Vicor Corp (VICR) Exchange: NASDAQ

Data as of May 17, 2022

$60.15 ($3.59) 6.35%

Vicor Corp - Daily Information
Click for more stock information on Vicor Corp.
Daily Information Data
Date May 17, 2022
Open $58.25
Previous Close $60.15
High $60.80
Low $57.71
Adjusted Open $58.25
Previous Adjusted Close $60.15
Adjusted High $60.80
Adjusted Low $57.71

About Vicor Corp (VICR)

Vicor Corporation designs, develops, manufactures, and markets modular power components and complete power systems based upon a portfolio of patented technologies. Headquartered in Andover, Massachusetts, Vicor sells its products to the power systems market, including enterprise and high performance computing, industrial equipment and automation, telecommunications and network infrastructure, vehicles and transportation, and aerospace and defense electronics.

Historical Stock Data for Vicor Corp (VICR)

Date Open High Low Close Adj.Close Volume
2022-05-13 $58.25 $60.80 $57.71 $60.15 $60.15 224,964
2022-05-12 $54.45 $57.20 $52.71 $56.56 $56.56 331,156
2022-05-11 $57.62 $59.00 $55.16 $55.46 $55.46 226,756
2022-05-10 $61.02 $61.84 $55.76 $57.83 $57.83 308,220
2022-05-09 $61.60 $62.50 $59.13 $59.35 $59.35 297,473
2022-05-06 $62.91 $65.24 $60.25 $63.46 $63.46 301,994
2022-05-05 $66.30 $67.18 $62.25 $63.41 $63.41 309,880
2022-05-04 $64.91 $67.84 $63.50 $67.54 $67.54 256,979
2022-05-03 $62.41 $65.37 $62.27 $64.77 $64.77 338,586
2022-05-02 $60.16 $62.70 $59.13 $62.68 $62.68 366,218
2022-04-29 $60.59 $62.97 $60.31 $60.52 $60.52 362,115
2022-04-28 $57.47 $61.93 $56.50 $61.65 $61.65 579,637
2022-04-27 $55.72 $57.63 $55.72 $56.46 $56.46 317,565
2022-04-26 $59.67 $59.67 $56.00 $56.16 $56.16 474,252
2022-04-25 $59.07 $61.13 $57.94 $60.61 $60.61 350,755
2022-04-22 $59.11 $61.34 $57.66 $60.09 $60.09 682,924
2022-04-21 $63.41 $63.59 $58.67 $59.51 $59.51 416,344
2022-04-20 $65.35 $65.35 $61.47 $61.78 $61.78 275,121
2022-04-19 $61.57 $65.66 $61.57 $64.78 $64.78 258,093
2022-04-18 $60.18 $62.41 $59.06 $61.73 $61.73 343,282
2022-04-14 $63.20 $63.20 $60.35 $60.42 $60.42 206,528
2022-04-13 $61.02 $64.00 $60.45 $62.81 $62.81 210,600
2022-04-12 $63.15 $65.00 $60.50 $61.02 $61.02 342,188
2022-04-11 $64.71 $65.52 $61.72 $61.97 $61.97 455,820
2022-04-08 $66.75 $68.68 $65.47 $65.63 $65.63 319,053
2022-04-07 $68.84 $70.23 $64.37 $66.98 $66.98 401,861
2022-04-06 $70.29 $71.07 $66.20 $68.96 $68.96 924,455
2022-04-05 $73.80 $74.38 $70.80 $71.65 $71.65 547,403
2022-04-04 $72.01 $74.24 $72.01 $73.72 $73.72 295,289
2022-04-01 $70.62 $72.02 $70.22 $72.01 $72.01 374,664
2022-03-31 $68.76 $71.45 $68.76 $70.55 $70.55 402,657
2022-03-30 $67.49 $69.83 $66.55 $69.58 $69.58 469,481
2022-03-29 $65.82 $68.24 $64.46 $67.70 $67.70 375,262
2022-03-28 $64.40 $65.47 $62.46 $64.13 $64.13 249,050
2022-03-25 $64.17 $65.40 $62.50 $64.07 $64.07 388,393
2022-03-24 $62.95 $65.81 $62.59 $64.10 $64.10 1,210,830
2022-03-23 $76.38 $76.38 $60.50 $61.77 $61.77 2,658,258
2022-03-22 $77.52 $79.05 $76.58 $77.50 $77.50 162,007
2022-03-21 $78.08 $79.45 $75.43 $76.75 $76.75 204,089
2022-03-18 $75.29 $78.92 $75.29 $78.41 $78.41 328,209
2022-03-17 $72.40 $76.87 $72.03 $76.38 $76.38 275,252
2022-03-16 $72.68 $76.26 $71.31 $72.99 $72.99 611,782
2022-03-15 $68.90 $73.31 $68.06 $70.74 $70.74 483,924
2022-03-14 $76.07 $76.07 $68.53 $68.69 $68.69 464,565
2022-03-11 $78.29 $81.26 $76.34 $76.39 $76.39 301,815
2022-03-10 $78.00 $78.59 $75.39 $77.00 $77.00 269,131
2022-03-09 $78.09 $79.63 $78.00 $79.08 $79.08 265,540
2022-03-08 $73.37 $78.13 $72.01 $76.87 $76.87 366,450
2022-03-07 $73.04 $75.39 $72.15 $73.01 $73.01 436,354
2022-03-04 $76.06 $76.41 $71.75 $72.59 $72.59 392,737
2022-03-03 $77.57 $78.07 $75.87 $76.66 $76.66 358,022
2022-03-02 $72.10 $77.54 $71.76 $77.27 $77.27 309,926
2022-03-01 $74.26 $76.15 $70.71 $71.74 $71.74 536,931
2022-02-28 $75.87 $78.88 $74.50 $74.77 $74.77 748,703
2022-02-25 $85.06 $89.28 $73.69 $74.98 $74.98 1,504,532
2022-02-24 $88.00 $100.40 $85.71 $100.25 $100.25 489,493
2022-02-23 $96.45 $99.21 $89.27 $89.41 $89.41 280,388
2022-02-22 $93.38 $96.99 $92.42 $92.85 $92.85 160,040
2022-02-18 $98.44 $98.75 $94.95 $95.18 $95.18 155,485
2022-02-17 $103.22 $104.22 $98.24 $98.70 $98.70 149,107
2022-02-16 $106.33 $107.87 $102.55 $104.83 $104.83 243,019
2022-02-15 $103.82 $107.72 $101.61 $107.53 $107.53 210,423
2022-02-14 $100.05 $103.23 $99.23 $100.37 $100.37 116,912
2022-02-11 $105.11 $106.81 $98.74 $99.99 $99.99 243,226
2022-02-10 $103.30 $108.74 $102.35 $104.50 $104.50 218,089
2022-02-09 $103.70 $106.20 $102.50 $106.11 $106.11 227,689
2022-02-08 $94.66 $102.07 $94.09 $101.70 $101.70 363,001
2022-02-07 $92.55 $96.23 $92.55 $94.97 $94.97 168,070
2022-02-04 $91.77 $94.18 $90.18 $93.21 $93.21 183,491
2022-02-03 $92.92 $95.20 $91.05 $91.61 $91.61 165,238
2022-02-02 $94.81 $95.29 $92.60 $94.47 $94.47 248,006
2022-02-01 $97.25 $97.25 $90.88 $93.53 $93.53 197,902
2022-01-31 $85.98 $94.44 $84.91 $94.33 $94.33 403,961
2022-01-28 $82.33 $86.07 $81.16 $85.98 $85.98 354,872
2022-01-27 $89.87 $91.00 $82.06 $82.76 $82.76 349,992
2022-01-26 $90.18 $94.44 $87.81 $88.77 $88.77 292,475
2022-01-25 $90.54 $91.86 $86.64 $87.81 $87.81 323,970
2022-01-24 $88.43 $93.51 $85.11 $92.77 $92.77 348,889
2022-01-21 $92.67 $95.49 $90.06 $90.98 $90.98 408,094
2022-01-20 $100.45 $102.11 $93.38 $93.99 $93.99 474,868
2022-01-19 $103.41 $104.11 $99.61 $99.74 $99.74 135,017
2022-01-18 $106.60 $106.88 $102.16 $102.39 $102.39 214,961
2022-01-14 $108.09 $108.89 $105.64 $108.57 $108.57 194,116
2022-01-13 $113.63 $113.63 $108.52 $108.77 $108.77 167,365
2022-01-12 $115.81 $118.63 $111.81 $112.62 $112.62 213,265
2022-01-11 $112.24 $116.05 $110.98 $115.08 $115.08 297,284
2022-01-10 $113.44 $113.87 $110.74 $111.75 $111.75 284,491
2022-01-07 $118.96 $120.58 $115.26 $115.94 $115.94 195,651
2022-01-06 $122.46 $123.71 $119.29 $120.00 $120.00 169,695
2022-01-05 $125.45 $126.98 $121.86 $123.14 $123.14 370,649
2022-01-04 $123.98 $126.62 $120.77 $126.18 $126.18 260,891
2022-01-03 $127.35 $128.96 $121.60 $123.98 $123.98 257,210
2021-12-31 $125.76 $127.46 $125.46 $126.98 $126.98 151,024
2021-12-30 $126.48 $128.14 $125.80 $126.06 $126.06 116,120
2021-12-29 $125.15 $128.22 $124.03 $126.35 $126.35 115,441
2021-12-28 $128.58 $129.80 $123.99 $125.48 $125.48 117,524
2021-12-27 $125.68 $129.30 $123.01 $128.92 $128.92 211,964
2021-12-23 $122.00 $124.73 $121.00 $123.99 $123.99 131,104
2021-12-22 $120.18 $121.76 $117.87 $121.39 $121.39 217,886
2021-12-21 $116.78 $119.07 $113.90 $118.90 $118.90 251,528
2021-12-20 $119.65 $119.65 $112.60 $114.68 $114.68 354,734
2021-12-17 $117.03 $122.32 $115.00 $121.00 $121.00 4,052,846
2021-12-16 $122.73 $125.25 $117.54 $118.41 $118.41 614,148
2021-12-15 $120.31 $120.69 $114.70 $120.42 $120.42 404,364
2021-12-14 $118.32 $120.86 $116.07 $120.33 $120.33 605,531
2021-12-13 $117.04 $121.71 $116.07 $119.86 $119.86 449,370
2021-12-10 $121.41 $122.37 $115.10 $117.29 $117.29 345,703
2021-12-09 $126.60 $126.68 $119.85 $120.17 $120.17 315,444
2021-12-08 $126.53 $127.55 $124.40 $125.92 $125.92 344,636
2021-12-07 $125.23 $129.50 $124.84 $127.35 $127.35 381,793
2021-12-06 $132.26 $132.33 $121.77 $122.01 $122.01 623,538
2021-12-03 $141.43 $141.57 $133.31 $137.20 $137.20 171,306
2021-12-02 $140.10 $144.29 $137.00 $141.43 $141.43 118,206
2021-12-01 $146.09 $148.94 $140.04 $140.34 $140.34 179,879
2021-11-30 $149.62 $149.62 $143.25 $143.46 $143.46 278,837
2021-11-29 $150.00 $152.00 $147.79 $148.71 $148.71 106,338
2021-11-26 $147.45 $149.21 $145.12 $148.31 $148.31 124,267
2021-11-24 $152.78 $153.42 $151.24 $151.88 $151.88 60,255
2021-11-23 $152.80 $154.75 $149.11 $153.11 $153.11 240,445
2021-11-22 $158.53 $160.99 $152.52 $153.23 $153.23 193,310
2021-11-19 $162.39 $163.50 $158.44 $158.80 $158.80 159,162
2021-11-18 $164.00 $164.00 $160.88 $162.10 $162.10 137,370
2021-11-17 $161.70 $164.76 $161.05 $162.93 $162.93 292,804
2021-11-16 $160.87 $162.23 $159.86 $161.71 $161.71 168,905
2021-11-15 $160.79 $162.00 $159.72 $161.78 $161.78 324,573
2021-11-12 $162.32 $164.35 $160.50 $160.69 $160.69 87,365
2021-11-11 $157.00 $162.62 $156.09 $160.99 $160.99 174,686
2021-11-10 $156.20 $157.97 $152.52 $155.63 $155.63 90,667
2021-11-09 $159.80 $159.80 $156.02 $157.68 $157.68 117,161
2021-11-08 $156.20 $161.48 $155.56 $159.15 $159.15 199,141
2021-11-05 $156.00 $156.91 $152.51 $155.08 $155.08 131,490
2021-11-04 $155.55 $158.64 $154.49 $155.73 $155.73 120,376
2021-11-03 $152.18 $156.54 $151.55 $155.39 $155.39 191,124
2021-11-02 $151.10 $154.00 $150.17 $152.30 $152.30 98,771
2021-11-01 $152.51 $152.90 $147.07 $150.51 $150.51 167,001
2021-10-29 $150.56 $152.59 $149.69 $151.59 $151.59 158,838
2021-10-28 $147.72 $152.78 $147.72 $151.04 $151.04 113,308
2021-10-27 $149.58 $151.38 $146.00 $146.08 $146.08 133,787
2021-10-26 $149.55 $156.96 $149.23 $149.47 $149.47 288,967
2021-10-25 $143.57 $152.63 $141.03 $148.24 $148.24 263,923
2021-10-22 $141.02 $147.14 $137.45 $143.78 $143.78 351,179
2021-10-21 $149.42 $150.48 $141.65 $144.23 $144.23 283,953
2021-10-20 $148.93 $150.92 $148.93 $149.64 $149.64 88,327
2021-10-19 $149.38 $151.00 $148.80 $149.00 $149.00 84,350
2021-10-18 $147.84 $150.07 $147.35 $149.09 $149.09 107,511
2021-10-15 $149.03 $149.85 $147.34 $148.21 $148.21 107,636
2021-10-14 $146.30 $147.29 $143.01 $146.99 $146.99 107,972
2021-10-13 $143.22 $145.43 $142.14 $144.96 $144.96 73,483
2021-10-12 $142.39 $143.71 $141.44 $142.14 $142.14 49,115
2021-10-11 $139.35 $143.47 $138.03 $140.99 $140.99 77,358
2021-10-08 $142.75 $142.99 $138.75 $139.35 $139.35 70,905
2021-10-07 $141.93 $143.77 $141.48 $142.53 $142.53 203,525
2021-10-06 $136.37 $142.09 $135.88 $140.09 $140.09 166,179
2021-10-05 $144.50 $146.65 $136.40 $139.00 $139.00 517,014
2021-10-04 $139.30 $144.09 $137.03 $143.75 $143.75 327,608
2021-10-01 $134.57 $139.14 $133.76 $137.89 $137.89 154,087
2021-09-30 $136.46 $138.12 $134.16 $134.16 $134.16 96,883
2021-09-29 $134.78 $136.98 $133.07 $135.24 $135.24 107,216
2021-09-28 $136.56 $138.23 $131.17 $133.87 $133.87 167,927
2021-09-27 $136.07 $138.87 $133.84 $137.52 $137.52 87,179
2021-09-24 $138.17 $138.73 $136.06 $136.56 $136.56 147,673
2021-09-23 $134.38 $139.01 $133.70 $139.00 $139.00 182,395
2021-09-22 $128.46 $133.67 $128.41 $133.42 $133.42 127,799
2021-09-21 $126.49 $127.67 $123.86 $127.50 $127.50 194,066
2021-09-20 $127.74 $128.87 $122.05 $125.43 $125.43 186,282
2021-09-17 $129.70 $131.73 $129.08 $130.52 $130.52 338,310
2021-09-16 $127.14 $129.39 $126.64 $129.15 $129.15 98,303
2021-09-15 $126.48 $127.98 $125.68 $127.61 $127.61 81,736
2021-09-14 $126.61 $128.00 $125.55 $126.53 $126.53 104,573
2021-09-13 $125.54 $126.71 $122.37 $126.56 $126.56 75,196
2021-09-10 $124.87 $128.36 $124.51 $124.59 $124.59 102,124
2021-09-09 $125.42 $126.95 $124.01 $124.17 $124.17 70,810
2021-09-08 $125.71 $126.47 $124.14 $125.61 $125.61 78,631
2021-09-07 $127.61 $129.26 $126.51 $126.55 $126.55 91,831
2021-09-03 $128.00 $129.00 $127.18 $128.00 $128.00 95,762
2021-09-02 $124.91 $127.94 $123.52 $127.82 $127.82 172,154
2021-09-01 $123.52 $125.00 $122.51 $123.91 $123.91 82,209
2021-08-31 $123.50 $125.00 $121.60 $123.37 $123.37 91,660
2021-08-30 $123.00 $123.32 $121.48 $122.84 $122.84 82,027
2021-08-27 $121.03 $123.92 $121.02 $122.84 $122.84 122,044
2021-08-26 $120.30 $121.32 $118.56 $120.30 $120.30 53,009
2021-08-25 $123.95 $124.75 $120.68 $120.77 $120.77 92,586
2021-08-24 $123.00 $124.99 $122.01 $123.97 $123.97 95,415
2021-08-23 $121.45 $122.78 $120.41 $122.48 $122.48 92,173
2021-08-20 $120.09 $121.79 $119.99 $120.79 $120.79 71,717
2021-08-19 $118.00 $120.61 $118.00 $119.81 $119.81 82,935
2021-08-18 $118.25 $121.15 $117.06 $118.88 $118.88 61,493
2021-08-17 $118.34 $118.34 $115.35 $117.96 $117.96 73,676
2021-08-16 $117.75 $119.65 $116.59 $119.41 $119.41 64,055
2021-08-13 $119.25 $119.25 $117.37 $118.37 $118.37 65,528
2021-08-12 $119.17 $122.00 $118.92 $119.49 $119.49 56,872
2021-08-11 $119.95 $119.95 $117.49 $118.99 $118.99 73,436
2021-08-10 $121.85 $121.85 $119.02 $119.40 $119.40 134,868
2021-08-09 $122.00 $122.00 $120.06 $121.00 $121.00 116,320
2021-08-06 $120.14 $121.86 $119.56 $121.54 $121.54 61,822
2021-08-05 $119.70 $121.54 $119.42 $120.61 $120.61 119,823
2021-08-04 $117.33 $119.67 $117.33 $119.25 $119.25 76,935
2021-08-03 $118.99 $119.63 $114.89 $117.99 $117.99 165,776
2021-08-02 $116.18 $119.00 $116.00 $118.19 $118.19 177,627
2021-07-30 $114.20 $116.00 $112.72 $115.61 $115.61 136,644
2021-07-29 $111.30 $115.00 $111.30 $114.85 $114.85 185,831
2021-07-28 $108.08 $111.45 $107.60 $110.27 $110.27 60,236
2021-07-27 $112.21 $112.21 $105.95 $107.98 $107.98 91,730
2021-07-26 $107.89 $112.82 $107.89 $112.33 $112.33 165,709
2021-07-23 $106.98 $109.40 $102.00 $107.80 $107.80 178,714
2021-07-22 $109.68 $110.42 $108.22 $109.40 $109.40 85,991
2021-07-21 $108.43 $111.00 $107.19 $109.85 $109.85 134,715
2021-07-20 $103.55 $108.93 $103.14 $108.00 $108.00 143,179
2021-07-19 $103.13 $104.31 $101.89 $102.69 $102.69 122,932
2021-07-16 $107.45 $107.69 $105.61 $105.61 $105.61 95,751
2021-07-15 $107.22 $107.73 $104.96 $106.41 $106.41 104,914
2021-07-14 $108.00 $109.67 $107.20 $107.51 $107.51 133,305
2021-07-13 $107.62 $108.11 $106.67 $107.17 $107.17 63,723
2021-07-12 $107.40 $108.21 $105.85 $107.96 $107.96 91,844
2021-07-09 $106.36 $107.24 $105.62 $107.01 $107.01 78,801
2021-07-08 $103.98 $106.17 $102.82 $105.42 $105.42 127,464
2021-07-07 $108.56 $109.00 $106.00 $106.50 $106.50 106,544
2021-07-06 $108.50 $108.50 $105.51 $108.12 $108.12 141,143
2021-07-02 $107.34 $108.60 $106.01 $107.97 $107.97 116,837
2021-07-01 $105.48 $107.59 $105.48 $107.00 $107.00 181,853
2021-06-30 $104.75 $106.50 $103.76 $105.74 $105.74 135,955
2021-06-29 $103.00 $105.03 $102.29 $104.78 $104.78 204,965
2021-06-28 $99.58 $103.00 $99.32 $102.80 $102.80 234,896
2021-06-25 $99.38 $101.26 $97.93 $100.00 $100.00 338,895
2021-06-24 $96.27 $98.73 $95.68 $98.39 $98.39 111,109
2021-06-23 $95.87 $96.40 $93.96 $96.01 $96.01 128,132
2021-06-22 $91.63 $95.98 $90.88 $95.80 $95.80 182,251
2021-06-21 $90.35 $92.57 $89.01 $92.16 $92.16 100,433
2021-06-18 $91.97 $92.70 $88.84 $89.47 $89.47 177,030
2021-06-17 $93.32 $94.36 $92.31 $93.46 $93.46 77,665
2021-06-16 $92.61 $94.02 $91.66 $93.34 $93.34 79,492
2021-06-15 $94.16 $94.39 $91.69 $93.13 $93.13 68,790
2021-06-14 $93.34 $94.47 $92.16 $93.95 $93.95 67,683
2021-06-11 $92.38 $93.12 $91.89 $92.98 $92.98 45,480
2021-06-10 $93.49 $93.96 $91.27 $91.97 $91.97 49,313
2021-06-09 $95.72 $95.72 $92.73 $93.00 $93.00 62,781
2021-06-08 $96.82 $97.22 $94.71 $95.39 $95.39 91,406
2021-06-07 $93.01 $95.99 $93.01 $95.83 $95.83 92,626
2021-06-04 $92.87 $93.95 $91.59 $93.40 $93.40 106,906
2021-06-03 $92.38 $92.87 $90.55 $91.93 $91.93 112,533
2021-06-02 $93.26 $93.91 $91.93 $93.08 $93.08 162,719
2021-06-01 $90.63 $93.83 $88.84 $93.33 $93.33 196,484
2021-05-28 $90.24 $90.41 $89.13 $90.08 $90.08 68,182
2021-05-27 $88.75 $89.90 $88.23 $89.41 $89.41 63,717
2021-05-26 $88.75 $90.50 $87.98 $88.55 $88.55 70,551
2021-05-25 $87.76 $89.88 $87.52 $88.24 $88.24 110,605
2021-05-24 $86.84 $87.60 $86.26 $87.18 $87.18 110,838
2021-05-21 $85.27 $87.11 $85.27 $86.27 $86.27 179,802
2021-05-20 $82.23 $85.48 $82.00 $85.30 $85.30 95,029
2021-05-19 $77.04 $81.51 $76.76 $81.48 $81.48 102,736
2021-05-18 $78.87 $79.98 $78.26 $79.00 $79.00 131,789
2021-05-17 $77.14 $78.71 $76.21 $78.68 $78.68 91,727
2021-05-14 $76.46 $79.00 $76.46 $78.50 $78.50 83,146
2021-05-13 $76.12 $78.00 $74.08 $75.74 $75.74 103,949
2021-05-12 $78.50 $79.00 $74.77 $75.43 $75.43 175,315
2021-05-11 $78.50 $81.64 $77.50 $79.50 $79.50 135,837
2021-05-10 $85.96 $85.96 $80.60 $80.66 $80.66 194,364
2021-05-07 $86.19 $87.51 $85.51 $86.75 $86.75 57,305
2021-05-06 $84.23 $86.13 $81.99 $86.00 $86.00 101,733
2021-05-05 $85.93 $86.75 $84.16 $84.79 $84.79 73,311
2021-05-04 $87.00 $87.00 $84.70 $85.37 $85.37 166,758
2021-05-03 $92.77 $92.88 $87.52 $88.04 $88.04 154,340
2021-04-30 $92.28 $93.74 $90.93 $92.23 $92.23 182,403
2021-04-29 $93.53 $94.00 $91.42 $93.75 $93.75 124,722
2021-04-28 $91.41 $93.90 $91.41 $93.20 $93.20 93,280
2021-04-27 $93.73 $93.73 $91.60 $92.24 $92.24 182,164
2021-04-26 $90.77 $93.95 $90.22 $93.67 $93.67 176,284
2021-04-23 $90.25 $93.99 $87.67 $90.21 $90.21 301,089
2021-04-22 $85.22 $86.99 $83.47 $84.93 $84.93 113,129
2021-04-21 $81.85 $84.89 $81.80 $84.33 $84.33 88,902
2021-04-20 $82.17 $82.91 $80.95 $81.65 $81.65 96,993
2021-04-19 $85.18 $85.40 $82.00 $82.67 $82.67 114,215
2021-04-16 $86.23 $86.79 $85.45 $85.56 $85.56 60,966
2021-04-15 $85.43 $86.81 $84.34 $86.31 $86.31 147,686
2021-04-14 $86.22 $87.75 $84.41 $84.53 $84.53 122,580
2021-04-13 $87.81 $88.60 $84.92 $85.46 $85.46 101,526
2021-04-12 $86.52 $87.46 $85.26 $87.04 $87.04 114,512
2021-04-09 $84.52 $85.59 $82.32 $85.59 $85.59 122,915
2021-04-08 $83.35 $85.12 $83.10 $84.47 $84.47 72,446
2021-04-07 $84.73 $84.99 $82.46 $82.78 $82.78 124,046
2021-04-06 $86.69 $87.55 $84.86 $85.05 $85.05 91,472
2021-04-05 $88.91 $89.00 $86.48 $86.98 $86.98 106,214
2021-04-01 $86.22 $89.74 $85.75 $88.32 $88.32 110,628
2021-03-31 $84.91 $86.26 $84.25 $85.03 $85.03 122,872
2021-03-30 $81.92 $84.22 $80.70 $83.65 $83.65 100,278
2021-03-29 $85.80 $87.63 $81.86 $82.53 $82.53 125,610
2021-03-26 $83.40 $86.28 $83.31 $85.93 $85.93 84,005
2021-03-25 $81.66 $83.87 $79.81 $82.95 $82.95 207,975
2021-03-24 $85.66 $86.37 $82.69 $82.69 $82.69 130,662
2021-03-23 $87.71 $88.51 $84.15 $84.59 $84.59 125,860
2021-03-22 $88.50 $91.14 $86.31 $88.35 $88.35 148,342
2021-03-19 $88.58 $92.07 $86.39 $87.82 $87.82 514,047
2021-03-18 $93.42 $93.97 $88.65 $89.08 $89.08 189,273
2021-03-17 $93.47 $95.24 $91.83 $94.44 $94.44 94,138
2021-03-16 $96.34 $96.68 $93.42 $94.37 $94.37 109,795
2021-03-15 $98.27 $99.31 $95.30 $96.32 $96.32 167,441
2021-03-12 $99.20 $102.00 $97.79 $98.55 $98.55 113,050
2021-03-11 $96.30 $99.96 $96.30 $99.90 $99.90 110,774
2021-03-10 $95.07 $97.99 $94.47 $94.72 $94.72 130,246
2021-03-09 $91.79 $95.68 $91.79 $93.00 $93.00 129,503
2021-03-08 $94.00 $94.88 $88.24 $89.94 $89.94 224,847
2021-03-05 $91.41 $92.00 $86.44 $91.38 $91.38 196,710
2021-03-04 $93.41 $93.58 $86.89 $89.86 $89.86 172,772
2021-03-03 $98.29 $99.09 $93.00 $94.22 $94.22 118,524
2021-03-02 $101.03 $101.06 $97.40 $98.32 $98.32 118,770
2021-03-01 $99.23 $102.82 $99.08 $101.18 $101.18 227,324
2021-02-26 $94.47 $103.30 $92.85 $98.49 $98.49 394,873
2021-02-25 $94.16 $94.43 $88.82 $90.08 $90.08 139,366
2021-02-24 $91.61 $96.33 $90.79 $95.22 $95.22 95,966
2021-02-23 $92.99 $92.99 $88.38 $92.01 $92.01 168,935
2021-02-22 $97.21 $97.21 $94.55 $94.93 $94.93 91,996
2021-02-19 $96.88 $100.06 $96.88 $98.19 $98.19 94,557
2021-02-18 $96.87 $98.31 $95.07 $95.84 $95.84 80,336
2021-02-17 $99.33 $100.59 $96.87 $98.78 $98.78 72,604
2021-02-16 $103.28 $104.68 $99.72 $100.37 $100.37 87,686
2021-02-12 $100.69 $103.00 $99.95 $102.96 $102.96 91,973
2021-02-11 $97.91 $100.97 $97.85 $100.97 $100.97 126,954
2021-02-10 $100.24 $101.00 $98.00 $98.06 $98.06 84,780
2021-02-09 $97.42 $100.46 $96.42 $99.96 $99.96 97,252
2021-02-08 $96.49 $97.95 $94.73 $97.80 $97.80 125,819
2021-02-05 $94.99 $96.13 $94.45 $95.45 $95.45 84,526
2021-02-04 $90.52 $93.78 $90.31 $93.48 $93.48 83,505
2021-02-03 $90.85 $91.76 $88.12 $90.32 $90.32 81,496
2021-02-02 $90.46 $90.72 $87.65 $90.32 $90.32 98,694
2021-02-01 $87.59 $89.84 $85.09 $88.93 $88.93 119,223
2021-01-29 $89.53 $89.85 $85.49 $86.54 $86.54 112,402
2021-01-28 $89.24 $90.59 $86.65 $89.61 $89.61 146,432
2021-01-27 $89.88 $91.80 $86.72 $88.06 $88.06 201,372
2021-01-26 $96.68 $96.68 $91.95 $92.39 $92.39 88,928
2021-01-25 $98.70 $99.70 $95.00 $96.28 $96.28 92,646
2021-01-22 $98.19 $99.04 $97.45 $98.57 $98.57 132,297
2021-01-21 $100.00 $100.05 $97.95 $99.05 $99.05 107,904
2021-01-20 $100.41 $102.02 $97.87 $99.74 $99.74 105,609
2021-01-19 $99.83 $100.77 $98.50 $99.92 $99.92 132,547
2021-01-15 $100.10 $102.39 $96.93 $97.47 $97.47 92,304
2021-01-14 $100.30 $103.58 $99.42 $101.40 $101.40 109,408
2021-01-13 $103.00 $103.59 $99.60 $99.79 $99.79 128,280
2021-01-12 $100.03 $102.87 $100.03 $102.83 $102.83 147,428
2021-01-11 $97.78 $100.89 $97.50 $100.41 $100.41 183,521
2021-01-08 $99.44 $100.75 $98.71 $99.50 $99.50 136,159
2021-01-07 $98.21 $100.20 $97.31 $99.08 $99.08 176,788
2021-01-06 $92.82 $98.22 $91.95 $98.07 $98.07 351,035
2021-01-05 $89.55 $93.90 $89.55 $92.88 $92.88 172,799
2021-01-04 $92.12 $94.48 $89.41 $90.22 $90.22 156,490
2020-12-31 $92.49 $92.49 $91.00 $92.22 $92.22 125,574
2020-12-30 $90.28 $92.23 $88.95 $92.16 $92.16 101,896
2020-12-29 $93.68 $93.68 $89.19 $90.08 $90.08 86,699
2020-12-28 $93.75 $94.98 $93.22 $93.63 $93.63 164,360
2020-12-24 $95.09 $95.09 $92.11 $93.88 $93.88 54,134
2020-12-23 $95.72 $95.72 $93.87 $94.23 $94.23 73,707
2020-12-22 $94.35 $96.64 $94.32 $95.30 $95.30 112,328
2020-12-21 $90.00 $94.35 $88.32 $93.73 $93.73 101,094
2020-12-18 $92.96 $93.15 $90.01 $91.26 $91.26 327,228
2020-12-17 $92.79 $96.00 $91.22 $92.59 $92.59 125,575
2020-12-16 $92.28 $93.58 $90.98 $91.94 $91.94 141,834
2020-12-15 $85.65 $92.72 $84.28 $92.35 $92.35 361,523
2020-12-14 $83.88 $85.23 $83.88 $84.73 $84.73 103,460
2020-12-11 $82.99 $84.83 $82.33 $83.31 $83.31 70,625
2020-12-10 $83.28 $84.88 $82.60 $83.88 $83.88 80,417
2020-12-09 $86.57 $87.53 $83.48 $84.02 $84.02 90,744
2020-12-08 $85.03 $87.32 $82.64 $86.33 $86.33 108,868
2020-12-07 $84.13 $85.11 $83.43 $85.07 $85.07 82,603
2020-12-04 $82.88 $84.49 $82.88 $84.11 $84.11 56,012
2020-12-03 $82.76 $84.00 $82.33 $82.69 $82.69 57,048
2020-12-02 $83.54 $84.25 $82.39 $82.64 $82.64 70,606
2020-12-01 $81.99 $84.17 $81.68 $83.87 $83.87 139,402
2020-11-30 $82.95 $83.17 $80.55 $81.96 $81.96 198,181
2020-11-27 $82.79 $83.50 $82.04 $82.35 $82.35 79,491
2020-11-25 $81.41 $82.40 $81.25 $82.00 $82.00 118,000
2020-11-24 $80.73 $82.14 $79.44 $81.70 $81.70 125,103
2020-11-23 $82.34 $82.34 $79.39 $80.38 $80.38 94,670
2020-11-20 $79.79 $83.23 $79.12 $82.02 $82.02 126,724
2020-11-19 $79.10 $80.88 $78.67 $80.56 $80.56 67,522
2020-11-18 $78.50 $80.00 $77.41 $78.94 $78.94 121,384
2020-11-17 $79.58 $79.81 $76.85 $78.46 $78.46 88,859
2020-11-16 $78.44 $80.24 $77.22 $79.52 $79.52 116,913
2020-11-13 $77.72 $79.21 $77.63 $78.27 $78.27 120,426
2020-11-12 $79.69 $80.19 $76.71 $77.42 $77.42 143,894
2020-11-11 $77.46 $80.78 $77.37 $80.00 $80.00 132,623
2020-11-10 $78.57 $79.90 $73.71 $76.77 $76.77 250,883
2020-11-09 $87.58 $87.58 $78.48 $78.63 $78.63 232,694
2020-11-06 $84.26 $84.88 $82.66 $83.92 $83.92 85,204
2020-11-05 $82.85 $84.83 $82.21 $84.07 $84.07 110,720
2020-11-04 $81.01 $82.98 $78.97 $81.48 $81.48 110,856
2020-11-03 $78.95 $81.09 $78.95 $80.51 $80.51 124,634
2020-11-02 $78.76 $80.14 $76.55 $78.44 $78.44 110,770
2020-10-30 $79.14 $79.64 $76.61 $78.00 $78.00 156,523
2020-10-29 $79.07 $80.45 $78.23 $79.58 $79.58 94,470
2020-10-28 $78.50 $79.68 $77.56 $78.87 $78.87 90,345
2020-10-27 $80.01 $80.95 $78.13 $79.97 $79.97 163,662
2020-10-26 $81.45 $82.67 $79.48 $80.37 $80.37 163,531
2020-10-23 $87.25 $87.80 $82.23 $83.74 $83.74 191,111
2020-10-22 $81.41 $83.00 $80.24 $82.11 $82.11 173,627
2020-10-21 $83.45 $84.53 $80.34 $80.55 $80.55 137,270
2020-10-20 $84.33 $86.01 $83.26 $83.71 $83.71 208,786
2020-10-19 $86.45 $87.51 $83.69 $84.02 $84.02 94,677
2020-10-16 $86.70 $87.84 $85.55 $85.90 $85.90 73,011
2020-10-15 $84.04 $86.87 $83.29 $86.59 $86.59 67,056
2020-10-14 $86.40 $86.48 $84.63 $85.29 $85.29 93,314
2020-10-13 $86.44 $86.87 $85.03 $85.84 $85.84 117,000
2020-10-12 $87.97 $87.97 $85.30 $86.58 $86.58 97,293
2020-10-09 $84.56 $87.39 $84.00 $86.67 $86.67 127,640
2020-10-08 $83.68 $84.18 $82.75 $83.56 $83.56 106,602
2020-10-07 $82.90 $83.78 $81.29 $82.73 $82.73 111,458
2020-10-06 $82.24 $83.35 $80.76 $81.50 $81.50 139,238
2020-10-05 $77.89 $82.36 $77.39 $81.84 $81.84 136,240
2020-10-02 $76.67 $78.83 $76.13 $77.39 $77.39 129,656
2020-10-01 $78.72 $80.05 $78.02 $78.87 $78.87 149,596
2020-09-30 $77.98 $79.51 $76.59 $77.73 $77.73 195,494
2020-09-29 $75.67 $78.09 $75.67 $77.87 $77.87 184,112
2020-09-28 $76.75 $77.99 $75.63 $75.85 $75.85 152,200
2020-09-25 $74.91 $76.23 $73.93 $75.27 $75.27 120,507
2020-09-24 $74.78 $76.57 $73.87 $74.98 $74.98 154,239
2020-09-23 $77.74 $77.76 $74.74 $75.07 $75.07 123,791
2020-09-22 $75.02 $77.87 $74.37 $77.64 $77.64 178,136
2020-09-21 $78.23 $79.10 $73.80 $74.64 $74.64 386,379
2020-09-18 $81.98 $82.56 $78.87 $79.90 $79.90 724,992
2020-09-17 $80.91 $81.96 $80.00 $81.08 $81.08 146,215
2020-09-16 $83.50 $85.65 $82.09 $82.49 $82.49 212,588
2020-09-15 $83.78 $84.10 $82.24 $83.48 $83.48 154,808
2020-09-14 $81.95 $83.65 $79.86 $82.43 $82.43 217,353
2020-09-11 $82.97 $84.76 $80.70 $81.89 $81.89 216,057
2020-09-10 $84.78 $85.75 $82.13 $82.15 $82.15 202,404
2020-09-09 $82.49 $85.58 $81.30 $84.50 $84.50 354,389
2020-09-08 $81.15 $83.54 $79.86 $81.26 $81.26 187,349
2020-09-04 $83.25 $84.98 $78.61 $83.11 $83.11 208,459
2020-09-03 $89.51 $89.96 $80.51 $83.22 $83.22 258,251
2020-09-02 $88.38 $90.88 $85.90 $90.58 $90.58 281,389
2020-09-01 $85.83 $88.52 $85.61 $88.06 $88.06 231,984
2020-08-31 $87.08 $88.98 $86.15 $87.03 $87.03 245,834
2020-08-28 $84.77 $88.00 $84.01 $86.90 $86.90 176,766
2020-08-27 $84.49 $84.65 $82.22 $84.21 $84.21 170,397
2020-08-26 $83.36 $84.44 $83.05 $84.33 $84.33 89,262
2020-08-25 $81.81 $84.03 $81.72 $83.65 $83.65 124,586
2020-08-24 $80.51 $82.25 $80.02 $81.93 $81.93 128,910
2020-08-21 $80.45 $80.55 $79.57 $79.87 $79.87 164,305
2020-08-20 $79.87 $80.80 $79.20 $80.25 $80.25 150,322
2020-08-19 $81.70 $84.32 $80.13 $80.57 $80.57 258,588
2020-08-18 $84.01 $84.01 $80.11 $81.14 $81.14 265,704
2020-08-17 $82.04 $84.11 $82.04 $83.61 $83.61 146,627
2020-08-14 $82.94 $83.11 $81.20 $81.57 $81.57 148,295
2020-08-13 $81.42 $83.63 $80.36 $82.84 $82.84 158,176
2020-08-12 $78.74 $81.61 $78.22 $81.31 $81.31 197,877
2020-08-11 $78.45 $80.16 $77.88 $78.22 $78.22 171,998
2020-08-10 $79.46 $80.04 $77.95 $78.46 $78.46 150,845
2020-08-07 $81.71 $82.99 $78.79 $79.33 $79.33 218,797
2020-08-06 $83.80 $84.50 $80.93 $81.97 $81.97 222,681
2020-08-05 $83.00 $84.07 $82.15 $83.80 $83.80 216,189
2020-08-04 $81.96 $84.04 $81.74 $82.82 $82.82 213,164
2020-08-03 $82.34 $83.17 $81.36 $82.36 $82.36 134,244
2020-07-31 $82.70 $83.09 $78.97 $81.47 $81.47 159,941
2020-07-30 $81.34 $82.86 $80.08 $82.72 $82.72 202,022
2020-07-29 $77.47 $82.80 $77.19 $82.50 $82.50 337,140
2020-07-28 $78.00 $79.41 $76.76 $77.13 $77.13 351,532
2020-07-27 $77.21 $78.46 $75.54 $78.22 $78.22 228,556
2020-07-24 $75.56 $78.53 $70.90 $76.98 $76.98 677,068
2020-07-23 $74.00 $75.19 $71.73 $72.87 $72.87 602,440
2020-07-22 $75.86 $77.37 $73.82 $74.00 $74.00 174,348
2020-07-21 $78.37 $78.81 $75.94 $76.10 $76.10 222,737
2020-07-20 $76.18 $78.05 $75.62 $77.97 $77.97 251,976
2020-07-17 $74.81 $76.94 $73.61 $75.97 $75.97 168,700
2020-07-16 $74.26 $75.78 $73.74 $74.66 $74.66 181,600
2020-07-15 $76.98 $77.25 $74.44 $74.93 $74.93 164,700
2020-07-14 $73.89 $75.81 $72.11 $75.66 $75.66 198,800
2020-07-13 $76.12 $78.14 $73.51 $73.68 $73.68 334,300
2020-07-10 $75.56 $76.06 $74.11 $75.38 $75.38 175,600
2020-07-09 $75.07 $75.82 $72.88 $75.27 $75.27 168,400
2020-07-08 $73.65 $75.64 $73.60 $75.07 $75.07 197,600
2020-07-07 $73.93 $75.25 $72.97 $73.21 $73.21 204,000
2020-07-06 $74.00 $75.45 $73.66 $74.50 $74.50 171,700
2020-07-02 $72.51 $74.54 $72.41 $72.57 $72.57 156,400
2020-07-01 $72.06 $72.42 $71.02 $71.63 $71.63 162,700
2020-06-30 $71.71 $72.98 $70.02 $71.95 $71.95 254,600
2020-06-29 $69.24 $72.71 $68.74 $71.75 $71.75 276,400
2020-06-26 $69.72 $70.90 $68.19 $68.48 $68.48 439,633
2020-06-25 $68.82 $70.96 $68.55 $70.11 $70.11 234,615
2020-06-24 $70.00 $71.41 $68.53 $69.04 $69.04 214,094
2020-06-23 $73.42 $73.42 $70.28 $70.29 $70.29 182,834
2020-06-22 $71.36 $72.25 $70.26 $72.25 $72.25 224,382
2020-06-19 $69.62 $73.76 $68.78 $71.35 $71.35 793,081
2020-06-18 $68.23 $70.93 $68.23 $69.05 $69.05 184,542
2020-06-17 $69.99 $71.52 $68.47 $69.02 $69.02 248,666
2020-06-16 $69.01 $71.40 $68.47 $70.00 $70.00 216,637
2020-06-15 $65.58 $69.65 $64.75 $69.33 $69.33 349,859
2020-06-12 $68.55 $68.55 $64.06 $65.19 $65.19 403,071
2020-06-11 $65.00 $67.66 $63.68 $67.05 $67.05 1,520,716
2020-06-10 $65.53 $67.96 $64.50 $66.29 $66.29 201,311
2020-06-09 $65.60 $68.19 $65.14 $66.68 $66.68 168,184
2020-06-08 $69.31 $69.31 $65.36 $66.33 $66.33 212,825
2020-06-05 $68.00 $69.97 $66.54 $69.33 $69.33 306,683
2020-06-04 $65.74 $66.68 $65.00 $66.02 $66.02 179,276
2020-06-03 $61.20 $68.00 $60.86 $66.10 $66.10 452,494
2020-06-02 $60.67 $61.00 $59.40 $60.42 $60.42 198,202
2020-06-01 $60.98 $61.91 $60.19 $60.59 $60.59 242,103
2020-05-29 $59.35 $61.14 $59.00 $60.98 $60.98 251,350
2020-05-28 $61.98 $61.98 $59.02 $59.15 $59.15 265,935
2020-05-27 $59.10 $61.32 $57.37 $61.29 $61.29 275,381
2020-05-26 $60.00 $60.05 $57.56 $57.62 $57.62 125,982
2020-05-22 $56.91 $58.83 $56.35 $58.46 $58.46 151,113
2020-05-21 $59.32 $59.32 $56.90 $57.05 $57.05 105,238
2020-05-20 $59.23 $60.11 $58.32 $59.28 $59.28 213,621
2020-05-19 $55.87 $58.99 $54.57 $58.15 $58.15 248,649
2020-05-18 $55.73 $57.07 $54.98 $56.35 $56.35 261,145
2020-05-15 $55.95 $56.08 $53.50 $53.92 $53.92 254,950
2020-05-14 $50.79 $52.92 $50.67 $52.71 $52.71 170,378
2020-05-13 $53.35 $54.68 $51.19 $51.83 $51.83 147,270
2020-05-12 $54.71 $55.28 $53.21 $53.71 $53.71 245,377
2020-05-11 $53.52 $55.15 $53.22 $54.31 $54.31 224,333
2020-05-08 $53.91 $55.49 $53.29 $54.50 $54.50 250,787
2020-05-07 $53.19 $53.91 $52.51 $52.74 $52.74 334,149
2020-05-06 $53.32 $53.68 $52.59 $52.82 $52.82 179,485
2020-05-05 $53.08 $54.98 $51.04 $52.74 $52.74 221,370
2020-05-04 $50.90 $52.49 $50.75 $51.99 $51.99 137,195
2020-05-01 $51.82 $52.21 $50.14 $51.62 $51.62 161,142
2020-04-30 $51.78 $53.83 $51.26 $53.17 $53.17 185,331
2020-04-29 $51.00 $54.55 $50.88 $52.92 $52.92 249,915
2020-04-28 $50.15 $51.11 $47.71 $50.27 $50.27 225,813
2020-04-27 $48.43 $50.00 $47.38 $49.06 $49.06 358,457
2020-04-24 $50.00 $50.28 $44.38 $49.83 $49.83 458,016
2020-04-23 $42.19 $43.75 $42.19 $42.75 $42.75 217,254
2020-04-22 $42.58 $42.60 $41.60 $41.90 $41.90 163,312
2020-04-21 $42.26 $42.76 $40.86 $41.47 $41.47 112,995
2020-04-20 $42.32 $43.20 $40.13 $42.80 $42.80 164,897
2020-04-17 $44.33 $44.57 $42.79 $43.20 $43.20 292,374
2020-04-16 $41.05 $42.66 $40.78 $42.48 $42.48 166,895
2020-04-15 $42.51 $42.57 $40.50 $40.73 $40.73 171,116
2020-04-14 $44.60 $45.51 $44.07 $44.37 $44.37 155,592
2020-04-13 $44.24 $44.31 $42.03 $43.28 $43.28 155,023
2020-04-09 $43.84 $44.96 $43.08 $44.57 $44.57 179,380
2020-04-08 $40.82 $42.68 $40.30 $42.26 $42.26 178,248
2020-04-07 $44.83 $45.79 $39.83 $40.11 $40.11 307,956
2020-04-06 $39.95 $43.46 $39.51 $42.98 $42.98 170,019
2020-04-03 $41.38 $41.62 $37.28 $37.90 $37.90 210,749
2020-04-02 $41.53 $42.87 $39.57 $41.51 $41.51 180,334
2020-04-01 $42.91 $45.07 $41.23 $42.03 $42.03 302,823
2020-03-31 $41.82 $45.04 $40.52 $44.54 $44.54 423,865
2020-03-30 $37.91 $42.03 $36.83 $41.65 $41.65 193,938
2020-03-27 $38.75 $39.19 $37.09 $37.67 $37.67 168,262
2020-03-26 $39.14 $41.30 $39.14 $40.74 $40.74 194,181
2020-03-25 $37.43 $39.52 $35.27 $39.08 $39.08 202,464
2020-03-24 $35.48 $37.26 $34.52 $37.10 $37.10 294,904
2020-03-23 $33.75 $34.26 $30.91 $33.44 $33.44 308,841
2020-03-20 $36.53 $37.26 $32.76 $32.94 $32.94 444,431
2020-03-19 $34.68 $37.72 $32.52 $36.39 $36.39 345,969
2020-03-18 $36.65 $37.24 $32.14 $34.72 $34.72 326,012
2020-03-17 $34.55 $39.39 $32.38 $38.58 $38.58 286,095
2020-03-16 $33.96 $35.73 $31.73 $33.77 $33.77 290,797
2020-03-13 $34.81 $38.89 $33.33 $38.85 $38.85 452,031
2020-03-12 $34.78 $37.04 $30.42 $32.84 $32.84 501,035
2020-03-11 $41.18 $41.76 $36.86 $37.49 $37.49 299,362
2020-03-10 $41.52 $42.89 $40.42 $42.48 $42.48 228,467
2020-03-09 $40.28 $42.78 $39.53 $40.28 $40.28 294,084
2020-03-06 $44.05 $45.00 $42.98 $43.59 $43.59 276,464
2020-03-05 $44.95 $45.60 $43.67 $45.35 $45.35 297,954
2020-03-04 $44.59 $46.33 $43.72 $46.08 $46.08 209,520
2020-03-03 $43.80 $45.09 $43.16 $43.85 $43.85 210,187
2020-03-02 $42.73 $43.83 $41.87 $43.83 $43.83 346,046
2020-02-28 $43.00 $44.29 $42.30 $43.24 $43.24 279,636
2020-02-27 $41.83 $46.24 $41.82 $44.28 $44.28 427,477
2020-02-26 $42.52 $48.06 $42.52 $44.60 $44.60 716,634
2020-02-25 $48.35 $48.81 $47.27 $47.81 $47.81 418,454
2020-02-24 $45.51 $48.60 $45.51 $48.05 $48.05 347,697
2020-02-21 $54.65 $54.75 $47.87 $48.05 $48.05 716,475
2020-02-20 $55.32 $55.55 $53.85 $54.89 $54.89 211,039
2020-02-19 $55.75 $56.12 $54.44 $55.43 $55.43 164,901
2020-02-18 $56.40 $56.58 $54.61 $55.47 $55.47 141,242
2020-02-14 $55.12 $57.86 $55.12 $56.63 $56.63 251,364
2020-02-13 $54.24 $55.69 $54.24 $55.14 $55.14 88,412
2020-02-12 $54.66 $55.24 $53.87 $54.66 $54.66 142,876
2020-02-11 $53.57 $54.76 $53.25 $54.13 $54.13 116,425
2020-02-10 $52.66 $53.35 $52.27 $53.11 $53.11 95,251
2020-02-07 $53.12 $53.64 $52.60 $52.99 $52.99 110,547
2020-02-06 $53.73 $54.01 $53.26 $53.57 $53.57 87,825
2020-02-05 $53.43 $53.81 $52.62 $53.57 $53.57 176,067
2020-02-04 $51.68 $52.82 $50.90 $52.65 $52.65 205,770
2020-02-03 $50.43 $51.15 $49.99 $50.82 $50.82 261,837
2020-01-31 $51.90 $51.99 $49.45 $50.05 $50.05 359,502
2020-01-30 $53.31 $53.71 $51.42 $52.03 $52.03 158,602
2020-01-29 $54.60 $54.94 $53.02 $53.53 $53.53 187,956
2020-01-28 $53.07 $54.24 $52.53 $54.14 $54.14 147,553
2020-01-27 $51.82 $52.82 $50.49 $52.68 $52.68 391,500
2020-01-24 $55.49 $55.59 $52.31 $52.93 $52.93 194,590
2020-01-23 $54.50 $55.34 $54.17 $54.86 $54.86 193,149
2020-01-22 $54.78 $54.93 $54.24 $54.49 $54.49 134,982
2020-01-21 $53.73 $54.74 $53.41 $54.44 $54.44 169,783
2020-01-17 $53.74 $54.47 $53.74 $54.29 $54.29 181,159
2020-01-16 $52.98 $53.70 $52.65 $53.61 $53.61 177,022
2020-01-15 $52.20 $53.18 $52.08 $52.36 $52.36 262,696
2020-01-14 $52.90 $53.23 $51.93 $52.17 $52.17 163,770
2020-01-13 $51.84 $53.85 $51.65 $52.92 $52.92 291,702
2020-01-10 $51.41 $52.00 $51.16 $51.86 $51.86 167,350
2020-01-09 $51.64 $51.64 $50.68 $51.43 $51.43 220,185
2020-01-08 $51.09 $51.98 $50.99 $51.28 $51.28 401,370
2020-01-07 $49.16 $51.51 $48.99 $51.15 $51.15 545,088
2020-01-06 $48.08 $48.84 $47.63 $48.70 $48.70 140,480
2020-01-03 $47.95 $48.52 $47.30 $48.07 $48.07 189,206
2020-01-02 $47.00 $48.86 $46.69 $48.75 $48.75 318,375
2019-12-31 $45.70 $46.89 $45.70 $46.72 $46.72 169,901
2019-12-30 $45.59 $45.99 $44.83 $45.82 $45.82 105,058
2019-12-27 $46.64 $46.64 $45.50 $45.61 $45.61 194,187
2019-12-26 $46.12 $46.75 $45.80 $46.53 $46.53 180,727
2019-12-24 $46.18 $46.28 $45.29 $46.20 $46.20 105,916
2019-12-23 $45.23 $46.07 $44.82 $46.01 $46.01 175,994
2019-12-20 $44.99 $45.44 $44.65 $45.13 $45.13 476,130
2019-12-19 $44.13 $45.00 $44.00 $44.97 $44.97 167,631
2019-12-18 $43.87 $44.32 $43.34 $44.19 $44.19 207,651
2019-12-17 $43.50 $43.82 $43.21 $43.69 $43.69 141,555
2019-12-16 $44.05 $44.19 $43.30 $43.47 $43.47 270,211
2019-12-13 $42.29 $43.84 $42.29 $43.81 $43.81 326,772
2019-12-12 $41.24 $42.63 $41.17 $42.45 $42.45 148,977
2019-12-11 $41.14 $41.56 $41.14 $41.31 $41.31 68,531
2019-12-10 $40.37 $41.11 $40.25 $41.09 $41.09 219,298
2019-12-09 $41.11 $41.31 $40.32 $40.41 $40.41 110,598
2019-12-06 $42.38 $42.60 $41.08 $41.27 $41.27 180,325
2019-12-05 $41.61 $42.18 $41.54 $42.01 $42.01 239,045
2019-12-04 $41.50 $41.99 $41.35 $41.46 $41.46 178,107
2019-12-03 $40.40 $41.33 $40.27 $41.23 $41.23 198,825
2019-12-02 $41.07 $41.36 $40.78 $41.05 $41.05 187,238
2019-11-29 $41.08 $41.26 $40.64 $41.07 $41.07 65,250
2019-11-27 $41.17 $41.79 $40.96 $41.30 $41.30 145,267
2019-11-26 $41.46 $41.58 $40.85 $41.07 $41.07 213,926
2019-11-25 $39.88 $41.60 $39.88 $41.48 $41.48 288,858
2019-11-22 $39.16 $39.84 $38.89 $39.80 $39.80 163,559
2019-11-21 $38.67 $40.04 $38.51 $38.85 $38.85 280,099
2019-11-20 $38.77 $39.04 $38.04 $38.34 $38.34 204,963
2019-11-19 $38.92 $39.39 $38.66 $38.99 $38.99 161,124
2019-11-18 $38.60 $39.16 $38.55 $38.95 $38.95 116,267
2019-11-15 $39.85 $39.90 $38.86 $38.92 $38.92 177,992
2019-11-14 $39.13 $39.95 $38.82 $39.51 $39.51 220,676
2019-11-13 $38.39 $40.09 $38.30 $39.12 $39.12 288,559
2019-11-12 $37.19 $38.69 $37.13 $38.68 $38.68 228,795
2019-11-11 $37.42 $37.62 $36.78 $36.87 $36.87 120,891
2019-11-08 $37.18 $38.09 $36.91 $37.76 $37.76 172,358
2019-11-07 $37.16 $37.50 $37.02 $37.18 $37.18 156,440
2019-11-06 $37.18 $37.23 $36.63 $36.74 $36.74 137,353
2019-11-05 $37.57 $37.80 $36.89 $37.37 $37.37 127,001
2019-11-04 $37.29 $37.63 $36.80 $37.40 $37.40 149,924
2019-11-01 $36.57 $37.26 $36.39 $36.99 $36.99 149,601
2019-10-31 $35.90 $36.63 $35.52 $36.35 $36.35 138,240
2019-10-30 $36.00 $36.22 $35.86 $36.10 $36.10 165,280
2019-10-29 $36.47 $36.65 $35.61 $35.97 $35.97 405,759
2019-10-28 $35.67 $36.98 $35.32 $36.38 $36.38 258,417
2019-10-25 $34.00 $35.32 $33.88 $35.22 $35.22 283,611
2019-10-24 $33.14 $34.28 $33.14 $34.11 $34.11 217,887
2019-10-23 $33.18 $33.79 $32.97 $33.20 $33.20 190,750
2019-10-22 $32.37 $33.77 $32.37 $33.35 $33.35 190,996
2019-10-21 $31.25 $32.60 $30.67 $32.51 $32.51 291,884
2019-10-18 $31.07 $33.29 $30.68 $30.97 $30.97 657,266
2019-10-17 $31.87 $32.79 $31.65 $32.79 $32.79 230,205
2019-10-16 $31.67 $32.01 $31.46 $31.60 $31.60 180,640
2019-10-15 $31.32 $32.11 $31.10 $31.74 $31.74 232,621
2019-10-14 $31.80 $31.80 $30.85 $31.16 $31.16 123,942
2019-10-11 $31.85 $32.51 $31.59 $31.83 $31.83 166,770
2019-10-10 $31.06 $31.91 $30.97 $31.30 $31.30 146,896
2019-10-09 $31.51 $31.61 $30.96 $31.07 $31.07 115,976
2019-10-08 $32.04 $32.04 $31.05 $31.22 $31.22 201,272
2019-10-07 $30.36 $30.63 $30.11 $30.39 $30.39 145,243
2019-10-04 $30.00 $30.74 $30.00 $30.47 $30.47 164,334
2019-10-03 $29.33 $30.00 $28.69 $29.89 $29.89 131,879
2019-10-02 $29.11 $30.15 $28.77 $29.43 $29.43 207,968
2019-10-01 $29.74 $31.34 $29.25 $29.51 $29.51 243,770
2019-09-30 $29.49 $29.80 $29.23 $29.52 $29.52 168,961
2019-09-27 $30.09 $30.30 $29.18 $29.39 $29.39 183,806
2019-09-26 $30.68 $30.86 $29.54 $30.01 $30.01 94,492
2019-09-25 $30.20 $31.09 $29.91 $30.86 $30.86 132,212
2019-09-24 $31.45 $31.48 $29.84 $30.10 $30.10 174,933
2019-09-23 $31.14 $31.61 $30.48 $31.31 $31.31 196,954
2019-09-20 $31.69 $32.20 $31.11 $31.11 $31.11 476,574
2019-09-19 $32.65 $33.11 $31.85 $31.88 $31.88 162,628
2019-09-18 $33.12 $33.47 $32.19 $32.69 $32.69 195,364
2019-09-17 $33.01 $33.45 $32.53 $33.03 $33.03 112,901
2019-09-16 $33.50 $33.75 $33.05 $33.13 $33.13 164,968
2019-09-13 $33.91 $34.16 $33.24 $33.55 $33.55 152,225
2019-09-12 $34.17 $34.31 $33.04 $33.76 $33.76 208,848
2019-09-11 $32.47 $33.98 $32.47 $33.98 $33.98 123,821
2019-09-10 $32.06 $32.68 $31.73 $32.38 $32.38 159,688
2019-09-09 $31.14 $32.17 $30.83 $32.00 $32.00 178,313
2019-09-06 $30.98 $31.80 $30.93 $30.98 $30.98 113,780
2019-09-05 $30.77 $31.57 $30.71 $31.05 $31.05 237,193
2019-09-04 $29.67 $30.27 $29.56 $30.16 $30.16 109,547
2019-09-03 $29.83 $30.15 $28.98 $29.15 $29.15 142,911
2019-08-30 $30.75 $30.75 $30.06 $30.49 $30.49 83,617
2019-08-29 $30.33 $30.86 $30.19 $30.51 $30.51 94,924
2019-08-28 $29.13 $30.19 $28.61 $29.79 $29.79 114,747
2019-08-27 $30.59 $30.65 $29.28 $29.33 $29.33 88,899
2019-08-26 $29.90 $30.57 $29.31 $30.37 $30.37 141,231
2019-08-23 $30.92 $31.21 $29.35 $29.49 $29.49 171,832
2019-08-22 $30.99 $31.39 $30.54 $30.98 $30.98 117,182
2019-08-21 $31.08 $31.47 $30.76 $30.90 $30.90 149,142
2019-08-20 $30.45 $31.19 $30.22 $30.64 $30.64 153,121
2019-08-19 $30.73 $30.92 $30.40 $30.52 $30.52 129,546
2019-08-16 $29.08 $30.10 $29.08 $30.01 $30.01 146,437
2019-08-15 $29.65 $29.78 $28.61 $28.78 $28.78 147,188
2019-08-14 $29.48 $29.63 $28.80 $29.42 $29.42 176,765
2019-08-13 $29.57 $30.95 $29.52 $30.23 $30.23 172,645
2019-08-12 $32.05 $32.05 $29.36 $29.81 $29.81 191,246
2019-08-09 $29.37 $29.64 $28.22 $28.97 $28.97 148,163
2019-08-08 $28.35 $29.61 $28.35 $29.52 $29.52 203,172
2019-08-07 $27.36 $28.36 $26.93 $28.14 $28.14 171,096
2019-08-06 $27.49 $27.90 $27.15 $27.61 $27.61 170,768
2019-08-05 $28.40 $28.74 $26.50 $27.09 $27.09 322,843
2019-08-02 $29.33 $29.81 $28.39 $29.18 $29.18 248,511
2019-08-01 $29.48 $29.80 $29.13 $29.58 $29.58 265,285
2019-07-31 $29.91 $30.46 $29.45 $29.56 $29.56 248,878
2019-07-30 $30.11 $30.29 $29.48 $29.82 $29.82 183,185
2019-07-29 $30.56 $30.56 $29.08 $30.28 $30.28 308,270
2019-07-26 $31.00 $33.63 $30.44 $30.53 $30.53 674,491
2019-07-25 $34.26 $34.55 $33.02 $33.42 $33.42 284,410
2019-07-24 $32.89 $34.58 $32.89 $34.37 $34.37 244,658
2019-07-23 $33.33 $33.69 $32.38 $32.90 $32.90 154,498
2019-07-22 $33.17 $34.00 $32.66 $32.90 $32.90 259,724
2019-07-19 $32.75 $33.39 $32.51 $32.98 $32.98 215,534
2019-07-18 $31.45 $32.99 $31.39 $32.71 $32.71 194,742
2019-07-17 $31.29 $32.02 $30.79 $31.49 $31.49 194,219
2019-07-16 $31.60 $31.60 $30.71 $31.34 $31.34 120,294
2019-07-15 $31.18 $32.03 $30.80 $31.60 $31.60 128,889
2019-07-12 $30.29 $31.16 $30.29 $31.02 $31.02 102,250
2019-07-11 $30.75 $30.95 $29.79 $30.19 $30.19 113,134
2019-07-10 $30.95 $31.25 $30.58 $30.77 $30.77 90,217
2019-07-09 $30.72 $31.29 $30.58 $30.67 $30.67 110,626
2019-07-08 $31.48 $31.63 $30.84 $31.01 $31.01 102,810
2019-07-05 $31.13 $31.81 $31.00 $31.80 $31.80 110,673
2019-07-03 $31.06 $32.34 $30.88 $31.39 $31.39 126,889
2019-07-02 $31.54 $31.71 $30.80 $30.91 $30.91 156,654
2019-07-01 $31.79 $32.25 $31.00 $31.54 $31.54 213,122
2019-06-28 $29.52 $31.39 $29.32 $31.05 $31.05 311,578
2019-06-27 $28.98 $29.65 $28.84 $29.31 $29.31 122,325
2019-06-26 $28.42 $29.62 $28.26 $28.74 $28.74 232,057
2019-06-25 $28.25 $28.52 $27.82 $28.07 $28.07 172,020
2019-06-24 $29.78 $29.78 $28.26 $28.34 $28.34 160,863
2019-06-21 $29.88 $30.11 $29.48 $29.75 $29.75 146,863
2019-06-20 $30.19 $30.48 $29.53 $30.09 $30.09 160,020
2019-06-19 $30.85 $31.00 $29.35 $29.65 $29.65 243,479
2019-06-18 $31.15 $31.84 $30.74 $30.90 $30.90 166,186
2019-06-17 $31.44 $31.65 $30.59 $30.90 $30.90 140,519
2019-06-14 $31.77 $31.96 $31.00 $31.47 $31.47 74,408
2019-06-13 $31.74 $32.55 $31.23 $32.05 $32.05 86,589
2019-06-12 $31.93 $32.27 $30.76 $31.47 $31.47 111,373
2019-06-11 $32.78 $32.78 $31.57 $31.97 $31.97 147,209
2019-06-10 $30.56 $32.35 $30.50 $32.22 $32.22 166,313
2019-06-07 $30.68 $31.15 $30.08 $30.36 $30.36 164,776
2019-06-06 $31.47 $31.60 $30.15 $30.68 $30.68 100,722
2019-06-05 $31.06 $32.10 $30.95 $31.49 $31.49 118,819
2019-06-04 $30.71 $31.26 $30.36 $30.86 $30.86 95,844
2019-06-03 $30.09 $30.67 $29.69 $30.22 $30.22 121,751
2019-05-31 $29.90 $30.50 $29.59 $30.31 $30.31 124,044
2019-05-30 $30.54 $31.10 $29.97 $30.35 $30.35 97,656
2019-05-29 $30.30 $31.00 $30.20 $30.45 $30.45 96,524
2019-05-28 $30.85 $31.27 $30.45 $30.61 $30.61 131,420
2019-05-24 $30.68 $31.20 $30.38 $30.84 $30.84 108,381
2019-05-23 $31.00 $31.45 $29.99 $30.35 $30.35 166,936
2019-05-22 $32.21 $32.69 $31.36 $31.50 $31.50 170,403
2019-05-21 $31.63 $32.69 $31.33 $32.56 $32.56 135,407
2019-05-20 $31.02 $32.08 $30.66 $31.31 $31.31 126,780
2019-05-17 $32.88 $33.21 $31.13 $31.40 $31.40 246,228
2019-05-16 $32.31 $33.71 $32.31 $33.35 $33.35 123,515
2019-05-15 $32.99 $33.23 $32.12 $32.71 $32.71 243,758
2019-05-14 $33.40 $34.01 $32.83 $33.26 $33.26 186,524
2019-05-13 $34.34 $34.55 $33.13 $33.17 $33.17 152,486
2019-05-10 $35.25 $35.41 $34.12 $35.30 $35.30 170,450
2019-05-09 $35.19 $35.90 $34.32 $35.41 $35.41 147,798
2019-05-08 $35.79 $37.00 $35.62 $35.66 $35.66 137,614
2019-05-07 $36.13 $36.54 $35.34 $36.02 $36.02 194,810
2019-05-06 $37.10 $37.82 $36.56 $36.63 $36.63 209,696
2019-05-03 $37.82 $38.98 $37.29 $38.65 $38.65 203,767
2019-05-02 $36.62 $37.74 $36.56 $37.40 $37.40 149,921
2019-05-01 $37.59 $37.81 $36.64 $36.70 $36.70 258,069
2019-04-30 $37.24 $37.75 $36.37 $37.51 $37.51 163,862
2019-04-29 $36.68 $37.90 $36.31 $37.24 $37.24 179,846
2019-04-26 $36.60 $37.01 $35.66 $36.58 $36.58 182,045
2019-04-25 $37.92 $37.92 $36.08 $36.60 $36.60 324,561
2019-04-24 $36.06 $38.68 $34.33 $37.89 $37.89 1,218,832
2019-04-23 $31.15 $32.35 $30.94 $32.04 $32.04 190,669
2019-04-22 $31.30 $31.56 $30.69 $31.35 $31.35 111,785
2019-04-18 $30.79 $31.81 $30.79 $31.36 $31.36 122,241
2019-04-17 $31.38 $32.00 $30.63 $30.74 $30.74 130,418
2019-04-16 $31.12 $31.43 $30.91 $31.22 $31.22 150,366
2019-04-15 $31.15 $31.38 $30.19 $30.81 $30.81 163,203
2019-04-12 $31.00 $31.26 $30.76 $30.99 $30.99 71,169
2019-04-11 $31.35 $31.97 $30.20 $30.75 $30.75 131,962
2019-04-10 $31.04 $31.47 $30.60 $31.08 $31.08 129,339
2019-04-09 $30.74 $31.30 $30.46 $30.53 $30.53 92,831
2019-04-08 $30.20 $31.08 $29.92 $30.94 $30.94 162,572
2019-04-05 $30.47 $30.47 $30.03 $30.31 $30.31 261,707
2019-04-04 $31.27 $31.41 $30.16 $30.35 $30.35 137,804
2019-04-03 $30.66 $31.98 $30.49 $31.26 $31.26 123,580
2019-04-02 $31.33 $31.33 $30.01 $30.33 $30.33 131,922
2019-04-01 $31.63 $31.97 $31.13 $31.33 $31.33 128,523
2019-03-29 $31.00 $31.60 $30.67 $31.02 $31.02 108,822
2019-03-28 $30.13 $30.78 $29.88 $30.64 $30.64 69,545
2019-03-27 $30.98 $31.12 $29.54 $30.14 $30.14 143,160
2019-03-26 $31.76 $31.82 $30.75 $30.99 $30.99 122,776
2019-03-25 $31.01 $31.76 $30.69 $31.45 $31.45 102,853
2019-03-22 $32.46 $32.57 $30.94 $30.95 $30.95 149,592
2019-03-21 $32.13 $33.65 $32.13 $32.86 $32.86 113,668
2019-03-20 $32.38 $33.12 $31.92 $32.26 $32.26 124,539
2019-03-19 $32.04 $32.87 $31.94 $32.50 $32.50 179,898
2019-03-18 $32.19 $32.60 $31.35 $31.99 $31.99 136,626
2019-03-15 $31.22 $32.31 $31.22 $32.19 $32.19 237,335
2019-03-14 $31.35 $31.36 $30.75 $31.12 $31.12 149,902
2019-03-13 $30.95 $31.72 $30.75 $31.41 $31.41 106,288
2019-03-12 $30.86 $31.02 $30.21 $30.75 $30.75 94,059
2019-03-11 $30.59 $31.12 $30.04 $30.84 $30.84 166,444
2019-03-08 $29.01 $30.47 $28.76 $30.36 $30.36 219,916
2019-03-07 $31.10 $31.30 $29.36 $29.46 $29.46 356,970
2019-03-06 $31.96 $32.42 $31.04 $31.25 $31.25 192,103
2019-03-05 $31.33 $32.10 $31.14 $31.91 $31.91 148,729
2019-03-04 $33.00 $33.68 $31.00 $31.24 $31.24 322,391
2019-03-01 $31.69 $32.94 $31.64 $32.68 $32.68 289,172
2019-02-28 $34.06 $34.06 $31.76 $31.78 $31.78 378,441
2019-02-27 $32.46 $35.21 $32.37 $34.15 $34.15 957,226
2019-02-26 $37.76 $37.87 $36.57 $37.54 $37.54 236,423
2019-02-25 $38.14 $39.10 $37.77 $37.93 $37.93 179,595
2019-02-22 $37.44 $37.94 $37.04 $37.66 $37.66 167,955
2019-02-21 $37.75 $37.80 $36.75 $37.22 $37.22 216,525
2019-02-20 $37.84 $38.28 $37.48 $37.84 $37.84 130,867
2019-02-19 $38.51 $38.68 $37.02 $37.75 $37.75 140,985
2019-02-15 $38.62 $38.89 $38.18 $38.56 $38.56 129,476
2019-02-14 $37.16 $38.94 $37.00 $38.35 $38.35 270,137
2019-02-13 $37.86 $38.29 $37.07 $37.44 $37.44 140,706
2019-02-12 $37.51 $38.44 $37.10 $37.77 $37.77 191,599
2019-02-11 $36.60 $37.98 $36.43 $37.14 $37.14 132,689
2019-02-08 $35.99 $36.48 $35.17 $36.42 $36.42 218,359
2019-02-07 $39.90 $39.90 $36.29 $36.35 $36.35 325,491
2019-02-06 $41.26 $41.95 $40.02 $40.30 $40.30 217,430
2019-02-05 $40.05 $41.47 $39.85 $41.26 $41.26 164,913
2019-02-04 $38.85 $40.05 $38.80 $40.01 $40.01 130,021
2019-02-01 $39.38 $39.38 $37.84 $39.01 $39.01 235,689
2019-01-31 $40.36 $40.72 $38.66 $39.39 $39.39 235,735
2019-01-30 $40.57 $40.97 $39.28 $40.35 $40.35 303,289
2019-01-29 $40.60 $41.08 $38.99 $39.71 $39.71 442,000
2019-01-28 $45.79 $45.81 $40.20 $40.58 $40.58 986,634
2019-01-25 $48.81 $49.27 $46.18 $46.40 $46.40 224,258
2019-01-24 $46.45 $48.30 $46.33 $48.06 $48.06 458,274
2019-01-23 $46.34 $47.00 $46.10 $46.39 $46.39 212,836
2019-01-22 $46.10 $46.43 $45.14 $45.98 $45.98 221,666
2019-01-18 $45.06 $46.84 $44.41 $46.59 $46.59 386,982
2019-01-17 $42.55 $44.38 $40.29 $44.31 $44.31 232,940
2019-01-16 $42.25 $43.75 $42.10 $42.89 $42.89 165,198
2019-01-15 $43.18 $43.20 $41.71 $42.07 $42.07 216,300
2019-01-14 $43.87 $44.49 $42.95 $43.17 $43.17 246,637
2019-01-11 $40.10 $44.16 $39.22 $44.09 $44.09 403,770
2019-01-10 $39.09 $40.66 $38.54 $40.49 $40.49 177,418
2019-01-09 $39.21 $39.86 $38.89 $39.33 $39.33 192,677
2019-01-08 $39.15 $39.30 $37.65 $38.94 $38.94 167,928
2019-01-07 $37.34 $39.11 $37.22 $38.39 $38.39 190,491
2019-01-04 $36.74 $37.85 $36.51 $37.30 $37.30 177,700
2019-01-03 $36.57 $37.41 $35.49 $35.95 $35.95 268,848
2019-01-02 $36.80 $37.75 $36.00 $37.54 $37.54 164,111
2018-12-31 $37.78 $38.59 $36.91 $37.79 $37.79 184,496
2018-12-28 $36.91 $38.42 $36.59 $37.52 $37.52 208,828
2018-12-27 $34.52 $36.97 $33.79 $36.96 $36.96 195,961
2018-12-26 $33.00 $35.48 $32.65 $35.44 $35.44 158,785
2018-12-24 $31.81 $33.27 $31.54 $32.54 $32.54 156,189
2018-12-21 $35.62 $35.62 $31.85 $32.22 $32.22 570,353
2018-12-20 $34.80 $35.59 $33.58 $35.00 $35.00 486,815
2018-12-19 $35.21 $35.97 $34.52 $34.98 $34.98 346,965
2018-12-18 $33.45 $36.26 $33.01 $35.11 $35.11 306,312
2018-12-17 $33.22 $34.20 $32.40 $33.33 $33.33 249,559
2018-12-14 $33.25 $34.79 $33.15 $33.33 $33.33 191,710
2018-12-13 $34.35 $34.42 $33.04 $33.70 $33.70 226,484
2018-12-12 $33.72 $34.96 $33.55 $34.10 $34.10 269,068
2018-12-11 $33.30 $34.50 $32.89 $33.00 $33.00 231,658
2018-12-10 $32.51 $32.80 $31.11 $32.33 $32.33 222,022
2018-12-07 $33.88 $34.18 $32.12 $32.50 $32.50 194,356
2018-12-06 $34.90 $34.90 $33.37 $33.87 $33.87 207,646
2018-12-04 $37.31 $37.90 $35.02 $35.34 $35.34 371,391
2018-12-03 $36.70 $38.80 $36.51 $38.47 $38.47 371,676
2018-11-30 $34.44 $35.94 $34.20 $35.80 $35.80 210,023
2018-11-29 $34.50 $35.37 $33.66 $34.62 $34.62 180,167
2018-11-28 $33.25 $34.98 $33.24 $34.69 $34.69 184,207
2018-11-27 $33.47 $34.70 $32.79 $32.96 $32.96 85,990
2018-11-26 $33.75 $34.20 $33.12 $33.80 $33.80 175,331
2018-11-23 $33.06 $34.29 $33.04 $33.36 $33.36 67,291
2018-11-21 $33.76 $34.17 $32.82 $33.58 $33.58 127,616
2018-11-20 $31.24 $33.72 $31.03 $33.25 $33.25 255,118
2018-11-19 $34.91 $34.91 $31.78 $32.10 $32.10 341,846
2018-11-16 $34.22 $35.34 $33.86 $34.95 $34.95 284,383
2018-11-15 $33.66 $35.66 $33.53 $35.28 $35.28 220,061
2018-11-14 $35.11 $36.45 $33.79 $33.90 $33.90 169,689
2018-11-13 $34.31 $35.21 $34.16 $34.54 $34.54 299,228
2018-11-12 $37.93 $37.93 $33.66 $34.10 $34.10 427,623
2018-11-09 $38.88 $38.88 $36.49 $37.95 $37.95 209,692
2018-11-08 $39.77 $40.42 $39.02 $39.33 $39.33 177,074
2018-11-07 $37.95 $40.78 $37.65 $39.94 $39.94 175,902
2018-11-06 $37.65 $38.87 $37.02 $37.52 $37.52 344,080
2018-11-05 $40.15 $40.24 $37.36 $37.77 $37.77 210,867
2018-11-02 $39.82 $40.74 $39.37 $40.16 $40.16 192,878
2018-11-01 $40.42 $40.53 $38.75 $39.60 $39.60 294,173
2018-10-31 $40.10 $40.30 $39.02 $40.10 $40.10 323,528
2018-10-30 $35.84 $39.11 $35.73 $39.02 $39.02 258,210
2018-10-29 $37.80 $39.00 $35.22 $35.85 $35.85 303,934
2018-10-26 $36.66 $37.99 $36.39 $37.08 $37.08 337,592
2018-10-25 $36.01 $38.02 $35.61 $37.83 $37.83 259,071
2018-10-24 $36.51 $37.00 $35.29 $35.61 $35.61 337,218
2018-10-23 $36.02 $36.68 $33.88 $36.53 $36.53 520,673
2018-10-22 $38.00 $38.09 $35.35 $37.49 $37.49 377,713
2018-10-19 $39.32 $41.48 $37.41 $37.72 $37.72 782,271
2018-10-18 $42.06 $42.22 $37.25 $39.12 $39.12 758,676
2018-10-17 $46.90 $47.50 $42.50 $42.70 $42.70 1,585,700
2018-10-16 $36.65 $38.70 $36.59 $38.37 $38.37 427,081
2018-10-15 $37.01 $37.19 $35.07 $36.91 $36.91 379,889
2018-10-12 $37.32 $37.98 $36.27 $36.96 $36.96 395,521
2018-10-11 $36.61 $38.05 $36.30 $36.43 $36.43 366,516
2018-10-10 $40.31 $40.35 $36.75 $36.79 $36.79 377,633
2018-10-09 $41.24 $41.72 $40.27 $40.35 $40.35 302,438
2018-10-08 $40.00 $42.00 $39.50 $41.49 $41.49 329,990
2018-10-05 $41.47 $42.08 $39.69 $40.35 $40.35 429,435
2018-10-04 $43.14 $43.14 $40.69 $41.46 $41.46 319,717
2018-10-03 $41.57 $43.54 $41.36 $42.93 $42.93 417,181
2018-10-02 $42.22 $44.06 $41.59 $41.69 $41.69 403,611
2018-10-01 $45.70 $45.70 $39.59 $42.06 $42.06 1,601,673
2018-09-28 $44.65 $46.90 $44.20 $46.00 $46.00 818,212
2018-09-27 $45.20 $45.85 $44.35 $44.90 $44.90 1,401,403
2018-09-26 $49.00 $49.50 $44.90 $45.00 $45.00 551,690
2018-09-25 $49.00 $49.75 $48.28 $49.05 $49.05 243,214
2018-09-24 $48.90 $49.45 $48.15 $48.95 $48.95 296,738
2018-09-21 $51.10 $51.50 $49.10 $49.25 $49.25 446,892
2018-09-20 $51.35 $52.10 $50.95 $51.00 $51.00 287,126
2018-09-19 $52.95 $53.00 $50.40 $51.15 $51.15 303,094
2018-09-18 $52.15 $53.50 $52.15 $52.95 $52.95 200,794
2018-09-17 $53.35 $54.20 $52.00 $52.15 $52.15 189,073
2018-09-14 $52.75 $54.35 $52.65 $54.10 $54.10 352,796
2018-09-13 $53.85 $53.98 $52.45 $52.75 $52.75 264,073
2018-09-12 $56.00 $56.65 $52.65 $53.20 $53.20 711,424
2018-09-11 $56.85 $57.25 $55.35 $55.60 $55.60 328,563
2018-09-10 $58.55 $59.80 $57.05 $57.35 $57.35 270,322
2018-09-07 $58.00 $59.25 $57.70 $58.45 $58.45 152,538
2018-09-06 $59.00 $59.75 $57.75 $58.45 $58.45 237,708
2018-09-05 $62.00 $62.10 $57.45 $59.05 $59.05 345,673
2018-09-04 $61.80 $62.95 $61.20 $62.00 $62.00 229,169
2018-08-31 $61.20 $62.65 $61.15 $62.45 $62.45 165,483
2018-08-30 $62.30 $63.60 $60.90 $61.15 $61.15 209,685
2018-08-29 $60.20 $63.75 $60.20 $62.25 $62.25 363,648
2018-08-28 $60.25 $60.80 $59.55 $59.90 $59.90 257,473
2018-08-27 $60.25 $61.70 $59.65 $60.05 $60.05 159,669
2018-08-24 $58.45 $60.60 $58.30 $60.00 $60.00 128,148
2018-08-23 $58.55 $58.90 $57.37 $58.50 $58.50 143,559
2018-08-22 $58.10 $59.30 $57.95 $58.55 $58.55 157,191
2018-08-21 $58.70 $59.20 $57.25 $58.25 $58.25 362,952
2018-08-20 $60.10 $60.80 $55.75 $58.65 $58.65 439,280
2018-08-17 $60.65 $61.45 $59.35 $59.45 $59.45 469,850
2018-08-16 $60.65 $61.60 $59.35 $60.65 $60.65 282,766
2018-08-15 $61.80 $61.90 $59.46 $60.35 $60.35 269,715
2018-08-14 $61.75 $63.10 $61.15 $62.15 $62.15 266,922
2018-08-13 $62.65 $62.65 $60.05 $61.10 $61.10 368,577
2018-08-10 $63.05 $64.30 $62.40 $62.65 $62.65 226,600
2018-08-09 $63.00 $64.50 $62.60 $63.60 $63.60 387,998
2018-08-08 $61.35 $63.35 $60.80 $62.85 $62.85 301,833
2018-08-07 $61.00 $62.20 $60.14 $61.15 $61.15 238,493
2018-08-06 $59.60 $61.05 $59.05 $61.00 $61.00 234,702
2018-08-03 $60.65 $60.92 $58.40 $58.70 $58.70 276,813
2018-08-02 $58.05 $60.90 $58.05 $60.45 $60.45 309,838
2018-08-01 $57.55 $59.10 $56.90 $59.00 $59.00 228,012
2018-07-31 $56.10 $58.60 $55.80 $57.55 $57.55 240,156
2018-07-30 $57.80 $58.05 $55.45 $55.75 $55.75 270,230
2018-07-27 $60.50 $60.70 $57.05 $57.55 $57.55 289,573
2018-07-26 $58.40 $61.50 $57.55 $60.50 $60.50 449,445
2018-07-25 $55.45 $62.70 $54.50 $58.95 $58.95 1,263,239
2018-07-24 $50.75 $52.15 $49.40 $49.95 $49.95 403,197
2018-07-23 $50.65 $51.20 $49.85 $50.55 $50.55 144,100
2018-07-20 $50.65 $51.10 $50.20 $50.60 $50.60 156,118
2018-07-19 $51.10 $51.80 $50.48 $50.95 $50.95 133,449
2018-07-18 $51.45 $51.70 $50.20 $51.40 $51.40 155,021
2018-07-17 $50.55 $51.75 $50.39 $51.25 $51.25 241,644
2018-07-16 $49.70 $52.00 $49.25 $50.70 $50.70 274,783
2018-07-13 $49.30 $50.00 $48.35 $49.65 $49.65 206,984
2018-07-12 $49.00 $49.55 $48.35 $49.25 $49.25 119,412
2018-07-11 $48.50 $49.70 $47.90 $48.55 $48.55 187,406
2018-07-10 $46.95 $49.50 $46.95 $49.00 $49.00 268,443
2018-07-09 $47.00 $47.60 $45.90 $46.95 $46.95 210,067
2018-07-06 $44.95 $46.60 $44.80 $46.35 $46.35 158,333
2018-07-05 $44.80 $45.90 $44.10 $45.05 $45.05 233,275
2018-07-03 $44.95 $45.40 $43.75 $44.10 $44.10 77,361
2018-07-02 $43.75 $44.80 $43.27 $44.80 $44.80 168,316
2018-06-29 $43.10 $44.15 $42.90 $43.55 $43.55 179,967
2018-06-28 $43.40 $43.45 $42.60 $43.05 $43.05 171,365
2018-06-27 $44.35 $44.90 $43.45 $43.45 $43.45 185,522
2018-06-26 $44.35 $44.80 $44.00 $44.15 $44.15 151,676
2018-06-25 $45.60 $45.60 $43.60 $44.10 $44.10 235,276
2018-06-22 $46.60 $47.00 $45.35 $46.20 $46.20 302,598
2018-06-21 $47.25 $47.61 $45.51 $46.65 $46.65 223,627
2018-06-20 $47.10 $47.85 $46.35 $47.40 $47.40 225,262
2018-06-19 $47.50 $48.00 $45.95 $46.90 $46.90 233,559
2018-06-18 $46.70 $47.85 $45.65 $47.75 $47.75 267,501
2018-06-15 $48.05 $49.00 $47.00 $47.15 $47.15 319,765
2018-06-14 $47.10 $48.20 $46.40 $48.20 $48.20 241,610
2018-06-13 $46.90 $47.97 $46.60 $46.75 $46.75 303,937
2018-06-12 $47.50 $49.10 $46.80 $46.85 $46.85 281,234
2018-06-11 $49.75 $50.90 $46.80 $47.20 $47.20 488,619
2018-06-08 $49.50 $52.05 $49.50 $50.70 $50.70 339,354
2018-06-07 $49.75 $49.95 $48.50 $49.40 $49.40 376,838
2018-06-06 $47.90 $50.10 $47.88 $49.75 $49.75 578,473
2018-06-05 $46.75 $47.70 $46.15 $47.20 $47.20 284,337
2018-06-04 $44.95 $46.75 $43.90 $46.65 $46.65 424,947
2018-06-01 $44.05 $44.75 $43.95 $44.45 $44.45 251,993
2018-05-31 $43.30 $44.20 $43.30 $43.85 $43.85 283,266
2018-05-30 $41.50 $43.40 $41.50 $43.30 $43.30 349,939
2018-05-29 $40.65 $41.60 $40.10 $41.45 $41.45 166,580
2018-05-25 $40.70 $40.75 $39.85 $40.65 $40.65 139,799
2018-05-24 $39.95 $41.35 $39.60 $40.70 $40.70 213,606
2018-05-23 $39.45 $40.20 $39.09 $39.90 $39.90 158,578
2018-05-22 $39.65 $40.00 $38.60 $39.50 $39.50 114,447
2018-05-21 $40.45 $40.80 $39.60 $39.70 $39.70 188,474
2018-05-18 $39.85 $40.40 $39.25 $40.30 $40.30 241,412
2018-05-17 $38.75 $39.80 $38.75 $39.80 $39.80 197,832
2018-05-16 $39.15 $39.50 $38.20 $38.70 $38.70 137,910
2018-05-15 $38.10 $39.25 $36.90 $39.15 $39.15 152,521
2018-05-14 $38.90 $39.95 $38.15 $38.50 $38.50 160,480
2018-05-11 $38.35 $39.20 $37.50 $38.75 $38.75 268,065
2018-05-10 $37.00 $39.05 $36.45 $38.40 $38.40 304,192
2018-05-09 $36.20 $37.05 $35.90 $36.95 $36.95 280,976
2018-05-08 $36.10 $36.40 $34.95 $36.00 $36.00 197,873
2018-05-07 $34.75 $36.95 $34.45 $36.40 $36.40 329,416
2018-05-04 $34.30 $35.05 $34.25 $34.50 $34.50 181,352
2018-05-03 $35.20 $35.20 $34.40 $34.45 $34.45 169,760
2018-05-02 $34.85 $36.08 $34.25 $35.40 $35.40 266,850
2018-05-01 $35.75 $35.75 $34.20 $34.80 $34.80 326,470
2018-04-30 $35.95 $36.85 $35.55 $35.85 $35.85 240,857
2018-04-27 $36.10 $36.70 $35.20 $35.95 $35.95 213,000
2018-04-26 $37.00 $37.10 $36.40 $36.60 $36.60 406,074
2018-04-25 $33.40 $37.45 $33.05 $37.10 $37.10 1,147,555
2018-04-24 $29.95 $30.45 $28.85 $29.25 $29.25 189,313
2018-04-23 $30.30 $30.90 $29.40 $29.75 $29.75 207,406
2018-04-20 $30.15 $30.50 $29.80 $30.05 $30.05 125,324
2018-04-19 $30.40 $30.50 $29.75 $30.05 $30.05 57,919
2018-04-18 $30.85 $30.95 $29.95 $30.40 $30.40 240,174
2018-04-17 $31.20 $31.80 $30.50 $30.70 $30.70 134,121
2018-04-16 $31.25 $31.65 $30.55 $30.95 $30.95 135,403
2018-04-13 $30.65 $31.90 $30.00 $31.10 $31.10 181,286
2018-04-12 $30.65 $30.95 $29.75 $30.50 $30.50 226,156
2018-04-11 $28.30 $31.05 $28.09 $30.50 $30.50 350,371
2018-04-10 $27.65 $28.60 $27.10 $28.30 $28.30 153,816
2018-04-09 $27.95 $28.33 $27.15 $27.25 $27.25 134,548
2018-04-06 $28.05 $28.41 $27.30 $27.80 $27.80 141,975
2018-04-05 $29.25 $29.25 $28.10 $28.25 $28.25 151,968
2018-04-04 $27.45 $29.15 $27.35 $29.00 $29.00 139,517
2018-04-03 $28.75 $29.20 $27.30 $28.00 $28.00 246,682
2018-04-02 $28.55 $29.15 $28.05 $28.60 $28.60 230,265
2018-03-29 $26.20 $29.00 $26.20 $28.55 $28.55 316,694
2018-03-28 $24.45 $26.10 $24.40 $26.00 $26.00 212,070
2018-03-27 $25.50 $25.50 $24.20 $24.35 $24.35 150,358
2018-03-26 $24.55 $25.60 $24.40 $25.30 $25.30 149,186
2018-03-23 $24.15 $24.70 $24.00 $24.25 $24.25 175,735
2018-03-22 $24.50 $24.95 $24.00 $24.00 $24.00 141,969
2018-03-21 $24.90 $25.15 $24.60 $24.75 $24.75 76,359
2018-03-20 $25.55 $26.00 $24.75 $24.95 $24.95 186,990
2018-03-19 $24.90 $25.55 $24.50 $25.40 $25.40 123,943
2018-03-16 $24.60 $25.70 $24.45 $25.05 $25.05 183,450
2018-03-15 $25.05 $25.25 $24.50 $24.65 $24.65 247,484
2018-03-14 $26.00 $26.95 $24.90 $25.00 $25.00 190,239
2018-03-13 $26.85 $27.26 $25.55 $25.80 $25.80 153,526
2018-03-12 $26.20 $26.78 $25.60 $26.70 $26.70 122,642
2018-03-09 $25.85 $26.55 $25.55 $26.15 $26.15 87,384
2018-03-08 $26.00 $27.00 $25.15 $25.65 $25.65 150,477
2018-03-07 $26.50 $27.30 $25.70 $25.80 $25.80 226,024
2018-03-06 $26.30 $26.80 $25.95 $26.80 $26.80 169,830
2018-03-05 $26.45 $27.00 $26.10 $26.30 $26.30 137,200
2018-03-02 $24.70 $26.70 $24.40 $26.45 $26.45 214,382
2018-03-01 $25.45 $26.00 $24.80 $24.95 $24.95 161,641
2018-02-28 $26.55 $26.85 $25.73 $25.75 $25.75 122,130
2018-02-27 $26.90 $27.60 $26.10 $26.40 $26.40 302,302
2018-02-26 $26.00 $27.80 $25.85 $26.95 $26.95 633,793
2018-02-23 $20.60 $26.90 $20.60 $25.80 $25.80 858,334
2018-02-22 $18.50 $18.95 $18.50 $18.80 $18.80 82,686
2018-02-21 $18.05 $18.80 $17.95 $18.40 $18.40 46,773
2018-02-20 $18.20 $18.75 $17.90 $18.00 $18.00 84,318
2018-02-16 $17.85 $18.55 $17.85 $18.25 $18.25 33,041
2018-02-15 $17.20 $18.00 $17.05 $17.90 $17.90 51,636
2018-02-14 $17.00 $17.25 $16.90 $17.00 $17.00 228,490
2018-02-13 $17.05 $17.38 $17.00 $17.20 $17.20 179,029
2018-02-12 $17.40 $17.62 $17.20 $17.25 $17.25 57,611
2018-02-09 $17.15 $17.45 $16.70 $17.35 $17.35 64,133
2018-02-08 $17.40 $17.50 $16.95 $17.00 $17.00 63,372
2018-02-07 $17.40 $18.05 $17.25 $17.35 $17.35 105,968
2018-02-06 $16.65 $17.61 $16.63 $17.50 $17.50 100,270
2018-02-05 $17.85 $18.25 $17.05 $17.10 $17.10 83,318
2018-02-02 $18.20 $18.30 $17.85 $18.05 $18.05 55,984
2018-02-01 $18.25 $18.85 $18.20 $18.35 $18.35 81,761
2018-01-31 $18.90 $19.15 $18.30 $18.30 $18.30 81,089
2018-01-30 $18.35 $19.00 $18.35 $18.90 $18.90 40,990
2018-01-29 $18.75 $18.80 $18.40 $18.50 $18.50 43,023
2018-01-26 $18.60 $19.13 $18.50 $18.85 $18.85 32,633
2018-01-25 $18.45 $18.70 $18.36 $18.60 $18.60 40,070
2018-01-24 $19.25 $19.90 $18.40 $18.45 $18.45 97,361
2018-01-23 $18.75 $19.25 $18.75 $19.15 $19.15 38,555
2018-01-22 $19.00 $19.00 $18.55 $18.85 $18.85 38,819
2018-01-19 $18.70 $19.20 $18.20 $19.10 $19.10 51,286
2018-01-18 $19.05 $19.10 $18.60 $18.70 $18.70 39,325
2018-01-17 $19.00 $19.10 $18.85 $19.05 $19.05 31,546
2018-01-16 $19.15 $19.65 $18.75 $18.90 $18.90 56,404
2018-01-12 $19.05 $19.95 $18.90 $19.20 $19.20 43,100
2018-01-11 $18.95 $19.32 $16.30 $18.98 $18.98 77,180
2018-01-10 $19.20 $19.45 $17.90 $18.95 $18.95 72,258
2018-01-09 $19.90 $20.03 $19.15 $19.25 $19.25 56,226
2018-01-08 $19.65 $20.00 $19.55 $19.85 $19.85 63,166
2018-01-05 $19.85 $20.00 $19.55 $19.90 $19.90 49,747
2018-01-04 $20.50 $20.50 $19.55 $19.85 $19.85 76,898
2018-01-03 $21.15 $21.40 $20.35 $20.50 $20.50 71,926
2018-01-02 $21.05 $21.40 $20.90 $21.15 $21.15 36,625
2017-12-29 $21.20 $21.35 $20.60 $20.90 $20.90 62,470
2017-12-28 $21.50 $21.71 $20.05 $21.15 $21.15 49,901
2017-12-27 $21.65 $21.70 $21.20 $21.45 $21.45 30,335
2017-12-26 $22.66 $22.66 $21.50 $21.65 $21.65 24,951
2017-12-22 $22.20 $22.30 $21.70 $21.80 $21.80 35,235
2017-12-21 $22.10 $22.55 $22.05 $22.25 $22.25 56,986
2017-12-20 $22.30 $22.35 $21.60 $21.85 $21.85 33,889
2017-12-19 $23.30 $23.53 $21.96 $22.15 $22.15 66,160
2017-12-18 $23.35 $23.60 $22.95 $23.15 $23.15 69,786
2017-12-15 $21.70 $23.25 $21.70 $23.05 $23.05 223,723
2017-12-14 $21.80 $22.25 $21.10 $21.55 $21.55 56,477
2017-12-13 $21.05 $22.05 $21.05 $21.80 $21.80 65,054
2017-12-12 $22.05 $22.50 $20.80 $20.95 $20.95 49,019
2017-12-11 $22.30 $22.75 $21.80 $22.05 $22.05 72,640
2017-12-08 $23.00 $23.20 $22.31 $22.75 $22.75 55,928
2017-12-07 $22.60 $23.05 $22.54 $22.85 $22.85 44,959
2017-12-06 $22.15 $22.90 $21.90 $22.55 $22.55 77,857
2017-12-05 $22.65 $22.70 $21.40 $22.05 $22.05 70,026
2017-12-04 $22.75 $22.96 $22.25 $22.60 $22.60 44,366
2017-12-01 $22.55 $22.70 $21.05 $22.40 $22.40 38,871
2017-11-30 $23.35 $23.50 $22.45 $22.55 $22.55 43,313
2017-11-29 $22.90 $23.25 $22.65 $23.05 $23.05 37,076
2017-11-28 $22.85 $23.15 $22.50 $22.85 $22.85 34,894
2017-11-27 $23.25 $23.25 $22.65 $22.75 $22.75 31,202
2017-11-24 $22.90 $23.15 $22.70 $23.15 $23.15 13,928
2017-11-22 $22.80 $23.05 $22.56 $22.85 $22.85 42,710
2017-11-21 $22.00 $23.15 $21.88 $22.95 $22.95 70,242
2017-11-20 $21.65 $22.00 $21.55 $22.00 $22.00 21,054
2017-11-17 $21.80 $22.00 $21.30 $21.50 $21.50 27,391
2017-11-16 $20.90 $22.10 $20.85 $21.95 $21.95 65,405
2017-11-15 $20.80 $21.00 $20.60 $20.75 $20.75 21,785
2017-11-14 $20.45 $21.25 $20.25 $21.10 $21.10 15,892
2017-11-13 $21.00 $21.40 $20.75 $20.75 $20.75 27,335
2017-11-10 $21.21 $21.55 $20.75 $21.20 $21.20 43,857
2017-11-09 $20.45 $21.25 $20.40 $21.15 $21.15 38,199
2017-11-08 $20.35 $20.90 $20.25 $20.75 $20.75 39,815
2017-11-07 $20.95 $20.95 $20.00 $20.60 $20.60 34,913
2017-11-06 $20.70 $21.20 $20.40 $20.85 $20.85 22,559
2017-11-03 $21.40 $21.40 $20.65 $20.70 $20.70 13,132
2017-11-02 $20.75 $21.59 $20.70 $21.35 $21.35 26,181
2017-11-01 $21.90 $21.90 $20.58 $20.75 $20.75 32,231
2017-10-31 $21.35 $21.95 $21.20 $21.55 $21.55 33,936
2017-10-30 $22.10 $22.25 $21.00 $21.20 $21.20 24,893
2017-10-27 $21.60 $22.50 $21.55 $22.30 $22.30 44,536
2017-10-26 $22.10 $22.50 $21.35 $21.55 $21.55 48,198
2017-10-25 $21.00 $22.57 $21.00 $21.90 $21.90 76,230
2017-10-24 $23.05 $23.25 $22.70 $22.95 $22.95 109,032
2017-10-23 $23.45 $23.60 $22.91 $23.05 $23.05 45,847
2017-10-20 $23.55 $23.93 $23.25 $23.40 $23.40 36,103
2017-10-19 $24.00 $24.00 $23.20 $23.30 $23.30 31,992
2017-10-18 $23.85 $24.35 $23.75 $24.20 $24.20 35,332
2017-10-17 $24.05 $24.45 $23.65 $23.75 $23.75 24,220
2017-10-16 $23.70 $24.35 $23.70 $24.20 $24.20 31,513
2017-10-13 $23.85 $23.95 $23.50 $23.88 $23.88 30,567
2017-10-12 $23.60 $24.00 $23.60 $23.70 $23.70 24,716
2017-10-11 $23.90 $24.30 $23.65 $23.65 $23.65 28,318
2017-10-10 $23.80 $24.10 $23.45 $23.90 $23.90 19,445
2017-10-09 $23.70 $23.90 $23.55 $23.65 $23.65 19,337
2017-10-06 $23.80 $24.05 $23.60 $23.75 $23.75 29,467
2017-10-05 $24.90 $24.90 $23.75 $24.00 $24.00 45,592
2017-10-04 $24.95 $25.65 $24.55 $24.90 $24.90 68,672
2017-10-03 $24.15 $25.00 $23.75 $24.95 $24.95 68,285
2017-10-02 $23.60 $24.25 $23.60 $24.15 $24.15 62,090
2017-09-29 $23.50 $23.75 $23.16 $23.60 $23.60 70,031
2017-09-28 $22.75 $23.70 $22.50 $23.55 $23.55 72,445
2017-09-27 $20.95 $23.27 $20.90 $23.10 $23.10 104,657
2017-09-26 $20.35 $21.10 $20.33 $20.90 $20.90 61,419
2017-09-25 $19.90 $20.45 $19.65 $20.35 $20.35 52,807
2017-09-22 $19.75 $20.00 $19.55 $19.90 $19.90 20,661
2017-09-21 $19.50 $19.70 $19.49 $19.60 $19.60 25,327
2017-09-20 $19.40 $19.60 $19.40 $19.55 $19.55 18,600
2017-09-19 $19.45 $19.60 $19.40 $19.50 $19.50 25,100
2017-09-18 $18.65 $19.80 $18.65 $19.60 $19.60 31,802
2017-09-15 $18.45 $18.75 $18.20 $18.60 $18.60 83,655
2017-09-14 $18.70 $18.90 $18.35 $18.50 $18.50 23,140
2017-09-13 $18.50 $18.88 $18.35 $18.70 $18.70 21,547
2017-09-12 $18.70 $18.90 $18.35 $18.40 $18.40 11,587
2017-09-11 $18.40 $18.63 $18.30 $18.55 $18.55 14,847
2017-09-08 $17.85 $18.75 $17.85 $18.20 $18.20 30,190
2017-09-07 $18.65 $18.65 $17.70 $17.85 $17.85 72,607
2017-09-06 $18.45 $18.80 $18.35 $18.60 $18.60 17,492
2017-09-05 $19.00 $19.00 $18.05 $18.35 $18.35 54,922
2017-09-01 $19.40 $19.40 $19.00 $19.15 $19.15 40,587
2017-08-31 $18.95 $19.45 $18.90 $19.45 $19.45 42,926
2017-08-30 $18.65 $18.95 $18.50 $18.95 $18.95 21,796
2017-08-29 $18.20 $18.75 $18.15 $18.70 $18.70 19,876
2017-08-28 $18.40 $18.50 $18.30 $18.45 $18.45 25,436
2017-08-25 $18.25 $18.55 $17.90 $18.45 $18.45 23,619
2017-08-24 $18.10 $18.30 $17.85 $18.30 $18.30 25,031
2017-08-23 $17.50 $18.20 $17.50 $18.15 $18.15 27,589
2017-08-22 $17.30 $17.90 $17.30 $17.75 $17.75 26,130
2017-08-21 $17.15 $17.25 $17.03 $17.15 $17.15 12,440
2017-08-18 $16.85 $17.45 $16.85 $17.30 $17.30 39,488
2017-08-17 $17.25 $17.40 $17.00 $17.05 $17.05 38,839
2017-08-16 $17.45 $17.70 $17.30 $17.45 $17.45 19,126
2017-08-15 $17.80 $17.80 $17.45 $17.55 $17.55 9,230
2017-08-14 $17.50 $17.85 $17.35 $17.85 $17.85 23,350
2017-08-11 $17.55 $17.65 $17.15 $17.35 $17.35 44,394
2017-08-10 $18.00 $18.05 $17.40 $17.40 $17.40 29,150
2017-08-09 $18.00 $18.25 $17.90 $18.25 $18.25 28,551
2017-08-08 $18.35 $18.80 $17.95 $18.15 $18.15 29,293
2017-08-07 $18.55 $18.55 $18.35 $18.45 $18.45 21,107
2017-08-04 $17.85 $19.00 $17.85 $18.50 $18.50 62,802
2017-08-03 $17.90 $17.90 $17.55 $17.65 $17.65 14,047
2017-08-02 $17.50 $17.95 $17.15 $17.85 $17.85 43,216
2017-08-01 $18.00 $18.00 $17.35 $17.60 $17.60 69,580
2017-07-31 $18.50 $18.50 $17.65 $17.75 $17.75 59,306
2017-07-28 $19.25 $19.25 $18.00 $18.55 $18.55 53,130
2017-07-27 $19.45 $19.85 $19.10 $19.35 $19.35 40,324
2017-07-26 $19.70 $19.85 $19.50 $19.50 $19.50 12,015
2017-07-25 $20.00 $20.00 $19.50 $19.75 $19.75 22,121
2017-07-24 $19.75 $19.85 $19.60 $19.80 $19.80 22,924
2017-07-21 $19.80 $20.00 $19.65 $19.75 $19.75 35,966
2017-07-20 $19.60 $19.85 $19.30 $19.70 $19.70 22,542
2017-07-19 $19.30 $19.90 $19.30 $19.70 $19.70 35,848
2017-07-18 $18.75 $19.45 $18.74 $19.30 $19.30 23,629
2017-07-17 $18.75 $18.95 $18.20 $18.90 $18.90 25,356
2017-07-14 $18.70 $18.90 $18.65 $18.85 $18.85 20,360
2017-07-13 $19.10 $19.10 $18.45 $18.75 $18.75 23,630
2017-07-12 $19.05 $19.35 $18.95 $19.15 $19.15 22,587
2017-07-11 $18.35 $18.95 $18.05 $18.90 $18.90 34,782
2017-07-10 $18.35 $18.75 $18.20 $18.30 $18.30 12,864
2017-07-07 $18.35 $18.65 $18.00 $18.43 $18.43 51,027
2017-07-06 $18.45 $18.75 $18.05 $18.40 $18.40 29,597
2017-07-05 $18.20 $18.95 $17.80 $18.65 $18.65 48,617
2017-07-03 $17.95 $18.45 $17.90 $18.35 $18.35 20,747
2017-06-30 $18.20 $18.25 $17.85 $17.90 $17.90 29,663
2017-06-29 $18.70 $18.70 $17.80 $18.20 $18.20 35,051
2017-06-28 $18.75 $18.95 $18.55 $18.75 $18.75 33,800
2017-06-27 $18.75 $18.85 $18.30 $18.50 $18.50 27,655
2017-06-26 $19.00 $19.30 $18.45 $18.75 $18.75 29,558
2017-06-23 $18.35 $19.30 $18.35 $19.15 $19.15 114,823
2017-06-22 $18.30 $18.50 $18.15 $18.35 $18.35 37,492
2017-06-21 $18.85 $18.85 $18.25 $18.30 $18.30 37,236
2017-06-20 $19.20 $19.20 $18.75 $18.75 $18.75 42,866
2017-06-19 $19.35 $19.65 $19.10 $19.45 $19.45 28,205
2017-06-16 $19.70 $19.80 $19.30 $19.35 $19.35 79,468
2017-06-15 $19.40 $20.00 $19.30 $19.95 $19.95 54,615
2017-06-14 $19.93 $20.00 $19.55 $19.70 $19.70 40,387
2017-06-13 $20.10 $20.30 $19.90 $20.05 $20.05 21,541
2017-06-12 $20.45 $20.45 $19.85 $20.10 $20.10 51,352
2017-06-09 $20.20 $20.65 $20.20 $20.30 $20.30 85,328
2017-06-08 $19.70 $20.30 $19.51 $20.10 $20.10 86,748
2017-06-07 $19.75 $19.85 $19.35 $19.75 $19.75 41,300
2017-06-06 $19.15 $19.90 $19.10 $19.73 $19.73 79,529
2017-06-05 $19.55 $20.25 $19.10 $19.20 $19.20 62,535
2017-06-02 $17.90 $19.60 $17.65 $19.55 $19.55 116,792
2017-06-01 $17.00 $17.93 $17.00 $17.85 $17.85 35,859
2017-05-31 $17.10 $17.15 $16.70 $16.95 $16.95 37,214
2017-05-30 $17.40 $17.50 $16.95 $17.00 $17.00 17,179
2017-05-26 $17.55 $17.75 $17.50 $17.50 $17.50 16,595
2017-05-25 $17.70 $17.90 $17.50 $17.60 $17.60 28,281
2017-05-24 $17.50 $17.75 $17.30 $17.63 $17.63 26,840
2017-05-23 $17.25 $17.75 $17.15 $17.40 $17.40 26,411
2017-05-22 $16.70 $17.15 $16.70 $17.15 $17.15 16,196
2017-05-19 $17.05 $17.25 $16.85 $16.85 $16.85 39,273
2017-05-18 $16.60 $17.10 $16.60 $17.05 $17.05 25,880
2017-05-17 $16.80 $17.15 $16.60 $16.60 $16.60 46,671
2017-05-16 $17.30 $17.39 $16.95 $17.23 $17.23 30,842
2017-05-15 $17.30 $17.43 $17.05 $17.23 $17.23 20,006
2017-05-12 $17.50 $17.50 $17.15 $17.15 $17.15 54,358
2017-05-11 $17.55 $17.75 $17.25 $17.60 $17.60 15,652
2017-05-10 $17.60 $17.85 $17.60 $17.65 $17.65 36,675
2017-05-09 $17.80 $17.80 $17.50 $17.80 $17.80 26,980
2017-05-08 $17.50 $17.85 $17.45 $17.75 $17.75 16,209
2017-05-05 $17.55 $17.77 $17.35 $17.70 $17.70 23,900
2017-05-04 $17.85 $17.88 $17.30 $17.65 $17.65 18,356
2017-05-03 $17.70 $17.95 $17.50 $17.75 $17.75 42,881
2017-05-02 $17.90 $18.00 $17.84 $17.95 $17.95 26,703
2017-05-01 $18.05 $18.15 $17.65 $17.95 $17.95 33,267
2017-04-28 $18.20 $18.25 $17.60 $18.00 $18.00 56,010
2017-04-27 $18.25 $18.65 $18.10 $18.15 $18.15 56,552
2017-04-26 $18.00 $18.70 $17.85 $18.55 $18.55 124,374
2017-04-25 $17.40 $18.15 $17.30 $17.95 $17.95 132,154
2017-04-24 $17.20 $17.40 $17.15 $17.25 $17.25 67,312
2017-04-21 $16.95 $17.00 $16.70 $16.90 $16.90 50,047
2017-04-20 $16.60 $17.00 $16.55 $17.00 $17.00 40,535
2017-04-19 $16.30 $16.50 $16.30 $16.40 $16.40 20,461
2017-04-18 $15.95 $16.35 $15.95 $16.25 $16.25 23,111
2017-04-17 $15.75 $16.25 $15.60 $16.20 $16.20 20,313
2017-04-13 $15.70 $15.80 $15.50 $15.60 $15.60 33,164
2017-04-12 $16.00 $16.00 $15.50 $15.80 $15.80 17,606
2017-04-11 $15.75 $16.20 $15.75 $16.10 $16.10 19,560
2017-04-10 $16.20 $16.40 $15.70 $15.80 $15.80 17,419
2017-04-07 $16.05 $16.43 $16.05 $16.15 $16.15 21,221
2017-04-06 $15.75 $16.25 $15.68 $16.10 $16.10 29,536
2017-04-05 $15.65 $16.05 $15.55 $15.65 $15.65 60,739
2017-04-04 $15.70 $16.10 $15.70 $15.80 $15.80 39,780
2017-04-03 $16.10 $16.25 $15.65 $15.70 $15.70 57,360
2017-03-31 $16.00 $16.30 $15.95 $16.10 $16.10 41,161
2017-03-30 $16.05 $16.15 $15.90 $16.05 $16.05 44,681
2017-03-29 $16.45 $16.50 $15.95 $16.00 $16.00 24,674
2017-03-28 $15.90 $16.70 $15.75 $16.55 $16.55 53,334
2017-03-27 $15.60 $16.00 $15.58 $15.90 $15.90 20,671
2017-03-24 $15.90 $16.20 $15.60 $15.75 $15.75 23,415
2017-03-23 $15.65 $16.10 $15.55 $16.00 $16.00 30,367
2017-03-22 $16.00 $16.03 $15.50 $15.60 $15.60 31,226
2017-03-21 $16.65 $16.70 $15.95 $16.05 $16.05 38,434
2017-03-20 $16.35 $16.75 $16.20 $16.60 $16.60 33,315
2017-03-17 $15.90 $16.65 $15.90 $16.40 $16.40 147,761
2017-03-16 $16.00 $16.10 $15.80 $16.10 $16.10 48,881
2017-03-15 $15.80 $16.05 $15.70 $15.95 $15.95 31,767
2017-03-14 $15.45 $15.55 $15.20 $15.55 $15.55 20,169
2017-03-13 $15.50 $15.75 $15.40 $15.60 $15.60 21,479
2017-03-10 $15.90 $15.90 $15.60 $15.60 $15.60 26,163
2017-03-09 $15.65 $15.90 $15.60 $15.80 $15.80 37,102
2017-03-08 $16.05 $16.05 $15.45 $15.65 $15.65 33,114
2017-03-07 $15.70 $16.15 $15.55 $15.85 $15.85 59,004
2017-03-06 $15.55 $15.65 $15.45 $15.60 $15.60 30,234
2017-03-03 $15.95 $15.95 $15.50 $15.75 $15.75 32,790
2017-03-02 $16.40 $16.40 $16.05 $16.15 $16.15 32,610
2017-03-01 $16.40 $16.65 $16.20 $16.25 $16.25 46,969
2017-02-28 $16.30 $16.35 $16.00 $16.25 $16.25 137,709
2017-02-27 $15.40 $16.25 $15.30 $16.20 $16.20 80,912
2017-02-24 $15.05 $15.65 $15.05 $15.40 $15.40 66,807
2017-02-23 $15.25 $15.45 $14.85 $15.35 $15.35 45,294
2017-02-22 $15.30 $15.30 $15.10 $15.10 $15.10 25,138
2017-02-21 $15.15 $15.30 $15.05 $15.25 $15.25 29,236
2017-02-17 $15.00 $15.10 $14.90 $15.10 $15.10 42,454
2017-02-16 $14.95 $15.30 $14.60 $14.95 $14.95 40,703
2017-02-15 $14.55 $15.00 $14.40 $15.00 $15.00 40,099
2017-02-14 $14.25 $14.70 $14.05 $14.60 $14.60 28,703
2017-02-13 $14.35 $14.43 $14.15 $14.35 $14.35 20,842
2017-02-10 $14.15 $14.35 $14.00 $14.15 $14.15 19,368
2017-02-09 $14.15 $14.55 $14.15 $14.30 $14.30 51,667
2017-02-08 $14.40 $14.55 $13.90 $14.20 $14.20 59,251
2017-02-07 $14.80 $14.85 $14.40 $14.50 $14.50 20,033
2017-02-06 $14.90 $14.95 $14.65 $14.65 $14.65 15,465
2017-02-03 $14.95 $15.10 $14.80 $14.90 $14.90 26,259
2017-02-02 $15.15 $15.15 $14.45 $14.70 $14.70 32,723
2017-02-01 $15.45 $15.50 $14.95 $15.05 $15.05 24,958
2017-01-31 $15.05 $15.40 $15.05 $15.30 $15.30 39,343
2017-01-30 $15.15 $15.35 $15.00 $15.25 $15.25 27,867
2017-01-27 $15.25 $15.50 $15.20 $15.45 $15.45 24,858
2017-01-26 $15.55 $15.60 $15.15 $15.25 $15.25 15,708
2017-01-25 $15.25 $15.70 $15.00 $15.55 $15.55 32,528
2017-01-24 $14.65 $15.40 $14.55 $15.30 $15.30 46,305
2017-01-23 $14.55 $14.65 $14.15 $14.55 $14.55 43,998
2017-01-20 $14.60 $14.95 $14.50 $14.55 $14.55 27,776
2017-01-19 $14.95 $15.10 $14.60 $14.60 $14.60 30,675
2017-01-18 $15.25 $15.50 $14.90 $15.05 $15.05 76,505
2017-01-17 $15.35 $15.39 $14.90 $15.05 $15.05 46,734
2017-01-13 $15.30 $15.60 $14.80 $15.45 $15.45 16,063
2017-01-12 $15.55 $15.60 $15.05 $15.30 $15.30 26,119
2017-01-11 $15.40 $15.80 $15.30 $15.80 $15.80 43,462
2017-01-10 $15.55 $15.70 $15.25 $15.35 $15.35 38,659
2017-01-09 $15.50 $15.60 $15.50 $15.50 $15.50 25,660
2017-01-06 $15.50 $15.63 $15.40 $15.55 $15.55 43,723
2017-01-05 $15.65 $15.65 $15.40 $15.50 $15.50 51,406
2017-01-04 $15.30 $15.80 $15.30 $15.75 $15.75 37,932
2017-01-03 $15.35 $15.65 $14.55 $15.40 $15.40 32,024
2016-12-30 $15.40 $15.40 $14.90 $15.10 $15.10 39,788
2016-12-29 $15.85 $15.85 $15.35 $15.40 $15.40 27,814
2016-12-28 $16.15 $16.15 $15.45 $15.75 $15.75 26,161
2016-12-27 $15.85 $16.15 $15.85 $16.05 $16.05 30,243
2016-12-23 $15.65 $15.80 $15.65 $15.80 $15.80 29,627
2016-12-22 $15.70 $15.85 $15.63 $15.65 $15.65 25,474
2016-12-21 $15.85 $15.95 $15.60 $15.75 $15.75 41,433
2016-12-20 $15.75 $16.00 $15.75 $16.00 $16.00 37,725
2016-12-19 $15.85 $16.00 $15.65 $15.85 $15.85 45,857
2016-12-16 $15.95 $16.10 $15.65 $15.75 $15.75 334,619
2016-12-15 $15.50 $15.95 $15.50 $15.90 $15.90 62,992
2016-12-14 $15.55 $15.80 $15.35 $15.45 $15.45 39,422
2016-12-13 $15.15 $15.65 $14.80 $15.60 $15.60 32,173
2016-12-12 $15.50 $15.60 $14.90 $15.05 $15.05 43,997
2016-12-09 $15.75 $15.80 $15.15 $15.45 $15.45 47,151
2016-12-08 $15.75 $16.15 $15.60 $15.70 $15.70 64,707
2016-12-07 $15.55 $15.95 $15.35 $15.85 $15.85 50,868
2016-12-06 $14.55 $15.95 $14.55 $15.75 $15.75 126,727
2016-12-05 $14.45 $14.70 $14.43 $14.65 $14.65 43,419
2016-12-02 $14.50 $14.60 $14.25 $14.30 $14.30 20,887
2016-12-01 $14.55 $15.00 $14.35 $14.55 $14.55 40,689
2016-11-30 $14.90 $14.90 $14.50 $14.60 $14.60 55,008
2016-11-29 $15.30 $15.30 $14.70 $14.80 $14.80 39,667
2016-11-28 $14.80 $15.35 $14.75 $15.35 $15.35 56,335
2016-11-25 $14.60 $15.15 $14.03 $15.00 $15.00 118,108
2016-11-23 $14.90 $15.10 $14.45 $14.75 $14.75 150,449
2016-11-22 $14.35 $15.00 $14.35 $15.00 $15.00 42,782
2016-11-21 $14.20 $14.63 $14.15 $14.45 $14.45 42,514
2016-11-18 $14.75 $14.75 $13.70 $14.10 $14.10 50,680
2016-11-17 $14.40 $14.86 $14.40 $14.75 $14.75 29,562
2016-11-16 $14.25 $14.45 $14.05 $14.40 $14.40 40,830
2016-11-15 $13.85 $14.50 $13.70 $14.25 $14.25 40,463
2016-11-14 $14.75 $14.95 $13.55 $13.90 $13.90 93,601
2016-11-11 $14.35 $14.80 $14.15 $14.55 $14.55 150,230
2016-11-10 $14.00 $14.30 $13.76 $14.25 $14.25 77,212
2016-11-09 $12.70 $13.85 $12.55 $13.80 $13.80 70,986
2016-11-08 $12.85 $13.25 $12.55 $12.85 $12.85 70,674
2016-11-07 $12.75 $13.25 $12.37 $12.95 $12.95 98,450
2016-11-04 $12.50 $12.70 $12.25 $12.50 $12.50 37,216
2016-11-03 $12.25 $12.65 $12.25 $12.35 $12.35 29,623
2016-11-02 $12.55 $12.70 $12.30 $12.30 $12.30 35,161
2016-11-01 $12.60 $12.80 $12.50 $12.60 $12.60 37,329
2016-10-31 $13.00 $13.00 $12.65 $12.75 $12.75 71,905
2016-10-28 $13.10 $13.25 $12.90 $13.00 $13.00 61,725
2016-10-27 $13.00 $13.35 $12.72 $13.20 $13.20 94,105
2016-10-26 $11.80 $13.20 $11.80 $13.00 $13.00 261,667
2016-10-25 $11.70 $12.45 $11.60 $12.30 $12.30 63,942
2016-10-24 $11.85 $11.85 $11.65 $11.85 $11.85 27,106
2016-10-21 $11.55 $11.85 $11.55 $11.70 $11.70 10,873
2016-10-20 $11.70 $11.85 $11.65 $11.80 $11.80 8,834
2016-10-19 $11.75 $11.90 $11.75 $11.85 $11.85 18,413
2016-10-18 $11.65 $11.85 $11.36 $11.75 $11.75 9,736
2016-10-17 $11.60 $11.60 $11.35 $11.50 $11.50 6,618
2016-10-14 $11.65 $11.70 $11.40 $11.60 $11.60 16,453
2016-10-13 $11.65 $11.75 $11.60 $11.60 $11.60 23,660
2016-10-12 $11.70 $11.95 $11.60 $11.80 $11.80 39,048
2016-10-11 $11.70 $11.75 $11.60 $11.65 $11.65 11,913
2016-10-10 $11.95 $11.95 $11.65 $11.75 $11.75 10,430
2016-10-07 $11.82 $11.82 $11.57 $11.63 $11.63 13,099
2016-10-06 $11.90 $12.00 $11.63 $11.87 $11.87 25,050
2016-10-05 $11.71 $11.95 $11.51 $11.90 $11.90 10,701
2016-10-04 $11.57 $11.62 $11.50 $11.58 $11.58 15,622
2016-10-03 $11.48 $11.82 $11.46 $11.56 $11.56 18,598
2016-09-30 $11.50 $11.68 $11.27 $11.60 $11.60 35,243
2016-09-29 $11.65 $11.65 $11.37 $11.41 $11.41 17,991
2016-09-28 $11.37 $11.63 $11.31 $11.60 $11.60 16,924
2016-09-27 $11.67 $11.82 $11.13 $11.30 $11.30 38,104
2016-09-26 $11.67 $12.05 $11.58 $11.64 $11.64 37,514
2016-09-23 $11.99 $12.06 $11.85 $11.88 $11.88 29,983
2016-09-22 $11.64 $12.19 $11.63 $12.16 $12.16 94,505
2016-09-21 $11.46 $11.60 $11.39 $11.57 $11.57 23,579
2016-09-20 $11.64 $11.64 $10.83 $11.36 $11.36 22,372
2016-09-19 $11.84 $11.84 $11.42 $11.50 $11.50 26,723
2016-09-16 $11.80 $12.00 $11.74 $11.77 $11.77 199,650
2016-09-15 $11.45 $11.82 $11.41 $11.80 $11.80 37,144
2016-09-14 $11.53 $11.53 $11.29 $11.39 $11.39 20,569
2016-09-13 $11.45 $11.65 $11.13 $11.47 $11.47 46,480
2016-09-12 $11.12 $11.65 $11.12 $11.63 $11.63 29,935
2016-09-09 $11.43 $11.52 $11.14 $11.17 $11.17 42,557
2016-09-08 $11.59 $11.82 $11.52 $11.56 $11.56 17,411
2016-09-07 $11.38 $11.71 $11.38 $11.59 $11.59 25,592
2016-09-06 $11.54 $11.72 $11.39 $11.42 $11.42 70,135
2016-09-02 $11.43 $11.88 $11.29 $11.82 $11.82 83,535
2016-09-01 $10.90 $11.35 $10.87 $11.34 $11.34 52,056
2016-08-31 $10.78 $11.00 $10.60 $10.91 $10.91 86,419
2016-08-30 $10.70 $10.79 $10.69 $10.74 $10.74 22,499
2016-08-29 $10.75 $10.82 $10.68 $10.73 $10.73 17,893
2016-08-26 $10.80 $10.84 $10.57 $10.70 $10.70 27,680
2016-08-25 $10.50 $10.75 $10.50 $10.73 $10.73 45,470
2016-08-24 $10.59 $10.67 $10.48 $10.62 $10.62 25,630
2016-08-23 $10.50 $10.90 $10.41 $10.51 $10.51 67,515
2016-08-22 $10.23 $10.60 $10.22 $10.49 $10.49 63,118
2016-08-19 $9.90 $10.50 $9.90 $10.30 $10.30 60,169
2016-08-18 $9.82 $9.97 $9.81 $9.90 $9.90 20,678
2016-08-17 $9.82 $9.97 $9.72 $9.86 $9.86 24,889
2016-08-16 $9.65 $10.11 $9.65 $10.02 $10.02 27,273
2016-08-15 $9.75 $9.99 $9.61 $9.89 $9.89 18,409
2016-08-12 $9.62 $9.83 $9.62 $9.80 $9.80 7,788
2016-08-11 $9.74 $9.91 $9.64 $9.82 $9.82 17,714
2016-08-10 $9.82 $9.83 $9.70 $9.74 $9.74 9,791
2016-08-09 $9.80 $9.88 $9.62 $9.78 $9.78 50,033
2016-08-08 $9.94 $10.03 $9.84 $9.92 $9.92 14,097
2016-08-05 $10.04 $10.10 $9.81 $10.01 $10.01 31,359
2016-08-04 $10.23 $10.44 $9.93 $9.98 $9.98 20,545
2016-08-03 $10.18 $10.33 $10.01 $10.16 $10.16 43,533
2016-08-02 $10.26 $10.40 $9.88 $10.16 $10.16 78,249
2016-08-01 $10.68 $10.71 $10.26 $10.44 $10.44 29,682
2016-07-29 $10.89 $11.14 $10.60 $10.60 $10.60 44,578
2016-07-28 $10.78 $10.91 $10.71 $10.89 $10.89 44,861
2016-07-27 $10.90 $11.05 $10.50 $10.87 $10.87 64,276
2016-07-26 $10.91 $11.30 $10.91 $11.19 $11.19 26,309
2016-07-25 $11.04 $11.27 $10.96 $10.98 $10.98 18,758
2016-07-22 $10.77 $11.18 $10.70 $11.18 $11.18 19,386
2016-07-21 $10.92 $10.97 $10.69 $10.83 $10.83 11,904
2016-07-20 $10.99 $11.05 $10.58 $10.98 $10.98 10,839
2016-07-19 $11.05 $11.05 $10.86 $10.88 $10.88 17,557
2016-07-18 $11.18 $11.38 $10.93 $11.00 $11.00 50,533
2016-07-15 $11.18 $11.18 $10.81 $11.15 $11.15 28,309
2016-07-14 $11.18 $11.18 $10.97 $11.08 $11.08 27,038
2016-07-13 $11.00 $11.10 $10.77 $11.08 $11.08 43,487
2016-07-12 $10.63 $10.97 $10.51 $10.86 $10.86 28,014
2016-07-11 $10.54 $10.70 $10.36 $10.63 $10.63 22,856
2016-07-08 $10.25 $10.52 $10.17 $10.50 $10.50 36,768
2016-07-07 $10.23 $10.24 $9.83 $9.95 $9.95 11,708
2016-07-06 $9.73 $9.93 $9.73 $9.85 $9.85 16,856
2016-07-05 $10.95 $10.95 $9.74 $9.85 $9.85 21,833
2016-07-01 $10.07 $10.20 $9.98 $10.06 $10.06 19,976
2016-06-30 $10.05 $10.21 $9.76 $10.07 $10.07 60,870
2016-06-29 $10.11 $10.19 $9.90 $10.04 $10.04 42,939
2016-06-28 $10.00 $10.13 $9.87 $9.95 $9.95 33,408
2016-06-27 $10.24 $10.24 $9.74 $9.77 $9.77 51,253
2016-06-24 $10.44 $10.76 $10.11 $10.43 $10.43 101,159
2016-06-23 $10.95 $11.07 $10.80 $11.06 $11.06 64,241
2016-06-22 $10.49 $10.86 $10.19 $10.75 $10.75 190,746
2016-06-21 $10.43 $10.52 $10.35 $10.44 $10.44 65,497
2016-06-20 $10.62 $10.73 $10.40 $10.44 $10.44 34,261
2016-06-17 $10.89 $10.89 $10.48 $10.61 $10.61 55,995
2016-06-16 $10.29 $10.91 $10.00 $10.87 $10.87 21,037
2016-06-15 $10.15 $10.71 $9.39 $10.41 $10.41 12,323
2016-06-14 $10.68 $10.70 $10.47 $10.62 $10.62 24,470
2016-06-13 $10.60 $10.85 $10.41 $10.68 $10.68 13,736
2016-06-10 $10.70 $10.75 $10.54 $10.65 $10.65 18,402
2016-06-09 $10.84 $10.93 $10.50 $10.87 $10.87 14,871
2016-06-08 $10.70 $11.00 $10.61 $10.87 $10.87 21,086
2016-06-07 $10.42 $10.92 $10.42 $10.72 $10.72 38,480
2016-06-06 $10.44 $10.83 $10.37 $10.71 $10.71 35,944
2016-06-03 $10.30 $10.39 $10.11 $10.33 $10.33 21,680
2016-06-02 $10.09 $10.31 $10.02 $10.30 $10.30 15,994
2016-06-01 $10.04 $10.38 $10.01 $10.22 $10.22 19,291
2016-05-31 $10.21 $10.29 $9.98 $10.16 $10.16 54,694
2016-05-27 $10.01 $10.24 $10.01 $10.22 $10.22 22,591
2016-05-26 $10.07 $10.07 $9.42 $10.06 $10.06 64,678
2016-05-25 $10.04 $10.24 $9.93 $10.09 $10.09 10,173
2016-05-24 $9.75 $10.12 $9.68 $10.09 $10.09 26,956
2016-05-23 $9.79 $10.09 $9.54 $9.57 $9.57 27,390
2016-05-20 $9.05 $9.80 $9.05 $9.74 $9.74 39,946
2016-05-19 $9.21 $9.21 $8.95 $8.98 $8.98 11,664
2016-05-18 $8.89 $9.34 $8.89 $9.18 $9.18 13,686
2016-05-17 $9.29 $9.29 $8.81 $8.94 $8.94 53,350
2016-05-16 $9.10 $9.52 $9.10 $9.29 $9.29 55,216
2016-05-13 $9.46 $9.52 $9.08 $9.10 $9.10 23,483
2016-05-12 $9.84 $9.98 $9.39 $9.59 $9.59 18,626
2016-05-11 $9.64 $9.88 $9.64 $9.78 $9.78 32,271
2016-05-10 $9.39 $9.83 $9.30 $9.62 $9.62 15,069
2016-05-09 $9.15 $9.52 $9.11 $9.32 $9.32 19,427
2016-05-06 $9.21 $9.29 $8.75 $9.20 $9.20 29,209
2016-05-05 $9.30 $9.59 $8.85 $9.24 $9.24 20,226
2016-05-04 $9.69 $9.69 $9.19 $9.25 $9.25 26,634
2016-05-03 $9.72 $9.73 $9.43 $9.51 $9.51 18,856
2016-05-02 $9.68 $9.83 $8.94 $9.77 $9.77 38,011
2016-04-29 $9.85 $9.86 $9.35 $9.59 $9.59 84,958
2016-04-28 $10.43 $10.48 $9.91 $9.95 $9.95 38,105
2016-04-27 $9.82 $10.90 $9.54 $10.51 $10.51 118,834
2016-04-26 $9.80 $10.50 $9.80 $10.42 $10.42 41,532
2016-04-25 $10.30 $10.55 $10.10 $10.29 $10.29 34,893
2016-04-22 $10.23 $10.46 $10.04 $10.44 $10.44 86,645
2016-04-21 $10.00 $10.22 $9.89 $10.16 $10.16 47,926
2016-04-20 $9.79 $10.03 $9.64 $9.95 $9.95 30,539
2016-04-19 $10.14 $10.23 $9.79 $9.81 $9.81 21,890
2016-04-18 $9.81 $10.06 $9.61 $10.00 $10.00 35,698
2016-04-15 $9.23 $10.01 $9.17 $9.97 $9.97 35,189
2016-04-14 $9.52 $9.52 $9.25 $9.29 $9.29 16,071
2016-04-13 $9.04 $9.53 $9.04 $9.52 $9.52 36,674
2016-04-12 $9.07 $9.20 $8.86 $9.01 $9.01 28,576
2016-04-11 $9.20 $9.47 $9.00 $9.07 $9.07 24,145
2016-04-08 $9.04 $9.30 $9.04 $9.13 $9.13 29,371
2016-04-07 $9.29 $9.79 $8.96 $9.01 $9.01 35,484
2016-04-06 $9.61 $9.67 $9.33 $9.37 $9.37 24,768
2016-04-05 $9.51 $9.81 $9.35 $9.63 $9.63 35,624
2016-04-04 $10.10 $10.22 $9.53 $9.60 $9.60 31,922
2016-04-01 $10.39 $10.88 $9.79 $10.12 $10.12 31,087
2016-03-31 $10.03 $10.52 $10.03 $10.48 $10.48 76,339
2016-03-30 $10.23 $10.50 $9.82 $9.90 $9.90 24,139
2016-03-29 $10.06 $10.08 $9.60 $10.04 $10.04 33,585
2016-03-28 $9.82 $10.15 $9.55 $9.66 $9.66 27,475
2016-03-24 $9.54 $9.78 $9.47 $9.76 $9.76 46,638
2016-03-23 $10.43 $10.65 $9.58 $9.63 $9.63 60,783
2016-03-22 $10.54 $10.77 $10.38 $10.48 $10.48 30,164
2016-03-21 $10.61 $11.00 $10.57 $10.60 $10.60 40,561
2016-03-18 $10.54 $10.81 $10.29 $10.59 $10.59 171,361
2016-03-17 $10.27 $10.50 $10.05 $10.41 $10.41 52,586
2016-03-16 $10.08 $10.49 $10.08 $10.30 $10.30 46,894
2016-03-15 $10.14 $10.25 $10.05 $10.07 $10.07 46,712
2016-03-14 $10.35 $10.46 $10.07 $10.27 $10.27 24,944
2016-03-11 $10.30 $10.53 $10.02 $10.46 $10.46 71,848
2016-03-10 $10.11 $10.46 $10.01 $10.12 $10.12 87,394
2016-03-09 $9.98 $10.12 $9.74 $10.02 $10.02 53,627
2016-03-08 $10.01 $10.01 $9.60 $9.79 $9.79 62,347
2016-03-07 $9.58 $10.04 $9.58 $9.96 $9.96 51,795
2016-03-04 $9.10 $9.63 $9.08 $9.61 $9.61 77,784
2016-03-03 $9.01 $9.43 $8.90 $9.15 $9.15 73,034
2016-03-02 $8.54 $9.02 $8.50 $8.99 $8.99 39,647
2016-03-01 $8.34 $8.62 $8.24 $8.57 $8.57 53,147
2016-02-29 $8.11 $8.45 $8.08 $8.30 $8.30 92,640
2016-02-26 $8.07 $8.22 $7.36 $8.11 $8.11 80,100
2016-02-25 $7.81 $8.15 $7.79 $8.14 $8.14 27,549
2016-02-24 $7.39 $7.87 $7.25 $7.84 $7.84 27,179
2016-02-23 $7.62 $7.74 $7.48 $7.49 $7.49 47,582
2016-02-22 $7.25 $7.77 $7.13 $7.60 $7.60 81,917
2016-02-19 $7.29 $7.42 $7.14 $7.19 $7.19 33,685
2016-02-18 $7.44 $7.53 $7.19 $7.33 $7.33 23,542
2016-02-17 $7.71 $7.77 $7.36 $7.38 $7.38 32,001
2016-02-16 $7.65 $7.75 $7.59 $7.64 $7.64 25,743
2016-02-12 $7.55 $7.56 $7.31 $7.49 $7.49 32,982
2016-02-11 $7.49 $7.60 $7.20 $7.44 $7.44 33,484
2016-02-10 $7.71 $7.89 $7.52 $7.65 $7.65 30,675
2016-02-09 $7.47 $7.75 $7.41 $7.64 $7.64 16,999
2016-02-08 $7.41 $7.65 $7.20 $7.58 $7.58 53,264
2016-02-05 $7.75 $7.90 $7.38 $7.42 $7.42 78,329
2016-02-04 $7.53 $8.05 $7.53 $7.78 $7.78 65,515
2016-02-03 $7.87 $7.87 $7.51 $7.55 $7.55 37,402
2016-02-02 $7.85 $8.00 $7.67 $7.71 $7.71 24,701
2016-02-01 $8.40 $8.40 $7.94 $7.96 $7.96 38,402
2016-01-29 $7.80 $8.40 $7.35 $8.40 $8.40 55,664
2016-01-28 $7.80 $8.01 $7.72 $7.75 $7.75 17,994
2016-01-27 $8.04 $8.07 $7.76 $7.76 $7.76 24,928
2016-01-26 $7.71 $8.10 $7.55 $8.08 $8.08 47,662
2016-01-25 $7.84 $7.90 $7.56 $7.60 $7.60 32,702
2016-01-22 $7.67 $7.95 $7.23 $7.89 $7.89 45,442
2016-01-21 $7.30 $7.81 $7.30 $7.49 $7.49 46,063
2016-01-20 $7.31 $7.64 $7.00 $7.57 $7.57 109,520
2016-01-19 $7.81 $7.96 $7.32 $7.45 $7.45 43,583
2016-01-15 $7.53 $7.76 $7.33 $7.72 $7.72 59,368
2016-01-14 $7.63 $8.02 $7.63 $7.77 $7.77 22,430
2016-01-13 $7.94 $8.05 $7.59 $7.66 $7.66 57,593
2016-01-12 $8.33 $8.37 $7.85 $7.92 $7.92 63,816
2016-01-11 $8.34 $8.37 $8.09 $8.20 $8.20 37,533
2016-01-08 $8.56 $8.62 $8.07 $8.08 $8.08 54,377
2016-01-07 $8.87 $8.94 $8.52 $8.54 $8.54 43,701
2016-01-06 $8.81 $9.02 $8.81 $8.96 $8.96 48,919
2016-01-05 $9.16 $9.20 $8.85 $8.87 $8.87 43,989
2016-01-04 $9.02 $9.23 $8.96 $9.16 $9.16 52,938
2015-12-31 $8.96 $9.37 $8.95 $9.12 $9.12 95,411
2015-12-30 $9.22 $9.38 $9.11 $9.13 $9.13 19,591
2015-12-29 $9.37 $9.43 $9.12 $9.33 $9.33 15,571
2015-12-28 $9.42 $9.43 $9.23 $9.35 $9.35 15,281
2015-12-24 $9.29 $9.55 $9.29 $9.43 $9.43 8,704
2015-12-23 $9.33 $9.53 $9.02 $9.34 $9.34 34,344
2015-12-22 $9.12 $9.29 $8.97 $9.23 $9.23 20,458
2015-12-21 $9.34 $9.44 $9.00 $9.11 $9.11 34,860
2015-12-18 $9.45 $9.50 $9.19 $9.19 $9.19 155,812
2015-12-17 $9.80 $9.99 $9.10 $9.45 $9.45 68,558
2015-12-16 $9.66 $9.85 $9.43 $9.81 $9.81 19,352
2015-12-15 $9.59 $9.77 $9.45 $9.64 $9.64 30,827
2015-12-14 $9.51 $9.78 $9.12 $9.57 $9.57 32,932
2015-12-11 $9.24 $9.60 $9.19 $9.51 $9.51 37,342
2015-12-10 $9.00 $9.55 $8.93 $9.50 $9.50 41,441
2015-12-09 $9.05 $9.43 $8.83 $8.96 $8.96 78,000
2015-12-08 $9.44 $9.52 $9.00 $9.09 $9.09 27,967
2015-12-07 $9.58 $9.58 $9.44 $9.52 $9.52 27,232
2015-12-04 $9.41 $9.60 $9.41 $9.55 $9.55 21,861
2015-12-03 $9.33 $9.41 $9.12 $9.35 $9.35 22,106
2015-12-02 $9.40 $9.43 $9.06 $9.21 $9.21 21,330
2015-12-01 $9.32 $9.39 $9.02 $9.34 $9.34 21,428
2015-11-30 $9.45 $9.54 $9.22 $9.26 $9.26 28,208
2015-11-27 $9.54 $9.56 $9.36 $9.45 $9.45 7,699
2015-11-25 $9.59 $10.00 $9.11 $9.59 $9.59 44,987
2015-11-24 $9.23 $9.87 $9.23 $9.64 $9.64 24,611
2015-11-23 $9.15 $9.42 $9.07 $9.33 $9.33 18,485
2015-11-20 $9.22 $9.44 $9.18 $9.21 $9.21 26,182
2015-11-19 $9.54 $9.54 $9.17 $9.29 $9.29 25,450
2015-11-18 $9.12 $9.50 $9.05 $9.50 $9.50 24,558
2015-11-17 $9.15 $9.15 $8.96 $9.12 $9.12 33,729
2015-11-16 $9.11 $9.22 $9.04 $9.14 $9.14 22,768
2015-11-13 $9.22 $9.29 $9.07 $9.15 $9.15 32,256
2015-11-12 $9.36 $9.54 $9.28 $9.31 $9.31 40,004
2015-11-11 $9.54 $9.61 $9.43 $9.48 $9.48 24,540
2015-11-10 $9.31 $9.60 $9.30 $9.52 $9.52 34,639
2015-11-09 $10.05 $10.05 $9.35 $9.52 $9.52 59,937
2015-11-06 $10.02 $10.07 $9.63 $10.05 $10.05 51,527
2015-11-05 $10.21 $10.25 $9.82 $10.08 $10.08 23,719
2015-11-04 $10.13 $10.17 $9.81 $10.17 $10.17 30,845
2015-11-03 $10.02 $10.30 $10.02 $10.13 $10.13 35,922
2015-11-02 $9.64 $10.11 $9.64 $10.09 $10.09 27,593
2015-10-30 $9.78 $9.88 $9.59 $9.66 $9.66 21,689
2015-10-29 $9.95 $10.10 $9.58 $9.82 $9.82 66,358
2015-10-28 $9.78 $10.35 $9.51 $10.15 $10.15 85,057
2015-10-27 $9.74 $10.13 $9.63 $9.84 $9.84 41,928
2015-10-26 $10.35 $10.35 $9.70 $9.83 $9.83 20,878
2015-10-23 $9.81 $10.36 $9.76 $10.33 $10.33 21,524
2015-10-22 $9.88 $9.98 $9.58 $9.69 $9.69 51,852
2015-10-21 $9.99 $10.26 $9.70 $9.84 $9.84 28,635
2015-10-20 $10.02 $10.02 $9.57 $9.93 $9.93 23,814
2015-10-19 $10.17 $10.17 $9.60 $10.01 $10.01 14,215
2015-10-16 $10.63 $10.65 $10.18 $10.26 $10.26 16,490
2015-10-15 $9.81 $10.65 $9.76 $10.58 $10.58 34,729
2015-10-14 $9.99 $10.38 $9.99 $10.25 $10.25 35,026
2015-10-13 $10.58 $10.64 $10.28 $10.29 $10.29 43,104
2015-10-12 $10.17 $10.74 $9.34 $10.66 $10.66 45,476
2015-10-09 $10.23 $10.29 $10.12 $10.13 $10.13 21,539
2015-10-08 $9.81 $10.16 $9.59 $10.16 $10.16 86,392
2015-10-07 $9.71 $10.07 $9.52 $9.89 $9.89 152,074
2015-10-06 $10.06 $10.06 $9.65 $9.66 $9.66 26,459
2015-10-05 $9.49 $9.98 $9.49 $9.94 $9.94 41,287
2015-10-02 $9.45 $9.52 $9.25 $9.47 $9.47 39,699
2015-10-01 $10.31 $10.31 $9.32 $9.53 $9.53 69,828
2015-09-30 $10.00 $10.43 $9.61 $10.20 $10.20 69,809
2015-09-29 $9.69 $9.96 $9.66 $9.91 $9.91 25,440
2015-09-28 $9.68 $9.80 $9.43 $9.69 $9.69 29,423
2015-09-25 $9.60 $9.89 $9.36 $9.70 $9.70 42,207
2015-09-24 $9.31 $9.50 $9.28 $9.47 $9.47 54,846
2015-09-23 $9.90 $10.35 $9.44 $9.47 $9.47 104,504
2015-09-22 $9.81 $10.12 $9.80 $9.94 $9.94 48,980
2015-09-21 $9.92 $10.30 $9.68 $9.91 $9.91 27,926
2015-09-18 $10.30 $10.47 $9.72 $9.80 $9.80 99,371
2015-09-17 $10.53 $10.90 $10.43 $10.48 $10.48 54,221
2015-09-16 $10.18 $10.70 $10.16 $10.60 $10.60 85,465
2015-09-15 $9.75 $10.25 $9.60 $10.20 $10.20 64,526
2015-09-14 $9.35 $9.75 $9.27 $9.73 $9.73 37,105
2015-09-11 $9.30 $9.87 $9.16 $9.32 $9.32 20,170
2015-09-10 $8.95 $9.71 $8.95 $9.37 $9.37 79,841
2015-09-09 $9.57 $9.57 $8.88 $8.93 $8.93 127,873
2015-09-08 $9.45 $9.49 $9.25 $9.45 $9.45 40,116
2015-09-04 $9.25 $9.68 $9.25 $9.28 $9.28 52,932
2015-09-03 $9.84 $9.88 $9.37 $9.40 $9.40 70,362
2015-09-02 $9.85 $9.86 $9.61 $9.76 $9.76 44,238
2015-09-01 $9.48 $9.90 $9.48 $9.72 $9.72 61,386
2015-08-31 $9.42 $9.78 $9.37 $9.76 $9.76 39,827
2015-08-28 $9.48 $9.82 $9.28 $9.49 $9.49 55,750
2015-08-27 $9.35 $9.65 $9.10 $9.55 $9.55 89,771
2015-08-26 $9.47 $9.60 $8.96 $9.30 $9.30 110,771
2015-08-25 $10.01 $10.04 $9.24 $9.30 $9.30 99,844
2015-08-24 $9.67 $10.22 $9.67 $9.74 $9.74 52,109
2015-08-21 $9.56 $11.37 $9.56 $10.03 $10.03 79,472
2015-08-20 $10.45 $10.54 $9.76 $9.77 $9.77 57,324
2015-08-19 $10.72 $10.97 $10.43 $10.48 $10.48 39,084
2015-08-18 $11.12 $11.26 $10.75 $10.79 $10.79 37,433
2015-08-17 $11.35 $11.52 $11.08 $11.11 $11.11 51,787
2015-08-14 $11.16 $11.43 $11.16 $11.42 $11.42 37,191
2015-08-13 $11.03 $11.69 $10.92 $11.21 $11.21 55,720
2015-08-12 $10.65 $11.05 $10.49 $10.95 $10.95 31,089
2015-08-11 $10.93 $11.09 $10.69 $10.73 $10.73 39,472
2015-08-10 $11.13 $11.13 $10.78 $11.06 $11.06 47,311
2015-08-07 $10.89 $11.17 $10.50 $10.75 $10.75 36,881
2015-08-06 $10.74 $11.21 $10.33 $10.95 $10.95 75,007
2015-08-05 $10.45 $10.98 $10.45 $10.77 $10.77 91,529
2015-08-04 $10.33 $10.67 $10.33 $10.42 $10.42 27,172
2015-08-03 $10.03 $10.38 $10.03 $10.37 $10.37 56,290
2015-07-31 $9.93 $10.45 $9.79 $10.41 $10.41 49,167
2015-07-30 $10.32 $10.32 $9.81 $9.88 $9.88 45,856
2015-07-29 $9.25 $10.54 $9.25 $10.34 $10.34 102,181
2015-07-28 $10.43 $10.60 $9.91 $10.47 $10.47 85,304
2015-07-27 $10.33 $10.48 $10.14 $10.43 $10.43 59,854
2015-07-24 $10.72 $10.72 $10.29 $10.41 $10.41 55,368
2015-07-23 $11.10 $11.10 $10.71 $10.75 $10.75 39,056
2015-07-22 $11.13 $11.20 $11.00 $11.10 $11.10 19,894
2015-07-21 $11.32 $11.39 $11.03 $11.17 $11.17 39,718
2015-07-20 $11.37 $11.38 $11.05 $11.37 $11.37 35,263
2015-07-17 $11.59 $11.65 $11.31 $11.32 $11.32 26,711
2015-07-16 $11.43 $11.75 $11.43 $11.54 $11.54 21,709
2015-07-15 $11.19 $11.39 $11.14 $11.32 $11.32 30,241
2015-07-14 $11.44 $11.53 $11.32 $11.35 $11.35 36,731
2015-07-13 $11.49 $11.66 $11.24 $11.41 $11.41 35,733
2015-07-10 $11.20 $11.52 $11.05 $11.45 $11.45 74,069
2015-07-09 $10.83 $11.17 $10.75 $11.09 $11.09 104,381
2015-07-08 $10.98 $11.01 $10.53 $10.77 $10.77 447,464
2015-07-07 $11.34 $11.34 $10.60 $11.03 $11.03 106,356
2015-07-06 $11.38 $11.63 $11.12 $11.29 $11.29 125,305
2015-07-02 $11.84 $11.85 $11.21 $11.56 $11.56 95,296
2015-07-01 $12.28 $12.42 $11.75 $11.89 $11.89 70,471
2015-06-30 $11.83 $12.32 $11.61 $12.19 $12.19 477,009
2015-06-29 $11.78 $12.49 $11.07 $11.73 $11.73 102,736
2015-06-26 $12.92 $12.92 $11.80 $11.86 $11.86 406,665
2015-06-25 $13.09 $13.09 $12.58 $12.89 $12.89 94,401
2015-06-24 $13.46 $13.58 $13.00 $13.08 $13.08 58,803
2015-06-23 $13.43 $13.67 $13.41 $13.57 $13.57 81,204
2015-06-22 $13.48 $13.58 $13.41 $13.44 $13.44 34,528
2015-06-19 $14.00 $14.00 $13.36 $13.42 $13.42 79,189
2015-06-18 $13.79 $14.24 $13.79 $13.96 $13.96 72,324
2015-06-17 $13.87 $14.21 $13.50 $13.90 $13.90 70,786
2015-06-16 $13.64 $13.94 $13.62 $13.91 $13.91 26,359
2015-06-15 $14.15 $14.15 $13.69 $13.72 $13.72 33,478
2015-06-12 $14.18 $14.36 $14.01 $14.20 $14.20 27,525
2015-06-11 $14.29 $14.33 $14.06 $14.20 $14.20 14,879
2015-06-10 $13.73 $14.46 $13.73 $14.31 $14.31 30,324
2015-06-09 $14.11 $14.11 $13.68 $13.76 $13.76 25,091
2015-06-08 $14.31 $14.31 $14.03 $14.16 $14.16 21,359
2015-06-05 $14.12 $14.29 $13.84 $14.28 $14.28 28,231
2015-06-04 $13.70 $14.36 $13.69 $14.12 $14.12 54,489
2015-06-03 $13.67 $13.82 $13.62 $13.79 $13.79 23,835
2015-06-02 $13.50 $13.82 $13.50 $13.62 $13.62 21,203
2015-06-01 $13.73 $13.93 $13.44 $13.58 $13.58 45,859
2015-05-29 $13.96 $13.96 $13.58 $13.63 $13.63 42,469
2015-05-28 $13.91 $14.18 $13.76 $13.96 $13.96 27,185
2015-05-27 $13.84 $14.02 $13.76 $13.91 $13.91 26,768
2015-05-26 $13.91 $14.00 $13.58 $13.82 $13.82 31,805
2015-05-22 $14.41 $14.46 $13.87 $13.96 $13.96 24,388
2015-05-21 $14.54 $14.73 $14.38 $14.48 $14.48 20,148
2015-05-20 $14.85 $14.85 $14.48 $14.50 $14.50 28,236
2015-05-19 $14.54 $14.87 $14.39 $14.75 $14.75 42,241
2015-05-18 $13.80 $14.55 $13.80 $14.46 $14.46 64,008
2015-05-15 $13.84 $13.97 $13.80 $13.85 $13.85 27,809
2015-05-14 $13.98 $14.10 $13.77 $13.86 $13.86 37,522
2015-05-13 $13.94 $14.19 $13.80 $13.89 $13.89 23,931

Vicor Corp (VICR) News Headlines

Recent Vicor Corp (VICR) 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.