Veeco Instruments Inc (VECO) Exchange: NASDAQ

Data as of March 29, 2024

$33.74 ($-0.22) -0.65%

Veeco Instruments Inc - Daily Information
Click for more stock information on Veeco Instruments Inc.
Daily Information Data
Date March 29, 2024
Open $33.39
Previous Close $33.74
High $34.08
Low $33.39
Adjusted Open $33.39
Previous Adjusted Close $33.74
Adjusted High $34.08
Adjusted Low $33.39

About Veeco Instruments Inc (VECO)

Veeco Instruments Inc is a global provider of process equipment solutions to the semiconductor, LED and other technology industries. Headquartered in Plano, Texas, the company has a strong record of growth and success since its inception in 1945. Veeco designs, manufactures, markets, sells and services advanced systems used to make chips, subassemblies and devices based on research, engineering and application expertise. With its wide portfolio of products spanning the semiconductor industry, Veeco has a unique ability to provide customised process equipment solutions tailored to the individual needs of its customers. The company also provides service and spare parts for its products to ensure long-term customer satisfaction.

Historical Stock Data for Veeco Instruments Inc (VECO)

Date Open High Low Close Adj.Close Volume
2024-03-15 $33.39 $34.08 $33.39 $33.74 $33.74 550,861
2024-03-14 $34.23 $34.55 $33.68 $33.96 $33.96 374,207
2024-03-13 $34.55 $34.81 $33.78 $34.50 $34.50 381,705
2024-03-12 $34.92 $35.21 $34.33 $35.10 $35.10 426,301
2024-03-11 $35.06 $35.25 $34.34 $34.71 $34.71 403,465
2024-03-08 $36.84 $37.44 $35.75 $35.83 $35.83 433,574
2024-03-07 $36.87 $37.40 $36.62 $36.82 $36.82 384,870
2024-03-06 $36.56 $36.78 $36.00 $36.30 $36.30 243,285
2024-03-05 $36.67 $36.84 $35.66 $35.99 $35.99 322,939
2024-03-04 $37.07 $37.42 $36.49 $36.89 $36.89 666,729
2024-03-01 $36.46 $37.75 $36.40 $36.90 $36.90 467,324
2024-02-29 $35.52 $36.46 $35.43 $36.21 $36.21 504,281
2024-02-28 $35.04 $35.16 $34.73 $34.96 $34.96 274,047
2024-02-27 $35.77 $35.99 $35.25 $35.43 $35.43 307,902
2024-02-26 $35.25 $35.97 $35.25 $35.63 $35.63 329,995
2024-02-23 $35.08 $35.14 $34.60 $35.05 $35.05 285,137
2024-02-22 $34.81 $35.19 $34.40 $35.03 $35.03 647,363
2024-02-21 $33.72 $33.86 $33.16 $33.85 $33.85 366,320
2024-02-20 $35.01 $35.01 $32.85 $33.79 $33.79 714,887
2024-02-16 $35.60 $36.16 $34.79 $35.47 $35.47 611,029
2024-02-15 $34.92 $36.35 $33.32 $35.47 $35.47 927,415
2024-02-14 $34.68 $35.47 $34.45 $35.30 $35.30 778,184
2024-02-13 $33.52 $34.90 $33.25 $34.17 $34.17 1,095,545
2024-02-12 $34.14 $35.38 $33.86 $34.70 $34.70 913,628
2024-02-09 $33.24 $34.23 $33.10 $34.14 $34.14 587,817
2024-02-08 $31.93 $33.03 $31.58 $32.72 $32.72 400,960
2024-02-07 $31.69 $32.16 $31.34 $31.75 $31.75 351,569
2024-02-06 $32.68 $32.75 $31.62 $31.70 $31.70 359,046
2024-02-05 $32.59 $33.11 $31.95 $32.72 $32.72 569,469
2024-02-02 $32.16 $32.56 $32.04 $32.53 $32.53 275,638
2024-02-01 $32.05 $32.42 $31.68 $32.33 $32.33 372,034
2024-01-31 $32.08 $32.76 $31.88 $31.88 $31.88 363,586
2024-01-30 $32.38 $32.74 $32.12 $32.50 $32.50 363,195
2024-01-29 $32.50 $32.66 $31.97 $32.65 $32.65 391,254
2024-01-26 $32.82 $32.91 $32.23 $32.45 $32.45 470,036
2024-01-25 $34.00 $34.12 $32.90 $33.21 $33.21 373,037
2024-01-24 $33.21 $33.98 $32.80 $33.29 $33.29 817,641
2024-01-23 $33.50 $33.60 $32.90 $32.93 $32.93 608,241
2024-01-22 $32.74 $33.46 $32.62 $33.37 $33.37 1,254,224
2024-01-19 $32.01 $32.55 $31.75 $32.54 $32.54 619,909
2024-01-18 $31.21 $32.10 $30.86 $31.62 $31.62 866,421
2024-01-17 $29.81 $30.17 $29.16 $30.09 $30.09 778,063
2024-01-16 $28.52 $29.82 $28.49 $29.80 $29.80 1,134,849
2024-01-12 $28.31 $28.53 $27.96 $28.35 $28.35 1,114,405
2024-01-11 $28.10 $28.31 $27.72 $28.10 $28.10 537,071
2024-01-10 $28.44 $28.44 $27.51 $28.15 $28.15 1,230,687
2024-01-09 $28.51 $28.61 $28.07 $28.42 $28.42 514,752
2024-01-08 $28.67 $29.16 $28.67 $28.84 $28.84 415,486
2024-01-05 $28.61 $28.85 $28.12 $28.55 $28.55 374,132
2024-01-04 $28.92 $29.29 $28.68 $28.72 $28.72 300,353
2024-01-03 $29.87 $30.08 $28.99 $29.15 $29.15 557,764
2024-01-02 $30.68 $30.75 $30.19 $30.54 $30.54 441,208
2023-12-29 $31.26 $31.43 $30.88 $31.03 $31.03 222,078
2023-12-28 $31.60 $31.60 $31.21 $31.32 $31.32 152,721
2023-12-27 $31.85 $31.95 $31.30 $31.53 $31.53 203,925
2023-12-26 $31.57 $31.86 $31.56 $31.65 $31.65 293,805
2023-12-22 $31.04 $31.63 $31.04 $31.40 $31.40 226,367
2023-12-21 $30.88 $30.98 $30.26 $30.97 $30.97 360,186
2023-12-20 $31.09 $31.45 $30.20 $30.21 $30.21 473,797
2023-12-19 $31.10 $31.38 $30.87 $31.29 $31.29 393,284
2023-12-18 $31.01 $31.18 $30.75 $30.96 $30.96 289,645
2023-12-15 $31.10 $31.12 $30.53 $30.91 $30.91 732,362
2023-12-14 $30.00 $30.95 $29.95 $30.81 $30.81 434,215
2023-12-13 $29.84 $30.00 $28.98 $29.73 $29.73 385,271
2023-12-12 $28.87 $29.73 $28.80 $29.69 $29.69 340,838
2023-12-11 $28.65 $29.24 $28.65 $29.05 $29.05 282,621
2023-12-08 $28.02 $28.63 $28.02 $28.41 $28.41 249,901
2023-12-07 $27.88 $28.28 $27.71 $28.16 $28.16 301,857
2023-12-06 $28.01 $28.35 $27.78 $27.78 $27.78 364,900
2023-12-05 $27.91 $28.00 $27.39 $27.78 $27.78 261,186
2023-12-04 $28.29 $28.36 $27.52 $28.18 $28.18 361,557
2023-12-01 $28.34 $28.74 $28.06 $28.67 $28.67 328,371
2023-11-30 $28.84 $28.84 $28.27 $28.53 $28.53 366,403
2023-11-29 $29.06 $29.41 $28.47 $28.59 $28.59 329,322
2023-11-28 $29.15 $29.53 $28.51 $28.78 $28.78 391,577
2023-11-27 $28.99 $29.33 $28.67 $29.31 $29.31 302,066
2023-11-24 $28.96 $29.19 $28.80 $29.00 $29.00 102,288
2023-11-22 $29.09 $29.55 $29.03 $29.07 $29.07 322,282
2023-11-21 $29.01 $29.05 $28.67 $28.86 $28.86 283,378
2023-11-20 $28.50 $29.22 $28.49 $29.19 $29.19 462,383
2023-11-17 $28.00 $28.44 $27.60 $28.39 $28.39 488,675
2023-11-16 $27.96 $28.27 $27.76 $28.08 $28.08 537,227
2023-11-15 $28.18 $28.40 $27.87 $27.96 $27.96 583,743
2023-11-14 $28.32 $28.49 $27.92 $28.12 $28.12 488,762
2023-11-13 $27.48 $27.94 $27.06 $27.64 $27.64 498,523
2023-11-10 $26.92 $28.29 $26.71 $27.78 $27.78 638,016
2023-11-09 $26.71 $27.10 $26.23 $26.81 $26.81 518,115
2023-11-08 $26.93 $26.96 $26.33 $26.44 $26.44 383,548
2023-11-07 $27.12 $27.83 $26.11 $26.99 $26.99 1,041,758
2023-11-06 $25.27 $25.36 $24.56 $24.86 $24.86 480,150
2023-11-03 $25.20 $25.56 $24.97 $25.32 $25.32 283,106
2023-11-02 $24.77 $25.07 $24.33 $24.87 $24.87 326,779
2023-11-01 $23.86 $24.33 $23.83 $24.32 $24.32 689,242
2023-10-31 $23.90 $24.55 $23.63 $23.94 $23.94 369,144
2023-10-30 $24.31 $24.49 $23.82 $23.84 $23.84 507,815
2023-10-27 $24.58 $24.58 $23.86 $24.16 $24.16 442,009
2023-10-26 $24.71 $25.09 $24.31 $24.44 $24.44 362,786
2023-10-25 $24.97 $25.10 $24.42 $24.69 $24.69 328,600
2023-10-24 $25.04 $25.44 $24.90 $25.18 $25.18 318,885
2023-10-23 $25.06 $25.40 $24.69 $24.92 $24.92 322,655
2023-10-20 $25.83 $25.83 $25.02 $25.08 $25.08 402,740
2023-10-19 $26.93 $27.91 $25.57 $25.83 $25.83 739,606
2023-10-18 $26.63 $26.81 $26.11 $26.68 $26.68 279,363
2023-10-17 $26.52 $27.15 $26.15 $26.96 $26.96 499,897
2023-10-16 $27.77 $27.77 $26.63 $26.92 $26.92 621,865
2023-10-13 $28.50 $28.66 $27.52 $27.56 $27.56 535,301
2023-10-12 $27.62 $28.44 $27.43 $28.42 $28.42 573,896
2023-10-11 $27.61 $27.97 $27.46 $27.69 $27.69 652,024
2023-10-10 $27.28 $27.91 $27.28 $27.55 $27.55 395,981
2023-10-09 $27.15 $27.44 $26.72 $27.27 $27.27 399,757
2023-10-06 $26.83 $27.63 $26.53 $27.34 $27.34 495,190
2023-10-05 $27.00 $27.30 $26.88 $26.98 $26.98 486,703
2023-10-04 $26.77 $27.29 $26.65 $27.06 $27.06 478,426
2023-10-03 $27.14 $27.52 $26.62 $26.85 $26.85 527,884
2023-10-02 $28.16 $28.50 $27.27 $27.41 $27.41 961,411
2023-09-29 $28.45 $28.50 $27.83 $28.11 $28.11 684,364
2023-09-28 $27.36 $28.26 $27.36 $28.17 $28.17 1,478,390
2023-09-27 $26.84 $27.48 $26.84 $27.33 $27.33 539,612
2023-09-26 $26.77 $26.80 $26.44 $26.58 $26.58 827,843
2023-09-25 $26.39 $27.01 $26.26 $26.93 $26.93 487,273
2023-09-22 $26.44 $26.79 $26.41 $26.45 $26.45 1,150,829
2023-09-21 $26.21 $26.62 $26.07 $26.26 $26.26 346,616
2023-09-20 $27.01 $27.15 $26.54 $26.55 $26.55 255,100
2023-09-19 $26.90 $27.27 $26.86 $26.88 $26.88 419,051
2023-09-18 $26.47 $27.10 $26.33 $26.89 $26.89 484,108
2023-09-15 $28.00 $28.02 $26.20 $26.65 $26.65 1,530,296
2023-09-14 $28.23 $28.83 $28.01 $28.37 $28.37 507,778
2023-09-13 $28.16 $28.48 $27.93 $28.02 $28.02 618,771
2023-09-12 $27.71 $28.09 $27.46 $27.55 $27.55 270,792
2023-09-11 $28.56 $28.65 $27.83 $27.96 $27.96 410,763
2023-09-08 $28.53 $28.56 $27.95 $28.21 $28.21 404,907
2023-09-07 $28.43 $28.79 $27.78 $28.68 $28.68 620,066
2023-09-06 $28.80 $29.27 $28.63 $28.88 $28.88 487,265
2023-09-05 $29.61 $29.76 $28.25 $28.72 $28.72 592,199
2023-09-01 $29.69 $30.22 $29.53 $29.98 $29.98 379,406
2023-08-31 $29.07 $29.62 $29.06 $29.19 $29.19 494,720
2023-08-30 $28.58 $29.41 $28.53 $29.12 $29.12 373,102
2023-08-29 $27.77 $28.65 $27.65 $28.57 $28.57 437,825
2023-08-28 $28.20 $28.50 $27.85 $27.91 $27.91 215,627
2023-08-25 $27.97 $28.29 $27.40 $28.07 $28.07 361,996
2023-08-24 $28.94 $28.97 $27.74 $27.90 $27.90 465,507
2023-08-23 $28.31 $28.78 $28.13 $28.66 $28.66 296,966
2023-08-22 $28.99 $29.00 $28.25 $28.36 $28.36 307,371
2023-08-21 $28.31 $28.78 $28.31 $28.61 $28.61 288,674
2023-08-18 $27.90 $28.60 $27.77 $28.25 $28.25 436,601
2023-08-17 $28.75 $28.91 $28.03 $28.07 $28.07 464,085
2023-08-16 $29.51 $29.59 $28.69 $28.73 $28.73 392,222
2023-08-15 $30.26 $30.53 $29.66 $29.68 $29.68 531,277
2023-08-14 $29.75 $30.54 $29.51 $30.45 $30.45 654,756
2023-08-11 $30.05 $30.16 $29.81 $29.98 $29.98 440,303
2023-08-10 $30.78 $31.09 $29.95 $30.38 $30.38 685,584
2023-08-09 $29.93 $30.74 $29.47 $30.66 $30.66 980,523
2023-08-08 $28.99 $30.63 $28.59 $30.12 $30.12 1,016,549
2023-08-07 $28.27 $28.67 $28.02 $28.19 $28.19 445,093
2023-08-04 $28.73 $28.94 $28.13 $28.22 $28.22 339,082
2023-08-03 $28.48 $29.17 $28.42 $28.85 $28.85 562,994
2023-08-02 $28.50 $28.84 $27.97 $28.48 $28.48 560,925
2023-08-01 $28.00 $28.71 $27.86 $28.70 $28.70 393,266
2023-07-31 $27.50 $28.25 $27.47 $28.16 $28.16 383,051
2023-07-28 $27.28 $27.73 $27.15 $27.53 $27.53 268,728
2023-07-27 $27.11 $27.57 $26.89 $26.98 $26.98 267,148
2023-07-26 $26.27 $26.70 $26.05 $26.46 $26.46 200,208
2023-07-25 $26.31 $26.82 $26.20 $26.57 $26.57 212,141
2023-07-24 $26.31 $26.78 $26.06 $26.31 $26.31 259,122
2023-07-21 $26.20 $26.55 $26.02 $26.40 $26.40 541,792
2023-07-20 $26.16 $26.51 $25.52 $25.75 $25.75 453,727
2023-07-19 $26.90 $26.92 $26.31 $26.54 $26.54 293,491
2023-07-18 $26.65 $26.99 $26.29 $26.92 $26.92 482,806
2023-07-17 $25.71 $27.18 $25.71 $26.71 $26.71 645,000
2023-07-14 $25.73 $25.86 $25.43 $25.71 $25.71 372,038
2023-07-13 $24.39 $25.81 $24.26 $25.73 $25.73 677,221
2023-07-12 $24.50 $24.59 $24.13 $24.16 $24.16 647,989
2023-07-11 $24.63 $24.63 $23.97 $24.14 $24.14 399,836
2023-07-10 $24.25 $24.51 $23.93 $24.48 $24.48 525,636
2023-07-07 $24.45 $24.64 $24.20 $24.23 $24.23 321,357
2023-07-06 $24.52 $24.77 $24.13 $24.36 $24.36 289,245
2023-07-05 $25.54 $25.57 $24.69 $24.84 $24.84 400,577
2023-07-03 $25.68 $25.91 $25.35 $25.80 $25.80 141,708
2023-06-30 $25.89 $26.23 $25.68 $25.68 $25.68 323,498
2023-06-29 $25.22 $25.83 $25.10 $25.58 $25.58 399,962
2023-06-28 $25.02 $25.31 $24.88 $25.02 $25.02 325,662
2023-06-27 $24.32 $25.30 $24.32 $25.28 $25.28 337,628
2023-06-26 $24.28 $24.64 $24.13 $24.31 $24.31 409,606
2023-06-23 $24.51 $24.67 $24.18 $24.21 $24.21 1,672,372
2023-06-22 $24.79 $25.22 $24.31 $24.91 $24.91 299,627
2023-06-21 $25.12 $25.30 $24.64 $24.89 $24.89 349,923
2023-06-20 $24.87 $25.27 $24.82 $25.18 $25.18 423,907
2023-06-16 $24.77 $24.85 $24.34 $24.83 $24.83 1,384,192
2023-06-15 $24.93 $24.93 $24.38 $24.73 $24.73 555,469
2023-06-14 $25.25 $25.29 $24.73 $25.07 $25.07 606,415
2023-06-13 $25.23 $25.58 $25.02 $25.44 $25.44 749,774
2023-06-12 $25.21 $25.31 $24.84 $25.02 $25.02 679,564
2023-06-09 $25.31 $25.50 $25.01 $25.13 $25.13 293,961
2023-06-08 $25.43 $25.62 $25.21 $25.22 $25.22 360,128
2023-06-07 $25.33 $25.87 $25.09 $25.40 $25.40 511,982
2023-06-06 $24.36 $25.21 $24.25 $25.14 $25.14 366,672
2023-06-05 $24.75 $25.00 $24.17 $24.60 $24.60 534,771
2023-06-02 $25.01 $25.22 $24.43 $25.08 $25.08 623,903
2023-06-01 $24.35 $25.06 $23.79 $24.85 $24.85 776,585
2023-05-31 $23.98 $24.58 $23.74 $24.41 $24.41 2,292,980
2023-05-30 $25.00 $25.00 $24.22 $24.28 $24.28 857,974
2023-05-26 $23.53 $24.74 $23.24 $24.59 $24.59 1,155,238
2023-05-25 $23.12 $23.43 $22.77 $23.30 $23.30 793,425
2023-05-24 $22.53 $22.84 $22.36 $22.51 $22.51 756,955
2023-05-23 $22.92 $23.19 $22.71 $22.74 $22.74 432,261
2023-05-22 $22.69 $23.13 $22.69 $23.01 $23.01 1,357,474
2023-05-19 $23.07 $23.07 $22.73 $22.82 $22.82 462,402
2023-05-18 $22.34 $22.94 $21.83 $22.90 $22.90 986,469
2023-05-17 $21.57 $22.31 $21.25 $22.12 $22.12 4,669,388
2023-05-16 $21.62 $22.64 $21.57 $22.48 $22.48 605,720
2023-05-15 $20.87 $21.78 $20.62 $21.63 $21.63 464,623
2023-05-12 $20.79 $21.14 $20.57 $20.77 $20.77 371,029
2023-05-11 $20.74 $20.92 $20.44 $20.71 $20.71 463,495
2023-05-10 $20.61 $21.02 $20.42 $20.81 $20.81 638,360
2023-05-09 $19.51 $20.67 $19.05 $20.26 $20.26 1,010,410
2023-05-08 $18.63 $19.46 $18.35 $19.25 $19.25 944,295
2023-05-05 $18.00 $18.62 $17.94 $18.56 $18.56 504,697
2023-05-04 $18.01 $18.15 $17.70 $17.81 $17.81 748,931
2023-05-03 $18.39 $18.58 $18.10 $18.15 $18.15 361,818
2023-05-02 $18.41 $18.53 $18.09 $18.40 $18.40 342,130
2023-05-01 $18.47 $18.70 $18.38 $18.42 $18.42 239,777
2023-04-28 $18.38 $18.49 $18.29 $18.42 $18.42 219,475
2023-04-27 $18.38 $18.48 $18.00 $18.36 $18.36 244,364
2023-04-26 $18.55 $18.61 $18.25 $18.38 $18.38 293,418
2023-04-25 $18.80 $18.87 $18.49 $18.52 $18.52 335,153
2023-04-24 $18.87 $19.04 $18.68 $18.95 $18.95 199,023
2023-04-21 $19.03 $19.16 $18.76 $18.92 $18.92 215,488
2023-04-20 $18.80 $19.32 $18.80 $19.09 $19.09 230,867
2023-04-19 $18.93 $19.06 $18.81 $18.96 $18.96 216,584
2023-04-18 $19.37 $19.50 $19.00 $19.11 $19.11 301,501
2023-04-17 $19.36 $19.48 $19.10 $19.31 $19.31 355,783
2023-04-14 $19.65 $19.85 $19.37 $19.60 $19.60 224,490
2023-04-13 $19.77 $19.92 $19.56 $19.65 $19.65 213,091
2023-04-12 $20.29 $20.33 $19.56 $19.69 $19.69 238,544
2023-04-11 $20.27 $20.32 $19.95 $20.12 $20.12 189,210
2023-04-10 $19.54 $20.17 $19.53 $20.14 $20.14 234,758
2023-04-06 $19.80 $19.84 $19.60 $19.65 $19.65 266,539
2023-04-05 $19.86 $19.95 $19.69 $19.85 $19.85 493,705
2023-04-04 $20.88 $20.94 $19.85 $20.02 $20.02 455,001
2023-04-03 $21.07 $21.28 $20.50 $20.91 $20.91 472,119
2023-03-31 $20.95 $21.18 $20.92 $21.13 $21.13 489,991
2023-03-30 $20.95 $21.15 $20.83 $20.95 $20.95 157,837
2023-03-29 $20.69 $20.91 $20.53 $20.81 $20.81 232,726
2023-03-28 $20.49 $20.63 $20.34 $20.47 $20.47 254,936
2023-03-27 $20.85 $20.85 $20.47 $20.53 $20.53 186,808
2023-03-24 $20.70 $20.76 $20.36 $20.75 $20.75 209,718
2023-03-23 $20.74 $21.21 $20.66 $20.85 $20.85 350,926
2023-03-22 $20.74 $21.12 $20.48 $20.50 $20.50 281,419
2023-03-21 $21.37 $21.50 $20.69 $20.77 $20.77 267,075
2023-03-20 $20.98 $21.18 $20.71 $21.11 $21.11 291,643
2023-03-17 $21.32 $21.44 $20.87 $20.89 $20.89 1,061,586
2023-03-16 $20.61 $21.39 $20.61 $21.29 $21.29 232,880
2023-03-15 $20.57 $20.92 $20.41 $20.84 $20.84 306,600
2023-03-14 $21.00 $21.38 $20.82 $21.17 $21.17 317,677
2023-03-13 $20.59 $20.73 $20.25 $20.51 $20.51 331,864
2023-03-10 $21.41 $21.43 $20.63 $20.82 $20.82 307,551
2023-03-09 $21.19 $21.41 $21.02 $21.24 $21.24 649,165
2023-03-08 $20.79 $21.19 $20.67 $21.02 $21.02 363,147
2023-03-07 $21.13 $21.28 $20.46 $20.62 $20.62 6,222,140
2023-03-06 $21.85 $21.99 $20.95 $21.11 $21.11 241,524
2023-03-03 $21.65 $21.79 $21.45 $21.75 $21.75 177,613
2023-03-02 $21.35 $21.68 $20.87 $21.59 $21.59 211,342
2023-03-01 $21.42 $21.80 $21.39 $21.66 $21.66 270,318
2023-02-28 $20.97 $21.82 $20.90 $21.27 $21.27 415,422
2023-02-27 $21.12 $21.18 $20.75 $20.92 $20.92 240,282
2023-02-24 $20.67 $20.86 $20.52 $20.85 $20.85 231,480
2023-02-23 $21.25 $21.38 $20.73 $21.13 $21.13 265,275
2023-02-22 $21.05 $21.26 $20.44 $20.68 $20.68 394,460
2023-02-21 $21.33 $21.54 $21.03 $21.14 $21.14 369,117
2023-02-17 $21.91 $21.94 $21.16 $21.72 $21.72 501,863
2023-02-16 $20.60 $22.19 $20.03 $21.72 $21.72 806,491
2023-02-15 $20.26 $20.58 $20.21 $20.45 $20.45 279,691
2023-02-14 $20.12 $20.58 $19.70 $20.48 $20.48 310,954
2023-02-13 $20.18 $20.46 $19.97 $20.33 $20.33 202,508
2023-02-10 $20.29 $20.34 $19.86 $20.11 $20.11 421,078
2023-02-09 $20.78 $20.99 $20.27 $20.36 $20.36 360,464
2023-02-08 $20.95 $20.95 $20.19 $20.38 $20.38 252,302
2023-02-07 $20.71 $21.15 $20.48 $21.04 $21.04 451,328
2023-02-06 $20.95 $21.09 $20.65 $20.75 $20.75 201,033
2023-02-03 $21.33 $21.68 $21.06 $21.24 $21.24 349,584
2023-02-02 $21.13 $21.85 $20.87 $21.70 $21.70 539,857
2023-02-01 $20.03 $20.95 $19.76 $20.87 $20.87 440,538
2023-01-31 $19.37 $19.88 $19.35 $19.86 $19.86 453,978
2023-01-30 $19.85 $19.98 $19.36 $19.37 $19.37 215,201
2023-01-27 $20.08 $20.24 $19.95 $20.03 $20.03 163,832
2023-01-26 $20.12 $20.30 $19.67 $20.29 $20.29 220,279
2023-01-25 $19.75 $20.15 $19.35 $20.02 $20.02 242,887
2023-01-24 $20.05 $20.07 $19.80 $19.97 $19.97 228,337
2023-01-23 $19.27 $20.21 $19.27 $20.16 $20.16 380,993
2023-01-20 $20.03 $20.40 $19.84 $20.12 $20.12 178,493
2023-01-19 $20.00 $20.20 $19.64 $19.79 $19.79 272,782
2023-01-18 $20.43 $20.53 $20.11 $20.12 $20.12 364,181
2023-01-17 $20.30 $20.47 $20.17 $20.24 $20.24 224,977
2023-01-13 $20.57 $20.70 $20.31 $20.34 $20.34 562,491
2023-01-12 $20.43 $20.83 $20.19 $20.67 $20.67 443,749
2023-01-11 $19.94 $20.16 $19.92 $20.13 $20.13 559,360
2023-01-10 $19.73 $20.09 $19.66 $19.94 $19.94 209,322
2023-01-09 $19.65 $20.22 $19.58 $19.81 $19.81 637,419
2023-01-06 $18.90 $19.71 $18.76 $19.35 $19.35 293,145
2023-01-05 $18.58 $18.84 $18.37 $18.60 $18.60 166,293
2023-01-04 $18.67 $18.88 $18.44 $18.67 $18.67 381,172
2023-01-03 $18.89 $18.92 $18.22 $18.45 $18.45 249,949
2022-12-30 $18.18 $18.62 $18.18 $18.58 $18.58 206,088
2022-12-29 $18.35 $18.76 $18.24 $18.57 $18.57 238,828
2022-12-28 $18.29 $18.48 $18.05 $18.12 $18.12 246,079
2022-12-27 $18.33 $18.40 $18.03 $18.37 $18.37 157,792
2022-12-23 $18.42 $18.46 $18.17 $18.37 $18.37 187,314
2022-12-22 $18.50 $18.73 $18.02 $18.47 $18.47 361,237
2022-12-21 $18.70 $19.12 $18.66 $18.86 $18.86 337,653
2022-12-20 $18.73 $19.03 $18.68 $18.70 $18.70 440,069
2022-12-19 $19.26 $19.33 $18.71 $18.88 $18.88 253,102
2022-12-16 $18.95 $19.48 $18.95 $19.38 $19.38 695,632
2022-12-15 $19.51 $19.52 $19.06 $19.24 $19.24 566,314
2022-12-14 $19.42 $20.12 $19.30 $19.89 $19.89 578,846
2022-12-13 $19.57 $20.19 $19.33 $19.50 $19.50 342,656
2022-12-12 $19.06 $19.08 $18.81 $19.00 $19.00 276,440
2022-12-09 $19.08 $19.34 $19.02 $19.06 $19.06 214,589
2022-12-08 $19.00 $19.25 $18.84 $19.16 $19.16 288,759
2022-12-07 $19.03 $19.60 $18.82 $18.87 $18.87 582,825
2022-12-06 $19.63 $19.64 $18.94 $19.11 $19.11 240,087
2022-12-05 $19.73 $19.82 $19.44 $19.63 $19.63 238,923
2022-12-02 $19.45 $19.76 $19.35 $19.74 $19.74 242,771
2022-12-01 $20.01 $20.03 $19.56 $19.84 $19.84 324,008
2022-11-30 $18.80 $19.88 $18.60 $19.88 $19.88 614,742
2022-11-29 $18.65 $19.17 $18.53 $18.67 $18.67 1,593,453
2022-11-28 $19.23 $19.23 $18.50 $18.65 $18.65 390,940
2022-11-25 $19.67 $19.87 $19.45 $19.45 $19.45 177,348
2022-11-23 $19.45 $19.82 $19.33 $19.60 $19.60 225,945
2022-11-22 $19.55 $19.66 $19.27 $19.50 $19.50 221,257
2022-11-21 $19.50 $19.61 $19.20 $19.56 $19.56 500,779
2022-11-18 $20.12 $20.12 $19.56 $19.63 $19.63 562,588
2022-11-17 $18.68 $19.68 $18.66 $19.67 $19.67 532,086
2022-11-16 $19.56 $19.61 $18.77 $19.03 $19.03 340,992
2022-11-15 $19.97 $19.97 $19.49 $19.73 $19.73 639,224
2022-11-14 $19.64 $19.78 $19.41 $19.45 $19.45 415,790
2022-11-11 $19.69 $19.97 $19.46 $19.73 $19.73 729,472
2022-11-10 $19.17 $19.73 $18.87 $19.60 $19.60 510,477
2022-11-09 $18.03 $18.59 $17.92 $18.16 $18.16 344,066
2022-11-08 $17.90 $18.93 $17.53 $18.32 $18.32 923,747
2022-11-07 $18.04 $18.19 $17.90 $18.00 $18.00 643,451
2022-11-04 $17.90 $18.04 $17.64 $18.00 $18.00 361,685
2022-11-03 $17.43 $17.49 $17.06 $17.36 $17.36 394,532
2022-11-02 $18.34 $18.47 $17.70 $17.76 $17.76 534,608
2022-11-01 $18.53 $18.63 $18.16 $18.23 $18.23 484,134
2022-10-31 $18.54 $18.54 $18.00 $18.23 $18.23 488,088
2022-10-28 $18.23 $18.75 $18.05 $18.56 $18.56 403,438
2022-10-27 $19.03 $19.06 $17.97 $18.10 $18.10 466,855
2022-10-26 $18.87 $19.44 $18.58 $18.86 $18.86 417,243
2022-10-25 $18.78 $19.24 $18.49 $18.96 $18.96 425,920
2022-10-24 $18.48 $18.72 $17.88 $18.59 $18.59 455,350
2022-10-21 $17.92 $18.55 $17.81 $18.48 $18.48 333,352
2022-10-20 $18.10 $18.41 $17.76 $17.93 $17.93 247,668
2022-10-19 $17.60 $17.85 $17.48 $17.78 $17.78 172,776
2022-10-18 $18.12 $18.29 $17.43 $17.67 $17.67 239,297
2022-10-17 $17.52 $17.73 $17.38 $17.61 $17.61 333,857
2022-10-14 $18.11 $18.11 $17.08 $17.14 $17.14 200,476
2022-10-13 $16.50 $17.98 $16.11 $17.85 $17.85 519,299
2022-10-12 $18.20 $18.20 $17.11 $17.13 $17.13 252,114
2022-10-11 $18.11 $18.58 $17.81 $18.14 $18.14 328,606
2022-10-10 $18.70 $18.70 $18.01 $18.42 $18.42 208,066
2022-10-07 $19.29 $19.59 $18.43 $18.69 $18.69 334,481
2022-10-06 $19.71 $20.03 $19.56 $19.72 $19.72 238,660
2022-10-05 $19.47 $19.82 $19.05 $19.72 $19.72 298,442
2022-10-04 $19.74 $20.29 $19.45 $19.85 $19.85 313,373
2022-10-03 $18.53 $19.29 $18.45 $19.12 $19.12 253,651
2022-09-30 $18.53 $18.89 $18.28 $18.32 $18.32 318,549
2022-09-29 $18.63 $18.71 $18.26 $18.68 $18.68 270,835
2022-09-28 $18.63 $19.10 $18.55 $18.93 $18.93 346,522
2022-09-27 $18.82 $19.10 $18.59 $18.88 $18.88 195,694
2022-09-26 $18.50 $18.92 $18.45 $18.47 $18.47 217,417
2022-09-23 $18.72 $18.72 $18.28 $18.58 $18.58 242,758
2022-09-22 $19.18 $19.29 $18.71 $19.00 $19.00 299,353
2022-09-21 $19.81 $20.05 $19.25 $19.32 $19.32 459,434
2022-09-20 $19.51 $19.69 $19.31 $19.64 $19.64 159,392
2022-09-19 $19.35 $19.78 $19.35 $19.72 $19.72 185,454
2022-09-16 $19.70 $20.39 $19.26 $19.61 $19.61 481,874
2022-09-15 $20.06 $20.30 $19.78 $19.92 $19.92 164,118
2022-09-14 $20.35 $20.48 $19.95 $20.21 $20.21 793,249
2022-09-13 $20.48 $20.48 $20.04 $20.16 $20.16 375,858
2022-09-12 $20.99 $21.23 $20.80 $21.13 $21.13 156,233
2022-09-09 $20.79 $21.13 $20.71 $20.90 $20.90 206,845
2022-09-08 $19.62 $20.65 $19.47 $20.46 $20.46 287,568
2022-09-07 $19.48 $20.03 $19.45 $19.86 $19.86 388,823
2022-09-06 $19.73 $19.80 $19.27 $19.48 $19.48 376,870
2022-09-02 $20.36 $20.36 $19.59 $19.73 $19.73 453,743
2022-09-01 $20.60 $21.22 $19.81 $20.22 $20.22 444,611
2022-08-31 $21.63 $21.63 $20.73 $21.14 $21.14 448,481
2022-08-30 $22.18 $22.36 $21.40 $21.61 $21.61 1,315,913
2022-08-29 $22.23 $22.84 $21.97 $22.11 $22.11 443,085
2022-08-26 $23.66 $23.66 $22.49 $22.57 $22.57 296,377
2022-08-25 $22.50 $23.92 $22.50 $23.63 $23.63 345,763
2022-08-24 $22.30 $22.80 $22.12 $22.55 $22.55 250,202
2022-08-23 $22.16 $22.54 $21.96 $22.02 $22.02 305,312
2022-08-22 $22.22 $22.22 $21.90 $22.09 $22.09 268,840
2022-08-19 $22.77 $22.86 $22.27 $22.54 $22.54 187,102
2022-08-18 $22.35 $23.35 $22.16 $23.09 $23.09 395,798
2022-08-17 $22.69 $22.69 $21.93 $22.34 $22.34 141,102
2022-08-16 $23.00 $23.14 $22.74 $23.02 $23.02 209,617
2022-08-15 $23.05 $23.46 $22.82 $23.14 $23.14 234,694
2022-08-12 $22.42 $23.47 $22.36 $23.24 $23.24 1,630,270
2022-08-11 $22.06 $22.72 $21.91 $22.24 $22.24 232,675
2022-08-10 $21.56 $22.07 $21.10 $21.85 $21.85 371,484
2022-08-09 $22.04 $22.09 $20.19 $20.99 $20.99 663,110
2022-08-08 $22.04 $22.30 $21.53 $21.97 $21.97 250,109
2022-08-05 $22.19 $22.38 $21.80 $22.17 $22.17 199,145
2022-08-04 $22.05 $22.42 $21.92 $22.38 $22.38 181,709
2022-08-03 $21.83 $22.40 $21.71 $22.11 $22.11 612,832
2022-08-02 $21.34 $21.93 $21.31 $21.71 $21.71 170,721
2022-08-01 $21.65 $21.98 $21.51 $21.59 $21.59 225,282
2022-07-29 $21.25 $22.00 $21.25 $21.80 $21.80 279,322
2022-07-28 $20.99 $21.44 $20.57 $21.38 $21.38 247,084
2022-07-27 $20.25 $21.03 $20.25 $20.99 $20.99 274,728
2022-07-26 $20.51 $20.51 $20.00 $20.11 $20.11 188,133
2022-07-25 $20.92 $20.92 $19.99 $20.33 $20.33 219,765
2022-07-22 $21.11 $21.11 $20.48 $20.74 $20.74 271,368
2022-07-21 $20.95 $21.35 $20.34 $21.22 $21.22 334,577
2022-07-20 $19.56 $20.72 $19.52 $20.52 $20.52 523,927
2022-07-19 $18.71 $19.61 $18.71 $19.53 $19.53 303,084
2022-07-18 $19.08 $19.12 $18.38 $18.49 $18.49 202,395
2022-07-15 $18.56 $18.69 $18.19 $18.64 $18.64 275,936
2022-07-14 $17.87 $18.31 $17.55 $18.12 $18.12 267,348
2022-07-13 $17.65 $18.19 $17.63 $18.00 $18.00 193,578
2022-07-12 $17.98 $18.25 $17.77 $17.93 $17.93 230,477
2022-07-11 $18.07 $18.36 $17.60 $17.85 $17.85 331,451
2022-07-08 $18.36 $18.52 $17.98 $18.37 $18.37 351,536
2022-07-07 $17.92 $18.62 $17.92 $18.42 $18.42 320,598
2022-07-06 $18.29 $18.48 $17.51 $17.56 $17.56 411,181
2022-07-05 $17.37 $18.23 $17.23 $18.20 $18.20 505,066
2022-07-01 $19.04 $19.04 $17.87 $18.08 $18.08 452,315
2022-06-30 $18.90 $19.66 $18.71 $19.40 $19.40 479,036
2022-06-29 $19.85 $19.85 $19.04 $19.24 $19.24 273,260
2022-06-28 $20.15 $20.42 $19.69 $19.83 $19.83 232,450
2022-06-27 $20.37 $20.54 $19.76 $20.10 $20.10 306,912
2022-06-24 $19.42 $20.02 $19.22 $20.01 $20.01 1,886,298
2022-06-23 $19.39 $19.39 $18.64 $19.15 $19.15 439,164
2022-06-22 $19.24 $19.70 $18.93 $19.25 $19.25 328,195
2022-06-21 $19.43 $20.30 $18.88 $19.62 $19.62 340,869
2022-06-17 $18.97 $19.42 $18.79 $18.97 $18.97 689,305
2022-06-16 $19.33 $19.73 $18.71 $18.89 $18.89 497,985
2022-06-15 $19.63 $20.28 $19.43 $19.95 $19.95 430,978
2022-06-14 $19.58 $19.77 $19.25 $19.42 $19.42 258,476
2022-06-13 $19.94 $20.42 $19.36 $19.47 $19.47 300,842
2022-06-10 $20.86 $21.20 $20.56 $20.66 $20.66 238,673
2022-06-09 $21.55 $21.79 $21.24 $21.26 $21.26 236,781
2022-06-08 $22.21 $22.27 $21.47 $21.71 $21.71 264,289
2022-06-07 $21.47 $22.21 $21.38 $22.16 $22.16 276,740
2022-06-06 $22.25 $22.25 $21.61 $21.79 $21.79 263,017
2022-06-03 $21.95 $21.95 $21.63 $21.70 $21.70 285,976
2022-06-02 $21.62 $22.34 $21.45 $22.30 $22.30 420,379
2022-06-01 $21.63 $22.00 $21.11 $21.46 $21.46 1,218,935
2022-05-31 $21.59 $21.98 $21.17 $21.43 $21.43 427,832
2022-05-27 $21.48 $21.80 $21.20 $21.77 $21.77 336,939
2022-05-26 $20.00 $21.35 $19.74 $21.13 $21.13 585,758
2022-05-25 $20.02 $20.60 $19.91 $20.35 $20.35 267,059
2022-05-24 $20.94 $21.01 $19.75 $20.04 $20.04 695,361
2022-05-23 $21.27 $21.55 $20.92 $21.11 $21.11 423,141
2022-05-20 $21.67 $21.93 $20.39 $21.14 $21.14 417,604
2022-05-19 $21.29 $21.78 $21.21 $21.27 $21.27 391,766
2022-05-18 $22.03 $22.50 $21.24 $21.46 $21.46 415,114
2022-05-17 $22.28 $22.73 $22.02 $22.42 $22.42 524,823
2022-05-16 $21.88 $22.14 $21.48 $21.72 $21.72 435,096
2022-05-13 $21.60 $22.27 $21.46 $21.94 $21.94 438,258
2022-05-12 $21.09 $21.44 $20.48 $21.24 $21.24 735,854
2022-05-11 $19.55 $21.55 $19.55 $21.03 $21.03 1,007,726
2022-05-10 $22.06 $22.49 $18.68 $19.75 $19.75 1,525,121
2022-05-09 $23.09 $23.29 $22.37 $22.77 $22.77 799,381
2022-05-06 $23.56 $23.86 $23.24 $23.51 $23.51 293,700
2022-05-05 $24.22 $24.78 $23.32 $23.81 $23.81 433,487
2022-05-04 $23.81 $24.77 $23.50 $24.70 $24.70 506,634
2022-05-03 $23.16 $23.85 $22.96 $23.62 $23.62 537,695
2022-05-02 $22.89 $23.25 $22.60 $23.18 $23.18 712,109
2022-04-29 $23.02 $23.62 $22.84 $22.92 $22.92 394,719
2022-04-28 $22.96 $23.45 $22.49 $23.21 $23.21 394,032
2022-04-27 $22.81 $23.22 $22.35 $22.52 $22.52 357,083
2022-04-26 $23.43 $23.75 $22.89 $22.89 $22.89 561,944
2022-04-25 $23.24 $23.72 $23.20 $23.71 $23.71 575,630
2022-04-22 $23.79 $24.21 $23.44 $23.48 $23.48 239,238
2022-04-21 $25.05 $25.16 $23.62 $23.92 $23.92 405,621
2022-04-20 $24.58 $25.00 $24.31 $24.63 $24.63 414,054
2022-04-19 $23.80 $24.31 $23.66 $24.15 $24.15 473,848
2022-04-18 $23.75 $24.16 $23.63 $23.80 $23.80 607,419
2022-04-14 $24.89 $24.89 $23.71 $23.84 $23.84 704,946
2022-04-13 $24.65 $24.97 $24.36 $24.73 $24.73 268,932
2022-04-12 $25.14 $25.36 $24.44 $24.52 $24.52 439,099
2022-04-11 $25.26 $25.45 $24.62 $24.65 $24.65 467,342
2022-04-08 $25.74 $25.90 $25.44 $25.46 $25.46 318,161
2022-04-07 $25.81 $26.39 $25.53 $25.94 $25.94 665,200
2022-04-06 $25.96 $26.34 $25.64 $25.68 $25.68 362,201
2022-04-05 $27.02 $27.25 $26.17 $26.27 $26.27 386,052
2022-04-04 $26.71 $27.50 $26.65 $26.97 $26.97 336,646
2022-04-01 $27.35 $27.47 $26.27 $26.59 $26.59 503,688
2022-03-31 $27.88 $28.04 $27.17 $27.19 $27.19 864,960
2022-03-30 $29.46 $29.54 $27.61 $27.88 $27.88 469,297
2022-03-29 $28.58 $29.50 $28.56 $29.44 $29.44 915,151
2022-03-28 $28.91 $29.08 $27.82 $28.35 $28.35 400,586
2022-03-25 $29.05 $29.25 $28.40 $29.08 $29.08 522,116
2022-03-24 $28.43 $28.86 $28.13 $28.86 $28.86 258,421
2022-03-23 $28.17 $28.89 $27.68 $28.28 $28.28 380,320
2022-03-22 $28.78 $29.26 $28.23 $28.41 $28.41 379,229
2022-03-21 $28.95 $29.36 $28.42 $28.70 $28.70 432,186
2022-03-18 $29.17 $29.31 $28.76 $29.07 $29.07 604,281
2022-03-17 $28.68 $29.18 $28.43 $29.18 $29.18 413,508
2022-03-16 $28.00 $28.87 $27.93 $28.79 $28.79 367,779
2022-03-15 $27.18 $27.86 $26.94 $27.72 $27.72 304,738
2022-03-14 $27.66 $27.76 $26.70 $27.06 $27.06 391,717
2022-03-11 $28.78 $28.87 $27.61 $27.70 $27.70 1,582,532
2022-03-10 $28.63 $28.63 $27.83 $28.39 $28.39 266,952
2022-03-09 $28.66 $29.03 $28.23 $28.89 $28.89 298,551
2022-03-08 $27.62 $28.54 $27.37 $27.90 $27.90 359,742
2022-03-07 $27.98 $28.28 $27.30 $27.49 $27.49 339,691
2022-03-04 $28.20 $28.43 $27.22 $27.77 $27.77 344,535
2022-03-03 $28.86 $29.02 $28.30 $28.60 $28.60 394,186
2022-03-02 $27.86 $28.88 $27.43 $28.61 $28.61 415,684
2022-03-01 $28.46 $28.88 $27.18 $27.65 $27.65 1,602,922
2022-02-28 $27.52 $29.17 $27.52 $28.57 $28.57 670,473
2022-02-25 $27.81 $28.15 $27.44 $27.92 $27.92 344,982
2022-02-24 $25.66 $28.00 $25.55 $27.81 $27.81 578,532
2022-02-23 $26.75 $27.77 $26.41 $26.41 $26.41 506,988
2022-02-22 $26.47 $27.21 $25.59 $26.15 $26.15 286,704
2022-02-18 $27.28 $27.40 $26.72 $26.91 $26.91 387,340
2022-02-17 $30.10 $30.15 $26.79 $27.18 $27.18 863,586
2022-02-16 $28.25 $29.46 $28.07 $29.25 $29.25 415,778
2022-02-15 $27.99 $28.66 $27.54 $28.63 $28.63 394,086
2022-02-14 $27.38 $28.27 $27.01 $27.30 $27.30 328,881
2022-02-11 $28.06 $28.23 $27.13 $27.46 $27.46 423,780
2022-02-10 $27.38 $28.40 $27.31 $28.14 $28.14 420,925
2022-02-09 $27.99 $28.34 $27.54 $28.09 $28.09 194,379
2022-02-08 $26.80 $27.68 $26.80 $27.56 $27.56 123,172
2022-02-07 $26.90 $27.50 $26.65 $26.77 $26.77 180,368
2022-02-04 $26.22 $27.05 $26.08 $26.84 $26.84 236,436
2022-02-03 $26.90 $27.20 $26.37 $26.47 $26.47 202,810
2022-02-02 $27.85 $28.00 $26.92 $27.33 $27.33 311,005
2022-02-01 $27.90 $27.90 $26.61 $27.52 $27.52 333,055
2022-01-31 $26.38 $27.50 $26.38 $27.49 $27.49 373,343
2022-01-28 $25.78 $26.49 $25.20 $26.45 $26.45 353,192
2022-01-27 $27.66 $27.82 $25.53 $25.93 $25.93 524,887
2022-01-26 $27.71 $28.21 $27.02 $27.43 $27.43 421,609
2022-01-25 $27.25 $27.58 $26.62 $27.06 $27.06 618,487
2022-01-24 $26.41 $28.08 $26.00 $28.03 $28.03 449,420
2022-01-21 $27.04 $28.24 $26.78 $27.05 $27.05 465,076
2022-01-20 $28.60 $29.06 $27.31 $27.37 $27.37 627,064
2022-01-19 $30.86 $31.27 $28.30 $28.35 $28.35 765,182
2022-01-18 $31.66 $32.34 $30.48 $30.59 $30.59 669,799
2022-01-14 $30.38 $32.35 $30.38 $31.99 $31.99 412,302
2022-01-13 $31.81 $32.37 $30.50 $30.66 $30.66 774,157
2022-01-12 $30.73 $32.40 $30.62 $31.23 $31.23 942,661
2022-01-11 $28.00 $30.62 $27.89 $29.97 $29.97 692,623
2022-01-10 $27.27 $27.73 $26.70 $27.66 $27.66 270,610
2022-01-07 $28.72 $29.24 $27.75 $27.78 $27.78 422,715
2022-01-06 $28.90 $29.45 $28.42 $28.98 $28.98 335,346
2022-01-05 $29.53 $30.01 $28.92 $28.95 $28.95 429,278
2022-01-04 $30.95 $31.00 $28.81 $29.71 $29.71 647,450
2022-01-03 $28.65 $31.23 $28.65 $31.03 $31.03 1,451,145
2021-12-31 $28.50 $28.68 $28.21 $28.47 $28.47 342,930
2021-12-30 $28.30 $28.67 $28.11 $28.45 $28.45 480,889
2021-12-29 $27.04 $28.26 $27.04 $28.26 $28.26 246,940
2021-12-28 $27.59 $28.00 $27.19 $27.36 $27.36 271,569
2021-12-27 $26.97 $27.49 $26.86 $27.42 $27.42 539,810
2021-12-23 $26.54 $26.96 $26.43 $26.86 $26.86 198,193
2021-12-22 $26.11 $26.57 $26.05 $26.44 $26.44 206,058
2021-12-21 $26.44 $27.00 $26.04 $26.45 $26.45 270,920
2021-12-20 $25.36 $26.17 $25.36 $26.02 $26.02 331,851
2021-12-17 $25.26 $26.23 $25.16 $25.77 $25.77 1,192,246
2021-12-16 $26.38 $26.47 $24.94 $25.32 $25.32 390,638
2021-12-15 $25.61 $26.49 $25.06 $26.21 $26.21 389,663
2021-12-14 $25.33 $25.65 $25.20 $25.62 $25.62 223,147
2021-12-13 $26.04 $26.36 $25.52 $25.57 $25.57 214,143
2021-12-10 $26.66 $26.71 $25.75 $26.17 $26.17 166,299
2021-12-09 $26.67 $27.27 $26.38 $26.41 $26.41 227,679
2021-12-08 $26.90 $27.10 $26.51 $26.94 $26.94 150,675
2021-12-07 $26.41 $27.15 $26.41 $26.84 $26.84 242,045
2021-12-06 $26.11 $26.25 $25.33 $26.06 $26.06 200,399
2021-12-03 $26.42 $26.56 $25.91 $26.13 $26.13 268,071
2021-12-02 $26.00 $26.35 $25.47 $26.20 $26.20 258,903
2021-12-01 $27.14 $27.55 $26.14 $26.14 $26.14 304,507
2021-11-30 $26.31 $26.97 $25.82 $26.58 $26.58 322,441
2021-11-29 $27.30 $27.30 $26.17 $26.56 $26.56 233,588
2021-11-26 $26.69 $26.80 $25.42 $26.16 $26.16 225,370
2021-11-24 $27.23 $27.46 $26.90 $27.40 $27.40 133,658
2021-11-23 $26.74 $27.28 $26.53 $27.23 $27.23 303,977
2021-11-22 $26.82 $27.36 $26.55 $26.88 $26.88 311,478
2021-11-19 $26.33 $27.15 $26.30 $26.60 $26.60 233,926
2021-11-18 $26.94 $26.94 $26.31 $26.63 $26.63 240,176
2021-11-17 $26.94 $27.06 $26.58 $26.69 $26.69 217,033
2021-11-16 $26.72 $27.17 $26.55 $26.98 $26.98 210,488
2021-11-15 $27.12 $27.43 $26.83 $26.92 $26.92 389,624
2021-11-12 $27.35 $27.47 $26.80 $26.81 $26.81 232,698
2021-11-11 $26.89 $27.61 $26.83 $27.13 $27.13 180,236
2021-11-10 $26.84 $27.24 $26.58 $26.83 $26.83 212,641
2021-11-09 $27.33 $27.48 $26.90 $27.09 $27.09 204,665
2021-11-08 $27.46 $27.74 $27.05 $27.21 $27.21 185,860
2021-11-05 $27.44 $27.66 $27.00 $27.32 $27.32 265,216
2021-11-04 $27.44 $27.48 $26.50 $27.19 $27.19 499,752
2021-11-03 $26.50 $27.99 $26.14 $27.45 $27.45 1,041,383
2021-11-02 $24.97 $25.19 $24.61 $25.00 $25.00 1,322,136
2021-11-01 $24.43 $25.27 $24.31 $24.92 $24.92 326,845
2021-10-29 $24.05 $24.39 $23.90 $24.29 $24.29 229,214
2021-10-28 $23.37 $24.08 $23.37 $24.06 $24.06 363,857
2021-10-27 $22.67 $23.21 $22.64 $23.04 $23.04 170,189
2021-10-26 $22.71 $23.14 $22.55 $22.72 $22.72 198,658
2021-10-25 $22.84 $23.02 $22.45 $22.51 $22.51 355,284
2021-10-22 $22.96 $23.41 $22.63 $22.78 $22.78 215,720
2021-10-21 $23.20 $24.00 $22.73 $23.02 $23.02 291,778
2021-10-20 $23.56 $23.60 $23.19 $23.42 $23.42 137,571
2021-10-19 $23.27 $23.77 $23.05 $23.69 $23.69 841,323
2021-10-18 $23.34 $23.61 $23.01 $23.30 $23.30 150,452
2021-10-15 $23.82 $23.87 $23.45 $23.46 $23.46 205,082
2021-10-14 $23.49 $23.58 $23.30 $23.57 $23.57 258,769
2021-10-13 $23.00 $23.59 $23.00 $23.11 $23.11 235,703
2021-10-12 $23.35 $23.66 $22.92 $22.97 $22.97 318,301
2021-10-11 $22.60 $23.35 $22.55 $23.22 $23.22 302,166
2021-10-08 $22.99 $23.04 $22.54 $22.63 $22.63 133,592
2021-10-07 $22.69 $23.19 $22.69 $22.80 $22.80 190,963
2021-10-06 $22.36 $22.60 $22.18 $22.40 $22.40 203,795
2021-10-05 $22.39 $22.70 $22.34 $22.59 $22.59 183,754
2021-10-04 $22.35 $22.76 $22.20 $22.28 $22.28 220,965
2021-10-01 $22.34 $22.56 $22.01 $22.41 $22.41 345,523
2021-09-30 $22.19 $22.59 $22.05 $22.21 $22.21 212,132
2021-09-29 $22.78 $22.89 $21.93 $22.00 $22.00 366,152
2021-09-28 $23.21 $23.21 $22.56 $22.76 $22.76 461,475
2021-09-27 $22.26 $23.53 $22.16 $23.43 $23.43 288,428
2021-09-24 $22.62 $23.02 $22.34 $22.38 $22.38 291,318
2021-09-23 $22.29 $22.82 $21.88 $22.72 $22.72 181,314
2021-09-22 $21.73 $22.34 $21.54 $22.11 $22.11 192,307
2021-09-21 $22.04 $22.04 $21.26 $21.55 $21.55 310,890
2021-09-20 $21.68 $21.95 $21.23 $21.81 $21.81 292,446
2021-09-17 $22.09 $22.19 $21.46 $22.13 $22.13 665,230
2021-09-16 $21.98 $22.26 $21.68 $22.20 $22.20 236,096
2021-09-15 $22.00 $22.15 $21.65 $22.13 $22.13 286,814
2021-09-14 $22.78 $22.78 $21.70 $21.98 $21.98 744,508
2021-09-13 $22.33 $23.02 $21.90 $22.64 $22.64 389,245
2021-09-10 $23.40 $23.78 $22.80 $22.80 $22.80 569,282
2021-09-09 $22.93 $23.56 $22.84 $23.14 $23.14 263,177
2021-09-08 $23.40 $23.49 $22.79 $23.01 $23.01 255,628
2021-09-07 $23.45 $23.60 $23.30 $23.52 $23.52 205,499
2021-09-03 $23.00 $23.49 $22.99 $23.35 $23.35 193,299
2021-09-02 $22.90 $23.10 $22.68 $23.06 $23.06 154,394
2021-09-01 $22.85 $22.99 $22.29 $22.76 $22.76 259,989
2021-08-31 $22.91 $22.97 $22.46 $22.79 $22.79 154,693
2021-08-30 $23.00 $23.18 $22.57 $22.88 $22.88 189,981
2021-08-27 $21.84 $22.96 $21.70 $22.82 $22.82 345,644
2021-08-26 $21.80 $22.02 $21.62 $21.75 $21.75 200,717
2021-08-25 $21.65 $22.04 $21.65 $21.82 $21.82 151,741
2021-08-24 $21.41 $21.91 $21.34 $21.53 $21.53 171,462
2021-08-23 $20.96 $21.77 $20.80 $21.27 $21.27 198,928
2021-08-20 $20.61 $21.05 $20.44 $20.68 $20.68 257,278
2021-08-19 $20.50 $20.85 $20.41 $20.62 $20.62 209,366
2021-08-18 $20.83 $21.32 $20.69 $20.70 $20.70 208,078
2021-08-17 $21.39 $21.39 $20.57 $20.87 $20.87 424,955
2021-08-16 $21.50 $21.78 $21.50 $21.59 $21.59 184,752
2021-08-13 $21.70 $21.74 $21.47 $21.66 $21.66 120,595
2021-08-12 $22.11 $22.25 $21.58 $21.73 $21.73 172,793
2021-08-11 $22.47 $22.59 $22.06 $22.33 $22.33 161,597
2021-08-10 $23.03 $23.03 $22.28 $22.51 $22.51 206,640
2021-08-09 $23.15 $23.37 $22.78 $22.93 $22.93 191,017
2021-08-06 $22.42 $23.08 $22.42 $23.07 $23.07 179,711
2021-08-05 $22.55 $22.70 $22.15 $22.50 $22.50 478,609
2021-08-04 $24.15 $24.15 $22.34 $22.38 $22.38 546,410
2021-08-03 $23.21 $23.40 $22.35 $23.21 $23.21 506,764
2021-08-02 $23.27 $23.93 $22.90 $23.00 $23.00 306,165
2021-07-30 $22.52 $23.31 $22.47 $23.20 $23.20 244,869
2021-07-29 $22.58 $22.81 $22.31 $22.61 $22.61 230,293
2021-07-28 $22.04 $22.84 $22.00 $22.46 $22.46 471,684
2021-07-27 $22.28 $22.39 $21.27 $21.89 $21.89 359,182
2021-07-26 $22.62 $22.85 $22.39 $22.49 $22.49 143,002
2021-07-23 $22.45 $22.62 $22.16 $22.60 $22.60 132,077
2021-07-22 $22.17 $22.31 $21.91 $22.31 $22.31 266,337
2021-07-21 $21.27 $22.42 $21.08 $22.34 $22.34 349,526
2021-07-20 $20.89 $21.59 $20.62 $21.31 $21.31 341,778
2021-07-19 $20.81 $20.95 $20.39 $20.76 $20.76 322,882
2021-07-16 $21.89 $21.91 $21.05 $21.06 $21.06 202,399
2021-07-15 $21.78 $21.93 $21.39 $21.69 $21.69 202,267
2021-07-14 $22.36 $22.66 $21.80 $21.91 $21.91 189,800
2021-07-13 $22.27 $22.30 $22.06 $22.11 $22.11 168,757
2021-07-12 $22.34 $22.50 $22.11 $22.42 $22.42 211,959
2021-07-09 $22.11 $22.51 $21.95 $22.33 $22.33 151,295
2021-07-08 $21.80 $22.27 $21.45 $21.92 $21.92 235,091
2021-07-07 $22.86 $23.00 $22.07 $22.24 $22.24 191,391
2021-07-06 $23.43 $23.43 $22.29 $22.68 $22.68 210,987
2021-07-02 $23.73 $23.73 $23.22 $23.28 $23.28 209,704
2021-07-01 $24.05 $24.05 $23.51 $23.51 $23.51 274,487
2021-06-30 $24.24 $24.25 $24.02 $24.04 $24.04 698,965
2021-06-29 $24.16 $24.49 $24.16 $24.27 $24.27 98,050
2021-06-28 $23.96 $24.50 $23.96 $24.26 $24.26 185,972
2021-06-25 $24.15 $24.37 $23.69 $23.86 $23.86 439,944
2021-06-24 $23.67 $24.07 $23.52 $24.06 $24.06 141,224
2021-06-23 $23.49 $23.79 $23.49 $23.54 $23.54 228,763
2021-06-22 $22.96 $23.56 $22.79 $23.47 $23.47 243,014
2021-06-21 $23.30 $23.58 $23.01 $23.08 $23.08 223,925
2021-06-18 $24.12 $24.36 $22.97 $23.18 $23.18 747,497
2021-06-17 $25.17 $25.37 $24.39 $24.47 $24.47 436,898
2021-06-16 $25.18 $25.56 $25.07 $25.22 $25.22 144,570
2021-06-15 $25.38 $25.57 $25.11 $25.17 $25.17 393,639
2021-06-14 $25.35 $25.70 $25.25 $25.38 $25.38 250,981
2021-06-11 $25.14 $25.31 $24.97 $25.31 $25.31 179,388
2021-06-10 $25.10 $25.26 $24.58 $25.01 $25.01 211,150
2021-06-09 $24.95 $25.25 $24.59 $24.83 $24.83 333,054
2021-06-08 $24.62 $24.91 $24.49 $24.81 $24.81 241,859
2021-06-07 $24.30 $24.53 $24.12 $24.43 $24.43 399,770
2021-06-04 $23.92 $24.43 $23.80 $24.37 $24.37 167,752
2021-06-03 $23.95 $24.10 $23.68 $23.75 $23.75 316,017
2021-06-02 $23.74 $24.22 $23.42 $24.07 $24.07 263,319
2021-06-01 $24.01 $24.30 $23.77 $24.01 $24.01 324,512
2021-05-28 $23.91 $24.00 $23.75 $23.82 $23.82 136,378
2021-05-27 $23.28 $23.98 $23.25 $23.87 $23.87 299,235
2021-05-26 $23.12 $23.55 $22.65 $23.25 $23.25 133,363
2021-05-25 $23.22 $23.54 $23.12 $23.12 $23.12 291,561
2021-05-24 $22.77 $23.29 $22.58 $23.01 $23.01 295,156
2021-05-21 $22.90 $23.15 $22.56 $22.62 $22.62 380,040
2021-05-20 $22.23 $22.63 $22.10 $22.62 $22.62 300,161
2021-05-19 $21.47 $22.24 $21.21 $22.17 $22.17 357,116
2021-05-18 $22.50 $22.50 $21.78 $21.78 $21.78 462,977
2021-05-17 $21.92 $22.30 $21.44 $22.28 $22.28 525,178
2021-05-14 $22.42 $22.63 $21.88 $22.07 $22.07 551,736
2021-05-13 $21.46 $22.26 $21.46 $22.04 $22.04 364,696
2021-05-12 $21.40 $21.58 $21.00 $21.25 $21.25 544,260
2021-05-11 $21.04 $21.94 $20.88 $21.79 $21.79 348,353
2021-05-10 $22.66 $22.66 $21.79 $21.87 $21.87 502,083
2021-05-07 $22.98 $23.13 $22.35 $22.67 $22.67 330,519
2021-05-06 $22.00 $22.31 $21.67 $22.31 $22.31 376,907
2021-05-05 $22.80 $22.80 $20.62 $22.10 $22.10 615,236
2021-05-04 $22.46 $22.50 $21.76 $22.12 $22.12 449,201
2021-05-03 $22.96 $23.20 $22.45 $22.75 $22.75 628,713
2021-04-30 $23.74 $23.92 $23.00 $23.01 $23.01 551,067
2021-04-29 $24.22 $24.55 $23.63 $23.97 $23.97 607,132
2021-04-28 $23.41 $24.20 $23.25 $24.00 $24.00 479,281
2021-04-27 $23.29 $23.49 $23.11 $23.40 $23.40 421,921
2021-04-26 $22.61 $23.64 $22.60 $23.14 $23.14 550,288
2021-04-23 $21.58 $22.64 $21.45 $22.60 $22.60 514,214
2021-04-22 $21.89 $21.95 $21.43 $21.46 $21.46 423,567
2021-04-21 $20.73 $21.88 $20.67 $21.85 $21.85 482,920
2021-04-20 $20.34 $20.71 $20.25 $20.68 $20.68 547,386
2021-04-19 $20.77 $21.02 $20.13 $20.62 $20.62 536,583
2021-04-16 $21.26 $21.26 $20.94 $20.98 $20.98 163,330
2021-04-15 $21.43 $21.43 $21.01 $21.23 $21.23 204,284
2021-04-14 $20.93 $21.54 $20.90 $21.20 $21.20 323,574
2021-04-13 $21.14 $21.15 $20.62 $20.97 $20.97 247,889
2021-04-12 $21.15 $21.29 $20.91 $21.10 $21.10 197,672
2021-04-09 $21.44 $21.57 $21.20 $21.28 $21.28 257,518
2021-04-08 $21.41 $21.61 $21.23 $21.56 $21.56 303,547
2021-04-07 $21.50 $21.69 $21.06 $21.24 $21.24 367,035
2021-04-06 $21.51 $21.87 $21.38 $21.55 $21.55 232,076
2021-04-05 $22.36 $22.44 $21.41 $21.49 $21.49 368,290
2021-04-01 $21.01 $21.70 $20.86 $21.59 $21.59 497,610
2021-03-31 $20.46 $21.04 $20.46 $20.74 $20.74 485,542
2021-03-30 $20.38 $20.90 $19.92 $20.20 $20.20 888,712
2021-03-29 $20.99 $21.00 $19.93 $20.32 $20.32 388,875
2021-03-26 $20.64 $21.18 $20.11 $21.15 $21.15 299,813
2021-03-25 $20.42 $20.68 $19.93 $20.47 $20.47 440,869
2021-03-24 $21.17 $21.46 $20.65 $20.65 $20.65 419,875
2021-03-23 $21.01 $21.77 $20.36 $20.55 $20.55 591,087
2021-03-22 $21.52 $21.93 $20.85 $21.09 $21.09 282,198
2021-03-19 $21.00 $21.28 $20.69 $21.19 $21.19 1,832,729
2021-03-18 $21.41 $22.01 $21.02 $21.10 $21.10 420,377
2021-03-17 $21.22 $21.84 $21.01 $21.71 $21.71 417,122
2021-03-16 $21.92 $22.57 $21.46 $21.59 $21.59 583,342
2021-03-15 $22.37 $22.44 $21.30 $21.87 $21.87 596,893
2021-03-12 $22.35 $22.54 $21.79 $22.36 $22.36 264,904
2021-03-11 $22.84 $23.03 $22.50 $22.70 $22.70 350,828
2021-03-10 $22.88 $23.13 $22.22 $22.31 $22.31 322,131
2021-03-09 $21.25 $22.96 $21.18 $22.31 $22.31 573,658
2021-03-08 $21.26 $21.55 $20.54 $20.66 $20.66 232,504
2021-03-05 $21.50 $21.71 $20.30 $21.30 $21.30 364,462
2021-03-04 $21.65 $21.83 $20.71 $21.29 $21.29 705,688
2021-03-03 $22.00 $22.33 $21.61 $21.85 $21.85 219,585
2021-03-02 $22.55 $22.62 $21.85 $21.85 $21.85 262,007
2021-03-01 $21.66 $22.63 $21.66 $22.56 $22.56 190,392
2021-02-26 $21.65 $21.67 $20.91 $21.50 $21.50 371,251
2021-02-25 $22.12 $22.16 $20.95 $21.33 $21.33 437,847
2021-02-24 $21.48 $22.46 $21.24 $22.32 $22.32 428,518
2021-02-23 $21.47 $21.69 $20.71 $21.58 $21.58 470,494
2021-02-22 $22.01 $22.52 $21.78 $21.92 $21.92 300,797
2021-02-19 $22.21 $22.70 $22.17 $22.59 $22.59 438,563
2021-02-18 $21.94 $22.33 $21.63 $21.83 $21.83 390,618
2021-02-17 $21.80 $22.33 $21.43 $22.08 $22.08 439,641
2021-02-16 $22.59 $22.68 $21.57 $21.91 $21.91 721,719
2021-02-12 $20.97 $22.40 $20.54 $22.12 $22.12 817,604
2021-02-11 $20.62 $21.55 $20.62 $21.55 $21.55 717,409
2021-02-10 $20.59 $20.79 $20.34 $20.44 $20.44 241,519
2021-02-09 $20.27 $20.62 $20.11 $20.32 $20.32 207,664
2021-02-08 $20.15 $20.62 $20.05 $20.44 $20.44 360,438
2021-02-05 $20.28 $20.39 $19.82 $19.97 $19.97 224,221
2021-02-04 $19.53 $20.07 $19.53 $20.05 $20.05 197,585
2021-02-03 $19.84 $19.85 $19.32 $19.49 $19.49 242,009
2021-02-02 $19.62 $19.84 $19.19 $19.72 $19.72 242,106
2021-02-01 $18.77 $19.58 $18.63 $19.38 $19.38 418,091
2021-01-29 $19.10 $19.10 $18.22 $18.46 $18.46 370,823
2021-01-28 $19.79 $19.79 $18.58 $18.85 $18.85 476,146
2021-01-27 $19.19 $19.94 $18.49 $19.31 $19.31 788,432
2021-01-26 $20.77 $20.77 $19.38 $19.92 $19.92 408,870
2021-01-25 $20.82 $21.34 $20.34 $20.54 $20.54 410,901
2021-01-22 $20.47 $20.70 $20.28 $20.68 $20.68 193,602
2021-01-21 $20.58 $20.69 $20.22 $20.64 $20.64 235,231
2021-01-20 $20.75 $20.97 $20.10 $20.55 $20.55 274,992
2021-01-19 $20.23 $20.91 $19.94 $20.81 $20.81 353,911
2021-01-15 $20.74 $20.94 $19.73 $19.93 $19.93 307,626
2021-01-14 $20.74 $21.00 $20.60 $20.78 $20.78 511,440
2021-01-13 $20.18 $20.63 $19.73 $20.43 $20.43 540,530
2021-01-12 $19.98 $20.26 $19.64 $20.22 $20.22 332,573
2021-01-11 $19.50 $19.85 $19.16 $19.78 $19.78 243,070
2021-01-08 $19.99 $19.99 $19.34 $19.68 $19.68 606,412
2021-01-07 $19.23 $19.71 $19.18 $19.57 $19.57 483,930
2021-01-06 $18.56 $19.18 $18.27 $19.11 $19.11 523,509
2021-01-05 $17.80 $18.67 $17.80 $18.54 $18.54 520,955
2021-01-04 $17.66 $18.00 $17.39 $17.76 $17.76 392,305
2020-12-31 $17.82 $17.88 $17.16 $17.36 $17.36 451,079
2020-12-30 $16.65 $17.74 $16.46 $17.69 $17.69 3,937,836
2020-12-29 $17.48 $17.50 $16.49 $16.58 $16.58 1,259,266
2020-12-28 $18.62 $18.71 $16.41 $17.09 $17.09 2,025,354
2020-12-24 $19.34 $19.34 $18.53 $19.00 $19.00 222,230
2020-12-23 $19.47 $19.83 $19.05 $19.13 $19.13 366,803
2020-12-22 $18.86 $19.34 $18.77 $19.30 $19.30 473,573
2020-12-21 $18.47 $18.77 $18.07 $18.77 $18.77 303,622
2020-12-18 $18.54 $19.00 $18.27 $18.61 $18.61 1,541,712
2020-12-17 $18.30 $18.57 $18.16 $18.42 $18.42 262,296
2020-12-16 $18.40 $18.40 $17.92 $18.23 $18.23 319,557
2020-12-15 $18.35 $18.35 $17.86 $18.23 $18.23 383,317
2020-12-14 $17.69 $18.18 $17.59 $17.87 $17.87 378,521
2020-12-11 $17.11 $17.57 $17.04 $17.45 $17.45 297,277
2020-12-10 $17.77 $17.86 $17.14 $17.26 $17.26 329,161
2020-12-09 $18.14 $18.21 $17.66 $17.87 $17.87 422,701
2020-12-08 $17.94 $18.17 $17.79 $18.13 $18.13 433,822
2020-12-07 $17.70 $18.08 $17.64 $18.04 $18.04 335,571
2020-12-04 $17.30 $17.77 $17.15 $17.67 $17.67 329,801
2020-12-03 $17.00 $17.30 $16.95 $17.13 $17.13 260,817
2020-12-02 $17.04 $17.04 $16.70 $16.93 $16.93 291,763
2020-12-01 $16.65 $17.19 $16.65 $17.09 $17.09 366,775
2020-11-30 $16.89 $17.05 $16.53 $16.62 $16.62 391,681
2020-11-27 $16.64 $17.03 $16.60 $16.89 $16.89 179,839
2020-11-25 $16.58 $16.77 $16.29 $16.54 $16.54 343,255
2020-11-24 $16.34 $16.92 $16.08 $16.57 $16.57 696,105
2020-11-23 $16.25 $16.55 $15.91 $16.17 $16.17 498,687
2020-11-20 $15.96 $16.25 $15.90 $16.04 $16.04 264,064
2020-11-19 $15.67 $16.12 $15.60 $16.10 $16.10 194,205
2020-11-18 $15.78 $16.15 $15.70 $15.74 $15.74 660,470
2020-11-17 $15.64 $15.93 $15.23 $15.79 $15.79 266,598
2020-11-16 $15.43 $15.80 $15.40 $15.72 $15.72 352,826
2020-11-13 $15.06 $15.36 $14.92 $15.13 $15.13 316,559
2020-11-12 $15.18 $15.19 $14.57 $14.80 $14.80 283,191
2020-11-11 $14.96 $15.39 $14.79 $15.13 $15.13 314,937
2020-11-10 $15.02 $15.02 $14.48 $14.78 $14.78 471,958
2020-11-09 $15.72 $16.17 $14.80 $14.80 $14.80 516,580
2020-11-06 $15.06 $15.33 $14.90 $15.01 $15.01 416,732
2020-11-05 $13.95 $15.38 $13.85 $15.13 $15.13 1,540,973
2020-11-04 $13.71 $14.03 $13.49 $13.79 $13.79 364,522
2020-11-03 $13.36 $13.77 $13.25 $13.68 $13.68 544,759
2020-11-02 $12.90 $13.30 $12.87 $13.14 $13.14 381,324
2020-10-30 $12.73 $13.09 $12.25 $12.73 $12.73 1,146,464
2020-10-29 $12.75 $13.20 $12.61 $13.02 $13.02 687,915
2020-10-28 $12.76 $13.52 $12.45 $12.80 $12.80 815,859
2020-10-27 $12.97 $13.06 $12.80 $12.92 $12.92 680,391
2020-10-26 $12.32 $12.87 $12.32 $12.82 $12.82 409,878
2020-10-23 $12.89 $13.12 $12.53 $12.96 $12.96 490,415
2020-10-22 $13.16 $13.17 $12.73 $12.91 $12.91 447,662
2020-10-21 $12.65 $13.15 $12.61 $13.00 $13.00 496,938
2020-10-20 $12.85 $12.91 $12.53 $12.62 $12.62 411,123
2020-10-19 $12.57 $12.94 $12.57 $12.73 $12.73 245,989
2020-10-16 $12.62 $12.71 $12.39 $12.41 $12.41 214,321
2020-10-15 $12.56 $12.67 $12.40 $12.61 $12.61 420,637
2020-10-14 $12.97 $13.00 $12.75 $12.85 $12.85 253,316
2020-10-13 $12.76 $13.09 $12.67 $12.89 $12.89 290,519
2020-10-12 $12.88 $12.88 $12.60 $12.80 $12.80 261,425
2020-10-09 $12.48 $12.92 $12.45 $12.67 $12.67 480,604
2020-10-08 $12.23 $12.35 $12.15 $12.25 $12.25 380,237
2020-10-07 $12.11 $12.35 $12.01 $12.19 $12.19 324,176
2020-10-06 $11.87 $12.16 $11.83 $11.96 $11.96 547,038
2020-10-05 $11.80 $11.94 $11.65 $11.80 $11.80 334,085
2020-10-02 $11.82 $12.03 $11.56 $11.62 $11.62 305,470
2020-10-01 $11.79 $12.27 $11.67 $12.23 $12.23 481,669
2020-09-30 $11.95 $12.17 $11.59 $11.67 $11.67 418,310
2020-09-29 $11.96 $12.30 $11.84 $12.01 $12.01 967,621
2020-09-28 $11.65 $12.15 $11.65 $11.98 $11.98 375,838
2020-09-25 $11.23 $11.67 $11.23 $11.52 $11.52 779,095
2020-09-24 $11.48 $11.84 $11.34 $11.43 $11.43 666,456
2020-09-23 $11.74 $12.06 $11.54 $11.55 $11.55 706,728
2020-09-22 $12.19 $12.19 $11.64 $11.84 $11.84 529,658
2020-09-21 $11.68 $12.16 $11.63 $12.08 $12.08 409,013
2020-09-18 $12.55 $12.66 $12.07 $12.13 $12.13 853,322
2020-09-17 $12.28 $12.51 $11.74 $12.48 $12.48 647,187
2020-09-16 $12.44 $12.84 $12.09 $12.13 $12.13 1,724,044
2020-09-15 $11.10 $11.30 $10.88 $11.00 $11.00 418,166
2020-09-14 $10.91 $11.20 $10.78 $11.03 $11.03 279,514
2020-09-11 $10.88 $10.93 $10.58 $10.68 $10.68 423,433
2020-09-10 $11.12 $11.16 $10.67 $10.76 $10.76 331,046
2020-09-09 $10.94 $11.21 $10.58 $10.99 $10.99 733,428
2020-09-08 $11.19 $11.37 $10.65 $10.65 $10.65 502,985
2020-09-04 $11.94 $11.98 $11.39 $11.59 $11.59 335,279
2020-09-03 $12.43 $12.43 $11.75 $11.88 $11.88 448,779
2020-09-02 $12.41 $12.68 $11.66 $12.63 $12.63 936,528
2020-09-01 $11.97 $12.32 $11.85 $12.23 $12.23 1,282,352
2020-08-31 $12.37 $12.41 $11.76 $11.89 $11.89 605,842
2020-08-28 $12.11 $12.55 $11.84 $12.46 $12.46 633,474
2020-08-27 $12.35 $12.54 $12.17 $12.35 $12.35 622,571
2020-08-26 $12.40 $12.50 $12.22 $12.31 $12.31 219,829
2020-08-25 $12.70 $12.70 $12.26 $12.47 $12.47 216,742
2020-08-24 $12.33 $12.57 $12.25 $12.39 $12.39 234,027
2020-08-21 $12.30 $12.44 $12.17 $12.29 $12.29 453,068
2020-08-20 $12.62 $12.62 $12.20 $12.39 $12.39 436,161
2020-08-19 $13.19 $13.31 $12.75 $12.81 $12.81 661,976
2020-08-18 $13.50 $13.60 $12.82 $13.16 $13.16 519,844
2020-08-17 $13.84 $13.89 $12.69 $13.64 $13.64 1,737,429
2020-08-14 $13.66 $13.88 $13.65 $13.73 $13.73 192,613
2020-08-13 $14.06 $14.10 $13.50 $13.64 $13.64 426,761
2020-08-12 $13.77 $14.13 $13.60 $14.04 $14.04 273,409
2020-08-11 $13.94 $14.02 $13.49 $13.62 $13.62 299,867
2020-08-10 $13.70 $14.02 $13.65 $13.83 $13.83 339,818
2020-08-07 $13.37 $13.84 $13.26 $13.68 $13.68 338,379
2020-08-06 $13.73 $13.73 $13.45 $13.51 $13.51 369,267
2020-08-05 $14.15 $14.25 $13.50 $13.72 $13.72 531,097
2020-08-04 $15.00 $15.11 $13.10 $14.06 $14.06 1,712,623
2020-08-03 $13.64 $14.79 $13.39 $14.31 $14.31 1,890,830
2020-07-31 $13.65 $13.75 $13.15 $13.52 $13.52 712,887
2020-07-30 $13.02 $13.59 $13.00 $13.53 $13.53 404,562
2020-07-29 $12.94 $13.38 $12.85 $13.21 $13.21 242,045
2020-07-28 $13.01 $13.29 $12.62 $12.76 $12.76 227,723
2020-07-27 $12.55 $13.25 $12.55 $13.10 $13.10 241,677
2020-07-24 $13.29 $13.29 $12.47 $12.55 $12.55 570,589
2020-07-23 $13.62 $13.71 $13.17 $13.50 $13.50 323,896
2020-07-22 $13.50 $13.65 $13.25 $13.34 $13.34 192,326
2020-07-21 $13.85 $14.01 $13.46 $13.57 $13.57 245,087
2020-07-20 $13.83 $13.83 $13.50 $13.64 $13.64 395,813
2020-07-17 $13.57 $13.85 $13.45 $13.64 $13.64 285,600
2020-07-16 $13.26 $13.60 $13.22 $13.54 $13.54 385,800
2020-07-15 $13.85 $13.92 $13.26 $13.56 $13.56 793,800
2020-07-14 $13.30 $13.51 $12.91 $13.47 $13.47 711,400
2020-07-13 $13.85 $14.44 $13.38 $13.40 $13.40 757,200
2020-07-10 $13.66 $13.73 $13.43 $13.60 $13.60 271,600
2020-07-09 $13.72 $13.92 $13.37 $13.66 $13.66 318,100
2020-07-08 $13.65 $13.80 $13.39 $13.73 $13.73 361,100
2020-07-07 $14.00 $14.13 $13.57 $13.60 $13.60 468,100
2020-07-06 $13.69 $14.13 $13.44 $14.09 $14.09 488,200
2020-07-02 $13.43 $13.76 $13.31 $13.40 $13.40 417,600
2020-07-01 $13.47 $13.62 $13.00 $13.04 $13.04 593,200
2020-06-30 $12.83 $13.80 $12.83 $13.49 $13.49 825,000
2020-06-29 $12.72 $12.96 $12.39 $12.78 $12.78 478,300
2020-06-26 $12.90 $13.05 $12.43 $12.57 $12.57 705,262
2020-06-25 $12.62 $13.00 $12.35 $12.94 $12.94 730,456
2020-06-24 $13.05 $13.22 $12.35 $12.68 $12.68 736,942
2020-06-23 $13.48 $13.60 $13.06 $13.12 $13.12 899,326
2020-06-22 $13.23 $13.47 $12.84 $13.19 $13.19 526,304
2020-06-19 $13.33 $13.66 $13.08 $13.27 $13.27 749,123
2020-06-18 $13.47 $13.55 $12.85 $13.09 $13.09 718,739
2020-06-17 $13.18 $14.23 $13.07 $13.63 $13.63 1,071,364
2020-06-16 $13.30 $13.38 $12.73 $13.11 $13.11 410,705
2020-06-15 $12.10 $13.04 $12.10 $12.74 $12.74 481,013
2020-06-12 $13.00 $13.01 $12.23 $12.61 $12.61 576,422
2020-06-11 $12.55 $13.12 $12.18 $12.35 $12.35 1,412,059
2020-06-10 $13.62 $13.71 $12.95 $13.12 $13.12 433,035
2020-06-09 $13.22 $14.31 $13.09 $13.72 $13.72 1,222,252
2020-06-08 $14.26 $14.36 $13.18 $13.49 $13.49 1,188,029
2020-06-05 $13.45 $14.36 $13.40 $14.24 $14.24 710,384
2020-06-04 $12.27 $12.88 $12.09 $12.69 $12.69 607,183
2020-06-03 $12.14 $12.46 $11.76 $12.34 $12.34 813,450
2020-06-02 $12.01 $12.28 $11.70 $11.90 $11.90 1,471,670
2020-06-01 $11.70 $12.10 $11.50 $11.89 $11.89 600,941
2020-05-29 $11.44 $11.90 $11.29 $11.74 $11.74 956,443
2020-05-28 $12.08 $12.18 $11.31 $11.37 $11.37 385,892
2020-05-27 $11.91 $12.05 $11.02 $12.03 $12.03 742,270
2020-05-26 $11.97 $11.99 $11.62 $11.72 $11.72 494,225
2020-05-22 $11.41 $11.51 $10.98 $11.45 $11.45 456,985
2020-05-21 $11.68 $11.95 $11.33 $11.35 $11.35 454,090
2020-05-20 $11.79 $12.15 $11.46 $11.70 $11.70 806,290
2020-05-19 $11.35 $11.81 $11.25 $11.43 $11.43 1,066,777
2020-05-18 $11.50 $11.70 $10.62 $11.20 $11.20 2,484,684
2020-05-15 $10.35 $11.32 $9.98 $10.87 $10.87 2,983,002
2020-05-14 $10.32 $10.46 $9.59 $10.44 $10.44 4,872,295
2020-05-13 $11.40 $11.77 $10.38 $10.55 $10.55 2,326,926
2020-05-12 $14.03 $14.28 $12.52 $12.60 $12.60 431,106
2020-05-11 $13.70 $14.20 $13.16 $13.92 $13.92 587,795
2020-05-08 $12.62 $14.28 $12.58 $13.77 $13.77 585,071
2020-05-07 $11.12 $11.58 $11.04 $11.55 $11.55 465,480
2020-05-06 $10.88 $11.09 $10.77 $10.89 $10.89 258,517
2020-05-05 $11.15 $11.49 $10.69 $10.76 $10.76 471,735
2020-05-04 $10.61 $11.36 $10.17 $10.89 $10.89 753,411
2020-05-01 $10.47 $10.68 $10.25 $10.51 $10.51 431,843
2020-04-30 $11.49 $11.49 $10.90 $10.93 $10.93 389,433
2020-04-29 $11.00 $12.06 $10.87 $11.82 $11.82 448,266
2020-04-28 $10.70 $11.02 $10.59 $10.80 $10.80 309,517
2020-04-27 $10.24 $10.66 $9.92 $10.42 $10.42 212,299
2020-04-24 $9.81 $10.07 $9.57 $10.02 $10.02 235,792
2020-04-23 $9.92 $10.17 $9.68 $9.85 $9.85 293,537
2020-04-22 $9.61 $9.91 $9.39 $9.87 $9.87 361,260
2020-04-21 $9.52 $9.60 $8.91 $9.26 $9.26 387,389
2020-04-20 $9.91 $10.08 $9.62 $9.86 $9.86 224,769
2020-04-17 $10.42 $10.61 $9.99 $10.15 $10.15 491,012
2020-04-16 $10.27 $10.42 $9.53 $9.99 $9.99 250,955
2020-04-15 $10.20 $10.59 $9.82 $10.07 $10.07 244,085
2020-04-14 $10.68 $11.03 $10.22 $10.64 $10.64 446,034
2020-04-13 $9.80 $10.30 $9.39 $10.22 $10.22 320,672
2020-04-09 $10.01 $10.36 $9.49 $9.80 $9.80 367,467
2020-04-08 $9.62 $10.03 $9.37 $9.93 $9.93 284,163
2020-04-07 $10.05 $10.13 $9.33 $9.45 $9.45 270,229
2020-04-06 $8.80 $9.67 $8.72 $9.59 $9.59 415,551
2020-04-03 $8.53 $8.85 $7.99 $8.30 $8.30 234,069
2020-04-02 $7.98 $8.80 $7.91 $8.58 $8.58 261,129
2020-04-01 $9.27 $9.27 $8.05 $8.14 $8.14 348,968
2020-03-31 $9.93 $9.97 $8.94 $9.57 $9.57 569,222
2020-03-30 $9.43 $10.06 $9.32 $9.93 $9.93 375,175
2020-03-27 $10.05 $10.17 $9.14 $9.22 $9.22 245,562
2020-03-26 $9.97 $11.30 $9.88 $10.50 $10.50 231,651
2020-03-25 $9.51 $10.19 $9.16 $9.77 $9.77 321,849
2020-03-24 $9.08 $9.48 $8.74 $9.48 $9.48 320,691
2020-03-23 $7.75 $8.67 $7.68 $8.49 $8.49 356,456
2020-03-20 $8.88 $9.36 $7.81 $7.81 $7.81 427,264
2020-03-19 $7.86 $9.22 $7.66 $8.85 $8.85 400,870
2020-03-18 $8.30 $8.63 $7.42 $7.95 $7.95 308,291
2020-03-17 $8.06 $9.23 $7.50 $9.23 $9.23 397,180
2020-03-16 $9.03 $9.49 $7.67 $7.84 $7.84 355,142
2020-03-13 $10.65 $10.65 $9.51 $10.18 $10.18 349,576
2020-03-12 $10.94 $11.24 $9.89 $9.90 $9.90 397,364
2020-03-11 $12.33 $12.37 $11.48 $11.66 $11.66 225,415
2020-03-10 $12.80 $13.04 $12.21 $12.80 $12.80 199,045
2020-03-09 $12.54 $12.81 $12.16 $12.26 $12.26 315,699
2020-03-06 $13.63 $14.22 $13.63 $13.87 $13.87 171,072
2020-03-05 $14.36 $14.92 $14.01 $14.26 $14.26 303,317
2020-03-04 $14.76 $14.96 $14.07 $14.88 $14.88 269,570
2020-03-03 $14.28 $15.66 $14.00 $14.37 $14.37 407,886
2020-03-02 $13.48 $13.50 $13.04 $13.46 $13.46 260,798
2020-02-28 $12.28 $13.43 $12.27 $13.39 $13.39 315,506
2020-02-27 $12.95 $13.52 $12.58 $12.92 $12.92 362,701
2020-02-26 $13.70 $13.78 $13.40 $13.45 $13.45 401,062
2020-02-25 $14.04 $14.08 $13.43 $13.55 $13.55 200,628
2020-02-24 $14.17 $14.43 $13.58 $13.87 $13.87 345,168
2020-02-21 $16.27 $16.33 $14.97 $14.99 $14.99 197,889
2020-02-20 $16.52 $16.76 $16.13 $16.39 $16.39 240,552
2020-02-19 $16.33 $16.70 $15.65 $16.68 $16.68 355,976
2020-02-18 $17.82 $18.12 $15.96 $16.16 $16.16 452,296
2020-02-14 $17.05 $19.21 $16.50 $18.08 $18.08 972,983
2020-02-13 $15.70 $16.50 $15.52 $16.37 $16.37 270,606
2020-02-12 $15.63 $16.18 $15.45 $15.83 $15.83 272,961
2020-02-11 $14.92 $15.43 $14.92 $15.37 $15.37 495,634
2020-02-10 $14.13 $14.73 $13.95 $14.71 $14.71 182,181
2020-02-07 $14.52 $14.74 $14.08 $14.18 $14.18 159,830
2020-02-06 $14.62 $14.82 $14.57 $14.68 $14.68 148,380
2020-02-05 $14.63 $14.76 $14.13 $14.70 $14.70 165,794
2020-02-04 $13.73 $14.39 $13.69 $14.32 $14.32 273,572
2020-02-03 $12.75 $13.46 $12.75 $13.42 $13.42 343,987
2020-01-31 $13.39 $13.39 $12.70 $12.75 $12.75 297,679
2020-01-30 $13.46 $13.64 $13.27 $13.49 $13.49 147,017
2020-01-29 $14.02 $14.10 $13.53 $13.59 $13.59 270,567
2020-01-28 $14.36 $14.50 $13.90 $14.00 $14.00 301,803
2020-01-27 $14.51 $14.51 $14.09 $14.17 $14.17 284,781
2020-01-24 $16.06 $16.08 $14.97 $15.05 $15.05 239,348
2020-01-23 $15.85 $15.93 $15.61 $15.91 $15.91 293,909
2020-01-22 $16.50 $16.50 $15.85 $15.90 $15.90 468,100
2020-01-21 $16.54 $16.58 $16.21 $16.39 $16.39 292,383
2020-01-17 $16.56 $16.74 $16.22 $16.69 $16.69 254,370
2020-01-16 $15.75 $16.51 $15.50 $16.43 $16.43 380,553
2020-01-15 $15.36 $15.72 $15.26 $15.49 $15.49 410,153
2020-01-14 $14.76 $15.47 $14.73 $15.45 $15.45 269,011
2020-01-13 $14.58 $14.83 $14.54 $14.83 $14.83 134,965
2020-01-10 $14.71 $14.96 $14.47 $14.54 $14.54 153,435
2020-01-09 $15.05 $15.20 $14.70 $14.75 $14.75 322,552
2020-01-08 $14.84 $15.04 $14.72 $14.88 $14.88 148,658
2020-01-07 $14.56 $14.94 $14.46 $14.79 $14.79 149,815
2020-01-06 $14.50 $14.54 $14.16 $14.52 $14.52 234,343
2020-01-03 $14.59 $14.78 $14.45 $14.73 $14.73 234,048
2020-01-02 $14.93 $15.01 $14.49 $14.93 $14.93 159,740
2019-12-31 $14.74 $14.90 $14.59 $14.69 $14.69 237,023
2019-12-30 $14.86 $14.86 $14.32 $14.80 $14.80 209,058
2019-12-27 $15.01 $15.01 $14.45 $14.79 $14.79 209,360
2019-12-26 $14.95 $14.95 $14.77 $14.91 $14.91 83,194
2019-12-24 $15.01 $15.03 $14.73 $14.95 $14.95 50,685
2019-12-23 $14.88 $15.26 $14.72 $15.04 $15.04 183,672
2019-12-20 $14.33 $14.82 $14.26 $14.82 $14.82 1,976,206
2019-12-19 $14.21 $14.26 $13.71 $14.25 $14.25 319,699
2019-12-18 $14.24 $14.29 $13.96 $14.11 $14.11 238,043
2019-12-17 $14.17 $14.20 $14.00 $14.14 $14.14 153,714
2019-12-16 $13.99 $14.24 $13.97 $14.05 $14.05 219,563
2019-12-13 $13.82 $13.96 $13.44 $13.88 $13.88 266,069
2019-12-12 $13.50 $13.98 $13.25 $13.91 $13.91 184,434
2019-12-11 $13.98 $14.07 $13.74 $13.97 $13.97 156,341
2019-12-10 $13.83 $13.93 $13.78 $13.88 $13.88 126,317
2019-12-09 $13.86 $14.05 $13.75 $13.76 $13.76 251,342
2019-12-06 $13.84 $14.19 $13.77 $13.98 $13.98 422,156
2019-12-05 $13.63 $13.94 $13.43 $13.64 $13.64 160,443
2019-12-04 $13.34 $13.64 $13.31 $13.53 $13.53 183,398
2019-12-03 $12.93 $13.20 $12.77 $13.13 $13.13 180,246
2019-12-02 $13.68 $13.85 $13.07 $13.13 $13.13 193,722
2019-11-29 $13.70 $13.93 $13.61 $13.69 $13.69 77,772
2019-11-27 $13.84 $13.92 $13.68 $13.84 $13.84 136,236
2019-11-26 $14.25 $14.26 $13.74 $13.75 $13.75 264,063
2019-11-25 $13.66 $14.28 $13.55 $14.25 $14.25 198,249
2019-11-22 $13.88 $13.88 $13.47 $13.51 $13.51 158,967
2019-11-21 $14.35 $14.35 $13.81 $13.81 $13.81 147,075
2019-11-20 $14.57 $14.73 $14.17 $14.38 $14.38 230,625
2019-11-19 $15.04 $15.04 $14.62 $14.73 $14.73 237,453
2019-11-18 $15.31 $15.44 $14.86 $14.90 $14.90 219,054
2019-11-15 $14.90 $15.27 $14.67 $15.22 $15.22 208,701
2019-11-14 $14.83 $15.06 $14.67 $14.68 $14.68 339,324
2019-11-13 $14.80 $14.91 $14.73 $14.81 $14.81 147,683
2019-11-12 $14.86 $15.20 $14.76 $14.93 $14.93 229,352
2019-11-11 $15.39 $15.44 $14.77 $14.82 $14.82 264,731
2019-11-08 $15.69 $15.76 $15.23 $15.57 $15.57 143,202
2019-11-07 $16.62 $16.64 $15.58 $15.69 $15.69 270,923
2019-11-06 $16.12 $16.76 $15.90 $16.30 $16.30 467,167
2019-11-05 $14.49 $17.23 $14.49 $16.85 $16.85 1,299,965
2019-11-04 $14.50 $14.59 $14.16 $14.50 $14.50 460,835
2019-11-01 $13.71 $14.63 $13.66 $14.35 $14.35 386,252
2019-10-31 $13.66 $13.66 $13.21 $13.64 $13.64 256,043
2019-10-30 $13.91 $13.91 $13.49 $13.68 $13.68 162,341
2019-10-29 $13.80 $13.98 $13.58 $13.91 $13.91 224,453
2019-10-28 $13.50 $13.80 $13.49 $13.72 $13.72 246,248
2019-10-25 $12.87 $13.46 $12.85 $13.42 $13.42 244,141
2019-10-24 $12.55 $12.98 $12.55 $12.90 $12.90 174,204
2019-10-23 $12.24 $12.49 $12.24 $12.41 $12.41 117,242
2019-10-22 $12.34 $12.51 $12.28 $12.39 $12.39 123,819
2019-10-21 $12.16 $12.46 $12.15 $12.36 $12.36 175,499
2019-10-18 $12.15 $12.20 $11.72 $11.97 $11.97 121,224
2019-10-17 $11.95 $12.30 $11.95 $12.22 $12.22 275,737
2019-10-16 $11.73 $12.02 $11.73 $11.80 $11.80 105,008
2019-10-15 $11.26 $11.81 $11.26 $11.79 $11.79 224,080
2019-10-14 $11.60 $11.69 $11.15 $11.26 $11.26 116,027
2019-10-11 $11.49 $11.77 $11.49 $11.60 $11.60 266,203
2019-10-10 $11.32 $11.36 $11.08 $11.23 $11.23 242,486
2019-10-09 $11.28 $11.37 $11.20 $11.28 $11.28 164,444
2019-10-08 $11.40 $11.40 $11.07 $11.15 $11.15 128,766
2019-10-07 $11.49 $11.65 $11.42 $11.54 $11.54 165,331
2019-10-04 $11.19 $11.51 $11.19 $11.49 $11.49 122,863
2019-10-03 $11.19 $11.29 $10.95 $11.17 $11.17 111,186
2019-10-02 $11.17 $11.37 $10.66 $11.27 $11.27 169,503
2019-10-01 $11.75 $12.03 $11.28 $11.35 $11.35 352,660
2019-09-30 $11.83 $11.85 $11.59 $11.68 $11.68 217,207
2019-09-27 $12.18 $12.28 $11.68 $11.77 $11.77 470,096
2019-09-26 $12.40 $12.53 $12.12 $12.23 $12.23 223,126
2019-09-25 $12.04 $12.37 $12.04 $12.37 $12.37 303,439
2019-09-24 $12.12 $12.31 $12.02 $12.11 $12.11 325,192
2019-09-23 $11.75 $12.13 $11.70 $12.11 $12.11 278,998
2019-09-20 $11.66 $11.83 $11.54 $11.77 $11.77 378,947
2019-09-19 $11.81 $12.01 $11.53 $11.63 $11.63 245,639
2019-09-18 $11.63 $11.81 $11.52 $11.73 $11.73 235,042
2019-09-17 $11.30 $11.62 $11.13 $11.60 $11.60 166,667
2019-09-16 $11.17 $11.40 $11.04 $11.36 $11.36 639,681
2019-09-13 $11.26 $11.53 $11.13 $11.30 $11.30 208,388
2019-09-12 $11.02 $11.24 $10.65 $11.19 $11.19 283,969
2019-09-11 $10.40 $11.10 $10.26 $10.98 $10.98 346,196
2019-09-10 $9.99 $10.41 $9.93 $10.32 $10.32 282,585
2019-09-09 $9.76 $10.06 $9.65 $9.97 $9.97 221,045
2019-09-06 $9.57 $9.69 $9.32 $9.65 $9.65 231,061
2019-09-05 $9.39 $9.72 $9.39 $9.53 $9.53 273,966
2019-09-04 $9.16 $9.30 $9.15 $9.18 $9.18 162,394
2019-09-03 $9.21 $9.28 $8.98 $9.00 $9.00 211,965
2019-08-30 $9.43 $9.50 $9.08 $9.26 $9.26 558,414
2019-08-29 $9.42 $9.62 $9.34 $9.36 $9.36 165,681
2019-08-28 $9.28 $9.46 $9.18 $9.22 $9.22 156,316
2019-08-27 $10.01 $10.01 $9.32 $9.33 $9.33 196,988
2019-08-26 $10.08 $10.08 $9.85 $9.91 $9.91 145,911
2019-08-23 $10.20 $10.34 $9.91 $9.91 $9.91 379,691
2019-08-22 $10.50 $10.60 $10.20 $10.29 $10.29 485,199
2019-08-21 $10.53 $10.68 $10.36 $10.49 $10.49 214,466
2019-08-20 $10.88 $10.90 $10.43 $10.44 $10.44 216,732
2019-08-19 $11.19 $11.32 $10.85 $10.93 $10.93 227,598
2019-08-16 $10.92 $11.07 $10.83 $10.95 $10.95 319,479
2019-08-15 $10.90 $10.92 $10.69 $10.78 $10.78 142,001
2019-08-14 $11.00 $11.09 $10.68 $10.85 $10.85 223,021
2019-08-13 $10.95 $11.57 $10.95 $11.31 $11.31 153,165
2019-08-12 $10.94 $11.18 $10.87 $10.99 $10.99 263,663
2019-08-09 $11.50 $11.51 $11.04 $11.05 $11.05 303,313
2019-08-08 $11.93 $12.01 $11.65 $11.67 $11.67 321,671
2019-08-07 $12.12 $12.26 $11.85 $11.89 $11.89 464,654
2019-08-06 $12.53 $12.53 $11.69 $12.27 $12.27 745,193
2019-08-05 $11.37 $11.55 $10.76 $10.96 $10.96 371,612
2019-08-02 $11.78 $12.29 $11.42 $11.77 $11.77 215,690
2019-08-01 $11.90 $12.52 $11.77 $11.94 $11.94 421,007
2019-07-31 $12.22 $12.22 $11.80 $11.91 $11.91 429,704
2019-07-30 $11.85 $12.29 $11.76 $12.22 $12.22 387,415
2019-07-29 $12.08 $12.19 $11.67 $12.04 $12.04 531,171
2019-07-26 $12.06 $12.35 $12.04 $12.17 $12.17 917,148
2019-07-25 $12.40 $12.42 $11.96 $11.98 $11.98 333,644
2019-07-24 $11.96 $12.48 $11.80 $12.48 $12.48 666,600
2019-07-23 $11.78 $12.10 $11.70 $11.94 $11.94 469,699
2019-07-22 $11.89 $12.00 $11.56 $11.67 $11.67 408,293
2019-07-19 $11.80 $12.06 $11.73 $11.80 $11.80 425,023
2019-07-18 $11.96 $12.10 $11.69 $11.82 $11.82 723,217
2019-07-17 $11.74 $11.92 $11.63 $11.85 $11.85 278,627
2019-07-16 $11.81 $11.89 $11.61 $11.65 $11.65 308,504
2019-07-15 $11.88 $11.96 $11.64 $11.84 $11.84 133,756
2019-07-12 $11.46 $11.90 $11.46 $11.86 $11.86 219,318
2019-07-11 $12.12 $12.16 $11.41 $11.47 $11.47 345,576
2019-07-10 $11.69 $12.05 $11.64 $11.99 $11.99 478,989
2019-07-09 $11.79 $11.98 $11.22 $11.51 $11.51 532,543
2019-07-08 $12.17 $12.20 $11.83 $11.88 $11.88 355,659
2019-07-05 $12.25 $12.35 $12.08 $12.26 $12.26 398,307
2019-07-03 $12.40 $12.46 $12.25 $12.29 $12.29 179,880
2019-07-02 $12.27 $12.52 $12.09 $12.50 $12.50 298,432
2019-07-01 $12.53 $12.69 $12.22 $12.37 $12.37 402,357
2019-06-28 $12.40 $12.56 $12.00 $12.22 $12.22 717,038
2019-06-27 $11.38 $12.27 $11.38 $12.26 $12.26 600,480
2019-06-26 $11.14 $11.33 $11.00 $11.31 $11.31 486,147
2019-06-25 $11.18 $11.30 $10.94 $10.94 $10.94 196,730
2019-06-24 $11.22 $11.41 $11.10 $11.18 $11.18 144,860
2019-06-21 $11.34 $11.37 $11.14 $11.24 $11.24 447,975
2019-06-20 $11.51 $11.55 $11.34 $11.41 $11.41 182,012
2019-06-19 $11.30 $11.42 $11.15 $11.27 $11.27 296,428
2019-06-18 $11.01 $11.47 $11.01 $11.26 $11.26 310,775
2019-06-17 $10.93 $11.12 $10.84 $10.91 $10.91 260,419
2019-06-14 $11.57 $11.67 $10.94 $10.95 $10.95 316,441
2019-06-13 $11.83 $11.95 $11.67 $11.81 $11.81 183,590
2019-06-12 $11.92 $11.95 $11.53 $11.80 $11.80 196,528
2019-06-11 $12.53 $12.53 $11.83 $12.00 $12.00 263,982
2019-06-10 $11.80 $12.36 $11.71 $12.35 $12.35 294,455
2019-06-07 $11.59 $11.86 $11.50 $11.83 $11.83 214,469
2019-06-06 $11.67 $11.67 $11.31 $11.60 $11.60 281,331
2019-06-05 $12.07 $12.07 $11.58 $11.64 $11.64 238,015
2019-06-04 $11.61 $12.04 $11.42 $12.00 $12.00 445,643
2019-06-03 $11.58 $11.58 $11.31 $11.38 $11.38 289,415
2019-05-31 $11.82 $11.90 $11.40 $11.49 $11.49 232,753
2019-05-30 $12.07 $12.32 $11.88 $12.02 $12.02 137,157
2019-05-29 $11.91 $12.11 $11.81 $12.02 $12.02 219,920
2019-05-28 $11.78 $12.22 $11.78 $12.10 $12.10 217,902
2019-05-24 $11.57 $11.72 $11.51 $11.70 $11.70 183,160
2019-05-23 $11.37 $11.50 $11.30 $11.49 $11.49 211,491
2019-05-22 $11.55 $11.76 $11.55 $11.58 $11.58 172,181
2019-05-21 $11.69 $11.94 $11.63 $11.73 $11.73 257,929
2019-05-20 $12.21 $12.28 $11.41 $11.50 $11.50 295,947
2019-05-17 $12.61 $12.96 $12.39 $12.50 $12.50 214,435
2019-05-16 $12.86 $12.95 $12.53 $12.73 $12.73 204,330
2019-05-15 $12.91 $13.12 $12.84 $12.98 $12.98 569,165
2019-05-14 $13.51 $13.62 $13.05 $13.08 $13.08 503,735
2019-05-13 $13.71 $13.94 $13.25 $13.31 $13.31 258,717
2019-05-10 $14.11 $14.28 $13.78 $14.01 $14.01 385,144
2019-05-09 $14.16 $14.44 $13.85 $14.24 $14.24 357,255
2019-05-08 $14.40 $14.56 $14.05 $14.39 $14.39 403,634
2019-05-07 $14.51 $15.00 $13.90 $14.40 $14.40 782,572
2019-05-06 $12.40 $13.09 $12.38 $12.97 $12.97 275,042
2019-05-03 $12.42 $12.87 $12.32 $12.86 $12.86 306,037
2019-05-02 $11.94 $12.49 $11.94 $12.32 $12.32 249,404
2019-05-01 $12.31 $12.44 $12.04 $12.05 $12.05 386,907
2019-04-30 $12.31 $12.41 $12.10 $12.18 $12.18 309,943
2019-04-29 $12.41 $12.57 $12.31 $12.32 $12.32 150,958
2019-04-26 $12.04 $12.43 $11.81 $12.41 $12.41 278,058
2019-04-25 $12.60 $12.61 $11.98 $12.19 $12.19 223,274
2019-04-24 $12.55 $12.82 $12.54 $12.58 $12.58 157,205
2019-04-23 $12.41 $12.73 $12.32 $12.54 $12.54 176,939
2019-04-22 $12.62 $12.66 $12.33 $12.42 $12.42 127,318
2019-04-18 $12.75 $12.85 $12.56 $12.65 $12.65 191,483
2019-04-17 $12.56 $12.79 $12.40 $12.78 $12.78 263,548
2019-04-16 $12.02 $12.45 $11.99 $12.45 $12.45 263,841
2019-04-15 $12.01 $12.10 $11.75 $11.91 $11.91 140,854
2019-04-12 $12.03 $12.09 $11.88 $12.01 $12.01 145,366
2019-04-11 $12.14 $12.14 $11.83 $11.91 $11.91 132,082
2019-04-10 $11.79 $12.12 $11.73 $12.05 $12.05 302,716
2019-04-09 $11.89 $11.97 $11.75 $11.80 $11.80 236,023
2019-04-08 $12.00 $12.00 $11.74 $11.96 $11.96 106,145
2019-04-05 $12.03 $12.19 $11.99 $12.07 $12.07 143,650
2019-04-04 $11.78 $12.08 $11.78 $11.91 $11.91 196,864
2019-04-03 $11.44 $11.91 $11.33 $11.82 $11.82 434,374
2019-04-02 $11.33 $11.40 $11.19 $11.27 $11.27 241,316
2019-04-01 $10.99 $11.41 $10.94 $11.28 $11.28 242,201
2019-03-29 $10.60 $10.93 $10.60 $10.84 $10.84 240,546
2019-03-28 $10.65 $10.79 $10.40 $10.48 $10.48 343,614
2019-03-27 $10.75 $10.88 $10.35 $10.64 $10.64 210,513
2019-03-26 $11.06 $11.16 $10.73 $10.79 $10.79 250,043
2019-03-25 $11.26 $11.41 $10.90 $10.93 $10.93 245,652
2019-03-22 $11.83 $11.89 $11.31 $11.31 $11.31 399,480
2019-03-21 $11.56 $12.12 $11.56 $11.98 $11.98 232,034
2019-03-20 $11.66 $11.81 $11.46 $11.60 $11.60 229,626
2019-03-19 $11.66 $11.76 $11.54 $11.66 $11.66 166,720
2019-03-18 $11.66 $11.81 $11.44 $11.59 $11.59 342,089
2019-03-15 $11.26 $11.68 $11.25 $11.68 $11.68 775,104
2019-03-14 $10.85 $11.21 $10.85 $11.13 $11.13 378,931
2019-03-13 $10.96 $11.08 $10.82 $10.87 $10.87 257,052
2019-03-12 $10.94 $11.03 $10.78 $10.92 $10.92 286,457
2019-03-11 $10.52 $10.93 $10.50 $10.91 $10.91 239,072
2019-03-08 $10.53 $10.84 $10.40 $10.46 $10.46 320,410
2019-03-07 $10.90 $10.90 $10.52 $10.63 $10.63 273,051
2019-03-06 $11.66 $11.66 $10.91 $10.92 $10.92 392,101
2019-03-05 $11.94 $12.19 $11.74 $12.15 $12.15 334,509
2019-03-04 $11.65 $11.96 $11.53 $11.95 $11.95 381,706
2019-03-01 $11.52 $11.63 $11.40 $11.60 $11.60 282,858
2019-02-28 $11.20 $11.48 $11.08 $11.42 $11.42 430,891
2019-02-27 $11.37 $11.44 $11.07 $11.28 $11.28 370,302
2019-02-26 $11.88 $11.93 $11.37 $11.45 $11.45 463,501
2019-02-25 $11.90 $12.17 $11.85 $11.91 $11.91 344,555
2019-02-22 $11.39 $11.74 $11.39 $11.71 $11.71 283,083
2019-02-21 $11.66 $11.66 $11.22 $11.37 $11.37 320,871
2019-02-20 $11.65 $11.91 $11.51 $11.67 $11.67 362,681
2019-02-19 $11.67 $11.77 $11.39 $11.66 $11.66 527,896
2019-02-15 $11.57 $11.80 $11.34 $11.64 $11.64 313,743
2019-02-14 $11.29 $11.59 $11.17 $11.45 $11.45 427,245
2019-02-13 $11.24 $11.73 $11.03 $11.29 $11.29 548,819
2019-02-12 $9.65 $11.58 $9.52 $11.27 $11.27 1,095,276
2019-02-11 $10.87 $11.21 $10.67 $10.99 $10.99 864,089
2019-02-08 $10.52 $10.91 $10.48 $10.88 $10.88 301,671
2019-02-07 $10.59 $10.80 $10.25 $10.69 $10.69 414,034
2019-02-06 $10.47 $10.99 $10.35 $10.91 $10.91 420,534
2019-02-05 $10.29 $10.51 $10.28 $10.45 $10.45 337,925
2019-02-04 $10.12 $10.42 $10.10 $10.32 $10.32 281,652
2019-02-01 $9.85 $10.19 $9.73 $10.11 $10.11 301,784
2019-01-31 $9.80 $9.96 $9.76 $9.81 $9.81 288,973
2019-01-30 $9.90 $9.99 $9.71 $9.80 $9.80 243,535
2019-01-29 $9.81 $9.90 $9.52 $9.79 $9.79 284,889
2019-01-28 $9.51 $9.92 $8.88 $9.79 $9.79 285,974
2019-01-25 $9.25 $9.77 $9.20 $9.75 $9.75 318,467
2019-01-24 $8.54 $9.22 $8.54 $9.15 $9.15 375,679
2019-01-23 $8.56 $8.61 $8.32 $8.41 $8.41 170,417
2019-01-22 $8.75 $8.79 $8.38 $8.50 $8.50 237,584
2019-01-18 $8.66 $8.98 $8.58 $8.85 $8.85 260,990
2019-01-17 $8.68 $8.74 $8.49 $8.67 $8.67 346,107
2019-01-16 $8.46 $8.89 $8.46 $8.69 $8.69 329,674
2019-01-15 $8.20 $8.71 $8.04 $8.43 $8.43 899,347
2019-01-14 $8.14 $8.29 $8.01 $8.18 $8.18 252,746
2019-01-11 $8.24 $8.40 $8.03 $8.25 $8.25 275,747
2019-01-10 $8.18 $8.39 $8.17 $8.30 $8.30 248,393
2019-01-09 $7.95 $8.42 $7.95 $8.27 $8.27 282,658
2019-01-08 $8.01 $8.08 $7.77 $7.90 $7.90 298,802
2019-01-07 $7.84 $8.04 $7.59 $7.92 $7.92 328,614
2019-01-04 $7.53 $7.86 $7.48 $7.79 $7.79 485,272
2019-01-03 $7.66 $7.76 $7.29 $7.48 $7.48 387,252
2019-01-02 $7.25 $7.82 $7.25 $7.77 $7.77 444,693
2018-12-31 $7.46 $7.54 $7.14 $7.41 $7.41 321,227
2018-12-28 $7.39 $7.61 $7.10 $7.39 $7.39 684,761
2018-12-27 $7.00 $7.42 $7.00 $7.40 $7.40 319,723
2018-12-26 $6.83 $7.14 $6.66 $7.13 $7.13 388,937
2018-12-24 $6.51 $6.79 $6.27 $6.73 $6.73 282,004
2018-12-21 $7.30 $7.41 $6.46 $6.51 $6.51 1,140,710
2018-12-20 $6.82 $7.38 $6.80 $7.22 $7.22 463,408
2018-12-19 $7.55 $7.60 $6.76 $6.83 $6.83 716,185
2018-12-18 $7.45 $7.74 $7.45 $7.61 $7.61 328,246
2018-12-17 $7.36 $7.57 $7.20 $7.38 $7.38 428,622
2018-12-14 $7.57 $7.64 $7.38 $7.39 $7.39 287,217
2018-12-13 $7.86 $7.89 $7.56 $7.71 $7.71 274,744
2018-12-12 $7.72 $8.05 $7.65 $7.85 $7.85 369,650
2018-12-11 $7.51 $7.86 $7.51 $7.60 $7.60 322,653
2018-12-10 $7.78 $7.84 $7.40 $7.41 $7.41 717,401
2018-12-07 $7.99 $8.36 $7.78 $7.80 $7.80 314,464
2018-12-06 $8.35 $8.39 $8.01 $8.07 $8.07 590,130
2018-12-04 $9.18 $9.18 $8.56 $8.62 $8.62 444,168
2018-12-03 $8.97 $9.27 $8.97 $9.27 $9.27 478,751
2018-11-30 $8.63 $8.77 $8.42 $8.76 $8.76 578,813
2018-11-29 $8.66 $8.80 $8.46 $8.69 $8.69 285,947
2018-11-28 $8.35 $8.63 $8.17 $8.61 $8.61 314,501
2018-11-27 $8.18 $8.35 $8.09 $8.27 $8.27 225,828
2018-11-26 $8.01 $8.29 $7.75 $8.21 $8.21 775,657
2018-11-23 $7.85 $8.06 $7.85 $7.89 $7.89 119,002
2018-11-21 $8.24 $8.34 $7.94 $7.95 $7.95 292,180
2018-11-20 $7.98 $8.19 $7.80 $8.11 $8.11 399,231
2018-11-19 $8.20 $8.44 $8.12 $8.15 $8.15 434,008
2018-11-16 $8.12 $8.35 $7.92 $8.26 $8.26 449,216
2018-11-15 $7.76 $8.37 $7.72 $8.29 $8.29 514,774
2018-11-14 $7.85 $8.04 $7.74 $7.83 $7.83 406,451
2018-11-13 $7.77 $8.06 $7.74 $7.77 $7.77 633,802
2018-11-12 $8.14 $8.14 $7.65 $7.75 $7.75 491,808
2018-11-09 $8.89 $8.92 $7.94 $8.21 $8.21 718,928
2018-11-08 $9.03 $9.17 $8.89 $8.97 $8.97 465,400
2018-11-07 $9.09 $9.16 $8.89 $9.14 $9.14 552,938
2018-11-06 $8.85 $9.13 $8.85 $9.07 $9.07 754,784
2018-11-05 $8.80 $9.15 $8.71 $8.85 $8.85 752,714
2018-11-02 $8.11 $8.90 $8.11 $8.80 $8.80 1,067,953
2018-11-01 $6.64 $8.40 $6.61 $8.31 $8.31 2,326,613
2018-10-31 $9.46 $9.59 $9.28 $9.51 $9.51 1,034,833
2018-10-30 $8.98 $9.65 $8.98 $9.31 $9.31 575,499
2018-10-29 $8.72 $9.03 $8.68 $8.98 $8.98 590,396
2018-10-26 $8.50 $8.82 $8.24 $8.58 $8.58 661,700
2018-10-25 $8.61 $8.79 $8.55 $8.65 $8.65 844,427
2018-10-24 $9.11 $9.35 $8.50 $8.51 $8.51 564,378
2018-10-23 $9.00 $9.48 $8.91 $9.23 $9.23 403,562
2018-10-22 $9.36 $9.46 $9.19 $9.21 $9.21 431,441
2018-10-19 $9.65 $9.83 $9.27 $9.32 $9.32 571,625
2018-10-18 $10.03 $10.14 $9.61 $9.63 $9.63 397,265
2018-10-17 $9.92 $10.40 $9.87 $10.04 $10.04 590,519
2018-10-16 $9.34 $9.86 $9.19 $9.85 $9.85 612,494
2018-10-15 $9.27 $9.48 $9.11 $9.17 $9.17 643,551
2018-10-12 $9.34 $9.39 $9.17 $9.30 $9.30 499,549
2018-10-11 $9.07 $9.45 $9.03 $9.06 $9.06 538,772
2018-10-10 $9.76 $9.76 $9.13 $9.14 $9.14 641,902
2018-10-09 $10.02 $10.11 $9.82 $9.85 $9.85 487,462
2018-10-08 $10.08 $10.23 $9.95 $10.07 $10.07 267,831
2018-10-05 $10.31 $10.39 $9.98 $10.16 $10.16 516,049
2018-10-04 $10.57 $10.62 $10.22 $10.36 $10.36 427,541
2018-10-03 $10.53 $10.71 $10.31 $10.61 $10.61 345,002
2018-10-02 $10.46 $10.82 $10.45 $10.49 $10.49 409,964
2018-10-01 $10.30 $10.53 $10.30 $10.50 $10.50 472,626
2018-09-28 $10.20 $10.50 $9.95 $10.25 $10.25 462,842
2018-09-27 $10.45 $10.60 $10.25 $10.25 $10.25 302,740
2018-09-26 $10.45 $10.60 $10.20 $10.30 $10.30 441,100
2018-09-25 $10.65 $10.95 $10.40 $10.50 $10.50 461,559
2018-09-24 $10.65 $10.80 $10.25 $10.70 $10.70 554,951
2018-09-21 $11.05 $11.20 $10.60 $10.65 $10.65 1,355,889
2018-09-20 $10.95 $11.10 $10.80 $11.10 $11.10 361,211
2018-09-19 $10.60 $10.90 $10.45 $10.85 $10.85 354,938
2018-09-18 $10.55 $10.80 $10.50 $10.55 $10.55 282,943
2018-09-17 $11.10 $11.10 $10.50 $10.55 $10.55 351,586
2018-09-14 $11.00 $11.20 $10.85 $11.05 $11.05 315,472
2018-09-13 $10.70 $11.05 $10.70 $10.95 $10.95 379,328
2018-09-12 $10.75 $11.10 $10.43 $10.55 $10.55 428,946
2018-09-11 $10.80 $10.95 $10.60 $10.85 $10.85 352,256
2018-09-10 $11.85 $11.85 $10.60 $10.83 $10.83 555,569
2018-09-07 $11.50 $11.95 $11.50 $11.80 $11.80 501,364
2018-09-06 $11.80 $11.90 $11.60 $11.65 $11.65 788,114
2018-09-05 $11.90 $12.00 $11.55 $11.85 $11.85 458,583
2018-09-04 $11.85 $12.10 $11.65 $11.85 $11.85 660,290
2018-08-31 $11.55 $12.05 $11.50 $12.00 $12.00 686,347
2018-08-30 $11.45 $11.75 $11.25 $11.60 $11.60 527,095
2018-08-29 $11.25 $11.48 $11.05 $11.40 $11.40 405,724
2018-08-28 $11.35 $11.40 $10.95 $11.25 $11.25 413,430
2018-08-27 $10.85 $11.45 $10.85 $11.35 $11.35 885,175
2018-08-24 $10.25 $11.05 $10.15 $10.85 $10.85 816,169
2018-08-23 $10.60 $10.75 $10.00 $10.05 $10.05 1,171,853
2018-08-22 $10.95 $11.05 $10.50 $10.65 $10.65 538,095
2018-08-21 $10.95 $11.15 $10.90 $11.00 $11.00 812,474
2018-08-20 $10.85 $11.03 $10.75 $10.95 $10.95 823,469
2018-08-17 $11.00 $11.05 $10.55 $10.85 $10.85 869,288
2018-08-16 $10.80 $11.15 $10.70 $11.10 $11.10 869,706
2018-08-15 $11.00 $11.40 $10.40 $10.60 $10.60 1,055,920
2018-08-14 $11.35 $11.60 $11.10 $11.15 $11.15 502,416
2018-08-13 $11.50 $11.63 $11.35 $11.45 $11.45 677,320
2018-08-10 $11.75 $11.80 $11.30 $11.40 $11.40 536,399
2018-08-09 $11.90 $11.90 $11.50 $11.55 $11.55 749,521
2018-08-08 $11.95 $12.20 $11.65 $11.80 $11.80 773,887
2018-08-07 $11.60 $11.93 $11.50 $11.70 $11.70 703,065
2018-08-06 $11.60 $12.05 $11.40 $11.60 $11.60 1,158,017
2018-08-03 $11.70 $12.25 $11.15 $11.60 $11.60 1,412,691
2018-08-02 $11.25 $13.75 $11.25 $11.88 $11.88 1,807,563
2018-08-01 $14.75 $14.75 $14.40 $14.75 $14.75 440,224
2018-07-31 $14.30 $14.85 $14.30 $14.65 $14.65 332,852
2018-07-30 $14.65 $14.75 $14.18 $14.25 $14.25 273,556
2018-07-27 $14.95 $15.35 $14.50 $14.55 $14.55 481,699
2018-07-26 $14.75 $15.05 $14.65 $14.90 $14.90 295,241
2018-07-25 $14.85 $15.03 $14.35 $14.65 $14.65 504,250
2018-07-24 $15.40 $15.63 $14.83 $14.90 $14.90 261,939
2018-07-23 $15.40 $15.40 $15.08 $15.30 $15.30 209,624
2018-07-20 $15.75 $15.75 $15.45 $15.45 $15.45 151,454
2018-07-19 $16.00 $16.03 $15.35 $15.80 $15.80 283,250
2018-07-18 $15.75 $16.30 $15.60 $16.15 $16.15 539,484
2018-07-17 $15.30 $15.78 $15.30 $15.65 $15.65 202,994
2018-07-16 $15.45 $15.45 $15.10 $15.30 $15.30 256,778
2018-07-13 $15.75 $15.95 $15.35 $15.35 $15.35 208,693
2018-07-12 $15.35 $15.88 $15.05 $15.75 $15.75 228,068
2018-07-11 $15.80 $15.80 $15.20 $15.35 $15.35 322,115
2018-07-10 $15.75 $15.95 $15.55 $15.85 $15.85 604,463
2018-07-09 $15.50 $15.75 $15.30 $15.75 $15.75 309,450
2018-07-06 $14.80 $15.45 $14.80 $15.40 $15.40 264,131
2018-07-05 $14.80 $15.00 $14.65 $14.85 $14.85 315,894
2018-07-03 $14.30 $14.98 $14.05 $14.60 $14.60 503,558
2018-07-02 $14.15 $14.35 $13.95 $14.30 $14.30 377,020
2018-06-29 $14.35 $14.50 $14.22 $14.25 $14.25 331,654
2018-06-28 $13.95 $14.40 $13.65 $14.30 $14.30 465,235
2018-06-27 $14.65 $14.75 $13.90 $13.90 $13.90 303,576
2018-06-26 $14.90 $15.05 $14.45 $14.55 $14.55 513,140
2018-06-25 $15.10 $15.10 $14.50 $14.90 $14.90 377,984
2018-06-22 $15.50 $15.65 $15.10 $15.20 $15.20 802,712
2018-06-21 $15.80 $15.90 $15.35 $15.45 $15.45 412,904
2018-06-20 $15.75 $15.85 $15.40 $15.75 $15.75 614,549
2018-06-19 $16.10 $16.10 $15.28 $15.70 $15.70 708,005
2018-06-18 $16.75 $16.78 $16.10 $16.25 $16.25 640,362
2018-06-15 $17.40 $17.45 $16.75 $16.85 $16.85 563,009
2018-06-14 $17.90 $18.00 $17.40 $17.45 $17.45 390,858
2018-06-13 $18.30 $18.70 $17.85 $17.90 $17.90 450,019
2018-06-12 $18.20 $18.55 $18.15 $18.35 $18.35 232,367
2018-06-11 $18.20 $18.45 $17.80 $18.15 $18.15 531,826
2018-06-08 $17.65 $18.40 $17.45 $18.25 $18.25 629,228
2018-06-07 $17.30 $17.90 $17.20 $17.75 $17.75 463,218
2018-06-06 $17.25 $17.45 $17.05 $17.25 $17.25 282,979
2018-06-05 $17.25 $17.45 $17.00 $17.30 $17.30 322,100
2018-06-04 $17.50 $17.55 $17.00 $17.15 $17.15 345,142
2018-06-01 $17.15 $17.55 $17.05 $17.40 $17.40 274,697
2018-05-31 $17.15 $17.45 $17.00 $17.05 $17.05 320,740
2018-05-30 $17.00 $17.25 $16.85 $17.10 $17.10 352,644
2018-05-29 $16.40 $17.05 $16.40 $16.85 $16.85 479,162
2018-05-25 $16.50 $16.60 $16.30 $16.55 $16.55 315,677
2018-05-24 $16.65 $16.65 $16.25 $16.40 $16.40 295,593
2018-05-23 $16.60 $16.95 $16.35 $16.65 $16.65 301,795
2018-05-22 $16.90 $17.35 $16.75 $16.80 $16.80 462,487
2018-05-21 $16.50 $16.95 $16.25 $16.58 $16.58 415,391
2018-05-18 $17.75 $17.80 $16.00 $16.38 $16.38 680,058
2018-05-17 $17.10 $18.03 $17.10 $17.80 $17.80 792,678
2018-05-16 $16.35 $17.30 $16.35 $17.15 $17.15 453,723
2018-05-15 $16.45 $16.60 $16.30 $16.35 $16.35 306,883
2018-05-14 $16.25 $16.85 $16.20 $16.50 $16.50 449,932
2018-05-11 $16.15 $16.70 $16.00 $16.15 $16.15 508,594
2018-05-10 $16.65 $16.75 $16.05 $16.10 $16.10 730,582
2018-05-09 $16.75 $16.95 $16.20 $16.65 $16.65 886,301
2018-05-08 $19.30 $19.50 $16.60 $16.70 $16.70 1,778,513
2018-05-07 $17.20 $17.55 $17.00 $17.10 $17.10 600,421
2018-05-04 $15.60 $17.25 $15.50 $17.05 $17.05 616,754
2018-05-03 $15.60 $16.20 $15.35 $15.70 $15.70 395,884
2018-05-02 $15.65 $15.85 $15.50 $15.65 $15.65 499,625
2018-05-01 $15.35 $15.60 $15.10 $15.60 $15.60 566,820
2018-04-30 $16.10 $16.15 $15.40 $15.45 $15.45 339,331
2018-04-27 $16.85 $17.05 $15.75 $16.00 $16.00 415,278
2018-04-26 $16.50 $16.90 $16.45 $16.85 $16.85 273,744
2018-04-25 $16.60 $16.85 $15.75 $16.40 $16.40 434,869
2018-04-24 $16.85 $17.20 $16.50 $16.70 $16.70 442,341
2018-04-23 $17.15 $17.40 $16.70 $16.70 $16.70 447,315
2018-04-20 $16.80 $17.30 $16.80 $17.15 $17.15 409,653
2018-04-19 $17.65 $17.65 $16.63 $16.90 $16.90 698,049
2018-04-18 $17.55 $17.70 $17.35 $17.50 $17.50 246,364
2018-04-17 $17.30 $17.70 $17.30 $17.60 $17.60 230,583
2018-04-16 $17.30 $17.43 $17.00 $17.15 $17.15 196,455
2018-04-13 $17.15 $17.35 $16.85 $17.20 $17.20 163,286
2018-04-12 $16.95 $17.23 $16.75 $17.10 $17.10 188,894
2018-04-11 $16.60 $17.00 $16.60 $16.80 $16.80 185,641
2018-04-10 $16.40 $17.05 $16.25 $16.80 $16.80 248,294
2018-04-09 $16.25 $16.68 $16.00 $16.05 $16.05 269,158
2018-04-06 $16.20 $16.65 $16.00 $16.15 $16.15 233,218
2018-04-05 $16.95 $17.05 $16.40 $16.40 $16.40 272,845
2018-04-04 $16.10 $16.93 $16.00 $16.75 $16.75 332,897
2018-04-03 $16.45 $16.70 $16.10 $16.45 $16.45 303,125
2018-04-02 $16.90 $17.25 $16.10 $16.30 $16.30 387,322
2018-03-29 $17.00 $17.25 $16.55 $17.00 $17.00 289,666
2018-03-28 $16.85 $17.45 $16.20 $16.80 $16.80 749,643
2018-03-27 $17.75 $17.90 $16.51 $16.85 $16.85 399,995
2018-03-26 $18.05 $18.15 $17.10 $17.55 $17.55 462,034
2018-03-23 $18.30 $18.68 $17.55 $17.60 $17.60 708,235
2018-03-22 $18.80 $18.95 $18.25 $18.35 $18.35 567,348
2018-03-21 $18.60 $19.20 $18.60 $19.05 $19.05 483,647
2018-03-20 $19.00 $19.25 $18.30 $18.60 $18.60 679,953
2018-03-19 $19.50 $19.70 $18.50 $19.05 $19.05 826,391
2018-03-16 $19.25 $19.75 $19.15 $19.75 $19.75 894,052
2018-03-15 $18.85 $19.35 $18.75 $19.30 $19.30 456,912
2018-03-14 $19.85 $19.95 $18.55 $18.75 $18.75 554,042
2018-03-13 $20.30 $20.50 $19.35 $19.75 $19.75 593,849
2018-03-12 $19.40 $20.55 $19.35 $20.25 $20.25 655,522
2018-03-09 $18.95 $19.40 $18.90 $19.35 $19.35 438,629
2018-03-08 $19.15 $19.15 $18.75 $18.85 $18.85 271,823
2018-03-07 $18.70 $19.20 $18.40 $18.95 $18.95 525,805
2018-03-06 $18.55 $19.00 $18.45 $18.90 $18.90 544,876
2018-03-05 $17.95 $18.65 $17.95 $18.55 $18.55 349,814
2018-03-02 $18.10 $18.48 $17.35 $18.25 $18.25 690,592
2018-03-01 $18.10 $18.75 $17.95 $18.15 $18.15 398,013
2018-02-28 $19.10 $19.10 $18.10 $18.15 $18.15 498,645
2018-02-27 $19.25 $19.55 $18.90 $18.95 $18.95 226,270
2018-02-26 $18.70 $19.45 $18.40 $19.30 $19.30 388,884
2018-02-23 $18.65 $18.85 $18.35 $18.70 $18.70 341,272
2018-02-22 $18.35 $18.80 $18.23 $18.55 $18.55 440,293
2018-02-21 $18.45 $18.75 $18.15 $18.35 $18.35 985,048
2018-02-20 $18.85 $18.90 $18.05 $18.35 $18.35 1,115,969
2018-02-16 $18.95 $19.40 $18.65 $18.90 $18.90 518,486
2018-02-15 $18.80 $19.05 $18.43 $18.90 $18.90 801,564
2018-02-14 $17.40 $19.25 $17.25 $18.70 $18.70 1,827,030
2018-02-13 $16.65 $18.35 $15.80 $17.20 $17.20 3,541,502
2018-02-12 $15.05 $15.25 $14.60 $15.10 $15.10 494,163
2018-02-09 $14.85 $15.25 $14.45 $15.10 $15.10 713,959
2018-02-08 $14.20 $15.35 $14.20 $14.75 $14.75 984,436
2018-02-07 $14.70 $15.00 $13.95 $14.15 $14.15 683,457
2018-02-06 $14.60 $14.95 $14.30 $14.73 $14.73 657,053
2018-02-05 $16.30 $16.35 $14.80 $14.85 $14.85 870,418
2018-02-02 $16.45 $16.70 $16.20 $16.50 $16.50 698,449
2018-02-01 $16.55 $16.75 $16.35 $16.55 $16.55 629,490
2018-01-31 $16.95 $17.10 $16.25 $16.65 $16.65 537,880
2018-01-30 $16.80 $17.10 $16.70 $16.85 $16.85 527,027
2018-01-29 $17.00 $17.10 $16.70 $17.00 $17.00 522,611
2018-01-26 $16.90 $17.10 $16.55 $17.00 $17.00 445,872
2018-01-25 $17.10 $17.40 $16.80 $16.95 $16.95 682,358
2018-01-24 $17.00 $17.40 $16.65 $17.00 $17.00 755,799
2018-01-23 $16.85 $17.20 $16.75 $17.00 $17.00 514,723
2018-01-22 $17.00 $17.20 $16.70 $17.05 $17.05 545,872
2018-01-19 $16.90 $17.38 $16.60 $16.95 $16.95 982,332
2018-01-18 $16.45 $17.15 $16.20 $16.90 $16.90 759,971
2018-01-17 $16.30 $16.55 $16.10 $16.40 $16.40 471,657
2018-01-16 $16.20 $16.45 $15.80 $16.10 $16.10 378,427
2018-01-12 $16.15 $16.35 $15.90 $16.05 $16.05 418,922
2018-01-11 $15.65 $16.15 $15.45 $16.05 $16.05 314,128
2018-01-10 $15.90 $16.05 $15.45 $15.60 $15.60 321,961
2018-01-09 $16.25 $16.35 $15.92 $16.00 $16.00 374,313
2018-01-08 $16.25 $16.40 $16.00 $16.30 $16.30 460,036
2018-01-05 $16.20 $16.68 $16.10 $16.30 $16.30 469,161
2018-01-04 $16.25 $16.40 $15.90 $16.00 $16.00 558,341
2018-01-03 $16.10 $16.35 $15.85 $16.10 $16.10 739,481
2018-01-02 $14.95 $16.45 $14.95 $16.05 $16.05 986,235
2017-12-29 $15.00 $15.10 $14.70 $14.85 $14.85 522,947
2017-12-28 $14.50 $15.20 $14.50 $15.05 $15.05 621,151
2017-12-27 $14.70 $14.95 $14.50 $14.55 $14.55 402,259
2017-12-26 $14.50 $14.90 $14.35 $14.75 $14.75 518,973
2017-12-22 $14.45 $14.90 $14.30 $14.65 $14.65 409,104
2017-12-21 $14.45 $14.95 $14.30 $14.50 $14.50 709,744
2017-12-20 $15.40 $15.40 $14.15 $14.55 $14.55 1,235,235
2017-12-19 $16.10 $16.10 $15.25 $15.30 $15.30 986,502
2017-12-18 $16.05 $16.10 $15.15 $15.65 $15.65 1,337,703
2017-12-15 $15.10 $16.03 $14.50 $15.90 $15.90 1,761,836
2017-12-14 $13.35 $15.20 $13.30 $15.00 $15.00 1,762,169
2017-12-13 $13.70 $14.00 $12.60 $13.15 $13.15 949,449
2017-12-12 $13.05 $13.83 $12.52 $13.30 $13.30 1,587,278
2017-12-11 $11.75 $12.87 $11.75 $12.50 $12.50 1,610,407
2017-12-08 $12.00 $12.75 $10.85 $11.90 $11.90 6,457,048
2017-12-07 $14.85 $15.20 $14.60 $14.65 $14.65 565,101
2017-12-06 $15.05 $15.20 $14.40 $14.70 $14.70 644,501
2017-12-05 $15.35 $15.45 $14.98 $15.10 $15.10 717,153
2017-12-04 $16.05 $16.20 $15.25 $15.35 $15.35 433,697
2017-12-01 $16.10 $16.37 $15.30 $15.75 $15.75 875,872
2017-11-30 $16.05 $16.70 $16.00 $16.15 $16.15 664,058
2017-11-29 $16.75 $16.90 $16.35 $16.55 $16.55 549,261
2017-11-28 $16.55 $16.90 $16.50 $16.75 $16.75 676,276
2017-11-27 $16.75 $17.05 $16.55 $16.55 $16.55 396,702
2017-11-24 $16.75 $16.90 $16.55 $16.85 $16.85 147,476
2017-11-22 $16.90 $17.10 $16.55 $16.60 $16.60 405,299
2017-11-21 $17.15 $17.85 $16.70 $16.80 $16.80 633,578
2017-11-20 $16.65 $17.30 $16.65 $17.00 $17.00 979,557
2017-11-17 $16.40 $16.93 $16.23 $16.65 $16.65 1,123,670
2017-11-16 $15.65 $16.45 $15.20 $16.35 $16.35 1,051,121
2017-11-15 $15.05 $15.60 $14.75 $15.50 $15.50 855,720
2017-11-14 $15.55 $15.80 $15.25 $15.35 $15.35 432,290
2017-11-13 $15.80 $15.90 $15.40 $15.55 $15.55 503,614
2017-11-10 $15.50 $16.50 $15.50 $15.80 $15.80 737,055
2017-11-09 $16.20 $16.20 $15.35 $15.50 $15.50 907,254
2017-11-08 $16.05 $16.50 $15.85 $16.30 $16.30 638,945
2017-11-07 $16.35 $16.85 $15.95 $16.10 $16.10 547,209
2017-11-06 $16.35 $16.85 $16.35 $16.50 $16.50 514,946
2017-11-03 $17.90 $17.90 $16.00 $16.30 $16.30 963,550
2017-11-02 $17.30 $18.00 $17.10 $17.80 $17.80 1,071,634
2017-11-01 $18.30 $18.70 $17.35 $17.45 $17.45 844,870
2017-10-31 $17.75 $18.35 $17.75 $18.05 $18.05 564,910
2017-10-30 $18.20 $18.20 $17.55 $17.65 $17.65 504,247
2017-10-27 $18.05 $18.30 $17.58 $17.85 $17.85 503,930
2017-10-26 $17.60 $18.05 $17.60 $17.90 $17.90 399,906
2017-10-25 $18.70 $18.80 $17.50 $17.60 $17.60 1,230,857
2017-10-24 $20.80 $20.85 $18.70 $18.73 $18.73 1,435,621
2017-10-23 $21.45 $21.95 $21.10 $21.75 $21.75 262,913
2017-10-20 $22.30 $22.35 $21.25 $21.25 $21.25 316,593
2017-10-19 $22.05 $22.10 $21.50 $22.00 $22.00 426,017
2017-10-18 $21.75 $22.35 $21.60 $22.25 $22.25 393,786
2017-10-17 $21.55 $21.85 $21.35 $21.75 $21.75 241,904
2017-10-16 $21.60 $21.80 $21.30 $21.50 $21.50 269,959
2017-10-13 $21.25 $21.65 $20.95 $21.55 $21.55 318,412
2017-10-12 $21.00 $21.33 $20.80 $21.05 $21.05 327,333
2017-10-11 $21.10 $21.15 $20.70 $21.05 $21.05 370,551
2017-10-10 $21.20 $21.45 $20.60 $21.00 $21.00 340,612
2017-10-09 $21.30 $21.35 $20.65 $20.95 $20.95 270,612
2017-10-06 $20.85 $21.45 $20.50 $21.40 $21.40 287,133
2017-10-05 $21.00 $21.13 $20.60 $20.80 $20.80 315,638
2017-10-04 $21.05 $21.50 $20.80 $21.10 $21.10 315,867
2017-10-03 $21.20 $21.25 $20.75 $21.25 $21.25 435,607
2017-10-02 $21.50 $21.90 $21.05 $21.15 $21.15 571,204
2017-09-29 $21.45 $21.60 $21.15 $21.40 $21.40 354,984
2017-09-28 $21.10 $21.55 $20.58 $21.30 $21.30 537,710
2017-09-27 $19.95 $21.43 $19.80 $21.15 $21.15 659,192
2017-09-26 $19.75 $20.05 $19.60 $19.70 $19.70 837,829
2017-09-25 $20.75 $20.75 $19.50 $19.65 $19.65 579,795
2017-09-22 $20.10 $20.95 $20.10 $20.80 $20.80 398,429
2017-09-21 $20.65 $20.65 $20.00 $20.05 $20.05 491,813
2017-09-20 $21.10 $21.35 $20.65 $20.65 $20.65 563,132
2017-09-19 $21.00 $21.30 $20.75 $21.15 $21.15 410,783
2017-09-18 $21.10 $21.30 $20.90 $21.00 $21.00 370,487
2017-09-15 $20.85 $21.40 $20.60 $21.00 $21.00 667,411
2017-09-14 $20.80 $21.35 $20.60 $20.85 $20.85 506,071
2017-09-13 $20.75 $21.00 $20.35 $20.85 $20.85 595,391
2017-09-12 $20.00 $21.10 $19.75 $20.75 $20.75 738,021
2017-09-11 $19.55 $19.93 $19.50 $19.90 $19.90 565,802
2017-09-08 $19.50 $19.65 $19.20 $19.40 $19.40 380,219
2017-09-07 $19.60 $19.75 $19.30 $19.50 $19.50 395,513
2017-09-06 $19.65 $19.80 $19.33 $19.55 $19.55 551,410
2017-09-05 $19.40 $20.40 $19.30 $19.45 $19.45 674,925
2017-09-01 $19.10 $19.40 $18.95 $19.40 $19.40 446,853
2017-08-31 $19.35 $19.60 $18.85 $18.90 $18.90 353,281
2017-08-30 $18.90 $19.40 $18.80 $19.25 $19.25 568,126
2017-08-29 $18.70 $19.58 $18.70 $19.45 $19.45 413,883
2017-08-28 $18.95 $19.35 $18.75 $19.30 $19.30 296,277
2017-08-25 $19.25 $19.35 $18.85 $18.90 $18.90 266,828
2017-08-24 $19.50 $19.65 $19.00 $19.15 $19.15 375,007
2017-08-23 $19.00 $19.55 $18.70 $19.35 $19.35 498,987
2017-08-22 $18.90 $19.45 $18.80 $19.25 $19.25 524,943
2017-08-21 $18.60 $19.25 $18.30 $18.80 $18.80 512,959
2017-08-18 $18.75 $19.15 $18.50 $18.60 $18.60 517,410
2017-08-17 $19.60 $19.70 $18.35 $18.85 $18.85 870,143
2017-08-16 $19.65 $20.00 $19.45 $19.60 $19.60 533,007
2017-08-15 $20.05 $20.05 $19.13 $19.50 $19.50 644,299
2017-08-14 $20.90 $21.05 $19.90 $19.95 $19.95 578,961
2017-08-11 $20.45 $20.65 $19.90 $20.55 $20.55 782,100
2017-08-10 $20.55 $20.85 $19.60 $20.45 $20.45 1,157,835
2017-08-09 $21.30 $21.85 $20.60 $20.75 $20.75 1,014,457
2017-08-08 $23.10 $23.10 $21.35 $21.50 $21.50 1,027,434
2017-08-07 $21.75 $23.25 $21.55 $23.10 $23.10 1,159,189
2017-08-04 $24.15 $26.50 $21.80 $21.85 $21.85 2,993,073
2017-08-03 $29.95 $30.10 $28.80 $28.80 $28.80 543,141
2017-08-02 $30.85 $31.05 $29.40 $29.75 $29.75 425,070
2017-08-01 $31.10 $31.10 $30.45 $30.60 $30.60 149,106
2017-07-31 $31.25 $31.40 $30.75 $30.80 $30.80 201,638
2017-07-28 $31.25 $31.50 $31.00 $31.20 $31.20 172,962
2017-07-27 $32.75 $32.85 $31.25 $31.50 $31.50 208,466
2017-07-26 $32.45 $32.70 $31.80 $32.60 $32.60 233,004
2017-07-25 $32.35 $32.55 $31.90 $32.15 $32.15 217,867
2017-07-24 $32.35 $32.40 $31.90 $32.40 $32.40 215,427
2017-07-21 $33.10 $33.40 $30.90 $32.25 $32.25 185,830
2017-07-20 $32.95 $32.95 $32.00 $32.95 $32.95 353,112
2017-07-19 $31.60 $33.20 $31.00 $32.80 $32.80 747,827
2017-07-18 $30.90 $31.40 $30.50 $31.35 $31.35 260,027
2017-07-17 $31.05 $31.10 $30.40 $31.05 $31.05 331,651
2017-07-14 $30.55 $31.15 $30.45 $31.00 $31.00 174,256
2017-07-13 $30.05 $30.50 $29.95 $30.50 $30.50 251,121
2017-07-12 $30.30 $30.45 $29.95 $30.00 $30.00 252,407
2017-07-11 $29.05 $30.00 $28.90 $29.85 $29.85 469,281
2017-07-10 $28.35 $29.50 $28.05 $29.10 $29.10 540,993
2017-07-07 $28.00 $28.63 $27.65 $28.40 $28.40 293,102
2017-07-06 $28.00 $28.25 $27.60 $27.80 $27.80 291,406
2017-07-05 $27.65 $28.60 $27.40 $28.45 $28.45 297,616
2017-07-03 $28.15 $28.30 $27.40 $27.50 $27.50 125,098
2017-06-30 $27.90 $28.35 $27.65 $27.85 $27.85 389,731
2017-06-29 $28.35 $28.50 $27.10 $27.80 $27.80 450,479
2017-06-28 $28.45 $28.50 $27.80 $28.50 $28.50 484,188
2017-06-27 $28.70 $28.75 $28.05 $28.15 $28.15 370,436
2017-06-26 $30.20 $30.65 $28.80 $28.90 $28.90 268,802
2017-06-23 $29.40 $30.40 $29.15 $30.10 $30.10 355,596
2017-06-22 $29.55 $29.85 $29.18 $29.30 $29.30 411,132
2017-06-21 $29.50 $30.05 $29.40 $29.65 $29.65 507,640
2017-06-20 $29.35 $29.70 $29.05 $29.30 $29.30 574,571
2017-06-19 $29.00 $29.45 $28.65 $29.40 $29.40 470,919
2017-06-16 $28.85 $29.20 $28.28 $28.80 $28.80 851,140
2017-06-15 $29.40 $29.40 $28.65 $29.05 $29.05 416,082
2017-06-14 $31.65 $31.65 $29.70 $29.95 $29.95 398,228
2017-06-13 $31.25 $31.90 $30.95 $31.70 $31.70 697,519
2017-06-12 $30.15 $30.45 $28.90 $29.80 $29.80 635,914
2017-06-09 $32.90 $33.05 $30.35 $30.35 $30.35 731,883
2017-06-08 $31.15 $32.75 $31.00 $32.70 $32.70 471,718
2017-06-07 $30.95 $31.18 $30.40 $31.15 $31.15 334,180
2017-06-06 $30.60 $31.45 $30.55 $30.95 $30.95 352,449
2017-06-05 $30.70 $31.00 $30.13 $30.80 $30.80 468,009
2017-06-02 $30.85 $31.35 $30.60 $30.80 $30.80 566,924
2017-06-01 $31.65 $32.00 $30.50 $30.75 $30.75 653,555
2017-05-31 $32.10 $32.35 $30.90 $31.45 $31.45 550,560
2017-05-30 $32.05 $32.45 $31.80 $31.90 $31.90 564,204
2017-05-26 $31.60 $32.20 $31.45 $32.00 $32.00 631,440
2017-05-25 $31.50 $31.85 $31.10 $31.75 $31.75 453,612
2017-05-24 $31.60 $31.80 $31.03 $31.25 $31.25 353,217
2017-05-23 $31.70 $32.00 $31.35 $31.65 $31.65 321,306
2017-05-22 $31.50 $31.80 $31.10 $31.60 $31.60 397,838
2017-05-19 $30.45 $31.65 $30.15 $31.40 $31.40 560,951
2017-05-18 $30.25 $30.80 $29.85 $30.35 $30.35 360,270
2017-05-17 $31.70 $31.98 $30.20 $30.30 $30.30 851,438
2017-05-16 $32.70 $32.80 $31.95 $32.50 $32.50 415,851
2017-05-15 $33.00 $33.40 $32.55 $32.65 $32.65 315,625
2017-05-12 $33.05 $33.30 $32.75 $32.95 $32.95 501,360
2017-05-11 $32.85 $33.45 $32.60 $33.10 $33.10 337,291
2017-05-10 $32.45 $33.23 $32.35 $33.05 $33.05 299,340
2017-05-09 $32.90 $32.95 $32.05 $32.45 $32.45 348,844
2017-05-08 $32.80 $33.00 $32.20 $32.80 $32.80 421,389
2017-05-05 $32.05 $33.50 $30.52 $32.90 $32.90 533,571
2017-05-04 $33.50 $33.85 $33.30 $33.40 $33.40 922,215
2017-05-03 $33.70 $33.95 $33.25 $33.45 $33.45 438,359
2017-05-02 $34.15 $34.20 $33.65 $34.00 $34.00 275,302
2017-05-01 $33.05 $34.25 $33.05 $34.15 $34.15 294,812
2017-04-28 $34.10 $34.25 $33.00 $33.00 $33.00 474,580
2017-04-27 $33.70 $34.38 $33.70 $34.20 $34.20 559,637
2017-04-26 $33.00 $34.15 $32.40 $33.60 $33.60 591,278
2017-04-25 $32.35 $33.65 $32.15 $33.10 $33.10 513,036
2017-04-24 $31.95 $32.15 $31.55 $32.00 $32.00 932,344
2017-04-21 $30.45 $31.10 $30.10 $31.00 $31.00 555,863
2017-04-20 $29.75 $30.50 $29.60 $30.40 $30.40 507,064
2017-04-19 $27.85 $29.55 $27.80 $29.45 $29.45 535,603
2017-04-18 $27.90 $28.25 $27.53 $27.65 $27.65 259,712
2017-04-17 $27.55 $28.15 $27.40 $28.10 $28.10 230,814
2017-04-13 $28.10 $28.30 $27.35 $27.40 $27.40 392,946
2017-04-12 $28.60 $28.80 $28.05 $28.15 $28.15 292,924
2017-04-11 $28.30 $28.70 $27.95 $28.70 $28.70 246,458
2017-04-10 $28.60 $29.10 $28.20 $28.30 $28.30 284,675
2017-04-07 $28.75 $29.05 $28.35 $28.50 $28.50 750,761
2017-04-06 $28.30 $28.88 $27.95 $28.80 $28.80 243,293
2017-04-05 $29.15 $29.65 $28.10 $28.25 $28.25 468,524
2017-04-04 $29.20 $29.60 $28.80 $29.00 $29.00 444,888
2017-04-03 $29.95 $30.00 $28.95 $29.30 $29.30 325,736
2017-03-31 $30.05 $30.28 $29.80 $29.85 $29.85 303,038
2017-03-30 $29.90 $30.28 $29.60 $30.05 $30.05 425,784
2017-03-29 $29.55 $30.00 $29.30 $29.80 $29.80 298,251
2017-03-28 $29.45 $29.83 $29.30 $29.50 $29.50 315,427
2017-03-27 $28.25 $29.65 $27.94 $29.55 $29.55 347,494
2017-03-24 $28.95 $29.50 $28.50 $28.75 $28.75 253,809
2017-03-23 $28.85 $29.20 $28.55 $28.80 $28.80 208,589
2017-03-22 $28.75 $29.00 $28.15 $28.85 $28.85 384,710
2017-03-21 $29.60 $29.85 $28.58 $28.70 $28.70 439,000
2017-03-20 $29.65 $29.80 $29.38 $29.45 $29.45 253,478
2017-03-17 $29.20 $29.70 $29.00 $29.60 $29.60 683,262
2017-03-16 $29.40 $29.50 $29.05 $29.30 $29.30 202,843
2017-03-15 $29.15 $29.40 $28.80 $29.30 $29.30 397,249
2017-03-14 $28.80 $29.33 $28.65 $29.10 $29.10 346,927
2017-03-13 $28.35 $29.10 $28.35 $28.95 $28.95 305,669
2017-03-10 $28.60 $28.90 $28.38 $28.40 $28.40 401,399
2017-03-09 $28.25 $28.70 $28.00 $28.55 $28.55 363,424
2017-03-08 $28.45 $28.60 $28.25 $28.30 $28.30 342,821
2017-03-07 $28.50 $28.75 $28.35 $28.50 $28.50 326,355
2017-03-06 $28.20 $28.70 $28.05 $28.50 $28.50 372,062
2017-03-03 $28.00 $28.45 $27.95 $28.25 $28.25 462,247
2017-03-02 $27.95 $28.15 $27.60 $28.00 $28.00 373,017
2017-03-01 $27.75 $28.05 $27.05 $27.95 $27.95 590,407
2017-02-28 $28.30 $28.35 $27.30 $27.35 $27.35 512,485
2017-02-27 $28.35 $28.40 $27.80 $28.35 $28.35 389,414
2017-02-24 $28.05 $28.35 $27.85 $28.25 $28.25 297,269
2017-02-23 $28.40 $28.55 $28.00 $28.40 $28.40 808,883
2017-02-22 $28.15 $28.40 $27.95 $28.25 $28.25 421,719
2017-02-21 $27.55 $28.40 $27.50 $28.25 $28.25 1,091,415
2017-02-17 $27.05 $27.93 $26.15 $27.55 $27.55 1,097,203
2017-02-16 $26.70 $27.05 $26.15 $26.95 $26.95 790,022
2017-02-15 $26.35 $26.75 $26.10 $26.75 $26.75 528,251
2017-02-14 $26.60 $26.60 $26.00 $26.35 $26.35 420,049
2017-02-13 $26.25 $26.90 $26.00 $26.80 $26.80 817,429
2017-02-10 $25.80 $26.50 $25.33 $26.05 $26.05 690,698
2017-02-09 $25.00 $25.35 $24.50 $24.85 $24.85 564,502
2017-02-08 $25.25 $25.40 $24.45 $25.00 $25.00 884,886
2017-02-07 $26.10 $26.20 $25.25 $25.35 $25.35 673,701
2017-02-06 $26.00 $26.30 $25.55 $26.10 $26.10 780,255
2017-02-03 $25.60 $26.30 $25.45 $26.30 $26.30 976,996
2017-02-02 $25.95 $26.40 $24.60 $24.85 $24.85 807,303
2017-02-01 $25.95 $26.10 $25.10 $25.75 $25.75 512,934
2017-01-31 $26.10 $26.10 $25.25 $25.75 $25.75 643,528
2017-01-30 $27.05 $27.15 $26.05 $26.35 $26.35 402,731
2017-01-27 $27.15 $27.48 $26.90 $27.25 $27.25 493,624
2017-01-26 $27.30 $27.55 $26.83 $27.00 $27.00 300,152
2017-01-25 $27.40 $27.70 $26.95 $27.25 $27.25 402,423
2017-01-24 $26.90 $27.25 $26.90 $27.10 $27.10 292,241
2017-01-23 $27.05 $27.25 $26.65 $26.85 $26.85 253,200
2017-01-20 $27.15 $27.40 $27.00 $27.10 $27.10 372,601
2017-01-19 $27.25 $27.50 $26.80 $27.15 $27.15 514,532
2017-01-18 $27.10 $27.40 $26.75 $27.25 $27.25 460,225
2017-01-17 $27.25 $27.35 $26.76 $26.95 $26.95 451,338
2017-01-13 $27.15 $27.50 $26.88 $27.40 $27.40 929,771
2017-01-12 $27.65 $27.70 $26.65 $27.00 $27.00 3,366,582
2017-01-11 $29.10 $29.10 $27.18 $27.80 $27.80 2,105,306
2017-01-10 $29.20 $29.65 $29.15 $29.65 $29.65 126,413
2017-01-09 $28.70 $29.45 $28.70 $29.10 $29.10 113,144
2017-01-06 $28.95 $29.15 $28.60 $28.85 $28.85 104,686
2017-01-05 $29.45 $29.70 $28.80 $28.85 $28.85 145,374
2017-01-04 $29.90 $30.05 $29.35 $29.65 $29.65 205,916
2017-01-03 $29.05 $29.95 $28.90 $29.85 $29.85 318,874
2016-12-30 $29.30 $29.65 $29.00 $29.15 $29.15 169,686
2016-12-29 $29.25 $29.60 $29.05 $29.20 $29.20 257,411
2016-12-28 $29.90 $29.95 $29.00 $29.20 $29.20 215,874
2016-12-27 $29.50 $29.93 $29.10 $29.90 $29.90 159,816
2016-12-23 $29.10 $29.80 $29.10 $29.40 $29.40 128,171
2016-12-22 $29.65 $29.65 $28.90 $29.15 $29.15 348,519
2016-12-21 $30.05 $30.45 $29.55 $29.60 $29.60 204,959
2016-12-20 $28.95 $30.05 $28.55 $29.95 $29.95 251,525
2016-12-19 $28.80 $29.05 $28.55 $28.90 $28.90 233,579
2016-12-16 $28.75 $29.20 $28.40 $28.70 $28.70 1,222,359
2016-12-15 $29.40 $30.45 $28.60 $28.65 $28.65 536,226
2016-12-14 $29.05 $29.40 $28.45 $29.35 $29.35 315,888
2016-12-13 $27.75 $29.90 $27.70 $29.15 $29.15 553,682
2016-12-12 $26.95 $27.75 $26.80 $27.70 $27.70 249,036
2016-12-09 $27.80 $27.90 $26.85 $27.10 $27.10 202,960
2016-12-08 $26.95 $27.78 $26.55 $27.60 $27.60 208,693
2016-12-07 $26.90 $27.15 $26.68 $27.00 $27.00 238,143
2016-12-06 $27.25 $27.35 $26.75 $27.00 $27.00 255,015
2016-12-05 $26.30 $27.20 $26.15 $27.10 $27.10 317,984
2016-12-02 $25.80 $26.45 $25.30 $26.20 $26.20 213,843
2016-12-01 $26.60 $26.85 $25.48 $26.00 $26.00 360,888
2016-11-30 $26.85 $26.85 $26.38 $26.65 $26.65 193,556
2016-11-29 $26.55 $26.80 $26.20 $26.70 $26.70 158,256
2016-11-28 $26.40 $26.80 $26.05 $26.45 $26.45 210,150
2016-11-25 $26.50 $26.65 $26.00 $26.55 $26.55 78,742
2016-11-23 $26.15 $26.55 $25.75 $26.55 $26.55 146,600
2016-11-22 $25.55 $26.20 $25.55 $26.15 $26.15 178,506
2016-11-21 $25.55 $25.75 $25.20 $25.60 $25.60 172,435
2016-11-18 $25.50 $25.92 $25.50 $25.65 $25.65 304,907
2016-11-17 $25.35 $25.70 $25.20 $25.55 $25.55 162,128
2016-11-16 $25.40 $25.55 $24.85 $25.25 $25.25 325,701
2016-11-15 $25.40 $25.60 $25.20 $25.40 $25.40 189,365
2016-11-14 $25.30 $25.95 $25.00 $25.30 $25.30 224,322
2016-11-11 $24.90 $25.50 $24.70 $25.30 $25.30 423,619
2016-11-10 $25.90 $25.95 $24.60 $24.80 $24.80 325,989
2016-11-09 $25.20 $25.73 $24.81 $25.70 $25.70 251,931
2016-11-08 $25.05 $25.85 $24.85 $25.60 $25.60 292,570
2016-11-07 $24.40 $25.25 $24.30 $25.25 $25.25 337,229
2016-11-04 $23.30 $24.35 $22.90 $24.20 $24.20 388,942
2016-11-03 $22.70 $23.38 $22.55 $23.30 $23.30 277,472
2016-11-02 $23.50 $23.50 $21.46 $22.65 $22.65 555,509
2016-11-01 $21.85 $21.90 $21.00 $21.25 $21.25 235,074
2016-10-31 $21.95 $22.20 $21.60 $21.70 $21.70 288,918
2016-10-28 $22.00 $22.15 $21.80 $21.95 $21.95 202,180
2016-10-27 $21.65 $22.05 $21.55 $21.95 $21.95 228,721
2016-10-26 $21.25 $21.60 $21.15 $21.45 $21.45 107,722
2016-10-25 $21.30 $21.60 $21.25 $21.35 $21.35 96,984
2016-10-24 $21.40 $21.75 $21.25 $21.28 $21.28 245,793
2016-10-21 $21.00 $21.45 $21.00 $21.25 $21.25 139,248
2016-10-20 $21.35 $21.50 $21.25 $21.25 $21.25 143,978
2016-10-19 $21.45 $21.55 $21.25 $21.45 $21.45 156,099
2016-10-18 $21.85 $22.25 $21.40 $21.45 $21.45 223,478
2016-10-17 $22.10 $22.10 $21.65 $21.65 $21.65 198,767
2016-10-14 $21.72 $22.13 $21.72 $21.90 $21.90 142,919
2016-10-13 $21.55 $21.97 $21.21 $21.65 $21.65 257,600
2016-10-12 $21.32 $21.73 $21.10 $21.68 $21.68 99,660
2016-10-11 $22.01 $22.05 $21.29 $21.40 $21.40 231,609
2016-10-10 $22.14 $22.41 $21.87 $22.02 $22.02 226,456
2016-10-07 $21.90 $22.09 $21.43 $21.94 $21.94 257,916
2016-10-06 $21.44 $21.98 $21.23 $21.89 $21.89 348,835
2016-10-05 $19.81 $21.02 $19.77 $20.92 $20.92 435,625
2016-10-04 $19.75 $19.95 $19.61 $19.78 $19.78 206,921
2016-10-03 $19.62 $19.90 $19.48 $19.75 $19.75 202,898
2016-09-30 $19.47 $19.79 $19.37 $19.63 $19.63 193,044
2016-09-29 $19.48 $19.62 $19.26 $19.37 $19.37 145,161
2016-09-28 $19.40 $19.61 $19.26 $19.55 $19.55 125,492
2016-09-27 $19.18 $19.43 $18.68 $19.38 $19.38 135,160
2016-09-26 $19.07 $19.44 $18.93 $19.23 $19.23 159,267
2016-09-23 $19.32 $19.35 $19.09 $19.17 $19.17 107,609
2016-09-22 $19.21 $19.45 $19.21 $19.42 $19.42 185,129
2016-09-21 $18.76 $19.22 $18.76 $19.15 $19.15 387,055
2016-09-20 $18.90 $18.90 $18.60 $18.70 $18.70 114,007
2016-09-19 $18.95 $19.13 $18.65 $18.75 $18.75 116,754
2016-09-16 $19.20 $19.20 $18.69 $18.80 $18.80 481,363
2016-09-15 $19.15 $19.58 $19.14 $19.20 $19.20 246,533
2016-09-14 $19.31 $19.32 $18.80 $19.12 $19.12 266,382
2016-09-13 $19.37 $19.45 $18.87 $19.22 $19.22 268,875
2016-09-12 $19.65 $19.80 $19.44 $19.55 $19.55 268,493
2016-09-09 $20.43 $20.43 $19.63 $19.63 $19.63 344,708
2016-09-08 $20.85 $21.05 $20.48 $20.69 $20.69 352,578
2016-09-07 $20.63 $20.84 $20.55 $20.68 $20.68 417,283
2016-09-06 $20.51 $20.88 $20.24 $20.53 $20.53 513,265
2016-09-02 $20.07 $20.29 $19.82 $20.29 $20.29 346,357
2016-09-01 $19.68 $19.83 $19.51 $19.82 $19.82 203,952
2016-08-31 $19.80 $20.04 $19.55 $19.67 $19.67 195,214
2016-08-30 $20.27 $20.48 $19.84 $19.87 $19.87 209,803
2016-08-29 $20.00 $20.32 $19.94 $20.14 $20.14 164,358
2016-08-26 $20.25 $20.48 $19.90 $19.94 $19.94 171,884
2016-08-25 $20.10 $20.37 $20.07 $20.15 $20.15 150,478
2016-08-24 $20.36 $20.53 $20.06 $20.13 $20.13 116,518
2016-08-23 $20.47 $20.64 $20.37 $20.41 $20.41 154,072
2016-08-22 $20.17 $20.75 $20.16 $20.42 $20.42 305,735
2016-08-19 $20.51 $20.63 $20.12 $20.39 $20.39 269,089
2016-08-18 $20.54 $20.70 $20.33 $20.46 $20.46 149,382
2016-08-17 $20.50 $20.58 $20.26 $20.46 $20.46 270,052
2016-08-16 $20.79 $21.00 $20.44 $20.59 $20.59 283,044
2016-08-15 $21.04 $21.41 $20.80 $20.82 $20.82 211,678
2016-08-12 $20.96 $21.49 $20.71 $20.96 $20.96 209,303
2016-08-11 $20.30 $21.08 $20.30 $20.98 $20.98 434,704
2016-08-10 $20.54 $20.62 $20.09 $20.23 $20.23 174,195
2016-08-09 $20.23 $20.76 $20.23 $20.35 $20.35 261,804
2016-08-08 $20.01 $20.49 $20.01 $20.15 $20.15 345,857
2016-08-05 $19.10 $19.95 $18.91 $19.84 $19.84 649,170
2016-08-04 $18.64 $19.12 $18.61 $18.79 $18.79 850,259
2016-08-03 $18.53 $18.91 $18.23 $18.64 $18.64 804,188
2016-08-02 $20.00 $20.00 $18.31 $18.58 $18.58 2,220,235
2016-08-01 $16.72 $16.90 $16.48 $16.84 $16.84 449,314
2016-07-29 $16.87 $16.93 $16.37 $16.77 $16.77 251,133
2016-07-28 $17.14 $17.14 $16.78 $16.85 $16.85 134,769
2016-07-27 $17.10 $17.29 $17.00 $17.16 $17.16 163,349
2016-07-26 $16.90 $17.16 $16.80 $17.01 $17.01 184,066
2016-07-25 $16.97 $17.15 $16.84 $16.89 $16.89 170,180
2016-07-22 $16.85 $17.03 $16.78 $16.98 $16.98 133,135
2016-07-21 $17.08 $17.20 $16.74 $16.89 $16.89 223,345
2016-07-20 $17.13 $17.25 $16.94 $17.16 $17.16 309,686
2016-07-19 $17.47 $17.83 $16.98 $17.00 $17.00 210,585
2016-07-18 $17.50 $17.73 $17.25 $17.54 $17.54 160,244
2016-07-15 $17.37 $17.46 $17.11 $17.42 $17.42 136,409
2016-07-14 $17.50 $17.55 $16.67 $17.26 $17.26 129,829
2016-07-13 $17.19 $17.51 $16.90 $17.26 $17.26 189,517
2016-07-12 $16.87 $17.13 $16.79 $17.07 $17.07 241,409
2016-07-11 $16.65 $16.76 $16.55 $16.69 $16.69 106,499
2016-07-08 $16.08 $16.59 $16.08 $16.51 $16.51 164,415
2016-07-07 $15.96 $16.15 $15.70 $15.94 $15.94 167,084
2016-07-06 $15.73 $16.06 $15.53 $15.91 $15.91 168,076
2016-07-05 $16.29 $16.29 $15.79 $15.91 $15.91 184,454
2016-07-01 $16.49 $16.62 $16.13 $16.38 $16.38 126,336
2016-06-30 $16.18 $16.57 $15.62 $16.56 $16.56 228,613
2016-06-29 $16.12 $16.41 $15.97 $16.11 $16.11 150,438
2016-06-28 $16.02 $16.35 $15.90 $15.96 $15.96 251,995
2016-06-27 $16.52 $16.52 $15.70 $15.79 $15.79 378,951
2016-06-24 $16.63 $17.13 $16.40 $16.67 $16.67 361,829
2016-06-23 $17.38 $17.64 $17.38 $17.53 $17.53 136,360
2016-06-22 $17.37 $17.66 $17.20 $17.26 $17.26 181,744
2016-06-21 $17.31 $17.42 $16.89 $17.40 $17.40 213,738
2016-06-20 $17.02 $17.43 $16.96 $17.23 $17.23 210,033
2016-06-17 $16.80 $16.95 $16.41 $16.58 $16.58 512,351
2016-06-16 $16.64 $16.92 $16.34 $16.80 $16.80 259,738
2016-06-15 $16.89 $17.06 $16.71 $16.76 $16.76 173,994
2016-06-14 $16.77 $17.12 $16.59 $16.74 $16.74 234,309
2016-06-13 $17.17 $17.35 $16.77 $16.79 $16.79 255,352
2016-06-10 $17.63 $17.74 $17.25 $17.31 $17.31 142,573
2016-06-09 $17.90 $18.06 $17.69 $17.92 $17.92 166,671
2016-06-08 $18.00 $18.38 $17.71 $17.99 $17.99 338,021
2016-06-07 $18.32 $18.41 $17.91 $17.92 $17.92 208,761
2016-06-06 $18.01 $18.44 $18.01 $18.28 $18.28 240,787
2016-06-03 $18.28 $18.35 $18.00 $18.03 $18.03 185,276
2016-06-02 $18.01 $18.30 $17.84 $18.27 $18.27 147,685
2016-06-01 $17.77 $18.08 $17.75 $18.08 $18.08 143,131
2016-05-31 $17.91 $18.07 $17.68 $17.79 $17.79 181,700
2016-05-27 $17.29 $18.41 $17.29 $17.91 $17.91 272,709
2016-05-26 $17.86 $17.96 $17.07 $17.23 $17.23 277,968
2016-05-25 $17.66 $17.93 $17.47 $17.82 $17.82 187,847
2016-05-24 $17.22 $17.64 $17.09 $17.58 $17.58 277,073
2016-05-23 $17.04 $17.43 $16.98 $17.05 $17.05 227,504
2016-05-20 $16.30 $16.96 $16.02 $16.94 $16.94 238,760
2016-05-19 $16.19 $16.62 $15.76 $16.14 $16.14 300,699
2016-05-18 $16.22 $16.49 $16.13 $16.26 $16.26 246,523
2016-05-17 $16.75 $16.75 $16.17 $16.31 $16.31 495,241
2016-05-16 $17.39 $17.56 $16.73 $16.73 $16.73 360,027
2016-05-13 $16.62 $17.60 $16.50 $17.37 $17.37 438,429
2016-05-12 $16.56 $16.58 $16.28 $16.45 $16.45 510,300
2016-05-11 $16.59 $16.60 $16.30 $16.51 $16.51 216,712
2016-05-10 $17.11 $17.11 $16.40 $16.65 $16.65 387,413
2016-05-09 $16.94 $17.08 $16.79 $16.98 $16.98 339,322
2016-05-06 $17.09 $17.36 $16.72 $17.06 $17.06 322,048
2016-05-05 $16.19 $17.58 $15.95 $17.13 $17.13 559,597
2016-05-04 $18.05 $18.27 $17.17 $17.19 $17.19 301,275
2016-05-03 $18.40 $18.53 $17.82 $18.12 $18.12 238,242
2016-05-02 $18.44 $18.62 $18.19 $18.53 $18.53 176,024
2016-04-29 $18.95 $19.07 $18.31 $18.41 $18.41 180,696
2016-04-28 $19.62 $19.79 $18.98 $19.04 $19.04 204,697
2016-04-27 $19.15 $19.84 $18.96 $19.72 $19.72 163,658
2016-04-26 $19.32 $19.67 $19.04 $19.25 $19.25 156,831
2016-04-25 $19.28 $19.59 $18.99 $19.14 $19.14 157,802
2016-04-22 $19.02 $19.42 $18.95 $19.39 $19.39 255,204
2016-04-21 $18.82 $19.31 $18.68 $19.07 $19.07 186,255
2016-04-20 $19.14 $19.17 $18.84 $18.89 $18.89 150,961
2016-04-19 $19.40 $19.95 $19.04 $19.16 $19.16 161,334
2016-04-18 $19.15 $19.46 $19.02 $19.39 $19.39 123,617
2016-04-15 $19.17 $19.58 $19.16 $19.21 $19.21 132,246
2016-04-14 $19.27 $19.34 $18.97 $19.26 $19.26 133,984
2016-04-13 $18.83 $19.37 $18.80 $19.37 $19.37 199,216
2016-04-12 $18.78 $18.90 $18.41 $18.70 $18.70 128,486
2016-04-11 $18.81 $19.11 $18.66 $18.81 $18.81 100,494
2016-04-08 $18.97 $19.29 $18.64 $18.69 $18.69 99,919
2016-04-07 $19.13 $19.31 $18.67 $18.77 $18.77 207,383
2016-04-06 $18.50 $19.20 $18.50 $19.17 $19.17 164,116
2016-04-05 $18.97 $19.34 $18.93 $18.96 $18.96 240,380
2016-04-04 $20.04 $20.20 $19.14 $19.18 $19.18 324,480
2016-04-01 $19.31 $19.70 $19.17 $19.59 $19.59 176,368
2016-03-31 $18.79 $20.19 $18.62 $19.48 $19.48 476,465
2016-03-30 $18.92 $19.26 $18.72 $18.87 $18.87 212,470
2016-03-29 $17.70 $18.88 $17.50 $18.86 $18.86 232,158
2016-03-28 $17.82 $18.21 $17.50 $17.68 $17.68 335,826
2016-03-24 $18.18 $18.18 $17.57 $17.70 $17.70 640,021
2016-03-23 $19.43 $19.47 $18.22 $18.22 $18.22 249,217
2016-03-22 $19.40 $19.77 $19.27 $19.63 $19.63 148,414
2016-03-21 $19.27 $19.79 $19.13 $19.48 $19.48 300,541
2016-03-18 $19.24 $19.64 $19.17 $19.47 $19.47 443,212
2016-03-17 $18.37 $19.28 $18.31 $19.12 $19.12 205,635
2016-03-16 $18.72 $18.89 $18.19 $18.45 $18.45 163,508
2016-03-15 $18.84 $19.99 $18.70 $18.79 $18.79 177,986
2016-03-14 $18.73 $19.28 $18.35 $19.11 $19.11 203,309
2016-03-11 $18.86 $18.99 $18.13 $18.76 $18.76 215,082
2016-03-10 $18.72 $18.97 $18.39 $18.65 $18.65 170,382
2016-03-09 $18.86 $19.09 $18.52 $18.63 $18.63 188,898
2016-03-08 $19.09 $19.41 $18.73 $18.75 $18.75 257,283
2016-03-07 $18.84 $20.00 $18.72 $19.32 $19.32 244,263
2016-03-04 $18.79 $19.60 $18.71 $18.96 $18.96 273,336
2016-03-03 $18.76 $18.91 $18.24 $18.69 $18.69 394,345
2016-03-02 $18.60 $18.93 $18.46 $18.72 $18.72 200,924
2016-03-01 $18.70 $18.72 $18.43 $18.58 $18.58 255,530
2016-02-29 $18.06 $18.71 $17.58 $18.55 $18.55 302,040
2016-02-26 $17.94 $18.10 $17.74 $17.96 $17.96 340,276
2016-02-25 $17.60 $17.85 $17.41 $17.84 $17.84 296,980
2016-02-24 $16.93 $17.64 $16.68 $17.61 $17.61 663,878
2016-02-23 $15.54 $17.27 $15.26 $17.07 $17.07 2,008,071
2016-02-22 $19.67 $19.80 $19.02 $19.09 $19.09 459,669
2016-02-19 $19.41 $19.77 $19.30 $19.38 $19.38 229,414
2016-02-18 $19.23 $19.46 $19.00 $19.38 $19.38 217,363
2016-02-17 $18.84 $19.32 $18.84 $19.15 $19.15 391,055
2016-02-16 $18.02 $18.96 $17.86 $18.77 $18.77 351,339
2016-02-12 $17.67 $17.82 $17.17 $17.81 $17.81 249,683
2016-02-11 $17.26 $17.59 $17.08 $17.48 $17.48 232,489
2016-02-10 $17.68 $17.98 $17.49 $17.52 $17.52 190,929
2016-02-09 $17.40 $18.07 $17.30 $17.70 $17.70 254,674
2016-02-08 $17.53 $17.94 $17.26 $17.70 $17.70 275,553
2016-02-05 $18.49 $18.81 $17.90 $17.91 $17.91 242,378
2016-02-04 $18.18 $18.82 $18.18 $18.63 $18.63 217,992
2016-02-03 $18.21 $18.27 $17.79 $18.12 $18.12 291,051
2016-02-02 $18.18 $18.29 $17.97 $17.99 $17.99 222,158
2016-02-01 $18.47 $18.79 $18.33 $18.43 $18.43 238,535
2016-01-29 $17.63 $18.64 $17.63 $18.64 $18.64 459,428
2016-01-28 $17.97 $18.33 $17.52 $17.60 $17.60 288,875
2016-01-27 $18.22 $18.41 $17.74 $17.77 $17.77 226,670
2016-01-26 $18.03 $18.50 $17.91 $18.22 $18.22 211,954
2016-01-25 $17.87 $18.16 $17.81 $17.95 $17.95 302,558
2016-01-22 $17.60 $17.95 $17.40 $17.91 $17.91 233,031
2016-01-21 $17.52 $17.92 $17.34 $17.35 $17.35 300,997
2016-01-20 $16.74 $17.56 $16.55 $17.37 $17.37 368,107
2016-01-19 $17.25 $17.25 $16.58 $16.90 $16.90 338,007
2016-01-15 $17.24 $17.25 $16.58 $17.11 $17.11 402,132
2016-01-14 $17.45 $17.99 $17.10 $17.77 $17.77 306,514
2016-01-13 $17.11 $17.47 $17.09 $17.25 $17.25 471,768
2016-01-12 $17.02 $17.30 $16.80 $17.12 $17.12 732,704
2016-01-11 $17.31 $17.40 $16.74 $16.89 $16.89 437,715
2016-01-08 $18.05 $18.34 $17.17 $17.20 $17.20 401,919
2016-01-07 $18.90 $19.03 $18.04 $18.04 $18.04 451,022
2016-01-06 $20.00 $20.92 $19.26 $19.30 $19.30 300,755
2016-01-05 $20.64 $21.78 $20.12 $20.30 $20.30 168,601
2016-01-04 $20.22 $20.79 $20.01 $20.64 $20.64 327,349
2015-12-31 $20.97 $21.00 $20.54 $20.56 $20.56 158,130
2015-12-30 $21.02 $21.13 $20.73 $21.02 $21.02 234,505
2015-12-29 $21.54 $21.73 $20.94 $21.04 $21.04 345,719
2015-12-28 $21.73 $21.90 $21.11 $21.35 $21.35 299,995
2015-12-24 $21.58 $21.98 $21.54 $21.83 $21.83 125,111
2015-12-23 $21.70 $21.92 $21.46 $21.56 $21.56 261,749
2015-12-22 $21.48 $21.77 $19.84 $21.64 $21.64 199,084
2015-12-21 $21.08 $21.66 $20.99 $21.47 $21.47 231,910
2015-12-18 $21.08 $21.24 $20.79 $20.93 $20.93 850,303
2015-12-17 $21.60 $22.06 $21.22 $21.22 $21.22 233,110
2015-12-16 $21.61 $22.06 $21.51 $21.62 $21.62 387,126
2015-12-15 $21.07 $21.65 $20.91 $21.56 $21.56 405,000
2015-12-14 $20.72 $21.02 $20.48 $20.83 $20.83 390,392
2015-12-11 $20.46 $21.12 $20.29 $20.77 $20.77 443,022
2015-12-10 $20.69 $21.09 $20.15 $20.41 $20.41 566,965
2015-12-09 $19.51 $20.50 $19.11 $19.95 $19.95 940,645
2015-12-08 $19.48 $20.00 $19.27 $19.57 $19.57 404,479
2015-12-07 $19.57 $19.95 $19.49 $19.73 $19.73 414,828
2015-12-04 $20.24 $20.28 $19.21 $19.70 $19.70 914,110
2015-12-03 $21.49 $21.60 $20.91 $20.97 $20.97 263,684
2015-12-02 $21.18 $21.58 $21.05 $21.33 $21.33 353,405
2015-12-01 $20.52 $21.20 $20.46 $21.13 $21.13 346,077
2015-11-30 $20.37 $20.64 $20.35 $20.45 $20.45 437,042
2015-11-27 $20.22 $20.47 $20.18 $20.34 $20.34 154,874
2015-11-25 $20.35 $20.35 $20.02 $20.17 $20.17 411,200
2015-11-24 $19.70 $20.36 $19.62 $20.32 $20.32 326,175
2015-11-23 $19.82 $20.19 $19.75 $19.80 $19.80 281,204
2015-11-20 $19.80 $20.02 $19.68 $19.89 $19.89 352,066
2015-11-19 $19.75 $19.95 $19.55 $19.68 $19.68 179,516
2015-11-18 $19.20 $19.85 $19.15 $19.77 $19.77 320,544
2015-11-17 $19.45 $19.57 $19.05 $19.09 $19.09 246,955
2015-11-16 $18.45 $19.50 $18.45 $19.39 $19.39 558,447
2015-11-13 $18.39 $18.76 $18.12 $18.54 $18.54 693,638
2015-11-12 $18.92 $18.95 $18.41 $18.42 $18.42 284,932
2015-11-11 $18.95 $19.24 $18.71 $18.98 $18.98 197,751
2015-11-10 $19.25 $19.40 $18.90 $18.94 $18.94 329,780
2015-11-09 $19.66 $19.97 $19.14 $19.38 $19.38 400,086
2015-11-06 $19.32 $19.70 $19.10 $19.69 $19.69 359,816
2015-11-05 $19.21 $19.60 $19.11 $19.41 $19.41 258,413
2015-11-04 $19.50 $19.60 $19.14 $19.23 $19.23 425,973
2015-11-03 $18.63 $19.74 $18.47 $19.41 $19.41 653,087
2015-11-02 $18.12 $18.85 $17.98 $18.71 $18.71 635,715
2015-10-30 $18.28 $18.51 $17.67 $18.02 $18.02 913,849
2015-10-29 $17.25 $18.51 $16.54 $18.26 $18.26 4,303,981
2015-10-28 $20.64 $20.85 $20.44 $20.82 $20.82 546,366
2015-10-27 $20.45 $20.74 $20.25 $20.54 $20.54 491,379
2015-10-26 $20.70 $20.92 $20.20 $20.41 $20.41 314,264
2015-10-23 $20.56 $20.86 $20.35 $20.69 $20.69 412,032
2015-10-22 $20.42 $21.01 $20.29 $20.40 $20.40 287,729
2015-10-21 $20.41 $20.64 $20.13 $20.17 $20.17 273,849
2015-10-20 $20.09 $20.39 $20.04 $20.17 $20.17 321,443
2015-10-19 $20.24 $20.58 $19.99 $20.14 $20.14 284,130
2015-10-16 $20.52 $20.52 $20.03 $20.23 $20.23 267,522
2015-10-15 $20.44 $20.66 $20.18 $20.49 $20.49 315,906
2015-10-14 $19.96 $20.65 $19.91 $20.36 $20.36 388,585
2015-10-13 $20.55 $20.77 $19.98 $20.03 $20.03 409,960
2015-10-12 $21.13 $21.28 $20.72 $20.77 $20.77 256,179
2015-10-09 $21.02 $21.29 $20.91 $21.09 $21.09 525,010
2015-10-08 $20.93 $21.22 $20.92 $21.00 $21.00 451,064
2015-10-07 $20.98 $21.42 $20.68 $20.90 $20.90 572,415
2015-10-06 $20.93 $21.12 $20.72 $20.85 $20.85 344,066
2015-10-05 $20.72 $21.18 $20.66 $20.93 $20.93 258,841
2015-10-02 $20.04 $20.60 $19.83 $20.60 $20.60 336,574
2015-10-01 $20.50 $20.68 $19.72 $20.14 $20.14 568,276
2015-09-30 $20.20 $20.72 $20.20 $20.51 $20.51 377,478
2015-09-29 $20.04 $20.31 $19.89 $20.08 $20.08 450,754
2015-09-28 $20.26 $20.29 $19.97 $19.97 $19.97 313,531
2015-09-25 $20.98 $21.05 $20.25 $20.41 $20.41 369,415
2015-09-24 $20.52 $20.94 $20.17 $20.76 $20.76 599,008
2015-09-23 $21.18 $21.27 $20.74 $20.80 $20.80 274,035
2015-09-22 $21.80 $21.80 $21.13 $21.26 $21.26 328,380
2015-09-21 $22.11 $22.30 $21.77 $21.85 $21.85 239,119
2015-09-18 $22.14 $22.56 $21.92 $21.98 $21.98 256,903
2015-09-17 $22.90 $23.05 $22.45 $22.48 $22.48 217,585
2015-09-16 $22.57 $23.12 $22.54 $22.90 $22.90 231,020
2015-09-15 $22.06 $22.63 $22.06 $22.50 $22.50 192,670
2015-09-14 $22.47 $22.76 $21.82 $22.00 $22.00 270,092
2015-09-11 $22.50 $22.70 $22.13 $22.38 $22.38 556,883
2015-09-10 $22.77 $22.90 $22.43 $22.64 $22.64 455,257
2015-09-09 $23.43 $23.71 $22.55 $22.78 $22.78 367,660
2015-09-08 $23.13 $23.67 $23.12 $23.38 $23.38 192,185
2015-09-04 $22.91 $23.10 $22.52 $22.71 $22.71 269,405

Veeco Instruments Inc (VECO) News Headlines

Recent Veeco Instruments Inc (VECO) 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.