $14.52 $15.16 $14.33 $14.34 $14.34 107,652
2016-02-22 $15.79 $15.79 $14.52 $14.80 $14.80 320,435
2016-02-19 $15.45 $16.00 $15.00 $15.65 $15.65 157,807
2016-02-18 $16.07 $16.18 $15.23 $15.50 $15.50 173,889
2016-02-17 $15.45 $17.34 $15.36 $16.10 $16.10 233,157
2016-02-16 $15.15 $15.46 $14.81 $15.29 $15.29 106,509
2016-02-12 $16.11 $16.11 $14.35 $14.86 $14.86 153,063
2016-02-11 $15.39 $16.75 $15.39 $15.94 $15.94 313,643
2016-02-10 $16.53 $17.13 $15.70 $15.77 $15.77 104,342
2016-02-09 $16.78 $17.39 $16.09 $16.32 $16.32 95,420
2016-02-08 $17.26 $17.26 $16.62 $17.01 $17.01 271,321
2016-02-05 $17.27 $17.88 $17.23 $17.43 $17.43 187,349
2016-02-04 $16.69 $17.88 $16.61 $17.44 $17.44 167,993
2016-02-03 $16.20 $16.99 $14.45 $16.78 $16.78 231,933
2016-02-02 $15.79 $16.13 $15.52 $16.08 $16.08 200,672
2016-02-01 $16.23 $16.60 $15.05 $16.01 $16.01 162,867
2016-01-29 $16.33 $16.84 $15.90 $16.42 $16.42 253,672
2016-01-28 $16.27 $16.33 $15.32 $16.31 $16.31 172,586
2016-01-27 $16.10 $16.58 $15.91 $16.08 $16.08 380,328
2016-01-26 $16.16 $16.26 $15.20 $16.16 $16.16 216,966
2016-01-25 $16.07 $16.73 $15.89 $16.02 $16.02 222,507
2016-01-22 $16.33 $16.63 $15.84 $16.19 $16.19 147,338
2016-01-21 $15.66 $16.50 $15.17 $15.92 $15.92 169,830
2016-01-20 $13.90 $15.97 $13.48 $15.75 $15.75 282,932
2016-01-19 $14.97 $14.97 $13.56 $14.18 $14.18 271,775
2016-01-15 $13.28 $14.61 $12.87 $14.52 $14.52 276,960
2016-01-14 $13.19 $14.10 $12.89 $13.73 $13.73 150,079
2016-01-13 $14.00 $14.27 $13.29 $13.40 $13.40 269,222
2016-01-12 $13.52 $13.97 $13.09 $13.95 $13.95 226,781
2016-01-11 $14.67 $14.85 $12.98 $13.35 $13.35 223,088
2016-01-08 $15.60 $15.82 $14.61 $14.61 $14.61 195,532
2016-01-07 $15.23 $16.21 $15.14 $15.53 $15.53 236,876
2016-01-06 $16.26 $16.43 $15.44 $15.66 $15.66 191,708
2016-01-05 $16.33 $16.96 $16.14 $16.63 $16.63 177,983
2016-01-04 $16.02 $16.55 $15.87 $16.24 $16.24 202,991
2015-12-31 $16.37 $16.77 $16.34 $16.39 $16.39 83,078
2015-12-30 $16.72 $16.90 $16.40 $16.51 $16.51 66,455
2015-12-29 $16.49 $16.73 $16.20 $16.70 $16.70 51,269
2015-12-28 $16.15 $16.49 $15.72 $16.35 $16.35 238,913
2015-12-24 $16.85 $16.98 $16.01 $16.30 $16.30 78,761
2015-12-23 $17.00 $17.45 $16.60 $16.81 $16.81 122,463
2015-12-22 $16.46 $17.03 $16.13 $16.90 $16.90 121,324
2015-12-21 $15.74 $16.50 $15.32 $16.39 $16.39 142,890
2015-12-18 $16.32 $16.32 $15.49 $15.57 $15.57 1,000,392
2015-12-17 $16.40 $17.07 $16.22 $16.41 $16.41 273,514
2015-12-16 $15.60 $16.33 $15.29 $16.32 $16.32 176,527
2015-12-15 $15.53 $15.80 $15.29 $15.45 $15.45 127,774
2015-12-14 $16.03 $16.38 $15.00 $15.35 $15.35 213,580
2015-12-11 $16.42 $16.72 $16.02 $16.13 $16.13 313,670
2015-12-10 $17.10 $17.24 $16.57 $16.88 $16.88 193,332
2015-12-09 $17.54 $18.83 $16.87 $17.31 $17.31 140,843
2015-12-08 $17.57 $18.26 $17.42 $18.08 $18.08 132,796
2015-12-07 $18.49 $18.54 $17.42 $17.90 $17.90 175,193
2015-12-04 $17.62 $18.88 $17.16 $18.59 $18.59 232,631
2015-12-03 $19.53 $19.75 $17.37 $17.57 $17.57 392,006
2015-12-02 $19.16 $19.62 $18.86 $19.51 $19.51 173,157
2015-12-01 $18.85 $19.44 $18.05 $19.22 $19.22 224,288
2015-11-30 $18.64 $19.18 $18.48 $18.77 $18.77 168,920
2015-11-27 $18.54 $18.76 $18.34 $18.47 $18.47 74,013
2015-11-25 $18.21 $18.69 $17.92 $18.63 $18.63 66,876
2015-11-24 $17.88 $18.39 $17.71 $18.28 $18.28 104,849
2015-11-23 $17.05 $18.25 $16.67 $18.02 $18.02 276,104
2015-11-20 $17.16 $17.60 $17.04 $17.17 $17.17 119,359
2015-11-19 $17.36 $17.63 $17.03 $17.09 $17.09 173,890
2015-11-18 $17.08 $17.68 $17.01 $17.52 $17.52 226,986
2015-11-17 $16.92 $17.19 $16.86 $16.93 $16.93 218,521
2015-11-16 $16.38 $17.07 $16.36 $16.88 $16.88 133,639
2015-11-13 $16.53 $17.74 $16.50 $16.85 $16.85 341,226
2015-11-12 $16.78 $17.27 $16.48 $16.70 $16.70 147,402
2015-11-11 $17.25 $17.64 $16.74 $16.98 $16.98 117,762
2015-11-10 $16.69 $17.49 $16.19 $17.24 $17.24 296,362
2015-11-09 $17.50 $17.73 $16.77 $17.06 $17.06 356,549
2015-11-06 $17.17 $17.55 $16.72 $17.50 $17.50 349,707
2015-11-05 $17.10 $17.56 $16.34 $17.24 $17.24 467,319
2015-11-04 $16.32 $17.16 $15.96 $17.10 $17.10 169,695
2015-11-03 $16.00 $16.39 $15.77 $16.34 $16.34 235,198
2015-11-02 $14.97 $16.60 $14.75 $16.08 $16.08 188,577
2015-10-30 $14.65 $15.29 $14.51 $14.95 $14.95 189,325
2015-10-29 $14.44 $14.78 $14.20 $14.64 $14.64 117,457
2015-10-28 $13.90 $14.47 $13.60 $14.41 $14.41 146,390
2015-10-27 $13.78 $14.14 $13.57 $13.81 $13.81 87,454
2015-10-26 $13.82 $14.15 $13.71 $13.87 $13.87 106,907
2015-10-23 $13.65 $13.95 $13.20 $13.85 $13.85 122,111
2015-10-22 $13.69 $14.00 $13.09 $13.49 $13.49 105,661
2015-10-21 $14.07 $14.25 $13.43 $13.57 $13.57 113,849
2015-10-20 $13.86 $14.38 $13.75 $13.95 $13.95 91,754
2015-10-19 $13.77 $14.34 $13.53 $13.92 $13.92 87,367
2015-10-16 $14.13 $14.29 $13.61 $13.92 $13.92 79,604
2015-10-15 $13.03 $14.06 $12.75 $14.05 $14.05 263,516
2015-10-14 $13.15 $13.63 $12.90 $12.92 $12.92 80,842
2015-10-13 $14.06 $14.06 $13.13 $13.18 $13.18 163,943
2015-10-12 $14.00 $14.18 $13.46 $13.71 $13.71 120,464
2015-10-09 $12.98 $13.87 $12.90 $13.86 $13.86 121,245
2015-10-08 $12.65 $13.19 $12.61 $12.90 $12.90 206,726
2015-10-07 $12.55 $12.81 $12.38 $12.56 $12.56 250,199
2015-10-06 $12.63 $13.00 $12.28 $12.47 $12.47 171,802
2015-10-05 $12.83 $12.86 $12.10 $12.63 $12.63 336,295
2015-10-02 $10.88 $12.38 $10.56 $12.38 $12.38 190,522
2015-10-01 $11.05 $11.42 $10.62 $11.13 $11.13 216,213
2015-09-30 $11.04 $11.79 $10.69 $10.99 $10.99 218,695
2015-09-29 $11.89 $12.21 $10.75 $10.88 $10.88 268,431
2015-09-28 $12.37 $12.75 $11.74 $11.85 $11.85 192,805
2015-09-25 $13.64 $13.90 $12.33 $12.43 $12.43 284,014
2015-09-24 $13.28 $13.56 $13.04 $13.44 $13.44 143,496
2015-09-23 $13.64 $13.87 $13.26 $13.43 $13.43 165,827
2015-09-22 $13.26 $13.67 $13.00 $13.62 $13.62 199,252
2015-09-21 $13.75 $14.44 $13.15 $13.59 $13.59 231,302
2015-09-18 $13.76 $14.19 $13.27 $13.49 $13.49 528,208
2015-09-17 $13.23 $14.25 $13.12 $14.03 $14.03 182,255
2015-09-16 $13.37 $13.54 $12.95 $13.27 $13.27 155,995
2015-09-15 $13.17 $13.47 $12.86 $13.40 $13.40 157,043
2015-09-14 $13.83 $14.25 $12.99 $13.17 $13.17 330,416
2015-09-11 $13.64 $13.94 $13.27 $13.92 $13.92 141,584
2015-09-10 $13.50 $14.65 $13.30 $13.63 $13.63 128,584
2015-09-09 $14.91 $14.99 $13.27 $13.41 $13.41 183,048
2015-09-08 $14.27 $14.87 $14.05 $14.80 $14.80 158,288
2015-09-04 $13.53 $14.21 $13.37 $14.00 $14.00 111,519
2015-09-03 $14.82 $15.00 $13.82 $13.84 $13.84 123,140
2015-09-02 $14.04 $14.83 $13.77 $14.79 $14.79 202,932
2015-09-01 $14.08 $14.42 $13.66 $13.75 $13.75 166,978
2015-08-31 $14.57 $14.74 $13.80 $14.56 $14.56 131,747
2015-08-28 $13.61 $14.63 $13.61 $14.61 $14.61 180,351
2015-08-27 $12.76 $13.75 $12.76 $13.74 $13.74 200,120
2015-08-26 $12.43 $12.59 $11.61 $12.57 $12.57 277,833
2015-08-25 $12.76 $12.91 $11.93 $12.07 $12.07 300,844
2015-08-24 $12.50 $13.21 $11.58 $12.29 $12.29 201,841
2015-08-21 $12.57 $13.54 $12.51 $13.12 $13.12 216,603
2015-08-20 $13.21 $13.41 $12.89 $12.98 $12.98 195,605

Theravance Biopharma Inc (TBPH) News Headlines

Recent Theravance Biopharma Inc (TBPH) 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.