Meridian Bioscience Inc (VIVO) Exchange: NASDAQ

  1. Overview
  2. Meridian Bioscience Inc (VIVO)

Data as of April 24, 2024

$33.97 ($0.00) 0.00%

Meridian Bioscience Inc - Daily Information
Click for more stock information on Meridian Bioscience Inc.
Daily Information Data
Date April 24, 2024
Open $33.97
Previous Close $33.97
High $33.97
Low $33.97
Adjusted Open $33.97
Previous Adjusted Close $33.97
Adjusted High $33.97
Adjusted Low $33.97

About Meridian Bioscience Inc (VIVO)

Meridian is a fully integrated life science company that develops, manufactures, markets, and distributes a broad range of innovative diagnostic products. We are dedicated to developing and delivering better solutions that give answers with speed, accuracy, and simplicity that are redefining the possibilities of life from discovery to diagnosis. Through discovery and development, we provide critical life science raw materials used in immunological and molecular tests for human, animal, plant, and environmental applications. Through diagnosis, we provide diagnostic solutions in areas including gastrointestinal and upper respiratory infections and blood lead level testing. We build relationships and provide solutions to hospitals, reference laboratories, research centers, veterinary testing centers, physician offices, diagnostics manufacturers, and biotech companies in more than 70 countries around the world. Meridian’s shares are traded on the NASDAQ Global Select Market, symbol VIVO. Meridian’s website address is www.meridianbioscience.com.

Invest in Meridian Bioscience Inc (VIVO)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Meridian Bioscience Inc (VIVO)

Date Open High Low Close Adj.Close Volume
2023-01-31 $33.97 $33.97 $33.97 $33.97 $33.97 0
2023-01-30 $33.95 $34.02 $33.93 $33.97 $33.97 6,422,835
2023-01-27 $33.97 $33.99 $33.96 $33.97 $33.97 1,296,748
2023-01-26 $33.97 $33.98 $33.96 $33.97 $33.97 2,039,919
2023-01-25 $33.75 $33.97 $33.71 $33.95 $33.95 2,225,178
2023-01-24 $33.80 $33.85 $33.75 $33.76 $33.76 416,761
2023-01-23 $33.71 $33.89 $33.69 $33.86 $33.86 523,385
2023-01-20 $33.75 $33.75 $33.69 $33.74 $33.74 382,071
2023-01-19 $33.76 $33.76 $33.56 $33.65 $33.65 378,648
2023-01-18 $33.72 $33.73 $33.68 $33.69 $33.69 338,349
2023-01-17 $33.74 $33.81 $33.66 $33.67 $33.67 561,358
2023-01-13 $33.56 $33.67 $33.56 $33.66 $33.66 301,388
2023-01-12 $33.60 $33.63 $33.53 $33.61 $33.61 531,317
2023-01-11 $33.58 $33.67 $33.56 $33.58 $33.58 498,987
2023-01-10 $33.59 $33.61 $33.50 $33.58 $33.58 976,238
2023-01-09 $33.58 $33.61 $33.50 $33.57 $33.57 293,164
2023-01-06 $33.43 $33.65 $33.40 $33.56 $33.56 362,417
2023-01-05 $33.40 $33.45 $33.37 $33.43 $33.43 216,035
2023-01-04 $33.42 $33.46 $33.32 $33.35 $33.35 319,467
2023-01-03 $33.25 $33.46 $33.20 $33.45 $33.45 417,712
2022-12-30 $33.19 $33.30 $33.14 $33.21 $33.21 311,889
2022-12-29 $33.30 $33.30 $33.11 $33.22 $33.22 245,379
2022-12-28 $33.22 $33.32 $33.21 $33.24 $33.24 267,512
2022-12-27 $33.13 $33.33 $33.13 $33.26 $33.26 218,854
2022-12-23 $33.09 $33.33 $33.09 $33.20 $33.20 143,134
2022-12-22 $33.25 $33.31 $33.11 $33.26 $33.26 391,626
2022-12-21 $33.02 $33.37 $33.02 $33.25 $33.25 573,612
2022-12-20 $32.90 $33.10 $32.88 $33.00 $33.00 689,697
2022-12-19 $32.74 $33.01 $32.70 $33.00 $33.00 660,232
2022-12-16 $33.06 $33.06 $32.75 $32.90 $32.90 1,635,640
2022-12-15 $32.89 $33.10 $32.80 $33.06 $33.06 741,828
2022-12-14 $32.99 $33.22 $32.81 $32.90 $32.90 615,860
2022-12-13 $33.38 $33.43 $32.93 $32.99 $32.99 1,620,047
2022-12-12 $33.54 $33.65 $33.14 $33.39 $33.39 5,187,487
2022-12-09 $31.40 $31.46 $31.14 $31.15 $31.15 133,288
2022-12-08 $31.53 $31.70 $31.38 $31.59 $31.59 241,444
2022-12-07 $31.73 $31.80 $31.51 $31.53 $31.53 229,303
2022-12-06 $32.00 $32.03 $31.55 $31.71 $31.71 206,103
2022-12-05 $31.90 $32.08 $31.90 $32.00 $32.00 130,035
2022-12-02 $31.98 $32.20 $31.88 $32.00 $32.00 131,149
2022-12-01 $32.09 $32.24 $31.87 $31.99 $31.99 332,163
2022-11-30 $31.80 $32.21 $31.59 $32.00 $32.00 303,377
2022-11-29 $31.60 $32.14 $31.51 $31.84 $31.84 273,258
2022-11-28 $31.82 $32.08 $31.55 $31.58 $31.58 186,491
2022-11-25 $31.90 $32.19 $31.86 $31.92 $31.92 66,044
2022-11-23 $31.80 $32.00 $31.72 $31.98 $31.98 131,689
2022-11-22 $32.18 $32.25 $31.62 $31.77 $31.77 390,109
2022-11-21 $32.00 $32.21 $31.95 $32.00 $32.00 634,456
2022-11-18 $32.10 $32.10 $31.83 $32.03 $32.03 613,257
2022-11-17 $31.77 $31.95 $31.68 $31.92 $31.92 121,185
2022-11-16 $31.92 $31.98 $31.73 $31.75 $31.75 152,144
2022-11-15 $31.96 $32.00 $31.75 $31.83 $31.83 144,147
2022-11-14 $31.92 $32.00 $31.75 $31.75 $31.75 164,720
2022-11-11 $31.91 $32.08 $31.69 $31.83 $31.83 163,186
2022-11-10 $32.29 $32.29 $31.90 $32.00 $32.00 207,470
2022-11-09 $31.76 $31.92 $31.75 $31.85 $31.85 144,580
2022-11-08 $31.90 $32.00 $31.65 $31.75 $31.75 364,299
2022-11-07 $32.14 $32.20 $31.85 $31.95 $31.95 318,840
2022-11-04 $32.07 $32.16 $31.98 $32.01 $32.01 277,634
2022-11-03 $32.00 $32.20 $31.96 $32.04 $32.04 205,756
2022-11-02 $32.02 $32.39 $31.99 $32.00 $32.00 409,520
2022-11-01 $32.01 $32.43 $31.95 $32.00 $32.00 471,699
2022-10-31 $32.06 $32.20 $31.90 $31.97 $31.97 288,564
2022-10-28 $32.41 $32.46 $31.96 $32.01 $32.01 239,968
2022-10-27 $32.25 $32.44 $32.02 $32.28 $32.28 530,087
2022-10-26 $32.52 $32.52 $32.02 $32.10 $32.10 242,604
2022-10-25 $32.09 $32.56 $32.09 $32.44 $32.44 199,102
2022-10-24 $32.05 $32.30 $31.89 $31.99 $31.99 225,570
2022-10-21 $32.37 $32.37 $31.81 $31.98 $31.98 200,829
2022-10-20 $31.97 $32.29 $31.85 $32.24 $32.24 262,930
2022-10-19 $31.96 $32.07 $31.90 $31.99 $31.99 196,812
2022-10-18 $32.50 $32.80 $31.97 $32.07 $32.07 265,408
2022-10-17 $32.29 $32.54 $32.26 $32.44 $32.44 419,928
2022-10-14 $32.34 $32.39 $31.89 $32.01 $32.01 264,171
2022-10-13 $31.62 $32.53 $31.52 $32.14 $32.14 340,108
2022-10-12 $32.15 $32.15 $31.78 $31.88 $31.88 257,690
2022-10-11 $31.83 $32.07 $31.76 $31.99 $31.99 325,745
2022-10-10 $31.83 $32.17 $31.80 $31.90 $31.90 284,218
2022-10-07 $31.85 $32.20 $31.72 $31.78 $31.78 221,954
2022-10-06 $31.81 $32.07 $31.77 $31.95 $31.95 139,920
2022-10-05 $32.25 $32.39 $31.89 $31.93 $31.93 236,027
2022-10-04 $32.07 $32.72 $32.07 $32.50 $32.50 520,882
2022-10-03 $31.74 $32.14 $31.32 $31.99 $31.99 357,153
2022-09-30 $31.99 $32.08 $31.51 $31.53 $31.53 348,083
2022-09-29 $31.90 $32.00 $31.71 $31.91 $31.91 329,595
2022-09-28 $31.71 $32.02 $31.17 $31.90 $31.90 243,901
2022-09-27 $31.83 $31.95 $31.51 $31.63 $31.63 289,417
2022-09-26 $31.81 $32.07 $31.65 $31.75 $31.75 338,800
2022-09-23 $31.83 $32.00 $31.71 $31.96 $31.96 240,295
2022-09-22 $31.95 $32.10 $31.73 $32.01 $32.01 233,129
2022-09-21 $32.00 $32.39 $31.84 $32.02 $32.02 329,156
2022-09-20 $31.98 $32.21 $31.92 $32.00 $32.00 571,254
2022-09-19 $31.95 $32.22 $31.85 $32.06 $32.06 296,670
2022-09-16 $32.05 $32.14 $31.70 $32.14 $32.14 485,795
2022-09-15 $32.34 $32.52 $31.93 $32.11 $32.11 424,219
2022-09-14 $33.25 $33.31 $32.20 $32.24 $32.24 735,294
2022-09-13 $32.16 $33.14 $32.16 $33.10 $33.10 282,597
2022-09-12 $32.05 $32.77 $32.05 $32.49 $32.49 440,057
2022-09-09 $32.11 $32.21 $31.94 $32.01 $32.01 355,126
2022-09-08 $31.95 $32.08 $31.62 $31.98 $31.98 276,589
2022-09-07 $32.08 $32.10 $31.92 $31.95 $31.95 487,884
2022-09-06 $32.60 $32.70 $31.71 $31.99 $31.99 714,041
2022-09-02 $32.90 $33.59 $32.51 $32.60 $32.60 399,180
2022-09-01 $32.53 $32.88 $32.45 $32.85 $32.85 261,122
2022-08-31 $32.89 $32.92 $32.56 $32.59 $32.59 258,071
2022-08-30 $32.60 $32.84 $32.56 $32.72 $32.72 421,557
2022-08-29 $32.61 $32.83 $32.52 $32.62 $32.62 160,065
2022-08-26 $32.93 $32.95 $32.63 $32.74 $32.74 228,112
2022-08-25 $32.62 $33.10 $32.50 $32.92 $32.92 215,780
2022-08-24 $32.75 $32.84 $32.50 $32.55 $32.55 513,983
2022-08-23 $32.66 $32.77 $32.41 $32.75 $32.75 203,467
2022-08-22 $32.70 $32.81 $32.65 $32.73 $32.73 206,773
2022-08-19 $32.90 $32.98 $32.83 $32.88 $32.88 214,236
2022-08-18 $32.88 $33.00 $32.73 $33.00 $33.00 163,818
2022-08-17 $32.95 $33.00 $32.70 $32.92 $32.92 403,912
2022-08-16 $32.72 $33.17 $32.67 $33.00 $33.00 474,179
2022-08-15 $32.61 $33.01 $32.61 $32.91 $32.91 262,254
2022-08-12 $32.56 $32.92 $32.55 $32.71 $32.71 322,199
2022-08-11 $32.75 $32.86 $32.53 $32.55 $32.55 335,320
2022-08-10 $32.51 $32.82 $32.40 $32.75 $32.75 403,768
2022-08-09 $32.53 $32.90 $32.46 $32.57 $32.57 338,387
2022-08-08 $32.27 $32.83 $32.26 $32.53 $32.53 362,092
2022-08-05 $31.51 $32.62 $31.20 $32.50 $32.50 757,852
2022-08-04 $32.16 $32.27 $31.59 $31.61 $31.61 620,027
2022-08-03 $31.66 $33.00 $31.28 $32.27 $32.27 866,603
2022-08-02 $31.51 $31.81 $31.35 $31.44 $31.44 597,011
2022-08-01 $31.59 $31.79 $31.17 $31.74 $31.74 540,482
2022-07-29 $31.91 $32.01 $31.65 $31.66 $31.66 580,559
2022-07-28 $32.29 $32.30 $31.51 $31.97 $31.97 377,444
2022-07-27 $32.43 $32.55 $31.07 $32.26 $32.26 1,006,446
2022-07-26 $32.46 $32.62 $32.35 $32.51 $32.51 397,347
2022-07-25 $32.61 $32.67 $32.41 $32.60 $32.60 319,130
2022-07-22 $32.72 $32.85 $32.35 $32.61 $32.61 420,504
2022-07-21 $32.10 $32.82 $32.04 $32.69 $32.69 644,966
2022-07-20 $32.50 $32.50 $31.69 $32.10 $32.10 1,435,486
2022-07-19 $32.36 $32.69 $32.23 $32.51 $32.51 888,071
2022-07-18 $32.64 $32.78 $32.15 $32.19 $32.19 1,157,057
2022-07-15 $32.73 $32.81 $32.45 $32.50 $32.50 1,006,064
2022-07-14 $32.93 $33.03 $32.43 $32.52 $32.52 1,440,541
2022-07-13 $32.93 $33.18 $32.84 $32.95 $32.95 2,231,411
2022-07-12 $33.01 $33.05 $32.71 $33.00 $33.00 2,049,384
2022-07-11 $33.00 $33.20 $32.92 $32.98 $32.98 2,104,333
2022-07-08 $33.30 $33.44 $32.88 $33.00 $33.00 3,669,628
2022-07-07 $33.21 $33.52 $32.95 $33.27 $33.27 6,841,928
2022-07-06 $31.56 $34.38 $31.08 $33.55 $33.55 1,992,115
2022-07-05 $30.78 $31.79 $30.44 $31.35 $31.35 1,259,401
2022-07-01 $30.40 $31.00 $30.17 $30.90 $30.90 414,993
2022-06-30 $31.09 $31.24 $29.90 $30.42 $30.42 804,767
2022-06-29 $31.23 $31.60 $30.26 $31.50 $31.50 686,741
2022-06-28 $31.69 $31.74 $30.23 $30.46 $30.46 551,398
2022-06-27 $30.19 $31.93 $29.84 $31.69 $31.69 1,387,775
2022-06-24 $30.11 $30.15 $29.52 $30.00 $30.00 1,693,287
2022-06-23 $29.80 $30.21 $29.61 $29.82 $29.82 438,763
2022-06-22 $28.83 $29.94 $28.63 $29.75 $29.75 472,677
2022-06-21 $28.83 $29.56 $28.69 $29.00 $29.00 575,200
2022-06-17 $27.00 $28.65 $26.95 $28.50 $28.50 1,092,348
2022-06-16 $26.71 $27.10 $26.25 $26.96 $26.96 334,836
2022-06-15 $27.13 $27.99 $26.82 $27.11 $27.11 386,058
2022-06-14 $26.70 $27.30 $26.33 $26.99 $26.99 222,234
2022-06-13 $26.75 $26.86 $25.89 $26.71 $26.71 289,425
2022-06-10 $27.10 $27.93 $26.78 $27.39 $27.39 277,363
2022-06-09 $28.95 $29.00 $27.27 $27.55 $27.55 356,639
2022-06-08 $27.70 $28.93 $27.37 $28.80 $28.80 477,094
2022-06-07 $27.92 $28.11 $27.39 $27.72 $27.72 255,806
2022-06-06 $27.27 $27.94 $27.03 $27.92 $27.92 271,399
2022-06-03 $27.37 $27.49 $27.05 $27.05 $27.05 206,640
2022-06-02 $27.19 $27.56 $27.03 $27.44 $27.44 231,076
2022-06-01 $27.71 $28.29 $27.07 $27.30 $27.30 257,562
2022-05-31 $27.67 $28.00 $27.02 $27.50 $27.50 570,854
2022-05-27 $26.81 $28.03 $26.59 $27.88 $27.88 279,166
2022-05-26 $25.98 $27.00 $25.51 $26.32 $26.32 329,797
2022-05-25 $25.85 $26.15 $25.65 $25.79 $25.79 160,440
2022-05-24 $25.68 $26.12 $25.60 $25.97 $25.97 184,744
2022-05-23 $25.98 $26.12 $25.65 $25.98 $25.98 219,773
2022-05-20 $26.06 $26.36 $25.15 $25.77 $25.77 212,067
2022-05-19 $25.39 $26.39 $25.33 $26.07 $26.07 325,355
2022-05-18 $24.91 $25.42 $24.77 $25.29 $25.29 308,643
2022-05-17 $25.00 $25.42 $24.84 $25.37 $25.37 237,046
2022-05-16 $24.57 $24.83 $24.04 $24.63 $24.63 208,924
2022-05-13 $24.29 $24.99 $24.11 $24.67 $24.67 251,962
2022-05-12 $23.63 $24.38 $23.63 $24.17 $24.17 415,507
2022-05-11 $23.99 $24.62 $23.72 $23.75 $23.75 278,510
2022-05-10 $23.96 $24.30 $23.44 $24.11 $24.11 409,049
2022-05-09 $25.66 $25.75 $23.57 $23.87 $23.87 412,949
2022-05-06 $27.22 $27.22 $25.75 $26.22 $26.22 247,042
2022-05-05 $27.22 $27.47 $26.20 $26.62 $26.62 267,884
2022-05-04 $26.64 $27.55 $26.40 $27.46 $27.46 263,602
2022-05-03 $25.95 $26.73 $25.95 $26.61 $26.61 388,583
2022-05-02 $25.47 $26.15 $25.13 $25.97 $25.97 253,449
2022-04-29 $25.47 $26.00 $25.27 $25.59 $25.59 238,789
2022-04-28 $25.79 $26.18 $25.12 $25.61 $25.61 237,120
2022-04-27 $25.10 $25.76 $24.50 $25.63 $25.63 360,607
2022-04-26 $26.18 $26.22 $24.64 $25.00 $25.00 707,883
2022-04-25 $26.14 $26.60 $25.85 $26.37 $26.37 356,900
2022-04-22 $27.17 $27.17 $26.17 $26.37 $26.37 456,898
2022-04-21 $27.80 $27.80 $27.21 $27.35 $27.35 269,359
2022-04-20 $27.34 $27.87 $26.64 $27.64 $27.64 273,894
2022-04-19 $27.58 $27.85 $27.32 $27.39 $27.39 268,914
2022-04-18 $27.90 $28.05 $27.40 $27.59 $27.59 248,315
2022-04-14 $28.12 $28.26 $27.80 $27.94 $27.94 296,701
2022-04-13 $27.74 $28.23 $27.68 $28.01 $28.01 282,631
2022-04-12 $27.67 $27.88 $27.39 $27.71 $27.71 435,572
2022-04-11 $27.72 $28.04 $27.37 $27.43 $27.43 430,797
2022-04-08 $27.96 $28.72 $27.69 $27.79 $27.79 574,180
2022-04-07 $26.52 $28.00 $26.25 $27.87 $27.87 962,377
2022-04-06 $26.09 $26.51 $25.87 $26.19 $26.19 250,897
2022-04-05 $26.31 $26.57 $26.08 $26.30 $26.30 163,240
2022-04-04 $26.65 $27.05 $26.06 $26.27 $26.27 137,101
2022-04-01 $26.02 $26.76 $25.86 $26.62 $26.62 296,774
2022-03-31 $26.27 $26.61 $25.86 $25.96 $25.96 253,104
2022-03-30 $26.50 $27.45 $26.21 $26.33 $26.33 307,399
2022-03-29 $26.01 $26.69 $26.01 $26.49 $26.49 432,990
2022-03-28 $25.83 $26.24 $25.42 $25.91 $25.91 254,550
2022-03-25 $25.51 $26.80 $25.23 $25.87 $25.87 473,474
2022-03-24 $25.50 $25.55 $25.14 $25.31 $25.31 139,251
2022-03-23 $25.54 $25.61 $25.00 $25.50 $25.50 309,899
2022-03-22 $25.26 $25.77 $25.26 $25.54 $25.54 298,543
2022-03-21 $25.91 $26.09 $25.02 $25.15 $25.15 300,739
2022-03-18 $25.89 $26.49 $25.55 $25.84 $25.84 798,510
2022-03-17 $25.65 $26.08 $25.46 $25.67 $25.67 533,212
2022-03-16 $25.04 $25.80 $24.93 $25.75 $25.75 400,748
2022-03-15 $25.00 $25.26 $24.73 $24.99 $24.99 276,176
2022-03-14 $25.14 $25.67 $24.59 $24.87 $24.87 247,732
2022-03-11 $25.47 $25.88 $25.05 $25.16 $25.16 234,180
2022-03-10 $24.74 $25.38 $24.51 $25.34 $25.34 291,484
2022-03-09 $25.06 $25.22 $24.69 $25.01 $25.01 322,787
2022-03-08 $25.53 $25.53 $24.59 $24.62 $24.62 342,540
2022-03-07 $25.52 $25.96 $25.18 $25.57 $25.57 265,858
2022-03-04 $25.31 $25.79 $25.31 $25.53 $25.53 161,546
2022-03-03 $26.24 $26.24 $25.32 $25.58 $25.58 281,712
2022-03-02 $25.28 $26.44 $25.28 $26.23 $26.23 429,150
2022-03-01 $25.43 $26.16 $25.15 $25.26 $25.26 385,363
2022-02-28 $24.77 $25.32 $24.52 $25.30 $25.30 409,463
2022-02-25 $24.44 $25.09 $24.27 $24.88 $24.88 284,532
2022-02-24 $23.81 $24.83 $23.67 $24.44 $24.44 400,876
2022-02-23 $24.33 $24.91 $24.10 $24.12 $24.12 263,284
2022-02-22 $24.20 $24.78 $24.05 $24.42 $24.42 427,213
2022-02-18 $25.12 $25.87 $24.59 $24.74 $24.74 511,187
2022-02-17 $25.34 $25.55 $24.86 $25.20 $25.20 384,060
2022-02-16 $25.81 $25.85 $25.18 $25.46 $25.46 431,830
2022-02-15 $25.81 $26.15 $25.19 $25.77 $25.77 652,964
2022-02-14 $26.50 $26.94 $25.53 $25.74 $25.74 685,347
2022-02-11 $26.56 $26.76 $26.14 $26.50 $26.50 504,362
2022-02-10 $26.61 $27.23 $25.99 $26.60 $26.60 688,548
2022-02-09 $27.00 $27.01 $25.89 $26.78 $26.78 735,646
2022-02-08 $25.84 $27.00 $25.61 $26.94 $26.94 671,244
2022-02-07 $24.16 $26.50 $23.97 $26.25 $26.25 1,158,564
2022-02-04 $21.50 $24.11 $21.50 $23.98 $23.98 1,166,222
2022-02-03 $21.76 $21.95 $21.09 $21.38 $21.38 521,782
2022-02-02 $21.63 $22.14 $21.46 $22.01 $22.01 717,698
2022-02-01 $20.89 $21.54 $20.35 $21.52 $21.52 578,439
2022-01-31 $21.77 $22.04 $20.72 $20.85 $20.85 707,877
2022-01-28 $20.67 $21.67 $19.97 $21.65 $21.65 1,217,059
2022-01-27 $20.88 $21.20 $20.64 $20.67 $20.67 852,293
2022-01-26 $20.55 $20.99 $20.49 $20.75 $20.75 954,134
2022-01-25 $20.97 $20.97 $19.91 $20.43 $20.43 1,079,448
2022-01-24 $21.00 $21.22 $20.45 $20.99 $20.99 1,085,575
2022-01-21 $20.90 $21.54 $20.60 $21.25 $21.25 858,611
2022-01-20 $20.97 $21.27 $20.84 $20.93 $20.93 448,014
2022-01-19 $20.80 $21.14 $20.45 $20.93 $20.93 532,399
2022-01-18 $20.66 $21.05 $20.48 $20.75 $20.75 301,064
2022-01-14 $20.59 $20.85 $20.34 $20.82 $20.82 210,472
2022-01-13 $20.73 $20.79 $20.37 $20.64 $20.64 652,572
2022-01-12 $21.16 $21.16 $20.66 $20.69 $20.69 409,694
2022-01-11 $21.07 $21.38 $20.84 $21.05 $21.05 401,752
2022-01-10 $20.45 $21.17 $19.84 $21.12 $21.12 293,025
2022-01-07 $19.89 $20.60 $19.58 $20.51 $20.51 680,902
2022-01-06 $20.06 $20.30 $19.60 $19.97 $19.97 498,955
2022-01-05 $20.28 $20.72 $20.07 $20.20 $20.20 526,860
2022-01-04 $20.69 $20.83 $20.22 $20.36 $20.36 317,191
2022-01-03 $20.47 $20.87 $20.19 $20.69 $20.69 274,192
2021-12-31 $20.21 $20.42 $20.02 $20.40 $20.40 294,204
2021-12-30 $19.94 $20.21 $19.80 $20.13 $20.13 174,620
2021-12-29 $19.95 $20.08 $19.57 $19.98 $19.98 198,668
2021-12-28 $20.34 $20.41 $19.90 $19.98 $19.98 307,508
2021-12-27 $20.08 $20.34 $19.70 $20.26 $20.26 262,046
2021-12-23 $20.26 $20.27 $19.91 $19.98 $19.98 283,784
2021-12-22 $19.95 $20.27 $19.73 $20.23 $20.23 263,633
2021-12-21 $19.78 $19.85 $19.15 $19.81 $19.81 520,955
2021-12-20 $19.69 $20.05 $19.29 $19.82 $19.82 473,541
2021-12-17 $18.21 $19.66 $18.10 $19.57 $19.57 1,697,529
2021-12-16 $17.68 $18.37 $17.65 $18.19 $18.19 569,462
2021-12-15 $17.54 $18.04 $17.20 $17.92 $17.92 518,486
2021-12-14 $17.90 $17.98 $17.41 $17.46 $17.46 434,974
2021-12-13 $17.88 $18.42 $17.73 $18.02 $18.02 452,078
2021-12-10 $18.22 $18.46 $17.81 $17.89 $17.89 523,580
2021-12-09 $19.44 $19.67 $18.10 $18.21 $18.21 895,647
2021-12-08 $19.40 $19.65 $19.21 $19.54 $19.54 218,267
2021-12-07 $19.62 $19.98 $19.26 $19.29 $19.29 418,285
2021-12-06 $19.61 $20.13 $19.28 $19.55 $19.55 371,841
2021-12-03 $19.81 $20.00 $19.15 $19.60 $19.60 415,717
2021-12-02 $19.48 $20.28 $19.48 $19.76 $19.76 786,785
2021-12-01 $19.96 $20.48 $19.26 $19.56 $19.56 614,425
2021-11-30 $20.13 $20.70 $19.90 $19.91 $19.91 1,396,199
2021-11-29 $20.47 $20.58 $19.71 $20.08 $20.08 423,111
2021-11-26 $19.63 $20.55 $19.39 $20.35 $20.35 172,990
2021-11-24 $19.70 $20.14 $19.05 $19.67 $19.67 859,411
2021-11-23 $21.26 $21.26 $19.42 $19.85 $19.85 451,124
2021-11-22 $21.39 $21.58 $20.63 $21.40 $21.40 1,248,956
2021-11-19 $20.34 $21.61 $20.33 $21.61 $21.61 1,801,312
2021-11-18 $19.94 $20.28 $19.66 $20.24 $20.24 487,286
2021-11-17 $20.12 $20.34 $19.72 $20.09 $20.09 689,225
2021-11-16 $20.14 $20.44 $19.76 $20.34 $20.34 401,419
2021-11-15 $20.78 $20.86 $20.04 $20.16 $20.16 400,446
2021-11-12 $19.87 $20.86 $19.31 $20.73 $20.73 812,383
2021-11-11 $18.74 $19.41 $18.65 $19.34 $19.34 458,535
2021-11-10 $18.41 $18.90 $18.15 $18.77 $18.77 631,136
2021-11-09 $18.54 $18.57 $17.97 $18.01 $18.01 193,926
2021-11-08 $18.31 $18.70 $18.31 $18.53 $18.53 166,743
2021-11-05 $18.80 $18.80 $17.98 $18.22 $18.22 392,035
2021-11-04 $19.00 $19.01 $18.57 $18.88 $18.88 177,181
2021-11-03 $18.53 $19.02 $18.36 $18.95 $18.95 221,709
2021-11-02 $19.06 $19.06 $18.47 $18.55 $18.55 120,581
2021-11-01 $18.77 $19.15 $18.68 $19.01 $19.01 259,387
2021-10-29 $18.48 $18.99 $18.45 $18.81 $18.81 193,461
2021-10-28 $18.45 $18.77 $18.43 $18.51 $18.51 160,549
2021-10-27 $18.51 $18.60 $18.32 $18.41 $18.41 114,145
2021-10-26 $18.71 $18.75 $18.43 $18.53 $18.53 134,382
2021-10-25 $18.55 $18.76 $18.46 $18.70 $18.70 139,183
2021-10-22 $18.40 $18.68 $18.20 $18.60 $18.60 150,760
2021-10-21 $18.16 $18.49 $18.01 $18.45 $18.45 217,441
2021-10-20 $18.13 $18.35 $17.97 $18.18 $18.18 169,682
2021-10-19 $18.01 $18.36 $17.93 $18.06 $18.06 174,422
2021-10-18 $18.22 $18.47 $17.70 $17.86 $17.86 332,015
2021-10-15 $18.71 $18.83 $18.24 $18.25 $18.25 213,917
2021-10-14 $18.66 $18.85 $18.35 $18.44 $18.44 226,908
2021-10-13 $18.20 $18.60 $18.20 $18.51 $18.51 148,355
2021-10-12 $18.28 $18.53 $18.08 $18.19 $18.19 205,953
2021-10-11 $18.85 $18.91 $18.03 $18.10 $18.10 575,656
2021-10-08 $18.85 $19.06 $18.36 $18.73 $18.73 343,536
2021-10-07 $18.70 $19.28 $18.60 $18.75 $18.75 339,264
2021-10-06 $19.03 $19.06 $18.39 $18.59 $18.59 384,701
2021-10-05 $19.09 $19.42 $19.03 $19.07 $19.07 192,983
2021-10-04 $19.48 $19.48 $18.91 $19.09 $19.09 210,253
2021-10-01 $19.25 $19.75 $18.72 $19.52 $19.52 553,317
2021-09-30 $19.58 $20.00 $19.19 $19.24 $19.24 233,147
2021-09-29 $19.00 $19.56 $18.95 $19.46 $19.46 211,655
2021-09-28 $19.00 $19.10 $18.66 $19.02 $19.02 254,770
2021-09-27 $19.24 $19.30 $18.70 $19.20 $19.20 228,843
2021-09-24 $19.53 $19.54 $19.16 $19.24 $19.24 142,333
2021-09-23 $19.32 $19.63 $19.24 $19.58 $19.58 174,717
2021-09-22 $19.70 $19.70 $19.12 $19.16 $19.16 150,341
2021-09-21 $19.75 $19.84 $19.35 $19.66 $19.66 170,543
2021-09-20 $19.69 $20.00 $19.48 $19.65 $19.65 264,081
2021-09-17 $19.60 $20.05 $19.58 $20.00 $20.00 736,995
2021-09-16 $19.57 $19.57 $18.88 $19.48 $19.48 289,158
2021-09-15 $19.60 $20.03 $19.50 $19.60 $19.60 246,416
2021-09-14 $19.85 $20.39 $19.50 $19.60 $19.60 162,679
2021-09-13 $20.60 $20.60 $19.67 $19.81 $19.81 297,667
2021-09-10 $20.32 $20.63 $20.10 $20.47 $20.47 293,000
2021-09-09 $19.87 $20.75 $19.79 $20.27 $20.27 585,651
2021-09-08 $19.49 $19.89 $19.22 $19.86 $19.86 275,322
2021-09-07 $20.29 $20.48 $19.48 $19.58 $19.58 274,141
2021-09-03 $20.29 $20.61 $20.15 $20.48 $20.48 170,759
2021-09-02 $20.48 $20.99 $20.27 $20.36 $20.36 269,825
2021-09-01 $20.36 $20.59 $19.93 $20.59 $20.59 155,088
2021-08-31 $20.29 $20.43 $20.06 $20.24 $20.24 178,512
2021-08-30 $19.92 $20.45 $19.92 $20.41 $20.41 191,623
2021-08-27 $19.36 $20.22 $19.27 $20.01 $20.01 352,156
2021-08-26 $19.58 $19.82 $19.23 $19.35 $19.35 245,684
2021-08-25 $19.59 $19.89 $19.40 $19.59 $19.59 258,505
2021-08-24 $19.68 $19.86 $19.37 $19.55 $19.55 233,446
2021-08-23 $19.46 $19.67 $19.21 $19.62 $19.62 256,533
2021-08-20 $18.85 $19.49 $18.80 $19.46 $19.46 383,901
2021-08-19 $19.43 $19.75 $18.86 $18.98 $18.98 387,468
2021-08-18 $19.54 $20.04 $19.41 $19.48 $19.48 321,496
2021-08-17 $19.77 $20.16 $19.43 $19.46 $19.46 514,873
2021-08-16 $19.93 $20.46 $19.73 $19.89 $19.89 346,319
2021-08-13 $19.93 $20.42 $19.76 $20.02 $20.02 324,204
2021-08-12 $20.12 $20.46 $19.74 $19.99 $19.99 496,995
2021-08-11 $20.67 $20.75 $19.55 $20.02 $20.02 366,019
2021-08-10 $20.22 $21.07 $19.94 $20.69 $20.69 439,674
2021-08-09 $20.23 $20.54 $19.94 $20.16 $20.16 396,004
2021-08-06 $20.01 $22.76 $19.25 $20.63 $20.63 647,292
2021-08-05 $21.10 $21.46 $20.86 $21.33 $21.33 357,691
2021-08-04 $21.31 $21.50 $21.01 $21.10 $21.10 461,207
2021-08-03 $21.00 $22.05 $21.00 $21.47 $21.47 646,516
2021-08-02 $20.77 $20.98 $20.38 $20.85 $20.85 341,326
2021-07-30 $20.47 $20.77 $19.67 $20.50 $20.50 242,690
2021-07-29 $20.38 $20.81 $20.26 $20.68 $20.68 305,167
2021-07-28 $19.80 $20.31 $19.76 $20.16 $20.16 330,993
2021-07-27 $18.95 $19.83 $18.79 $19.65 $19.65 362,620
2021-07-26 $19.31 $19.85 $18.72 $18.85 $18.85 520,923
2021-07-23 $18.96 $19.50 $18.71 $19.39 $19.39 474,246
2021-07-22 $18.47 $19.13 $18.34 $18.94 $18.94 596,283
2021-07-21 $18.62 $18.74 $18.28 $18.34 $18.34 378,806
2021-07-20 $18.58 $18.82 $18.38 $18.54 $18.54 412,691
2021-07-19 $17.70 $18.92 $17.70 $18.73 $18.73 551,031
2021-07-16 $17.74 $18.43 $17.57 $18.13 $18.13 487,345
2021-07-15 $17.51 $18.00 $17.04 $17.53 $17.53 469,320
2021-07-14 $17.27 $18.48 $17.27 $17.53 $17.53 999,356
2021-07-13 $21.90 $21.95 $17.25 $17.35 $17.35 2,610,821
2021-07-12 $22.04 $22.52 $22.00 $22.50 $22.50 300,369
2021-07-09 $21.80 $22.13 $21.62 $22.05 $22.05 161,067
2021-07-08 $21.07 $21.88 $20.25 $21.70 $21.70 360,819
2021-07-07 $22.22 $22.37 $21.89 $22.02 $22.02 298,093
2021-07-06 $22.01 $22.24 $21.71 $22.13 $22.13 228,186
2021-07-02 $22.50 $22.70 $21.82 $21.95 $21.95 333,234
2021-07-01 $22.20 $22.48 $21.97 $22.46 $22.46 312,213
2021-06-30 $22.38 $22.38 $21.96 $22.18 $22.18 342,112
2021-06-29 $21.54 $22.61 $21.38 $22.54 $22.54 441,377
2021-06-28 $20.98 $21.48 $20.92 $21.38 $21.38 348,438
2021-06-25 $20.90 $21.09 $20.68 $20.98 $20.98 1,638,104
2021-06-24 $20.84 $21.15 $20.71 $20.90 $20.90 196,104
2021-06-23 $20.05 $20.91 $20.05 $20.72 $20.72 231,986
2021-06-22 $19.89 $20.15 $19.75 $20.14 $20.14 250,081
2021-06-21 $20.41 $20.44 $19.87 $19.94 $19.94 391,607
2021-06-18 $20.75 $21.02 $20.32 $20.39 $20.39 1,123,612
2021-06-17 $20.61 $21.18 $20.60 $20.98 $20.98 341,374
2021-06-16 $20.57 $20.76 $20.40 $20.70 $20.70 288,410
2021-06-15 $20.89 $21.04 $20.54 $20.60 $20.60 306,308
2021-06-14 $20.65 $21.02 $20.65 $20.88 $20.88 285,183
2021-06-11 $20.64 $21.25 $20.57 $20.65 $20.65 436,427
2021-06-10 $20.29 $20.62 $20.23 $20.57 $20.57 309,310
2021-06-09 $20.10 $20.43 $20.09 $20.34 $20.34 318,361
2021-06-08 $20.34 $20.65 $20.04 $20.05 $20.05 430,502
2021-06-07 $18.73 $20.38 $18.61 $20.15 $20.15 1,075,137
2021-06-04 $19.23 $19.31 $18.70 $18.89 $18.89 478,699
2021-06-03 $18.82 $19.34 $18.77 $19.13 $19.13 653,004
2021-06-02 $17.04 $19.13 $17.00 $19.10 $19.10 2,457,996
2021-06-01 $20.71 $20.95 $19.94 $20.69 $20.69 728,095
2021-05-28 $21.06 $21.50 $20.71 $20.76 $20.76 554,802
2021-05-27 $21.11 $21.65 $20.72 $20.97 $20.97 597,577
2021-05-26 $20.12 $21.42 $20.09 $21.11 $21.11 630,381
2021-05-25 $20.05 $20.50 $19.90 $20.08 $20.08 441,426
2021-05-24 $19.53 $20.21 $19.40 $19.96 $19.96 432,933
2021-05-21 $19.85 $20.17 $19.46 $19.51 $19.51 373,517
2021-05-20 $19.43 $19.96 $19.01 $19.70 $19.70 330,762
2021-05-19 $19.18 $19.47 $18.97 $19.38 $19.38 287,122
2021-05-18 $19.35 $19.96 $19.21 $19.53 $19.53 410,863
2021-05-17 $19.24 $19.68 $19.09 $19.25 $19.25 488,189
2021-05-14 $18.72 $19.13 $18.56 $19.07 $19.07 489,167
2021-05-13 $18.17 $18.82 $18.05 $18.59 $18.59 551,202
2021-05-12 $18.34 $18.72 $17.98 $18.01 $18.01 546,039
2021-05-11 $18.08 $19.00 $17.60 $18.61 $18.61 519,352
2021-05-10 $20.51 $20.60 $18.42 $18.51 $18.51 946,145
2021-05-07 $19.24 $20.77 $19.22 $20.45 $20.45 1,022,565
2021-05-06 $19.25 $19.25 $18.88 $19.17 $19.17 551,831
2021-05-05 $19.38 $19.64 $18.98 $19.24 $19.24 434,738
2021-05-04 $19.40 $19.62 $18.86 $19.35 $19.35 473,774
2021-05-03 $19.68 $20.21 $19.65 $19.69 $19.69 651,175
2021-04-30 $19.75 $19.99 $19.40 $19.58 $19.58 705,605
2021-04-29 $20.81 $21.00 $19.91 $19.99 $19.99 512,888
2021-04-28 $21.13 $21.13 $20.63 $20.76 $20.76 443,046
2021-04-27 $21.72 $21.80 $21.03 $21.11 $21.11 418,211
2021-04-26 $21.95 $21.95 $21.28 $21.71 $21.71 653,652
2021-04-23 $22.54 $22.56 $21.88 $21.96 $21.96 810,886
2021-04-22 $22.42 $23.21 $22.42 $22.50 $22.50 372,491
2021-04-21 $22.32 $22.70 $21.89 $22.43 $22.43 419,066
2021-04-20 $22.78 $22.82 $22.03 $22.05 $22.05 463,783
2021-04-19 $22.75 $23.50 $22.17 $22.86 $22.86 814,033
2021-04-16 $23.54 $23.54 $21.64 $23.25 $23.25 1,027,939
2021-04-15 $24.34 $24.59 $23.38 $23.57 $23.57 651,288
2021-04-14 $23.98 $24.43 $23.77 $23.94 $23.94 455,826
2021-04-13 $24.05 $24.64 $23.86 $24.28 $24.28 748,210
2021-04-12 $24.68 $24.96 $23.70 $24.02 $24.02 582,014
2021-04-09 $25.75 $25.88 $24.65 $25.04 $25.04 579,261
2021-04-08 $25.18 $25.92 $24.80 $25.73 $25.73 585,255
2021-04-07 $27.00 $27.00 $24.44 $24.90 $24.90 873,854
2021-04-06 $28.28 $28.28 $26.86 $27.15 $27.15 820,631
2021-04-05 $28.86 $29.16 $27.29 $28.32 $28.32 1,128,826
2021-04-01 $26.81 $29.74 $26.49 $28.30 $28.30 1,494,515
2021-03-31 $26.05 $27.06 $26.05 $26.25 $26.25 825,427
2021-03-30 $24.84 $25.86 $24.53 $25.75 $25.75 438,820
2021-03-29 $25.07 $25.44 $24.44 $24.85 $24.85 459,833
2021-03-26 $25.36 $25.59 $24.44 $25.38 $25.38 618,426
2021-03-25 $25.51 $25.62 $24.81 $25.37 $25.37 859,677
2021-03-24 $26.83 $27.14 $25.59 $25.76 $25.76 1,229,524
2021-03-23 $26.84 $27.04 $26.32 $26.76 $26.76 821,342
2021-03-22 $26.14 $27.33 $25.98 $27.01 $27.01 740,202
2021-03-19 $25.28 $26.36 $25.04 $25.75 $25.75 1,137,547
2021-03-18 $24.82 $25.47 $24.37 $24.85 $24.85 652,927
2021-03-17 $24.11 $25.55 $23.70 $25.04 $25.04 925,479
2021-03-16 $24.35 $24.82 $23.91 $24.40 $24.40 580,862
2021-03-15 $24.14 $24.69 $23.85 $24.30 $24.30 769,380
2021-03-12 $23.64 $23.98 $23.25 $23.76 $23.76 1,015,224
2021-03-11 $24.13 $24.42 $23.50 $23.80 $23.80 804,190
2021-03-10 $23.89 $25.06 $23.51 $23.94 $23.94 1,947,058
2021-03-09 $22.39 $23.50 $22.39 $23.15 $23.15 595,913
2021-03-08 $21.90 $22.49 $21.22 $22.13 $22.13 529,675
2021-03-05 $21.01 $21.98 $20.78 $21.91 $21.91 1,109,882
2021-03-04 $20.94 $21.48 $20.20 $21.07 $21.07 961,493
2021-03-03 $21.38 $21.51 $19.95 $21.03 $21.03 781,005
2021-03-02 $22.14 $22.19 $21.33 $21.50 $21.50 551,819
2021-03-01 $21.40 $22.29 $21.10 $22.06 $22.06 573,871
2021-02-26 $21.51 $22.13 $20.88 $21.08 $21.08 608,194
2021-02-25 $22.32 $23.08 $21.55 $21.71 $21.71 833,775
2021-02-24 $21.58 $22.49 $21.50 $22.10 $22.10 1,098,285
2021-02-23 $22.30 $22.40 $20.50 $21.23 $21.23 1,540,324
2021-02-22 $23.62 $24.34 $23.00 $23.01 $23.01 717,251
2021-02-19 $26.50 $26.55 $24.00 $24.04 $24.04 1,460,192
2021-02-18 $26.78 $27.30 $25.90 $26.80 $26.80 622,080
2021-02-17 $26.56 $26.96 $26.00 $26.91 $26.91 773,406
2021-02-16 $30.50 $30.57 $25.32 $26.12 $26.12 1,766,902
2021-02-12 $30.30 $30.65 $28.86 $29.82 $29.82 1,261,608
2021-02-11 $27.91 $30.06 $27.91 $29.89 $29.89 1,414,333
2021-02-10 $28.04 $29.05 $26.80 $27.45 $27.45 983,902
2021-02-09 $28.88 $29.85 $27.56 $27.85 $27.85 860,258
2021-02-08 $29.90 $30.44 $27.35 $28.77 $28.77 1,730,999
2021-02-05 $24.69 $29.23 $23.40 $29.02 $29.02 2,688,509
2021-02-04 $23.80 $23.83 $22.87 $23.62 $23.62 544,901
2021-02-03 $23.12 $23.41 $22.38 $23.41 $23.41 615,188
2021-02-02 $23.87 $23.88 $22.51 $22.80 $22.80 496,436
2021-02-01 $22.99 $23.59 $22.35 $23.22 $23.22 1,122,575
2021-01-29 $21.89 $22.86 $21.80 $22.10 $22.10 404,708
2021-01-28 $21.70 $22.07 $21.37 $21.81 $21.81 304,684
2021-01-27 $21.90 $21.94 $20.76 $21.36 $21.36 421,362
2021-01-26 $23.00 $23.20 $22.09 $22.21 $22.21 297,497
2021-01-25 $23.11 $23.39 $22.38 $22.90 $22.90 369,854
2021-01-22 $22.39 $23.03 $22.10 $22.97 $22.97 336,472
2021-01-21 $23.00 $23.10 $22.07 $22.60 $22.60 385,894
2021-01-20 $22.79 $23.13 $22.10 $22.80 $22.80 407,766
2021-01-19 $22.40 $23.00 $22.12 $22.84 $22.84 478,226
2021-01-15 $22.02 $22.29 $21.41 $21.59 $21.59 286,833
2021-01-14 $22.00 $22.67 $21.96 $22.13 $22.13 344,662
2021-01-13 $22.36 $22.59 $21.70 $21.84 $21.84 277,762
2021-01-12 $22.09 $22.60 $22.09 $22.45 $22.45 382,688
2021-01-11 $22.91 $22.92 $21.43 $21.99 $21.99 650,646
2021-01-08 $22.07 $22.72 $21.13 $21.69 $21.69 575,837
2021-01-07 $22.26 $22.43 $20.83 $21.09 $21.09 573,774
2021-01-06 $20.43 $21.68 $20.39 $21.34 $21.34 651,911
2021-01-05 $19.74 $20.51 $19.50 $20.31 $20.31 428,929
2021-01-04 $18.83 $19.86 $18.60 $19.76 $19.76 435,487
2020-12-31 $19.53 $19.64 $18.67 $18.69 $18.69 258,109
2020-12-30 $19.33 $19.64 $19.28 $19.45 $19.45 221,495
2020-12-29 $20.23 $20.23 $18.58 $19.16 $19.16 463,118
2020-12-28 $21.01 $21.66 $20.07 $20.26 $20.26 385,404
2020-12-24 $21.11 $21.49 $20.62 $20.91 $20.91 145,344
2020-12-23 $21.04 $21.10 $20.44 $20.96 $20.96 281,633
2020-12-22 $21.70 $21.90 $20.65 $21.06 $21.06 339,522
2020-12-21 $20.20 $21.80 $20.15 $21.66 $21.66 571,991
2020-12-18 $20.31 $21.16 $20.10 $20.66 $20.66 2,148,341
2020-12-17 $19.42 $20.25 $19.23 $20.15 $20.15 529,899
2020-12-16 $20.06 $20.06 $18.92 $19.46 $19.46 680,950
2020-12-15 $19.10 $20.05 $18.39 $20.01 $20.01 693,042
2020-12-14 $19.86 $19.99 $17.85 $18.87 $18.87 1,012,590
2020-12-11 $19.48 $20.71 $19.28 $19.58 $19.58 649,202
2020-12-10 $18.61 $19.65 $18.37 $19.49 $19.49 754,080
2020-12-09 $19.00 $19.14 $18.41 $18.59 $18.59 555,172
2020-12-08 $18.87 $19.00 $18.25 $18.97 $18.97 754,500
2020-12-07 $18.47 $19.35 $18.03 $18.79 $18.79 614,440
2020-12-04 $18.69 $18.70 $17.46 $18.15 $18.15 634,768
2020-12-03 $19.00 $19.23 $18.53 $18.55 $18.55 434,684
2020-12-02 $18.93 $19.27 $18.46 $19.00 $19.00 408,844
2020-12-01 $19.22 $19.22 $18.71 $18.99 $18.99 368,387
2020-11-30 $18.66 $19.06 $18.29 $18.90 $18.90 613,521
2020-11-27 $17.84 $18.87 $17.68 $18.74 $18.74 364,031
2020-11-25 $17.39 $17.85 $17.32 $17.76 $17.76 419,132
2020-11-24 $17.50 $17.61 $16.70 $17.32 $17.32 653,353
2020-11-23 $19.08 $19.20 $17.42 $17.59 $17.59 744,889
2020-11-20 $18.75 $19.46 $18.75 $19.00 $19.00 297,850
2020-11-19 $18.51 $19.02 $18.32 $18.83 $18.83 290,612
2020-11-18 $18.85 $18.88 $18.02 $18.50 $18.50 495,465
2020-11-17 $18.10 $18.88 $18.01 $18.82 $18.82 517,149
2020-11-16 $17.21 $18.11 $16.74 $18.05 $18.05 640,526
2020-11-13 $16.87 $18.71 $16.50 $16.92 $16.92 1,055,018
2020-11-12 $16.59 $16.82 $15.93 $16.17 $16.17 540,323
2020-11-11 $15.90 $17.02 $15.90 $16.51 $16.51 661,103
2020-11-10 $16.03 $16.23 $15.45 $15.86 $15.86 716,546
2020-11-09 $18.87 $18.87 $15.63 $15.73 $15.73 1,169,652
2020-11-06 $18.60 $18.84 $18.09 $18.68 $18.68 499,243
2020-11-05 $18.28 $18.60 $17.76 $18.48 $18.48 500,515
2020-11-04 $18.74 $19.08 $17.86 $18.07 $18.07 383,367
2020-11-03 $17.78 $18.48 $17.51 $18.40 $18.40 315,411
2020-11-02 $17.29 $17.92 $17.24 $17.65 $17.65 372,377
2020-10-30 $19.31 $19.33 $16.96 $17.15 $17.15 880,278
2020-10-29 $20.14 $20.24 $19.20 $19.41 $19.41 608,657
2020-10-28 $18.90 $20.10 $18.75 $19.76 $19.76 1,294,364
2020-10-27 $19.17 $19.56 $18.75 $19.07 $19.07 311,705
2020-10-26 $18.15 $19.25 $18.15 $19.07 $19.07 433,005
2020-10-23 $18.44 $18.44 $17.84 $18.33 $18.33 208,352
2020-10-22 $17.48 $18.38 $17.48 $18.32 $18.32 287,378
2020-10-21 $18.05 $18.38 $17.43 $17.67 $17.67 375,088
2020-10-20 $18.29 $18.42 $17.87 $18.01 $18.01 376,244
2020-10-19 $18.25 $18.64 $18.05 $18.16 $18.16 328,332
2020-10-16 $19.48 $19.72 $17.83 $18.08 $18.08 736,674
2020-10-15 $19.25 $19.56 $19.15 $19.52 $19.52 466,838
2020-10-14 $19.80 $20.03 $19.18 $19.47 $19.47 453,980
2020-10-13 $19.30 $19.79 $19.20 $19.61 $19.61 445,304
2020-10-12 $18.87 $19.37 $18.60 $19.33 $19.33 585,208
2020-10-09 $18.79 $18.95 $18.38 $18.84 $18.84 530,918
2020-10-08 $18.78 $19.07 $18.34 $18.58 $18.58 285,191
2020-10-07 $18.37 $19.19 $18.31 $18.63 $18.63 619,604
2020-10-06 $18.12 $18.70 $18.08 $18.19 $18.19 469,049
2020-10-05 $17.47 $18.30 $17.39 $18.10 $18.10 355,827
2020-10-02 $16.71 $17.30 $16.61 $17.16 $17.16 312,915
2020-10-01 $17.20 $17.82 $17.06 $17.17 $17.17 408,570
2020-09-30 $17.22 $17.53 $16.68 $16.98 $16.98 710,216
2020-09-29 $16.60 $17.34 $16.60 $17.24 $17.24 429,186
2020-09-28 $16.60 $17.00 $16.44 $16.61 $16.61 352,624
2020-09-25 $15.57 $16.56 $15.45 $16.50 $16.50 491,019
2020-09-24 $16.60 $16.61 $15.45 $15.51 $15.51 695,036
2020-09-23 $16.87 $17.30 $16.67 $16.68 $16.68 602,700
2020-09-22 $17.51 $17.66 $16.69 $17.19 $17.19 1,282,382
2020-09-21 $16.50 $17.34 $16.11 $17.33 $17.33 813,821
2020-09-18 $15.86 $17.13 $15.65 $16.65 $16.65 1,356,858
2020-09-17 $15.11 $15.59 $14.89 $15.59 $15.59 561,202
2020-09-16 $15.12 $15.63 $15.12 $15.41 $15.41 592,934
2020-09-15 $15.35 $15.35 $14.85 $15.01 $15.01 502,680
2020-09-14 $15.34 $15.34 $14.75 $15.27 $15.27 999,591
2020-09-11 $14.64 $15.36 $14.64 $15.16 $15.16 596,153
2020-09-10 $14.66 $14.79 $14.46 $14.54 $14.54 611,693
2020-09-09 $14.30 $14.80 $14.21 $14.55 $14.55 612,793
2020-09-08 $13.66 $14.31 $13.37 $14.26 $14.26 961,388
2020-09-04 $13.48 $13.89 $12.98 $13.70 $13.70 761,774
2020-09-03 $14.32 $14.32 $13.11 $13.54 $13.54 747,557
2020-09-02 $13.87 $14.50 $13.54 $14.45 $14.45 596,884
2020-09-01 $14.20 $14.67 $13.45 $13.77 $13.77 584,734
2020-08-31 $13.60 $14.36 $13.45 $14.14 $14.14 859,971
2020-08-28 $14.56 $14.56 $13.66 $13.75 $13.75 819,990
2020-08-27 $15.47 $15.48 $13.52 $14.66 $14.66 1,472,864
2020-08-26 $15.88 $16.00 $15.28 $15.76 $15.76 770,518
2020-08-25 $15.96 $16.20 $15.61 $16.02 $16.02 634,832
2020-08-24 $17.05 $17.05 $15.73 $15.87 $15.87 642,445
2020-08-21 $17.00 $17.27 $16.76 $16.86 $16.86 530,230
2020-08-20 $17.35 $17.73 $17.04 $17.08 $17.08 349,821
2020-08-19 $17.69 $17.85 $17.10 $17.38 $17.38 436,290
2020-08-18 $17.87 $18.37 $17.41 $17.75 $17.75 518,356
2020-08-17 $18.15 $18.54 $17.79 $17.99 $17.99 648,648
2020-08-14 $18.14 $18.48 $17.72 $18.14 $18.14 625,869
2020-08-13 $17.53 $18.72 $17.51 $18.28 $18.28 894,272
2020-08-12 $17.67 $17.90 $16.87 $17.47 $17.47 840,235
2020-08-11 $18.45 $18.79 $17.34 $17.49 $17.49 1,203,114
2020-08-10 $20.04 $20.15 $18.06 $18.45 $18.45 1,443,320
2020-08-07 $25.50 $25.60 $19.06 $19.32 $19.32 2,415,485
2020-08-06 $26.53 $26.58 $23.52 $24.29 $24.29 1,040,753
2020-08-05 $25.73 $26.51 $25.02 $26.41 $26.41 591,490
2020-08-04 $25.83 $25.83 $24.68 $25.46 $25.46 610,384
2020-08-03 $24.71 $26.14 $24.60 $25.99 $25.99 581,516
2020-07-31 $24.95 $25.14 $23.97 $24.49 $24.49 501,820
2020-07-30 $23.80 $25.20 $23.65 $24.95 $24.95 584,260
2020-07-29 $23.59 $24.43 $23.33 $23.99 $23.99 397,762
2020-07-28 $24.34 $24.50 $23.23 $23.50 $23.50 502,324
2020-07-27 $24.13 $24.93 $23.75 $24.71 $24.71 360,261
2020-07-24 $23.38 $23.57 $22.63 $23.15 $23.15 347,447
2020-07-23 $24.21 $24.68 $23.42 $23.63 $23.63 420,587
2020-07-22 $24.64 $25.06 $24.11 $24.36 $24.36 293,726
2020-07-21 $24.06 $25.26 $23.86 $24.74 $24.74 474,966
2020-07-20 $25.88 $25.88 $23.71 $24.09 $24.09 455,238
2020-07-17 $23.98 $24.84 $23.76 $24.72 $24.72 318,859
2020-07-16 $23.89 $24.11 $23.54 $24.07 $24.07 309,156
2020-07-15 $24.11 $24.38 $23.30 $24.21 $24.21 479,353
2020-07-14 $23.18 $23.57 $21.98 $23.49 $23.49 557,983
2020-07-13 $24.30 $25.38 $22.87 $23.31 $23.31 1,404,915
2020-07-10 $24.96 $25.21 $23.78 $23.93 $23.93 491,613
2020-07-09 $24.55 $25.25 $24.24 $24.95 $24.95 640,415
2020-07-08 $23.71 $24.75 $23.69 $24.48 $24.48 677,238
2020-07-07 $24.31 $24.39 $23.44 $23.60 $23.60 566,335
2020-07-06 $24.23 $24.88 $23.82 $24.41 $24.41 863,300
2020-07-02 $23.53 $24.94 $22.87 $23.79 $23.79 947,686
2020-07-01 $23.30 $23.54 $22.15 $22.80 $22.80 701,587
2020-06-30 $21.71 $24.02 $21.55 $23.29 $23.29 1,321,015
2020-06-29 $21.92 $22.54 $21.20 $21.78 $21.78 608,563
2020-06-26 $21.54 $22.05 $21.18 $21.58 $21.58 1,601,302
2020-06-25 $19.61 $21.49 $19.61 $21.48 $21.48 891,773
2020-06-24 $18.99 $19.75 $18.73 $19.60 $19.60 614,148
2020-06-23 $19.88 $19.99 $18.90 $19.06 $19.06 800,415
2020-06-22 $18.75 $19.71 $18.70 $19.69 $19.69 937,935
2020-06-19 $18.55 $19.17 $18.15 $18.77 $18.77 990,047
2020-06-18 $18.18 $18.72 $18.12 $18.39 $18.39 558,311
2020-06-17 $18.25 $18.85 $18.20 $18.35 $18.35 488,961
2020-06-16 $17.74 $18.38 $17.50 $18.15 $18.15 1,131,475
2020-06-15 $16.44 $17.63 $16.38 $17.45 $17.45 572,462
2020-06-12 $16.50 $17.04 $16.21 $16.88 $16.88 473,045
2020-06-11 $16.81 $16.91 $15.74 $16.08 $16.08 847,195
2020-06-10 $16.16 $17.43 $16.14 $17.21 $17.21 624,535
2020-06-09 $16.38 $16.49 $15.85 $16.12 $16.12 566,132
2020-06-08 $15.79 $16.55 $15.60 $16.53 $16.53 679,759
2020-06-05 $15.75 $15.90 $15.41 $15.80 $15.80 716,048
2020-06-04 $14.75 $15.56 $14.70 $15.44 $15.44 629,092
2020-06-03 $15.15 $15.45 $14.74 $14.84 $14.84 608,802
2020-06-02 $15.60 $15.89 $14.75 $15.05 $15.05 753,631
2020-06-01 $15.48 $16.05 $15.17 $15.60 $15.60 761,781
2020-05-29 $15.15 $15.54 $14.53 $15.46 $15.46 1,324,284
2020-05-28 $14.01 $14.28 $13.64 $14.18 $14.18 787,527
2020-05-27 $14.00 $14.19 $13.19 $13.99 $13.99 1,302,903
2020-05-26 $16.00 $16.11 $13.88 $14.13 $14.13 1,162,775
2020-05-22 $14.68 $15.09 $14.45 $14.83 $14.83 396,436
2020-05-21 $15.37 $15.49 $14.58 $14.67 $14.67 668,078
2020-05-20 $14.66 $15.24 $14.27 $15.07 $15.07 949,195
2020-05-19 $15.15 $15.31 $14.36 $14.40 $14.40 1,733,517
2020-05-18 $16.48 $16.73 $15.15 $15.15 $15.15 1,096,818
2020-05-15 $16.55 $16.90 $16.40 $16.44 $16.44 814,365
2020-05-14 $16.82 $17.07 $15.78 $16.60 $16.60 1,106,273
2020-05-13 $17.57 $17.81 $16.35 $17.32 $17.32 1,252,817
2020-05-12 $18.08 $18.24 $17.08 $17.53 $17.53 1,825,196
2020-05-11 $18.06 $18.58 $17.72 $18.12 $18.12 1,830,925
2020-05-08 $18.15 $18.48 $16.52 $17.49 $17.49 3,101,441
2020-05-07 $15.07 $16.42 $14.73 $16.35 $16.35 1,989,293
2020-05-06 $13.05 $14.96 $13.04 $14.65 $14.65 2,331,614
2020-05-05 $12.22 $13.03 $12.22 $12.98 $12.98 893,096
2020-05-04 $11.86 $12.23 $11.68 $12.15 $12.15 430,865
2020-05-01 $12.05 $12.23 $11.63 $11.86 $11.86 544,585
2020-04-30 $11.49 $12.25 $11.29 $12.00 $12.00 842,518
2020-04-29 $11.15 $11.93 $10.94 $11.73 $11.73 661,586
2020-04-28 $11.58 $11.58 $10.87 $10.89 $10.89 345,043
2020-04-27 $10.71 $11.62 $10.65 $11.45 $11.45 724,332
2020-04-24 $10.66 $10.80 $10.47 $10.68 $10.68 351,930
2020-04-23 $10.87 $11.01 $10.62 $10.65 $10.65 545,974
2020-04-22 $11.05 $11.11 $10.45 $10.74 $10.74 636,828
2020-04-21 $10.66 $11.09 $10.50 $11.00 $11.00 679,163
2020-04-20 $10.84 $11.08 $10.68 $10.96 $10.96 783,527
2020-04-17 $10.78 $10.91 $10.32 $10.86 $10.86 803,521
2020-04-16 $10.19 $10.78 $10.19 $10.75 $10.75 968,453
2020-04-15 $10.25 $10.38 $9.94 $10.20 $10.20 794,584
2020-04-14 $9.75 $10.78 $9.28 $10.50 $10.50 1,127,355
2020-04-13 $9.41 $9.57 $8.91 $9.40 $9.40 557,843
2020-04-09 $8.93 $9.39 $8.66 $9.38 $9.38 453,738
2020-04-08 $8.75 $8.85 $8.46 $8.78 $8.78 457,554
2020-04-07 $8.96 $8.99 $8.18 $8.67 $8.67 539,026
2020-04-06 $8.80 $8.90 $8.50 $8.88 $8.88 459,282
2020-04-03 $8.56 $8.85 $8.30 $8.47 $8.47 596,209
2020-04-02 $8.85 $9.45 $8.33 $8.65 $8.65 1,088,606
2020-04-01 $8.25 $8.31 $7.75 $7.84 $7.84 476,760
2020-03-31 $8.00 $8.40 $7.67 $8.40 $8.40 865,544
2020-03-30 $7.17 $8.00 $7.02 $7.97 $7.97 696,475
2020-03-27 $6.77 $7.20 $6.57 $7.03 $7.03 563,692
2020-03-26 $6.77 $7.13 $6.76 $6.97 $6.97 392,320
2020-03-25 $6.88 $7.06 $6.60 $6.70 $6.70 578,154
2020-03-24 $7.01 $7.26 $6.51 $6.82 $6.82 538,782
2020-03-23 $7.40 $7.51 $6.51 $6.68 $6.68 534,437
2020-03-20 $7.47 $7.82 $7.18 $7.37 $7.37 852,984
2020-03-19 $7.30 $8.23 $7.07 $7.48 $7.48 1,016,826
2020-03-18 $7.04 $7.49 $6.79 $7.34 $7.34 755,550
2020-03-17 $6.52 $7.50 $6.24 $7.49 $7.49 1,187,297
2020-03-16 $6.02 $6.52 $5.85 $6.41 $6.41 1,251,454
2020-03-13 $5.89 $6.33 $5.51 $6.33 $6.33 1,141,358
2020-03-12 $6.19 $6.19 $5.53 $5.57 $5.57 847,553
2020-03-11 $6.68 $6.80 $6.42 $6.43 $6.43 789,014
2020-03-10 $7.77 $7.79 $6.61 $6.86 $6.86 1,209,543
2020-03-09 $7.78 $7.84 $7.30 $7.67 $7.67 1,015,738
2020-03-06 $8.16 $8.21 $7.86 $8.06 $8.06 857,362
2020-03-05 $8.53 $8.56 $7.98 $8.23 $8.23 937,505
2020-03-04 $8.10 $8.61 $7.87 $8.56 $8.56 848,582
2020-03-03 $8.33 $8.33 $7.75 $8.00 $8.00 876,614
2020-03-02 $8.31 $8.84 $8.12 $8.31 $8.31 1,249,413
2020-02-28 $9.25 $9.53 $7.87 $7.99 $7.99 2,048,753
2020-02-27 $8.21 $8.39 $7.56 $8.16 $8.16 2,073,218
2020-02-26 $7.56 $7.56 $7.25 $7.47 $7.47 492,754
2020-02-25 $7.83 $7.83 $7.35 $7.45 $7.45 610,603
2020-02-24 $7.55 $8.05 $7.46 $7.81 $7.81 715,916
2020-02-21 $7.84 $7.94 $7.58 $7.74 $7.74 479,235
2020-02-20 $8.13 $8.26 $7.75 $7.91 $7.91 348,932
2020-02-19 $7.77 $8.23 $7.77 $8.13 $8.13 744,333
2020-02-18 $7.90 $7.99 $7.77 $7.79 $7.79 420,111
2020-02-14 $8.06 $8.18 $7.81 $7.90 $7.90 582,312
2020-02-13 $8.23 $8.30 $8.02 $8.07 $8.07 279,222
2020-02-12 $8.20 $8.39 $8.12 $8.23 $8.23 527,845
2020-02-11 $8.12 $8.36 $7.83 $8.17 $8.17 595,641
2020-02-10 $7.81 $8.31 $7.62 $8.16 $8.16 711,815
2020-02-07 $8.60 $9.00 $7.79 $7.80 $7.80 896,797
2020-02-06 $8.68 $8.78 $8.34 $8.39 $8.39 428,471
2020-02-05 $8.33 $8.79 $8.33 $8.60 $8.60 688,604
2020-02-04 $8.84 $8.90 $8.28 $8.30 $8.30 826,962
2020-02-03 $9.80 $9.96 $8.85 $8.88 $8.88 606,327
2020-01-31 $10.17 $10.24 $9.59 $9.84 $9.84 548,990
2020-01-30 $10.38 $10.54 $10.07 $10.10 $10.10 533,364
2020-01-29 $10.53 $10.67 $9.86 $10.46 $10.46 608,184
2020-01-28 $11.72 $11.74 $9.76 $10.29 $10.29 1,175,064
2020-01-27 $10.97 $13.31 $10.76 $11.50 $11.50 3,491,935
2020-01-24 $9.62 $9.69 $9.45 $9.53 $9.53 167,698
2020-01-23 $9.75 $9.83 $9.52 $9.63 $9.63 276,760
2020-01-22 $9.70 $9.84 $9.64 $9.78 $9.78 291,086
2020-01-21 $9.85 $9.88 $9.63 $9.71 $9.71 341,580
2020-01-17 $10.06 $10.06 $9.80 $9.89 $9.89 162,534
2020-01-16 $9.96 $10.15 $9.88 $10.00 $10.00 254,739
2020-01-15 $9.87 $9.97 $9.81 $9.90 $9.90 270,147
2020-01-14 $9.66 $10.00 $9.65 $9.87 $9.87 338,318
2020-01-13 $9.83 $9.89 $9.65 $9.70 $9.70 352,749
2020-01-10 $9.78 $9.87 $9.74 $9.83 $9.83 263,670
2020-01-09 $9.80 $9.93 $9.75 $9.77 $9.77 305,664
2020-01-08 $9.81 $9.93 $9.73 $9.81 $9.81 258,805
2020-01-07 $9.68 $9.85 $9.57 $9.81 $9.81 367,371
2020-01-06 $9.53 $9.79 $9.44 $9.70 $9.70 247,441
2020-01-03 $9.52 $9.71 $9.39 $9.62 $9.62 281,686
2020-01-02 $9.81 $9.84 $9.36 $9.61 $9.61 265,983
2019-12-31 $9.58 $9.80 $9.58 $9.77 $9.77 214,159
2019-12-30 $9.69 $9.75 $9.53 $9.64 $9.64 222,715
2019-12-27 $9.80 $9.87 $9.65 $9.65 $9.65 177,968
2019-12-26 $10.07 $10.09 $9.76 $9.80 $9.80 194,765
2019-12-24 $10.19 $10.19 $10.00 $10.05 $10.05 99,957
2019-12-23 $10.11 $10.19 $9.97 $10.14 $10.14 243,971
2019-12-20 $10.08 $10.11 $9.93 $10.09 $10.09 1,996,377
2019-12-19 $9.99 $10.08 $9.91 $10.07 $10.07 417,411
2019-12-18 $9.74 $9.99 $9.68 $9.98 $9.98 312,122
2019-12-17 $9.49 $9.76 $9.33 $9.75 $9.75 683,747
2019-12-16 $9.71 $9.79 $9.44 $9.48 $9.48 625,259
2019-12-13 $9.70 $9.72 $9.49 $9.66 $9.66 353,679
2019-12-12 $9.33 $9.80 $9.28 $9.78 $9.78 511,323
2019-12-11 $9.22 $9.35 $9.15 $9.23 $9.23 421,116
2019-12-10 $9.38 $9.40 $9.13 $9.19 $9.19 394,938
2019-12-09 $9.25 $9.49 $9.24 $9.37 $9.37 756,312
2019-12-06 $9.15 $9.28 $9.08 $9.26 $9.26 551,059
2019-12-05 $9.08 $9.25 $9.04 $9.09 $9.09 483,170
2019-12-04 $9.20 $9.26 $9.04 $9.09 $9.09 296,786
2019-12-03 $9.05 $9.22 $9.00 $9.14 $9.14 663,327
2019-12-02 $9.18 $9.25 $9.02 $9.08 $9.08 596,748
2019-11-29 $9.15 $9.25 $9.11 $9.15 $9.15 178,579
2019-11-27 $9.03 $9.27 $9.01 $9.19 $9.19 258,058
2019-11-26 $9.04 $9.12 $8.93 $8.98 $8.98 748,236
2019-11-25 $8.83 $9.12 $8.83 $9.04 $9.04 272,598
2019-11-22 $8.80 $8.91 $8.70 $8.84 $8.84 316,616
2019-11-21 $8.80 $8.94 $8.66 $8.79 $8.79 378,569
2019-11-20 $8.74 $8.91 $8.66 $8.76 $8.76 681,763
2019-11-19 $8.70 $8.92 $8.51 $8.75 $8.75 572,216
2019-11-18 $8.56 $9.08 $8.56 $8.76 $8.76 489,777
2019-11-15 $8.61 $8.86 $8.50 $8.64 $8.64 515,213
2019-11-14 $8.55 $8.78 $8.34 $8.56 $8.56 1,093,357
2019-11-13 $8.15 $8.56 $8.06 $8.51 $8.51 455,734
2019-11-12 $8.14 $8.26 $7.99 $8.15 $8.15 518,530
2019-11-11 $7.78 $7.97 $7.65 $7.95 $7.95 343,628
2019-11-08 $8.17 $8.25 $7.63 $7.90 $7.90 470,955
2019-11-07 $9.65 $9.90 $8.00 $8.25 $8.25 790,492
2019-11-06 $9.99 $10.12 $9.81 $9.85 $9.85 179,589
2019-11-05 $10.19 $10.25 $10.04 $10.10 $10.10 448,891
2019-11-04 $10.04 $10.24 $9.90 $10.11 $10.11 274,392
2019-11-01 $9.82 $10.12 $9.77 $10.06 $10.06 471,640
2019-10-31 $9.78 $9.88 $9.72 $9.79 $9.79 358,141
2019-10-30 $9.84 $9.89 $9.72 $9.74 $9.74 308,867
2019-10-29 $9.93 $10.01 $9.83 $9.85 $9.85 362,056
2019-10-28 $9.90 $10.00 $9.85 $9.93 $9.93 213,130
2019-10-25 $9.86 $10.07 $9.82 $9.91 $9.91 167,267
2019-10-24 $10.05 $10.05 $9.86 $9.87 $9.87 230,202
2019-10-23 $10.01 $10.10 $9.95 $10.05 $10.05 253,566
2019-10-22 $9.98 $10.06 $9.85 $10.00 $10.00 236,962
2019-10-21 $10.07 $10.15 $9.94 $9.98 $9.98 301,751
2019-10-18 $9.96 $10.11 $9.93 $10.03 $10.03 263,424
2019-10-17 $9.99 $10.06 $9.85 $9.99 $9.99 236,724
2019-10-16 $9.91 $10.13 $9.88 $9.96 $9.96 330,711
2019-10-15 $9.44 $10.02 $9.40 $9.91 $9.91 792,324
2019-10-14 $8.93 $9.46 $8.82 $9.45 $9.45 262,408
2019-10-11 $8.83 $9.15 $8.83 $8.95 $8.95 436,029
2019-10-10 $9.05 $9.10 $8.82 $8.82 $8.82 177,069
2019-10-09 $9.27 $9.40 $9.01 $9.04 $9.04 204,833
2019-10-08 $9.28 $9.41 $9.12 $9.23 $9.23 386,890
2019-10-07 $9.37 $9.46 $9.23 $9.36 $9.36 170,123
2019-10-04 $9.32 $9.57 $9.30 $9.40 $9.40 140,456
2019-10-03 $9.31 $9.39 $9.20 $9.31 $9.31 689,649
2019-10-02 $9.21 $9.43 $9.21 $9.36 $9.36 263,373
2019-10-01 $9.52 $9.82 $9.23 $9.25 $9.25 478,029
2019-09-30 $9.52 $9.62 $9.21 $9.49 $9.49 278,320
2019-09-27 $9.90 $10.01 $9.47 $9.49 $9.49 260,580
2019-09-26 $9.73 $10.00 $9.70 $9.94 $9.94 266,486
2019-09-25 $10.01 $10.19 $9.72 $9.75 $9.75 191,836
2019-09-24 $9.99 $10.07 $9.83 $10.04 $10.04 402,937
2019-09-23 $9.81 $9.99 $9.71 $9.97 $9.97 252,432
2019-09-20 $9.55 $9.94 $9.54 $9.87 $9.87 762,595
2019-09-19 $9.65 $9.70 $9.49 $9.53 $9.53 178,842
2019-09-18 $9.95 $9.99 $9.61 $9.66 $9.66 208,859
2019-09-17 $9.98 $10.02 $9.89 $9.95 $9.95 139,518
2019-09-16 $9.84 $10.03 $9.82 $9.99 $9.99 210,487
2019-09-13 $9.85 $10.00 $9.74 $9.87 $9.87 245,884
2019-09-12 $9.90 $9.94 $9.72 $9.82 $9.82 262,546
2019-09-11 $9.78 $10.00 $9.65 $9.86 $9.86 515,249
2019-09-10 $9.50 $9.98 $9.45 $9.76 $9.76 287,848
2019-09-09 $9.39 $9.52 $9.28 $9.50 $9.50 163,798
2019-09-06 $9.44 $9.54 $9.31 $9.37 $9.37 127,638
2019-09-05 $9.39 $9.54 $9.33 $9.41 $9.41 229,782
2019-09-04 $9.34 $9.51 $9.08 $9.30 $9.30 170,765
2019-09-03 $9.20 $9.31 $8.96 $9.27 $9.27 346,796
2019-08-30 $9.37 $9.47 $9.15 $9.23 $9.23 199,347
2019-08-29 $9.36 $9.47 $9.29 $9.38 $9.38 116,333
2019-08-28 $9.17 $9.56 $9.03 $9.25 $9.25 148,078
2019-08-27 $9.27 $9.32 $9.04 $9.17 $9.17 216,618
2019-08-26 $9.27 $9.36 $9.11 $9.23 $9.23 226,554
2019-08-23 $9.60 $9.60 $9.19 $9.23 $9.23 236,129
2019-08-22 $9.86 $9.89 $9.61 $9.61 $9.61 124,902
2019-08-21 $9.78 $9.93 $9.70 $9.82 $9.82 194,606
2019-08-20 $10.09 $10.09 $9.70 $9.71 $9.71 200,109
2019-08-19 $10.24 $10.26 $10.07 $10.08 $10.08 221,846
2019-08-16 $10.09 $10.16 $9.91 $10.11 $10.11 309,728
2019-08-15 $10.16 $10.28 $9.96 $10.00 $10.00 224,184
2019-08-14 $10.64 $10.72 $10.20 $10.23 $10.23 260,157
2019-08-13 $10.73 $10.95 $10.67 $10.70 $10.70 168,976
2019-08-12 $11.02 $11.12 $10.76 $10.76 $10.76 131,290
2019-08-09 $11.14 $11.24 $10.92 $11.04 $11.04 324,761
2019-08-08 $10.78 $11.13 $10.77 $11.12 $11.12 370,942
2019-08-07 $11.00 $11.01 $10.71 $10.74 $10.74 287,122
2019-08-06 $11.05 $11.18 $10.93 $11.05 $11.05 297,633
2019-08-05 $11.66 $11.74 $10.87 $11.05 $11.05 317,323
2019-08-02 $11.94 $12.03 $11.70 $11.81 $11.81 153,841
2019-08-01 $11.90 $12.18 $11.85 $12.01 $12.01 360,256
2019-07-31 $11.87 $12.18 $11.63 $11.95 $11.95 554,528
2019-07-30 $11.96 $12.39 $11.41 $11.98 $11.98 624,412
2019-07-29 $11.35 $11.60 $11.35 $11.45 $11.45 353,098
2019-07-26 $11.44 $11.56 $11.26 $11.34 $11.34 273,508
2019-07-25 $11.55 $11.71 $11.37 $11.42 $11.42 289,572
2019-07-24 $11.64 $11.84 $11.34 $11.52 $11.52 564,826
2019-07-23 $11.55 $11.81 $11.50 $11.66 $11.66 248,181
2019-07-22 $11.55 $11.62 $11.42 $11.52 $11.52 194,002
2019-07-19 $11.52 $11.74 $11.45 $11.58 $11.58 237,065
2019-07-18 $11.43 $11.60 $11.42 $11.57 $11.57 144,970
2019-07-17 $11.44 $11.56 $11.34 $11.52 $11.52 143,260
2019-07-16 $11.24 $11.55 $11.21 $11.47 $11.47 244,381
2019-07-15 $11.41 $11.42 $11.18 $11.21 $11.21 221,873
2019-07-12 $11.37 $11.52 $11.26 $11.47 $11.47 202,004
2019-07-11 $11.71 $11.71 $11.37 $11.39 $11.39 267,145
2019-07-10 $11.57 $11.76 $11.55 $11.68 $11.68 248,874
2019-07-09 $11.69 $11.75 $11.55 $11.57 $11.57 318,887
2019-07-08 $11.92 $11.92 $11.67 $11.74 $11.74 148,496
2019-07-05 $11.78 $11.90 $11.67 $11.89 $11.89 144,963
2019-07-03 $11.83 $11.88 $11.70 $11.83 $11.83 107,080
2019-07-02 $11.80 $11.80 $11.61 $11.76 $11.76 228,218
2019-07-01 $11.95 $12.09 $11.69 $11.78 $11.78 313,844
2019-06-28 $11.69 $11.89 $11.65 $11.88 $11.88 1,545,060
2019-06-27 $11.31 $11.69 $11.30 $11.69 $11.69 289,323
2019-06-26 $11.37 $11.41 $11.14 $11.31 $11.31 264,116
2019-06-25 $11.42 $11.54 $11.30 $11.39 $11.39 588,903
2019-06-24 $11.51 $11.57 $11.41 $11.43 $11.43 165,478
2019-06-21 $11.66 $11.71 $11.48 $11.51 $11.51 409,977
2019-06-20 $11.78 $11.96 $11.68 $11.69 $11.69 136,647
2019-06-19 $11.79 $11.92 $11.59 $11.75 $11.75 729,576
2019-06-18 $11.73 $11.93 $11.70 $11.79 $11.79 230,301
2019-06-17 $11.71 $11.76 $11.57 $11.71 $11.71 214,647
2019-06-14 $11.58 $11.87 $11.52 $11.69 $11.69 324,256
2019-06-13 $11.57 $11.69 $11.53 $11.56 $11.56 194,569
2019-06-12 $11.36 $11.62 $11.33 $11.57 $11.57 127,806
2019-06-11 $11.57 $11.69 $11.39 $11.41 $11.41 361,562
2019-06-10 $11.32 $11.55 $11.28 $11.54 $11.54 222,081
2019-06-07 $11.27 $11.42 $11.25 $11.31 $11.31 251,040
2019-06-06 $11.32 $11.38 $11.20 $11.23 $11.23 239,757
2019-06-05 $11.43 $11.49 $11.31 $11.37 $11.37 190,405
2019-06-04 $11.35 $11.51 $11.30 $11.39 $11.39 226,661
2019-06-03 $11.18 $11.45 $11.18 $11.30 $11.30 487,583
2019-05-31 $11.21 $11.38 $11.12 $11.30 $11.30 376,635
2019-05-30 $11.38 $11.41 $11.18 $11.28 $11.28 278,740
2019-05-29 $11.19 $11.38 $11.12 $11.35 $11.35 246,652
2019-05-28 $11.17 $11.39 $11.14 $11.22 $11.22 200,288
2019-05-24 $11.46 $11.60 $11.18 $11.22 $11.22 172,775
2019-05-23 $11.26 $11.54 $11.17 $11.40 $11.40 374,719
2019-05-22 $11.22 $11.35 $11.16 $11.28 $11.28 314,688
2019-05-21 $11.27 $11.56 $11.15 $11.30 $11.30 454,891
2019-05-20 $10.81 $11.27 $10.77 $11.26 $11.26 456,723
2019-05-17 $11.02 $11.15 $10.81 $10.88 $10.88 423,708
2019-05-16 $11.22 $11.47 $11.07 $11.09 $11.09 511,259
2019-05-15 $11.28 $11.41 $11.03 $11.22 $11.22 386,996
2019-05-14 $11.42 $11.57 $11.30 $11.32 $11.32 428,530
2019-05-13 $11.47 $11.57 $11.29 $11.38 $11.38 330,094
2019-05-10 $11.65 $11.67 $11.32 $11.57 $11.57 486,406
2019-05-09 $11.38 $11.77 $11.29 $11.68 $11.68 518,444
2019-05-08 $11.34 $11.54 $11.30 $11.41 $11.41 532,084
2019-05-07 $11.79 $11.99 $11.25 $11.34 $11.34 319,426
2019-05-06 $11.51 $12.10 $11.43 $12.02 $12.02 573,091
2019-05-03 $12.03 $12.23 $11.18 $11.51 $11.51 1,170,263
2019-05-02 $11.80 $12.22 $11.80 $11.99 $11.99 652,892
2019-05-01 $11.52 $12.07 $11.37 $11.81 $11.81 1,012,620
2019-04-30 $13.67 $13.67 $11.23 $11.51 $11.51 1,423,845
2019-04-29 $13.42 $13.68 $13.35 $13.45 $13.45 368,253
2019-04-26 $12.97 $13.49 $12.96 $13.43 $13.43 261,099
2019-04-25 $12.97 $13.03 $12.83 $12.94 $12.94 203,414
2019-04-24 $12.68 $13.08 $12.61 $12.97 $12.97 227,025
2019-04-23 $12.56 $12.80 $12.56 $12.66 $12.66 492,704
2019-04-22 $12.47 $12.59 $12.35 $12.56 $12.56 147,164
2019-04-18 $12.44 $12.56 $12.38 $12.50 $12.50 176,964
2019-04-17 $12.64 $12.64 $12.30 $12.49 $12.49 248,601
2019-04-16 $12.92 $12.97 $12.61 $12.68 $12.68 312,090
2019-04-15 $12.71 $12.95 $12.71 $12.86 $12.86 344,631
2019-04-12 $13.03 $13.04 $12.70 $12.71 $12.71 269,964
2019-04-11 $13.25 $13.25 $12.98 $13.04 $13.04 289,034
2019-04-10 $13.44 $13.60 $13.23 $13.26 $13.26 248,321
2019-04-09 $13.43 $13.63 $13.35 $13.47 $13.47 487,768
2019-04-08 $13.19 $13.49 $13.03 $13.39 $13.39 295,301
2019-04-05 $13.42 $13.50 $13.12 $13.17 $13.17 466,754
2019-04-04 $13.32 $13.57 $13.20 $13.42 $13.42 485,908
2019-04-03 $13.53 $13.80 $13.06 $13.29 $13.29 1,440,604
2019-04-02 $14.93 $15.40 $14.06 $14.20 $14.20 1,605,735
2019-04-01 $17.71 $17.71 $17.53 $17.60 $17.60 288,050
2019-03-29 $17.47 $17.65 $17.47 $17.61 $17.61 210,284
2019-03-28 $17.23 $17.52 $17.20 $17.39 $17.39 219,299
2019-03-27 $16.99 $17.23 $16.96 $17.21 $17.21 862,321
2019-03-26 $16.90 $17.13 $16.90 $17.06 $17.06 276,686
2019-03-25 $16.84 $16.93 $16.59 $16.84 $16.84 156,028
2019-03-22 $17.03 $17.20 $16.83 $16.83 $16.83 267,605
2019-03-21 $16.97 $17.42 $16.97 $17.12 $17.12 437,311
2019-03-20 $16.51 $17.12 $16.51 $17.00 $17.00 416,578
2019-03-19 $16.41 $16.69 $16.28 $16.59 $16.59 208,354
2019-03-18 $16.51 $16.58 $16.32 $16.36 $16.36 273,768
2019-03-15 $16.65 $16.82 $16.47 $16.50 $16.50 535,204
2019-03-14 $16.74 $16.85 $16.56 $16.65 $16.65 131,290
2019-03-13 $16.78 $16.97 $16.72 $16.74 $16.74 161,453
2019-03-12 $16.68 $16.79 $16.51 $16.73 $16.73 238,030
2019-03-11 $16.45 $16.70 $16.38 $16.68 $16.68 135,562
2019-03-08 $16.48 $16.53 $16.22 $16.44 $16.44 158,478
2019-03-07 $16.41 $16.51 $16.27 $16.49 $16.49 195,857
2019-03-06 $16.89 $16.92 $16.36 $16.43 $16.43 172,329
2019-03-05 $17.01 $17.06 $16.81 $16.87 $16.87 134,009
2019-03-04 $17.00 $17.07 $16.82 $17.04 $17.04 225,216
2019-03-01 $17.16 $17.19 $16.95 $17.03 $17.03 255,310
2019-02-28 $16.99 $17.24 $16.91 $17.07 $17.07 277,149
2019-02-27 $17.00 $17.10 $16.90 $17.01 $17.01 109,263
2019-02-26 $17.12 $17.33 $16.88 $17.05 $17.05 167,852
2019-02-25 $17.32 $17.38 $17.15 $17.16 $17.16 240,851
2019-02-22 $17.29 $17.35 $17.18 $17.25 $17.25 111,309
2019-02-21 $17.25 $17.33 $17.17 $17.26 $17.26 141,917
2019-02-20 $17.14 $17.38 $16.96 $17.26 $17.26 261,465
2019-02-19 $16.59 $17.21 $16.56 $17.14 $17.14 672,181
2019-02-15 $16.49 $16.79 $16.43 $16.57 $16.57 1,164,923
2019-02-14 $16.46 $16.67 $16.40 $16.43 $16.43 290,613
2019-02-13 $16.30 $16.63 $16.24 $16.47 $16.47 499,382
2019-02-12 $16.38 $16.41 $16.18 $16.30 $16.30 509,371
2019-02-11 $16.16 $16.29 $15.92 $16.29 $16.29 420,313
2019-02-08 $15.85 $16.21 $15.71 $16.19 $16.19 206,584
2019-02-07 $15.84 $15.95 $15.77 $15.85 $15.85 185,598
2019-02-06 $15.97 $16.11 $15.72 $15.92 $15.92 165,181
2019-02-05 $16.05 $16.19 $15.77 $15.93 $15.93 164,495
2019-02-04 $15.74 $16.22 $15.50 $15.95 $15.95 280,209
2019-02-01 $16.27 $16.27 $15.70 $15.74 $15.74 301,709
2019-01-31 $16.07 $16.47 $16.07 $16.39 $16.26 307,843
2019-01-30 $16.12 $16.28 $15.91 $16.11 $15.98 219,179
2019-01-29 $16.22 $16.25 $15.86 $16.08 $15.95 266,268
2019-01-28 $16.51 $16.51 $16.14 $16.19 $16.06 284,709
2019-01-25 $17.10 $17.12 $16.44 $16.66 $16.53 260,303
2019-01-24 $16.65 $17.10 $15.71 $16.97 $16.84 498,620
2019-01-23 $16.62 $16.92 $16.58 $16.77 $16.64 328,070
2019-01-22 $16.79 $16.84 $16.31 $16.59 $16.46 749,577
2019-01-18 $16.64 $16.95 $16.57 $16.82 $16.69 386,427
2019-01-17 $16.61 $16.92 $16.51 $16.62 $16.49 300,753
2019-01-16 $16.88 $17.50 $16.65 $16.74 $16.61 374,749
2019-01-15 $16.76 $17.24 $16.73 $16.88 $16.75 275,095
2019-01-14 $16.40 $16.80 $16.23 $16.75 $16.62 371,779
2019-01-11 $16.36 $16.79 $16.36 $16.47 $16.34 241,334
2019-01-10 $15.84 $16.56 $15.69 $16.45 $16.32 376,022
2019-01-09 $15.51 $16.21 $15.50 $15.90 $15.77 616,598
2019-01-08 $16.07 $16.20 $15.01 $15.51 $15.39 698,280
2019-01-07 $16.67 $16.83 $16.36 $16.56 $16.43 586,673
2019-01-04 $16.61 $16.99 $16.53 $16.61 $16.48 364,764
2019-01-03 $16.80 $16.87 $16.34 $16.44 $16.31 213,631
2019-01-02 $17.16 $17.36 $16.79 $16.85 $16.72 419,991
2018-12-31 $17.11 $17.44 $16.92 $17.36 $17.22 168,341
2018-12-28 $17.09 $17.47 $16.95 $17.11 $16.98 171,512
2018-12-27 $16.71 $17.12 $16.50 $17.09 $16.96 195,928
2018-12-26 $16.49 $16.90 $16.37 $16.86 $16.73 126,703
2018-12-24 $16.56 $16.79 $16.23 $16.49 $16.36 108,076
2018-12-21 $17.02 $17.04 $16.50 $16.55 $16.42 1,150,693
2018-12-20 $17.33 $17.38 $16.73 $17.00 $16.87 240,657
2018-12-19 $17.55 $17.70 $17.19 $17.36 $17.22 233,066
2018-12-18 $17.53 $17.93 $17.37 $17.53 $17.39 305,512
2018-12-17 $17.45 $17.81 $17.26 $17.35 $17.21 342,111
2018-12-14 $18.13 $18.13 $17.34 $17.47 $17.33 352,453
2018-12-13 $18.34 $18.57 $18.06 $18.19 $18.05 222,557
2018-12-12 $18.58 $18.80 $18.32 $18.34 $18.20 198,290
2018-12-11 $18.51 $18.68 $18.00 $18.47 $18.32 237,878
2018-12-10 $18.22 $18.46 $17.84 $18.39 $18.25 445,189
2018-12-07 $18.56 $18.82 $18.32 $18.35 $18.21 261,373
2018-12-06 $18.63 $18.93 $18.17 $18.49 $18.34 360,468
2018-12-04 $19.11 $19.31 $18.62 $18.71 $18.56 164,849
2018-12-03 $19.02 $19.19 $18.70 $19.18 $19.03 300,494
2018-11-30 $18.85 $19.25 $18.68 $18.94 $18.79 408,701
2018-11-29 $18.51 $19.00 $18.26 $18.81 $18.66 198,393
2018-11-28 $18.19 $18.69 $17.98 $18.62 $18.47 318,549
2018-11-27 $18.21 $18.46 $18.00 $18.16 $18.02 224,220
2018-11-26 $18.38 $18.64 $18.13 $18.22 $18.08 286,596
2018-11-23 $18.14 $18.48 $18.14 $18.34 $18.20 142,426
2018-11-21 $18.45 $18.73 $18.20 $18.34 $18.20 206,802
2018-11-20 $19.57 $19.57 $18.14 $18.40 $18.26 847,132
2018-11-19 $19.41 $19.75 $19.13 $19.65 $19.50 291,543
2018-11-16 $19.15 $19.52 $19.04 $19.41 $19.26 872,441
2018-11-15 $19.22 $19.81 $19.00 $19.41 $19.13 451,163
2018-11-14 $19.48 $19.64 $19.00 $19.25 $18.98 723,473
2018-11-13 $19.51 $19.84 $19.18 $19.50 $19.22 947,772
2018-11-12 $19.62 $19.63 $18.78 $19.52 $19.24 559,844
2018-11-09 $19.61 $19.83 $19.00 $19.72 $19.44 434,441
2018-11-08 $17.45 $19.84 $17.06 $19.63 $19.35 654,760
2018-11-07 $16.43 $17.15 $16.34 $16.98 $16.74 391,138
2018-11-06 $16.49 $16.63 $16.28 $16.40 $16.17 200,013
2018-11-05 $16.49 $16.61 $16.25 $16.48 $16.25 217,328
2018-11-02 $16.42 $16.63 $16.34 $16.46 $16.23 229,237
2018-11-01 $16.28 $16.48 $16.17 $16.34 $16.11 413,477
2018-10-31 $16.34 $16.46 $16.17 $16.21 $15.98 208,119
2018-10-30 $16.01 $16.36 $15.90 $16.30 $16.07 186,818
2018-10-29 $15.89 $16.23 $15.86 $15.98 $15.75 254,058
2018-10-26 $15.74 $15.86 $15.40 $15.83 $15.60 249,691
2018-10-25 $15.78 $15.82 $15.44 $15.79 $15.57 225,788
2018-10-24 $15.71 $15.89 $15.69 $15.72 $15.50 723,251
2018-10-23 $15.46 $15.82 $15.32 $15.69 $15.47 321,160
2018-10-22 $15.61 $15.74 $15.53 $15.59 $15.37 289,735
2018-10-19 $15.57 $15.73 $15.54 $15.57 $15.35 208,877
2018-10-18 $15.55 $15.86 $15.37 $15.56 $15.34 322,421
2018-10-17 $15.49 $15.60 $15.31 $15.56 $15.34 155,090
2018-10-16 $15.13 $15.54 $14.45 $15.50 $15.28 200,633
2018-10-15 $14.68 $15.23 $14.49 $15.16 $14.94 187,496
2018-10-12 $14.79 $14.99 $14.58 $14.72 $14.51 418,968
2018-10-11 $14.89 $15.13 $14.65 $14.70 $14.49 408,312
2018-10-10 $14.53 $15.24 $14.52 $14.89 $14.68 619,493
2018-10-09 $14.58 $14.73 $14.36 $14.52 $14.31 151,088
2018-10-08 $14.62 $14.71 $14.26 $14.65 $14.44 319,598
2018-10-05 $14.74 $14.80 $14.35 $14.62 $14.41 205,402
2018-10-04 $14.83 $14.84 $14.64 $14.70 $14.49 158,350
2018-10-03 $14.69 $14.96 $14.65 $14.87 $14.66 328,416
2018-10-02 $14.69 $14.84 $14.52 $14.69 $14.48 511,225
2018-10-01 $14.90 $14.98 $14.70 $14.78 $14.57 121,646
2018-09-28 $14.90 $15.00 $14.70 $14.90 $14.69 242,827
2018-09-27 $14.95 $15.00 $14.85 $14.90 $14.69 86,333
2018-09-26 $15.00 $15.25 $14.85 $14.90 $14.69 144,428
2018-09-25 $15.15 $15.20 $14.90 $15.00 $14.79 206,888
2018-09-24 $15.10 $15.20 $14.80 $15.20 $14.98 174,188
2018-09-21 $15.15 $15.25 $14.85 $15.15 $14.93 539,692
2018-09-20 $15.05 $15.15 $14.80 $15.15 $14.93 206,488
2018-09-19 $15.25 $15.39 $14.95 $14.95 $14.74 172,302
2018-09-18 $15.50 $15.55 $15.25 $15.30 $15.08 90,536
2018-09-17 $16.05 $16.15 $15.45 $15.50 $15.28 155,912
2018-09-14 $15.95 $16.10 $15.83 $16.10 $15.87 169,949
2018-09-13 $15.90 $16.00 $15.45 $15.95 $15.72 129,577
2018-09-12 $15.40 $15.85 $15.30 $15.80 $15.58 175,704
2018-09-11 $15.65 $15.80 $15.45 $15.45 $15.23 121,360
2018-09-10 $15.65 $15.80 $15.30 $15.60 $15.38 125,256
2018-09-07 $15.65 $15.93 $15.20 $15.65 $15.43 190,355
2018-09-06 $15.80 $15.95 $15.53 $15.65 $15.43 186,385
2018-09-05 $15.50 $15.85 $15.30 $15.80 $15.58 186,129
2018-09-04 $15.70 $15.72 $15.35 $15.55 $15.33 136,446
2018-08-31 $15.60 $15.75 $15.30 $15.70 $15.48 303,345
2018-08-30 $15.50 $15.75 $15.45 $15.65 $15.43 139,651
2018-08-29 $15.55 $15.55 $15.40 $15.50 $15.28 238,546
2018-08-28 $15.50 $15.65 $15.45 $15.50 $15.28 137,148
2018-08-27 $15.70 $15.70 $15.40 $15.45 $15.23 118,668
2018-08-24 $15.75 $15.80 $15.40 $15.65 $15.43 196,290
2018-08-23 $15.65 $15.85 $15.60 $15.70 $15.48 126,486
2018-08-22 $15.35 $15.80 $15.30 $15.70 $15.48 158,178
2018-08-21 $15.25 $15.45 $15.23 $15.45 $15.23 239,257
2018-08-20 $14.95 $15.25 $14.85 $15.20 $14.98 146,288
2018-08-17 $14.85 $15.00 $14.80 $14.90 $14.69 258,938
2018-08-16 $14.85 $15.00 $14.83 $14.95 $14.74 85,330
2018-08-15 $14.85 $14.90 $14.65 $14.85 $14.64 102,250
2018-08-14 $14.90 $15.05 $14.68 $14.90 $14.69 140,656
2018-08-13 $14.95 $15.00 $14.70 $14.90 $14.69 105,357
2018-08-10 $14.90 $15.10 $14.10 $15.00 $14.79 105,790
2018-08-09 $14.90 $15.10 $14.75 $15.00 $14.79 145,934
2018-08-08 $15.10 $15.20 $14.90 $14.95 $14.62 163,488
2018-08-07 $15.35 $15.45 $15.00 $15.15 $14.81 110,762
2018-08-06 $15.40 $15.55 $15.25 $15.40 $15.06 106,499
2018-08-03 $15.40 $15.65 $15.25 $15.35 $15.01 153,359
2018-08-02 $15.50 $15.80 $15.30 $15.35 $15.01 170,113
2018-08-01 $15.75 $15.75 $15.40 $15.45 $15.10 207,068
2018-07-31 $15.75 $15.85 $15.20 $15.80 $15.45 298,948
2018-07-30 $15.40 $15.50 $15.20 $15.25 $14.91 103,686
2018-07-27 $15.90 $15.90 $15.40 $15.45 $15.10 186,764
2018-07-26 $15.90 $16.00 $15.60 $15.80 $15.45 190,059
2018-07-25 $15.70 $15.90 $15.60 $15.85 $15.50 177,927
2018-07-24 $15.75 $16.00 $15.70 $15.70 $15.35 140,467
2018-07-23 $15.90 $16.03 $15.70 $15.90 $15.54 136,986
2018-07-20 $15.80 $15.95 $15.65 $15.85 $15.50 119,553
2018-07-19 $15.55 $15.90 $15.55 $15.85 $15.50 94,086
2018-07-18 $15.75 $15.75 $15.50 $15.60 $15.25 148,548
2018-07-17 $15.65 $15.90 $15.65 $15.80 $15.45 105,776
2018-07-16 $15.70 $15.80 $15.60 $15.70 $15.35 115,855
2018-07-13 $15.90 $16.00 $15.70 $15.70 $15.35 80,657
2018-07-12 $15.90 $16.00 $15.70 $15.85 $15.50 91,783
2018-07-11 $15.35 $16.00 $15.35 $15.80 $15.45 136,876
2018-07-10 $16.15 $16.25 $15.90 $15.95 $15.59 121,227
2018-07-09 $16.30 $16.35 $16.05 $16.10 $15.74 102,311
2018-07-06 $16.40 $16.45 $16.10 $16.25 $15.89 152,520
2018-07-05 $16.15 $16.40 $15.95 $16.35 $15.98 133,035
2018-07-03 $16.15 $16.15 $15.95 $16.05 $15.69 59,008
2018-07-02 $15.85 $16.15 $15.70 $16.10 $15.74 159,703
2018-06-29 $16.00 $16.10 $15.90 $15.90 $15.54 108,363
2018-06-28 $15.95 $16.15 $15.90 $15.95 $15.59 106,410
2018-06-27 $16.55 $16.55 $15.95 $16.00 $15.64 333,389
2018-06-26 $16.55 $16.75 $15.13 $16.55 $16.18 155,910
2018-06-25 $16.75 $16.76 $16.43 $16.55 $16.18 148,654
2018-06-22 $16.85 $17.10 $16.65 $16.75 $16.38 578,078
2018-06-21 $16.85 $16.85 $16.65 $16.75 $16.38 221,385
2018-06-20 $16.80 $17.10 $16.75 $16.80 $16.42 227,779
2018-06-19 $16.55 $16.90 $16.40 $16.80 $16.42 246,586
2018-06-18 $16.35 $16.55 $16.12 $16.55 $16.18 214,537
2018-06-15 $16.00 $16.45 $16.00 $16.45 $16.08 401,866
2018-06-14 $15.85 $16.10 $15.70 $16.10 $15.74 178,947
2018-06-13 $15.60 $15.85 $15.40 $15.85 $15.50 194,701
2018-06-12 $15.55 $15.66 $15.45 $15.55 $15.20 167,777
2018-06-11 $15.50 $15.75 $15.45 $15.55 $15.20 272,039
2018-06-08 $15.35 $15.73 $15.30 $15.50 $15.15 195,527
2018-06-07 $15.20 $15.45 $15.13 $15.40 $15.06 172,771
2018-06-06 $15.10 $15.40 $14.95 $15.25 $14.91 332,243
2018-06-05 $15.05 $15.25 $14.90 $15.25 $14.91 316,546
2018-06-04 $15.00 $15.15 $14.90 $15.05 $14.71 178,649
2018-06-01 $15.00 $15.05 $14.75 $14.95 $14.62 205,794
2018-05-31 $15.00 $15.00 $14.65 $14.80 $14.47 225,961
2018-05-30 $14.90 $15.15 $14.88 $14.95 $14.62 189,431
2018-05-29 $14.70 $14.85 $14.60 $14.85 $14.52 160,915
2018-05-25 $14.55 $14.85 $14.55 $14.80 $14.47 168,934
2018-05-24 $14.55 $14.83 $14.50 $14.65 $14.32 115,900
2018-05-23 $14.40 $14.65 $14.40 $14.60 $14.27 135,254
2018-05-22 $14.80 $14.85 $14.45 $14.48 $14.15 106,490
2018-05-21 $14.70 $15.00 $14.70 $14.80 $14.47 378,487
2018-05-18 $14.35 $14.75 $14.20 $14.70 $14.37 269,948
2018-05-17 $14.15 $14.40 $13.95 $14.30 $13.98 385,726
2018-05-16 $13.90 $14.30 $13.90 $14.10 $13.78 666,676
2018-05-15 $13.90 $13.95 $13.75 $13.85 $13.54 250,583
2018-05-14 $14.05 $14.20 $13.85 $13.90 $13.59 335,502
2018-05-11 $14.05 $14.30 $13.80 $14.00 $13.69 266,488
2018-05-10 $14.15 $14.25 $13.95 $14.00 $13.69 175,379
2018-05-09 $14.10 $14.20 $13.90 $14.10 $13.78 237,465
2018-05-08 $13.95 $14.35 $13.90 $14.10 $13.78 258,622
2018-05-07 $14.00 $14.20 $13.90 $14.00 $13.69 161,384
2018-05-04 $13.85 $14.25 $13.85 $14.00 $13.69 210,985
2018-05-03 $14.20 $14.25 $14.00 $14.00 $13.57 239,636
2018-05-02 $14.30 $14.53 $14.20 $14.25 $13.81 184,859
2018-05-01 $14.55 $14.60 $14.23 $14.35 $13.90 283,053
2018-04-30 $14.65 $14.75 $14.53 $14.60 $14.15 127,035
2018-04-27 $14.90 $14.90 $14.50 $14.65 $14.20 139,717
2018-04-26 $14.40 $14.95 $14.20 $14.90 $14.44 197,319
2018-04-25 $14.25 $14.48 $14.20 $14.35 $13.90 141,949
2018-04-24 $14.50 $14.75 $14.10 $14.30 $13.86 177,347
2018-04-23 $14.55 $14.70 $14.35 $14.45 $14.00 112,454
2018-04-20 $14.75 $14.85 $14.45 $14.55 $14.10 172,120
2018-04-19 $14.80 $14.85 $14.65 $14.75 $14.29 145,157
2018-04-18 $14.95 $14.95 $14.48 $14.80 $14.34 195,873
2018-04-17 $14.75 $14.95 $14.65 $14.90 $14.44 272,809
2018-04-16 $14.55 $14.80 $14.45 $14.70 $14.24 264,023
2018-04-13 $14.55 $14.67 $14.40 $14.55 $14.10 299,036
2018-04-12 $14.40 $14.45 $14.20 $14.40 $13.95 148,179
2018-04-11 $14.35 $14.40 $14.20 $14.35 $13.90 140,481
2018-04-10 $14.25 $14.58 $14.20 $14.40 $13.95 156,735
2018-04-09 $13.90 $14.25 $13.85 $14.10 $13.66 334,852
2018-04-06 $14.25 $14.35 $13.75 $13.80 $13.37 594,854
2018-04-05 $14.40 $14.40 $14.00 $14.30 $13.86 284,691
2018-04-04 $14.20 $14.45 $14.15 $14.40 $13.95 145,026
2018-04-03 $14.15 $14.35 $14.01 $14.25 $13.81 164,130
2018-04-02 $14.20 $14.45 $13.90 $14.05 $13.61 206,172
2018-03-29 $14.50 $14.50 $14.20 $14.20 $13.76 381,927
2018-03-28 $14.45 $14.80 $14.40 $14.50 $14.05 263,477
2018-03-27 $14.75 $14.80 $14.35 $14.40 $13.95 150,010
2018-03-26 $14.70 $14.75 $14.30 $14.70 $14.24 195,391
2018-03-23 $14.65 $14.85 $14.45 $14.50 $14.05 207,812
2018-03-22 $14.70 $14.95 $14.50 $14.65 $14.20 384,141
2018-03-21 $14.90 $15.05 $14.78 $14.85 $14.39 131,838
2018-03-20 $14.90 $15.00 $14.70 $14.85 $14.39 159,845
2018-03-19 $15.05 $15.05 $14.73 $14.90 $14.44 160,051
2018-03-16 $14.85 $15.15 $14.70 $15.10 $14.63 683,567
2018-03-15 $14.95 $15.10 $14.70 $14.90 $14.44 377,972
2018-03-14 $15.20 $15.25 $14.85 $14.95 $14.49 164,932
2018-03-13 $15.00 $15.20 $14.80 $15.15 $14.68 246,469
2018-03-12 $15.05 $15.25 $14.73 $14.90 $14.44 395,931
2018-03-09 $14.90 $15.10 $14.60 $15.05 $14.58 201,150
2018-03-08 $14.85 $15.05 $14.60 $14.80 $14.34 271,151
2018-03-07 $14.50 $15.00 $14.45 $14.85 $14.39 1,208,813
2018-03-06 $14.15 $14.63 $13.95 $14.55 $14.10 348,140
2018-03-05 $13.85 $14.20 $13.53 $14.15 $13.71 197,272
2018-03-02 $13.70 $14.10 $13.65 $13.90 $13.47 254,068
2018-03-01 $14.00 $14.20 $13.70 $13.80 $13.37 444,096
2018-02-28 $14.00 $14.25 $13.90 $13.95 $13.52 336,951
2018-02-27 $14.25 $14.30 $13.85 $14.05 $13.61 403,677
2018-02-26 $14.05 $14.30 $14.05 $14.15 $13.71 296,058
2018-02-23 $14.10 $14.25 $13.95 $14.05 $13.61 312,466
2018-02-22 $14.70 $14.80 $13.90 $14.00 $13.57 201,777
2018-02-21 $14.45 $14.90 $14.45 $14.75 $14.29 427,202
2018-02-20 $14.40 $14.60 $14.35 $14.40 $13.95 194,824
2018-02-16 $14.50 $14.85 $14.35 $14.50 $14.05 198,680
2018-02-15 $14.45 $14.60 $14.30 $14.55 $14.10 267,736
2018-02-14 $14.05 $14.45 $13.90 $14.35 $13.90 240,340
2018-02-13 $14.30 $14.30 $13.95 $14.10 $13.66 465,716
2018-02-12 $14.30 $14.50 $14.05 $14.30 $13.86 240,696
2018-02-09 $14.60 $14.65 $14.00 $14.25 $13.81 299,031
2018-02-08 $14.85 $14.98 $14.45 $14.45 $14.00 282,498
2018-02-07 $14.75 $14.95 $14.65 $14.85 $14.39 387,895
2018-02-06 $14.50 $14.98 $14.50 $14.85 $14.39 214,999
2018-02-05 $15.10 $15.35 $14.95 $15.00 $14.53 250,208
2018-02-02 $15.40 $15.60 $15.10 $15.20 $14.73 336,105
2018-02-01 $15.55 $15.65 $15.30 $15.55 $14.94 327,606
2018-01-31 $16.05 $16.20 $15.53 $15.65 $15.04 217,001
2018-01-30 $15.95 $16.30 $15.95 $15.95 $15.33 196,155
2018-01-29 $16.10 $16.45 $16.05 $16.10 $15.47 236,454
2018-01-26 $16.25 $16.30 $15.85 $16.10 $15.47 338,230
2018-01-25 $15.00 $16.25 $14.70 $16.20 $15.57 826,024
2018-01-24 $15.20 $15.21 $14.55 $14.80 $14.22 260,422
2018-01-23 $15.10 $15.10 $14.85 $15.10 $14.51 163,688
2018-01-22 $15.15 $15.25 $14.98 $15.05 $14.46 182,495
2018-01-19 $15.00 $15.20 $14.90 $15.15 $14.56 191,888
2018-01-18 $15.25 $15.35 $14.85 $14.95 $14.37 368,798
2018-01-17 $15.35 $15.50 $15.10 $15.25 $14.66 202,756
2018-01-16 $15.30 $15.60 $15.15 $15.30 $14.70 272,614
2018-01-12 $15.45 $15.55 $15.20 $15.30 $14.70 218,647
2018-01-11 $15.10 $15.45 $14.95 $15.45 $14.85 154,465
2018-01-10 $14.70 $15.30 $14.60 $15.10 $14.51 235,317
2018-01-09 $14.80 $14.85 $14.65 $14.70 $14.13 172,899
2018-01-08 $15.05 $15.10 $14.65 $14.80 $14.22 212,717
2018-01-05 $14.60 $15.15 $14.60 $15.10 $14.51 260,923
2018-01-04 $14.65 $14.75 $14.40 $14.65 $14.08 152,499
2018-01-03 $14.35 $14.68 $14.30 $14.65 $14.08 349,308
2018-01-02 $14.05 $14.60 $14.05 $14.40 $13.84 224,749
2017-12-29 $14.20 $14.25 $13.90 $14.00 $13.45 256,146
2017-12-28 $14.20 $14.30 $14.05 $14.15 $13.60 170,747
2017-12-27 $14.20 $14.35 $14.15 $14.20 $13.65 140,719
2017-12-26 $14.25 $14.50 $14.20 $14.25 $13.70 127,716
2017-12-22 $14.60 $14.65 $14.25 $14.25 $13.70 261,399
2017-12-21 $14.60 $14.70 $14.51 $14.60 $14.03 131,532
2017-12-20 $14.30 $14.75 $14.20 $14.60 $14.03 180,603
2017-12-19 $14.10 $14.35 $14.00 $14.25 $13.70 423,482
2017-12-18 $14.30 $14.45 $13.92 $14.10 $13.55 449,721
2017-12-15 $13.55 $14.35 $13.55 $14.25 $13.70 769,415
2017-12-14 $14.20 $14.30 $13.55 $13.55 $13.02 441,334
2017-12-13 $14.05 $14.45 $14.05 $14.20 $13.65 335,016
2017-12-12 $14.15 $14.45 $14.10 $14.10 $13.55 440,690
2017-12-11 $14.10 $14.50 $14.10 $14.15 $13.60 311,248
2017-12-08 $14.20 $14.50 $14.10 $14.10 $13.55 430,625
2017-12-07 $14.55 $14.80 $14.00 $14.05 $13.50 951,699
2017-12-06 $14.75 $15.05 $14.55 $14.60 $14.03 238,661
2017-12-05 $15.10 $15.20 $14.59 $14.80 $14.22 276,143
2017-12-04 $14.90 $15.60 $14.80 $15.15 $14.56 431,938
2017-12-01 $15.00 $15.00 $14.10 $14.85 $14.27 330,271
2017-11-30 $14.80 $15.10 $14.70 $15.05 $14.46 316,235
2017-11-29 $14.55 $14.85 $14.10 $14.75 $14.18 247,853
2017-11-28 $14.60 $14.70 $14.45 $14.55 $13.98 312,356
2017-11-27 $14.90 $14.95 $14.55 $14.60 $14.03 420,463
2017-11-24 $14.85 $14.95 $14.65 $14.95 $14.37 82,274
2017-11-22 $14.95 $15.10 $14.70 $14.85 $14.27 158,722
2017-11-21 $14.90 $15.05 $14.83 $14.90 $14.32 275,579
2017-11-20 $14.95 $15.00 $14.75 $14.85 $14.27 81,147
2017-11-17 $14.75 $15.00 $14.65 $14.95 $14.37 125,328
2017-11-16 $14.70 $15.00 $14.70 $14.95 $14.25 141,584
2017-11-15 $14.75 $14.80 $14.65 $14.65 $13.96 43,706
2017-11-14 $14.50 $15.00 $14.45 $14.90 $14.20 171,400
2017-11-13 $14.45 $14.75 $14.35 $14.60 $13.92 286,974
2017-11-10 $14.80 $14.80 $14.50 $14.55 $13.87 119,325
2017-11-09 $14.60 $15.15 $14.05 $14.80 $14.11 244,751
2017-11-08 $14.70 $14.90 $14.55 $14.65 $13.96 279,888
2017-11-07 $14.85 $14.95 $14.40 $14.65 $13.96 449,394
2017-11-06 $14.65 $15.05 $14.65 $14.95 $14.25 267,463
2017-11-03 $14.30 $14.73 $14.30 $14.65 $13.96 195,765
2017-11-02 $14.70 $14.75 $14.35 $14.40 $13.72 221,009
2017-11-01 $15.00 $15.00 $14.60 $14.70 $14.01 150,334
2017-10-31 $14.80 $15.10 $14.80 $14.95 $14.25 178,783
2017-10-30 $15.15 $15.22 $14.55 $14.70 $14.01 187,484
2017-10-27 $14.70 $15.30 $14.60 $15.30 $14.58 257,386
2017-10-26 $14.90 $15.10 $14.65 $14.70 $14.01 121,835
2017-10-25 $14.45 $15.05 $14.45 $14.90 $14.20 211,861
2017-10-24 $15.25 $15.25 $14.45 $14.50 $13.82 221,574
2017-10-23 $15.90 $15.90 $14.96 $15.20 $14.49 481,652
2017-10-20 $15.45 $16.00 $15.20 $15.80 $15.06 555,660
2017-10-19 $15.55 $15.55 $14.90 $15.30 $14.58 454,430
2017-10-18 $15.00 $15.60 $14.85 $15.20 $14.49 472,041
2017-10-17 $14.90 $15.00 $14.65 $14.95 $14.25 192,644
2017-10-16 $14.70 $14.95 $14.53 $14.90 $14.20 173,269
2017-10-13 $14.95 $14.95 $14.60 $14.70 $14.01 156,743
2017-10-12 $14.75 $15.00 $14.65 $14.95 $14.25 162,703
2017-10-11 $14.75 $14.90 $14.63 $14.75 $14.06 157,980
2017-10-10 $14.50 $14.80 $14.50 $14.70 $14.01 202,169
2017-10-09 $14.65 $14.75 $14.30 $14.50 $13.82 156,900
2017-10-06 $14.55 $14.75 $14.40 $14.70 $14.01 127,642
2017-10-05 $14.25 $14.65 $14.20 $14.60 $13.92 182,512
2017-10-04 $14.30 $14.60 $14.20 $14.20 $13.53 181,635
2017-10-03 $14.35 $14.45 $14.00 $14.25 $13.58 327,750
2017-10-02 $14.25 $14.58 $14.25 $14.40 $13.72 216,844
2017-09-29 $14.25 $14.35 $14.18 $14.30 $13.63 113,169
2017-09-28 $14.35 $14.40 $14.05 $14.20 $13.53 121,387
2017-09-27 $14.30 $14.60 $14.10 $14.35 $13.68 299,058
2017-09-26 $14.25 $14.30 $14.15 $14.20 $13.53 110,279
2017-09-25 $14.25 $14.30 $14.05 $14.20 $13.53 150,421
2017-09-22 $14.05 $14.25 $14.05 $14.20 $13.53 172,339
2017-09-21 $14.15 $14.25 $14.00 $14.05 $13.39 110,217
2017-09-20 $14.10 $14.28 $14.10 $14.15 $13.49 154,004
2017-09-19 $14.25 $14.35 $14.05 $14.15 $13.49 159,155
2017-09-18 $14.15 $14.35 $14.15 $14.20 $13.53 246,879
2017-09-15 $14.25 $14.28 $14.05 $14.10 $13.44 491,558
2017-09-14 $14.30 $14.35 $14.05 $14.25 $13.58 148,472
2017-09-13 $14.15 $14.48 $14.05 $14.35 $13.68 212,896
2017-09-12 $14.10 $14.30 $14.05 $14.15 $13.49 188,808
2017-09-11 $14.00 $14.18 $14.00 $14.05 $13.39 189,515
2017-09-08 $13.90 $14.15 $13.80 $13.90 $13.25 133,363
2017-09-07 $14.10 $14.13 $13.85 $13.90 $13.25 246,738
2017-09-06 $14.00 $14.15 $13.80 $14.05 $13.39 167,986
2017-09-05 $14.00 $14.10 $13.83 $13.95 $13.30 132,824
2017-09-01 $13.85 $14.05 $13.80 $13.95 $13.30 179,233
2017-08-31 $13.75 $14.08 $13.75 $13.90 $13.25 212,026
2017-08-30 $13.65 $13.93 $13.65 $13.75 $13.11 151,871
2017-08-29 $13.70 $13.83 $13.65 $13.70 $13.06 118,391
2017-08-28 $13.90 $13.95 $13.65 $13.80 $13.15 369,588
2017-08-25 $13.70 $13.88 $13.55 $13.75 $13.11 293,262
2017-08-24 $13.60 $13.75 $13.55 $13.70 $13.06 186,181
2017-08-23 $13.70 $13.78 $13.50 $13.60 $12.96 184,982
2017-08-22 $13.65 $13.80 $13.65 $13.70 $13.06 103,524
2017-08-21 $13.60 $13.75 $13.55 $13.65 $13.01 114,769
2017-08-18 $13.50 $13.70 $13.50 $13.65 $13.01 196,189
2017-08-17 $13.75 $13.95 $13.53 $13.60 $12.96 243,757
2017-08-16 $13.85 $14.03 $13.73 $13.75 $13.11 148,859
2017-08-15 $14.00 $14.00 $13.80 $13.80 $13.15 147,645
2017-08-14 $13.85 $14.00 $13.80 $13.95 $13.30 176,180
2017-08-11 $13.50 $13.95 $13.45 $13.75 $13.11 227,391
2017-08-10 $13.55 $13.70 $13.45 $13.45 $12.82 196,979
2017-08-09 $13.45 $13.70 $13.35 $13.60 $12.96 195,733
2017-08-08 $13.60 $13.85 $13.45 $13.55 $12.91 171,211
2017-08-07 $13.70 $13.90 $13.65 $13.65 $13.01 170,481
2017-08-04 $13.60 $13.75 $13.58 $13.70 $13.06 144,614
2017-08-03 $13.45 $13.75 $13.45 $13.60 $12.96 239,107
2017-08-02 $13.95 $14.00 $13.60 $13.60 $12.84 134,561
2017-08-01 $13.65 $14.15 $13.65 $14.00 $13.22 304,587
2017-07-31 $14.00 $14.03 $13.55 $13.55 $12.80 398,345
2017-07-28 $14.65 $14.65 $13.95 $13.95 $13.17 312,799
2017-07-27 $14.30 $15.00 $14.10 $14.65 $13.84 289,173
2017-07-26 $15.30 $15.30 $14.80 $14.85 $14.02 223,027
2017-07-25 $14.90 $15.35 $14.90 $15.25 $14.40 176,680
2017-07-24 $15.15 $15.30 $15.05 $15.25 $14.40 187,184
2017-07-21 $15.55 $15.60 $15.10 $15.15 $14.31 187,392
2017-07-20 $15.40 $15.55 $15.30 $15.50 $14.64 320,945
2017-07-19 $15.40 $15.45 $15.25 $15.35 $14.50 103,722
2017-07-18 $15.40 $15.45 $15.25 $15.30 $14.45 77,000
2017-07-17 $15.15 $15.50 $15.08 $15.45 $14.59 304,579
2017-07-14 $15.10 $15.30 $15.10 $15.20 $14.36 143,603
2017-07-13 $15.10 $15.40 $14.95 $15.15 $14.31 373,360
2017-07-12 $15.30 $15.45 $15.00 $15.05 $14.21 306,846
2017-07-11 $15.35 $15.45 $15.25 $15.25 $14.40 184,221
2017-07-10 $15.50 $15.55 $15.30 $15.40 $14.54 229,435
2017-07-07 $15.40 $15.60 $15.25 $15.55 $14.69 197,506
2017-07-06 $15.35 $15.60 $15.25 $15.30 $14.45 246,318
2017-07-05 $15.70 $15.80 $15.33 $15.35 $14.50 301,922
2017-07-03 $15.75 $15.85 $15.55 $15.70 $14.83 87,679
2017-06-30 $15.90 $15.95 $15.70 $15.75 $14.87 227,429
2017-06-29 $15.95 $16.00 $15.70 $15.90 $15.02 244,166
2017-06-28 $15.60 $16.00 $15.58 $15.95 $15.06 276,776
2017-06-27 $15.60 $15.60 $15.40 $15.50 $14.64 218,742
2017-06-26 $15.45 $15.70 $15.40 $15.65 $14.78 250,991
2017-06-23 $15.25 $15.53 $15.20 $15.45 $14.59 346,707
2017-06-22 $15.20 $15.40 $15.10 $15.30 $14.45 224,189
2017-06-21 $15.10 $15.43 $15.03 $15.20 $14.36 299,285
2017-06-20 $15.40 $15.50 $15.08 $15.10 $14.26 228,717
2017-06-19 $15.50 $15.50 $15.15 $15.40 $14.54 312,791
2017-06-16 $15.10 $15.55 $14.95 $15.50 $14.64 577,764
2017-06-15 $15.05 $15.30 $14.90 $15.20 $14.36 464,794
2017-06-14 $15.10 $15.35 $15.05 $15.20 $14.36 332,587
2017-06-13 $15.05 $15.20 $14.88 $15.10 $14.26 161,088
2017-06-12 $15.10 $15.20 $14.86 $15.05 $14.21 296,474
2017-06-09 $14.85 $15.30 $14.60 $15.15 $14.31 365,950
2017-06-08 $15.00 $15.00 $14.65 $14.80 $13.98 365,087
2017-06-07 $14.10 $15.05 $14.00 $15.00 $14.17 686,719
2017-06-06 $13.70 $14.20 $13.40 $14.10 $13.32 353,279
2017-06-05 $14.05 $14.25 $13.95 $14.10 $13.32 171,191
2017-06-02 $13.95 $14.20 $13.85 $14.00 $13.22 262,140
2017-06-01 $13.85 $14.15 $13.80 $13.90 $13.13 226,864
2017-05-31 $13.85 $13.95 $13.56 $13.80 $13.03 181,223
2017-05-30 $13.80 $14.05 $13.80 $13.85 $13.08 180,293
2017-05-26 $14.00 $14.19 $13.83 $13.85 $13.08 144,780
2017-05-25 $13.85 $14.03 $13.70 $13.95 $13.17 181,724
2017-05-24 $13.90 $14.00 $13.80 $13.85 $13.08 135,337
2017-05-23 $13.75 $14.00 $13.65 $13.85 $13.08 279,456
2017-05-22 $13.65 $14.05 $13.60 $13.70 $12.94 498,257
2017-05-19 $14.05 $14.08 $13.55 $13.60 $12.84 312,800
2017-05-18 $13.35 $14.10 $13.35 $14.05 $13.27 490,650
2017-05-17 $13.65 $13.80 $13.23 $13.45 $12.70 805,065
2017-05-16 $14.90 $14.95 $14.61 $14.75 $13.93 241,555
2017-05-15 $14.70 $15.05 $14.70 $14.85 $14.02 267,481
2017-05-12 $14.60 $14.85 $14.35 $14.65 $13.84 235,669
2017-05-11 $14.80 $14.90 $14.55 $14.65 $13.84 247,606
2017-05-10 $14.55 $14.98 $14.43 $14.80 $13.98 271,004
2017-05-09 $14.40 $14.70 $14.25 $14.55 $13.74 182,001
2017-05-08 $14.35 $14.65 $14.02 $14.40 $13.60 314,703
2017-05-05 $14.45 $14.55 $14.15 $14.40 $13.60 867,603
2017-05-04 $14.85 $14.88 $14.35 $14.45 $13.65 438,500
2017-05-03 $15.10 $15.25 $14.80 $14.90 $13.95 467,431
2017-05-02 $15.20 $15.60 $15.03 $15.15 $14.19 474,110
2017-05-01 $14.80 $15.28 $14.80 $15.15 $14.19 282,618
2017-04-28 $15.20 $15.20 $14.70 $14.80 $13.86 425,120
2017-04-27 $14.85 $15.65 $14.75 $15.00 $14.04 682,373
2017-04-26 $14.00 $14.43 $13.85 $14.20 $13.30 280,415
2017-04-25 $13.90 $14.15 $13.80 $14.00 $13.11 237,409
2017-04-24 $13.80 $14.00 $13.70 $13.85 $12.97 246,108
2017-04-21 $13.75 $13.80 $13.45 $13.65 $12.78 225,440
2017-04-20 $13.70 $13.85 $13.60 $13.75 $12.87 263,031
2017-04-19 $13.45 $13.70 $13.40 $13.70 $12.83 275,445
2017-04-18 $13.50 $13.65 $13.35 $13.40 $12.55 185,216
2017-04-17 $13.45 $13.70 $13.45 $13.60 $12.73 254,242
2017-04-13 $13.55 $13.65 $13.30 $13.40 $12.55 242,123
2017-04-12 $13.55 $13.70 $13.25 $13.60 $12.73 207,011
2017-04-11 $13.60 $13.65 $13.40 $13.55 $12.69 192,416
2017-04-10 $13.45 $13.65 $13.35 $13.60 $12.73 214,359
2017-04-07 $13.50 $13.78 $13.45 $13.50 $12.64 856,321
2017-04-06 $13.10 $13.55 $13.00 $13.55 $12.69 320,903
2017-04-05 $13.10 $13.30 $12.95 $13.10 $12.27 254,875
2017-04-04 $13.20 $13.40 $13.00 $13.10 $12.27 231,711
2017-04-03 $13.85 $13.85 $13.20 $13.25 $12.41 248,827
2017-03-31 $13.65 $13.90 $13.55 $13.80 $12.92 391,684
2017-03-30 $13.55 $13.70 $13.40 $13.65 $12.78 205,023
2017-03-29 $13.50 $13.75 $13.35 $13.55 $12.69 248,272
2017-03-28 $13.30 $13.58 $13.02 $13.55 $12.69 543,714
2017-03-27 $12.90 $13.55 $12.75 $13.35 $12.50 287,392
2017-03-24 $13.00 $13.20 $12.95 $13.10 $12.27 182,663
2017-03-23 $12.80 $13.00 $12.70 $12.95 $12.13 376,448
2017-03-22 $12.90 $12.95 $12.70 $12.80 $11.98 210,317
2017-03-21 $13.25 $13.35 $12.90 $12.93 $12.10 160,039
2017-03-20 $13.65 $13.65 $13.10 $13.25 $12.41 186,909
2017-03-17 $13.35 $13.60 $13.25 $13.60 $12.73 646,471
2017-03-16 $13.30 $13.50 $13.20 $13.40 $12.55 222,676
2017-03-15 $13.00 $13.30 $12.95 $13.30 $12.45 242,724
2017-03-14 $13.40 $13.45 $12.95 $13.00 $12.17 312,663
2017-03-13 $13.20 $13.50 $13.00 $13.50 $12.64 243,363
2017-03-10 $13.25 $13.38 $13.10 $13.25 $12.41 225,041
2017-03-09 $13.05 $13.40 $13.00 $13.20 $12.36 242,454
2017-03-08 $13.15 $13.25 $13.00 $13.00 $12.17 210,871
2017-03-07 $13.00 $13.25 $12.85 $13.10 $12.27 245,046
2017-03-06 $12.85 $13.20 $12.80 $13.05 $12.22 367,974
2017-03-03 $13.15 $13.25 $12.75 $12.90 $12.08 346,586
2017-03-02 $12.95 $13.35 $12.90 $13.20 $12.36 282,662
2017-03-01 $12.90 $13.18 $12.85 $13.00 $12.17 568,705
2017-02-28 $12.70 $12.95 $12.60 $12.85 $12.03 354,371
2017-02-27 $12.70 $12.95 $12.65 $12.70 $11.89 527,345
2017-02-24 $12.80 $12.90 $12.50 $12.65 $11.84 358,892
2017-02-23 $12.55 $13.05 $12.50 $12.90 $12.08 638,972
2017-02-22 $12.75 $12.85 $12.45 $12.50 $11.70 279,277
2017-02-21 $12.80 $12.95 $12.60 $12.75 $11.94 5,170
2017-02-17 $12.80 $12.95 $12.60 $12.75 $11.94 10,492
2017-02-16 $12.90 $12.95 $12.55 $12.75 $11.94 564,081
2017-02-15 $12.55 $12.95 $12.50 $12.85 $12.03 405,922
2017-02-14 $12.90 $12.90 $12.60 $12.65 $11.84 301,110
2017-02-13 $12.75 $13.10 $12.73 $12.90 $12.08 294,130
2017-02-10 $12.75 $12.85 $12.55 $12.75 $11.94 225,261
2017-02-09 $12.70 $12.85 $12.35 $12.80 $11.98 412,352
2017-02-08 $12.55 $12.68 $12.30 $12.35 $11.56 495,546
2017-02-07 $12.60 $12.80 $12.43 $12.65 $11.84 342,037
2017-02-06 $12.65 $12.85 $12.45 $12.65 $11.84 769,489
2017-02-03 $12.20 $12.90 $12.20 $12.75 $11.94 794,603
2017-02-02 $12.70 $12.75 $12.15 $12.20 $11.42 608,824
2017-02-01 $13.10 $13.15 $12.80 $12.80 $11.86 531,895
2017-01-31 $12.85 $13.10 $12.80 $13.10 $12.14 617,251
2017-01-30 $12.60 $13.10 $12.50 $12.95 $12.00 843,803
2017-01-27 $12.60 $12.95 $12.50 $12.70 $11.77 916,638
2017-01-26 $12.70 $12.80 $12.05 $12.50 $11.59 1,088,264
2017-01-25 $11.80 $13.58 $10.75 $12.80 $11.86 3,867,315
2017-01-24 $16.60 $16.80 $16.30 $16.45 $15.25 590,490
2017-01-23 $16.75 $16.90 $16.45 $16.60 $15.39 259,760
2017-01-20 $16.75 $16.85 $16.60 $16.75 $15.52 206,043
2017-01-19 $17.00 $17.00 $16.75 $16.75 $15.52 263,418
2017-01-18 $16.90 $17.20 $16.85 $17.00 $15.76 372,359
2017-01-17 $16.95 $17.10 $16.80 $16.85 $15.62 243,359
2017-01-13 $16.90 $17.29 $16.90 $17.10 $15.85 215,944
2017-01-12 $17.20 $17.20 $16.80 $16.85 $15.62 288,582
2017-01-11 $17.30 $17.50 $17.00 $17.25 $15.99 349,928
2017-01-10 $17.40 $17.50 $17.28 $17.40 $16.13 265,381
2017-01-09 $17.55 $17.60 $17.35 $17.40 $16.13 270,671
2017-01-06 $17.65 $17.75 $17.38 $17.60 $16.31 437,720
2017-01-05 $17.80 $17.90 $17.55 $17.65 $16.36 225,539
2017-01-04 $17.85 $18.05 $17.73 $17.80 $16.50 332,515
2017-01-03 $17.80 $17.95 $17.65 $17.85 $16.54 135,130
2016-12-30 $17.75 $17.85 $17.55 $17.70 $16.40 186,743
2016-12-29 $17.85 $17.95 $17.70 $17.80 $16.50 128,218
2016-12-28 $17.65 $17.85 $17.50 $17.80 $16.50 224,806
2016-12-27 $17.85 $18.10 $17.60 $17.65 $16.36 192,706
2016-12-23 $17.65 $17.90 $17.47 $17.90 $16.59 148,188
2016-12-22 $17.70 $17.75 $17.40 $17.65 $16.36 215,180
2016-12-21 $17.45 $17.80 $17.30 $17.60 $16.31 201,220
2016-12-20 $17.50 $18.10 $17.35 $17.55 $16.27 410,428
2016-12-19 $17.85 $17.95 $17.45 $17.50 $16.22 259,874
2016-12-16 $18.10 $18.20 $17.70 $17.80 $16.50 949,799
2016-12-15 $18.20 $18.35 $17.90 $18.05 $16.73 375,701
2016-12-14 $18.40 $18.50 $18.10 $18.20 $16.87 320,333
2016-12-13 $18.20 $18.58 $18.15 $18.45 $17.10 325,265
2016-12-12 $17.90 $18.30 $17.90 $18.15 $16.82 380,101
2016-12-09 $18.00 $18.10 $17.85 $18.00 $16.68 280,163
2016-12-08 $17.75 $18.05 $17.68 $18.00 $16.68 435,228
2016-12-07 $17.75 $18.00 $17.50 $17.80 $16.50 319,837
2016-12-06 $17.75 $17.95 $17.60 $17.80 $16.50 252,199
2016-12-05 $17.50 $17.80 $17.40 $17.75 $16.45 248,850
2016-12-02 $17.40 $17.65 $17.28 $17.45 $16.17 379,272
2016-12-01 $17.30 $17.75 $17.20 $17.35 $16.08 277,421
2016-11-30 $17.15 $17.30 $17.00 $17.30 $16.03 168,993
2016-11-29 $17.05 $17.10 $16.75 $17.10 $15.85 427,468
2016-11-28 $17.30 $17.45 $16.80 $16.95 $15.71 380,351
2016-11-25 $17.25 $17.30 $17.15 $17.25 $15.99 99,020
2016-11-23 $17.20 $17.40 $17.10 $17.20 $15.94 226,541
2016-11-22 $17.25 $17.30 $16.95 $17.25 $15.99 239,706
2016-11-21 $17.15 $17.30 $16.80 $17.25 $15.99 256,982
2016-11-18 $17.20 $17.33 $16.95 $17.10 $15.85 471,569
2016-11-17 $16.65 $17.30 $16.65 $17.25 $15.99 317,673
2016-11-16 $16.95 $17.10 $16.80 $16.85 $15.44 227,146
2016-11-15 $16.80 $16.95 $16.65 $16.95 $15.53 286,296
2016-11-14 $17.45 $17.45 $16.33 $16.80 $15.39 540,040
2016-11-11 $17.00 $17.75 $16.95 $17.40 $15.94 517,377
2016-11-10 $17.10 $17.33 $16.85 $17.05 $15.62 395,991
2016-11-09 $16.15 $17.05 $16.13 $16.95 $15.53 295,772
2016-11-08 $16.25 $16.45 $16.15 $16.30 $14.93 348,812
2016-11-07 $16.35 $16.60 $16.15 $16.35 $14.98 440,993
2016-11-04 $15.85 $16.30 $15.85 $16.15 $14.80 277,608
2016-11-03 $16.15 $16.25 $15.75 $15.90 $14.57 267,325
2016-11-02 $16.25 $16.43 $16.15 $16.15 $14.80 295,375
2016-11-01 $16.55 $16.65 $16.15 $16.25 $14.89 296,930
2016-10-31 $16.50 $16.70 $16.20 $16.45 $15.07 291,089
2016-10-28 $16.40 $16.65 $16.05 $16.40 $15.03 359,797
2016-10-27 $16.85 $16.85 $16.40 $16.45 $15.07 246,174
2016-10-26 $17.05 $17.05 $16.45 $16.75 $15.35 362,172
2016-10-25 $16.85 $17.00 $16.55 $16.95 $15.53 298,455
2016-10-24 $16.90 $17.05 $16.85 $16.90 $15.48 217,229
2016-10-21 $17.05 $17.35 $16.75 $16.85 $15.44 316,399
2016-10-20 $17.60 $17.60 $16.60 $16.95 $15.53 535,968
2016-10-19 $17.50 $18.05 $17.00 $17.50 $16.03 771,356
2016-10-18 $18.90 $18.90 $18.60 $18.65 $17.09 98,614
2016-10-17 $18.70 $18.77 $18.50 $18.60 $17.04 161,951
2016-10-14 $18.95 $19.10 $18.65 $18.80 $17.22 125,823
2016-10-13 $19.05 $19.05 $18.75 $18.80 $17.22 152,554
2016-10-12 $19.05 $19.40 $18.97 $19.15 $17.55 90,555
2016-10-11 $19.55 $19.55 $18.95 $18.95 $17.36 158,907
2016-10-10 $19.30 $19.75 $19.17 $19.50 $17.87 111,864
2016-10-07 $19.14 $19.22 $19.00 $19.14 $17.54 111,369
2016-10-06 $18.98 $19.10 $18.87 $19.07 $17.47 91,597
2016-10-05 $19.08 $19.19 $19.01 $19.06 $17.46 104,278
2016-10-04 $19.14 $19.24 $18.92 $18.98 $17.39 142,556
2016-10-03 $19.18 $19.34 $19.05 $19.09 $17.49 180,425
2016-09-30 $19.39 $19.41 $19.10 $19.29 $17.67 381,374
2016-09-29 $19.63 $19.63 $19.24 $19.27 $17.66 80,292
2016-09-28 $19.68 $19.73 $19.55 $19.69 $18.04 70,149
2016-09-27 $19.55 $19.69 $19.39 $19.68 $18.03 155,084
2016-09-26 $19.71 $19.77 $19.55 $19.58 $17.94 175,748
2016-09-23 $19.66 $19.85 $19.56 $19.77 $18.11 153,856
2016-09-22 $19.34 $19.73 $19.25 $19.73 $18.08 208,818
2016-09-21 $19.24 $19.36 $18.96 $19.20 $17.59 134,676
2016-09-20 $19.32 $19.39 $19.05 $19.15 $17.55 205,619
2016-09-19 $19.21 $19.47 $19.21 $19.29 $17.67 83,657
2016-09-16 $19.26 $19.39 $19.10 $19.15 $17.55 335,383
2016-09-15 $18.90 $19.29 $18.82 $19.26 $17.65 139,335
2016-09-14 $19.03 $19.32 $18.90 $18.94 $17.35 133,940
2016-09-13 $19.16 $19.16 $18.92 $19.02 $17.43 167,109
2016-09-12 $18.82 $19.35 $18.82 $19.24 $17.63 171,372
2016-09-09 $19.46 $19.70 $19.02 $19.05 $17.45 174,304
2016-09-08 $19.59 $19.69 $19.50 $19.60 $17.96 125,253
2016-09-07 $19.44 $19.65 $19.31 $19.61 $17.97 223,000
2016-09-06 $19.51 $19.51 $19.28 $19.42 $17.79 177,775
2016-09-02 $19.64 $19.70 $19.41 $19.50 $17.87 178,857
2016-09-01 $19.47 $19.66 $19.25 $19.55 $17.91 167,107
2016-08-31 $19.42 $19.62 $19.22 $19.45 $17.82 199,057
2016-08-30 $19.53 $19.58 $19.41 $19.48 $17.85 71,705
2016-08-29 $19.33 $19.56 $19.22 $19.52 $17.88 116,361
2016-08-26 $19.22 $19.46 $18.88 $19.24 $17.63 154,032
2016-08-25 $19.04 $19.42 $18.90 $19.25 $17.64 191,875
2016-08-24 $19.11 $19.22 $18.98 $19.00 $17.41 168,465
2016-08-23 $19.13 $19.26 $19.06 $19.07 $17.47 173,169
2016-08-22 $18.91 $19.23 $18.84 $19.13 $17.53 170,662
2016-08-19 $19.05 $19.05 $18.82 $18.96 $17.37 354,910
2016-08-18 $19.02 $19.19 $18.95 $19.05 $17.45 353,301
2016-08-17 $19.10 $19.31 $19.00 $19.06 $17.46 254,451
2016-08-16 $19.29 $19.35 $19.09 $19.10 $17.50 178,596
2016-08-15 $19.49 $19.67 $19.30 $19.30 $17.68 164,816
2016-08-12 $19.51 $19.61 $19.38 $19.39 $17.77 118,682
2016-08-11 $19.51 $19.65 $19.30 $19.49 $17.86 463,967
2016-08-10 $19.46 $19.54 $19.27 $19.43 $17.80 266,379
2016-08-09 $19.40 $19.52 $19.34 $19.51 $17.88 155,095
2016-08-08 $19.46 $19.46 $19.21 $19.40 $17.77 138,259
2016-08-05 $19.35 $19.51 $19.21 $19.43 $17.80 139,293
2016-08-04 $19.28 $19.40 $19.20 $19.23 $17.62 143,887
2016-08-03 $19.33 $19.53 $19.14 $19.42 $17.61 211,229
2016-08-02 $19.49 $19.61 $19.11 $19.29 $17.49 193,773
2016-08-01 $19.32 $19.63 $19.24 $19.55 $17.73 327,568
2016-07-29 $19.81 $19.86 $19.08 $19.36 $17.56 589,008
2016-07-28 $20.31 $20.50 $19.82 $20.00 $18.14 338,927
2016-07-27 $20.45 $20.49 $20.32 $20.48 $18.57 139,140
2016-07-26 $20.29 $20.47 $20.13 $20.40 $18.50 99,495
2016-07-25 $20.26 $20.26 $20.13 $20.22 $18.33 119,086
2016-07-22 $20.21 $20.49 $20.12 $20.25 $18.36 325,850
2016-07-21 $20.18 $20.42 $20.02 $20.24 $18.35 214,961
2016-07-20 $20.07 $20.26 $19.92 $20.13 $18.25 103,484
2016-07-19 $20.12 $20.27 $19.92 $19.93 $18.07 137,639
2016-07-18 $20.24 $20.28 $20.00 $20.12 $18.24 144,715
2016-07-15 $20.50 $20.54 $20.21 $20.30 $18.41 133,878
2016-07-14 $20.51 $20.62 $20.27 $20.36 $18.46 144,967
2016-07-13 $20.52 $20.68 $20.38 $20.39 $18.49 304,013
2016-07-12 $20.29 $20.47 $20.22 $20.40 $18.50 190,793
2016-07-11 $20.16 $20.22 $20.04 $20.21 $18.33 235,001
2016-07-08 $20.00 $20.20 $19.93 $20.04 $18.17 213,717
2016-07-07 $19.86 $19.89 $19.59 $19.85 $18.00 178,662
2016-07-06 $19.59 $19.82 $19.53 $19.75 $17.91 171,043
2016-07-05 $19.63 $19.88 $19.61 $19.65 $17.82 376,884
2016-07-01 $19.52 $19.70 $19.45 $19.66 $17.83 188,580
2016-06-30 $19.32 $19.51 $19.09 $19.50 $17.68 340,004
2016-06-29 $18.73 $19.41 $18.57 $19.33 $17.53 399,728
2016-06-28 $18.38 $18.65 $18.19 $18.49 $16.77 154,457
2016-06-27 $18.43 $18.52 $18.12 $18.19 $16.49 175,879
2016-06-24 $18.50 $18.88 $18.49 $18.56 $16.83 459,047
2016-06-23 $19.02 $19.26 $19.01 $19.13 $17.35 211,904
2016-06-22 $18.90 $19.00 $18.81 $18.91 $17.15 223,372
2016-06-21 $19.18 $19.18 $18.80 $18.87 $17.11 293,264
2016-06-20 $19.27 $19.41 $19.10 $19.13 $17.35 366,268
2016-06-17 $19.32 $19.32 $19.02 $19.02 $17.25 270,285
2016-06-16 $19.14 $19.43 $18.94 $19.36 $17.56 275,312
2016-06-15 $19.56 $19.56 $19.19 $19.20 $17.41 153,556
2016-06-14 $19.32 $19.58 $19.16 $19.51 $17.69 146,863
2016-06-13 $19.40 $19.48 $19.15 $19.34 $17.54 117,621
2016-06-10 $19.48 $19.62 $19.28 $19.41 $17.60 119,094
2016-06-09 $19.60 $19.76 $19.56 $19.58 $17.75 124,054
2016-06-08 $19.60 $19.87 $19.55 $19.70 $17.86 96,183
2016-06-07 $19.70 $19.78 $19.46 $19.61 $17.78 140,426
2016-06-06 $19.52 $19.78 $19.49 $19.64 $17.81 99,910
2016-06-03 $19.44 $19.55 $19.30 $19.44 $17.63 125,455
2016-06-02 $19.51 $19.58 $19.32 $19.42 $17.61 179,548
2016-06-01 $19.38 $19.57 $19.32 $19.54 $17.72 225,777
2016-05-31 $19.49 $19.55 $19.32 $19.48 $17.66 182,874
2016-05-27 $19.22 $19.47 $19.14 $19.42 $17.61 151,807
2016-05-26 $19.22 $19.35 $19.13 $19.22 $17.43 146,139
2016-05-25 $19.22 $19.42 $19.00 $19.22 $17.43 198,421
2016-05-24 $18.74 $19.27 $18.67 $19.22 $17.43 230,505
2016-05-23 $18.85 $18.92 $18.53 $18.72 $16.97 164,729
2016-05-20 $18.70 $18.84 $18.38 $18.82 $17.07 286,135
2016-05-19 $18.85 $18.92 $18.52 $18.59 $16.86 171,327
2016-05-18 $18.69 $19.04 $18.69 $18.91 $17.15 112,606
2016-05-17 $19.17 $19.24 $18.65 $18.78 $17.03 266,356
2016-05-16 $18.78 $19.20 $18.78 $19.14 $17.36 177,232
2016-05-13 $18.84 $18.86 $18.56 $18.78 $17.03 164,568
2016-05-12 $18.90 $18.96 $18.47 $18.81 $17.05 245,212
2016-05-11 $19.13 $19.13 $18.85 $18.91 $17.15 242,752
2016-05-10 $19.39 $19.39 $19.06 $19.21 $17.42 145,617
2016-05-09 $19.11 $19.39 $19.09 $19.31 $17.51 159,361
2016-05-06 $19.07 $19.28 $19.02 $19.16 $17.37 258,066
2016-05-05 $19.31 $19.34 $19.11 $19.14 $17.36 158,795
2016-05-04 $19.26 $19.56 $19.10 $19.41 $17.42 228,435
2016-05-03 $19.24 $19.75 $19.08 $19.40 $17.41 405,652
2016-05-02 $19.14 $19.60 $18.78 $19.43 $17.44 387,964
2016-04-29 $19.88 $19.97 $19.02 $19.11 $17.15 584,020
2016-04-28 $20.56 $21.49 $19.76 $19.85 $17.81 407,449
2016-04-27 $20.60 $20.74 $20.41 $20.69 $18.57 184,978
2016-04-26 $20.47 $20.67 $20.31 $20.55 $18.44 215,117
2016-04-25 $20.66 $20.79 $20.31 $20.36 $18.27 124,887
2016-04-22 $20.22 $20.75 $20.17 $20.75 $18.62 234,794
2016-04-21 $20.54 $20.64 $20.21 $20.23 $18.15 211,677
2016-04-20 $20.42 $20.66 $20.36 $20.45 $18.35 138,409
2016-04-19 $20.70 $20.80 $20.40 $20.45 $18.35 153,903
2016-04-18 $20.68 $20.82 $20.55 $20.68 $18.56 140,875
2016-04-15 $20.50 $20.74 $20.37 $20.67 $18.55 160,682
2016-04-14 $20.73 $20.86 $20.54 $20.62 $18.50 151,009
2016-04-13 $20.71 $20.88 $20.36 $20.74 $18.61 222,452
2016-04-12 $20.44 $20.80 $20.25 $20.62 $18.50 186,732
2016-04-11 $20.81 $20.81 $20.37 $20.45 $18.35 255,301
2016-04-08 $20.56 $20.78 $20.51 $20.75 $18.62 267,453
2016-04-07 $20.88 $21.02 $20.42 $20.49 $18.39 268,064
2016-04-06 $20.66 $21.07 $20.53 $21.03 $18.87 185,970
2016-04-05 $20.70 $20.93 $20.58 $20.59 $18.48 193,838
2016-04-04 $21.01 $21.26 $20.90 $20.99 $18.84 159,940
2016-04-01 $20.53 $21.21 $20.49 $21.08 $18.92 317,566
2016-03-31 $21.06 $21.06 $20.55 $20.61 $18.50 320,684
2016-03-30 $21.27 $21.30 $21.00 $21.06 $18.90 203,224
2016-03-29 $20.40 $21.24 $20.40 $21.21 $19.03 305,075
2016-03-28 $19.56 $20.41 $19.40 $20.41 $18.32 289,565
2016-03-24 $19.56 $19.57 $19.30 $19.56 $17.55 142,467
2016-03-23 $19.85 $20.03 $19.65 $19.69 $17.67 159,278
2016-03-22 $19.90 $20.10 $19.65 $19.82 $17.79 231,720
2016-03-21 $20.98 $21.03 $19.77 $20.00 $17.95 388,587
2016-03-18 $21.03 $21.40 $20.90 $21.36 $19.17 465,696
2016-03-17 $20.34 $21.02 $20.28 $20.95 $18.80 338,929
2016-03-16 $20.17 $20.49 $20.09 $20.41 $18.32 176,426
2016-03-15 $20.73 $20.90 $20.25 $20.26 $18.18 109,332
2016-03-14 $20.73 $21.17 $20.73 $20.88 $18.74 171,182
2016-03-11 $20.27 $20.83 $20.25 $20.77 $18.64 242,005
2016-03-10 $20.92 $21.00 $20.26 $20.35 $18.26 122,467
2016-03-09 $20.67 $20.93 $20.62 $20.89 $18.75 198,649
2016-03-08 $20.88 $21.06 $20.55 $20.61 $18.50 223,608
2016-03-07 $20.62 $21.00 $20.43 $20.93 $18.78 217,809
2016-03-04 $20.72 $20.94 $20.60 $20.69 $18.57 212,260
2016-03-03 $20.54 $20.83 $20.46 $20.79 $18.66 173,931
2016-03-02 $20.57 $20.63 $20.32 $20.57 $18.46 160,598
2016-03-01 $20.26 $20.62 $19.96 $20.59 $18.48 714,672
2016-02-29 $20.45 $20.64 $20.12 $20.15 $18.08 265,636
2016-02-26 $20.59 $20.70 $20.34 $20.50 $18.40 208,139
2016-02-25 $20.54 $20.68 $20.37 $20.50 $18.40 176,618
2016-02-24 $20.18 $20.55 $20.11 $20.50 $18.40 194,412
2016-02-23 $19.90 $20.47 $19.88 $20.34 $18.25 318,362
2016-02-22 $20.10 $20.20 $19.87 $20.00 $17.95 291,764
2016-02-19 $19.84 $20.08 $19.71 $20.01 $17.96 317,826
2016-02-18 $19.99 $20.10 $19.79 $19.87 $17.83 299,419
2016-02-17 $20.03 $20.15 $19.80 $19.93 $17.89 300,380
2016-02-16 $19.84 $20.11 $19.75 $19.96 $17.91 259,417
2016-02-12 $19.68 $19.75 $19.47 $19.74 $17.71 245,065
2016-02-11 $19.08 $19.73 $18.72 $19.53 $17.53 251,181
2016-02-10 $19.51 $19.74 $18.75 $19.41 $17.42 250,070
2016-02-09 $19.23 $19.70 $18.99 $19.43 $17.44 538,012
2016-02-08 $18.55 $19.61 $18.35 $19.54 $17.54 656,035
2016-02-05 $18.68 $18.95 $18.35 $18.74 $16.82 300,604
2016-02-04 $18.52 $18.84 $18.39 $18.71 $16.79 201,715
2016-02-03 $18.69 $18.80 $18.37 $18.67 $16.58 173,512
2016-02-02 $18.88 $19.01 $18.48 $18.55 $16.47 273,492
2016-02-01 $19.20 $19.25 $18.80 $19.02 $16.89 240,325
2016-01-29 $18.58 $19.28 $18.58 $19.25 $17.09 287,697
2016-01-28 $18.77 $19.49 $18.33 $18.57 $16.49 159,609
2016-01-27 $18.51 $19.52 $18.47 $18.64 $16.55 311,170
2016-01-26 $18.56 $18.90 $18.43 $18.71 $16.61 175,676
2016-01-25 $18.46 $18.73 $18.34 $18.47 $16.40 131,991
2016-01-22 $18.43 $18.66 $18.41 $18.62 $16.53 180,593
2016-01-21 $18.61 $18.62 $18.20 $18.29 $16.24 260,618
2016-01-20 $18.23 $18.72 $17.88 $18.51 $16.44 234,042
2016-01-19 $18.35 $18.72 $18.18 $18.37 $16.31 326,345
2016-01-15 $18.29 $18.55 $18.04 $18.34 $16.28 231,880
2016-01-14 $18.25 $18.96 $18.22 $18.72 $16.62 218,339
2016-01-13 $18.88 $18.94 $18.11 $18.20 $16.16 196,424
2016-01-12 $18.68 $18.99 $18.48 $18.85 $16.74 235,213
2016-01-11 $18.77 $18.98 $18.29 $18.57 $16.49 281,396
2016-01-08 $19.34 $19.59 $18.59 $18.70 $16.60 418,059
2016-01-07 $19.02 $19.61 $18.99 $19.24 $17.08 414,791
2016-01-06 $19.37 $19.63 $19.10 $19.31 $17.15 296,277
2016-01-05 $19.62 $19.87 $19.36 $19.61 $17.41 309,941
2016-01-04 $20.27 $20.40 $19.52 $19.52 $17.33 414,834
2015-12-31 $20.89 $20.92 $20.52 $20.52 $18.22 348,654
2015-12-30 $20.72 $21.23 $20.65 $21.00 $18.65 511,524
2015-12-29 $20.65 $20.92 $20.55 $20.76 $18.43 203,128
2015-12-28 $20.40 $20.63 $20.31 $20.60 $18.29 144,333
2015-12-24 $20.44 $20.68 $20.44 $20.51 $18.21 56,994
2015-12-23 $20.45 $20.52 $20.35 $20.49 $18.19 146,787
2015-12-22 $20.22 $20.33 $19.98 $20.30 $18.02 182,402
2015-12-21 $19.98 $20.45 $19.93 $20.10 $17.85 319,193
2015-12-18 $19.92 $20.04 $19.83 $19.85 $17.62 721,115
2015-12-17 $20.21 $20.52 $19.96 $19.99 $17.75 268,246
2015-12-16 $20.19 $20.30 $19.92 $20.22 $17.95 358,311
2015-12-15 $20.11 $20.23 $19.73 $20.19 $17.93 310,188
2015-12-14 $19.70 $20.03 $19.63 $20.00 $17.76 346,099
2015-12-11 $19.71 $19.95 $19.07 $19.71 $17.50 322,575
2015-12-10 $19.80 $20.07 $19.45 $20.00 $17.76 570,809
2015-12-09 $19.54 $19.90 $19.49 $19.85 $17.62 332,588
2015-12-08 $19.49 $19.70 $19.31 $19.64 $17.44 128,026
2015-12-07 $19.58 $19.75 $19.51 $19.64 $17.44 182,973
2015-12-04 $19.28 $19.62 $19.20 $19.60 $17.40 163,218
2015-12-03 $19.81 $19.97 $19.27 $19.37 $17.20 134,224
2015-12-02 $19.55 $19.88 $19.48 $19.79 $17.57 236,112
2015-12-01 $19.63 $19.69 $19.31 $19.55 $17.36 224,387
2015-11-30 $19.88 $19.98 $19.36 $19.57 $17.38 311,668
2015-11-27 $19.53 $19.90 $19.50 $19.78 $17.56 123,016
2015-11-25 $19.25 $19.53 $19.20 $19.45 $17.27 216,720
2015-11-24 $19.03 $19.32 $18.93 $19.23 $17.07 166,828
2015-11-23 $19.32 $19.45 $19.03 $19.14 $16.99 228,758
2015-11-20 $19.42 $19.49 $19.19 $19.25 $17.09 226,029
2015-11-19 $19.08 $19.48 $19.00 $19.29 $17.13 226,889
2015-11-18 $19.36 $19.49 $19.11 $19.18 $17.03 233,414
2015-11-17 $19.23 $19.45 $19.10 $19.32 $17.15 123,765
2015-11-16 $18.93 $19.23 $18.91 $19.21 $17.06 126,733
2015-11-13 $18.85 $19.31 $18.75 $18.99 $16.86 179,327
2015-11-12 $19.64 $19.66 $18.94 $18.97 $16.84 303,712
2015-11-11 $20.32 $20.50 $19.84 $19.93 $17.51 256,181
2015-11-10 $20.22 $20.27 $19.64 $20.23 $17.77 275,706
2015-11-09 $20.27 $20.40 $19.85 $20.26 $17.80 234,359
2015-11-06 $20.00 $20.62 $19.36 $20.54 $18.05 353,998
2015-11-05 $19.01 $19.98 $19.01 $19.95 $17.53 279,086
2015-11-04 $19.33 $19.53 $19.18 $19.41 $17.05 264,399
2015-11-03 $19.17 $19.33 $18.95 $19.21 $16.88 153,673
2015-11-02 $19.07 $19.27 $18.91 $19.18 $16.85 169,498
2015-10-30 $19.09 $19.15 $18.51 $19.01 $16.70 168,647
2015-10-29 $18.78 $19.22 $18.70 $19.03 $16.72 165,006
2015-10-28 $18.63 $18.95 $18.57 $18.91 $16.62 229,218
2015-10-27 $18.70 $18.75 $18.36 $18.54 $16.29 216,745
2015-10-26 $18.50 $18.52 $18.30 $18.41 $16.18 143,721
2015-10-23 $18.26 $18.58 $18.05 $18.47 $16.23 206,855
2015-10-22 $17.99 $18.26 $17.73 $18.04 $15.85 102,692
2015-10-21 $18.20 $18.24 $17.63 $17.85 $15.68 201,923
2015-10-20 $18.01 $18.25 $18.01 $18.19 $15.98 162,719
2015-10-19 $18.10 $18.25 $17.76 $18.00 $15.82 138,069
2015-10-16 $18.05 $18.18 $17.86 $18.10 $15.90 199,298
2015-10-15 $17.42 $17.98 $17.42 $17.98 $15.80 135,808
2015-10-14 $17.53 $17.71 $17.42 $17.45 $15.33 141,288
2015-10-13 $17.77 $18.07 $17.50 $17.53 $15.40 169,733
2015-10-12 $17.61 $17.91 $17.52 $17.90 $15.73 148,514
2015-10-09 $17.60 $17.70 $17.48 $17.58 $15.45 135,688
2015-10-08 $17.49 $17.59 $17.29 $17.49 $15.37 126,366
2015-10-07 $17.38 $17.52 $17.24 $17.50 $15.38 168,506
2015-10-06 $17.43 $17.69 $17.21 $17.35 $15.24 224,278
2015-10-05 $17.46 $17.69 $17.25 $17.46 $15.34 147,334
2015-10-02 $16.87 $17.36 $16.86 $17.36 $15.25 142,503
2015-10-01 $17.10 $17.25 $16.93 $17.03 $14.96 197,482
2015-09-30 $17.02 $17.13 $16.86 $17.10 $15.02 265,226
2015-09-29 $16.76 $17.16 $16.68 $16.84 $14.80 219,410
2015-09-28 $17.04 $17.06 $16.60 $16.76 $14.73 352,148
2015-09-25 $17.38 $17.49 $17.05 $17.09 $15.02 295,522
2015-09-24 $17.25 $17.54 $17.16 $17.20 $15.11 323,959
2015-09-23 $17.55 $17.65 $17.25 $17.45 $15.33 205,507
2015-09-22 $17.49 $17.62 $17.36 $17.50 $15.38 168,832
2015-09-21 $17.77 $17.93 $17.50 $17.55 $15.42 145,011
2015-09-18 $17.61 $17.97 $17.58 $17.67 $15.53 392,381
2015-09-17 $17.74 $18.06 $17.56 $17.88 $15.71 260,116
2015-09-16 $17.72 $17.93 $17.62 $17.76 $15.60 247,524
2015-09-15 $17.65 $17.84 $17.54 $17.76 $15.60 208,673
2015-09-14 $17.80 $17.82 $17.64 $17.70 $15.55 144,010
2015-09-11 $17.53 $17.82 $17.35 $17.78 $15.62 281,155
2015-09-10 $17.43 $17.79 $17.41 $17.71 $15.56 351,339
2015-09-09 $18.65 $18.66 $17.00 $17.62 $15.48 1,039,808
2015-09-08 $18.54 $18.80 $18.19 $18.69 $16.42 292,245
2015-09-04 $18.19 $18.62 $18.18 $18.36 $16.13 109,048
2015-09-03 $18.51 $18.73 $18.35 $18.39 $16.16 168,930
2015-09-02 $18.50 $18.57 $18.33 $18.49 $16.25 177,453
2015-09-01 $18.75 $19.11 $18.27 $18.32 $16.10 327,372

Meridian Bioscience Inc (VIVO) News Headlines

NYCB and Meridian Rode the Property Boom Together. Now They’re Struggling.

None

wsj.com March 24, 2024
Recent Meridian Bioscience Inc (VIVO) News
Similar Companies to Meridian Bioscience Inc (VIVO) in the Diagnostics & Research Industry
Stock Name Stock Ticker Industry Sector Employees
Koninklijke Philips N.V. PHG Diagnostics & Research Healthcare 116,330
Laboratory Corp Of America Holdings LH Diagnostics & Research Healthcare 70,000
Thermo Fisher Scientific Inc TMO Diagnostics & Research Healthcare 70,000
Danaher Corp DHR Diagnostics & Research Healthcare 60,000
IQVIA Holdings Inc IQV Diagnostics & Research Healthcare 55,000
Quest Diagnostics Inc DGX Diagnostics & Research Healthcare 44,000
Syneos Health Inc - Class A SYNH Diagnostics & Research Healthcare 23,000
PRA Health Sciences Inc PRAH Diagnostics & Research Healthcare 14,000
Agilent Technologies Inc A Diagnostics & Research Healthcare 13,999
Mettler-Toledo International Inc MTD Diagnostics & Research Healthcare 11,600
Nuvestan
Resources

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.