Vanda Pharmaceuticals Inc (VNDA) Exchange: NASDAQ

Data as of March 28, 2024

$4.16 ($0.09) 2.21%

Vanda Pharmaceuticals Inc - Daily Information
Click for more stock information on Vanda Pharmaceuticals Inc.
Daily Information Data
Date March 28, 2024
Open $4.06
Previous Close $4.16
High $4.19
Low $3.89
Adjusted Open $4.06
Previous Adjusted Close $4.16
Adjusted High $4.19
Adjusted Low $3.89

About Vanda Pharmaceuticals Inc (VNDA)

Vanda Pharmaceuticals Inc. is an American biopharmaceutical company based in Washington, DC. It develops and sells drugs to treat central nervous system disorders, and currently markets over 20 products in the United States. Vanda was founded in 2002 and has seen an impressive growth trajectory since its inception. In 2018, Vanda had a market cap of $1.5 billion, with over 270 dedicated employees. Vanda has received several awards including ‘Best Biotech Company’ in 2018, and the company supports numerous philanthropic initiatives globally. Vanda is well-positioned in the biopharmaceutical market and continues to launch breakthrough products for the betterment of patient healthcare worldwide.

Historical Stock Data for Vanda Pharmaceuticals Inc (VNDA)

Date Open High Low Close Adj.Close Volume
2024-02-09 $4.06 $4.19 $3.89 $4.16 $4.16 2,081,170
2024-02-08 $3.65 $4.41 $3.65 $4.07 $4.07 2,596,627
2024-02-07 $3.72 $3.73 $3.61 $3.64 $3.64 844,347
2024-02-06 $3.49 $3.78 $3.46 $3.73 $3.73 1,015,181
2024-02-05 $3.61 $3.63 $3.46 $3.47 $3.47 1,039,196
2024-02-02 $3.69 $3.69 $3.61 $3.63 $3.63 648,837
2024-02-01 $3.65 $3.77 $3.62 $3.73 $3.73 700,165
2024-01-31 $3.70 $3.75 $3.59 $3.60 $3.60 865,643
2024-01-30 $3.80 $3.81 $3.62 $3.65 $3.65 858,692
2024-01-29 $3.73 $3.83 $3.66 $3.80 $3.80 700,915
2024-01-26 $3.82 $3.86 $3.74 $3.75 $3.75 1,368,721
2024-01-25 $3.77 $3.79 $3.64 $3.79 $3.79 621,985
2024-01-24 $3.76 $3.76 $3.64 $3.67 $3.67 590,793
2024-01-23 $3.87 $3.91 $3.69 $3.71 $3.71 1,134,876
2024-01-22 $3.69 $3.81 $3.60 $3.79 $3.79 782,300
2024-01-19 $3.69 $3.69 $3.61 $3.66 $3.66 639,959
2024-01-18 $3.77 $3.82 $3.66 $3.69 $3.69 795,759
2024-01-17 $3.70 $3.78 $3.63 $3.76 $3.76 1,593,606
2024-01-16 $3.86 $3.86 $3.71 $3.76 $3.76 937,644
2024-01-12 $3.95 $4.00 $3.81 $3.85 $3.85 1,341,195
2024-01-11 $3.93 $3.99 $3.75 $3.92 $3.92 1,280,238
2024-01-10 $4.17 $4.19 $3.85 $3.94 $3.94 1,588,689
2024-01-09 $4.24 $4.24 $4.13 $4.17 $4.17 734,862
2024-01-08 $4.19 $4.30 $4.06 $4.26 $4.26 735,978
2024-01-05 $4.21 $4.26 $4.08 $4.19 $4.19 847,993
2024-01-04 $4.33 $4.38 $4.18 $4.23 $4.23 854,421
2024-01-03 $4.51 $4.53 $4.27 $4.28 $4.28 1,558,205
2024-01-02 $4.20 $4.60 $4.18 $4.52 $4.52 1,568,257
2023-12-29 $4.08 $4.31 $4.07 $4.22 $4.22 1,148,904
2023-12-28 $4.35 $4.40 $4.22 $4.26 $4.26 838,871
2023-12-27 $4.13 $4.37 $4.11 $4.30 $4.30 1,182,795
2023-12-26 $4.02 $4.11 $4.01 $4.05 $4.05 652,849
2023-12-22 $3.87 $4.07 $3.87 $3.97 $3.97 752,782
2023-12-21 $3.85 $3.89 $3.80 $3.85 $3.85 429,235
2023-12-20 $4.00 $4.00 $3.79 $3.80 $3.80 811,389
2023-12-19 $3.91 $4.03 $3.81 $3.98 $3.98 1,311,784
2023-12-18 $3.94 $4.00 $3.75 $3.86 $3.86 1,035,989
2023-12-15 $3.84 $4.00 $3.84 $3.88 $3.88 1,477,789
2023-12-14 $4.02 $4.05 $3.78 $3.85 $3.85 976,680
2023-12-13 $3.80 $3.99 $3.74 $3.96 $3.96 811,346
2023-12-12 $3.75 $3.85 $3.63 $3.81 $3.81 984,682
2023-12-11 $3.77 $3.77 $3.64 $3.73 $3.73 698,241
2023-12-08 $3.96 $3.97 $3.76 $3.76 $3.76 822,078
2023-12-07 $4.31 $4.37 $3.83 $3.97 $3.97 1,465,072
2023-12-06 $3.99 $4.11 $3.95 $4.04 $4.04 652,518
2023-12-05 $3.93 $3.99 $3.89 $3.96 $3.96 609,754
2023-12-04 $3.86 $3.95 $3.81 $3.85 $3.85 467,628
2023-12-01 $3.74 $3.95 $3.65 $3.90 $3.90 894,128
2023-11-30 $3.66 $3.78 $3.61 $3.72 $3.72 2,273,834
2023-11-29 $3.65 $3.73 $3.60 $3.64 $3.64 848,104
2023-11-28 $3.66 $3.66 $3.50 $3.55 $3.55 856,093
2023-11-27 $3.56 $3.59 $3.47 $3.56 $3.56 986,337
2023-11-24 $3.50 $3.58 $3.50 $3.56 $3.56 220,231
2023-11-22 $3.48 $3.53 $3.44 $3.51 $3.51 538,096
2023-11-21 $3.52 $3.54 $3.45 $3.45 $3.45 749,231
2023-11-20 $3.51 $3.68 $3.51 $3.58 $3.58 582,027
2023-11-17 $3.40 $3.58 $3.39 $3.55 $3.55 1,073,850
2023-11-16 $3.41 $3.45 $3.32 $3.38 $3.38 1,110,214
2023-11-15 $3.54 $3.68 $3.51 $3.55 $3.55 925,967
2023-11-14 $3.55 $3.73 $3.46 $3.55 $3.55 827,946
2023-11-13 $3.42 $3.49 $3.36 $3.41 $3.41 633,262
2023-11-10 $3.51 $3.51 $3.30 $3.41 $3.41 1,127,091
2023-11-09 $4.18 $4.26 $3.32 $3.38 $3.38 3,045,552
2023-11-08 $4.44 $4.44 $4.27 $4.33 $4.33 936,307
2023-11-07 $4.47 $4.51 $4.36 $4.43 $4.43 575,890
2023-11-06 $4.54 $4.56 $4.46 $4.46 $4.46 568,996
2023-11-03 $4.50 $4.63 $4.49 $4.52 $4.52 706,737
2023-11-02 $4.36 $4.49 $4.35 $4.47 $4.47 673,221
2023-11-01 $4.38 $4.40 $4.31 $4.37 $4.37 494,035
2023-10-31 $4.31 $4.39 $4.29 $4.38 $4.38 475,427
2023-10-30 $4.23 $4.34 $4.19 $4.34 $4.34 702,353
2023-10-27 $4.24 $4.29 $4.12 $4.15 $4.15 989,904
2023-10-26 $4.28 $4.41 $4.26 $4.39 $4.39 510,679
2023-10-25 $4.22 $4.33 $4.15 $4.28 $4.28 605,001
2023-10-24 $4.24 $4.32 $4.22 $4.22 $4.22 852,343
2023-10-23 $4.32 $4.34 $4.24 $4.24 $4.24 656,381
2023-10-20 $4.30 $4.42 $4.25 $4.34 $4.34 825,250
2023-10-19 $4.46 $4.46 $4.24 $4.31 $4.31 1,004,977
2023-10-18 $4.48 $4.58 $4.42 $4.48 $4.48 1,412,597
2023-10-17 $4.40 $4.57 $4.39 $4.49 $4.49 724,093
2023-10-16 $4.33 $4.48 $4.25 $4.41 $4.41 704,471
2023-10-13 $4.37 $4.37 $4.20 $4.25 $4.25 714,107
2023-10-12 $4.48 $4.48 $4.29 $4.34 $4.34 901,309
2023-10-11 $4.52 $4.61 $4.48 $4.52 $4.52 460,896
2023-10-10 $4.50 $4.54 $4.44 $4.54 $4.54 799,024
2023-10-09 $4.58 $4.58 $4.33 $4.49 $4.49 955,954
2023-10-06 $4.55 $4.68 $4.43 $4.58 $4.58 978,736
2023-10-05 $4.29 $4.46 $4.25 $4.46 $4.46 1,464,658
2023-10-04 $4.12 $4.32 $4.12 $4.30 $4.30 1,093,188
2023-10-03 $4.17 $4.21 $4.11 $4.13 $4.13 879,451
2023-10-02 $4.32 $4.32 $4.15 $4.17 $4.17 574,514
2023-09-29 $4.35 $4.41 $4.23 $4.32 $4.32 1,082,850
2023-09-28 $4.62 $4.69 $4.34 $4.36 $4.36 835,802
2023-09-27 $4.54 $4.66 $4.52 $4.65 $4.65 1,175,732
2023-09-26 $4.48 $4.64 $4.45 $4.54 $4.54 1,157,612
2023-09-25 $4.50 $4.50 $4.39 $4.45 $4.45 718,522
2023-09-22 $4.43 $4.57 $4.28 $4.51 $4.51 1,209,084
2023-09-21 $4.27 $4.49 $4.27 $4.46 $4.46 1,428,929
2023-09-20 $4.42 $4.44 $4.28 $4.28 $4.28 1,049,032
2023-09-19 $4.54 $4.59 $4.37 $4.39 $4.39 1,335,954
2023-09-18 $4.76 $4.76 $4.40 $4.46 $4.46 2,428,005
2023-09-15 $4.73 $4.79 $4.60 $4.70 $4.70 16,750,108
2023-09-14 $4.72 $4.84 $4.62 $4.75 $4.75 1,605,077
2023-09-13 $4.66 $4.83 $4.61 $4.75 $4.75 1,415,305
2023-09-12 $4.69 $4.77 $4.63 $4.66 $4.66 1,350,723
2023-09-11 $4.61 $4.79 $4.57 $4.69 $4.69 1,646,734
2023-09-08 $4.57 $4.70 $4.49 $4.62 $4.62 1,523,575
2023-09-07 $4.35 $4.60 $4.34 $4.57 $4.57 2,296,825
2023-09-06 $4.49 $4.51 $4.26 $4.39 $4.39 2,505,563
2023-09-05 $4.95 $4.96 $4.15 $4.48 $4.48 5,107,952
2023-09-01 $5.21 $5.36 $5.11 $5.11 $5.11 1,051,334
2023-08-31 $5.32 $5.38 $5.17 $5.19 $5.19 798,753
2023-08-30 $5.52 $5.52 $5.26 $5.35 $5.35 794,878
2023-08-29 $5.55 $5.58 $5.46 $5.48 $5.48 474,587
2023-08-28 $5.59 $5.63 $5.49 $5.55 $5.55 532,384
2023-08-25 $5.72 $5.77 $5.56 $5.58 $5.58 300,994
2023-08-24 $5.91 $5.91 $5.69 $5.71 $5.71 424,948
2023-08-23 $5.92 $6.01 $5.87 $5.89 $5.89 408,711
2023-08-22 $5.93 $5.95 $5.83 $5.94 $5.94 491,296
2023-08-21 $5.85 $6.04 $5.79 $5.94 $5.94 760,197
2023-08-18 $5.82 $5.95 $5.79 $5.85 $5.85 569,346
2023-08-17 $5.79 $5.87 $5.75 $5.84 $5.84 414,596
2023-08-16 $5.95 $6.00 $5.77 $5.78 $5.78 327,342
2023-08-15 $6.02 $6.02 $5.91 $5.97 $5.97 256,933
2023-08-14 $6.02 $6.04 $5.89 $6.04 $6.04 496,467
2023-08-11 $6.01 $6.14 $5.98 $6.04 $6.04 332,718
2023-08-10 $6.03 $6.10 $5.98 $6.02 $6.02 371,426
2023-08-09 $6.06 $6.08 $5.99 $6.03 $6.03 486,507
2023-08-08 $5.83 $6.17 $5.81 $6.07 $6.07 667,969
2023-08-07 $5.88 $5.90 $5.74 $5.82 $5.82 894,506
2023-08-04 $5.66 $5.92 $5.66 $5.86 $5.86 1,407,191
2023-08-03 $5.49 $5.68 $5.45 $5.64 $5.64 962,811
2023-08-02 $5.61 $5.64 $5.49 $5.50 $5.50 630,050
2023-08-01 $5.80 $5.94 $5.63 $5.64 $5.64 790,014
2023-07-31 $5.97 $5.97 $5.58 $5.78 $5.78 845,629
2023-07-28 $6.34 $6.71 $5.92 $5.94 $5.94 1,067,865
2023-07-27 $6.49 $6.53 $6.37 $6.46 $6.46 723,018
2023-07-26 $6.38 $6.53 $6.34 $6.51 $6.51 416,489
2023-07-25 $6.46 $6.47 $6.36 $6.40 $6.40 387,352
2023-07-24 $6.52 $6.55 $6.38 $6.43 $6.43 387,133
2023-07-21 $6.41 $6.63 $6.41 $6.53 $6.53 469,822
2023-07-20 $6.47 $6.48 $6.34 $6.40 $6.40 390,666
2023-07-19 $6.38 $6.53 $6.33 $6.35 $6.35 360,688
2023-07-18 $6.07 $6.54 $6.06 $6.38 $6.38 688,990
2023-07-17 $6.04 $6.12 $5.93 $6.06 $6.06 553,753
2023-07-14 $6.07 $6.11 $5.93 $6.03 $6.03 380,594
2023-07-13 $6.23 $6.23 $6.00 $6.03 $6.03 584,400
2023-07-12 $6.20 $6.29 $6.18 $6.24 $6.24 352,577
2023-07-11 $6.39 $6.44 $6.13 $6.19 $6.19 624,460
2023-07-10 $6.55 $6.58 $6.40 $6.43 $6.43 406,815
2023-07-07 $6.56 $6.66 $6.50 $6.53 $6.53 671,144
2023-07-06 $6.45 $6.66 $6.44 $6.57 $6.57 530,296
2023-07-05 $6.41 $6.51 $6.35 $6.48 $6.48 551,978
2023-07-03 $6.56 $6.59 $6.30 $6.43 $6.43 281,113
2023-06-30 $6.69 $6.70 $6.58 $6.59 $6.59 445,894
2023-06-29 $6.42 $6.70 $6.37 $6.66 $6.66 697,852
2023-06-28 $6.52 $6.52 $6.23 $6.39 $6.39 1,079,823
2023-06-27 $6.63 $6.72 $6.44 $6.50 $6.50 597,756
2023-06-26 $6.56 $6.76 $6.40 $6.62 $6.62 852,744
2023-06-23 $6.42 $6.59 $6.39 $6.52 $6.52 1,523,157
2023-06-22 $6.24 $6.49 $6.15 $6.43 $6.43 640,428
2023-06-21 $6.36 $6.36 $6.12 $6.25 $6.25 530,399
2023-06-20 $6.34 $6.45 $6.28 $6.38 $6.38 816,523
2023-06-16 $6.46 $6.46 $6.28 $6.34 $6.34 1,323,779
2023-06-15 $6.25 $6.35 $6.23 $6.34 $6.34 441,045
2023-06-14 $6.53 $6.56 $6.25 $6.27 $6.27 447,492
2023-06-13 $6.53 $6.60 $6.41 $6.54 $6.54 508,087
2023-06-12 $6.50 $6.60 $6.45 $6.54 $6.54 448,523
2023-06-09 $6.55 $6.56 $6.47 $6.50 $6.50 275,872
2023-06-08 $6.45 $6.52 $6.39 $6.50 $6.50 375,179
2023-06-07 $6.26 $6.50 $6.24 $6.46 $6.46 531,113
2023-06-06 $6.16 $6.27 $6.05 $6.25 $6.25 435,101
2023-06-05 $6.05 $6.12 $5.92 $6.10 $6.10 467,078
2023-06-02 $5.95 $6.08 $5.90 $6.06 $6.06 658,681
2023-06-01 $6.00 $6.01 $5.87 $5.90 $5.90 593,845
2023-05-31 $5.96 $6.13 $5.93 $5.95 $5.95 579,824
2023-05-30 $6.10 $6.12 $5.89 $5.96 $5.96 613,391
2023-05-26 $6.31 $6.32 $6.11 $6.11 $6.11 656,626
2023-05-25 $6.32 $6.32 $5.97 $5.99 $5.99 804,175
2023-05-24 $6.29 $6.29 $6.11 $6.11 $6.11 349,858
2023-05-23 $6.17 $6.36 $6.14 $6.30 $6.30 402,213
2023-05-22 $6.23 $6.30 $6.15 $6.20 $6.20 375,630
2023-05-19 $6.18 $6.30 $6.17 $6.20 $6.20 455,946
2023-05-18 $6.18 $6.22 $6.05 $6.11 $6.11 598,210
2023-05-17 $6.09 $6.24 $6.08 $6.21 $6.21 476,116
2023-05-16 $6.23 $6.30 $6.13 $6.15 $6.15 454,099
2023-05-15 $6.30 $6.44 $6.27 $6.32 $6.32 366,126
2023-05-12 $6.21 $6.31 $6.11 $6.28 $6.28 419,085
2023-05-11 $6.71 $6.72 $6.20 $6.20 $6.20 779,941
2023-05-10 $6.87 $6.92 $6.50 $6.78 $6.78 924,435
2023-05-09 $6.91 $6.91 $6.77 $6.83 $6.83 439,261
2023-05-08 $6.98 $6.98 $6.76 $6.93 $6.93 460,441
2023-05-05 $6.90 $7.00 $6.69 $6.95 $6.95 607,088
2023-05-04 $6.39 $6.90 $5.75 $6.87 $6.87 778,102
2023-05-03 $6.41 $6.46 $6.28 $6.39 $6.39 567,873
2023-05-02 $6.37 $6.51 $6.23 $6.42 $6.42 708,877
2023-05-01 $6.17 $6.45 $6.14 $6.43 $6.43 620,531
2023-04-28 $6.25 $6.26 $6.08 $6.14 $6.14 484,721
2023-04-27 $6.32 $6.33 $6.17 $6.20 $6.20 419,356
2023-04-26 $6.25 $6.36 $6.21 $6.29 $6.29 313,448
2023-04-25 $6.26 $6.29 $6.18 $6.26 $6.26 350,641
2023-04-24 $6.35 $6.37 $6.25 $6.26 $6.26 293,557
2023-04-21 $6.17 $6.37 $6.17 $6.35 $6.35 670,303
2023-04-20 $6.24 $6.29 $6.11 $6.19 $6.19 667,852
2023-04-19 $6.24 $6.36 $6.17 $6.28 $6.28 572,388
2023-04-18 $6.54 $6.54 $6.18 $6.23 $6.23 615,101
2023-04-17 $6.51 $6.70 $6.46 $6.54 $6.54 749,157
2023-04-14 $6.91 $6.97 $6.46 $6.46 $6.46 375,825
2023-04-13 $6.80 $6.99 $6.72 $6.94 $6.94 670,295
2023-04-12 $6.83 $6.89 $6.76 $6.78 $6.78 522,462
2023-04-11 $6.68 $6.87 $6.68 $6.80 $6.80 421,005
2023-04-10 $6.87 $6.88 $6.67 $6.74 $6.74 362,446
2023-04-06 $6.78 $6.90 $6.72 $6.87 $6.87 544,835
2023-04-05 $6.70 $6.82 $6.64 $6.75 $6.75 360,647
2023-04-04 $6.84 $6.84 $6.62 $6.70 $6.70 523,227
2023-04-03 $6.79 $6.93 $6.75 $6.84 $6.84 504,768
2023-03-31 $6.75 $6.83 $6.73 $6.79 $6.79 649,302
2023-03-30 $6.87 $6.87 $6.62 $6.71 $6.71 396,120
2023-03-29 $6.81 $6.92 $6.79 $6.88 $6.88 433,579
2023-03-28 $6.82 $6.95 $6.71 $6.79 $6.79 690,947
2023-03-27 $6.76 $6.87 $6.73 $6.83 $6.83 455,419
2023-03-24 $6.59 $6.78 $6.59 $6.75 $6.75 426,752
2023-03-23 $6.60 $6.69 $6.51 $6.62 $6.62 366,429
2023-03-22 $6.71 $6.85 $6.53 $6.56 $6.56 658,743
2023-03-21 $6.62 $6.76 $6.61 $6.71 $6.71 429,107
2023-03-20 $6.49 $6.68 $6.37 $6.60 $6.60 582,276
2023-03-17 $6.37 $6.60 $6.33 $6.52 $6.52 3,008,887
2023-03-16 $6.34 $6.42 $6.15 $6.37 $6.37 577,281
2023-03-15 $6.21 $6.46 $6.21 $6.39 $6.39 549,547
2023-03-14 $6.32 $6.45 $6.23 $6.32 $6.32 641,254
2023-03-13 $6.16 $6.36 $6.13 $6.21 $6.21 823,965
2023-03-10 $6.22 $6.23 $6.06 $6.20 $6.20 709,231
2023-03-09 $6.22 $6.35 $6.14 $6.18 $6.18 527,960
2023-03-08 $6.34 $6.42 $6.12 $6.20 $6.20 651,375
2023-03-07 $6.29 $6.48 $6.25 $6.28 $6.28 588,243
2023-03-06 $6.36 $6.44 $6.29 $6.33 $6.33 671,443
2023-03-03 $6.35 $6.42 $6.20 $6.37 $6.37 676,826
2023-03-02 $6.39 $6.42 $6.18 $6.31 $6.31 810,426
2023-03-01 $6.44 $6.54 $6.41 $6.45 $6.45 439,788
2023-02-28 $6.52 $6.61 $6.42 $6.44 $6.44 505,785
2023-02-27 $6.57 $6.61 $6.48 $6.53 $6.53 490,237
2023-02-24 $6.61 $6.70 $6.43 $6.47 $6.47 383,928
2023-02-23 $6.77 $6.78 $6.57 $6.68 $6.68 409,992
2023-02-22 $6.71 $6.89 $6.67 $6.74 $6.74 474,239
2023-02-21 $7.00 $7.00 $6.70 $6.72 $6.72 486,338
2023-02-17 $7.10 $7.10 $6.95 $7.06 $7.06 493,956
2023-02-16 $6.93 $7.10 $6.92 $7.05 $7.05 527,504
2023-02-15 $7.06 $7.06 $6.87 $6.99 $6.99 461,052
2023-02-14 $7.17 $7.19 $7.00 $7.04 $7.04 363,774
2023-02-13 $7.22 $7.34 $7.15 $7.22 $7.22 475,472
2023-02-10 $7.22 $7.38 $7.12 $7.27 $7.27 567,134
2023-02-09 $7.99 $8.15 $7.20 $7.21 $7.21 886,255
2023-02-08 $7.40 $7.63 $7.15 $7.15 $7.15 593,737
2023-02-07 $7.51 $7.56 $7.39 $7.56 $7.56 518,277
2023-02-06 $7.65 $7.74 $7.46 $7.54 $7.54 463,692
2023-02-03 $7.75 $7.87 $7.58 $7.65 $7.65 594,054
2023-02-02 $7.75 $7.97 $7.73 $7.83 $7.83 635,843
2023-02-01 $7.68 $7.78 $7.57 $7.67 $7.67 624,851
2023-01-31 $7.61 $7.78 $7.61 $7.68 $7.68 711,517
2023-01-30 $7.60 $7.64 $7.52 $7.60 $7.60 333,574
2023-01-27 $7.69 $7.71 $7.57 $7.65 $7.65 285,844
2023-01-26 $7.70 $7.73 $7.52 $7.69 $7.69 332,999
2023-01-25 $7.59 $7.69 $7.51 $7.67 $7.67 333,961
2023-01-24 $7.61 $7.83 $7.50 $7.66 $7.66 548,285
2023-01-23 $7.54 $7.69 $7.46 $7.66 $7.66 453,311
2023-01-20 $7.52 $7.62 $7.45 $7.54 $7.54 376,650
2023-01-19 $7.39 $7.56 $7.31 $7.46 $7.46 307,384
2023-01-18 $7.61 $7.68 $7.38 $7.42 $7.42 622,658
2023-01-17 $7.64 $7.72 $7.51 $7.61 $7.61 614,711
2023-01-13 $7.97 $8.02 $7.55 $7.67 $7.67 566,171
2023-01-12 $7.79 $8.00 $7.68 $7.99 $7.99 817,908
2023-01-11 $7.58 $7.76 $7.51 $7.76 $7.76 689,892
2023-01-10 $7.49 $7.60 $7.34 $7.58 $7.58 780,461
2023-01-09 $7.42 $7.52 $7.32 $7.47 $7.47 679,862
2023-01-06 $7.36 $7.49 $7.25 $7.42 $7.42 440,735
2023-01-05 $7.43 $7.46 $7.22 $7.30 $7.30 727,803
2023-01-04 $7.43 $7.57 $7.38 $7.49 $7.49 673,692
2023-01-03 $7.43 $7.53 $7.37 $7.42 $7.42 661,968
2022-12-30 $7.29 $7.51 $7.24 $7.39 $7.39 525,805
2022-12-29 $6.90 $7.34 $6.84 $7.30 $7.30 626,694
2022-12-28 $6.91 $7.00 $6.81 $6.87 $6.87 544,342
2022-12-27 $6.87 $6.95 $6.74 $6.91 $6.91 491,132
2022-12-23 $7.17 $7.25 $6.80 $6.87 $6.87 660,257
2022-12-22 $7.16 $7.26 $7.08 $7.17 $7.17 844,479
2022-12-21 $7.29 $7.31 $7.11 $7.20 $7.20 1,141,613
2022-12-20 $7.22 $7.35 $7.05 $7.24 $7.24 1,374,142
2022-12-19 $7.05 $7.33 $7.01 $7.21 $7.21 1,162,578
2022-12-16 $6.84 $7.38 $6.73 $7.05 $7.05 3,553,884
2022-12-15 $7.22 $7.29 $6.93 $6.98 $6.98 1,096,009
2022-12-14 $7.35 $7.67 $6.98 $7.24 $7.24 1,843,485
2022-12-13 $10.99 $11.01 $7.31 $7.43 $7.43 4,739,214
2022-12-12 $10.52 $10.80 $10.36 $10.79 $10.79 393,629
2022-12-09 $10.79 $10.81 $10.49 $10.51 $10.51 308,144
2022-12-08 $10.77 $11.01 $10.40 $10.83 $10.83 290,208
2022-12-07 $10.78 $11.04 $10.78 $10.84 $10.84 346,946
2022-12-06 $10.57 $10.81 $10.38 $10.80 $10.80 557,015
2022-12-05 $10.83 $10.87 $10.43 $10.61 $10.61 443,758
2022-12-02 $10.90 $10.97 $10.27 $10.91 $10.91 251,195
2022-12-01 $10.92 $10.98 $10.81 $10.96 $10.96 310,464
2022-11-30 $10.54 $10.91 $10.40 $10.91 $10.91 524,783
2022-11-29 $10.25 $10.53 $10.23 $10.49 $10.49 267,061
2022-11-28 $10.37 $10.43 $10.22 $10.29 $10.29 233,586
2022-11-25 $10.29 $10.53 $10.21 $10.43 $10.43 146,133
2022-11-23 $10.72 $10.76 $10.32 $10.33 $10.33 194,303
2022-11-22 $10.55 $10.76 $10.46 $10.74 $10.74 215,896
2022-11-21 $10.72 $10.77 $10.42 $10.51 $10.51 197,618
2022-11-18 $10.76 $10.77 $10.53 $10.68 $10.68 332,287
2022-11-17 $10.41 $10.63 $10.31 $10.62 $10.62 261,928
2022-11-16 $10.65 $10.69 $10.27 $10.43 $10.43 447,985
2022-11-15 $10.44 $10.76 $10.44 $10.67 $10.67 356,831
2022-11-14 $10.74 $10.87 $10.54 $10.54 $10.54 334,997
2022-11-11 $10.72 $10.86 $10.49 $10.70 $10.70 253,168
2022-11-10 $10.71 $10.90 $10.45 $10.82 $10.82 528,431
2022-11-09 $10.38 $10.66 $10.25 $10.42 $10.42 316,763
2022-11-08 $10.63 $10.78 $10.12 $10.42 $10.42 316,926
2022-11-07 $10.57 $10.86 $10.37 $10.62 $10.62 348,996
2022-11-04 $10.19 $10.53 $10.07 $10.53 $10.53 451,148
2022-11-03 $9.84 $10.27 $9.60 $10.13 $10.13 346,495
2022-11-02 $10.56 $10.65 $10.30 $10.31 $10.31 391,962
2022-11-01 $10.54 $10.70 $10.45 $10.64 $10.64 280,134
2022-10-31 $10.54 $10.66 $10.31 $10.47 $10.47 629,921
2022-10-28 $10.45 $10.66 $10.35 $10.61 $10.61 362,074
2022-10-27 $10.53 $10.64 $10.26 $10.37 $10.37 360,961
2022-10-26 $10.45 $10.62 $10.40 $10.47 $10.47 243,314
2022-10-25 $10.37 $10.54 $10.25 $10.44 $10.44 379,419
2022-10-24 $10.33 $10.53 $10.33 $10.39 $10.39 353,185
2022-10-21 $10.24 $10.44 $10.00 $10.37 $10.37 507,631
2022-10-20 $9.90 $10.47 $9.74 $10.05 $10.05 447,049
2022-10-19 $10.12 $10.21 $9.72 $9.89 $9.89 409,198
2022-10-18 $10.25 $10.36 $10.08 $10.14 $10.14 233,318
2022-10-17 $9.89 $10.25 $9.70 $10.18 $10.18 360,754
2022-10-14 $10.02 $10.06 $9.77 $9.81 $9.81 296,018
2022-10-13 $9.57 $10.04 $9.50 $9.96 $9.96 276,724
2022-10-12 $9.77 $9.79 $9.64 $9.71 $9.71 226,727
2022-10-11 $9.76 $9.91 $9.57 $9.81 $9.81 387,621
2022-10-10 $9.85 $9.97 $9.70 $9.79 $9.79 353,474
2022-10-07 $10.07 $10.10 $9.80 $9.87 $9.87 442,144
2022-10-06 $10.28 $10.35 $10.12 $10.15 $10.15 305,969
2022-10-05 $10.23 $10.44 $10.16 $10.34 $10.34 430,361
2022-10-04 $10.16 $10.32 $10.10 $10.29 $10.29 339,524
2022-10-03 $10.06 $10.26 $9.83 $10.12 $10.12 485,489
2022-09-30 $9.80 $10.10 $9.77 $9.88 $9.88 413,873
2022-09-29 $9.79 $9.89 $9.69 $9.77 $9.77 320,035
2022-09-28 $9.61 $9.99 $9.53 $9.89 $9.89 489,100
2022-09-27 $9.58 $9.71 $9.34 $9.44 $9.44 505,398
2022-09-26 $9.60 $9.80 $9.50 $9.53 $9.53 308,502
2022-09-23 $9.65 $9.71 $9.45 $9.67 $9.67 423,560
2022-09-22 $9.65 $9.77 $9.55 $9.70 $9.70 285,984
2022-09-21 $9.97 $10.02 $9.63 $9.67 $9.67 395,310
2022-09-20 $9.76 $9.95 $9.65 $9.94 $9.94 245,999
2022-09-19 $9.95 $10.00 $9.64 $9.83 $9.83 488,627
2022-09-16 $10.03 $10.03 $9.66 $9.96 $9.96 829,546
2022-09-15 $10.10 $10.23 $10.04 $10.14 $10.14 284,917
2022-09-14 $9.98 $10.17 $9.95 $10.12 $10.12 320,014
2022-09-13 $10.13 $10.22 $10.00 $10.04 $10.04 430,512
2022-09-12 $10.38 $10.38 $10.24 $10.30 $10.30 264,731
2022-09-09 $10.30 $10.41 $10.23 $10.29 $10.29 313,341
2022-09-08 $10.27 $10.43 $10.12 $10.20 $10.20 398,663
2022-09-07 $10.08 $10.29 $10.01 $10.27 $10.27 493,210
2022-09-06 $10.40 $10.44 $10.05 $10.10 $10.10 397,648
2022-09-02 $10.92 $10.97 $10.35 $10.38 $10.38 378,474
2022-09-01 $10.53 $10.83 $10.40 $10.81 $10.81 441,816
2022-08-31 $10.94 $10.98 $10.52 $10.58 $10.58 775,241
2022-08-30 $10.55 $11.05 $10.55 $10.94 $10.94 589,811
2022-08-29 $10.15 $10.47 $10.14 $10.45 $10.45 436,062
2022-08-26 $10.57 $10.62 $10.21 $10.25 $10.25 410,574
2022-08-25 $10.35 $10.57 $10.23 $10.53 $10.53 370,531
2022-08-24 $10.30 $10.35 $10.14 $10.32 $10.32 412,689
2022-08-23 $10.25 $10.47 $10.22 $10.38 $10.38 360,669
2022-08-22 $10.29 $10.42 $10.12 $10.28 $10.28 324,245
2022-08-19 $10.30 $10.53 $10.17 $10.35 $10.35 341,165
2022-08-18 $10.27 $10.42 $10.05 $10.40 $10.40 284,826
2022-08-17 $10.35 $10.47 $10.19 $10.31 $10.31 434,823
2022-08-16 $10.51 $10.54 $10.33 $10.45 $10.45 287,606
2022-08-15 $10.39 $10.55 $10.17 $10.49 $10.49 399,444
2022-08-12 $10.42 $10.67 $10.32 $10.41 $10.41 369,845
2022-08-11 $10.54 $10.61 $10.20 $10.30 $10.30 375,092
2022-08-10 $10.38 $10.56 $10.18 $10.55 $10.55 376,957
2022-08-09 $10.40 $10.42 $10.06 $10.27 $10.27 575,777
2022-08-08 $10.55 $10.70 $10.22 $10.52 $10.52 550,814
2022-08-05 $10.18 $10.56 $10.05 $10.55 $10.55 372,584
2022-08-04 $10.69 $11.10 $10.01 $10.30 $10.30 434,780
2022-08-03 $10.59 $11.00 $10.54 $10.80 $10.80 351,169
2022-08-02 $10.52 $10.67 $10.36 $10.43 $10.43 300,967
2022-08-01 $10.67 $10.83 $10.46 $10.54 $10.54 317,676
2022-07-29 $10.93 $10.93 $10.59 $10.78 $10.78 267,363
2022-07-28 $11.30 $11.30 $10.87 $10.91 $10.91 367,784
2022-07-27 $11.10 $11.38 $10.98 $11.35 $11.35 325,010
2022-07-26 $10.93 $11.25 $10.65 $11.07 $11.07 325,116
2022-07-25 $11.02 $11.03 $10.74 $10.90 $10.90 245,497
2022-07-22 $11.12 $11.12 $10.88 $10.97 $10.97 362,155
2022-07-21 $11.08 $11.18 $10.82 $11.03 $11.03 208,868
2022-07-20 $11.52 $11.69 $10.89 $10.94 $10.94 349,578
2022-07-19 $11.37 $11.68 $11.27 $11.54 $11.54 541,988
2022-07-18 $11.55 $11.74 $11.14 $11.21 $11.21 299,116
2022-07-15 $11.58 $11.84 $11.30 $11.47 $11.47 284,299
2022-07-14 $11.42 $11.42 $11.22 $11.38 $11.38 231,356
2022-07-13 $11.17 $11.52 $10.98 $11.52 $11.52 266,278
2022-07-12 $11.28 $11.38 $10.95 $11.25 $11.25 298,205
2022-07-11 $11.64 $11.64 $11.20 $11.24 $11.24 329,076
2022-07-08 $11.63 $11.87 $11.41 $11.76 $11.76 441,545
2022-07-07 $11.67 $11.90 $11.59 $11.73 $11.73 490,596
2022-07-06 $11.50 $11.81 $11.41 $11.69 $11.69 398,152
2022-07-05 $11.12 $11.52 $11.11 $11.50 $11.50 522,966
2022-07-01 $10.88 $11.25 $10.88 $11.19 $11.19 724,564
2022-06-30 $10.72 $10.92 $10.59 $10.90 $10.90 661,664
2022-06-29 $10.63 $10.95 $10.52 $10.85 $10.85 1,801,590
2022-06-28 $10.72 $10.82 $10.50 $10.60 $10.60 385,005
2022-06-27 $10.70 $10.88 $10.60 $10.74 $10.74 457,259
2022-06-24 $10.84 $10.92 $10.55 $10.70 $10.70 614,677
2022-06-23 $10.23 $10.79 $10.23 $10.77 $10.77 826,942
2022-06-22 $9.78 $10.35 $9.78 $10.18 $10.18 1,013,325
2022-06-21 $9.72 $10.03 $9.70 $9.88 $9.88 549,827
2022-06-17 $9.51 $9.68 $9.36 $9.57 $9.57 1,623,195
2022-06-16 $9.53 $9.53 $9.24 $9.37 $9.37 477,867
2022-06-15 $9.45 $9.74 $9.30 $9.64 $9.64 435,114
2022-06-14 $9.41 $9.48 $9.25 $9.45 $9.45 373,374
2022-06-13 $9.51 $9.56 $9.24 $9.31 $9.31 509,807
2022-06-10 $10.01 $10.05 $9.73 $9.77 $9.77 389,026
2022-06-09 $10.33 $10.44 $10.15 $10.18 $10.18 502,357
2022-06-08 $10.29 $10.49 $10.19 $10.30 $10.30 416,782
2022-06-07 $9.97 $10.40 $9.97 $10.36 $10.36 412,255
2022-06-06 $10.25 $10.27 $9.87 $9.97 $9.97 350,261
2022-06-03 $9.88 $10.22 $9.88 $10.15 $10.15 395,477
2022-06-02 $9.70 $10.01 $9.58 $9.92 $9.92 414,258
2022-06-01 $9.96 $9.98 $9.58 $9.75 $9.75 315,250
2022-05-31 $10.23 $10.34 $9.75 $9.83 $9.83 441,043
2022-05-27 $9.86 $10.24 $9.64 $10.22 $10.22 383,926
2022-05-26 $9.77 $10.07 $9.74 $9.79 $9.79 672,793
2022-05-25 $9.64 $9.84 $9.56 $9.75 $9.75 297,533
2022-05-24 $9.63 $9.98 $9.48 $9.62 $9.62 444,682
2022-05-23 $10.05 $10.06 $9.70 $9.74 $9.74 353,485
2022-05-20 $9.95 $10.13 $9.63 $9.92 $9.92 468,773
2022-05-19 $9.82 $10.10 $9.77 $9.89 $9.89 434,822
2022-05-18 $9.76 $9.92 $9.62 $9.78 $9.78 525,129
2022-05-17 $10.03 $10.12 $9.83 $10.01 $10.01 503,910
2022-05-16 $9.95 $10.01 $9.69 $9.83 $9.83 348,709
2022-05-13 $9.88 $10.04 $9.65 $10.01 $10.01 790,505
2022-05-12 $9.43 $9.90 $9.43 $9.75 $9.75 476,803
2022-05-11 $10.12 $10.13 $9.40 $9.48 $9.48 598,805
2022-05-10 $10.10 $10.62 $9.89 $10.22 $10.22 808,063
2022-05-09 $9.43 $10.30 $9.43 $9.74 $9.74 1,083,931
2022-05-06 $9.35 $9.97 $9.24 $9.60 $9.60 714,696
2022-05-05 $10.18 $10.30 $9.62 $9.80 $9.80 523,836
2022-05-04 $10.09 $10.25 $9.73 $10.23 $10.23 511,520
2022-05-03 $10.24 $10.37 $10.03 $10.09 $10.09 533,362
2022-05-02 $9.91 $10.29 $9.91 $10.22 $10.22 964,928
2022-04-29 $10.11 $10.31 $9.87 $9.92 $9.92 536,275
2022-04-28 $10.26 $10.32 $9.98 $10.19 $10.19 457,549
2022-04-27 $10.23 $10.39 $9.99 $10.11 $10.11 452,890
2022-04-26 $10.69 $10.83 $10.18 $10.21 $10.21 556,424
2022-04-25 $10.86 $10.99 $10.61 $10.79 $10.79 522,704
2022-04-22 $10.87 $11.06 $10.87 $10.94 $10.94 463,586
2022-04-21 $11.35 $11.35 $10.79 $10.84 $10.84 459,014
2022-04-20 $11.38 $11.40 $11.23 $11.25 $11.25 301,228
2022-04-19 $11.08 $11.43 $11.04 $11.33 $11.33 488,070
2022-04-18 $11.38 $11.43 $11.00 $11.05 $11.05 446,523
2022-04-14 $11.55 $11.96 $11.35 $11.36 $11.36 380,099
2022-04-13 $11.49 $12.06 $11.49 $11.50 $11.50 571,566
2022-04-12 $11.44 $11.83 $11.27 $11.45 $11.45 557,536
2022-04-11 $11.69 $11.76 $11.27 $11.32 $11.32 579,252
2022-04-08 $11.83 $12.06 $11.75 $11.81 $11.81 542,486
2022-04-07 $11.54 $11.92 $11.52 $11.84 $11.84 348,631
2022-04-06 $11.42 $11.70 $11.42 $11.57 $11.57 420,193
2022-04-05 $11.63 $11.82 $11.47 $11.50 $11.50 397,811
2022-04-04 $11.88 $11.89 $11.53 $11.72 $11.72 369,617
2022-04-01 $11.40 $11.85 $11.32 $11.83 $11.83 828,010
2022-03-31 $11.38 $11.78 $11.20 $11.31 $11.31 503,517
2022-03-30 $11.82 $12.34 $11.35 $11.38 $11.38 378,146
2022-03-29 $11.61 $11.99 $11.55 $11.80 $11.80 925,888
2022-03-28 $11.49 $11.70 $11.28 $11.51 $11.51 411,124
2022-03-25 $11.51 $11.65 $11.41 $11.46 $11.46 242,918
2022-03-24 $11.42 $11.66 $11.33 $11.63 $11.63 274,248
2022-03-23 $11.69 $11.79 $11.33 $11.36 $11.36 293,596
2022-03-22 $11.57 $11.81 $11.43 $11.69 $11.69 348,910
2022-03-21 $12.06 $12.06 $11.52 $11.55 $11.55 437,420
2022-03-18 $11.71 $12.05 $11.69 $12.03 $12.03 975,433
2022-03-17 $11.68 $11.91 $11.52 $11.89 $11.89 291,769
2022-03-16 $11.24 $11.81 $11.20 $11.80 $11.80 464,460
2022-03-15 $10.99 $11.30 $10.99 $11.24 $11.24 287,787
2022-03-14 $11.36 $11.49 $10.98 $11.06 $11.06 399,246
2022-03-11 $11.41 $11.53 $11.11 $11.14 $11.14 302,026
2022-03-10 $11.31 $11.49 $11.08 $11.40 $11.40 311,228
2022-03-09 $11.23 $11.71 $11.03 $11.54 $11.54 469,025
2022-03-08 $11.11 $11.42 $10.96 $11.14 $11.14 902,316
2022-03-07 $10.91 $11.31 $10.74 $11.08 $11.08 509,060
2022-03-04 $10.95 $11.16 $10.80 $10.84 $10.84 467,200
2022-03-03 $11.15 $11.21 $10.95 $11.00 $11.00 634,553
2022-03-02 $11.35 $11.46 $11.02 $11.14 $11.14 633,392
2022-03-01 $11.48 $11.65 $11.17 $11.35 $11.35 567,261
2022-02-28 $11.13 $11.52 $10.87 $11.36 $11.36 815,908
2022-02-25 $11.73 $12.11 $11.10 $11.18 $11.18 1,129,502
2022-02-24 $11.03 $12.75 $10.60 $12.73 $12.73 915,209
2022-02-23 $13.54 $13.55 $13.04 $13.07 $13.07 532,101
2022-02-22 $13.30 $13.71 $13.27 $13.40 $13.40 491,692
2022-02-18 $13.31 $13.54 $13.27 $13.41 $13.41 259,110
2022-02-17 $13.88 $13.96 $13.24 $13.48 $13.48 530,165
2022-02-16 $13.75 $14.15 $13.75 $13.92 $13.92 411,295
2022-02-15 $13.74 $14.10 $13.66 $13.94 $13.94 439,577
2022-02-14 $13.53 $13.85 $13.51 $13.61 $13.61 1,111,066
2022-02-11 $13.29 $13.85 $13.24 $13.52 $13.52 368,788
2022-02-10 $13.45 $13.87 $13.03 $13.29 $13.29 844,720
2022-02-09 $13.29 $13.94 $13.29 $13.78 $13.78 758,447
2022-02-08 $12.82 $13.35 $12.82 $13.20 $13.20 465,782
2022-02-07 $12.50 $13.43 $12.40 $13.06 $13.06 1,290,268
2022-02-04 $11.34 $12.18 $11.20 $12.03 $12.03 4,285,548
2022-02-03 $14.62 $14.82 $14.50 $14.65 $14.65 374,918
2022-02-02 $14.98 $15.12 $14.46 $14.66 $14.66 562,431
2022-02-01 $14.91 $15.21 $14.00 $15.21 $15.21 330,254
2022-01-31 $14.58 $15.23 $14.58 $15.16 $15.16 461,215
2022-01-28 $14.38 $14.74 $14.18 $14.74 $14.74 311,182
2022-01-27 $14.76 $15.00 $14.26 $14.30 $14.30 614,544
2022-01-26 $14.67 $15.26 $14.00 $14.75 $14.75 746,632
2022-01-25 $14.63 $14.88 $14.26 $14.65 $14.65 338,396
2022-01-24 $14.01 $14.82 $13.91 $14.74 $14.74 574,331
2022-01-21 $13.72 $14.45 $13.66 $14.19 $14.19 506,463
2022-01-20 $14.04 $14.39 $13.76 $13.91 $13.91 342,719
2022-01-19 $14.28 $14.71 $13.87 $13.90 $13.90 503,463
2022-01-18 $14.86 $14.86 $14.13 $14.18 $14.18 341,829
2022-01-14 $14.39 $15.09 $14.16 $15.00 $15.00 402,522
2022-01-13 $14.60 $14.82 $14.30 $14.51 $14.51 399,156
2022-01-12 $15.19 $15.25 $14.48 $14.49 $14.49 392,139
2022-01-11 $15.38 $15.38 $14.92 $15.18 $15.18 386,749
2022-01-10 $15.40 $15.48 $15.05 $15.32 $15.32 387,465
2022-01-07 $15.86 $15.95 $15.34 $15.38 $15.38 264,114
2022-01-06 $16.13 $16.33 $15.76 $15.84 $15.84 236,182
2022-01-05 $16.29 $16.93 $16.05 $16.10 $16.10 462,526
2022-01-04 $16.31 $16.65 $15.86 $16.27 $16.27 346,307
2022-01-03 $15.77 $16.59 $15.61 $16.55 $16.55 429,588
2021-12-31 $16.40 $16.50 $15.65 $15.69 $15.69 356,782
2021-12-30 $16.44 $16.87 $16.22 $16.28 $16.28 382,436
2021-12-29 $16.73 $17.05 $16.38 $16.40 $16.40 468,506
2021-12-28 $17.24 $17.49 $16.63 $16.66 $16.66 389,643
2021-12-27 $17.92 $17.92 $17.21 $17.32 $17.32 469,136
2021-12-23 $17.37 $18.00 $17.30 $17.98 $17.98 306,282
2021-12-22 $16.86 $17.51 $16.75 $17.40 $17.40 332,487
2021-12-21 $16.87 $17.08 $16.51 $16.99 $16.99 312,994
2021-12-20 $16.56 $17.01 $16.40 $16.79 $16.79 302,394
2021-12-17 $16.25 $17.16 $16.14 $16.70 $16.70 1,520,243
2021-12-16 $16.68 $16.90 $16.11 $16.32 $16.32 451,964
2021-12-15 $16.00 $16.72 $15.67 $16.67 $16.67 658,495
2021-12-14 $15.82 $16.28 $15.66 $15.94 $15.94 672,944
2021-12-13 $15.74 $16.20 $15.55 $15.98 $15.98 555,495
2021-12-10 $15.81 $15.98 $15.64 $15.81 $15.81 260,487
2021-12-09 $16.17 $16.32 $15.75 $15.77 $15.77 531,551
2021-12-08 $16.38 $16.43 $16.21 $16.29 $16.29 295,711
2021-12-07 $16.10 $16.65 $16.10 $16.25 $16.25 353,836
2021-12-06 $16.26 $16.29 $15.56 $16.02 $16.02 319,376
2021-12-03 $16.57 $16.71 $16.17 $16.22 $16.22 431,847
2021-12-02 $16.09 $16.65 $15.94 $16.57 $16.57 453,057
2021-12-01 $16.41 $16.52 $15.70 $15.95 $15.95 849,575
2021-11-30 $16.67 $17.01 $16.10 $16.20 $16.20 720,218
2021-11-29 $16.74 $16.96 $16.50 $16.87 $16.87 370,718
2021-11-26 $17.11 $17.30 $16.36 $16.55 $16.55 336,192
2021-11-24 $17.34 $17.44 $17.05 $17.33 $17.33 212,469
2021-11-23 $17.10 $17.59 $16.70 $17.43 $17.43 567,615
2021-11-22 $17.00 $17.80 $16.79 $17.23 $17.23 513,065
2021-11-19 $17.15 $17.22 $16.90 $16.96 $16.96 406,668
2021-11-18 $17.82 $17.88 $17.05 $17.23 $17.23 311,668
2021-11-17 $17.35 $18.02 $17.21 $17.75 $17.75 703,911
2021-11-16 $17.68 $17.68 $17.34 $17.51 $17.51 237,486
2021-11-15 $17.74 $17.92 $17.57 $17.63 $17.63 247,529
2021-11-12 $18.16 $18.40 $17.61 $17.76 $17.76 233,515
2021-11-11 $17.80 $18.27 $17.61 $18.15 $18.15 270,396
2021-11-10 $18.07 $18.35 $17.75 $17.84 $17.84 240,326
2021-11-09 $18.15 $18.45 $17.86 $18.16 $18.16 289,080
2021-11-08 $17.93 $18.33 $17.69 $18.15 $18.15 479,293
2021-11-05 $18.10 $18.55 $17.83 $17.91 $17.91 423,961
2021-11-04 $19.66 $20.05 $17.90 $18.17 $18.17 1,114,793
2021-11-03 $20.57 $21.44 $20.20 $21.14 $21.14 703,923
2021-11-02 $19.35 $20.67 $19.08 $20.59 $20.59 725,664
2021-11-01 $17.26 $19.30 $17.26 $19.28 $19.28 1,116,532
2021-10-29 $17.75 $18.06 $17.00 $17.12 $17.12 1,444,002
2021-10-28 $17.92 $18.15 $17.70 $17.79 $17.79 347,554
2021-10-27 $17.76 $18.06 $17.72 $17.82 $17.82 452,820
2021-10-26 $18.22 $18.47 $17.92 $18.00 $18.00 244,756
2021-10-25 $18.37 $18.48 $18.11 $18.15 $18.15 527,854
2021-10-22 $18.03 $18.34 $17.89 $18.30 $18.30 403,407
2021-10-21 $17.91 $18.28 $17.91 $18.04 $18.04 494,523
2021-10-20 $17.80 $18.36 $17.66 $17.81 $17.81 401,375
2021-10-19 $18.14 $18.26 $17.49 $17.76 $17.76 298,404
2021-10-18 $18.44 $18.75 $18.00 $18.06 $18.06 396,825
2021-10-15 $18.65 $18.82 $18.39 $18.41 $18.41 739,000
2021-10-14 $18.44 $18.58 $18.14 $18.34 $18.34 237,353
2021-10-13 $18.10 $18.50 $18.02 $18.16 $18.16 385,933
2021-10-12 $18.22 $18.55 $18.12 $18.12 $18.12 468,196
2021-10-11 $18.09 $18.67 $17.91 $18.11 $18.11 654,501
2021-10-08 $18.02 $18.42 $18.02 $18.09 $18.09 274,120
2021-10-07 $18.05 $18.37 $17.91 $18.03 $18.03 530,616
2021-10-06 $17.75 $18.11 $17.75 $17.96 $17.96 428,219
2021-10-05 $17.64 $18.03 $17.60 $17.95 $17.95 405,040
2021-10-04 $17.72 $17.87 $17.42 $17.56 $17.56 293,638
2021-10-01 $17.14 $17.83 $16.89 $17.78 $17.78 448,155
2021-09-30 $17.15 $17.62 $17.09 $17.14 $17.14 359,450
2021-09-29 $17.44 $17.44 $16.51 $16.99 $16.99 321,846
2021-09-28 $17.55 $17.67 $17.05 $17.39 $17.39 250,702
2021-09-27 $17.40 $17.79 $17.36 $17.58 $17.58 207,749
2021-09-24 $17.17 $17.44 $16.85 $17.26 $17.26 230,550
2021-09-23 $16.90 $17.38 $16.74 $17.33 $17.33 194,606
2021-09-22 $16.65 $16.99 $16.48 $16.75 $16.75 206,819
2021-09-21 $16.64 $16.64 $16.46 $16.52 $16.52 202,137
2021-09-20 $16.61 $16.81 $16.33 $16.49 $16.49 364,451
2021-09-17 $16.37 $16.98 $16.22 $16.95 $16.95 948,231
2021-09-16 $16.39 $16.56 $16.06 $16.25 $16.25 220,127
2021-09-15 $16.38 $16.64 $16.28 $16.34 $16.34 307,707
2021-09-14 $16.62 $16.62 $16.12 $16.32 $16.32 218,912
2021-09-13 $16.38 $16.77 $16.14 $16.67 $16.67 368,698
2021-09-10 $16.63 $16.76 $15.84 $16.19 $16.19 315,505
2021-09-09 $16.99 $17.07 $16.53 $16.55 $16.55 308,854
2021-09-08 $16.96 $17.02 $16.60 $16.98 $16.98 319,538
2021-09-07 $16.74 $17.21 $16.64 $16.83 $16.83 245,510
2021-09-03 $16.59 $16.76 $16.27 $16.74 $16.74 308,660
2021-09-02 $16.88 $16.92 $16.54 $16.65 $16.65 344,213
2021-09-01 $16.83 $17.02 $16.55 $16.87 $16.87 396,795
2021-08-31 $16.97 $17.24 $16.67 $16.74 $16.74 362,063
2021-08-30 $17.18 $17.37 $16.79 $16.90 $16.90 362,659
2021-08-27 $16.72 $17.36 $16.52 $17.28 $17.28 427,252
2021-08-26 $16.72 $16.85 $16.32 $16.63 $16.63 402,541
2021-08-25 $16.17 $16.78 $16.08 $16.73 $16.73 364,770
2021-08-24 $16.09 $16.17 $15.89 $16.11 $16.11 124,006
2021-08-23 $15.81 $16.13 $15.81 $16.11 $16.11 277,873
2021-08-20 $15.26 $15.95 $15.13 $15.81 $15.81 408,148
2021-08-19 $15.54 $15.71 $15.35 $15.35 $15.35 243,385
2021-08-18 $16.27 $16.41 $15.65 $15.69 $15.69 288,705
2021-08-17 $16.15 $16.57 $16.01 $16.40 $16.40 347,518
2021-08-16 $16.40 $16.54 $16.10 $16.27 $16.27 413,877
2021-08-13 $16.23 $16.59 $16.11 $16.47 $16.47 328,534
2021-08-12 $16.15 $16.32 $15.93 $16.20 $16.20 269,841
2021-08-11 $15.93 $16.26 $15.81 $16.16 $16.16 262,857
2021-08-10 $16.08 $16.11 $15.64 $16.04 $16.04 401,693
2021-08-09 $15.87 $16.38 $15.85 $16.14 $16.14 352,800
2021-08-06 $16.00 $16.43 $15.84 $16.00 $16.00 414,936
2021-08-05 $16.70 $16.70 $15.82 $16.01 $16.01 347,226
2021-08-04 $16.80 $16.90 $15.93 $15.94 $15.94 318,468
2021-08-03 $16.64 $16.95 $15.52 $16.92 $16.92 500,532
2021-08-02 $16.18 $17.28 $16.17 $16.91 $16.91 608,836
2021-07-30 $17.73 $18.18 $15.85 $16.31 $16.31 2,495,219
2021-07-29 $19.85 $19.85 $17.65 $17.87 $17.87 550,581
2021-07-28 $19.26 $19.63 $19.01 $19.53 $19.53 208,689
2021-07-27 $19.48 $19.51 $18.72 $19.30 $19.30 221,155
2021-07-26 $19.75 $19.90 $19.55 $19.62 $19.62 270,592
2021-07-23 $19.50 $19.73 $19.14 $19.64 $19.64 218,329
2021-07-22 $19.27 $19.56 $19.01 $19.41 $19.41 248,639
2021-07-21 $19.05 $19.30 $18.71 $19.20 $19.20 216,783
2021-07-20 $18.59 $19.01 $18.59 $18.95 $18.95 415,571
2021-07-19 $18.28 $18.90 $18.28 $18.60 $18.60 321,968
2021-07-16 $19.22 $19.62 $18.87 $18.93 $18.93 536,662
2021-07-15 $19.34 $19.39 $18.96 $19.35 $19.35 294,083
2021-07-14 $19.78 $19.92 $19.44 $19.48 $19.48 288,404
2021-07-13 $19.93 $20.02 $19.61 $19.73 $19.73 376,523
2021-07-12 $20.60 $20.70 $19.82 $19.90 $19.90 323,734
2021-07-09 $20.41 $20.70 $20.22 $20.52 $20.52 283,755
2021-07-08 $19.84 $20.48 $19.75 $20.36 $20.36 355,371
2021-07-07 $20.41 $20.53 $19.99 $20.19 $20.19 320,732
2021-07-06 $20.75 $20.75 $20.11 $20.32 $20.32 342,020
2021-07-02 $21.27 $21.27 $20.49 $20.82 $20.82 565,710
2021-07-01 $21.86 $21.86 $21.18 $21.27 $21.27 1,423,036
2021-06-30 $20.16 $21.84 $20.16 $21.51 $21.51 1,899,023
2021-06-29 $20.40 $20.86 $20.20 $20.34 $20.34 645,518
2021-06-28 $20.88 $20.93 $20.24 $20.42 $20.42 738,285
2021-06-25 $19.71 $21.01 $19.71 $20.78 $20.78 1,525,271
2021-06-24 $18.93 $19.72 $18.93 $19.69 $19.69 446,088
2021-06-23 $18.85 $19.13 $18.76 $18.90 $18.90 363,596
2021-06-22 $18.74 $18.87 $18.46 $18.79 $18.79 218,726
2021-06-21 $19.28 $19.28 $18.59 $18.69 $18.69 259,295
2021-06-18 $19.30 $19.76 $19.17 $19.17 $19.17 840,068
2021-06-17 $19.43 $19.64 $19.11 $19.55 $19.55 561,641
2021-06-16 $19.33 $19.59 $19.16 $19.49 $19.49 310,394
2021-06-15 $19.39 $19.52 $19.09 $19.38 $19.38 339,869
2021-06-14 $19.27 $19.64 $19.17 $19.30 $19.30 429,180
2021-06-11 $19.25 $19.26 $18.84 $19.18 $19.18 258,647
2021-06-10 $18.79 $19.32 $18.52 $19.21 $19.21 276,519
2021-06-09 $18.88 $19.36 $18.62 $18.74 $18.74 332,287
2021-06-08 $19.00 $19.14 $18.43 $18.76 $18.76 311,976
2021-06-07 $18.05 $19.00 $18.05 $18.86 $18.86 482,624
2021-06-04 $18.09 $18.36 $18.03 $18.10 $18.10 695,229
2021-06-03 $17.65 $18.03 $17.59 $18.00 $18.00 228,494
2021-06-02 $17.82 $17.97 $17.50 $17.72 $17.72 245,141
2021-06-01 $17.72 $18.05 $17.57 $17.81 $17.81 283,811
2021-05-28 $18.18 $18.34 $17.65 $17.69 $17.69 443,817
2021-05-27 $18.24 $18.32 $17.92 $18.13 $18.13 851,398
2021-05-26 $17.94 $18.08 $17.75 $18.03 $18.03 223,437
2021-05-25 $18.42 $18.58 $17.86 $17.86 $17.86 425,149
2021-05-24 $18.62 $18.86 $18.36 $18.40 $18.40 195,480
2021-05-21 $18.71 $18.71 $18.33 $18.49 $18.49 275,735
2021-05-20 $18.23 $18.77 $18.07 $18.55 $18.55 497,920
2021-05-19 $17.94 $18.44 $17.77 $18.30 $18.30 325,521
2021-05-18 $18.59 $18.84 $18.29 $18.29 $18.29 221,405
2021-05-17 $18.61 $18.85 $18.50 $18.58 $18.58 341,996
2021-05-14 $18.44 $18.66 $18.14 $18.65 $18.65 328,072
2021-05-13 $17.83 $18.49 $17.73 $18.41 $18.41 354,435
2021-05-12 $18.05 $18.53 $17.78 $17.80 $17.80 352,562
2021-05-11 $17.53 $18.10 $17.38 $17.83 $17.83 249,522
2021-05-10 $17.69 $18.22 $17.58 $17.86 $17.86 645,286
2021-05-07 $17.63 $18.05 $17.34 $17.86 $17.86 345,894
2021-05-06 $16.55 $17.62 $16.21 $17.51 $17.51 816,177
2021-05-05 $16.63 $17.07 $16.47 $16.58 $16.58 302,492
2021-05-04 $16.97 $17.20 $16.63 $16.66 $16.66 246,989
2021-05-03 $16.75 $17.17 $16.63 $17.05 $17.05 422,868
2021-04-30 $16.55 $16.81 $16.50 $16.60 $16.60 307,827
2021-04-29 $16.82 $16.93 $16.55 $16.69 $16.69 228,105
2021-04-28 $16.76 $16.78 $16.53 $16.74 $16.74 187,603
2021-04-27 $17.09 $17.19 $16.69 $16.86 $16.86 283,921
2021-04-26 $17.10 $17.17 $16.92 $17.01 $17.01 304,394
2021-04-23 $17.19 $17.31 $16.96 $16.97 $16.97 268,997
2021-04-22 $16.96 $17.31 $16.65 $17.03 $17.03 319,561
2021-04-21 $16.63 $17.02 $16.48 $17.00 $17.00 304,594
2021-04-20 $16.38 $16.63 $16.13 $16.55 $16.55 317,180
2021-04-19 $16.53 $16.70 $16.24 $16.44 $16.44 247,256
2021-04-16 $16.83 $16.99 $16.29 $16.67 $16.67 266,183
2021-04-15 $16.60 $17.02 $16.57 $16.78 $16.78 296,859
2021-04-14 $16.42 $16.78 $16.24 $16.45 $16.45 266,355
2021-04-13 $15.97 $16.40 $15.91 $16.31 $16.31 349,633
2021-04-12 $16.39 $16.39 $15.74 $15.92 $15.92 368,518
2021-04-09 $16.58 $16.58 $16.12 $16.25 $16.25 327,562
2021-04-08 $16.46 $16.67 $16.23 $16.61 $16.61 370,513
2021-04-07 $15.80 $16.33 $15.80 $16.27 $16.27 416,267
2021-04-06 $15.95 $16.17 $15.61 $15.75 $15.75 515,332
2021-04-05 $15.80 $15.94 $15.43 $15.84 $15.84 536,766
2021-04-01 $15.11 $15.71 $15.05 $15.71 $15.71 601,853
2021-03-31 $14.86 $15.19 $14.51 $15.02 $15.02 707,104
2021-03-30 $15.15 $15.30 $14.80 $14.88 $14.88 327,717
2021-03-29 $15.27 $15.50 $14.97 $15.15 $15.15 497,207
2021-03-26 $15.90 $16.01 $15.41 $15.47 $15.47 542,200
2021-03-25 $15.42 $16.13 $15.19 $15.69 $15.69 862,433
2021-03-24 $16.46 $16.61 $15.53 $15.53 $15.53 694,961
2021-03-23 $17.25 $17.34 $16.22 $16.31 $16.31 518,984
2021-03-22 $17.52 $17.90 $17.40 $17.47 $17.47 300,682
2021-03-19 $17.05 $17.73 $17.05 $17.47 $17.47 1,030,765
2021-03-18 $17.36 $17.58 $16.97 $17.04 $17.04 391,716
2021-03-17 $17.28 $17.53 $17.12 $17.52 $17.52 485,498
2021-03-16 $17.65 $17.93 $17.31 $17.52 $17.52 582,291
2021-03-15 $18.01 $18.13 $17.49 $17.76 $17.76 446,906
2021-03-12 $17.79 $18.15 $17.39 $17.91 $17.91 526,808
2021-03-11 $18.03 $18.15 $17.62 $17.88 $17.88 369,653
2021-03-10 $18.33 $18.44 $17.74 $17.91 $17.91 405,694
2021-03-09 $18.06 $18.87 $18.06 $18.30 $18.30 362,353
2021-03-08 $18.54 $18.54 $17.87 $17.94 $17.94 707,199
2021-03-05 $17.45 $18.25 $17.14 $18.25 $18.25 796,169
2021-03-04 $17.71 $18.03 $17.36 $17.49 $17.49 521,189
2021-03-03 $18.15 $18.57 $17.81 $17.89 $17.89 325,197
2021-03-02 $18.72 $18.72 $17.85 $17.95 $17.95 585,080
2021-03-01 $18.75 $19.13 $18.32 $18.74 $18.74 423,514
2021-02-26 $19.53 $19.77 $18.38 $18.65 $18.65 496,747
2021-02-25 $20.09 $20.51 $19.20 $19.35 $19.35 449,266
2021-02-24 $18.85 $20.31 $18.85 $20.28 $20.28 807,124
2021-02-23 $18.69 $19.24 $18.44 $18.69 $18.69 603,872
2021-02-22 $18.71 $18.80 $18.31 $18.74 $18.74 420,258
2021-02-19 $18.50 $19.27 $18.50 $18.70 $18.70 503,956
2021-02-18 $18.97 $19.33 $18.42 $18.49 $18.49 569,504
2021-02-17 $18.72 $19.69 $18.69 $19.02 $19.02 1,328,978
2021-02-16 $18.25 $19.53 $18.10 $18.69 $18.69 869,509
2021-02-12 $19.20 $20.21 $18.16 $18.23 $18.23 1,735,815
2021-02-11 $16.21 $19.42 $15.47 $18.67 $18.67 4,104,841
2021-02-10 $15.77 $15.80 $14.91 $15.41 $15.41 516,451
2021-02-09 $15.74 $16.29 $15.43 $15.50 $15.50 504,509
2021-02-08 $15.28 $15.72 $14.99 $15.61 $15.61 347,118
2021-02-05 $14.46 $15.24 $14.31 $15.16 $15.16 346,219
2021-02-04 $14.40 $14.74 $14.09 $14.40 $14.40 537,717
2021-02-03 $14.25 $14.56 $14.21 $14.25 $14.25 401,737
2021-02-02 $14.80 $14.80 $14.11 $14.15 $14.15 394,814
2021-02-01 $14.37 $14.65 $13.97 $14.61 $14.61 253,618
2021-01-29 $14.70 $15.07 $14.32 $14.34 $14.34 344,104
2021-01-28 $14.56 $14.88 $14.17 $14.61 $14.61 411,707
2021-01-27 $14.28 $14.88 $14.17 $14.39 $14.39 380,045
2021-01-26 $14.41 $14.61 $14.28 $14.49 $14.49 209,841
2021-01-25 $14.14 $14.29 $13.94 $14.27 $14.27 356,706
2021-01-22 $14.43 $14.44 $14.00 $14.20 $14.20 345,745
2021-01-21 $14.53 $14.69 $14.26 $14.55 $14.55 448,892
2021-01-20 $14.07 $14.64 $13.86 $14.53 $14.53 616,472
2021-01-19 $13.80 $14.01 $13.66 $13.96 $13.96 620,827
2021-01-15 $13.98 $14.04 $13.45 $13.73 $13.73 482,768
2021-01-14 $13.36 $14.01 $13.36 $13.98 $13.98 471,424
2021-01-13 $14.11 $14.28 $13.92 $14.00 $14.00 276,337
2021-01-12 $14.08 $14.40 $14.04 $14.16 $14.16 311,733
2021-01-11 $13.76 $14.01 $13.59 $13.96 $13.96 454,885
2021-01-08 $13.90 $14.14 $13.53 $13.80 $13.80 343,526
2021-01-07 $13.87 $14.15 $13.82 $14.00 $14.00 485,304
2021-01-06 $13.83 $13.91 $13.40 $13.75 $13.75 481,872
2021-01-05 $13.62 $13.79 $13.30 $13.42 $13.42 384,311
2021-01-04 $13.21 $13.69 $13.14 $13.64 $13.64 414,333
2020-12-31 $13.33 $13.33 $12.90 $13.14 $13.14 240,635
2020-12-30 $13.06 $13.37 $13.05 $13.29 $13.29 354,622
2020-12-29 $13.15 $13.24 $12.84 $13.02 $13.02 286,647
2020-12-28 $13.00 $13.45 $13.00 $13.09 $13.09 549,021
2020-12-24 $13.06 $13.60 $12.83 $13.28 $13.28 151,648
2020-12-23 $13.91 $13.95 $13.41 $13.42 $13.42 225,554
2020-12-22 $13.85 $14.02 $13.60 $13.77 $13.77 481,509
2020-12-21 $13.74 $13.86 $13.30 $13.77 $13.77 509,407
2020-12-18 $13.37 $13.91 $13.32 $13.81 $13.81 1,651,159
2020-12-17 $12.93 $13.33 $12.85 $13.29 $13.29 506,512
2020-12-16 $13.21 $13.27 $12.85 $13.04 $13.04 421,380
2020-12-15 $13.13 $13.30 $12.85 $13.28 $13.28 470,419
2020-12-14 $12.92 $13.32 $12.89 $13.06 $13.06 556,041
2020-12-11 $13.32 $13.45 $12.74 $12.78 $12.78 358,953
2020-12-10 $13.27 $13.57 $13.16 $13.44 $13.44 273,593
2020-12-09 $13.67 $13.72 $13.08 $13.38 $13.38 341,740
2020-12-08 $13.20 $13.68 $13.07 $13.65 $13.65 400,839
2020-12-07 $13.42 $13.49 $13.00 $13.25 $13.25 620,266
2020-12-04 $13.02 $13.41 $12.91 $13.35 $13.35 293,033
2020-12-03 $13.85 $13.90 $12.94 $13.08 $13.08 732,740
2020-12-02 $12.76 $13.84 $12.55 $13.49 $13.49 1,093,145
2020-12-01 $12.42 $12.65 $12.23 $12.34 $12.34 588,522
2020-11-30 $12.85 $12.90 $12.08 $12.21 $12.21 688,110
2020-11-27 $12.15 $12.44 $12.00 $12.41 $12.41 201,340
2020-11-25 $12.77 $12.77 $12.05 $12.11 $12.11 410,054
2020-11-24 $12.35 $12.47 $12.07 $12.34 $12.34 375,499
2020-11-23 $12.42 $12.53 $12.08 $12.22 $12.22 277,449
2020-11-20 $12.37 $12.51 $12.20 $12.36 $12.36 271,015
2020-11-19 $12.77 $12.98 $12.30 $12.47 $12.47 349,977
2020-11-18 $13.35 $13.44 $12.79 $12.82 $12.82 345,175
2020-11-17 $13.03 $13.37 $12.89 $13.25 $13.25 358,375
2020-11-16 $13.21 $13.46 $13.04 $13.19 $13.19 455,819
2020-11-13 $13.04 $13.31 $12.70 $13.17 $13.17 402,196
2020-11-12 $12.98 $13.19 $12.85 $12.95 $12.95 454,126
2020-11-11 $13.17 $13.26 $12.74 $13.08 $13.08 311,194
2020-11-10 $12.20 $13.25 $12.10 $13.15 $13.15 638,671
2020-11-09 $12.06 $12.36 $11.96 $12.07 $12.07 406,620
2020-11-06 $11.55 $11.84 $11.55 $11.73 $11.73 217,602
2020-11-05 $12.10 $12.10 $11.66 $11.85 $11.85 318,199
2020-11-04 $11.41 $12.17 $11.41 $12.07 $12.07 692,432
2020-11-03 $11.11 $11.48 $10.98 $11.38 $11.38 600,947
2020-11-02 $10.80 $11.27 $10.74 $10.96 $10.96 458,596
2020-10-30 $10.77 $10.82 $10.32 $10.69 $10.69 549,050
2020-10-29 $11.17 $11.30 $10.53 $10.99 $10.99 966,867
2020-10-28 $10.34 $10.45 $10.07 $10.09 $10.09 396,208
2020-10-27 $10.51 $10.66 $10.26 $10.59 $10.59 757,879
2020-10-26 $10.19 $10.46 $10.15 $10.43 $10.43 459,860
2020-10-23 $10.23 $10.43 $10.06 $10.25 $10.25 229,821
2020-10-22 $10.07 $10.26 $10.01 $10.18 $10.18 534,519
2020-10-21 $10.24 $10.30 $9.99 $10.02 $10.02 423,425
2020-10-20 $10.58 $10.63 $10.23 $10.29 $10.29 228,868
2020-10-19 $10.87 $10.87 $10.42 $10.47 $10.47 285,165
2020-10-16 $10.92 $11.12 $10.76 $10.79 $10.79 270,514
2020-10-15 $10.57 $11.09 $10.45 $11.05 $11.05 450,448
2020-10-14 $11.11 $11.18 $10.65 $10.71 $10.71 368,610
2020-10-13 $11.09 $11.23 $10.99 $11.05 $11.05 894,426
2020-10-12 $11.07 $11.22 $10.97 $11.18 $11.18 426,029
2020-10-09 $10.78 $11.05 $10.70 $10.97 $10.97 482,897
2020-10-08 $10.40 $10.71 $10.30 $10.67 $10.67 433,488
2020-10-07 $10.38 $10.63 $10.04 $10.36 $10.36 840,691
2020-10-06 $10.07 $10.29 $9.99 $10.07 $10.07 679,209
2020-10-05 $9.87 $10.22 $9.87 $10.08 $10.08 356,559
2020-10-02 $9.81 $9.95 $9.62 $9.77 $9.77 569,671
2020-10-01 $9.73 $9.94 $9.71 $9.88 $9.88 429,722
2020-09-30 $9.55 $9.79 $9.50 $9.66 $9.66 549,490
2020-09-29 $9.34 $9.56 $9.23 $9.51 $9.51 765,268
2020-09-28 $9.43 $9.50 $9.17 $9.33 $9.33 685,757
2020-09-25 $9.30 $9.49 $9.00 $9.32 $9.32 568,335
2020-09-24 $9.44 $9.56 $9.20 $9.36 $9.36 451,926
2020-09-23 $9.46 $9.83 $9.41 $9.53 $9.53 596,542
2020-09-22 $9.36 $9.43 $9.09 $9.40 $9.40 539,499
2020-09-21 $9.67 $9.75 $9.20 $9.34 $9.34 733,526
2020-09-18 $10.01 $10.07 $9.50 $9.85 $9.85 1,312,345
2020-09-17 $9.69 $10.05 $9.53 $9.93 $9.93 478,939
2020-09-16 $9.64 $9.76 $9.58 $9.70 $9.70 521,452
2020-09-15 $9.91 $9.99 $9.58 $9.63 $9.63 730,787
2020-09-14 $9.87 $10.07 $9.70 $9.77 $9.77 736,507
2020-09-11 $9.60 $10.10 $9.59 $9.74 $9.74 488,640
2020-09-10 $9.96 $10.09 $9.34 $9.55 $9.55 813,060
2020-09-09 $9.92 $10.10 $9.85 $9.99 $9.99 390,472
2020-09-08 $10.12 $10.17 $9.81 $9.87 $9.87 623,509
2020-09-04 $10.53 $10.53 $10.03 $10.26 $10.26 442,390
2020-09-03 $10.45 $10.52 $10.18 $10.41 $10.41 543,481
2020-09-02 $10.13 $10.48 $10.05 $10.45 $10.45 553,961
2020-09-01 $10.01 $10.35 $9.80 $10.03 $10.03 2,686,920
2020-08-31 $10.35 $10.44 $10.11 $10.29 $10.29 772,085
2020-08-28 $10.22 $10.45 $9.87 $10.36 $10.36 899,034
2020-08-27 $10.39 $10.60 $10.30 $10.47 $10.47 298,557
2020-08-26 $10.74 $10.87 $10.31 $10.40 $10.40 358,621
2020-08-25 $10.66 $10.81 $10.62 $10.77 $10.77 494,337
2020-08-24 $10.66 $10.83 $10.48 $10.65 $10.65 483,142
2020-08-21 $11.22 $11.22 $10.64 $10.66 $10.66 382,073
2020-08-20 $11.10 $11.28 $10.94 $11.23 $11.23 449,637
2020-08-19 $10.60 $11.39 $10.51 $11.20 $11.20 537,820
2020-08-18 $12.34 $12.49 $10.26 $10.70 $10.70 1,683,414
2020-08-17 $11.62 $11.72 $11.53 $11.65 $11.65 329,229
2020-08-14 $11.86 $11.93 $11.50 $11.67 $11.67 331,566
2020-08-13 $11.90 $11.99 $11.77 $11.88 $11.88 223,249
2020-08-12 $12.09 $12.21 $11.71 $11.89 $11.89 371,075
2020-08-11 $12.00 $12.23 $11.80 $11.97 $11.97 542,086
2020-08-10 $12.04 $12.12 $11.71 $11.93 $11.93 543,889
2020-08-07 $11.55 $12.07 $11.13 $12.00 $12.00 560,732
2020-08-06 $11.20 $11.70 $11.15 $11.50 $11.50 533,823
2020-08-05 $10.90 $11.07 $10.74 $11.02 $11.02 991,609
2020-08-04 $10.60 $10.86 $10.43 $10.83 $10.83 385,037
2020-08-03 $10.24 $10.63 $10.14 $10.57 $10.57 586,702
2020-07-31 $10.27 $10.32 $9.90 $10.08 $10.08 579,265
2020-07-30 $10.01 $10.45 $10.00 $10.31 $10.31 409,804
2020-07-29 $10.34 $10.46 $9.98 $10.16 $10.16 580,141
2020-07-28 $10.82 $10.82 $10.34 $10.34 $10.34 479,032
2020-07-27 $10.54 $10.84 $10.46 $10.83 $10.83 433,009
2020-07-24 $10.90 $10.90 $10.51 $10.59 $10.59 569,185
2020-07-23 $10.97 $11.22 $10.75 $11.01 $11.01 501,711
2020-07-22 $10.81 $11.05 $10.74 $10.88 $10.88 469,923
2020-07-21 $11.10 $11.13 $10.74 $10.87 $10.87 853,252
2020-07-20 $11.23 $11.32 $10.79 $11.10 $11.10 667,730
2020-07-17 $11.53 $11.76 $11.16 $11.18 $11.18 710,000
2020-07-16 $11.89 $12.01 $11.42 $11.53 $11.53 655,500
2020-07-15 $12.04 $12.21 $11.90 $12.02 $12.02 426,100
2020-07-14 $12.33 $12.33 $11.40 $11.81 $11.81 719,500
2020-07-13 $11.59 $11.86 $11.35 $11.36 $11.36 518,700
2020-07-10 $11.66 $11.79 $11.34 $11.49 $11.49 283,100
2020-07-09 $11.60 $11.86 $11.32 $11.59 $11.59 439,000
2020-07-08 $11.56 $11.68 $11.38 $11.58 $11.58 323,400
2020-07-07 $11.74 $11.84 $11.50 $11.53 $11.53 388,300
2020-07-06 $11.99 $11.99 $11.68 $11.75 $11.75 287,900
2020-07-02 $12.09 $12.10 $11.64 $11.85 $11.85 263,200
2020-07-01 $11.49 $12.07 $11.49 $11.93 $11.93 559,100
2020-06-30 $11.17 $11.49 $10.91 $11.44 $11.44 655,600
2020-06-29 $11.31 $11.83 $11.14 $11.22 $11.22 611,400
2020-06-26 $11.77 $11.94 $11.06 $11.15 $11.15 2,012,466
2020-06-25 $11.44 $11.99 $11.37 $11.84 $11.84 620,099
2020-06-24 $11.79 $11.89 $11.36 $11.46 $11.46 444,500
2020-06-23 $11.82 $12.08 $11.69 $11.89 $11.89 518,142
2020-06-22 $11.18 $11.80 $11.01 $11.72 $11.72 897,682
2020-06-19 $11.50 $11.88 $10.95 $11.15 $11.15 2,608,135
2020-06-18 $11.20 $11.50 $11.15 $11.47 $11.47 381,619
2020-06-17 $11.40 $11.45 $11.08 $11.31 $11.31 489,312
2020-06-16 $11.32 $11.46 $11.05 $11.37 $11.37 629,321
2020-06-15 $10.46 $11.30 $10.26 $11.12 $11.12 568,078
2020-06-12 $10.87 $10.92 $10.25 $10.67 $10.67 562,268
2020-06-11 $10.77 $10.99 $10.52 $10.57 $10.57 736,625
2020-06-10 $11.14 $11.32 $10.86 $10.91 $10.91 747,705
2020-06-09 $11.18 $11.38 $10.76 $11.09 $11.09 1,068,214
2020-06-08 $11.51 $11.83 $11.41 $11.64 $11.64 453,889
2020-06-05 $11.56 $11.94 $11.43 $11.46 $11.46 584,812
2020-06-04 $11.46 $11.73 $11.27 $11.48 $11.48 678,280
2020-06-03 $11.39 $11.59 $11.03 $11.46 $11.46 741,910
2020-06-02 $12.00 $12.05 $11.37 $11.40 $11.40 2,502,106
2020-06-01 $11.69 $12.04 $11.39 $11.90 $11.90 914,019
2020-05-29 $11.22 $11.80 $11.22 $11.72 $11.72 905,088
2020-05-28 $11.21 $11.22 $10.67 $11.05 $11.05 944,052
2020-05-27 $11.29 $11.36 $10.86 $11.12 $11.12 638,752
2020-05-26 $11.71 $11.71 $11.01 $11.17 $11.17 758,315
2020-05-22 $11.29 $11.41 $11.02 $11.37 $11.37 270,150
2020-05-21 $11.74 $11.74 $11.16 $11.30 $11.30 415,378
2020-05-20 $11.18 $12.13 $11.10 $11.74 $11.74 906,499
2020-05-19 $11.65 $11.75 $10.94 $11.00 $11.00 431,748
2020-05-18 $11.82 $12.10 $11.54 $11.70 $11.70 413,737
2020-05-15 $11.28 $11.71 $11.28 $11.46 $11.46 904,413
2020-05-14 $11.07 $11.31 $10.81 $11.28 $11.28 454,242
2020-05-13 $11.31 $11.64 $10.89 $11.28 $11.28 465,637
2020-05-12 $11.92 $12.21 $11.34 $11.38 $11.38 596,295
2020-05-11 $11.20 $11.85 $11.09 $11.80 $11.80 536,714
2020-05-08 $11.50 $11.55 $11.00 $11.16 $11.16 518,231
2020-05-07 $11.51 $11.61 $10.57 $11.23 $11.23 891,920
2020-05-06 $11.91 $12.12 $11.66 $11.69 $11.69 528,901
2020-05-05 $12.02 $12.27 $11.63 $11.75 $11.75 427,062
2020-05-04 $11.31 $11.67 $11.15 $11.62 $11.62 762,456
2020-05-01 $11.43 $11.49 $11.03 $11.35 $11.35 462,799
2020-04-30 $11.68 $11.82 $11.29 $11.50 $11.50 425,453
2020-04-29 $11.86 $11.99 $11.46 $11.85 $11.85 741,041
2020-04-28 $12.28 $12.31 $11.53 $11.56 $11.56 381,359
2020-04-27 $12.19 $12.33 $11.95 $12.02 $12.02 510,670
2020-04-24 $11.77 $12.09 $11.53 $11.94 $11.94 716,554
2020-04-23 $11.94 $12.08 $11.65 $11.67 $11.67 675,652
2020-04-22 $11.73 $11.96 $11.52 $11.86 $11.86 799,396
2020-04-21 $11.52 $11.76 $11.24 $11.32 $11.32 696,932
2020-04-20 $11.42 $12.01 $11.27 $11.67 $11.67 914,860
2020-04-17 $11.26 $11.53 $11.08 $11.52 $11.52 650,737
2020-04-16 $11.14 $11.44 $10.74 $11.14 $11.14 1,420,494
2020-04-15 $10.96 $11.04 $10.37 $10.42 $10.42 742,029
2020-04-14 $11.07 $11.36 $10.91 $11.30 $11.30 804,233
2020-04-13 $11.31 $11.40 $10.51 $10.83 $10.83 443,445
2020-04-09 $11.32 $11.50 $10.87 $11.37 $11.37 559,481
2020-04-08 $10.73 $10.91 $10.47 $10.90 $10.90 495,426
2020-04-07 $11.19 $11.30 $10.47 $10.61 $10.61 698,046
2020-04-06 $10.65 $11.04 $10.44 $10.98 $10.98 670,272
2020-04-03 $10.85 $11.09 $10.07 $10.27 $10.27 767,215
2020-04-02 $9.55 $11.04 $9.55 $11.02 $11.02 1,662,175
2020-04-01 $10.15 $10.67 $9.58 $9.66 $9.66 959,887
2020-03-31 $9.68 $10.37 $9.51 $10.36 $10.36 892,640
2020-03-30 $9.12 $10.17 $8.61 $9.67 $9.67 1,280,155
2020-03-27 $9.10 $9.34 $8.66 $9.16 $9.16 518,054
2020-03-26 $9.36 $9.98 $9.17 $9.35 $9.35 643,133
2020-03-25 $8.77 $9.64 $8.70 $9.25 $9.25 615,656
2020-03-24 $8.44 $8.92 $8.13 $8.83 $8.83 899,094
2020-03-23 $8.57 $8.93 $7.86 $8.10 $8.10 1,105,330
2020-03-20 $8.61 $10.18 $8.38 $8.43 $8.43 1,551,748
2020-03-19 $7.51 $8.51 $7.51 $8.21 $8.21 867,688
2020-03-18 $7.64 $8.69 $7.12 $7.50 $7.50 1,100,337
2020-03-17 $8.25 $8.45 $7.53 $8.00 $8.00 1,337,423
2020-03-16 $8.97 $9.45 $7.91 $8.10 $8.10 1,376,284
2020-03-13 $10.74 $10.80 $9.42 $10.24 $10.24 1,260,184
2020-03-12 $10.72 $11.53 $10.11 $10.32 $10.32 947,258
2020-03-11 $10.47 $10.86 $10.37 $10.60 $10.60 742,665
2020-03-10 $10.44 $10.96 $9.91 $10.76 $10.76 1,235,285
2020-03-09 $10.05 $10.69 $9.84 $9.90 $9.90 758,673
2020-03-06 $10.77 $11.18 $10.36 $10.50 $10.50 710,449
2020-03-05 $11.12 $11.39 $10.95 $11.09 $11.09 1,508,811
2020-03-04 $11.29 $11.51 $11.07 $11.39 $11.39 708,330
2020-03-03 $11.13 $11.24 $10.50 $11.14 $11.14 1,757,431
2020-03-02 $10.96 $11.14 $9.90 $11.12 $11.12 1,104,355
2020-02-28 $10.57 $11.16 $10.55 $11.03 $11.03 1,137,840
2020-02-27 $11.09 $11.44 $10.35 $11.00 $11.00 664,342
2020-02-26 $10.10 $12.21 $10.10 $11.32 $11.32 1,135,698
2020-02-25 $11.85 $11.98 $11.38 $11.47 $11.47 789,791
2020-02-24 $12.01 $12.11 $11.34 $11.76 $11.76 711,439
2020-02-21 $13.38 $13.39 $12.01 $12.20 $12.20 958,872
2020-02-20 $13.34 $13.65 $13.17 $13.42 $13.42 294,632
2020-02-19 $13.34 $13.53 $13.07 $13.45 $13.45 396,793
2020-02-18 $12.68 $13.46 $12.68 $13.37 $13.37 490,135
2020-02-14 $12.99 $13.08 $12.69 $12.70 $12.70 264,140
2020-02-13 $13.19 $13.29 $12.82 $12.95 $12.95 267,178
2020-02-12 $13.53 $13.56 $12.99 $13.19 $13.19 527,349
2020-02-11 $13.30 $13.54 $13.04 $13.47 $13.47 371,024
2020-02-10 $13.22 $13.53 $13.16 $13.32 $13.32 313,990
2020-02-07 $13.46 $13.66 $13.24 $13.30 $13.30 368,365
2020-02-06 $13.48 $13.66 $13.31 $13.51 $13.51 575,386
2020-02-05 $13.00 $13.69 $13.00 $13.50 $13.50 470,461
2020-02-04 $12.83 $13.24 $12.76 $12.95 $12.95 785,722
2020-02-03 $12.74 $12.93 $12.36 $12.68 $12.68 1,030,441
2020-01-31 $12.92 $12.99 $12.60 $12.75 $12.75 454,377
2020-01-30 $13.32 $13.42 $12.97 $13.00 $13.00 402,269
2020-01-29 $13.73 $13.86 $13.41 $13.43 $13.43 351,100
2020-01-28 $13.92 $14.11 $13.75 $13.77 $13.77 357,111
2020-01-27 $14.13 $14.22 $13.79 $13.80 $13.80 555,356
2020-01-24 $14.88 $15.01 $14.20 $14.29 $14.29 464,993
2020-01-23 $15.01 $15.10 $14.70 $15.00 $15.00 654,665
2020-01-22 $14.85 $15.24 $14.67 $15.02 $15.02 595,183
2020-01-21 $15.11 $15.35 $14.86 $14.99 $14.99 675,982
2020-01-17 $15.57 $15.57 $15.01 $15.11 $15.11 374,962
2020-01-16 $15.29 $15.70 $15.23 $15.47 $15.47 450,759
2020-01-15 $15.03 $15.29 $14.67 $15.13 $15.13 476,046
2020-01-14 $15.25 $15.33 $14.45 $15.15 $15.15 935,341
2020-01-13 $15.95 $15.95 $15.10 $15.14 $15.14 1,071,386
2020-01-10 $16.28 $16.48 $15.94 $16.04 $16.04 410,451
2020-01-09 $16.85 $16.93 $16.17 $16.25 $16.25 370,876
2020-01-08 $16.53 $16.96 $16.49 $16.80 $16.80 355,892
2020-01-07 $16.20 $16.55 $15.97 $16.44 $16.44 552,803
2020-01-06 $15.92 $16.34 $15.75 $16.29 $16.29 319,611
2020-01-03 $15.97 $16.12 $15.80 $16.07 $16.07 535,622
2020-01-02 $16.60 $16.60 $15.79 $16.18 $16.18 463,996
2019-12-31 $16.38 $16.59 $16.31 $16.41 $16.41 291,886
2019-12-30 $16.70 $16.80 $16.38 $16.40 $16.40 303,720
2019-12-27 $17.10 $17.10 $16.67 $16.75 $16.75 313,934
2019-12-26 $17.17 $17.40 $17.10 $17.12 $17.12 384,308
2019-12-24 $16.89 $17.11 $16.81 $17.10 $17.10 140,869
2019-12-23 $16.70 $17.01 $16.58 $16.87 $16.87 621,275
2019-12-20 $16.74 $16.85 $16.50 $16.70 $16.70 1,860,555
2019-12-19 $16.59 $16.73 $16.40 $16.70 $16.70 296,874
2019-12-18 $16.63 $16.77 $16.27 $16.43 $16.43 702,760
2019-12-17 $16.96 $17.04 $16.57 $16.66 $16.66 324,116
2019-12-16 $16.89 $17.24 $16.84 $17.01 $17.01 358,195
2019-12-13 $16.98 $17.11 $16.69 $16.73 $16.73 317,383
2019-12-12 $16.77 $17.14 $16.70 $16.98 $16.98 497,581
2019-12-11 $17.40 $17.47 $16.54 $16.67 $16.67 692,780
2019-12-10 $17.37 $17.75 $17.30 $17.43 $17.43 478,060
2019-12-09 $17.56 $17.85 $17.32 $17.40 $17.40 605,824
2019-12-06 $17.25 $17.62 $17.21 $17.47 $17.47 690,727
2019-12-05 $17.13 $17.26 $16.98 $17.11 $17.11 581,359
2019-12-04 $17.07 $17.15 $16.75 $17.15 $17.15 547,464
2019-12-03 $17.08 $17.24 $16.95 $17.03 $17.03 1,094,648
2019-12-02 $16.75 $17.25 $16.70 $17.13 $17.13 1,036,020
2019-11-29 $16.76 $16.91 $16.55 $16.73 $16.73 388,342
2019-11-27 $16.66 $17.14 $16.61 $16.76 $16.76 633,672
2019-11-26 $16.63 $16.86 $16.26 $16.67 $16.67 666,097
2019-11-25 $16.36 $16.62 $16.32 $16.53 $16.53 857,325
2019-11-22 $15.77 $16.26 $15.73 $16.24 $16.24 418,735
2019-11-21 $15.67 $15.92 $15.42 $15.67 $15.67 564,065
2019-11-20 $15.45 $15.68 $15.16 $15.54 $15.54 598,731
2019-11-19 $15.66 $15.86 $15.46 $15.49 $15.49 469,657
2019-11-18 $15.50 $15.65 $15.30 $15.57 $15.57 732,975
2019-11-15 $15.64 $15.64 $15.15 $15.45 $15.45 448,273
2019-11-14 $15.15 $15.59 $14.94 $15.49 $15.49 621,451
2019-11-13 $14.91 $15.37 $14.71 $14.98 $14.98 403,727
2019-11-12 $14.65 $15.22 $14.65 $14.93 $14.93 288,733
2019-11-11 $14.68 $15.19 $14.50 $14.88 $14.88 635,318
2019-11-08 $14.24 $14.90 $13.96 $14.74 $14.74 787,997
2019-11-07 $14.25 $15.15 $14.25 $14.53 $14.53 1,222,183
2019-11-06 $13.50 $13.70 $13.10 $13.14 $13.14 393,092
2019-11-05 $13.76 $13.94 $13.43 $13.50 $13.50 347,382
2019-11-04 $13.94 $14.04 $13.48 $13.69 $13.69 457,747
2019-11-01 $13.60 $13.98 $13.59 $13.89 $13.89 460,964
2019-10-31 $13.73 $14.01 $13.30 $13.51 $13.51 476,082
2019-10-30 $14.02 $14.05 $13.66 $13.72 $13.72 397,847
2019-10-29 $14.21 $14.39 $14.02 $14.06 $14.06 487,534
2019-10-28 $14.00 $14.36 $14.00 $14.21 $14.21 643,012
2019-10-25 $13.67 $14.19 $13.65 $14.04 $14.04 1,165,892
2019-10-24 $13.70 $13.74 $13.47 $13.71 $13.71 272,978
2019-10-23 $13.78 $13.81 $13.51 $13.66 $13.66 334,043
2019-10-22 $13.76 $13.96 $13.67 $13.69 $13.69 530,660
2019-10-21 $13.82 $13.84 $13.48 $13.64 $13.64 417,387
2019-10-18 $13.60 $13.76 $13.42 $13.59 $13.59 721,914
2019-10-17 $13.54 $13.71 $13.46 $13.68 $13.68 605,838
2019-10-16 $13.50 $13.59 $13.13 $13.40 $13.40 478,048
2019-10-15 $12.94 $13.54 $12.90 $13.53 $13.53 650,596
2019-10-14 $12.69 $13.18 $12.63 $12.94 $12.94 421,444
2019-10-11 $12.69 $12.94 $12.69 $12.71 $12.71 299,341
2019-10-10 $12.45 $12.61 $12.32 $12.57 $12.57 363,856
2019-10-09 $13.06 $13.06 $12.35 $12.38 $12.38 391,273
2019-10-08 $13.17 $13.22 $12.81 $12.96 $12.96 463,850
2019-10-07 $13.17 $13.45 $13.13 $13.27 $13.27 404,638
2019-10-04 $13.35 $13.50 $12.91 $13.20 $13.20 501,483
2019-10-03 $13.08 $13.43 $12.88 $13.39 $13.39 410,824
2019-10-02 $12.94 $13.30 $12.61 $13.14 $13.14 334,885
2019-10-01 $13.35 $13.59 $12.68 $12.95 $12.95 757,559
2019-09-30 $13.62 $13.64 $13.23 $13.28 $13.28 514,807
2019-09-27 $13.51 $14.04 $13.30 $13.62 $13.62 538,750
2019-09-26 $13.94 $14.13 $13.37 $13.39 $13.39 750,537
2019-09-25 $13.33 $14.23 $13.33 $14.03 $14.03 1,118,335
2019-09-24 $13.51 $13.51 $13.10 $13.29 $13.29 972,793
2019-09-23 $13.21 $13.62 $13.21 $13.49 $13.49 542,754
2019-09-20 $13.49 $13.62 $13.17 $13.21 $13.21 1,030,358
2019-09-19 $13.23 $13.70 $13.19 $13.50 $13.50 570,193
2019-09-18 $13.59 $13.62 $13.04 $13.19 $13.19 603,893
2019-09-17 $13.66 $13.93 $13.32 $13.63 $13.63 690,584
2019-09-16 $13.54 $13.73 $13.44 $13.65 $13.65 765,193
2019-09-13 $13.82 $13.93 $13.36 $13.59 $13.59 545,708
2019-09-12 $14.26 $14.37 $13.43 $13.65 $13.65 655,136
2019-09-11 $14.20 $14.41 $14.06 $14.25 $14.25 617,379
2019-09-10 $13.32 $14.20 $12.96 $14.19 $14.19 807,836
2019-09-09 $13.52 $13.65 $13.31 $13.36 $13.36 341,934
2019-09-06 $13.95 $14.03 $13.49 $13.57 $13.57 547,270
2019-09-05 $14.09 $14.22 $13.83 $13.94 $13.94 559,246
2019-09-04 $14.14 $14.19 $13.71 $14.02 $14.02 663,012
2019-09-03 $14.04 $14.20 $13.74 $14.04 $14.04 800,025
2019-08-30 $14.10 $14.27 $13.99 $14.09 $14.09 538,322
2019-08-29 $14.46 $14.46 $13.45 $14.10 $14.10 509,588
2019-08-28 $14.08 $14.64 $13.83 $14.34 $14.34 703,583
2019-08-27 $14.87 $14.89 $14.05 $14.11 $14.11 503,325
2019-08-26 $14.74 $14.89 $14.49 $14.88 $14.88 722,051
2019-08-23 $14.59 $14.82 $14.26 $14.48 $14.48 584,859
2019-08-22 $15.04 $15.13 $14.43 $14.58 $14.58 626,774
2019-08-21 $15.16 $15.23 $14.42 $15.06 $15.06 682,154
2019-08-20 $15.34 $15.39 $14.92 $15.12 $15.12 824,103
2019-08-19 $14.53 $15.55 $14.20 $15.33 $15.33 1,021,212
2019-08-16 $15.06 $15.30 $14.81 $15.19 $15.19 724,320
2019-08-15 $14.90 $15.01 $14.61 $14.91 $14.91 450,645
2019-08-14 $14.87 $14.99 $14.61 $14.80 $14.80 629,548
2019-08-13 $14.93 $15.29 $14.89 $15.05 $15.05 435,402
2019-08-12 $14.50 $15.13 $14.48 $15.04 $15.04 638,211
2019-08-09 $15.00 $15.13 $14.55 $14.69 $14.69 661,257
2019-08-08 $15.34 $15.56 $14.67 $15.00 $15.00 1,014,080
2019-08-07 $15.33 $15.49 $14.99 $15.35 $15.35 672,203
2019-08-06 $15.50 $15.68 $14.92 $15.51 $15.51 1,108,500
2019-08-05 $14.94 $15.50 $14.81 $15.33 $15.33 1,078,785
2019-08-02 $15.79 $16.31 $15.09 $15.31 $15.31 1,634,901
2019-08-01 $15.50 $17.00 $14.63 $15.79 $15.79 3,528,509
2019-07-31 $12.57 $12.98 $12.40 $12.45 $12.45 712,764
2019-07-30 $12.39 $12.80 $12.36 $12.65 $12.65 555,180
2019-07-29 $12.57 $12.63 $12.41 $12.55 $12.55 453,309
2019-07-26 $12.25 $12.61 $12.24 $12.46 $12.46 903,204
2019-07-25 $12.01 $12.82 $11.83 $12.27 $12.27 632,476
2019-07-24 $12.70 $13.28 $12.62 $13.19 $13.19 506,779
2019-07-23 $12.50 $12.88 $12.48 $12.69 $12.69 826,663
2019-07-22 $12.51 $12.58 $12.12 $12.41 $12.41 761,697
2019-07-19 $13.29 $13.52 $12.73 $12.99 $12.99 660,367
2019-07-18 $13.25 $13.48 $13.12 $13.31 $13.31 899,592
2019-07-17 $13.44 $13.70 $13.00 $13.29 $13.29 547,666
2019-07-16 $13.52 $13.66 $13.38 $13.44 $13.44 451,962
2019-07-15 $13.66 $13.66 $13.38 $13.57 $13.57 288,521
2019-07-12 $13.75 $13.76 $13.34 $13.66 $13.66 378,432
2019-07-11 $13.93 $13.93 $13.33 $13.43 $13.43 693,266
2019-07-10 $13.73 $14.01 $13.63 $13.96 $13.96 577,185
2019-07-09 $13.43 $13.68 $13.39 $13.65 $13.65 678,456
2019-07-08 $13.80 $13.80 $13.27 $13.51 $13.51 995,992
2019-07-05 $13.98 $14.15 $13.78 $13.93 $13.93 538,669
2019-07-03 $13.67 $14.11 $13.65 $14.06 $14.06 451,912
2019-07-02 $13.92 $13.92 $13.54 $13.63 $13.63 636,226
2019-07-01 $14.26 $14.49 $13.00 $13.90 $13.90 785,298
2019-06-28 $14.38 $14.47 $14.01 $14.09 $14.09 1,039,396
2019-06-27 $13.92 $14.46 $13.85 $14.42 $14.42 609,414
2019-06-26 $14.05 $14.10 $13.76 $13.88 $13.88 564,787
2019-06-25 $13.87 $14.30 $13.67 $14.00 $14.00 1,045,663
2019-06-24 $14.11 $14.27 $13.79 $13.82 $13.82 526,860
2019-06-21 $14.14 $14.21 $13.86 $14.06 $14.06 1,830,167
2019-06-20 $14.75 $14.84 $14.15 $14.20 $14.20 417,726
2019-06-19 $14.66 $14.77 $14.35 $14.61 $14.61 461,169
2019-06-18 $14.97 $15.35 $14.46 $14.66 $14.66 529,282
2019-06-17 $14.70 $14.92 $14.45 $14.90 $14.90 646,681
2019-06-14 $14.96 $15.01 $14.37 $14.60 $14.60 643,817
2019-06-13 $14.50 $15.14 $14.43 $15.04 $15.04 1,021,534
2019-06-12 $13.35 $14.55 $13.35 $14.47 $14.47 697,839
2019-06-11 $13.70 $13.76 $13.33 $13.37 $13.37 1,613,048
2019-06-10 $14.01 $14.22 $13.52 $13.64 $13.64 858,551
2019-06-07 $13.57 $14.22 $13.40 $14.05 $14.05 1,195,213
2019-06-06 $14.78 $14.93 $13.72 $13.83 $13.83 1,362,427
2019-06-05 $15.30 $15.37 $14.39 $14.79 $14.79 1,099,086
2019-06-04 $15.33 $15.62 $15.04 $15.26 $15.26 949,159
2019-06-03 $14.68 $15.28 $14.50 $15.13 $15.13 569,330
2019-05-31 $14.72 $15.03 $14.52 $14.68 $14.68 840,464
2019-05-30 $15.26 $15.55 $14.83 $14.88 $14.88 584,747
2019-05-29 $15.69 $15.95 $15.10 $15.22 $15.22 848,206
2019-05-28 $16.63 $17.04 $15.82 $15.84 $15.84 531,028
2019-05-24 $15.65 $16.49 $15.65 $16.28 $16.28 671,926
2019-05-23 $15.65 $15.91 $15.07 $15.58 $15.58 566,606
2019-05-22 $16.20 $16.42 $15.76 $15.80 $15.80 826,725
2019-05-21 $15.02 $16.43 $14.90 $16.39 $16.39 761,367
2019-05-20 $15.19 $15.26 $14.80 $14.91 $14.91 763,666
2019-05-17 $16.03 $16.15 $15.27 $15.29 $15.29 558,204
2019-05-16 $16.08 $16.50 $16.07 $16.19 $16.19 711,580
2019-05-15 $15.74 $16.00 $15.65 $15.99 $15.99 560,998
2019-05-14 $15.76 $16.17 $15.74 $15.90 $15.90 600,305
2019-05-13 $15.94 $15.98 $15.61 $15.73 $15.73 566,090
2019-05-10 $16.21 $16.35 $15.81 $16.28 $16.28 494,255
2019-05-09 $15.91 $16.55 $15.85 $16.35 $16.35 552,355
2019-05-08 $16.08 $16.48 $16.00 $16.12 $16.12 964,049
2019-05-07 $16.33 $16.46 $15.91 $16.07 $16.07 930,785
2019-05-06 $15.61 $16.56 $15.57 $16.50 $16.50 888,202
2019-05-03 $15.55 $16.02 $15.09 $15.89 $15.89 952,257
2019-05-02 $15.18 $15.85 $13.67 $15.79 $15.79 1,973,909
2019-05-01 $16.40 $16.56 $15.97 $16.00 $16.00 943,744
2019-04-30 $17.20 $17.20 $16.00 $16.29 $16.29 836,687
2019-04-29 $17.20 $17.34 $16.84 $17.19 $17.19 711,294
2019-04-26 $16.62 $17.19 $16.49 $17.16 $17.16 386,470
2019-04-25 $16.70 $16.89 $16.42 $16.62 $16.62 336,456
2019-04-24 $17.22 $17.22 $16.67 $16.82 $16.82 442,713
2019-04-23 $16.80 $17.41 $16.80 $17.31 $17.31 653,625
2019-04-22 $16.66 $16.91 $16.57 $16.79 $16.79 301,591
2019-04-18 $16.65 $16.79 $16.13 $16.65 $16.65 434,969
2019-04-17 $17.42 $17.45 $16.34 $16.64 $16.64 934,050
2019-04-16 $17.52 $17.59 $17.26 $17.42 $17.42 360,658
2019-04-15 $17.71 $17.87 $17.35 $17.41 $17.41 273,430
2019-04-12 $17.70 $17.85 $17.48 $17.67 $17.67 442,855
2019-04-11 $17.99 $18.15 $17.44 $17.55 $17.55 464,448
2019-04-10 $18.03 $18.18 $17.71 $17.90 $17.90 526,091
2019-04-09 $18.36 $18.41 $17.91 $17.93 $17.93 447,309
2019-04-08 $18.70 $18.85 $18.27 $18.42 $18.42 352,562
2019-04-05 $18.66 $18.98 $18.57 $18.85 $18.85 694,083
2019-04-04 $18.29 $18.86 $18.22 $18.60 $18.60 499,839
2019-04-03 $18.33 $18.40 $18.13 $18.30 $18.30 479,240
2019-04-02 $18.32 $18.34 $18.01 $18.17 $18.17 436,004
2019-04-01 $18.55 $18.77 $18.24 $18.36 $18.36 582,675
2019-03-29 $18.92 $18.98 $18.30 $18.40 $18.40 647,359
2019-03-28 $18.39 $18.82 $18.29 $18.78 $18.78 603,098
2019-03-27 $18.15 $18.51 $18.01 $18.35 $18.35 573,444
2019-03-26 $17.96 $18.58 $17.88 $18.16 $18.16 517,241
2019-03-25 $17.57 $17.91 $17.40 $17.76 $17.76 593,292
2019-03-22 $18.34 $18.34 $17.55 $17.59 $17.59 695,490
2019-03-21 $17.74 $18.50 $17.74 $18.44 $18.44 680,408
2019-03-20 $18.34 $18.47 $17.66 $17.90 $17.90 709,149
2019-03-19 $18.28 $18.60 $18.25 $18.35 $18.35 388,003
2019-03-18 $18.29 $18.73 $18.14 $18.22 $18.22 709,418
2019-03-15 $18.63 $18.73 $18.15 $18.29 $18.29 3,345,738
2019-03-14 $19.00 $19.26 $18.60 $18.64 $18.64 566,910
2019-03-13 $18.94 $19.26 $18.75 $19.06 $19.06 725,783
2019-03-12 $19.04 $19.25 $18.71 $18.87 $18.87 563,091
2019-03-11 $18.67 $19.13 $18.38 $18.98 $18.98 676,784
2019-03-08 $18.67 $18.75 $18.18 $18.58 $18.58 594,053
2019-03-07 $19.03 $19.12 $18.71 $18.75 $18.75 481,187
2019-03-06 $19.72 $19.79 $19.07 $19.15 $19.15 837,539
2019-03-05 $19.86 $19.97 $19.55 $19.75 $19.75 679,738
2019-03-04 $20.42 $20.42 $19.10 $19.84 $19.84 812,489
2019-03-01 $20.25 $20.43 $19.93 $20.22 $20.22 623,615
2019-02-28 $20.56 $20.78 $20.05 $20.24 $20.24 506,034
2019-02-27 $20.09 $20.70 $20.02 $20.62 $20.62 1,077,352
2019-02-26 $20.45 $20.57 $20.04 $20.16 $20.16 1,549,929
2019-02-25 $20.98 $21.00 $20.46 $20.64 $20.64 855,805
2019-02-22 $20.44 $21.41 $20.27 $20.80 $20.80 1,107,949
2019-02-21 $20.24 $20.34 $19.80 $20.03 $20.03 530,807
2019-02-20 $20.24 $21.00 $20.03 $20.36 $20.36 937,715
2019-02-19 $21.03 $21.05 $19.99 $20.14 $20.14 1,401,924
2019-02-15 $20.12 $21.14 $19.70 $21.11 $21.11 1,598,652
2019-02-14 $19.59 $20.47 $18.68 $20.12 $20.12 2,452,374
2019-02-13 $18.61 $19.15 $17.70 $18.42 $18.42 1,857,268
2019-02-12 $18.04 $18.65 $17.76 $18.41 $18.41 1,498,418
2019-02-11 $19.05 $19.26 $17.05 $18.00 $18.00 4,500,179
2019-02-08 $18.80 $19.04 $18.22 $18.95 $18.95 1,631,822
2019-02-07 $19.85 $19.85 $18.63 $18.99 $18.99 1,978,161
2019-02-06 $21.40 $21.98 $19.80 $20.06 $20.06 3,061,365
2019-02-05 $25.23 $25.72 $24.80 $25.06 $25.06 818,413
2019-02-04 $25.99 $26.28 $25.26 $25.30 $25.30 792,565
2019-02-01 $26.99 $27.09 $25.61 $26.20 $26.20 970,276
2019-01-31 $28.15 $28.47 $26.69 $27.13 $27.13 986,221
2019-01-30 $28.56 $29.05 $27.91 $28.20 $28.20 523,371
2019-01-29 $28.84 $29.17 $28.32 $28.53 $28.53 563,998
2019-01-28 $29.48 $29.61 $28.68 $28.90 $28.90 396,405
2019-01-25 $28.95 $29.95 $28.95 $29.80 $29.80 481,250
2019-01-24 $28.89 $29.53 $28.14 $28.87 $28.87 632,756
2019-01-23 $30.06 $30.65 $28.52 $28.80 $28.80 659,938
2019-01-22 $30.84 $30.91 $29.51 $30.03 $30.03 618,295
2019-01-18 $30.99 $31.30 $30.61 $31.05 $31.05 602,843
2019-01-17 $30.07 $31.06 $29.61 $30.82 $30.82 636,201
2019-01-16 $29.49 $30.41 $29.47 $30.17 $30.17 715,420
2019-01-15 $28.21 $29.51 $28.02 $29.29 $29.29 556,572
2019-01-14 $28.67 $28.83 $28.04 $28.06 $28.06 443,536
2019-01-11 $28.68 $29.07 $28.57 $28.84 $28.84 333,670
2019-01-10 $28.22 $29.01 $27.67 $28.89 $28.89 461,980
2019-01-09 $29.14 $29.26 $28.38 $28.40 $28.40 578,612
2019-01-08 $28.95 $29.14 $28.49 $29.01 $29.01 687,953
2019-01-07 $28.12 $29.19 $27.70 $28.70 $28.70 747,254
2019-01-04 $26.38 $27.79 $26.25 $27.75 $27.75 776,040
2019-01-03 $27.03 $27.26 $25.56 $26.01 $26.01 693,739
2019-01-02 $25.86 $27.05 $25.46 $27.02 $27.02 887,830
2018-12-31 $25.92 $26.76 $25.66 $26.13 $26.13 591,442
2018-12-28 $25.62 $26.15 $24.88 $25.66 $25.66 333,306
2018-12-27 $25.46 $26.48 $24.88 $25.62 $25.62 598,650
2018-12-26 $24.00 $25.98 $24.00 $25.95 $25.95 612,254
2018-12-24 $23.54 $24.73 $23.17 $23.78 $23.78 329,957
2018-12-21 $24.53 $24.86 $23.60 $24.00 $24.00 1,218,404
2018-12-20 $24.38 $25.34 $23.64 $24.40 $24.40 697,281
2018-12-19 $25.05 $26.23 $24.29 $24.63 $24.63 739,204
2018-12-18 $26.07 $26.40 $24.88 $25.08 $25.08 576,641
2018-12-17 $26.24 $26.73 $25.60 $25.77 $25.77 605,030
2018-12-14 $26.01 $26.86 $25.55 $26.24 $26.24 472,768
2018-12-13 $26.50 $26.96 $26.06 $26.15 $26.15 478,216
2018-12-12 $27.54 $28.07 $26.44 $26.58 $26.58 578,779
2018-12-11 $27.64 $28.04 $26.31 $27.16 $27.16 1,094,164
2018-12-10 $27.81 $28.97 $27.23 $28.67 $28.67 684,163
2018-12-07 $29.40 $29.99 $27.39 $27.60 $27.60 653,647
2018-12-06 $29.05 $30.06 $28.39 $29.42 $29.42 1,056,303
2018-12-04 $31.70 $32.55 $28.87 $28.94 $28.94 1,682,413
2018-12-03 $26.29 $33.44 $26.20 $31.47 $31.47 3,916,367
2018-11-30 $24.75 $25.48 $24.63 $25.04 $25.04 772,882
2018-11-29 $24.05 $24.92 $24.05 $24.63 $24.63 527,340
2018-11-28 $23.47 $24.06 $22.32 $24.05 $24.05 927,937
2018-11-27 $23.82 $23.82 $22.94 $23.32 $23.32 737,124
2018-11-26 $24.93 $24.95 $23.72 $23.97 $23.97 489,238
2018-11-23 $23.81 $24.79 $23.56 $24.45 $24.45 200,246
2018-11-21 $23.88 $24.44 $23.29 $24.07 $24.07 331,925
2018-11-20 $23.07 $23.93 $22.80 $23.73 $23.73 627,167
2018-11-19 $24.14 $24.28 $23.18 $23.60 $23.60 417,960
2018-11-16 $23.67 $24.06 $23.46 $23.88 $23.88 811,564
2018-11-15 $22.45 $24.03 $22.41 $23.83 $23.83 631,183
2018-11-14 $22.75 $23.05 $22.04 $22.35 $22.35 501,019
2018-11-13 $22.55 $23.58 $22.48 $22.57 $22.57 465,151
2018-11-12 $23.88 $24.05 $22.45 $22.62 $22.62 611,157
2018-11-09 $23.57 $24.04 $23.29 $23.81 $23.81 722,224
2018-11-08 $21.64 $25.07 $21.21 $23.46 $23.46 1,937,104
2018-11-07 $20.25 $20.89 $19.91 $20.45 $20.45 662,589
2018-11-06 $20.17 $20.56 $19.58 $20.11 $20.11 404,390
2018-11-05 $20.46 $20.66 $19.49 $20.21 $20.21 426,658
2018-11-02 $20.22 $20.59 $19.76 $20.46 $20.46 405,646
2018-11-01 $19.09 $20.51 $19.09 $20.28 $20.28 850,283
2018-10-31 $19.69 $20.02 $18.69 $18.97 $18.97 827,509
2018-10-30 $19.80 $19.99 $19.31 $19.47 $19.47 514,493
2018-10-29 $21.07 $21.30 $19.81 $20.07 $20.07 507,806
2018-10-26 $20.16 $20.94 $19.85 $20.51 $20.51 612,779
2018-10-25 $20.03 $20.89 $20.02 $20.29 $20.29 1,015,212
2018-10-24 $21.69 $22.17 $19.97 $20.00 $20.00 808,549
2018-10-23 $21.52 $22.12 $21.06 $21.63 $21.63 453,019
2018-10-22 $22.10 $22.10 $21.64 $21.86 $21.86 408,367
2018-10-19 $22.72 $23.06 $21.90 $22.00 $22.00 590,792
2018-10-18 $22.75 $23.28 $22.60 $22.67 $22.67 423,870
2018-10-17 $22.31 $22.84 $21.70 $22.73 $22.73 457,789
2018-10-16 $21.84 $22.53 $20.64 $22.42 $22.42 668,261
2018-10-15 $21.50 $21.58 $21.14 $21.34 $21.34 478,161
2018-10-12 $21.85 $21.97 $21.22 $21.45 $21.45 673,273
2018-10-11 $21.86 $21.91 $21.24 $21.45 $21.45 984,469
2018-10-10 $22.84 $22.84 $21.84 $21.86 $21.86 516,933
2018-10-09 $22.96 $23.44 $22.72 $22.81 $22.81 626,869
2018-10-08 $22.41 $23.06 $22.15 $23.00 $23.00 750,998
2018-10-05 $22.36 $23.03 $22.15 $22.46 $22.46 765,205
2018-10-04 $22.77 $22.86 $22.12 $22.33 $22.33 825,109
2018-10-03 $22.49 $22.84 $21.95 $22.84 $22.84 977,783
2018-10-02 $22.69 $22.75 $22.21 $22.30 $22.30 961,828
2018-10-01 $22.96 $23.34 $22.56 $22.70 $22.70 1,307,804
2018-09-28 $22.85 $23.40 $22.55 $22.95 $22.95 13,811,650
2018-09-27 $22.65 $23.30 $22.50 $23.00 $23.00 2,259,051
2018-09-26 $22.25 $23.50 $22.00 $22.45 $22.45 4,226,000
2018-09-25 $20.45 $20.85 $20.38 $20.65 $20.65 390,078
2018-09-24 $20.10 $20.80 $19.70 $20.45 $20.45 456,072
2018-09-21 $20.00 $20.25 $19.95 $20.10 $20.10 982,160
2018-09-20 $19.70 $20.10 $19.45 $20.05 $20.05 479,509
2018-09-19 $20.00 $20.00 $19.35 $19.65 $19.65 455,545
2018-09-18 $19.05 $19.60 $18.90 $19.45 $19.45 584,724
2018-09-17 $19.85 $19.90 $18.95 $19.10 $19.10 492,121
2018-09-14 $19.00 $20.05 $18.95 $19.90 $19.90 1,062,150
2018-09-13 $18.45 $18.50 $17.91 $18.50 $18.50 507,586
2018-09-12 $18.25 $18.65 $17.85 $18.45 $18.45 464,083
2018-09-11 $18.20 $18.45 $17.68 $18.25 $18.25 1,113,366
2018-09-10 $18.60 $18.95 $18.20 $18.25 $18.25 435,132
2018-09-07 $18.75 $19.10 $18.30 $18.45 $18.45 324,310
2018-09-06 $18.85 $19.40 $18.65 $18.85 $18.85 733,657
2018-09-05 $19.50 $19.50 $18.65 $18.90 $18.90 2,440,302
2018-09-04 $19.40 $19.80 $18.65 $19.60 $19.60 891,698
2018-08-31 $19.40 $19.45 $18.53 $19.33 $19.33 718,922
2018-08-30 $20.20 $20.28 $19.63 $19.75 $19.75 387,380
2018-08-29 $20.10 $20.35 $19.85 $20.35 $20.35 389,332
2018-08-28 $20.55 $20.55 $18.75 $20.00 $20.00 533,205
2018-08-27 $21.45 $21.54 $20.45 $20.60 $20.60 445,427
2018-08-24 $20.65 $21.38 $20.65 $21.30 $21.30 548,768
2018-08-23 $21.20 $21.30 $20.36 $20.60 $20.60 503,687
2018-08-22 $21.25 $21.40 $20.83 $21.25 $21.25 359,450
2018-08-21 $21.20 $21.55 $21.15 $21.20 $21.20 366,270
2018-08-20 $21.95 $22.10 $20.81 $21.10 $21.10 435,132
2018-08-17 $21.90 $21.95 $21.30 $21.85 $21.85 496,608
2018-08-16 $21.85 $22.35 $21.70 $22.05 $22.05 388,663
2018-08-15 $21.55 $22.10 $21.55 $21.80 $21.80 602,425
2018-08-14 $21.50 $21.90 $21.40 $21.60 $21.60 278,096
2018-08-13 $21.75 $21.95 $21.45 $21.45 $21.45 463,097
2018-08-10 $21.55 $21.78 $20.95 $21.65 $21.65 488,535
2018-08-09 $21.95 $22.20 $21.55 $21.55 $21.55 327,118
2018-08-08 $22.90 $23.35 $21.68 $21.95 $21.95 951,444
2018-08-07 $21.35 $22.30 $21.30 $22.28 $22.28 504,459
2018-08-06 $20.85 $21.55 $20.55 $21.35 $21.35 387,783
2018-08-03 $21.60 $21.60 $20.70 $20.90 $20.90 293,336
2018-08-02 $22.10 $22.10 $19.85 $21.70 $21.70 599,311
2018-08-01 $20.75 $21.00 $20.45 $20.65 $20.65 323,469
2018-07-31 $20.05 $20.93 $19.95 $20.85 $20.85 511,729
2018-07-30 $20.25 $20.25 $19.25 $19.95 $19.95 345,243
2018-07-27 $20.70 $20.75 $19.75 $20.25 $20.25 436,790
2018-07-26 $20.45 $20.88 $20.30 $20.70 $20.70 279,452
2018-07-25 $20.45 $20.70 $20.30 $20.45 $20.45 290,566
2018-07-24 $20.95 $21.15 $20.25 $20.45 $20.45 313,744
2018-07-23 $20.75 $21.00 $20.68 $20.93 $20.93 247,142
2018-07-20 $21.00 $21.15 $20.70 $20.80 $20.80 292,479
2018-07-19 $21.20 $21.25 $20.55 $20.95 $20.95 519,031
2018-07-18 $20.30 $21.15 $20.10 $20.70 $20.70 906,774
2018-07-17 $19.80 $20.35 $19.75 $20.35 $20.35 339,974
2018-07-16 $19.75 $19.95 $19.55 $19.75 $19.75 208,343
2018-07-13 $19.95 $20.10 $19.80 $19.80 $19.80 309,592
2018-07-12 $19.90 $20.05 $19.60 $19.90 $19.90 436,167
2018-07-11 $19.45 $19.70 $19.35 $19.65 $19.65 419,508
2018-07-10 $19.95 $19.95 $19.15 $19.45 $19.45 476,391
2018-07-09 $20.30 $20.35 $19.80 $19.90 $19.90 490,282
2018-07-06 $19.75 $20.00 $19.48 $20.00 $20.00 467,711
2018-07-05 $19.25 $19.80 $19.15 $19.80 $19.80 218,017
2018-07-03 $19.15 $19.50 $19.00 $19.13 $19.13 165,264
2018-07-02 $18.95 $19.20 $18.88 $19.20 $19.20 258,830
2018-06-29 $19.10 $19.25 $18.90 $19.05 $19.05 557,271
2018-06-28 $18.70 $19.25 $18.65 $19.15 $19.15 494,790
2018-06-27 $19.00 $19.10 $18.65 $18.70 $18.70 391,205
2018-06-26 $19.10 $19.30 $19.00 $19.05 $19.05 262,997
2018-06-25 $18.90 $19.25 $18.80 $19.15 $19.15 415,858
2018-06-22 $19.00 $19.18 $18.75 $19.10 $19.10 1,517,525
2018-06-21 $19.05 $19.15 $18.85 $18.95 $18.95 395,760
2018-06-20 $19.00 $19.20 $18.95 $19.00 $19.00 356,706
2018-06-19 $18.90 $19.33 $18.85 $19.05 $19.05 460,333
2018-06-18 $18.75 $19.00 $18.50 $19.00 $19.00 416,933
2018-06-15 $18.10 $19.03 $18.10 $18.75 $18.75 1,045,017
2018-06-14 $18.30 $18.50 $18.15 $18.30 $18.30 351,724
2018-06-13 $17.95 $18.50 $17.95 $18.30 $18.30 412,128
2018-06-12 $18.10 $18.40 $17.80 $17.95 $17.95 359,578
2018-06-11 $18.00 $18.18 $17.90 $18.10 $18.10 318,462
2018-06-08 $17.90 $18.15 $17.85 $18.05 $18.05 214,682
2018-06-07 $18.05 $18.10 $17.85 $18.00 $18.00 179,548
2018-06-06 $17.95 $18.15 $17.80 $18.10 $18.10 294,737
2018-06-05 $17.50 $17.95 $17.50 $17.85 $17.85 352,713
2018-06-04 $17.70 $17.73 $17.25 $17.45 $17.45 551,457
2018-06-01 $17.75 $17.85 $17.53 $17.70 $17.70 540,945
2018-05-31 $17.40 $17.73 $17.40 $17.60 $17.60 445,950
2018-05-30 $17.25 $17.60 $17.18 $17.30 $17.30 598,053
2018-05-29 $17.15 $17.35 $16.95 $17.25 $17.25 320,603
2018-05-25 $17.20 $17.35 $17.00 $17.25 $17.25 225,759
2018-05-24 $16.95 $17.40 $16.80 $17.20 $17.20 310,296
2018-05-23 $17.25 $17.35 $16.80 $16.90 $16.90 428,438
2018-05-22 $16.55 $16.80 $16.50 $16.60 $16.60 246,768
2018-05-21 $17.00 $17.20 $16.50 $16.55 $16.55 281,010
2018-05-18 $16.95 $17.10 $16.75 $17.00 $17.00 305,309
2018-05-17 $17.00 $17.15 $16.83 $16.90 $16.90 362,975
2018-05-16 $16.85 $17.30 $16.78 $17.15 $17.15 468,345
2018-05-15 $16.75 $16.90 $16.55 $16.80 $16.80 342,457
2018-05-14 $16.70 $17.00 $16.55 $16.80 $16.80 468,454
2018-05-11 $16.15 $16.65 $16.05 $16.65 $16.65 429,937
2018-05-10 $16.40 $16.45 $16.00 $16.05 $16.05 399,792
2018-05-09 $16.10 $16.65 $16.05 $16.35 $16.35 638,460
2018-05-08 $15.70 $16.25 $15.55 $16.10 $16.10 572,644
2018-05-07 $15.35 $15.90 $15.35 $15.70 $15.70 545,581
2018-05-04 $15.65 $15.72 $15.10 $15.25 $15.25 1,441,533
2018-05-03 $14.25 $16.30 $14.25 $15.65 $15.65 1,737,145
2018-05-02 $14.05 $14.25 $13.90 $13.95 $13.95 413,050
2018-05-01 $13.95 $14.20 $13.88 $14.15 $14.15 485,044
2018-04-30 $14.25 $14.35 $13.95 $13.95 $13.95 415,862
2018-04-27 $14.70 $14.73 $14.25 $14.30 $14.30 328,689
2018-04-26 $14.60 $14.85 $14.55 $14.65 $14.65 413,315
2018-04-25 $14.55 $14.80 $14.38 $14.55 $14.55 311,929
2018-04-24 $15.00 $15.00 $14.50 $14.60 $14.60 356,152
2018-04-23 $14.80 $14.95 $14.50 $14.95 $14.95 419,213
2018-04-20 $14.70 $14.95 $14.65 $14.85 $14.85 519,914
2018-04-19 $15.15 $15.28 $14.70 $14.75 $14.75 393,923
2018-04-18 $15.35 $15.45 $15.10 $15.25 $15.25 314,927
2018-04-17 $15.05 $15.35 $15.05 $15.25 $15.25 387,655
2018-04-16 $15.20 $15.30 $15.05 $15.05 $15.05 360,088
2018-04-13 $15.15 $16.05 $14.85 $15.10 $15.10 701,970
2018-04-12 $15.10 $15.10 $14.58 $14.95 $14.95 1,131,940
2018-04-11 $15.10 $15.35 $14.95 $15.10 $15.10 700,805
2018-04-10 $15.50 $15.60 $14.40 $15.15 $15.15 1,867,263
2018-04-09 $16.30 $16.50 $15.35 $15.40 $15.40 1,401,450
2018-04-06 $16.50 $16.65 $16.20 $16.30 $16.30 358,778
2018-04-05 $17.00 $17.00 $16.35 $16.50 $16.50 319,902
2018-04-04 $16.10 $16.95 $16.10 $16.95 $16.95 367,546
2018-04-03 $16.40 $16.55 $16.00 $16.45 $16.45 371,777
2018-04-02 $16.70 $16.70 $16.05 $16.25 $16.25 503,167
2018-03-29 $16.75 $17.20 $16.73 $16.85 $16.85 918,567
2018-03-28 $16.70 $17.05 $16.45 $16.60 $16.60 568,972
2018-03-27 $17.10 $17.20 $16.60 $16.65 $16.65 489,270
2018-03-26 $17.10 $17.35 $16.95 $17.10 $17.10 687,702
2018-03-23 $16.95 $17.70 $16.85 $16.85 $16.85 631,915
2018-03-22 $16.80 $17.60 $16.80 $16.95 $16.95 1,169,343
2018-03-21 $17.00 $17.15 $16.85 $16.95 $16.95 962,303
2018-03-20 $16.95 $17.10 $16.70 $16.90 $16.90 649,060
2018-03-19 $16.70 $17.10 $16.48 $17.05 $17.05 1,170,574
2018-03-16 $16.85 $16.85 $16.15 $16.60 $16.60 4,962,223
2018-03-15 $19.45 $19.45 $17.50 $17.53 $17.53 815,651
2018-03-14 $20.30 $20.30 $19.65 $19.70 $19.70 451,470
2018-03-13 $20.15 $20.40 $20.05 $20.20 $20.20 532,152
2018-03-12 $19.80 $19.95 $19.60 $19.95 $19.95 386,758
2018-03-09 $19.50 $20.05 $19.30 $19.90 $19.90 529,329
2018-03-08 $19.65 $19.70 $19.20 $19.45 $19.45 492,667
2018-03-07 $19.05 $19.55 $18.90 $19.50 $19.50 879,650
2018-03-06 $19.30 $19.50 $19.13 $19.30 $19.30 579,363
2018-03-05 $18.90 $19.45 $18.45 $19.30 $19.30 568,895
2018-03-02 $18.60 $19.15 $18.45 $19.00 $19.00 590,565
2018-03-01 $19.00 $19.25 $18.30 $18.70 $18.70 676,262
2018-02-28 $19.15 $19.70 $18.85 $18.85 $18.85 836,668
2018-02-27 $19.15 $19.50 $18.70 $19.15 $19.15 3,076,101
2018-02-26 $18.80 $19.35 $18.70 $19.20 $19.20 808,099
2018-02-23 $18.15 $18.95 $17.60 $18.70 $18.70 1,272,156
2018-02-22 $17.60 $17.85 $17.50 $17.65 $17.65 481,453
2018-02-21 $17.25 $17.65 $17.15 $17.40 $17.40 373,675
2018-02-20 $16.90 $17.55 $16.85 $17.30 $17.30 550,650
2018-02-16 $16.85 $17.25 $16.65 $17.10 $17.10 439,461
2018-02-15 $17.00 $17.40 $16.20 $16.90 $16.90 535,879
2018-02-14 $15.75 $16.00 $15.55 $15.85 $15.85 663,479
2018-02-13 $15.50 $15.95 $15.40 $15.85 $15.85 491,056
2018-02-12 $15.65 $15.80 $15.40 $15.60 $15.60 404,212
2018-02-09 $15.50 $15.83 $14.95 $15.63 $15.63 436,910
2018-02-08 $15.75 $15.95 $15.25 $15.30 $15.30 412,695
2018-02-07 $15.55 $15.95 $15.50 $15.75 $15.75 598,953
2018-02-06 $15.15 $15.90 $14.91 $15.65 $15.65 487,585
2018-02-05 $15.95 $16.50 $15.50 $15.50 $15.50 300,811
2018-02-02 $16.35 $16.60 $16.10 $16.15 $16.15 318,567
2018-02-01 $15.85 $16.55 $15.60 $16.50 $16.50 405,237
2018-01-31 $16.30 $16.50 $15.85 $15.85 $15.85 359,177
2018-01-30 $16.25 $16.35 $15.85 $16.20 $16.20 505,107
2018-01-29 $17.20 $17.40 $16.25 $16.45 $16.45 518,190
2018-01-26 $17.20 $17.60 $16.90 $17.25 $17.25 879,558
2018-01-25 $15.80 $17.40 $15.70 $17.15 $17.15 1,525,359
2018-01-24 $15.50 $15.75 $15.10 $15.70 $15.70 541,139
2018-01-23 $15.20 $15.60 $14.90 $15.50 $15.50 514,679
2018-01-22 $14.65 $15.30 $14.65 $15.10 $15.10 563,951
2018-01-19 $14.45 $14.60 $14.35 $14.50 $14.50 322,785
2018-01-18 $14.45 $14.51 $14.15 $14.25 $14.25 286,456
2018-01-17 $14.40 $14.60 $14.30 $14.45 $14.45 425,146
2018-01-16 $14.50 $14.65 $14.15 $14.20 $14.20 598,141
2018-01-12 $14.25 $14.60 $14.25 $14.50 $14.50 230,603
2018-01-11 $14.05 $14.40 $13.90 $14.35 $14.35 473,166
2018-01-10 $14.15 $14.15 $13.90 $14.05 $14.05 877,771
2018-01-09 $14.35 $14.35 $13.75 $14.20 $14.20 607,170
2018-01-08 $15.10 $15.10 $14.18 $14.25 $14.25 790,980
2018-01-05 $15.55 $15.70 $15.15 $15.25 $15.25 636,839
2018-01-04 $15.75 $15.75 $15.30 $15.55 $15.55 383,855
2018-01-03 $15.70 $15.70 $15.45 $15.60 $15.60 425,692
2018-01-02 $15.30 $15.65 $15.05 $15.60 $15.60 838,622
2017-12-29 $15.35 $15.45 $15.10 $15.20 $15.20 403,996
2017-12-28 $15.35 $15.40 $15.18 $15.35 $15.35 245,327
2017-12-27 $15.25 $15.40 $15.20 $15.25 $15.25 330,242
2017-12-26 $15.20 $15.35 $15.10 $15.30 $15.30 307,510
2017-12-22 $14.95 $15.25 $14.85 $15.20 $15.20 516,411
2017-12-21 $14.75 $15.10 $14.65 $14.95 $14.95 510,485
2017-12-20 $14.45 $14.75 $14.38 $14.70 $14.70 422,434
2017-12-19 $14.40 $14.50 $14.00 $14.45 $14.45 353,011
2017-12-18 $14.50 $14.55 $14.30 $14.45 $14.45 406,248
2017-12-15 $14.05 $14.55 $14.05 $14.35 $14.35 1,358,199
2017-12-14 $14.30 $14.58 $14.05 $14.05 $14.05 562,030
2017-12-13 $13.70 $14.35 $13.66 $14.35 $14.35 402,981
2017-12-12 $13.90 $14.00 $13.30 $13.60 $13.60 484,750
2017-12-11 $14.25 $14.35 $13.85 $13.85 $13.85 339,221
2017-12-08 $14.05 $14.25 $14.05 $14.15 $14.15 223,797
2017-12-07 $13.90 $14.00 $13.60 $13.90 $13.90 474,950
2017-12-06 $13.95 $14.45 $13.60 $13.80 $13.80 316,601
2017-12-05 $13.80 $14.30 $13.70 $14.05 $14.05 419,672
2017-12-04 $14.05 $14.20 $13.60 $13.70 $13.70 551,698
2017-12-01 $13.95 $14.15 $13.40 $13.88 $13.88 354,393
2017-11-30 $13.45 $14.35 $13.35 $14.05 $14.05 564,443
2017-11-29 $13.15 $13.45 $13.10 $13.30 $13.30 449,204
2017-11-28 $13.25 $13.30 $13.00 $13.10 $13.10 873,198
2017-11-27 $12.85 $13.25 $12.85 $13.25 $13.25 441,177
2017-11-24 $12.95 $12.95 $12.70 $12.90 $12.90 326,561
2017-11-22 $13.10 $13.20 $13.00 $13.00 $13.00 227,856
2017-11-21 $12.95 $13.20 $12.95 $13.15 $13.15 336,776
2017-11-20 $12.85 $13.13 $12.85 $13.05 $13.05 351,777
2017-11-17 $13.15 $13.25 $12.85 $12.95 $12.95 650,555
2017-11-16 $12.95 $13.50 $12.93 $13.25 $13.25 379,620
2017-11-15 $12.95 $13.00 $12.75 $12.85 $12.85 334,221
2017-11-14 $12.95 $13.10 $12.75 $12.95 $12.95 496,938
2017-11-13 $12.50 $13.20 $11.90 $12.95 $12.95 705,006
2017-11-10 $13.15 $13.50 $12.85 $13.15 $13.15 458,485
2017-11-09 $12.65 $13.55 $12.65 $13.25 $13.25 786,966
2017-11-08 $14.20 $14.70 $12.60 $13.10 $13.10 2,739,356
2017-11-07 $15.80 $15.99 $14.83 $14.95 $14.95 637,174
2017-11-06 $16.15 $16.20 $15.70 $15.75 $15.75 261,797
2017-11-03 $15.55 $16.20 $15.45 $16.10 $16.10 529,743
2017-11-02 $15.30 $15.65 $15.20 $15.55 $15.55 282,759
2017-11-01 $15.70 $15.75 $15.25 $15.40 $15.40 285,445
2017-10-31 $15.90 $16.15 $15.65 $15.70 $15.70 406,520
2017-10-30 $15.00 $16.00 $14.95 $15.90 $15.90 788,481
2017-10-27 $14.20 $14.75 $14.00 $14.70 $14.70 441,671
2017-10-26 $15.50 $15.70 $13.85 $14.10 $14.10 1,606,466
2017-10-25 $15.60 $15.80 $15.35 $15.60 $15.60 405,957
2017-10-24 $15.65 $15.90 $15.40 $15.65 $15.65 459,716
2017-10-23 $16.00 $16.10 $15.70 $15.70 $15.70 419,788
2017-10-20 $16.00 $16.05 $15.85 $16.00 $16.00 303,648
2017-10-19 $15.90 $16.10 $15.70 $16.00 $16.00 421,119
2017-10-18 $16.05 $16.23 $15.87 $15.95 $15.95 587,768
2017-10-17 $16.20 $16.38 $15.95 $16.10 $16.10 340,886
2017-10-16 $16.25 $16.40 $15.95 $16.15 $16.15 460,200
2017-10-13 $16.40 $16.45 $16.05 $16.25 $16.25 284,851
2017-10-12 $16.30 $16.55 $16.20 $16.35 $16.35 627,979
2017-10-11 $16.75 $16.75 $16.20 $16.25 $16.25 545,981
2017-10-10 $16.75 $16.88 $16.35 $16.80 $16.80 526,779
2017-10-09 $17.30 $17.45 $16.60 $16.60 $16.60 641,482
2017-10-06 $17.25 $17.55 $17.15 $17.35 $17.35 444,440
2017-10-05 $18.00 $18.05 $17.10 $17.20 $17.20 526,631
2017-10-04 $18.05 $18.15 $17.80 $18.00 $18.00 775,424
2017-10-03 $18.15 $18.25 $17.85 $18.00 $18.00 486,493
2017-10-02 $18.00 $18.25 $17.85 $18.10 $18.10 678,773
2017-09-29 $18.00 $18.20 $17.75 $17.90 $17.90 615,551
2017-09-28 $18.15 $18.30 $17.90 $18.05 $18.05 991,857
2017-09-27 $18.05 $18.25 $17.93 $18.20 $18.20 566,461
2017-09-26 $18.60 $18.60 $17.82 $17.95 $17.95 471,345
2017-09-25 $18.70 $18.95 $18.45 $18.65 $18.65 815,881
2017-09-22 $18.70 $18.85 $18.31 $18.60 $18.60 496,993
2017-09-21 $18.55 $18.99 $18.48 $18.85 $18.85 863,190
2017-09-20 $18.35 $18.40 $18.15 $18.40 $18.40 631,686
2017-09-19 $18.15 $18.50 $18.11 $18.35 $18.35 585,156
2017-09-18 $18.45 $18.75 $18.15 $18.20 $18.20 757,702
2017-09-15 $17.80 $18.40 $17.55 $18.40 $18.40 2,031,741
2017-09-14 $17.00 $17.85 $16.70 $17.65 $17.65 2,717,878
2017-09-13 $17.30 $17.40 $17.00 $17.00 $17.00 339,400
2017-09-12 $17.25 $17.40 $17.10 $17.25 $17.25 349,087
2017-09-11 $17.40 $17.50 $17.00 $17.25 $17.25 301,405
2017-09-08 $17.45 $17.50 $17.25 $17.35 $17.35 267,070
2017-09-07 $17.10 $17.52 $16.98 $17.45 $17.45 755,372
2017-09-06 $17.45 $17.45 $17.05 $17.10 $17.10 557,060
2017-09-05 $17.30 $17.45 $17.10 $17.30 $17.30 542,069
2017-09-01 $17.40 $17.45 $16.93 $17.25 $17.25 766,037
2017-08-31 $17.00 $17.27 $16.90 $17.20 $17.20 509,505
2017-08-30 $16.95 $17.20 $16.75 $16.85 $16.85 626,714
2017-08-29 $16.35 $17.30 $16.30 $16.80 $16.80 1,400,446
2017-08-28 $16.40 $16.58 $16.25 $16.50 $16.50 512,736
2017-08-25 $16.45 $16.70 $16.20 $16.30 $16.30 543,977
2017-08-24 $15.90 $16.30 $15.80 $16.15 $16.15 259,412
2017-08-23 $15.80 $16.05 $15.75 $15.85 $15.85 181,688
2017-08-22 $15.75 $15.95 $15.65 $15.95 $15.95 244,171
2017-08-21 $15.95 $15.98 $15.60 $15.75 $15.75 210,191
2017-08-18 $15.95 $16.20 $15.85 $15.90 $15.90 261,046
2017-08-17 $16.30 $16.45 $16.05 $16.05 $16.05 312,440
2017-08-16 $16.35 $16.55 $16.20 $16.30 $16.30 313,321
2017-08-15 $16.10 $16.50 $15.90 $16.25 $16.25 391,079
2017-08-14 $15.75 $16.15 $15.66 $16.10 $16.10 345,790
2017-08-11 $15.40 $15.65 $15.23 $15.65 $15.65 426,748
2017-08-10 $15.30 $15.45 $15.01 $15.40 $15.40 528,509
2017-08-09 $15.50 $15.58 $15.20 $15.40 $15.40 272,843
2017-08-08 $16.00 $16.35 $15.50 $15.50 $15.50 440,020
2017-08-07 $16.00 $16.18 $15.85 $16.05 $16.05 559,583
2017-08-04 $16.65 $16.65 $15.88 $16.00 $16.00 533,464
2017-08-03 $15.80 $16.75 $15.55 $16.60 $16.60 804,637
2017-08-02 $15.55 $15.65 $15.30 $15.45 $15.45 392,654
2017-08-01 $15.70 $15.90 $15.40 $15.50 $15.50 470,212
2017-07-31 $15.80 $15.95 $15.50 $15.55 $15.55 332,198
2017-07-28 $15.75 $15.90 $15.58 $15.75 $15.75 270,478
2017-07-27 $16.00 $16.27 $15.63 $15.80 $15.80 497,335
2017-07-26 $16.10 $16.30 $15.90 $16.00 $16.00 406,885
2017-07-25 $16.50 $16.73 $15.95 $16.05 $16.05 519,554
2017-07-24 $16.35 $16.55 $16.20 $16.50 $16.50 208,963
2017-07-21 $16.50 $16.63 $16.20 $16.40 $16.40 313,612
2017-07-20 $16.20 $16.35 $16.05 $16.30 $16.30 394,593
2017-07-19 $16.45 $16.55 $16.10 $16.20 $16.20 335,214
2017-07-18 $16.30 $16.45 $16.10 $16.35 $16.35 271,440
2017-07-17 $16.55 $16.85 $16.35 $16.40 $16.40 272,514
2017-07-14 $16.80 $16.95 $16.55 $16.60 $16.60 237,647
2017-07-13 $16.75 $17.05 $16.53 $16.80 $16.80 348,279
2017-07-12 $16.60 $16.70 $16.43 $16.70 $16.70 233,077
2017-07-11 $16.60 $16.90 $16.50 $16.55 $16.55 207,478
2017-07-10 $16.70 $16.85 $16.52 $16.55 $16.55 254,468
2017-07-07 $16.70 $16.90 $16.65 $16.80 $16.80 199,382
2017-07-06 $16.85 $17.28 $16.60 $16.60 $16.60 509,187
2017-07-05 $16.75 $17.00 $16.60 $16.95 $16.95 439,304
2017-07-03 $16.40 $16.80 $16.30 $16.75 $16.75 352,976
2017-06-30 $16.65 $16.65 $15.95 $16.30 $16.30 602,016
2017-06-29 $16.15 $16.55 $15.90 $16.55 $16.55 632,589
2017-06-28 $15.85 $16.30 $15.75 $16.15 $16.15 389,474
2017-06-27 $15.95 $16.25 $15.75 $15.75 $15.75 564,147
2017-06-26 $15.95 $16.05 $15.75 $15.85 $15.85 412,347
2017-06-23 $16.05 $16.15 $15.80 $15.90 $15.90 1,028,441
2017-06-22 $15.85 $16.50 $15.85 $16.10 $16.10 706,665
2017-06-21 $15.30 $15.90 $15.20 $15.80 $15.80 1,037,185
2017-06-20 $14.05 $15.30 $14.03 $15.20 $15.20 1,022,046
2017-06-19 $13.85 $14.05 $13.75 $14.05 $14.05 496,865
2017-06-16 $13.65 $13.83 $13.63 $13.75 $13.75 515,963
2017-06-15 $13.75 $13.85 $13.60 $13.75 $13.75 489,148
2017-06-14 $13.90 $14.00 $13.65 $13.85 $13.85 410,377
2017-06-13 $13.80 $13.90 $13.68 $13.90 $13.90 497,328
2017-06-12 $13.60 $13.80 $13.60 $13.80 $13.80 584,815
2017-06-09 $13.80 $14.00 $13.60 $13.65 $13.65 646,966
2017-06-08 $13.80 $14.00 $13.65 $13.80 $13.80 534,396
2017-06-07 $13.85 $13.85 $13.55 $13.70 $13.70 296,991
2017-06-06 $13.70 $13.85 $13.60 $13.80 $13.80 405,907
2017-06-05 $13.85 $13.93 $13.60 $13.75 $13.75 466,332
2017-06-02 $13.90 $14.03 $13.60 $13.80 $13.80 611,077
2017-06-01 $13.75 $13.95 $13.60 $13.80 $13.80 681,501
2017-05-31 $13.90 $14.00 $13.40 $13.75 $13.75 570,368
2017-05-30 $14.00 $14.05 $13.77 $13.80 $13.80 279,434
2017-05-26 $14.30 $14.50 $13.95 $14.05 $14.05 439,181
2017-05-25 $13.90 $14.15 $13.75 $14.05 $14.05 303,962
2017-05-24 $14.15 $14.15 $13.75 $13.80 $13.80 424,300
2017-05-23 $14.25 $14.25 $14.00 $14.15 $14.15 283,542
2017-05-22 $14.25 $14.30 $14.00 $14.20 $14.20 275,620
2017-05-19 $14.60 $14.70 $14.15 $14.25 $14.25 324,835
2017-05-18 $14.15 $14.65 $14.15 $14.60 $14.60 481,454
2017-05-17 $14.55 $14.70 $13.98 $14.10 $14.10 718,756
2017-05-16 $14.50 $14.85 $14.30 $14.75 $14.75 423,387
2017-05-15 $14.50 $14.58 $14.35 $14.45 $14.45 304,519
2017-05-12 $14.20 $14.53 $14.12 $14.50 $14.50 354,475
2017-05-11 $14.15 $14.29 $14.00 $14.15 $14.15 589,556
2017-05-10 $14.30 $14.40 $14.05 $14.30 $14.30 415,923
2017-05-09 $14.15 $14.30 $13.98 $14.30 $14.30 498,308
2017-05-08 $14.50 $14.65 $13.93 $14.05 $14.05 559,185
2017-05-05 $14.65 $14.65 $14.15 $14.50 $14.50 431,966
2017-05-04 $14.90 $14.95 $14.55 $14.65 $14.65 362,636
2017-05-03 $13.70 $15.45 $13.21 $14.95 $14.95 655,912
2017-05-02 $15.00 $15.05 $14.60 $14.85 $14.85 685,928
2017-05-01 $15.30 $15.45 $14.95 $15.00 $15.00 672,882
2017-04-28 $15.20 $15.30 $15.05 $15.25 $15.25 337,234
2017-04-27 $15.20 $15.45 $15.15 $15.20 $15.20 483,790
2017-04-26 $14.90 $15.48 $14.90 $15.25 $15.25 582,065
2017-04-25 $14.85 $15.10 $14.85 $14.90 $14.90 456,196
2017-04-24 $14.60 $14.85 $14.45 $14.75 $14.75 344,981
2017-04-21 $14.45 $14.49 $14.20 $14.45 $14.45 294,783
2017-04-20 $14.10 $14.58 $14.10 $14.45 $14.45 497,841
2017-04-19 $14.45 $14.50 $14.00 $14.05 $14.05 604,796
2017-04-18 $14.10 $14.50 $13.95 $14.40 $14.40 513,739
2017-04-17 $14.00 $14.05 $13.60 $13.85 $13.85 372,278
2017-04-13 $13.75 $14.20 $13.65 $13.95 $13.95 360,794
2017-04-12 $13.95 $13.95 $13.55 $13.75 $13.75 438,120
2017-04-11 $13.55 $13.70 $13.35 $13.60 $13.60 356,192
2017-04-10 $13.75 $13.93 $13.55 $13.55 $13.55 318,209
2017-04-07 $13.50 $13.80 $13.20 $13.75 $13.75 483,134
2017-04-06 $13.55 $13.60 $13.30 $13.55 $13.55 526,352
2017-04-05 $13.85 $13.99 $13.35 $13.45 $13.45 366,265
2017-04-04 $13.85 $14.05 $13.60 $13.83 $13.83 397,659
2017-04-03 $14.00 $14.20 $13.80 $13.85 $13.85 489,605
2017-03-31 $14.15 $14.30 $13.90 $14.00 $14.00 616,092
2017-03-30 $14.25 $14.35 $13.85 $14.15 $14.15 420,455
2017-03-29 $14.30 $14.55 $14.15 $14.20 $14.20 273,993
2017-03-28 $14.35 $14.60 $14.05 $14.25 $14.25 321,965
2017-03-27 $14.35 $14.60 $14.15 $14.40 $14.40 456,883
2017-03-24 $14.15 $14.45 $14.00 $14.45 $14.45 598,158
2017-03-23 $13.95 $14.35 $13.90 $14.10 $14.10 412,129
2017-03-22 $13.90 $14.20 $13.78 $13.95 $13.95 920,329
2017-03-21 $14.20 $14.33 $13.35 $13.90 $13.90 1,031,354
2017-03-20 $14.35 $14.50 $14.10 $14.15 $14.15 394,397
2017-03-17 $14.50 $14.63 $14.25 $14.35 $14.35 791,563
2017-03-16 $15.05 $15.10 $14.50 $14.55 $14.55 504,831
2017-03-15 $14.80 $15.13 $14.80 $15.05 $15.05 427,520
2017-03-14 $14.90 $15.08 $14.55 $14.80 $14.80 342,518
2017-03-13 $14.80 $15.00 $13.85 $14.90 $14.90 535,010
2017-03-10 $15.00 $15.05 $14.75 $14.95 $14.95 400,391
2017-03-09 $15.00 $15.23 $14.50 $14.90 $14.90 542,516
2017-03-08 $14.25 $15.05 $14.14 $14.95 $14.95 879,262
2017-03-07 $14.30 $14.50 $14.10 $14.20 $14.20 327,778
2017-03-06 $14.25 $14.45 $14.10 $14.45 $14.45 509,553
2017-03-03 $14.15 $14.45 $14.05 $14.25 $14.25 416,991
2017-03-02 $14.55 $14.70 $14.05 $14.15 $14.15 589,389
2017-03-01 $14.40 $14.65 $14.28 $14.50 $14.50 628,508
2017-02-28 $14.30 $14.35 $13.90 $14.25 $14.25 967,398
2017-02-27 $13.80 $14.38 $13.70 $14.30 $14.30 640,416
2017-02-24 $13.45 $13.85 $13.35 $13.80 $13.80 568,056
2017-02-23 $13.85 $13.90 $13.55 $13.60 $13.60 410,887
2017-02-22 $14.50 $14.50 $13.85 $13.85 $13.85 494,470
2017-02-21 $15.00 $15.00 $14.45 $14.50 $14.50 687,387
2017-02-17 $14.60 $15.30 $14.45 $15.00 $15.00 1,160,968
2017-02-16 $15.15 $15.40 $14.13 $14.50 $14.50 959,986
2017-02-15 $14.60 $14.70 $14.35 $14.50 $14.50 792,734
2017-02-14 $14.45 $14.65 $14.15 $14.60 $14.60 473,747
2017-02-13 $14.50 $14.75 $14.38 $14.50 $14.50 494,422
2017-02-10 $14.25 $14.50 $14.05 $14.30 $14.30 809,607
2017-02-09 $14.70 $14.85 $14.00 $14.15 $14.15 953,698
2017-02-08 $14.50 $14.75 $13.93 $14.30 $14.30 2,039,421
2017-02-07 $13.75 $13.85 $13.25 $13.65 $13.65 859,240
2017-02-06 $13.65 $13.90 $13.50 $13.75 $13.75 445,338
2017-02-03 $13.50 $13.70 $13.11 $13.65 $13.65 457,257
2017-02-02 $13.85 $13.95 $13.38 $13.55 $13.55 544,378
2017-02-01 $14.25 $14.25 $13.70 $13.85 $13.85 568,567
2017-01-31 $13.25 $14.25 $13.10 $14.15 $14.15 612,812
2017-01-30 $13.70 $13.70 $13.15 $13.30 $13.30 396,874
2017-01-27 $13.55 $13.80 $13.20 $13.80 $13.80 484,917
2017-01-26 $13.65 $13.93 $13.43 $13.60 $13.60 509,048
2017-01-25 $13.20 $13.78 $13.10 $13.70 $13.70 602,471
2017-01-24 $13.10 $13.20 $12.70 $13.20 $13.20 501,096
2017-01-23 $13.35 $13.35 $13.00 $13.05 $13.05 465,212
2017-01-20 $13.60 $13.60 $13.25 $13.25 $13.25 472,465
2017-01-19 $13.85 $14.00 $13.20 $13.60 $13.60 704,016
2017-01-18 $13.60 $13.95 $13.50 $13.85 $13.85 809,185
2017-01-17 $14.15 $14.15 $13.35 $13.45 $13.45 627,201
2017-01-13 $14.05 $14.55 $14.00 $14.25 $14.25 548,554
2017-01-12 $13.85 $14.25 $13.70 $14.05 $14.05 495,878
2017-01-11 $14.80 $14.80 $13.65 $14.00 $14.00 1,066,832
2017-01-10 $14.70 $14.90 $14.25 $14.80 $14.80 486,463
2017-01-09 $15.40 $15.40 $14.50 $14.70 $14.70 1,056,016
2017-01-06 $15.75 $15.88 $15.30 $15.35 $15.35 375,847
2017-01-05 $16.00 $16.20 $15.75 $15.80 $15.80 329,581
2017-01-04 $15.65 $16.20 $15.65 $15.95 $15.95 581,131
2017-01-03 $16.00 $16.30 $15.25 $15.60 $15.60 632,458
2016-12-30 $16.13 $16.15 $15.85 $15.95 $15.95 318,179
2016-12-29 $16.05 $16.20 $15.83 $16.10 $16.10 235,070
2016-12-28 $15.90 $16.30 $15.80 $16.05 $16.05 354,770
2016-12-27 $16.15 $16.30 $15.85 $15.85 $15.85 313,471
2016-12-23 $15.30 $16.10 $15.30 $16.10 $16.10 278,307
2016-12-22 $16.00 $16.00 $15.25 $15.35 $15.35 202,446
2016-12-21 $16.45 $16.65 $15.85 $15.90 $15.90 306,286
2016-12-20 $16.55 $16.85 $16.30 $16.45 $16.45 437,917
2016-12-19 $16.00 $16.80 $16.00 $16.45 $16.45 417,168
2016-12-16 $15.95 $16.18 $15.80 $15.95 $15.95 2,143,672
2016-12-15 $16.00 $16.10 $15.80 $15.90 $15.90 465,615
2016-12-14 $16.05 $16.30 $15.85 $16.00 $16.00 433,269
2016-12-13 $16.10 $16.35 $15.95 $16.10 $16.10 344,252
2016-12-12 $15.85 $16.20 $15.65 $16.05 $16.05 490,760
2016-12-09 $16.05 $16.40 $15.75 $15.95 $15.95 332,423
2016-12-08 $15.45 $15.95 $15.05 $15.90 $15.90 470,461
2016-12-07 $15.75 $16.05 $14.90 $15.40 $15.40 492,818
2016-12-06 $15.60 $16.10 $15.35 $16.00 $16.00 436,113
2016-12-05 $15.70 $15.90 $15.50 $15.60 $15.60 447,380
2016-12-02 $15.30 $15.78 $15.20 $15.60 $15.60 383,594
2016-12-01 $16.60 $16.80 $15.40 $15.50 $15.50 901,293
2016-11-30 $16.80 $16.95 $16.10 $16.45 $16.45 892,620
2016-11-29 $17.20 $17.20 $16.53 $16.80 $16.80 884,024
2016-11-28 $17.30 $17.55 $16.85 $17.10 $17.10 471,572
2016-11-25 $17.40 $17.60 $16.98 $17.30 $17.30 285,022
2016-11-23 $16.45 $17.40 $16.35 $17.35 $17.35 483,628
2016-11-22 $17.20 $17.35 $16.53 $16.75 $16.75 561,863
2016-11-21 $16.95 $17.25 $16.80 $17.20 $17.20 396,021
2016-11-18 $17.10 $17.39 $16.50 $17.00 $17.00 742,051
2016-11-17 $16.65 $17.10 $16.50 $17.05 $17.05 490,419
2016-11-16 $16.95 $17.20 $16.45 $16.50 $16.50 484,057
2016-11-15 $17.10 $17.25 $16.60 $17.08 $17.08 514,591
2016-11-14 $16.75 $16.95 $16.10 $16.95 $16.95 862,696
2016-11-11 $16.55 $17.05 $16.30 $16.55 $16.55 699,540
2016-11-10 $16.40 $17.35 $16.10 $16.55 $16.55 1,271,918
2016-11-09 $15.65 $16.50 $15.58 $16.35 $16.35 1,176,278
2016-11-08 $14.50 $15.30 $14.45 $15.15 $15.15 553,361
2016-11-07 $14.50 $14.95 $14.30 $14.55 $14.55 700,992
2016-11-04 $13.55 $14.70 $13.55 $14.25 $14.25 604,298
2016-11-03 $14.80 $15.50 $13.55 $13.65 $13.65 1,038,916
2016-11-02 $14.95 $15.00 $14.35 $14.35 $14.35 704,104
2016-11-01 $14.80 $15.15 $14.56 $14.90 $14.90 530,371
2016-10-31 $14.90 $15.20 $14.75 $14.85 $14.85 427,360
2016-10-28 $14.90 $15.35 $14.50 $14.90 $14.90 388,798
2016-10-27 $15.30 $15.75 $14.85 $14.95 $14.95 388,397
2016-10-26 $15.45 $15.55 $15.03 $15.15 $15.15 316,438
2016-10-25 $15.85 $16.20 $15.30 $15.45 $15.45 617,660
2016-10-24 $15.85 $16.25 $15.65 $15.85 $15.85 371,106
2016-10-21 $15.88 $16.09 $15.75 $15.83 $15.83 348,468
2016-10-20 $15.56 $16.14 $15.50 $15.94 $15.94 404,204
2016-10-19 $16.06 $16.34 $15.59 $15.61 $15.61 393,578
2016-10-18 $16.03 $16.26 $15.75 $16.09 $16.09 522,875
2016-10-17 $16.22 $16.22 $15.82 $15.97 $15.97 518,199
2016-10-14 $16.95 $17.19 $16.13 $16.14 $16.14 545,249
2016-10-13 $17.03 $17.42 $16.65 $17.32 $17.32 678,397
2016-10-12 $17.41 $17.57 $17.10 $17.14 $17.14 458,486
2016-10-11 $17.47 $17.52 $17.10 $17.41 $17.41 862,279
2016-10-10 $16.89 $17.65 $16.88 $17.63 $17.63 592,752
2016-10-07 $16.79 $16.94 $16.45 $16.83 $16.83 646,690
2016-10-06 $16.42 $17.20 $16.35 $16.83 $16.83 1,134,731
2016-10-05 $16.22 $16.56 $16.14 $16.25 $16.25 433,512
2016-10-04 $16.45 $16.52 $16.07 $16.23 $16.23 459,400
2016-10-03 $16.62 $16.63 $16.20 $16.36 $16.36 556,337
2016-09-30 $16.40 $17.26 $16.20 $16.64 $16.64 1,235,286
2016-09-29 $16.71 $16.88 $15.62 $16.26 $16.26 1,512,546
2016-09-28 $16.78 $16.87 $16.21 $16.70 $16.70 949,894
2016-09-27 $16.98 $17.21 $16.57 $16.83 $16.83 878,914
2016-09-26 $16.77 $17.10 $16.44 $17.05 $17.05 1,115,140
2016-09-23 $16.89 $17.23 $16.20 $16.81 $16.81 2,476,041
2016-09-22 $15.52 $18.00 $15.15 $16.62 $16.62 3,229,472
2016-09-21 $15.32 $15.60 $15.04 $15.56 $15.56 634,572
2016-09-20 $15.41 $15.48 $15.05 $15.29 $15.29 897,128
2016-09-19 $15.55 $15.66 $15.19 $15.20 $15.20 626,758
2016-09-16 $15.70 $15.90 $15.49 $15.55 $15.55 1,097,237
2016-09-15 $15.82 $16.00 $15.65 $15.73 $15.73 1,458,933
2016-09-14 $15.71 $16.25 $15.38 $15.92 $15.92 1,050,360
2016-09-13 $15.99 $16.21 $15.53 $15.72 $15.72 699,303
2016-09-12 $15.75 $16.25 $15.75 $16.10 $16.10 651,520
2016-09-09 $16.00 $16.10 $15.83 $15.84 $15.84 500,510
2016-09-08 $16.14 $16.22 $15.77 $16.08 $16.08 520,353
2016-09-07 $16.00 $16.50 $12.93 $16.27 $16.27 1,310,444
2016-09-06 $15.70 $16.28 $15.63 $16.08 $16.08 1,163,023
2016-09-02 $15.26 $15.63 $15.08 $15.55 $15.55 442,973
2016-09-01 $15.36 $15.48 $15.05 $15.29 $15.29 561,645
2016-08-31 $15.45 $15.67 $15.35 $15.38 $15.38 614,036
2016-08-30 $15.32 $16.03 $15.24 $15.72 $15.72 1,008,712
2016-08-29 $15.30 $15.64 $15.08 $15.26 $15.26 1,212,477
2016-08-26 $14.50 $15.38 $14.18 $15.33 $15.33 2,668,441
2016-08-25 $11.76 $15.24 $11.58 $14.17 $14.17 5,555,832
2016-08-24 $12.32 $12.54 $11.66 $11.75 $11.75 547,480
2016-08-23 $12.49 $12.69 $12.18 $12.25 $12.25 586,512
2016-08-22 $12.22 $12.54 $12.17 $12.49 $12.49 441,260
2016-08-19 $12.34 $12.57 $12.14 $12.19 $12.19 355,327
2016-08-18 $12.41 $12.70 $12.32 $12.39 $12.39 264,230
2016-08-17 $12.58 $12.70 $12.32 $12.36 $12.36 309,605
2016-08-16 $12.67 $12.93 $12.47 $12.55 $12.55 443,587
2016-08-15 $12.80 $12.97 $12.64 $12.68 $12.68 340,860
2016-08-12 $12.98 $13.15 $12.63 $12.80 $12.80 534,017
2016-08-11 $12.27 $13.28 $12.22 $12.96 $12.96 1,404,966
2016-08-10 $12.39 $12.59 $12.16 $12.26 $12.26 465,152
2016-08-09 $12.13 $12.44 $12.08 $12.43 $12.43 378,908
2016-08-08 $12.37 $12.45 $12.11 $12.13 $12.13 389,408
2016-08-05 $12.02 $12.40 $11.91 $12.39 $12.39 567,176
2016-08-04 $11.98 $12.17 $11.96 $12.01 $12.01 397,423
2016-08-03 $11.93 $12.09 $11.79 $11.96 $11.96 285,275
2016-08-02 $12.09 $12.15 $11.72 $11.93 $11.93 468,342
2016-08-01 $11.41 $12.19 $11.41 $12.15 $12.15 862,486
2016-07-29 $11.43 $11.60 $11.32 $11.40 $11.40 374,412
2016-07-28 $11.05 $11.73 $11.00 $11.50 $11.50 483,830
2016-07-27 $11.20 $11.34 $10.98 $11.29 $11.29 519,672
2016-07-26 $11.11 $11.27 $11.03 $11.20 $11.20 386,289
2016-07-25 $11.20 $11.24 $11.00 $11.16 $11.16 265,356
2016-07-22 $11.39 $11.52 $11.18 $11.21 $11.21 415,618
2016-07-21 $11.21 $11.54 $11.21 $11.39 $11.39 446,106
2016-07-20 $11.11 $11.35 $10.81 $11.16 $11.16 748,899
2016-07-19 $11.54 $11.68 $11.00 $11.06 $11.06 419,872
2016-07-18 $11.22 $11.62 $11.17 $11.56 $11.56 413,989
2016-07-15 $11.09 $11.32 $11.00 $11.27 $11.27 523,416
2016-07-14 $11.37 $11.37 $10.97 $10.99 $10.99 241,754
2016-07-13 $11.59 $11.65 $11.11 $11.28 $11.28 421,952
2016-07-12 $11.57 $11.69 $11.42 $11.50 $11.50 324,446
2016-07-11 $11.51 $11.61 $11.43 $11.52 $11.52 295,853
2016-07-08 $11.52 $11.85 $11.30 $11.47 $11.47 366,802
2016-07-07 $11.73 $11.79 $11.30 $11.45 $11.45 274,464
2016-07-06 $11.47 $11.65 $11.32 $11.65 $11.65 321,679
2016-07-05 $11.49 $11.60 $11.26 $11.49 $11.49 462,036
2016-07-01 $11.20 $11.56 $11.18 $11.43 $11.43 403,478
2016-06-30 $11.19 $11.28 $11.00 $11.19 $11.19 390,340
2016-06-29 $11.35 $11.35 $11.04 $11.11 $11.11 430,227
2016-06-28 $10.79 $11.25 $10.68 $11.18 $11.18 565,465
2016-06-27 $11.08 $11.16 $10.54 $10.70 $10.70 856,839
2016-06-24 $10.70 $11.17 $10.42 $11.16 $11.16 1,670,684
2016-06-23 $11.29 $11.40 $10.98 $11.35 $11.35 605,313
2016-06-22 $11.00 $11.35 $10.90 $11.22 $11.22 561,566
2016-06-21 $11.15 $11.15 $10.88 $11.02 $11.02 414,137
2016-06-20 $10.96 $11.18 $10.88 $11.11 $11.11 359,535
2016-06-17 $10.90 $11.02 $10.81 $10.86 $10.86 954,710
2016-06-16 $10.56 $10.94 $10.41 $10.93 $10.93 375,335
2016-06-15 $10.85 $10.96 $10.40 $10.60 $10.60 554,597
2016-06-14 $10.77 $10.92 $10.61 $10.82 $10.82 614,082
2016-06-13 $10.76 $10.89 $10.63 $10.79 $10.79 528,820
2016-06-10 $10.80 $10.97 $10.57 $10.81 $10.81 434,406
2016-06-09 $11.16 $11.20 $10.89 $10.99 $10.99 526,523
2016-06-08 $11.23 $11.27 $11.09 $11.20 $11.20 417,333
2016-06-07 $11.17 $11.30 $10.84 $11.18 $11.18 544,001
2016-06-06 $10.87 $11.38 $10.60 $11.28 $11.28 835,910
2016-06-03 $11.00 $11.00 $10.52 $10.87 $10.87 688,879
2016-06-02 $10.38 $11.11 $10.35 $10.98 $10.98 821,217
2016-06-01 $10.34 $10.66 $10.27 $10.39 $10.39 590,545
2016-05-31 $10.63 $10.82 $10.21 $10.40 $10.40 959,821
2016-05-27 $9.87 $10.65 $9.85 $10.61 $10.61 1,994,712
2016-05-26 $9.74 $9.75 $9.47 $9.49 $9.49 809,420
2016-05-25 $9.79 $9.90 $9.69 $9.72 $9.72 618,391
2016-05-24 $9.63 $9.85 $9.57 $9.76 $9.76 520,866
2016-05-23 $9.61 $9.64 $9.14 $9.56 $9.56 764,115
2016-05-20 $9.45 $9.83 $9.40 $9.60 $9.60 637,451
2016-05-19 $9.14 $9.46 $9.07 $9.40 $9.40 697,607
2016-05-18 $8.90 $9.32 $8.90 $9.17 $9.17 420,061
2016-05-17 $8.77 $9.16 $8.69 $8.92 $8.92 668,519
2016-05-16 $8.66 $8.81 $8.50 $8.78 $8.78 561,445
2016-05-13 $8.25 $8.61 $8.11 $8.60 $8.60 469,247
2016-05-12 $8.84 $8.84 $8.04 $8.23 $8.23 706,009
2016-05-11 $9.05 $9.10 $8.77 $8.79 $8.79 503,124
2016-05-10 $8.80 $9.19 $8.77 $9.09 $9.09 1,629,682
2016-05-09 $8.59 $8.77 $8.52 $8.73 $8.73 648,698
2016-05-06 $8.69 $8.96 $8.42 $8.61 $8.61 369,229
2016-05-05 $8.51 $8.91 $8.16 $8.74 $8.74 623,393
2016-05-04 $8.38 $8.64 $8.29 $8.32 $8.32 877,839
2016-05-03 $8.80 $8.89 $8.37 $8.41 $8.41 714,506
2016-05-02 $8.97 $9.02 $8.55 $8.89 $8.89 410,128
2016-04-29 $9.16 $9.35 $8.89 $8.90 $8.90 521,758
2016-04-28 $9.09 $9.47 $9.01 $9.17 $9.17 642,693
2016-04-27 $9.24 $9.32 $8.97 $9.08 $9.08 363,040
2016-04-26 $9.48 $9.54 $9.23 $9.27 $9.27 565,709
2016-04-25 $9.45 $9.79 $9.39 $9.50 $9.50 603,807
2016-04-22 $9.43 $9.48 $9.20 $9.44 $9.44 496,422
2016-04-21 $9.07 $9.45 $9.04 $9.45 $9.45 487,576
2016-04-20 $9.17 $9.24 $8.96 $9.07 $9.07 331,088
2016-04-19 $9.00 $9.16 $8.85 $8.96 $8.96 336,405
2016-04-18 $8.97 $9.07 $8.81 $8.98 $8.98 208,176
2016-04-15 $8.75 $9.04 $8.64 $8.97 $8.97 296,009
2016-04-14 $8.84 $9.01 $8.77 $8.79 $8.79 369,530
2016-04-13 $8.55 $8.90 $8.41 $8.82 $8.82 326,834
2016-04-12 $8.43 $8.54 $8.17 $8.50 $8.50 402,356
2016-04-11 $8.63 $8.70 $8.44 $8.45 $8.45 386,464
2016-04-08 $8.75 $8.86 $8.36 $8.59 $8.59 460,614
2016-04-07 $8.50 $8.88 $8.45 $8.63 $8.63 480,763
2016-04-06 $8.24 $8.60 $8.23 $8.59 $8.59 462,768
2016-04-05 $8.32 $8.50 $8.02 $8.25 $8.25 316,865
2016-04-04 $8.46 $8.57 $8.29 $8.39 $8.39 811,328
2016-04-01 $8.28 $8.44 $8.14 $8.39 $8.39 442,282
2016-03-31 $8.02 $8.40 $8.01 $8.36 $8.36 891,343
2016-03-30 $7.83 $8.33 $7.73 $8.05 $8.05 439,395
2016-03-29 $7.46 $7.81 $7.23 $7.78 $7.78 342,064
2016-03-28 $7.70 $7.75 $7.36 $7.47 $7.47 257,322
2016-03-24 $7.33 $7.89 $7.20 $7.67 $7.67 296,657
2016-03-23 $7.83 $7.92 $7.32 $7.33 $7.33 443,102
2016-03-22 $7.74 $7.99 $7.74 $7.79 $7.79 412,027
2016-03-21 $7.73 $8.03 $7.52 $7.82 $7.82 436,556
2016-03-18 $7.42 $7.80 $7.30 $7.73 $7.73 1,390,258
2016-03-17 $7.25 $7.47 $6.95 $7.36 $7.36 542,470
2016-03-16 $7.45 $7.59 $7.13 $7.23 $7.23 534,799
2016-03-15 $7.71 $7.75 $7.40 $7.49 $7.49 456,095
2016-03-14 $7.70 $7.99 $7.58 $7.80 $7.80 571,546
2016-03-11 $7.68 $7.72 $7.52 $7.70 $7.70 390,806
2016-03-10 $7.77 $7.97 $7.20 $7.59 $7.59 372,323
2016-03-09 $7.68 $7.91 $7.35 $7.78 $7.78 564,274
2016-03-08 $8.18 $8.18 $7.59 $7.64 $7.64 622,828
2016-03-07 $7.90 $8.47 $7.78 $8.22 $8.22 591,131
2016-03-04 $8.12 $8.28 $7.86 $7.92 $7.92 543,674
2016-03-03 $8.33 $8.38 $8.10 $8.13 $8.13 436,824
2016-03-02 $8.12 $8.48 $7.88 $8.36 $8.36 505,883
2016-03-01 $7.90 $8.13 $7.80 $8.13 $8.13 335,279
2016-02-29 $8.03 $8.13 $7.83 $7.85 $7.85 351,887
2016-02-26 $7.77 $8.05 $7.52 $8.00 $8.00 359,320
2016-02-25 $7.69 $7.93 $7.61 $7.74 $7.74 411,133
2016-02-24 $7.62 $7.71 $7.14 $7.67 $7.67 662,677
2016-02-23 $7.95 $8.03 $7.66 $7.69 $7.69 420,344
2016-02-22 $7.96 $8.23 $7.94 $8.03 $8.03 432,710
2016-02-19 $7.76 $7.91 $7.63 $7.86 $7.86 541,759
2016-02-18 $8.22 $8.26 $7.60 $7.76 $7.76 557,671
2016-02-17 $8.23 $8.35 $8.03 $8.22 $8.22 622,812
2016-02-16 $8.02 $8.52 $8.00 $8.19 $8.19 884,777
2016-02-12 $7.99 $8.10 $7.51 $7.94 $7.94 412,548
2016-02-11 $7.06 $8.02 $6.91 $7.94 $7.94 800,468
2016-02-10 $8.09 $8.33 $7.69 $7.84 $7.84 586,382
2016-02-09 $7.85 $8.20 $7.73 $7.99 $7.99 440,048
2016-02-08 $8.56 $8.59 $7.82 $8.02 $8.02 727,708
2016-02-05 $8.77 $8.78 $8.51 $8.64 $8.64 553,198
2016-02-04 $8.80 $9.03 $8.73 $8.81 $8.81 631,463
2016-02-03 $8.96 $8.96 $8.33 $8.83 $8.83 618,674
2016-02-02 $8.58 $9.11 $8.39 $8.91 $8.91 794,746
2016-02-01 $8.49 $8.79 $8.35 $8.75 $8.75 587,338
2016-01-29 $8.49 $8.71 $8.29 $8.53 $8.53 768,547
2016-01-28 $8.83 $8.91 $8.26 $8.45 $8.45 514,803
2016-01-27 $9.03 $9.14 $8.65 $8.74 $8.74 762,554
2016-01-26 $9.08 $9.24 $8.67 $9.12 $9.12 435,349
2016-01-25 $9.07 $9.58 $9.01 $9.08 $9.08 658,715
2016-01-22 $8.85 $9.20 $8.62 $9.14 $9.14 571,647
2016-01-21 $8.81 $9.03 $8.50 $8.60 $8.60 406,181
2016-01-20 $8.35 $8.91 $8.30 $8.79 $8.79 670,193
2016-01-19 $8.92 $8.98 $8.37 $8.59 $8.59 697,788
2016-01-15 $8.60 $8.85 $8.31 $8.83 $8.83 701,170
2016-01-14 $8.80 $9.18 $8.46 $9.05 $9.05 642,628
2016-01-13 $9.16 $9.33 $8.66 $8.70 $8.70 721,170
2016-01-12 $8.65 $9.25 $8.62 $9.10 $9.10 1,034,338
2016-01-11 $8.51 $9.07 $8.24 $8.57 $8.57 1,369,156
2016-01-08 $8.38 $8.51 $8.07 $8.21 $8.21 659,383
2016-01-07 $8.40 $8.66 $8.19 $8.38 $8.38 955,193
2016-01-06 $8.91 $8.91 $8.55 $8.70 $8.70 595,367
2016-01-05 $9.06 $9.25 $8.78 $9.05 $9.05 694,771
2016-01-04 $9.09 $9.25 $8.87 $8.99 $8.99 772,055
2015-12-31 $9.60 $9.71 $9.29 $9.31 $9.31 549,914
2015-12-30 $9.76 $9.78 $9.47 $9.67 $9.67 399,769
2015-12-29 $9.35 $9.98 $9.34 $9.72 $9.72 613,512
2015-12-28 $9.60 $9.68 $9.21 $9.30 $9.30 421,759
2015-12-24 $9.56 $9.71 $9.51 $9.60 $9.60 178,635
2015-12-23 $9.56 $9.64 $9.40 $9.59 $9.59 253,312
2015-12-22 $9.64 $9.64 $9.24 $9.47 $9.47 417,644
2015-12-21 $9.46 $9.65 $9.25 $9.64 $9.64 577,818
2015-12-18 $9.40 $9.60 $9.01 $9.36 $9.36 3,083,426
2015-12-17 $9.52 $9.66 $9.34 $9.38 $9.38 605,090
2015-12-16 $8.81 $9.45 $8.81 $9.41 $9.41 1,038,963
2015-12-15 $8.59 $8.84 $8.41 $8.74 $8.74 820,820
2015-12-14 $8.73 $8.99 $8.36 $8.58 $8.58 842,549
2015-12-11 $8.51 $8.71 $8.46 $8.61 $8.61 791,371
2015-12-10 $8.80 $8.89 $8.50 $8.62 $8.62 631,661
2015-12-09 $8.17 $9.01 $8.00 $8.83 $8.83 1,809,800
2015-12-08 $8.29 $8.42 $8.13 $8.19 $8.19 849,919
2015-12-07 $8.98 $8.98 $8.25 $8.39 $8.39 1,372,861
2015-12-04 $9.03 $9.10 $8.80 $8.96 $8.96 656,803
2015-12-03 $9.72 $9.80 $8.93 $8.98 $8.98 793,725
2015-12-02 $9.61 $9.90 $9.59 $9.73 $9.73 539,563
2015-12-01 $9.91 $9.91 $9.53 $9.67 $9.67 431,688
2015-11-30 $9.94 $10.00 $9.77 $9.86 $9.86 369,504
2015-11-27 $9.85 $9.94 $9.76 $9.92 $9.92 167,561
2015-11-25 $9.85 $9.97 $9.74 $9.82 $9.82 393,809
2015-11-24 $9.61 $9.89 $9.45 $9.84 $9.84 495,330
2015-11-23 $9.59 $9.79 $9.55 $9.69 $9.69 436,422
2015-11-20 $9.51 $9.67 $9.43 $9.62 $9.62 298,268
2015-11-19 $9.70 $9.73 $9.39 $9.44 $9.44 305,015
2015-11-18 $9.33 $9.68 $9.31 $9.67 $9.67 432,996
2015-11-17 $9.35 $9.64 $9.22 $9.32 $9.32 435,820
2015-11-16 $9.48 $9.53 $9.08 $9.31 $9.31 602,084
2015-11-13 $9.45 $9.81 $9.31 $9.57 $9.57 379,227
2015-11-12 $9.67 $9.80 $9.38 $9.44 $9.44 544,511
2015-11-11 $9.78 $9.94 $9.61 $9.72 $9.72 449,395
2015-11-10 $10.05 $10.07 $9.67 $9.71 $9.71 454,626
2015-11-09 $9.80 $10.08 $9.72 $10.04 $10.04 520,294
2015-11-06 $9.61 $9.80 $9.27 $9.77 $9.77 1,028,476
2015-11-05 $9.95 $10.01 $9.64 $9.83 $9.83 521,424
2015-11-04 $10.66 $10.80 $9.15 $10.01 $10.01 2,542,827
2015-11-03 $10.99 $11.04 $10.44 $10.66 $10.66 1,094,734
2015-11-02 $10.85 $11.14 $10.76 $11.05 $11.05 799,218
2015-10-30 $11.07 $11.24 $10.70 $10.74 $10.74 477,017
2015-10-29 $11.53 $11.78 $11.07 $11.09 $11.09 643,847
2015-10-28 $11.03 $11.54 $10.87 $11.53 $11.53 784,399
2015-10-27 $10.97 $11.16 $10.89 $11.01 $11.01 407,277
2015-10-26 $10.80 $11.18 $10.58 $10.99 $10.99 441,492
2015-10-23 $10.97 $11.44 $10.64 $10.79 $10.79 952,968
2015-10-22 $10.71 $10.88 $10.36 $10.87 $10.87 1,026,123
2015-10-21 $10.82 $10.89 $10.33 $10.64 $10.64 948,263
2015-10-20 $10.59 $10.59 $10.22 $10.43 $10.43 765,851
2015-10-19 $10.30 $10.78 $10.24 $10.64 $10.64 624,093
2015-10-16 $10.64 $10.80 $10.02 $10.30 $10.30 709,844
2015-10-15 $10.03 $10.60 $9.98 $10.59 $10.59 1,186,616
2015-10-14 $10.23 $10.60 $10.02 $10.11 $10.11 666,334
2015-10-13 $10.72 $10.87 $10.09 $10.10 $10.10 1,312,832
2015-10-12 $11.04 $11.13 $10.70 $10.80 $10.80 965,149
2015-10-09 $11.09 $11.39 $10.87 $10.98 $10.98 781,949
2015-10-08 $11.49 $11.49 $10.68 $11.02 $11.02 1,230,357
2015-10-07 $11.85 $12.01 $11.28 $11.40 $11.40 906,278
2015-10-06 $12.12 $12.15 $11.42 $11.82 $11.82 1,326,007
2015-10-05 $11.78 $12.28 $11.49 $12.10 $12.10 817,317
2015-10-02 $10.94 $11.67 $10.79 $11.62 $11.62 920,178
2015-10-01 $11.34 $11.43 $10.77 $11.06 $11.06 703,193
2015-09-30 $11.29 $11.82 $11.10 $11.28 $11.28 1,021,824
2015-09-29 $11.84 $12.39 $11.10 $11.22 $11.22 1,299,200
2015-09-28 $12.41 $12.47 $11.79 $11.88 $11.88 1,163,363
2015-09-25 $13.63 $13.68 $12.16 $12.50 $12.50 908,797
2015-09-24 $13.30 $13.53 $12.92 $13.39 $13.39 611,037
2015-09-23 $13.10 $13.42 $12.75 $13.32 $13.32 620,731
2015-09-22 $13.06 $13.50 $12.78 $13.03 $13.03 813,053
2015-09-21 $14.22 $14.42 $13.14 $13.19 $13.19 1,093,954
2015-09-18 $14.16 $14.49 $14.03 $14.09 $14.09 1,009,305
2015-09-17 $13.58 $14.50 $13.57 $14.40 $14.40 1,275,816
2015-09-16 $13.72 $13.90 $13.54 $13.66 $13.66 791,046
2015-09-15 $13.24 $13.84 $13.24 $13.76 $13.76 870,408
2015-09-14 $13.48 $13.50 $13.11 $13.26 $13.26 597,459
2015-09-11 $12.84 $13.44 $12.82 $13.33 $13.33 752,720
2015-09-10 $12.32 $13.19 $12.32 $12.99 $12.99 1,421,335
2015-09-09 $12.75 $12.86 $12.36 $12.37 $12.37 600,484
2015-09-08 $12.38 $12.89 $12.18 $12.68 $12.68 668,082
2015-09-04 $11.88 $12.24 $11.80 $12.11 $12.11 560,957
2015-09-03 $12.42 $12.83 $11.92 $11.93 $11.93 1,025,717
2015-09-02 $11.73 $12.44 $11.69 $12.18 $12.18 1,512,576
2015-09-01 $11.52 $12.07 $11.50 $11.60 $11.60 856,764

Vanda Pharmaceuticals Inc (VNDA) News Headlines

Recent Vanda Pharmaceuticals Inc (VNDA) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.