Wave Life Sciences Ltd (WVE) Exchange: NASDAQ

Data as of March 28, 2024

$5.78 ($0.01) 0.17%

Wave Life Sciences Ltd - Daily Information
Click for more stock information on Wave Life Sciences Ltd.
Daily Information Data
Date March 28, 2024
Open $5.94
Previous Close $5.78
High $5.94
Low $5.61
Adjusted Open $5.94
Previous Adjusted Close $5.78
Adjusted High $5.94
Adjusted Low $5.61

About Wave Life Sciences Ltd (WVE)

Wave Life Sciences is a clinical-stage genetic medicines company committed to delivering life-changing treatments for people battling devastating diseases. Wave aspires to develop best-in-class medicines across multiple therapeutic modalities using PRISM, the company’s proprietary discovery and drug development platform that enables the precise design, optimization, and production of stereopure oligonucleotides. Driven by a resolute sense of urgency, the Wave team is targeting a broad range of genetically defined diseases so that patients and families may realize a brighter future. To find out more, please visit www.wavelifesciences.com and follow Wave on Twitter @WaveLifeSci.

Historical Stock Data for Wave Life Sciences Ltd (WVE)

Date Open High Low Close Adj.Close Volume
2024-03-25 $5.94 $5.94 $5.61 $5.78 $5.78 561,716
2024-03-22 $6.04 $6.11 $5.75 $5.77 $5.77 346,987
2024-03-21 $6.21 $6.24 $5.92 $6.00 $6.00 1,757,902
2024-03-20 $5.90 $6.22 $5.83 $6.18 $6.18 785,213
2024-03-19 $5.66 $6.02 $5.61 $5.93 $5.93 669,447
2024-03-18 $6.40 $6.48 $5.57 $5.67 $5.67 1,786,530
2024-03-15 $6.41 $6.78 $6.41 $6.50 $6.50 3,974,959
2024-03-14 $6.81 $6.82 $6.42 $6.42 $6.42 787,758
2024-03-13 $6.61 $6.85 $6.52 $6.84 $6.84 423,131
2024-03-12 $6.98 $7.12 $6.46 $6.66 $6.66 595,967
2024-03-11 $6.77 $7.01 $6.58 $6.80 $6.80 833,043
2024-03-08 $6.99 $7.12 $6.51 $6.78 $6.78 1,614,656
2024-03-07 $6.40 $7.67 $6.34 $6.82 $6.82 3,620,624
2024-03-06 $5.14 $6.72 $5.10 $6.29 $6.29 6,074,241
2024-03-05 $5.04 $5.11 $4.74 $4.79 $4.79 656,718
2024-03-04 $5.20 $5.23 $4.96 $5.07 $5.07 673,245
2024-03-01 $4.82 $5.16 $4.81 $5.13 $5.13 764,193
2024-02-29 $5.20 $5.21 $4.69 $4.81 $4.81 873,191
2024-02-28 $5.02 $5.17 $4.95 $5.10 $5.10 647,915
2024-02-27 $4.62 $5.27 $4.58 $5.10 $5.10 2,197,032
2024-02-26 $4.40 $4.65 $4.38 $4.60 $4.60 648,537
2024-02-23 $4.07 $4.44 $4.01 $4.41 $4.41 1,014,022
2024-02-22 $3.99 $4.21 $3.99 $4.09 $4.09 576,842
2024-02-21 $4.11 $4.16 $3.95 $3.99 $3.99 727,732
2024-02-20 $3.92 $4.12 $3.92 $4.11 $4.11 1,069,447
2024-02-16 $3.77 $3.94 $3.68 $3.91 $3.91 710,388
2024-02-15 $3.70 $3.83 $3.64 $3.77 $3.77 688,788
2024-02-14 $3.57 $3.73 $3.50 $3.68 $3.68 489,089
2024-02-13 $3.83 $3.85 $3.51 $3.54 $3.54 1,427,436
2024-02-12 $4.11 $4.16 $3.88 $3.91 $3.91 785,980
2024-02-09 $4.08 $4.16 $4.05 $4.10 $4.10 502,454
2024-02-08 $4.00 $4.08 $3.94 $4.06 $4.06 402,975
2024-02-07 $4.06 $4.09 $3.91 $4.01 $4.01 685,574
2024-02-06 $3.84 $4.08 $3.71 $4.06 $4.06 644,717
2024-02-05 $3.86 $3.91 $3.78 $3.87 $3.87 401,455
2024-02-02 $4.02 $4.05 $3.78 $3.94 $3.94 743,754
2024-02-01 $4.41 $4.41 $3.97 $4.00 $4.00 1,395,276
2024-01-31 $4.50 $4.60 $4.32 $4.32 $4.32 694,056
2024-01-30 $4.45 $4.45 $4.31 $4.31 $4.31 364,745
2024-01-29 $4.40 $4.49 $4.22 $4.47 $4.47 537,031
2024-01-26 $4.40 $4.47 $4.32 $4.41 $4.41 583,937
2024-01-25 $4.45 $4.53 $4.37 $4.39 $4.39 626,024
2024-01-24 $4.61 $4.62 $4.37 $4.40 $4.40 402,327
2024-01-23 $4.72 $4.77 $4.52 $4.57 $4.57 319,606
2024-01-22 $4.68 $4.80 $4.62 $4.69 $4.69 510,045
2024-01-19 $4.76 $4.76 $4.58 $4.68 $4.68 466,976
2024-01-18 $4.83 $4.83 $4.53 $4.75 $4.75 398,306
2024-01-17 $4.84 $4.84 $4.67 $4.71 $4.71 519,455
2024-01-16 $4.90 $4.97 $4.72 $4.87 $4.87 581,253
2024-01-12 $5.04 $5.08 $4.95 $5.00 $5.00 376,054
2024-01-11 $5.25 $5.28 $4.84 $4.97 $4.97 669,426
2024-01-10 $5.33 $5.49 $5.19 $5.30 $5.30 918,982
2024-01-09 $5.15 $5.39 $4.98 $5.33 $5.33 1,065,010
2024-01-08 $4.87 $5.22 $4.66 $5.19 $5.19 825,300
2024-01-05 $5.21 $5.21 $4.92 $4.94 $4.94 653,146
2024-01-04 $5.16 $5.32 $5.13 $5.30 $5.30 748,610
2024-01-03 $5.33 $5.40 $5.12 $5.16 $5.16 969,120
2024-01-02 $5.00 $5.44 $4.99 $5.34 $5.34 904,360
2023-12-29 $5.06 $5.07 $4.94 $5.05 $5.05 710,437
2023-12-28 $5.12 $5.22 $5.03 $5.06 $5.06 424,314
2023-12-27 $5.06 $5.14 $4.92 $5.09 $5.09 643,974
2023-12-26 $4.90 $5.06 $4.85 $5.01 $5.01 525,072
2023-12-22 $5.11 $5.23 $4.79 $4.88 $4.88 709,342
2023-12-21 $4.84 $5.12 $4.81 $5.03 $5.03 1,084,241
2023-12-20 $5.00 $5.14 $4.76 $4.80 $4.80 1,179,861
2023-12-19 $4.80 $5.13 $4.75 $4.97 $4.97 1,992,700
2023-12-18 $4.40 $4.52 $4.30 $4.49 $4.49 652,042
2023-12-15 $4.58 $4.66 $4.33 $4.41 $4.41 896,337
2023-12-14 $4.84 $4.86 $4.46 $4.56 $4.56 1,086,299
2023-12-13 $4.44 $4.66 $4.31 $4.63 $4.63 893,804
2023-12-12 $4.16 $4.61 $4.13 $4.46 $4.46 1,179,343
2023-12-11 $4.53 $4.53 $3.98 $4.16 $4.16 1,808,478
2023-12-08 $4.63 $4.81 $4.46 $4.51 $4.51 2,789,421
2023-12-07 $4.63 $4.95 $4.60 $4.78 $4.78 5,187,882
2023-12-06 $6.34 $6.94 $6.21 $6.87 $6.87 612,297
2023-12-05 $5.86 $6.31 $5.78 $6.29 $6.29 508,244
2023-12-04 $5.55 $5.89 $5.54 $5.87 $5.87 329,993
2023-12-01 $5.32 $5.69 $5.27 $5.51 $5.51 592,009
2023-11-30 $5.29 $5.40 $5.11 $5.31 $5.31 1,119,134
2023-11-29 $5.13 $5.30 $5.13 $5.24 $5.24 214,879
2023-11-28 $5.19 $5.25 $5.10 $5.12 $5.12 211,956
2023-11-27 $5.29 $5.37 $5.04 $5.23 $5.23 253,183
2023-11-24 $5.44 $5.56 $5.26 $5.31 $5.31 267,162
2023-11-22 $5.32 $5.45 $5.27 $5.40 $5.40 211,727
2023-11-21 $5.19 $5.27 $5.07 $5.25 $5.25 242,580
2023-11-20 $5.52 $5.65 $5.19 $5.20 $5.20 347,338
2023-11-17 $5.56 $5.62 $5.48 $5.51 $5.51 268,534
2023-11-16 $5.40 $5.56 $5.30 $5.49 $5.49 206,146
2023-11-15 $5.48 $5.68 $5.41 $5.43 $5.43 284,575
2023-11-14 $5.34 $5.60 $5.34 $5.44 $5.44 438,708
2023-11-13 $5.23 $5.24 $5.03 $5.19 $5.19 188,587
2023-11-10 $5.16 $5.34 $4.79 $5.25 $5.25 349,200
2023-11-09 $5.85 $5.85 $5.19 $5.21 $5.21 312,926
2023-11-08 $5.78 $5.78 $5.52 $5.76 $5.76 212,736
2023-11-07 $5.53 $5.77 $5.47 $5.75 $5.75 235,035
2023-11-06 $5.64 $5.71 $5.40 $5.47 $5.47 175,069
2023-11-03 $5.44 $5.66 $5.42 $5.64 $5.64 218,944
2023-11-02 $5.32 $5.45 $5.22 $5.32 $5.32 222,301
2023-11-01 $5.41 $5.46 $5.21 $5.30 $5.30 222,791
2023-10-31 $5.42 $5.50 $5.33 $5.38 $5.38 141,467
2023-10-30 $5.38 $5.51 $5.33 $5.43 $5.43 120,460
2023-10-27 $5.50 $5.57 $5.27 $5.32 $5.32 191,050
2023-10-26 $5.64 $5.70 $5.49 $5.52 $5.52 125,013
2023-10-25 $5.58 $5.70 $5.52 $5.61 $5.61 171,984
2023-10-24 $5.41 $5.72 $5.41 $5.59 $5.59 159,353
2023-10-23 $5.52 $5.65 $5.36 $5.38 $5.38 203,748
2023-10-20 $5.47 $5.60 $5.41 $5.51 $5.51 216,211
2023-10-19 $5.62 $5.78 $5.43 $5.46 $5.46 191,628
2023-10-18 $5.85 $5.87 $5.59 $5.62 $5.62 175,341
2023-10-17 $5.56 $5.99 $5.56 $5.89 $5.89 318,161
2023-10-16 $5.58 $5.69 $5.44 $5.59 $5.59 207,546
2023-10-13 $5.43 $5.61 $5.26 $5.55 $5.55 321,692
2023-10-12 $5.67 $5.82 $5.34 $5.44 $5.44 183,644
2023-10-11 $5.86 $5.96 $5.64 $5.66 $5.66 167,272
2023-10-10 $5.58 $5.92 $5.58 $5.85 $5.85 535,969
2023-10-09 $5.57 $5.61 $5.40 $5.61 $5.61 156,131
2023-10-06 $5.81 $5.86 $5.53 $5.65 $5.65 273,302
2023-10-05 $5.75 $5.87 $5.67 $5.83 $5.83 483,228
2023-10-04 $5.81 $5.90 $5.67 $5.73 $5.73 410,489
2023-10-03 $5.90 $6.09 $5.65 $5.84 $5.84 620,903
2023-10-02 $5.67 $6.09 $5.54 $6.02 $6.02 652,562
2023-09-29 $5.81 $6.08 $5.38 $5.75 $5.75 529,997
2023-09-28 $5.25 $5.99 $5.00 $5.74 $5.74 1,303,976
2023-09-27 $5.30 $5.40 $4.92 $5.28 $5.28 340,987
2023-09-26 $5.30 $5.59 $5.28 $5.29 $5.29 210,495
2023-09-25 $5.39 $5.80 $5.29 $5.31 $5.31 722,280
2023-09-22 $5.43 $5.65 $5.33 $5.44 $5.44 281,375
2023-09-21 $5.22 $5.40 $5.03 $5.36 $5.36 206,647
2023-09-20 $5.34 $5.57 $5.25 $5.26 $5.26 739,112
2023-09-19 $5.04 $5.59 $4.99 $5.33 $5.33 310,462
2023-09-18 $5.49 $5.54 $5.01 $5.02 $5.02 202,012
2023-09-15 $5.27 $5.57 $4.99 $5.40 $5.40 984,093
2023-09-14 $5.03 $5.30 $5.02 $5.21 $5.21 273,763
2023-09-13 $5.10 $5.10 $4.89 $4.99 $4.99 166,390
2023-09-12 $4.70 $5.14 $4.63 $5.09 $5.09 328,817
2023-09-11 $4.55 $4.89 $4.55 $4.70 $4.70 196,518
2023-09-08 $4.39 $4.56 $4.31 $4.54 $4.54 192,328
2023-09-07 $4.37 $4.58 $4.28 $4.39 $4.39 116,700
2023-09-06 $4.49 $4.53 $4.24 $4.37 $4.37 138,097
2023-09-05 $4.73 $4.85 $4.40 $4.45 $4.45 204,758
2023-09-01 $4.37 $4.68 $4.35 $4.54 $4.54 178,823
2023-08-31 $4.48 $4.52 $4.33 $4.35 $4.35 147,419
2023-08-30 $4.42 $4.53 $4.28 $4.48 $4.48 111,220
2023-08-29 $4.51 $4.54 $4.38 $4.42 $4.42 110,139
2023-08-28 $4.77 $4.82 $4.46 $4.51 $4.51 108,599
2023-08-25 $4.77 $4.83 $4.53 $4.74 $4.74 161,624
2023-08-24 $4.90 $4.94 $4.63 $4.75 $4.75 167,171
2023-08-23 $4.62 $4.99 $4.62 $4.90 $4.90 293,061
2023-08-22 $4.43 $4.63 $4.33 $4.58 $4.58 140,998
2023-08-21 $4.29 $4.47 $4.21 $4.41 $4.41 172,071
2023-08-18 $4.32 $4.46 $4.27 $4.28 $4.28 155,117
2023-08-17 $4.30 $4.42 $4.27 $4.37 $4.37 171,981
2023-08-16 $4.48 $4.48 $4.30 $4.30 $4.30 102,240
2023-08-15 $4.62 $4.69 $4.41 $4.42 $4.42 163,962
2023-08-14 $4.66 $4.75 $4.49 $4.66 $4.66 177,437
2023-08-11 $4.64 $4.79 $4.63 $4.71 $4.71 135,295
2023-08-10 $4.46 $4.72 $4.36 $4.64 $4.64 188,571
2023-08-09 $4.50 $4.52 $4.33 $4.44 $4.44 173,761
2023-08-08 $4.56 $4.72 $4.43 $4.50 $4.50 161,359
2023-08-07 $5.00 $5.05 $4.44 $4.59 $4.59 279,849
2023-08-04 $5.14 $5.30 $4.89 $5.00 $5.00 572,398
2023-08-03 $4.68 $5.08 $4.57 $5.06 $5.06 561,406
2023-08-02 $4.37 $4.47 $4.21 $4.37 $4.37 287,783
2023-08-01 $4.35 $4.49 $4.23 $4.37 $4.37 279,380
2023-07-31 $4.10 $4.38 $4.10 $4.37 $4.37 165,052
2023-07-28 $3.89 $4.12 $3.75 $4.09 $4.09 282,279
2023-07-27 $3.89 $3.89 $3.80 $3.87 $3.87 177,389
2023-07-26 $3.91 $3.99 $3.78 $3.87 $3.87 194,304
2023-07-25 $4.18 $4.21 $3.87 $3.91 $3.91 268,921
2023-07-24 $4.25 $4.36 $4.18 $4.20 $4.20 162,496
2023-07-21 $4.31 $4.35 $4.16 $4.26 $4.26 192,463
2023-07-20 $4.26 $4.39 $4.23 $4.27 $4.27 206,060
2023-07-19 $4.19 $4.38 $4.18 $4.26 $4.26 198,724
2023-07-18 $4.15 $4.31 $4.15 $4.19 $4.19 173,006
2023-07-17 $4.13 $4.25 $4.05 $4.15 $4.15 133,396
2023-07-14 $4.09 $4.15 $3.96 $4.04 $4.04 182,240
2023-07-13 $4.11 $4.16 $4.03 $4.09 $4.09 175,226
2023-07-12 $4.16 $4.19 $4.07 $4.14 $4.14 145,339
2023-07-11 $4.39 $4.47 $4.02 $4.11 $4.11 468,889
2023-07-10 $3.92 $4.40 $3.89 $4.37 $4.37 1,580,939
2023-07-07 $3.80 $3.94 $3.78 $3.92 $3.92 194,182
2023-07-06 $3.70 $3.91 $3.70 $3.81 $3.81 324,027
2023-07-05 $3.80 $3.85 $3.60 $3.81 $3.81 521,888
2023-07-03 $3.63 $3.78 $3.55 $3.56 $3.56 138,620
2023-06-30 $3.66 $3.76 $3.62 $3.64 $3.64 322,137
2023-06-29 $3.66 $3.76 $3.55 $3.61 $3.61 292,778
2023-06-28 $3.48 $3.72 $3.45 $3.66 $3.66 650,890
2023-06-27 $3.69 $3.69 $3.48 $3.51 $3.51 371,059
2023-06-26 $3.75 $3.75 $3.48 $3.70 $3.70 452,011
2023-06-23 $4.02 $4.09 $3.61 $3.74 $3.74 7,052,595
2023-06-22 $4.19 $4.27 $4.00 $4.09 $4.09 266,753
2023-06-21 $4.16 $4.36 $4.05 $4.21 $4.21 338,127
2023-06-20 $4.01 $4.21 $3.77 $4.20 $4.20 448,608
2023-06-16 $3.90 $4.01 $3.66 $3.98 $3.98 725,901
2023-06-15 $4.03 $4.10 $3.87 $3.91 $3.91 204,900
2023-06-14 $4.30 $4.30 $4.04 $4.06 $4.06 131,444
2023-06-13 $4.21 $4.24 $4.15 $4.22 $4.22 174,358
2023-06-12 $4.08 $4.23 $4.08 $4.18 $4.18 182,018
2023-06-09 $4.11 $4.21 $4.07 $4.09 $4.09 166,223
2023-06-08 $4.14 $4.24 $4.04 $4.11 $4.11 277,557
2023-06-07 $4.23 $4.36 $4.13 $4.13 $4.13 372,413
2023-06-06 $4.29 $4.33 $4.18 $4.26 $4.26 206,717
2023-06-05 $4.60 $4.60 $4.26 $4.28 $4.28 298,523
2023-06-02 $4.17 $4.66 $4.09 $4.55 $4.55 422,765
2023-06-01 $3.96 $4.23 $3.92 $4.16 $4.16 338,178
2023-05-31 $3.84 $4.02 $3.84 $3.96 $3.96 218,518
2023-05-30 $3.77 $3.94 $3.73 $3.80 $3.80 221,823
2023-05-26 $3.78 $3.81 $3.59 $3.66 $3.66 304,249
2023-05-25 $3.59 $3.78 $3.41 $3.76 $3.76 331,701
2023-05-24 $3.67 $3.75 $3.15 $3.59 $3.59 883,353
2023-05-23 $3.22 $4.09 $3.20 $3.81 $3.81 1,000,788
2023-05-22 $3.76 $3.81 $3.61 $3.71 $3.71 409,056
2023-05-19 $3.58 $3.76 $3.56 $3.74 $3.74 308,164
2023-05-18 $3.67 $3.80 $3.42 $3.56 $3.56 547,924
2023-05-17 $3.74 $3.82 $3.61 $3.67 $3.67 587,695
2023-05-16 $4.00 $4.00 $3.70 $3.71 $3.71 325,507
2023-05-15 $3.99 $4.12 $3.91 $4.03 $4.03 192,370
2023-05-12 $3.90 $4.00 $3.89 $3.97 $3.97 162,911
2023-05-11 $3.94 $4.00 $3.77 $3.87 $3.87 216,382
2023-05-10 $4.01 $4.05 $3.90 $3.99 $3.99 164,283
2023-05-09 $3.94 $4.00 $3.84 $3.98 $3.98 183,613
2023-05-08 $4.05 $4.09 $3.91 $3.98 $3.98 321,670
2023-05-05 $3.75 $4.05 $3.69 $3.99 $3.99 352,969
2023-05-04 $3.76 $3.76 $3.43 $3.65 $3.65 363,088
2023-05-03 $3.66 $3.79 $3.25 $3.75 $3.75 442,426
2023-05-02 $3.81 $3.89 $3.65 $3.68 $3.68 276,909
2023-05-01 $3.99 $4.00 $3.76 $3.83 $3.83 308,760
2023-04-28 $3.83 $4.11 $3.83 $3.99 $3.99 371,718
2023-04-27 $3.84 $4.09 $3.75 $3.85 $3.85 206,468
2023-04-26 $3.95 $4.02 $3.66 $3.83 $3.83 400,661
2023-04-25 $4.04 $4.19 $3.73 $3.96 $3.96 394,392
2023-04-24 $4.30 $4.34 $4.00 $4.02 $4.02 261,484
2023-04-21 $4.44 $4.51 $4.26 $4.32 $4.32 317,103
2023-04-20 $4.32 $4.43 $4.25 $4.38 $4.38 125,334
2023-04-19 $4.27 $4.37 $4.25 $4.33 $4.33 146,832
2023-04-18 $4.50 $4.67 $4.26 $4.27 $4.27 137,379
2023-04-17 $4.46 $4.70 $4.43 $4.48 $4.48 131,217
2023-04-14 $4.67 $4.69 $4.46 $4.49 $4.49 183,581
2023-04-13 $4.69 $4.70 $4.52 $4.63 $4.63 143,847
2023-04-12 $4.72 $4.79 $4.62 $4.65 $4.65 207,654
2023-04-11 $4.60 $4.75 $4.55 $4.69 $4.69 276,589
2023-04-10 $4.49 $4.66 $4.31 $4.61 $4.61 312,919
2023-04-06 $4.43 $4.47 $4.35 $4.42 $4.42 147,298
2023-04-05 $4.43 $4.61 $4.35 $4.43 $4.43 197,928
2023-04-04 $4.61 $4.62 $4.38 $4.45 $4.45 242,916
2023-04-03 $4.36 $4.75 $4.27 $4.63 $4.63 439,444
2023-03-31 $4.12 $4.42 $4.12 $4.33 $4.33 337,165
2023-03-30 $4.34 $4.55 $4.06 $4.13 $4.13 379,841
2023-03-29 $4.03 $4.50 $3.94 $4.35 $4.35 453,480
2023-03-28 $3.75 $4.11 $3.75 $4.01 $4.01 516,918
2023-03-27 $3.62 $3.81 $3.62 $3.74 $3.74 537,544
2023-03-24 $3.71 $3.76 $3.45 $3.58 $3.58 539,889
2023-03-23 $3.80 $3.86 $3.53 $3.77 $3.77 664,996
2023-03-22 $4.21 $4.21 $3.74 $3.80 $3.80 697,871
2023-03-21 $4.18 $4.31 $3.99 $4.24 $4.24 418,422
2023-03-20 $4.00 $4.23 $3.92 $4.18 $4.18 312,148
2023-03-17 $4.05 $4.17 $3.92 $4.00 $4.00 434,674
2023-03-16 $3.94 $4.21 $3.83 $4.09 $4.09 250,366
2023-03-15 $4.19 $4.19 $3.76 $3.99 $3.99 901,328
2023-03-14 $4.11 $4.41 $4.02 $4.18 $4.18 516,312
2023-03-13 $4.00 $4.12 $3.94 $4.02 $4.02 255,475
2023-03-10 $4.24 $4.26 $3.81 $4.00 $4.00 574,644
2023-03-09 $4.25 $4.27 $4.06 $4.26 $4.26 341,799
2023-03-08 $4.22 $4.33 $4.06 $4.24 $4.24 298,675
2023-03-07 $4.21 $4.27 $4.15 $4.22 $4.22 152,539
2023-03-06 $4.20 $4.23 $4.03 $4.20 $4.20 329,250
2023-03-03 $4.14 $4.31 $4.07 $4.22 $4.22 181,429
2023-03-02 $4.08 $4.18 $4.05 $4.10 $4.10 300,050
2023-03-01 $4.19 $4.39 $4.11 $4.20 $4.20 541,127
2023-02-28 $4.27 $4.55 $4.08 $4.20 $4.20 520,805
2023-02-27 $4.25 $4.32 $4.20 $4.25 $4.25 392,669
2023-02-24 $4.23 $4.34 $4.13 $4.25 $4.25 532,878
2023-02-23 $4.30 $4.40 $4.15 $4.25 $4.25 279,275
2023-02-22 $4.31 $4.36 $4.12 $4.30 $4.30 371,491
2023-02-21 $4.74 $4.74 $4.25 $4.32 $4.32 427,531
2023-02-17 $4.63 $4.78 $4.49 $4.75 $4.75 290,655
2023-02-16 $4.03 $4.74 $4.01 $4.64 $4.64 497,413
2023-02-15 $4.24 $4.44 $4.05 $4.35 $4.35 575,671
2023-02-14 $4.17 $4.41 $4.04 $4.25 $4.25 377,743
2023-02-13 $4.40 $4.63 $4.15 $4.19 $4.19 358,457
2023-02-10 $4.73 $4.77 $4.33 $4.35 $4.35 589,273
2023-02-09 $4.83 $4.91 $4.66 $4.77 $4.77 261,151
2023-02-08 $5.25 $5.26 $4.74 $4.74 $4.74 366,616
2023-02-07 $5.05 $5.33 $4.92 $5.26 $5.26 297,594
2023-02-06 $5.16 $5.31 $5.03 $5.07 $5.07 225,564
2023-02-03 $5.19 $5.33 $5.05 $5.15 $5.15 337,960
2023-02-02 $5.00 $5.51 $4.94 $5.20 $5.20 542,057
2023-02-01 $5.18 $5.26 $4.87 $5.11 $5.11 517,111
2023-01-31 $4.63 $5.08 $4.63 $4.93 $4.93 482,982
2023-01-30 $4.32 $4.58 $4.22 $4.48 $4.48 646,419
2023-01-27 $4.47 $4.57 $4.29 $4.31 $4.31 267,740
2023-01-26 $4.58 $4.64 $4.36 $4.47 $4.47 290,639
2023-01-25 $4.49 $4.65 $4.32 $4.57 $4.57 422,632
2023-01-24 $4.68 $4.77 $4.53 $4.55 $4.55 421,017
2023-01-23 $4.77 $4.79 $4.56 $4.71 $4.71 309,363
2023-01-20 $4.50 $4.84 $4.22 $4.76 $4.76 709,537
2023-01-19 $4.76 $4.84 $4.40 $4.46 $4.46 555,887
2023-01-18 $5.50 $5.56 $4.78 $4.81 $4.81 591,508
2023-01-17 $5.52 $5.67 $5.19 $5.37 $5.37 727,251
2023-01-13 $5.17 $5.70 $5.13 $5.46 $5.46 664,570
2023-01-12 $5.28 $5.35 $4.99 $5.25 $5.25 1,203,723
2023-01-11 $5.43 $5.48 $5.18 $5.26 $5.26 348,798
2023-01-10 $5.46 $5.57 $5.33 $5.47 $5.47 286,683
2023-01-09 $5.70 $5.77 $5.47 $5.47 $5.47 372,893
2023-01-06 $6.34 $6.37 $5.77 $5.79 $5.79 305,121
2023-01-05 $6.27 $6.33 $6.06 $6.21 $6.21 253,519
2023-01-04 $6.21 $6.36 $5.92 $6.30 $6.30 392,204
2023-01-03 $7.05 $7.12 $6.10 $6.20 $6.20 515,294
2022-12-30 $6.98 $7.09 $6.77 $7.00 $7.00 762,892
2022-12-29 $6.59 $7.05 $6.48 $7.00 $7.00 629,658
2022-12-28 $6.11 $6.58 $6.03 $6.52 $6.52 412,393
2022-12-27 $6.53 $6.63 $5.93 $6.11 $6.11 449,636
2022-12-23 $6.27 $6.65 $6.24 $6.51 $6.51 676,364
2022-12-22 $6.18 $6.72 $5.90 $6.41 $6.41 635,627
2022-12-21 $5.24 $6.24 $5.19 $6.05 $6.05 829,078
2022-12-20 $5.27 $5.41 $4.87 $5.24 $5.24 921,943
2022-12-19 $5.19 $5.36 $4.81 $5.23 $5.23 883,376
2022-12-16 $5.31 $5.82 $5.00 $5.19 $5.19 3,362,878
2022-12-15 $6.00 $6.11 $5.37 $5.39 $5.39 1,109,712
2022-12-14 $4.85 $6.75 $4.79 $6.02 $6.02 5,815,563
2022-12-13 $4.30 $5.09 $4.06 $4.79 $4.79 7,208,858
2022-12-12 $3.91 $3.95 $3.53 $3.61 $3.61 1,395,539
2022-12-09 $3.87 $3.95 $3.67 $3.89 $3.89 494,570
2022-12-08 $3.94 $3.97 $3.73 $3.90 $3.90 579,915
2022-12-07 $4.40 $4.40 $3.95 $4.00 $4.00 200,352
2022-12-06 $4.34 $4.41 $4.09 $4.39 $4.39 672,636
2022-12-05 $4.17 $4.31 $4.06 $4.25 $4.25 187,638
2022-12-02 $4.42 $4.42 $4.09 $4.20 $4.20 332,885
2022-12-01 $4.20 $4.43 $4.16 $4.35 $4.35 495,685
2022-11-30 $4.01 $4.35 $3.94 $4.24 $4.24 218,907
2022-11-29 $4.47 $4.53 $4.05 $4.09 $4.09 146,094
2022-11-28 $4.15 $4.64 $3.84 $4.47 $4.47 336,635
2022-11-25 $4.23 $4.34 $4.20 $4.24 $4.24 114,654
2022-11-23 $4.10 $4.35 $4.09 $4.21 $4.21 494,562
2022-11-22 $3.98 $4.18 $3.98 $4.10 $4.10 117,338
2022-11-21 $3.91 $4.14 $3.82 $3.99 $3.99 160,803
2022-11-18 $3.78 $4.25 $3.62 $4.00 $4.00 381,202
2022-11-17 $3.25 $3.81 $3.18 $3.76 $3.76 394,918
2022-11-16 $3.20 $3.37 $3.04 $3.33 $3.33 269,201
2022-11-15 $3.45 $3.70 $3.16 $3.18 $3.18 368,192
2022-11-14 $3.57 $3.94 $3.35 $3.40 $3.40 924,824
2022-11-11 $4.19 $4.46 $3.54 $3.64 $3.64 589,606
2022-11-10 $3.75 $4.46 $3.45 $4.17 $4.17 545,217
2022-11-09 $4.55 $4.55 $3.94 $3.94 $3.94 385,788
2022-11-08 $4.37 $4.65 $4.37 $4.63 $4.63 119,240
2022-11-07 $4.52 $4.82 $4.33 $4.39 $4.39 1,049,721
2022-11-04 $4.86 $4.86 $4.38 $4.52 $4.52 171,013
2022-11-03 $4.77 $5.00 $4.69 $4.77 $4.77 172,128
2022-11-02 $4.75 $5.00 $4.66 $4.84 $4.84 136,683
2022-11-01 $4.82 $4.98 $4.67 $4.81 $4.81 74,888
2022-10-31 $4.53 $5.02 $4.53 $4.79 $4.79 404,932
2022-10-28 $4.38 $4.59 $4.33 $4.52 $4.52 77,862
2022-10-27 $4.62 $4.62 $4.35 $4.37 $4.37 87,103
2022-10-26 $4.51 $4.92 $4.51 $4.59 $4.59 210,600
2022-10-25 $4.25 $4.62 $4.15 $4.56 $4.56 321,519
2022-10-24 $4.64 $4.74 $4.22 $4.25 $4.25 330,938
2022-10-21 $4.86 $4.95 $4.51 $4.69 $4.69 293,466
2022-10-20 $5.19 $5.25 $4.71 $4.92 $4.92 475,617
2022-10-19 $4.97 $5.30 $4.90 $5.19 $5.19 488,672
2022-10-18 $4.59 $5.19 $4.59 $5.04 $5.04 393,092
2022-10-17 $5.22 $5.31 $4.05 $4.59 $4.59 989,858
2022-10-14 $4.60 $5.28 $4.50 $5.20 $5.20 1,189,550
2022-10-13 $4.37 $4.63 $4.29 $4.57 $4.57 206,822
2022-10-12 $4.46 $4.73 $4.37 $4.57 $4.57 230,877
2022-10-11 $4.44 $4.55 $4.06 $4.47 $4.47 324,260
2022-10-10 $4.14 $4.52 $4.00 $4.43 $4.43 729,379
2022-10-07 $3.66 $4.25 $3.66 $4.08 $4.08 638,489
2022-10-06 $3.61 $3.80 $3.51 $3.74 $3.74 417,978
2022-10-05 $3.67 $3.71 $3.55 $3.66 $3.66 165,338
2022-10-04 $3.64 $3.77 $3.35 $3.75 $3.75 206,450
2022-10-03 $3.56 $3.75 $3.47 $3.54 $3.54 183,607
2022-09-30 $3.50 $3.71 $3.44 $3.61 $3.61 93,367
2022-09-29 $3.79 $3.87 $3.44 $3.54 $3.54 120,756
2022-09-28 $3.66 $4.13 $3.66 $3.78 $3.78 411,134
2022-09-27 $3.76 $3.76 $3.50 $3.65 $3.65 293,554
2022-09-26 $3.85 $3.98 $3.56 $3.75 $3.75 457,153
2022-09-23 $3.66 $3.98 $3.61 $3.91 $3.91 441,479
2022-09-22 $3.61 $4.00 $3.50 $3.92 $3.92 474,345
2022-09-21 $3.61 $3.78 $3.40 $3.64 $3.64 232,101
2022-09-20 $3.45 $3.68 $3.13 $3.67 $3.67 424,879
2022-09-19 $3.22 $3.45 $3.13 $3.39 $3.39 348,242
2022-09-16 $3.36 $3.54 $3.05 $3.22 $3.22 820,142
2022-09-15 $3.49 $3.63 $3.34 $3.36 $3.36 129,925
2022-09-14 $3.43 $3.64 $3.37 $3.52 $3.52 150,867
2022-09-13 $3.40 $3.59 $3.35 $3.44 $3.44 222,077
2022-09-12 $3.26 $3.56 $3.21 $3.43 $3.43 183,656
2022-09-09 $3.06 $3.28 $3.03 $3.23 $3.23 136,380
2022-09-08 $3.01 $3.09 $2.89 $3.01 $3.01 99,123
2022-09-07 $2.87 $3.13 $2.81 $3.08 $3.08 211,151
2022-09-06 $2.83 $3.11 $2.80 $2.91 $2.91 187,148
2022-09-02 $2.99 $3.02 $2.84 $2.85 $2.85 71,925
2022-09-01 $2.91 $3.00 $2.56 $2.94 $2.94 111,729
2022-08-31 $2.88 $3.02 $2.87 $2.97 $2.97 104,863
2022-08-30 $2.98 $2.98 $2.68 $2.83 $2.83 116,005
2022-08-29 $3.13 $3.16 $2.96 $3.00 $3.00 308,373
2022-08-26 $3.47 $3.47 $3.10 $3.16 $3.16 101,758
2022-08-25 $3.51 $3.63 $3.41 $3.48 $3.48 232,629
2022-08-24 $3.53 $3.53 $3.39 $3.50 $3.50 92,314
2022-08-23 $3.30 $3.52 $3.28 $3.51 $3.51 122,696
2022-08-22 $3.37 $3.46 $3.30 $3.34 $3.34 105,531
2022-08-19 $3.46 $3.50 $3.23 $3.46 $3.46 270,148
2022-08-18 $3.43 $3.58 $3.33 $3.50 $3.50 166,202
2022-08-17 $3.61 $3.74 $3.33 $3.47 $3.47 209,514
2022-08-16 $3.45 $3.91 $3.45 $3.70 $3.70 346,999
2022-08-15 $3.42 $3.53 $3.23 $3.50 $3.50 302,977
2022-08-12 $3.14 $3.80 $2.93 $3.50 $3.50 1,181,153
2022-08-11 $2.52 $4.64 $2.52 $2.98 $2.98 6,484,701
2022-08-10 $2.52 $2.55 $2.41 $2.55 $2.55 154,551
2022-08-09 $2.46 $2.53 $2.38 $2.45 $2.45 166,873
2022-08-08 $2.44 $2.52 $2.40 $2.45 $2.45 357,100
2022-08-05 $2.40 $2.54 $2.35 $2.38 $2.38 344,859
2022-08-04 $2.51 $2.54 $2.38 $2.41 $2.41 321,263
2022-08-03 $2.39 $2.58 $2.39 $2.47 $2.47 219,201
2022-08-02 $2.38 $2.54 $2.32 $2.37 $2.37 344,073
2022-08-01 $2.52 $2.60 $2.37 $2.39 $2.39 257,087
2022-07-29 $2.71 $2.74 $2.52 $2.54 $2.54 216,026
2022-07-28 $2.83 $2.84 $2.66 $2.70 $2.70 251,621
2022-07-27 $2.67 $2.88 $2.60 $2.86 $2.86 244,861
2022-07-26 $2.79 $2.84 $2.70 $2.70 $2.70 274,189
2022-07-25 $3.51 $3.51 $2.83 $2.83 $2.83 611,740
2022-07-22 $3.74 $3.74 $3.45 $3.49 $3.49 199,614
2022-07-21 $3.75 $3.77 $3.63 $3.74 $3.74 143,181
2022-07-20 $3.84 $3.93 $3.51 $3.73 $3.73 321,945
2022-07-19 $3.95 $3.95 $3.75 $3.83 $3.83 125,854
2022-07-18 $3.80 $3.98 $3.76 $3.90 $3.90 197,143
2022-07-15 $4.11 $4.24 $3.66 $3.79 $3.79 580,970
2022-07-14 $3.94 $4.33 $3.93 $4.11 $4.11 458,111
2022-07-13 $4.18 $4.33 $3.99 $4.06 $4.06 303,965
2022-07-12 $3.96 $4.30 $3.90 $4.28 $4.28 280,121
2022-07-11 $4.13 $4.24 $3.81 $3.98 $3.98 356,346
2022-07-08 $4.08 $4.32 $3.91 $4.18 $4.18 655,238
2022-07-07 $3.60 $4.14 $3.52 $4.08 $4.08 1,891,085
2022-07-06 $3.19 $3.71 $2.95 $3.58 $3.58 804,448
2022-07-05 $3.03 $3.20 $2.80 $3.14 $3.14 551,356
2022-07-01 $3.27 $3.58 $3.14 $3.18 $3.18 697,020
2022-06-30 $2.82 $3.57 $2.78 $3.25 $3.25 1,456,785
2022-06-29 $2.54 $2.92 $2.40 $2.90 $2.90 567,154
2022-06-28 $2.68 $2.75 $2.52 $2.54 $2.54 282,238
2022-06-27 $2.81 $2.85 $2.65 $2.66 $2.66 483,853
2022-06-24 $2.43 $2.85 $2.38 $2.82 $2.82 5,423,304
2022-06-23 $2.26 $2.40 $2.18 $2.40 $2.40 468,785
2022-06-22 $2.19 $2.79 $2.16 $2.30 $2.30 1,660,062
2022-06-21 $2.01 $2.09 $1.90 $2.06 $2.06 472,646
2022-06-17 $1.91 $2.09 $1.87 $1.97 $1.97 469,720
2022-06-16 $2.12 $2.18 $1.87 $1.91 $1.91 918,983
2022-06-15 $1.90 $2.22 $1.88 $2.19 $2.19 474,734
2022-06-14 $2.09 $2.09 $1.90 $1.91 $1.91 633,225
2022-06-13 $2.05 $2.07 $1.86 $2.00 $2.00 348,303
2022-06-10 $2.23 $2.25 $2.07 $2.15 $2.15 131,976
2022-06-09 $2.15 $2.43 $2.12 $2.31 $2.31 265,874
2022-06-08 $2.20 $2.40 $2.08 $2.15 $2.15 281,905
2022-06-07 $1.89 $2.30 $1.88 $2.27 $2.27 566,999
2022-06-06 $1.63 $1.90 $1.61 $1.88 $1.88 758,260
2022-06-03 $1.32 $1.65 $1.32 $1.58 $1.58 218,509
2022-06-02 $1.26 $1.38 $1.25 $1.33 $1.33 142,759
2022-06-01 $1.38 $1.42 $1.27 $1.28 $1.28 158,919
2022-05-31 $1.45 $1.50 $1.35 $1.40 $1.40 171,808
2022-05-27 $1.40 $1.51 $1.40 $1.48 $1.48 222,467
2022-05-26 $1.26 $1.32 $1.26 $1.32 $1.32 107,646
2022-05-25 $1.32 $1.32 $1.25 $1.27 $1.27 152,419
2022-05-24 $1.26 $1.35 $1.18 $1.31 $1.31 228,162
2022-05-23 $1.22 $1.29 $1.16 $1.27 $1.27 188,426
2022-05-20 $1.29 $1.29 $1.20 $1.23 $1.23 199,961
2022-05-19 $1.28 $1.32 $1.26 $1.27 $1.27 203,334
2022-05-18 $1.24 $1.28 $1.18 $1.26 $1.26 360,080
2022-05-17 $1.26 $1.29 $1.21 $1.27 $1.27 353,215
2022-05-16 $1.22 $1.27 $1.17 $1.25 $1.25 469,850
2022-05-13 $1.29 $1.29 $1.16 $1.23 $1.23 1,025,194
2022-05-12 $1.50 $1.67 $1.25 $1.29 $1.29 890,919
2022-05-11 $1.60 $1.63 $1.45 $1.47 $1.47 277,474
2022-05-10 $1.57 $1.74 $1.54 $1.62 $1.62 272,502
2022-05-09 $1.70 $1.70 $1.50 $1.51 $1.51 598,057
2022-05-06 $1.73 $1.77 $1.60 $1.71 $1.71 622,599
2022-05-05 $1.72 $1.86 $1.60 $1.75 $1.75 460,542
2022-05-04 $1.91 $1.98 $1.83 $1.94 $1.94 272,875
2022-05-03 $1.80 $1.98 $1.80 $1.91 $1.91 426,026
2022-05-02 $1.91 $1.96 $1.70 $1.86 $1.86 632,028
2022-04-29 $2.22 $2.40 $1.93 $1.95 $1.95 775,080
2022-04-28 $1.98 $2.34 $1.92 $2.22 $2.22 1,475,791
2022-04-27 $1.83 $1.96 $1.81 $1.93 $1.93 412,164
2022-04-26 $1.97 $1.97 $1.83 $1.83 $1.83 245,559
2022-04-25 $1.92 $2.07 $1.87 $2.02 $2.02 160,410
2022-04-22 $1.89 $2.04 $1.82 $1.91 $1.91 271,070
2022-04-21 $2.06 $2.06 $1.89 $1.89 $1.89 292,850
2022-04-20 $2.00 $2.07 $1.96 $2.00 $2.00 329,424
2022-04-19 $1.98 $2.07 $1.88 $1.99 $1.99 548,516
2022-04-18 $2.16 $2.16 $1.97 $1.99 $1.99 411,798
2022-04-14 $2.31 $2.32 $2.12 $2.17 $2.17 174,244
2022-04-13 $2.25 $2.32 $2.14 $2.31 $2.31 398,965
2022-04-12 $2.21 $2.21 $2.10 $2.21 $2.21 569,378
2022-04-11 $2.36 $2.36 $2.11 $2.19 $2.19 174,358
2022-04-08 $2.49 $2.56 $2.37 $2.38 $2.38 237,056
2022-04-07 $2.45 $2.69 $2.39 $2.50 $2.50 413,553
2022-04-06 $2.43 $2.50 $2.39 $2.48 $2.48 722,978
2022-04-05 $2.33 $2.57 $2.33 $2.46 $2.46 617,977
2022-04-04 $2.11 $2.85 $2.08 $2.32 $2.32 1,985,573
2022-04-01 $2.06 $2.12 $1.79 $2.03 $2.03 1,755,781
2022-03-31 $2.00 $2.04 $1.92 $2.00 $2.00 357,604
2022-03-30 $2.08 $2.11 $2.00 $2.01 $2.01 140,022
2022-03-29 $2.15 $2.24 $2.09 $2.10 $2.10 224,967
2022-03-28 $2.18 $2.21 $2.03 $2.12 $2.12 307,060
2022-03-25 $2.23 $2.24 $2.11 $2.17 $2.17 145,218
2022-03-24 $2.06 $2.22 $2.04 $2.22 $2.22 232,112
2022-03-23 $2.24 $2.27 $2.06 $2.07 $2.07 273,160
2022-03-22 $2.44 $2.45 $2.28 $2.29 $2.29 163,964
2022-03-21 $2.45 $2.47 $2.37 $2.42 $2.42 140,301
2022-03-18 $2.53 $2.60 $2.37 $2.45 $2.45 289,206
2022-03-17 $2.28 $2.56 $2.28 $2.53 $2.53 109,124
2022-03-16 $2.25 $2.32 $2.19 $2.29 $2.29 125,926
2022-03-15 $2.14 $2.23 $2.04 $2.21 $2.21 140,390
2022-03-14 $2.11 $2.19 $2.04 $2.12 $2.12 266,325
2022-03-11 $2.20 $2.20 $2.06 $2.08 $2.08 166,202
2022-03-10 $2.22 $2.34 $2.15 $2.19 $2.19 185,073
2022-03-09 $2.09 $2.28 $2.04 $2.28 $2.28 139,114
2022-03-08 $2.08 $2.35 $2.02 $2.04 $2.04 294,874
2022-03-07 $2.35 $2.35 $2.08 $2.09 $2.09 220,617
2022-03-04 $2.32 $2.42 $2.25 $2.32 $2.32 176,771
2022-03-03 $2.43 $2.49 $2.37 $2.39 $2.39 200,160
2022-03-02 $2.37 $2.47 $2.33 $2.46 $2.46 266,567
2022-03-01 $2.44 $2.47 $2.33 $2.39 $2.39 524,447
2022-02-28 $2.74 $2.78 $2.43 $2.46 $2.46 381,926
2022-02-25 $2.70 $2.88 $2.59 $2.79 $2.79 181,971
2022-02-24 $2.81 $2.90 $2.67 $2.70 $2.70 688,217
2022-02-23 $2.89 $3.05 $2.52 $2.93 $2.93 388,560
2022-02-22 $2.93 $2.94 $2.80 $2.90 $2.90 294,435
2022-02-18 $3.00 $3.07 $2.84 $3.00 $3.00 474,405
2022-02-17 $2.90 $3.16 $2.87 $3.00 $3.00 684,310
2022-02-16 $2.31 $2.97 $2.31 $2.90 $2.90 538,673
2022-02-15 $2.49 $2.59 $2.49 $2.50 $2.50 117,239
2022-02-14 $2.55 $2.55 $2.38 $2.49 $2.49 197,225
2022-02-11 $2.59 $2.66 $2.45 $2.55 $2.55 308,644
2022-02-10 $2.45 $2.57 $2.45 $2.56 $2.56 220,563
2022-02-09 $2.47 $2.54 $2.45 $2.51 $2.51 279,937
2022-02-08 $2.40 $2.47 $2.37 $2.46 $2.46 228,453
2022-02-07 $2.32 $2.46 $2.32 $2.45 $2.45 169,331
2022-02-04 $2.23 $2.37 $2.17 $2.35 $2.35 216,162
2022-02-03 $2.19 $2.26 $2.12 $2.25 $2.25 232,488
2022-02-02 $2.34 $2.37 $2.10 $2.26 $2.26 520,786
2022-02-01 $2.22 $2.40 $2.17 $2.35 $2.35 149,063
2022-01-31 $2.14 $2.30 $2.14 $2.19 $2.19 173,354
2022-01-28 $2.10 $2.25 $2.04 $2.19 $2.19 513,395
2022-01-27 $2.15 $2.17 $2.05 $2.06 $2.06 247,810
2022-01-26 $2.21 $2.30 $2.08 $2.12 $2.12 303,103
2022-01-25 $2.16 $2.30 $2.14 $2.15 $2.15 425,863
2022-01-24 $2.07 $2.25 $2.03 $2.19 $2.19 334,144
2022-01-21 $2.34 $2.43 $2.18 $2.18 $2.18 294,793
2022-01-20 $2.51 $2.58 $2.37 $2.39 $2.39 655,196
2022-01-19 $2.52 $2.63 $2.48 $2.51 $2.51 446,149
2022-01-18 $2.57 $2.65 $2.46 $2.50 $2.50 372,667
2022-01-14 $2.62 $2.65 $2.48 $2.63 $2.63 107,839
2022-01-13 $2.69 $2.71 $2.56 $2.59 $2.59 254,382
2022-01-12 $2.77 $2.77 $2.62 $2.64 $2.64 228,452
2022-01-11 $2.82 $2.82 $2.71 $2.71 $2.71 149,851
2022-01-10 $2.88 $2.88 $2.71 $2.81 $2.81 243,869
2022-01-07 $2.96 $3.01 $2.86 $2.88 $2.88 316,714
2022-01-06 $2.95 $2.97 $2.80 $2.97 $2.97 391,205
2022-01-05 $3.25 $3.25 $2.95 $2.96 $2.96 172,250
2022-01-04 $3.29 $3.40 $3.01 $3.28 $3.28 355,592
2022-01-03 $3.13 $3.26 $3.02 $3.25 $3.25 235,729
2021-12-31 $3.20 $3.28 $3.07 $3.14 $3.14 560,169
2021-12-30 $3.25 $3.33 $3.22 $3.28 $3.28 233,557
2021-12-29 $3.34 $3.40 $3.19 $3.25 $3.25 243,576
2021-12-28 $3.46 $3.68 $3.27 $3.30 $3.30 438,474
2021-12-27 $3.67 $3.67 $3.47 $3.50 $3.50 196,639
2021-12-23 $3.58 $3.75 $3.49 $3.70 $3.70 262,430
2021-12-22 $3.52 $3.63 $3.37 $3.56 $3.56 318,978
2021-12-21 $3.53 $3.77 $3.45 $3.55 $3.55 324,995
2021-12-20 $3.22 $3.50 $3.10 $3.47 $3.47 1,195,509
2021-12-17 $3.22 $3.32 $3.11 $3.16 $3.16 1,078,497
2021-12-16 $3.40 $3.43 $3.22 $3.23 $3.23 197,130
2021-12-15 $3.25 $3.40 $3.21 $3.38 $3.38 237,132
2021-12-14 $3.25 $3.39 $3.21 $3.26 $3.26 167,082
2021-12-13 $3.44 $3.45 $3.28 $3.29 $3.29 246,871
2021-12-10 $3.60 $3.64 $3.46 $3.47 $3.47 214,355
2021-12-09 $3.58 $3.63 $3.53 $3.58 $3.58 146,671
2021-12-08 $3.70 $3.73 $3.59 $3.62 $3.62 199,907
2021-12-07 $3.59 $3.74 $3.58 $3.66 $3.66 173,486
2021-12-06 $3.45 $3.49 $3.33 $3.48 $3.48 157,628
2021-12-03 $3.67 $3.72 $3.35 $3.45 $3.45 214,039
2021-12-02 $3.71 $3.77 $3.61 $3.66 $3.66 187,432
2021-12-01 $3.98 $4.02 $3.66 $3.67 $3.67 238,090
2021-11-30 $3.93 $4.01 $3.85 $3.90 $3.90 335,877
2021-11-29 $4.08 $4.09 $3.96 $3.98 $3.98 348,120
2021-11-26 $4.15 $4.24 $3.97 $3.99 $3.99 122,715
2021-11-24 $4.05 $4.41 $3.93 $4.24 $4.24 175,486
2021-11-23 $3.99 $4.15 $3.78 $3.97 $3.97 212,507
2021-11-22 $4.33 $4.33 $3.94 $4.00 $4.00 263,642
2021-11-19 $4.25 $4.37 $4.23 $4.31 $4.31 183,102
2021-11-18 $4.27 $4.38 $4.10 $4.28 $4.28 1,375,541
2021-11-17 $4.34 $4.39 $4.16 $4.18 $4.18 244,597
2021-11-16 $4.57 $4.57 $4.36 $4.40 $4.40 267,455
2021-11-15 $4.69 $4.78 $4.48 $4.52 $4.52 212,745
2021-11-12 $4.81 $4.83 $4.58 $4.66 $4.66 258,976
2021-11-11 $4.69 $4.83 $4.58 $4.74 $4.74 262,351
2021-11-10 $4.74 $5.03 $4.69 $4.69 $4.69 432,286
2021-11-09 $4.68 $4.72 $4.60 $4.67 $4.67 174,806
2021-11-08 $4.70 $4.83 $4.67 $4.70 $4.70 183,829
2021-11-05 $4.76 $4.80 $4.65 $4.70 $4.70 265,385
2021-11-04 $4.86 $4.95 $4.64 $4.71 $4.71 230,044
2021-11-03 $4.87 $4.95 $4.82 $4.85 $4.85 413,511
2021-11-02 $4.72 $4.88 $4.60 $4.85 $4.85 458,353
2021-11-01 $4.57 $4.82 $4.54 $4.76 $4.76 377,506
2021-10-29 $4.46 $4.62 $4.39 $4.59 $4.59 240,905
2021-10-28 $4.52 $4.64 $4.33 $4.48 $4.48 758,879
2021-10-27 $4.42 $4.62 $4.20 $4.39 $4.39 7,546,463
2021-10-26 $4.40 $4.49 $4.35 $4.39 $4.39 148,084
2021-10-25 $4.35 $4.44 $4.24 $4.40 $4.40 164,268
2021-10-22 $4.42 $4.43 $4.16 $4.34 $4.34 148,067
2021-10-21 $4.49 $4.59 $4.26 $4.39 $4.39 387,382
2021-10-20 $4.65 $4.86 $4.48 $4.49 $4.49 476,853
2021-10-19 $4.89 $4.89 $4.58 $4.69 $4.69 165,406
2021-10-18 $5.10 $5.10 $4.61 $4.63 $4.63 262,860
2021-10-15 $4.82 $5.22 $4.74 $5.15 $5.15 525,980
2021-10-14 $4.74 $4.83 $4.69 $4.72 $4.72 143,075
2021-10-13 $4.74 $4.82 $4.66 $4.72 $4.72 104,766
2021-10-12 $4.68 $4.75 $4.64 $4.74 $4.74 90,678
2021-10-11 $4.50 $4.68 $4.50 $4.64 $4.64 139,320
2021-10-08 $4.76 $4.84 $4.48 $4.50 $4.50 153,468
2021-10-07 $4.75 $4.89 $4.66 $4.73 $4.73 116,094
2021-10-06 $4.64 $4.85 $4.60 $4.76 $4.76 197,699
2021-10-05 $4.84 $4.84 $4.50 $4.68 $4.68 390,968
2021-10-04 $4.86 $4.87 $4.64 $4.76 $4.76 251,501
2021-10-01 $4.95 $5.00 $4.76 $4.80 $4.80 442,076
2021-09-30 $4.89 $5.24 $4.88 $4.90 $4.90 1,238,068
2021-09-29 $5.49 $5.54 $4.87 $4.89 $4.89 1,447,590
2021-09-28 $6.13 $6.28 $5.35 $5.40 $5.40 871,358
2021-09-27 $6.20 $6.24 $6.00 $6.16 $6.16 150,578
2021-09-24 $6.07 $6.32 $6.00 $6.18 $6.18 326,567
2021-09-23 $5.86 $6.11 $5.83 $6.08 $6.08 153,428
2021-09-22 $5.69 $5.90 $5.62 $5.85 $5.85 120,157
2021-09-21 $5.64 $5.72 $5.53 $5.68 $5.68 126,278
2021-09-20 $5.58 $5.70 $5.47 $5.60 $5.60 271,644
2021-09-17 $5.50 $5.94 $5.40 $5.68 $5.68 832,414
2021-09-16 $5.52 $5.52 $5.12 $5.50 $5.50 365,834
2021-09-15 $5.67 $6.20 $5.38 $5.54 $5.54 1,183,951
2021-09-14 $6.14 $6.14 $5.46 $5.49 $5.49 482,722
2021-09-13 $6.06 $6.45 $5.93 $6.09 $6.09 1,232,762
2021-09-10 $6.18 $6.20 $5.97 $6.05 $6.05 394,542
2021-09-09 $5.92 $6.19 $5.91 $6.08 $6.08 205,275
2021-09-08 $6.03 $6.12 $5.72 $5.90 $5.90 404,999
2021-09-07 $6.27 $6.54 $6.04 $6.10 $6.10 190,729
2021-09-03 $6.25 $6.50 $6.06 $6.23 $6.23 222,177
2021-09-02 $6.47 $6.56 $6.33 $6.43 $6.43 290,938
2021-09-01 $6.27 $6.64 $6.25 $6.50 $6.50 381,486
2021-08-31 $6.07 $6.64 $6.07 $6.33 $6.33 259,247
2021-08-30 $5.93 $6.10 $5.92 $6.07 $6.07 80,277
2021-08-27 $5.77 $6.00 $5.74 $5.94 $5.94 180,250
2021-08-26 $5.96 $6.23 $5.65 $5.75 $5.75 290,684
2021-08-25 $6.02 $6.06 $5.89 $5.93 $5.93 116,205
2021-08-24 $6.06 $6.15 $5.95 $5.99 $5.99 184,974
2021-08-23 $6.14 $6.23 $5.92 $6.02 $6.02 234,741
2021-08-20 $5.55 $6.18 $5.55 $6.04 $6.04 279,290
2021-08-19 $6.03 $6.03 $5.56 $5.61 $5.61 242,284
2021-08-18 $6.27 $6.48 $5.68 $5.72 $5.72 308,952
2021-08-17 $5.91 $6.35 $5.80 $6.31 $6.31 475,865
2021-08-16 $6.35 $6.55 $5.96 $5.97 $5.97 297,186
2021-08-13 $6.32 $6.45 $6.16 $6.41 $6.41 390,732
2021-08-12 $5.67 $6.40 $5.66 $6.26 $6.26 998,233
2021-08-11 $5.60 $5.77 $5.50 $5.70 $5.70 202,256
2021-08-10 $5.90 $5.90 $5.51 $5.53 $5.53 166,141
2021-08-09 $6.02 $6.08 $5.79 $5.84 $5.84 209,011
2021-08-06 $6.13 $6.24 $5.72 $5.94 $5.94 301,319
2021-08-05 $5.46 $6.05 $5.38 $6.03 $6.03 2,025,204
2021-08-04 $5.53 $5.72 $5.37 $5.55 $5.55 458,822
2021-08-03 $5.63 $5.63 $5.33 $5.56 $5.56 208,725
2021-08-02 $5.51 $5.70 $5.48 $5.61 $5.61 229,079
2021-07-30 $5.70 $5.80 $5.45 $5.51 $5.51 177,365
2021-07-29 $5.84 $5.92 $5.74 $5.76 $5.76 157,852
2021-07-28 $5.62 $5.85 $5.42 $5.82 $5.82 231,753
2021-07-27 $5.49 $5.81 $5.40 $5.65 $5.65 385,782
2021-07-26 $5.80 $5.81 $5.35 $5.48 $5.48 494,553
2021-07-23 $6.48 $6.49 $5.79 $5.84 $5.84 279,513
2021-07-22 $6.80 $6.80 $6.16 $6.46 $6.46 721,151
2021-07-21 $7.18 $7.18 $6.84 $6.85 $6.85 311,428
2021-07-20 $6.69 $7.24 $6.66 $7.12 $7.12 456,763
2021-07-19 $6.61 $6.79 $6.56 $6.69 $6.69 408,773
2021-07-16 $6.56 $6.78 $6.45 $6.65 $6.65 318,218
2021-07-15 $6.69 $6.71 $6.44 $6.48 $6.48 371,322
2021-07-14 $7.00 $7.00 $6.49 $6.64 $6.64 779,217
2021-07-13 $6.97 $7.05 $6.91 $6.96 $6.96 525,201
2021-07-12 $7.02 $7.08 $6.82 $7.00 $7.00 645,438
2021-07-09 $6.91 $7.03 $6.72 $7.00 $7.00 353,036
2021-07-08 $6.58 $6.86 $6.51 $6.83 $6.83 246,283
2021-07-07 $6.74 $6.95 $6.62 $6.70 $6.70 339,086
2021-07-06 $6.58 $6.73 $6.48 $6.72 $6.72 419,421
2021-07-02 $6.75 $6.78 $6.57 $6.68 $6.68 167,079
2021-07-01 $6.64 $6.78 $6.50 $6.74 $6.74 315,058
2021-06-30 $6.66 $6.87 $6.48 $6.66 $6.66 278,355
2021-06-29 $6.95 $7.01 $6.66 $6.71 $6.71 246,285
2021-06-28 $7.13 $7.16 $6.81 $6.84 $6.84 385,713
2021-06-25 $7.17 $7.30 $7.05 $7.05 $7.05 949,989
2021-06-24 $7.08 $7.31 $7.02 $7.19 $7.19 450,703
2021-06-23 $6.79 $7.07 $6.79 $7.04 $7.04 626,308
2021-06-22 $7.04 $7.04 $6.58 $6.75 $6.75 480,115
2021-06-21 $7.14 $7.32 $6.99 $7.04 $7.04 365,117
2021-06-18 $7.12 $7.25 $7.01 $7.24 $7.24 679,295
2021-06-17 $6.82 $7.28 $6.82 $7.17 $7.17 327,948
2021-06-16 $7.09 $7.23 $6.92 $7.06 $7.06 257,580
2021-06-15 $7.10 $7.31 $7.03 $7.13 $7.13 318,868
2021-06-14 $7.31 $7.46 $7.25 $7.31 $7.31 431,268
2021-06-11 $7.55 $7.55 $7.06 $7.24 $7.24 766,988
2021-06-10 $7.30 $7.54 $7.12 $7.47 $7.47 865,626
2021-06-09 $7.30 $7.49 $7.26 $7.30 $7.30 236,239
2021-06-08 $7.19 $7.31 $6.94 $7.26 $7.26 647,772
2021-06-07 $6.80 $7.15 $6.73 $7.07 $7.07 839,139
2021-06-04 $6.96 $7.02 $6.74 $6.77 $6.77 536,927
2021-06-03 $6.80 $7.00 $6.71 $6.91 $6.91 472,294
2021-06-02 $6.74 $6.85 $6.53 $6.73 $6.73 456,934
2021-06-01 $6.84 $6.95 $6.51 $6.73 $6.73 610,477
2021-05-28 $6.93 $7.30 $6.80 $6.84 $6.84 547,755
2021-05-27 $6.84 $6.95 $6.71 $6.89 $6.89 918,490
2021-05-26 $6.57 $6.80 $6.50 $6.78 $6.78 431,828
2021-05-25 $6.44 $6.73 $6.35 $6.52 $6.52 405,722
2021-05-24 $6.85 $6.85 $6.32 $6.46 $6.46 514,021
2021-05-21 $6.68 $7.11 $6.53 $6.85 $6.85 575,962
2021-05-20 $6.73 $6.93 $6.61 $6.91 $6.91 245,138
2021-05-19 $6.68 $6.89 $6.52 $6.74 $6.74 1,382,535
2021-05-18 $6.22 $7.04 $6.22 $6.71 $6.71 1,925,948
2021-05-17 $6.26 $6.49 $6.04 $6.20 $6.20 1,948,223
2021-05-14 $5.75 $6.22 $5.53 $6.21 $6.21 991,400
2021-05-13 $5.85 $6.31 $5.46 $5.86 $5.86 1,572,242
2021-05-12 $5.73 $6.35 $5.69 $6.12 $6.12 1,380,602
2021-05-11 $6.01 $6.15 $5.79 $5.81 $5.81 1,059,004
2021-05-10 $6.09 $6.33 $5.89 $6.02 $6.02 1,049,157
2021-05-07 $5.70 $6.14 $5.62 $6.08 $6.08 809,235
2021-05-06 $6.00 $6.05 $5.56 $5.65 $5.65 1,662,155
2021-05-05 $5.87 $6.19 $5.82 $6.02 $6.02 1,300,907
2021-05-04 $6.27 $6.27 $5.68 $5.79 $5.79 841,183
2021-05-03 $6.08 $6.41 $6.00 $6.34 $6.34 952,526
2021-04-30 $6.06 $6.17 $5.90 $6.15 $6.15 772,942
2021-04-29 $6.22 $6.25 $6.00 $6.13 $6.13 357,479
2021-04-28 $6.13 $6.33 $6.05 $6.18 $6.18 701,823
2021-04-27 $6.31 $6.31 $6.00 $6.18 $6.18 1,292,756
2021-04-26 $6.11 $6.37 $6.03 $6.27 $6.27 630,495
2021-04-23 $6.12 $6.35 $6.01 $6.07 $6.07 316,942
2021-04-22 $6.12 $6.36 $6.03 $6.08 $6.08 408,611
2021-04-21 $5.87 $6.17 $5.70 $6.11 $6.11 257,665
2021-04-20 $5.93 $6.02 $5.87 $5.90 $5.90 361,237
2021-04-19 $6.10 $6.25 $5.91 $5.95 $5.95 597,157
2021-04-16 $6.40 $6.47 $6.10 $6.27 $6.27 334,179
2021-04-15 $6.37 $6.59 $6.30 $6.34 $6.34 246,203
2021-04-14 $6.44 $6.60 $6.25 $6.26 $6.26 687,036
2021-04-13 $6.36 $6.50 $6.18 $6.44 $6.44 465,067
2021-04-12 $6.22 $6.87 $6.06 $6.35 $6.35 1,085,430
2021-04-09 $6.29 $6.57 $6.21 $6.23 $6.23 868,395
2021-04-08 $6.31 $6.37 $6.23 $6.29 $6.29 287,390
2021-04-07 $6.23 $6.40 $6.18 $6.26 $6.26 576,078
2021-04-06 $6.29 $6.47 $6.24 $6.27 $6.27 505,422
2021-04-05 $6.19 $6.64 $5.99 $6.36 $6.36 1,324,932
2021-04-01 $5.69 $6.34 $5.62 $6.09 $6.09 1,772,364
2021-03-31 $5.83 $6.20 $5.47 $5.61 $5.61 2,548,606
2021-03-30 $5.25 $6.11 $4.82 $5.96 $5.96 7,678,510
2021-03-29 $7.37 $7.50 $6.97 $7.09 $7.09 1,048,582
2021-03-26 $7.72 $7.78 $7.02 $7.35 $7.35 831,440
2021-03-25 $7.52 $7.69 $7.25 $7.56 $7.56 1,471,081
2021-03-24 $8.38 $8.41 $7.50 $7.66 $7.66 2,120,329
2021-03-23 $8.84 $8.90 $7.53 $8.30 $8.30 3,356,236
2021-03-22 $9.87 $10.91 $9.79 $10.53 $10.53 760,912
2021-03-19 $9.65 $10.07 $9.41 $9.94 $9.94 655,956
2021-03-18 $9.74 $9.98 $9.55 $9.59 $9.59 245,630
2021-03-17 $9.66 $9.97 $9.41 $9.88 $9.88 193,262
2021-03-16 $10.04 $10.54 $9.48 $9.67 $9.67 523,930
2021-03-15 $9.90 $10.64 $9.90 $10.02 $10.02 408,871
2021-03-12 $9.71 $10.14 $9.58 $9.93 $9.93 660,816
2021-03-11 $9.48 $9.76 $9.26 $9.71 $9.71 691,640
2021-03-10 $9.57 $9.57 $9.08 $9.17 $9.17 848,409
2021-03-09 $9.95 $10.16 $8.94 $9.33 $9.33 1,250,302
2021-03-08 $9.55 $10.07 $9.02 $9.92 $9.92 973,338
2021-03-05 $9.50 $9.60 $8.86 $9.44 $9.44 914,797
2021-03-04 $10.03 $10.27 $8.85 $9.34 $9.34 988,806
2021-03-03 $10.80 $11.09 $10.08 $10.24 $10.24 752,075
2021-03-02 $10.17 $10.74 $9.90 $10.71 $10.71 744,997
2021-03-01 $9.49 $10.29 $9.25 $10.03 $10.03 579,877
2021-02-26 $9.33 $9.65 $9.00 $9.41 $9.41 309,305
2021-02-25 $9.61 $9.78 $9.26 $9.41 $9.41 302,573
2021-02-24 $9.84 $10.05 $9.57 $9.66 $9.66 334,978
2021-02-23 $9.74 $9.90 $9.43 $9.72 $9.72 565,635
2021-02-22 $10.06 $10.31 $9.90 $10.00 $10.00 531,774
2021-02-19 $10.07 $10.54 $10.00 $10.11 $10.11 401,686
2021-02-18 $10.49 $10.60 $9.87 $10.10 $10.10 497,829
2021-02-17 $10.51 $11.22 $10.25 $10.67 $10.67 499,430
2021-02-16 $10.58 $10.91 $10.37 $10.58 $10.58 533,671
2021-02-12 $10.67 $10.78 $10.41 $10.69 $10.69 232,915
2021-02-11 $11.15 $11.15 $10.49 $10.79 $10.79 345,527
2021-02-10 $11.16 $11.17 $10.64 $11.00 $11.00 352,169
2021-02-09 $11.37 $11.39 $10.92 $11.01 $11.01 521,025
2021-02-08 $11.51 $11.64 $11.03 $11.18 $11.18 510,646
2021-02-05 $11.92 $12.17 $11.03 $11.56 $11.56 592,458
2021-02-04 $10.36 $12.01 $10.16 $12.01 $12.01 1,042,250
2021-02-03 $10.35 $10.53 $10.15 $10.24 $10.24 331,843
2021-02-02 $10.40 $10.52 $10.05 $10.39 $10.39 345,914
2021-02-01 $10.17 $10.59 $9.92 $10.48 $10.48 294,942
2021-01-29 $9.76 $10.31 $9.66 $10.17 $10.17 393,641
2021-01-28 $10.19 $10.67 $9.77 $9.86 $9.86 704,515
2021-01-27 $9.57 $10.65 $9.57 $10.04 $10.04 1,224,836
2021-01-26 $10.16 $10.35 $9.63 $9.72 $9.72 772,537
2021-01-25 $9.97 $10.32 $9.88 $10.25 $10.25 635,537
2021-01-22 $9.71 $10.03 $9.60 $9.97 $9.97 285,652
2021-01-21 $9.52 $9.89 $9.43 $9.77 $9.77 540,516
2021-01-20 $8.89 $9.54 $8.85 $9.50 $9.50 438,769
2021-01-19 $9.26 $9.49 $8.83 $8.93 $8.93 589,792
2021-01-15 $8.96 $9.55 $8.82 $9.13 $9.13 471,317
2021-01-14 $8.88 $9.20 $8.85 $8.97 $8.97 919,232
2021-01-13 $9.31 $9.37 $8.74 $8.86 $8.86 704,319
2021-01-12 $9.65 $9.96 $9.21 $9.31 $9.31 517,819
2021-01-11 $10.23 $10.33 $9.22 $9.63 $9.63 916,611
2021-01-08 $9.76 $10.43 $9.57 $10.35 $10.35 915,848
2021-01-07 $9.10 $9.81 $9.09 $9.75 $9.75 904,900
2021-01-06 $8.58 $9.22 $8.33 $9.15 $9.15 1,008,627
2021-01-05 $8.32 $8.84 $8.12 $8.45 $8.45 696,618
2021-01-04 $7.88 $8.52 $7.67 $8.29 $8.29 761,537
2020-12-31 $7.90 $7.96 $7.67 $7.87 $7.87 596,222
2020-12-30 $7.96 $8.22 $7.86 $7.97 $7.97 417,042
2020-12-29 $8.62 $8.62 $7.94 $8.01 $8.01 578,570
2020-12-28 $9.05 $9.05 $8.54 $8.59 $8.59 367,814
2020-12-24 $8.78 $9.08 $8.71 $8.91 $8.91 292,422
2020-12-23 $8.77 $8.84 $8.54 $8.75 $8.75 374,644
2020-12-22 $8.50 $8.85 $8.30 $8.73 $8.73 606,564
2020-12-21 $8.31 $8.51 $8.13 $8.27 $8.27 723,421
2020-12-18 $8.60 $9.00 $8.26 $8.41 $8.41 2,679,685
2020-12-17 $8.95 $9.03 $8.45 $8.56 $8.56 540,857
2020-12-16 $9.20 $9.43 $8.77 $8.87 $8.87 444,910
2020-12-15 $9.70 $9.73 $8.95 $9.18 $9.18 819,932
2020-12-14 $8.96 $9.64 $8.74 $9.21 $9.21 1,450,899
2020-12-11 $8.92 $9.11 $8.76 $8.84 $8.84 474,832
2020-12-10 $8.57 $9.16 $8.49 $9.02 $9.02 520,694
2020-12-09 $8.97 $9.00 $8.42 $8.61 $8.61 463,503
2020-12-08 $8.56 $9.05 $8.50 $8.85 $8.85 490,632
2020-12-07 $8.77 $9.20 $8.48 $8.62 $8.62 477,151
2020-12-04 $9.10 $9.34 $8.60 $8.76 $8.76 556,936
2020-12-03 $9.27 $9.50 $9.00 $9.10 $9.10 358,398
2020-12-02 $8.87 $9.32 $8.78 $9.19 $9.19 292,936
2020-12-01 $9.00 $9.27 $8.82 $8.95 $8.95 465,258
2020-11-30 $9.35 $9.40 $8.58 $8.82 $8.82 605,543
2020-11-27 $9.38 $9.50 $9.19 $9.26 $9.26 276,597
2020-11-25 $9.03 $9.55 $8.99 $9.21 $9.21 848,591
2020-11-24 $9.10 $9.34 $8.86 $9.01 $9.01 922,930
2020-11-23 $8.70 $9.25 $8.63 $9.03 $9.03 662,203
2020-11-20 $8.85 $9.00 $8.50 $8.63 $8.63 548,157
2020-11-19 $8.40 $8.90 $8.26 $8.77 $8.77 682,561
2020-11-18 $8.48 $9.00 $8.41 $8.44 $8.44 780,324
2020-11-17 $8.49 $8.90 $8.24 $8.50 $8.50 939,061
2020-11-16 $8.40 $8.70 $8.14 $8.43 $8.43 742,558
2020-11-13 $8.00 $8.50 $7.95 $8.08 $8.08 861,703
2020-11-12 $7.63 $8.18 $7.58 $7.90 $7.90 724,765
2020-11-11 $7.50 $8.11 $7.40 $7.68 $7.68 1,375,277
2020-11-10 $7.41 $7.65 $7.12 $7.42 $7.42 576,269
2020-11-09 $7.32 $7.73 $7.01 $7.48 $7.48 876,071
2020-11-06 $7.20 $7.39 $7.03 $7.22 $7.22 435,772
2020-11-05 $7.70 $7.70 $7.23 $7.27 $7.27 652,374
2020-11-04 $7.23 $7.99 $7.23 $7.58 $7.58 958,136
2020-11-03 $7.10 $7.37 $6.80 $7.19 $7.19 1,670,231
2020-11-02 $7.06 $7.19 $6.89 $6.99 $6.99 711,957
2020-10-30 $7.24 $7.44 $6.76 $7.07 $7.07 1,074,913
2020-10-29 $7.53 $7.60 $7.29 $7.30 $7.30 720,276
2020-10-28 $7.67 $7.70 $7.39 $7.47 $7.47 597,078
2020-10-27 $7.77 $8.10 $7.53 $7.87 $7.87 578,915
2020-10-26 $7.80 $7.93 $7.40 $7.65 $7.65 797,600
2020-10-23 $8.31 $8.35 $7.92 $7.99 $7.99 674,866
2020-10-22 $8.34 $8.59 $8.11 $8.31 $8.31 809,372
2020-10-21 $8.26 $8.56 $8.17 $8.21 $8.21 589,718
2020-10-20 $8.45 $8.77 $8.16 $8.29 $8.29 520,808
2020-10-19 $8.94 $9.04 $8.37 $8.41 $8.41 783,669
2020-10-16 $8.87 $9.09 $8.73 $8.92 $8.92 480,063
2020-10-15 $8.80 $8.90 $8.60 $8.88 $8.88 455,584
2020-10-14 $9.22 $9.26 $8.87 $8.87 $8.87 500,888
2020-10-13 $8.72 $9.36 $8.50 $9.14 $9.14 804,653
2020-10-12 $8.49 $9.01 $8.47 $8.72 $8.72 724,721
2020-10-09 $9.06 $9.06 $8.36 $8.44 $8.44 804,929
2020-10-08 $9.10 $9.18 $8.87 $9.02 $9.02 476,770
2020-10-07 $8.79 $9.08 $8.64 $8.97 $8.97 623,056
2020-10-06 $8.69 $9.14 $8.61 $8.72 $8.72 1,663,022
2020-10-05 $8.16 $8.72 $7.95 $8.51 $8.51 1,759,548
2020-10-02 $8.01 $8.19 $7.90 $8.04 $8.04 987,446
2020-10-01 $8.49 $8.68 $8.05 $8.18 $8.18 2,201,174
2020-09-30 $9.19 $9.56 $8.17 $8.49 $8.49 2,847,871
2020-09-29 $9.28 $9.47 $9.02 $9.19 $9.19 1,012,590
2020-09-28 $9.36 $9.65 $8.60 $9.34 $9.34 2,143,031
2020-09-25 $9.54 $9.83 $9.18 $9.27 $9.27 2,193,539
2020-09-24 $9.79 $9.92 $8.87 $9.56 $9.56 4,175,904
2020-09-23 $10.91 $11.24 $9.74 $10.02 $10.02 12,356,960
2020-09-22 $15.41 $17.08 $15.27 $15.84 $15.84 2,069,597
2020-09-21 $19.79 $19.79 $14.68 $15.05 $15.05 1,752,832
2020-09-18 $19.06 $19.98 $18.37 $19.54 $19.54 1,438,505
2020-09-17 $17.25 $19.88 $16.83 $19.09 $19.09 1,607,573
2020-09-16 $16.42 $19.10 $16.01 $17.71 $17.71 2,088,266
2020-09-15 $14.83 $16.58 $14.55 $16.36 $16.36 1,233,127
2020-09-14 $13.85 $14.67 $13.37 $14.61 $14.61 733,418
2020-09-11 $12.23 $13.72 $12.21 $13.60 $13.60 592,738
2020-09-10 $12.74 $12.74 $12.18 $12.21 $12.21 431,968
2020-09-09 $12.00 $12.54 $12.00 $12.53 $12.53 944,260
2020-09-08 $12.05 $12.52 $11.27 $11.73 $11.73 726,643
2020-09-04 $12.51 $12.64 $11.69 $12.07 $12.07 633,556
2020-09-03 $12.57 $12.70 $12.36 $12.40 $12.40 614,884
2020-09-02 $12.54 $12.69 $12.23 $12.54 $12.54 542,049
2020-09-01 $12.66 $12.75 $12.30 $12.40 $12.40 451,441
2020-08-31 $12.64 $12.82 $12.20 $12.53 $12.53 817,764
2020-08-28 $11.94 $12.90 $11.71 $12.48 $12.48 1,155,001
2020-08-27 $12.01 $12.32 $11.59 $11.83 $11.83 994,822
2020-08-26 $12.94 $13.60 $11.58 $11.83 $11.83 2,069,430
2020-08-25 $11.34 $12.82 $11.21 $12.67 $12.67 1,233,985
2020-08-24 $11.86 $11.96 $11.05 $11.10 $11.10 1,349,206
2020-08-21 $11.39 $11.83 $11.03 $11.60 $11.60 2,027,154
2020-08-20 $10.01 $11.43 $9.99 $11.22 $11.22 2,735,525
2020-08-19 $9.17 $10.25 $9.06 $10.10 $10.10 1,713,118
2020-08-18 $9.16 $9.18 $8.62 $9.13 $9.13 956,772
2020-08-17 $9.07 $9.35 $8.95 $9.11 $9.11 543,372
2020-08-14 $9.20 $9.24 $8.96 $9.10 $9.10 180,638
2020-08-13 $9.31 $9.53 $8.99 $9.17 $9.17 377,310
2020-08-12 $9.34 $9.56 $9.12 $9.30 $9.30 654,474
2020-08-11 $9.50 $9.50 $9.23 $9.29 $9.29 356,370
2020-08-10 $9.02 $9.60 $8.76 $9.43 $9.43 483,811
2020-08-07 $9.01 $9.18 $9.00 $9.15 $9.15 547,368
2020-08-06 $9.14 $9.17 $8.86 $8.98 $8.98 172,472
2020-08-05 $9.05 $9.15 $8.81 $9.01 $9.01 213,904
2020-08-04 $9.08 $9.09 $8.71 $8.99 $8.99 213,639
2020-08-03 $8.79 $9.05 $8.78 $8.95 $8.95 288,730
2020-07-31 $9.05 $9.06 $8.72 $8.78 $8.78 324,507
2020-07-30 $8.99 $9.14 $8.81 $8.90 $8.90 351,686
2020-07-29 $8.76 $9.02 $8.50 $8.87 $8.87 362,494
2020-07-28 $9.19 $9.22 $8.75 $8.76 $8.76 353,586
2020-07-27 $9.33 $9.48 $9.01 $9.15 $9.15 576,467
2020-07-24 $9.65 $9.78 $9.22 $9.26 $9.26 229,067
2020-07-23 $10.04 $10.15 $9.57 $9.59 $9.59 367,691
2020-07-22 $10.09 $10.33 $9.82 $9.84 $9.84 310,319
2020-07-21 $10.38 $10.39 $10.02 $10.13 $10.13 311,977
2020-07-20 $10.06 $10.34 $10.01 $10.20 $10.20 327,631
2020-07-17 $9.83 $10.20 $9.73 $10.00 $10.00 341,300
2020-07-16 $10.08 $10.12 $9.82 $9.85 $9.85 262,600
2020-07-15 $9.85 $10.22 $9.80 $10.14 $10.14 408,700
2020-07-14 $9.63 $9.85 $9.57 $9.65 $9.65 325,200
2020-07-13 $9.90 $10.46 $9.65 $9.66 $9.66 316,200
2020-07-10 $10.00 $10.06 $9.74 $9.91 $9.91 154,200
2020-07-09 $10.03 $10.17 $9.52 $10.00 $10.00 210,700
2020-07-08 $9.98 $10.35 $9.65 $10.00 $10.00 315,300
2020-07-07 $9.73 $9.92 $8.96 $9.64 $9.64 319,400
2020-07-06 $10.21 $10.25 $9.58 $9.73 $9.73 332,900
2020-07-02 $11.12 $11.20 $9.76 $9.91 $9.91 651,600
2020-07-01 $10.41 $11.09 $10.38 $10.99 $10.99 324,200
2020-06-30 $10.44 $10.48 $9.68 $10.41 $10.41 337,700
2020-06-29 $11.16 $11.18 $10.42 $10.51 $10.51 361,900
2020-06-26 $11.11 $11.30 $10.76 $11.06 $11.06 554,773
2020-06-25 $10.78 $11.23 $10.57 $11.13 $11.13 314,448
2020-06-24 $11.21 $11.47 $10.78 $10.81 $10.81 358,810
2020-06-23 $10.93 $11.44 $10.73 $11.23 $11.23 666,750
2020-06-22 $10.81 $10.86 $10.33 $10.80 $10.80 285,956
2020-06-19 $10.72 $10.95 $10.05 $10.76 $10.76 472,488
2020-06-18 $10.46 $10.83 $10.37 $10.70 $10.70 390,176
2020-06-17 $10.48 $10.71 $10.18 $10.51 $10.51 211,169
2020-06-16 $10.32 $10.61 $10.11 $10.40 $10.40 477,549
2020-06-15 $9.49 $10.22 $9.40 $10.17 $10.17 428,990
2020-06-12 $9.32 $9.67 $9.08 $9.63 $9.63 270,964
2020-06-11 $10.03 $10.23 $8.99 $9.03 $9.03 420,902
2020-06-10 $9.98 $10.44 $9.76 $10.21 $10.21 412,295
2020-06-09 $10.08 $10.24 $9.84 $10.04 $10.04 321,032
2020-06-08 $9.20 $10.20 $9.05 $10.10 $10.10 495,488
2020-06-05 $9.36 $9.79 $8.96 $9.23 $9.23 377,010
2020-06-04 $9.55 $9.96 $9.30 $9.35 $9.35 331,110
2020-06-03 $9.60 $9.69 $8.83 $9.63 $9.63 473,415
2020-06-02 $9.96 $10.11 $9.56 $9.57 $9.57 348,867
2020-06-01 $10.12 $10.23 $9.82 $9.99 $9.99 259,704
2020-05-29 $10.27 $10.27 $9.95 $10.18 $10.18 355,623
2020-05-28 $10.50 $10.57 $10.20 $10.26 $10.26 259,880
2020-05-27 $10.78 $11.09 $10.00 $10.41 $10.41 364,170
2020-05-26 $11.34 $11.79 $10.67 $10.70 $10.70 458,173
2020-05-22 $11.24 $11.40 $10.71 $11.08 $11.08 238,833
2020-05-21 $11.27 $11.77 $10.97 $11.29 $11.29 433,836
2020-05-20 $10.03 $11.44 $10.03 $11.17 $11.17 815,916
2020-05-19 $10.43 $10.49 $9.80 $9.97 $9.97 236,881
2020-05-18 $10.78 $10.90 $10.14 $10.43 $10.43 322,326
2020-05-15 $10.18 $10.52 $9.95 $10.38 $10.38 239,422
2020-05-14 $10.13 $10.77 $9.61 $10.20 $10.20 411,056
2020-05-13 $10.26 $10.48 $9.63 $10.19 $10.19 390,365
2020-05-12 $10.22 $10.89 $9.68 $10.22 $10.22 586,744
2020-05-11 $8.09 $10.47 $8.09 $10.11 $10.11 798,492
2020-05-08 $7.61 $8.21 $7.57 $7.97 $7.97 372,985
2020-05-07 $8.15 $8.40 $7.40 $7.44 $7.44 402,777
2020-05-06 $8.65 $8.86 $7.97 $8.05 $8.05 450,607
2020-05-05 $8.66 $8.89 $8.51 $8.58 $8.58 227,016
2020-05-04 $8.30 $8.66 $8.16 $8.54 $8.54 321,712
2020-05-01 $8.61 $8.88 $7.80 $8.28 $8.28 449,194
2020-04-30 $8.71 $9.45 $8.53 $8.68 $8.68 441,930
2020-04-29 $9.63 $9.64 $8.78 $8.81 $8.81 457,750
2020-04-28 $8.75 $9.87 $8.74 $9.44 $9.44 799,331
2020-04-27 $8.21 $8.84 $8.00 $8.69 $8.69 477,493
2020-04-24 $8.10 $8.22 $7.75 $8.09 $8.09 381,999
2020-04-23 $7.87 $8.40 $7.80 $8.15 $8.15 537,862
2020-04-22 $7.80 $8.00 $7.75 $7.87 $7.87 426,637
2020-04-21 $8.08 $8.32 $7.83 $7.90 $7.90 639,783
2020-04-20 $8.20 $8.68 $8.03 $8.15 $8.15 1,327,512
2020-04-17 $7.83 $8.45 $7.77 $8.28 $8.28 1,402,909
2020-04-16 $7.73 $7.85 $7.53 $7.70 $7.70 946,281
2020-04-15 $7.83 $7.90 $7.47 $7.72 $7.72 901,047
2020-04-14 $7.75 $8.14 $7.66 $7.94 $7.94 1,666,131
2020-04-13 $7.81 $8.10 $7.55 $7.63 $7.63 1,091,106
2020-04-09 $7.95 $7.99 $7.64 $7.83 $7.83 741,017
2020-04-08 $7.83 $8.03 $7.55 $7.75 $7.75 1,317,489
2020-04-07 $8.47 $8.53 $7.63 $7.74 $7.74 506,186
2020-04-06 $8.46 $8.69 $8.17 $8.38 $8.38 282,846
2020-04-03 $8.10 $8.54 $7.71 $8.25 $8.25 421,622
2020-04-02 $8.92 $9.00 $7.97 $8.08 $8.08 392,363
2020-04-01 $9.37 $10.23 $8.72 $9.00 $9.00 538,847
2020-03-31 $9.17 $9.64 $8.97 $9.37 $9.37 359,859
2020-03-30 $9.39 $9.60 $8.66 $9.20 $9.20 298,776
2020-03-27 $10.00 $10.08 $9.11 $9.23 $9.23 285,596
2020-03-26 $9.66 $10.37 $9.66 $10.09 $10.09 399,402
2020-03-25 $9.94 $10.47 $9.31 $9.59 $9.59 425,764
2020-03-24 $10.63 $11.02 $9.70 $9.98 $9.98 341,822
2020-03-23 $12.18 $12.18 $8.22 $10.11 $10.11 697,909
2020-03-20 $14.19 $14.50 $11.23 $11.88 $11.88 797,859
2020-03-19 $12.46 $17.24 $12.46 $14.22 $14.22 1,053,132
2020-03-18 $11.73 $13.24 $10.35 $12.28 $12.28 939,392
2020-03-17 $8.12 $12.77 $7.76 $12.30 $12.30 1,578,231
2020-03-16 $7.16 $8.12 $6.72 $8.05 $8.05 513,685
2020-03-13 $7.32 $7.85 $6.61 $7.85 $7.85 925,406
2020-03-12 $7.59 $8.16 $7.31 $7.36 $7.36 729,116
2020-03-11 $8.14 $8.68 $7.72 $8.12 $8.12 493,463
2020-03-10 $8.93 $9.15 $8.11 $8.30 $8.30 449,927
2020-03-09 $8.91 $9.00 $8.34 $8.66 $8.66 409,944
2020-03-06 $9.00 $9.41 $8.62 $9.27 $9.27 499,606
2020-03-05 $8.56 $9.62 $8.51 $9.25 $9.25 548,789
2020-03-04 $8.44 $8.87 $8.18 $8.69 $8.69 361,096
2020-03-03 $7.94 $8.65 $7.92 $8.17 $8.17 642,810
2020-03-02 $7.70 $8.26 $7.31 $7.93 $7.93 1,307,827
2020-02-28 $7.73 $8.50 $7.73 $8.44 $8.44 410,475
2020-02-27 $8.22 $8.29 $7.75 $7.85 $7.85 557,253
2020-02-26 $8.40 $8.55 $8.02 $8.47 $8.47 448,018
2020-02-25 $8.30 $8.70 $8.13 $8.32 $8.32 472,369
2020-02-24 $8.55 $8.55 $8.10 $8.23 $8.23 593,128
2020-02-21 $9.65 $9.65 $8.87 $8.89 $8.89 944,886
2020-02-20 $8.67 $9.85 $8.62 $9.72 $9.72 1,100,986
2020-02-19 $8.43 $8.75 $8.35 $8.65 $8.65 356,862
2020-02-18 $7.84 $8.54 $7.84 $8.38 $8.38 458,943
2020-02-14 $7.99 $8.23 $7.89 $8.07 $8.07 303,998
2020-02-13 $7.87 $8.18 $7.80 $7.96 $7.96 238,317
2020-02-12 $7.83 $7.95 $7.67 $7.87 $7.87 338,541
2020-02-11 $7.77 $8.39 $7.65 $7.80 $7.80 664,735
2020-02-10 $7.66 $7.79 $7.52 $7.77 $7.77 303,171
2020-02-07 $7.57 $7.79 $7.50 $7.71 $7.71 381,458
2020-02-06 $7.45 $7.72 $7.19 $7.67 $7.67 372,309
2020-02-05 $7.07 $7.45 $6.97 $7.41 $7.41 399,143
2020-02-04 $7.26 $7.32 $6.89 $6.94 $6.94 755,265
2020-02-03 $7.00 $7.30 $7.00 $7.17 $7.17 612,983
2020-01-31 $7.15 $7.26 $6.99 $7.10 $7.10 423,542
2020-01-30 $7.32 $7.45 $6.97 $7.15 $7.15 637,018
2020-01-29 $7.60 $7.62 $7.32 $7.32 $7.32 385,939
2020-01-28 $7.53 $7.65 $7.39 $7.54 $7.54 328,570
2020-01-27 $7.45 $7.75 $7.35 $7.47 $7.47 469,154
2020-01-24 $7.88 $7.92 $7.52 $7.56 $7.56 609,095
2020-01-23 $7.76 $7.84 $7.55 $7.82 $7.82 565,262
2020-01-22 $8.00 $8.03 $7.73 $7.77 $7.77 776,220
2020-01-21 $7.87 $8.04 $7.62 $8.02 $8.02 820,467
2020-01-17 $8.11 $8.13 $7.84 $7.88 $7.88 695,397
2020-01-16 $8.05 $8.34 $7.94 $8.11 $8.11 637,710
2020-01-15 $7.88 $8.08 $7.77 $7.97 $7.97 608,210
2020-01-14 $7.83 $8.04 $7.22 $7.85 $7.85 1,000,556
2020-01-13 $8.46 $8.54 $7.72 $7.83 $7.83 1,368,537
2020-01-10 $8.66 $8.95 $8.48 $8.51 $8.51 915,717
2020-01-09 $8.45 $8.64 $8.31 $8.55 $8.55 1,481,293
2020-01-08 $8.30 $8.45 $8.16 $8.33 $8.33 1,224,326
2020-01-07 $8.40 $8.73 $8.08 $8.30 $8.30 1,915,991
2020-01-06 $7.53 $8.40 $7.51 $8.31 $8.31 1,735,987
2020-01-03 $7.92 $8.12 $7.49 $7.60 $7.60 1,549,558
2020-01-02 $8.04 $8.15 $7.60 $7.98 $7.98 2,281,077
2019-12-31 $7.89 $8.39 $7.86 $8.02 $8.02 4,745,344
2019-12-30 $10.46 $10.50 $7.78 $7.99 $7.99 10,129,276
2019-12-27 $16.01 $16.17 $15.21 $15.81 $15.81 818,189
2019-12-26 $16.23 $16.54 $15.81 $16.14 $16.14 621,890
2019-12-24 $15.82 $16.40 $15.65 $16.18 $16.18 351,575
2019-12-23 $15.28 $15.92 $14.39 $15.73 $15.73 961,235
2019-12-20 $15.74 $15.97 $14.80 $15.24 $15.24 1,373,417
2019-12-19 $15.45 $16.14 $15.00 $15.73 $15.73 806,112
2019-12-18 $15.54 $16.40 $14.42 $15.39 $15.39 1,559,359
2019-12-17 $17.06 $17.12 $14.61 $15.25 $15.25 3,024,665
2019-12-16 $17.95 $21.76 $16.78 $16.79 $16.79 4,441,578
2019-12-13 $37.49 $39.98 $36.87 $37.60 $37.60 748,630
2019-12-12 $35.74 $37.81 $35.73 $36.37 $36.37 619,664
2019-12-11 $34.96 $36.00 $34.74 $35.73 $35.73 274,657
2019-12-10 $32.31 $35.48 $32.26 $35.11 $35.11 706,000
2019-12-09 $32.45 $32.96 $31.61 $32.42 $32.42 233,061
2019-12-06 $32.75 $33.66 $32.07 $32.34 $32.34 189,635
2019-12-05 $35.27 $35.27 $32.09 $32.48 $32.48 360,749
2019-12-04 $34.52 $35.64 $33.61 $35.36 $35.36 230,753
2019-12-03 $33.65 $35.60 $33.62 $34.10 $34.10 365,843
2019-12-02 $33.16 $34.42 $32.06 $34.23 $34.23 291,914
2019-11-29 $30.98 $33.88 $30.81 $33.15 $33.15 191,819
2019-11-27 $30.90 $32.26 $30.74 $31.30 $31.30 238,832
2019-11-26 $31.50 $31.50 $30.12 $30.90 $30.90 412,309
2019-11-25 $30.76 $31.75 $30.53 $31.66 $31.66 242,807
2019-11-22 $30.59 $31.26 $29.19 $30.41 $30.41 236,005
2019-11-21 $30.48 $31.64 $29.28 $30.33 $30.33 262,407
2019-11-20 $31.81 $32.81 $29.10 $30.37 $30.37 361,142
2019-11-19 $28.77 $32.26 $28.62 $32.12 $32.12 357,976
2019-11-18 $28.56 $29.23 $28.03 $28.57 $28.57 227,369
2019-11-15 $28.20 $29.11 $27.36 $28.66 $28.66 176,341
2019-11-14 $27.91 $28.46 $27.45 $27.89 $27.89 171,669
2019-11-13 $28.03 $28.41 $26.55 $28.02 $28.02 159,461
2019-11-12 $26.97 $28.85 $26.96 $28.26 $28.26 220,201
2019-11-11 $27.29 $27.93 $26.51 $27.01 $27.01 140,601
2019-11-08 $27.14 $27.95 $26.32 $27.71 $27.71 184,790
2019-11-07 $26.85 $28.70 $26.65 $27.38 $27.38 241,412
2019-11-06 $26.59 $27.33 $25.62 $26.59 $26.59 289,812
2019-11-05 $26.64 $27.25 $26.64 $26.99 $26.99 204,902
2019-11-04 $26.65 $27.31 $26.45 $26.87 $26.87 164,147
2019-11-01 $25.94 $27.49 $25.72 $26.38 $26.38 181,765
2019-10-31 $25.79 $25.96 $24.21 $25.29 $25.29 227,441
2019-10-30 $25.12 $26.18 $24.50 $25.83 $25.83 128,377
2019-10-29 $25.04 $25.73 $24.35 $25.10 $25.10 152,697
2019-10-28 $23.41 $26.00 $23.12 $25.06 $25.06 156,714
2019-10-25 $22.36 $23.88 $21.87 $23.26 $23.26 151,537
2019-10-24 $22.11 $22.58 $21.24 $22.50 $22.50 196,441
2019-10-23 $21.66 $22.08 $21.38 $21.95 $21.95 94,034
2019-10-22 $21.80 $22.49 $21.50 $21.69 $21.69 97,426
2019-10-21 $20.77 $21.68 $20.61 $21.61 $21.61 139,892
2019-10-18 $20.87 $21.13 $20.01 $20.57 $20.57 115,521
2019-10-17 $21.27 $21.65 $21.00 $21.02 $21.02 85,441
2019-10-16 $21.09 $21.59 $20.41 $21.11 $21.11 256,133
2019-10-15 $20.01 $21.24 $19.67 $21.08 $21.08 259,988
2019-10-14 $20.03 $20.76 $19.80 $19.87 $19.87 160,149
2019-10-11 $19.52 $20.39 $19.02 $20.08 $20.08 199,894
2019-10-10 $18.09 $19.90 $18.09 $19.16 $19.16 328,153
2019-10-09 $18.44 $18.75 $18.02 $18.09 $18.09 172,201
2019-10-08 $18.74 $19.18 $17.73 $18.27 $18.27 162,761
2019-10-07 $18.63 $19.08 $18.40 $19.04 $19.04 135,146
2019-10-04 $19.00 $19.21 $18.33 $18.70 $18.70 216,165
2019-10-03 $17.74 $18.95 $17.59 $18.75 $18.75 196,883
2019-10-02 $18.46 $18.61 $17.75 $17.82 $17.82 341,300
2019-10-01 $20.71 $20.71 $18.51 $18.61 $18.61 299,629
2019-09-30 $20.40 $20.74 $20.09 $20.53 $20.53 234,950
2019-09-27 $20.91 $21.01 $19.95 $20.37 $20.37 236,229
2019-09-26 $22.36 $22.86 $20.95 $20.98 $20.98 222,117
2019-09-25 $22.35 $23.62 $21.52 $22.48 $22.48 93,041
2019-09-24 $24.60 $24.60 $22.08 $22.63 $22.63 105,753
2019-09-23 $24.87 $25.14 $24.39 $24.59 $24.59 174,196
2019-09-20 $24.69 $24.91 $24.36 $24.84 $24.84 277,054
2019-09-19 $25.68 $25.73 $24.52 $24.80 $24.80 151,105
2019-09-18 $26.33 $26.79 $24.68 $25.65 $25.65 158,185
2019-09-17 $27.49 $27.49 $25.12 $26.38 $26.38 346,528
2019-09-16 $24.02 $28.12 $24.02 $27.40 $27.40 559,198
2019-09-13 $24.15 $24.19 $23.17 $23.94 $23.94 101,175
2019-09-12 $24.97 $24.97 $23.64 $24.10 $24.10 130,579
2019-09-11 $23.69 $25.58 $23.65 $25.04 $25.04 134,739
2019-09-10 $20.99 $24.09 $20.76 $23.71 $23.71 229,064
2019-09-09 $21.00 $21.83 $20.61 $20.95 $20.95 238,478
2019-09-06 $22.19 $22.20 $20.79 $20.83 $20.83 211,884
2019-09-05 $21.20 $22.20 $20.75 $22.05 $22.05 133,779
2019-09-04 $21.71 $21.93 $20.90 $21.03 $21.03 147,312
2019-09-03 $23.00 $23.20 $21.35 $21.45 $21.45 178,295
2019-08-30 $23.39 $23.57 $22.58 $23.00 $23.00 155,793
2019-08-29 $22.10 $23.90 $22.10 $23.34 $23.34 175,949
2019-08-28 $21.85 $22.23 $21.42 $21.82 $21.82 315,727
2019-08-27 $21.71 $22.41 $21.36 $22.02 $22.02 266,732
2019-08-26 $21.44 $21.83 $21.27 $21.60 $21.60 324,082
2019-08-23 $21.60 $22.13 $21.14 $21.34 $21.34 207,050
2019-08-22 $22.07 $22.30 $21.48 $21.77 $21.77 154,266
2019-08-21 $21.39 $22.11 $21.39 $22.01 $22.01 157,766
2019-08-20 $21.25 $21.45 $20.50 $21.29 $21.29 359,000
2019-08-19 $21.63 $22.32 $21.40 $21.74 $21.74 123,761
2019-08-16 $20.52 $21.53 $20.03 $21.35 $21.35 169,140
2019-08-15 $20.88 $20.91 $20.21 $20.34 $20.34 194,803
2019-08-14 $20.95 $21.45 $20.76 $21.00 $21.00 142,887
2019-08-13 $20.94 $21.54 $20.78 $21.37 $21.37 110,487
2019-08-12 $21.08 $21.27 $20.80 $21.00 $21.00 183,587
2019-08-09 $21.71 $21.92 $21.20 $21.35 $21.35 245,582
2019-08-08 $21.00 $21.88 $20.74 $21.79 $21.79 332,249
2019-08-07 $19.77 $20.84 $19.39 $20.80 $20.80 324,311
2019-08-06 $19.72 $20.46 $19.40 $20.05 $20.05 236,398
2019-08-05 $19.03 $19.68 $18.16 $19.48 $19.48 248,137
2019-08-02 $20.52 $21.09 $19.08 $19.17 $19.17 407,738
2019-08-01 $21.38 $21.52 $20.52 $20.68 $20.68 211,783
2019-07-31 $20.53 $21.77 $19.80 $21.41 $21.41 292,873
2019-07-30 $19.06 $20.86 $18.93 $20.45 $20.45 302,205
2019-07-29 $21.15 $21.34 $19.06 $19.35 $19.35 334,997
2019-07-26 $20.24 $21.52 $20.05 $21.16 $21.16 474,443
2019-07-25 $21.66 $21.67 $20.23 $20.30 $20.30 287,957
2019-07-24 $21.87 $22.07 $21.38 $21.80 $21.80 238,451
2019-07-23 $22.70 $22.70 $21.82 $21.86 $21.86 203,723
2019-07-22 $23.32 $23.36 $22.47 $22.63 $22.63 290,426
2019-07-19 $23.95 $24.12 $22.96 $23.16 $23.16 273,025
2019-07-18 $26.37 $26.37 $23.95 $24.08 $24.08 202,869
2019-07-17 $27.00 $27.48 $26.42 $26.46 $26.46 185,390
2019-07-16 $26.98 $27.29 $26.42 $26.97 $26.97 151,906
2019-07-15 $26.14 $27.03 $25.77 $27.00 $27.00 138,953
2019-07-12 $26.01 $26.37 $25.08 $26.23 $26.23 257,757
2019-07-11 $26.42 $26.42 $25.23 $26.04 $26.04 232,923
2019-07-10 $26.87 $26.98 $25.90 $26.26 $26.26 248,173
2019-07-09 $26.19 $27.16 $26.02 $26.99 $26.99 144,899
2019-07-08 $26.55 $26.55 $25.81 $26.40 $26.40 174,797
2019-07-05 $26.62 $27.28 $26.26 $26.70 $26.70 162,700
2019-07-03 $26.37 $26.89 $25.84 $26.88 $26.88 111,195
2019-07-02 $26.58 $26.58 $25.85 $26.35 $26.35 279,081
2019-07-01 $26.74 $26.91 $25.45 $26.76 $26.76 397,937
2019-06-28 $26.48 $27.49 $25.73 $26.09 $26.09 605,698
2019-06-27 $25.93 $26.84 $25.57 $26.25 $26.25 194,718
2019-06-26 $26.07 $26.35 $25.37 $25.86 $25.86 199,162
2019-06-25 $25.42 $27.02 $25.26 $25.88 $25.88 226,235
2019-06-24 $26.24 $27.70 $24.94 $25.47 $25.47 268,083
2019-06-21 $26.70 $26.70 $25.82 $26.18 $26.18 209,999
2019-06-20 $27.26 $27.64 $26.63 $26.86 $26.86 172,564
2019-06-19 $27.64 $28.00 $26.85 $26.93 $26.93 192,875
2019-06-18 $27.50 $28.11 $26.80 $27.92 $27.92 429,668
2019-06-17 $25.86 $28.21 $25.86 $27.43 $27.43 454,686
2019-06-14 $24.81 $26.61 $24.35 $25.67 $25.67 536,411
2019-06-13 $23.10 $25.22 $23.10 $24.81 $24.81 193,857
2019-06-12 $23.72 $23.76 $22.25 $23.01 $23.01 323,921
2019-06-11 $24.71 $24.89 $23.55 $23.72 $23.72 499,329
2019-06-10 $24.52 $24.68 $23.96 $24.43 $24.43 359,662
2019-06-07 $24.08 $24.66 $23.82 $24.38 $24.38 176,669
2019-06-06 $23.68 $24.32 $23.57 $24.01 $24.01 329,502
2019-06-05 $24.09 $24.09 $23.43 $23.73 $23.73 243,344
2019-06-04 $23.69 $24.08 $23.32 $23.90 $23.90 192,716
2019-06-03 $22.97 $23.61 $22.56 $23.42 $23.42 223,799
2019-05-31 $23.57 $23.72 $22.66 $22.93 $22.93 224,306
2019-05-30 $24.24 $24.41 $23.61 $23.83 $23.83 192,260
2019-05-29 $24.51 $24.67 $23.79 $24.14 $24.14 245,927
2019-05-28 $25.43 $25.71 $24.59 $24.71 $24.71 186,774
2019-05-24 $24.41 $25.89 $24.09 $25.41 $25.41 324,397
2019-05-23 $24.70 $24.70 $23.72 $24.19 $24.19 216,177
2019-05-22 $25.06 $25.23 $24.78 $24.93 $24.93 141,310
2019-05-21 $25.11 $25.32 $24.15 $25.05 $25.05 403,182
2019-05-20 $25.83 $26.13 $24.76 $24.92 $24.92 335,047
2019-05-17 $25.91 $26.47 $25.29 $26.20 $26.20 503,671
2019-05-16 $27.09 $27.73 $25.90 $26.08 $26.08 488,452
2019-05-15 $27.53 $27.77 $26.49 $27.05 $27.05 328,787
2019-05-14 $27.20 $28.20 $27.16 $27.72 $27.72 330,626
2019-05-13 $27.35 $28.27 $26.77 $27.08 $27.08 251,224
2019-05-10 $27.12 $28.21 $27.06 $27.70 $27.70 280,312
2019-05-09 $27.99 $28.05 $26.80 $27.31 $27.31 286,526
2019-05-08 $27.54 $28.29 $27.05 $27.95 $27.95 280,270
2019-05-07 $28.19 $28.61 $27.01 $27.60 $27.60 263,748
2019-05-06 $27.40 $28.54 $26.65 $28.31 $28.31 187,684
2019-05-03 $27.80 $28.04 $26.77 $27.88 $27.88 200,494
2019-05-02 $26.34 $27.77 $26.01 $27.67 $27.67 395,685
2019-05-01 $26.55 $26.84 $25.21 $26.45 $26.45 504,952
2019-04-30 $26.61 $27.15 $25.87 $26.53 $26.53 309,219
2019-04-29 $27.38 $27.97 $26.52 $26.65 $26.65 239,853
2019-04-26 $27.79 $27.79 $26.41 $27.29 $27.29 216,345
2019-04-25 $26.46 $28.55 $26.12 $27.72 $27.72 487,603
2019-04-24 $26.83 $27.15 $25.75 $26.70 $26.70 470,101
2019-04-23 $25.82 $27.67 $25.40 $26.93 $26.93 567,421
2019-04-22 $25.37 $26.00 $25.17 $25.78 $25.78 467,447
2019-04-18 $25.84 $26.97 $24.59 $25.58 $25.58 547,847
2019-04-17 $24.62 $26.04 $23.51 $26.01 $26.01 1,852,440
2019-04-16 $28.25 $28.26 $22.90 $24.47 $24.47 5,884,114
2019-04-15 $34.05 $34.20 $33.22 $34.02 $34.02 535,218
2019-04-12 $34.11 $34.45 $33.17 $34.08 $34.08 340,159
2019-04-11 $34.25 $34.48 $33.13 $34.07 $34.07 995,598
2019-04-10 $37.75 $38.00 $33.15 $33.91 $33.91 2,243,302
2019-04-09 $42.73 $42.73 $41.58 $41.75 $41.75 155,145
2019-04-08 $42.34 $43.00 $41.34 $42.84 $42.84 140,940
2019-04-05 $39.84 $42.53 $39.84 $42.38 $42.38 323,318
2019-04-04 $40.81 $41.06 $39.15 $40.05 $40.05 256,217
2019-04-03 $40.19 $40.92 $39.46 $40.82 $40.82 237,312
2019-04-02 $38.11 $40.76 $38.11 $39.93 $39.93 220,117
2019-04-01 $39.15 $39.77 $38.06 $38.11 $38.11 349,460
2019-03-29 $38.12 $38.99 $37.79 $38.85 $38.85 187,868
2019-03-28 $37.81 $38.09 $36.81 $37.86 $37.86 172,393
2019-03-27 $39.60 $39.95 $36.98 $37.78 $37.78 399,834
2019-03-26 $40.35 $40.63 $38.70 $39.63 $39.63 146,847
2019-03-25 $41.82 $41.86 $40.00 $40.10 $40.10 130,385
2019-03-22 $43.85 $44.81 $41.63 $41.95 $41.95 185,265
2019-03-21 $43.92 $45.28 $43.68 $44.00 $44.00 310,686
2019-03-20 $46.01 $46.66 $43.99 $44.13 $44.13 203,063
2019-03-19 $46.59 $46.99 $45.14 $46.06 $46.06 142,347
2019-03-18 $45.81 $47.28 $45.74 $46.46 $46.46 256,950
2019-03-15 $45.99 $46.22 $44.70 $45.73 $45.73 675,695
2019-03-14 $46.65 $46.81 $45.34 $45.89 $45.89 261,092
2019-03-13 $47.72 $47.92 $46.58 $46.71 $46.71 210,978
2019-03-12 $47.90 $48.64 $46.16 $47.52 $47.52 544,005
2019-03-11 $45.89 $48.60 $45.61 $47.91 $47.91 415,896
2019-03-08 $44.55 $46.00 $44.55 $45.91 $45.91 250,471
2019-03-07 $45.13 $45.50 $44.56 $45.00 $45.00 347,176
2019-03-06 $45.00 $45.44 $44.60 $45.12 $45.12 278,309
2019-03-05 $44.50 $45.50 $44.15 $45.01 $45.01 708,909
2019-03-04 $43.80 $45.00 $42.69 $44.50 $44.50 521,777
2019-03-01 $42.27 $44.15 $39.75 $43.71 $43.71 558,945
2019-02-28 $39.96 $42.26 $39.96 $41.93 $41.93 492,920
2019-02-27 $39.58 $40.41 $39.56 $39.98 $39.98 336,325
2019-02-26 $38.77 $39.68 $37.93 $39.65 $39.65 501,168
2019-02-25 $38.05 $39.71 $37.97 $38.89 $38.89 393,085
2019-02-22 $36.87 $37.77 $36.38 $37.64 $37.64 274,945
2019-02-21 $37.07 $38.09 $36.83 $36.98 $36.98 216,827
2019-02-20 $38.05 $38.56 $36.73 $37.08 $37.08 553,901
2019-02-19 $36.83 $38.42 $36.83 $37.78 $37.78 244,938
2019-02-15 $36.87 $37.61 $36.66 $37.60 $37.60 197,248
2019-02-14 $36.61 $37.27 $36.31 $36.53 $36.53 111,202
2019-02-13 $36.54 $37.03 $36.30 $36.73 $36.73 183,839
2019-02-12 $35.98 $36.63 $35.73 $36.38 $36.38 115,651
2019-02-11 $35.52 $36.00 $35.12 $35.56 $35.56 124,553
2019-02-08 $35.49 $36.00 $34.87 $35.42 $35.42 147,464
2019-02-07 $36.10 $36.31 $34.01 $35.79 $35.79 281,952
2019-02-06 $36.56 $37.34 $36.02 $36.33 $36.33 122,621
2019-02-05 $37.14 $38.34 $36.02 $36.61 $36.61 302,962
2019-02-04 $37.81 $39.00 $37.81 $38.08 $38.08 531,790
2019-02-01 $37.27 $38.63 $37.18 $38.03 $38.03 486,527
2019-01-31 $35.88 $38.24 $35.88 $37.25 $37.25 579,260
2019-01-30 $34.41 $36.38 $34.41 $36.09 $36.09 328,213
2019-01-29 $33.00 $34.68 $32.80 $34.42 $34.42 442,728
2019-01-28 $33.91 $34.45 $32.51 $32.69 $32.69 548,016
2019-01-25 $36.07 $36.22 $32.70 $34.26 $34.26 1,815,790
2019-01-24 $37.70 $37.80 $35.29 $35.73 $35.73 3,916,102
2019-01-23 $41.05 $42.11 $39.82 $41.71 $41.71 123,777
2019-01-22 $42.40 $43.86 $40.50 $40.80 $40.80 113,389
2019-01-18 $43.52 $43.78 $42.50 $42.59 $42.59 235,143
2019-01-17 $43.74 $45.50 $43.27 $43.57 $43.57 174,823
2019-01-16 $43.41 $44.31 $42.99 $44.00 $44.00 355,339
2019-01-15 $41.56 $43.26 $41.19 $43.26 $43.26 137,609
2019-01-14 $41.02 $43.00 $41.02 $42.22 $42.22 227,703
2019-01-11 $41.90 $42.50 $40.93 $41.54 $41.54 144,468
2019-01-10 $41.85 $42.44 $40.27 $41.97 $41.97 140,029
2019-01-09 $43.92 $45.73 $41.77 $42.00 $42.00 243,644
2019-01-08 $43.85 $44.87 $42.80 $43.78 $43.78 94,580
2019-01-07 $41.87 $43.61 $41.65 $43.37 $43.37 286,241
2019-01-04 $39.80 $42.43 $39.21 $41.17 $41.17 205,769
2019-01-03 $41.08 $41.79 $38.59 $38.93 $38.93 145,942
2019-01-02 $40.00 $41.58 $38.77 $41.01 $41.01 159,310
2018-12-31 $42.77 $44.10 $41.84 $42.04 $42.04 165,300
2018-12-28 $40.65 $43.17 $40.27 $42.29 $42.29 234,103
2018-12-27 $40.84 $42.15 $39.08 $40.29 $40.29 156,283
2018-12-26 $37.55 $42.45 $34.38 $42.19 $42.19 308,706
2018-12-24 $36.74 $37.53 $34.53 $37.35 $37.35 75,080
2018-12-21 $37.72 $38.48 $34.79 $37.10 $37.10 916,241
2018-12-20 $43.94 $44.70 $36.79 $37.71 $37.71 476,251
2018-12-19 $46.85 $47.60 $41.27 $44.25 $44.25 219,442
2018-12-18 $47.45 $48.99 $45.94 $46.79 $46.79 127,048
2018-12-17 $48.93 $50.23 $46.36 $46.58 $46.58 193,994
2018-12-14 $49.13 $50.98 $47.61 $49.43 $49.43 126,022
2018-12-13 $50.15 $50.74 $49.07 $49.87 $49.87 104,138
2018-12-12 $48.87 $50.76 $48.87 $50.11 $50.11 111,478
2018-12-11 $48.42 $49.30 $47.70 $48.37 $48.37 127,489
2018-12-10 $46.95 $48.48 $46.65 $48.36 $48.36 108,326
2018-12-07 $47.14 $48.54 $46.17 $47.21 $47.21 81,806
2018-12-06 $45.86 $47.76 $41.81 $47.49 $47.49 286,738
2018-12-04 $48.06 $48.96 $46.70 $46.83 $46.83 124,097
2018-12-03 $49.00 $49.54 $47.67 $47.92 $47.92 98,732
2018-11-30 $46.45 $48.24 $46.45 $47.85 $47.85 207,418
2018-11-29 $44.30 $46.89 $44.30 $46.20 $46.20 89,241
2018-11-28 $42.02 $44.45 $41.59 $44.14 $44.14 100,864
2018-11-27 $43.56 $44.62 $40.45 $41.73 $41.73 66,077
2018-11-26 $43.09 $44.51 $42.53 $44.04 $44.04 95,665
2018-11-23 $41.57 $44.46 $41.42 $42.85 $42.85 32,027
2018-11-21 $40.92 $42.22 $40.07 $42.17 $42.17 73,734
2018-11-20 $38.30 $41.47 $38.30 $40.76 $40.76 83,675
2018-11-19 $40.07 $40.07 $37.51 $38.89 $38.89 75,374
2018-11-16 $38.85 $40.44 $38.85 $40.25 $40.25 218,625
2018-11-15 $37.75 $40.36 $36.16 $38.86 $38.86 89,915
2018-11-14 $39.27 $39.79 $36.93 $38.31 $38.31 71,024
2018-11-13 $39.94 $40.27 $39.02 $39.06 $39.06 65,099
2018-11-12 $42.83 $43.70 $39.46 $39.67 $39.67 210,588
2018-11-09 $44.71 $46.07 $42.15 $43.16 $43.16 56,859
2018-11-08 $44.56 $46.00 $44.00 $45.23 $45.23 34,165
2018-11-07 $46.39 $48.92 $44.85 $45.28 $45.28 64,908
2018-11-06 $47.52 $47.52 $45.80 $46.00 $46.00 57,710
2018-11-05 $48.38 $48.95 $46.82 $47.30 $47.30 34,278
2018-11-02 $48.40 $48.98 $46.94 $48.49 $48.49 42,579
2018-11-01 $47.07 $48.42 $44.50 $48.21 $48.21 63,377
2018-10-31 $45.05 $47.18 $43.76 $46.69 $46.69 63,956
2018-10-30 $43.34 $44.59 $41.05 $44.26 $44.26 45,737
2018-10-29 $44.88 $46.22 $42.50 $43.41 $43.41 45,948
2018-10-26 $43.31 $47.36 $42.94 $44.30 $44.30 82,272
2018-10-25 $42.66 $44.62 $42.27 $44.00 $44.00 121,117
2018-10-24 $45.97 $46.41 $42.09 $42.33 $42.33 116,843
2018-10-23 $46.12 $47.41 $45.13 $45.98 $45.98 75,718
2018-10-22 $47.70 $49.36 $45.76 $46.76 $46.76 56,728
2018-10-19 $48.88 $51.68 $47.06 $47.58 $47.58 73,319
2018-10-18 $48.55 $49.55 $46.76 $48.82 $48.82 63,333
2018-10-17 $48.73 $48.97 $47.00 $48.69 $48.69 46,775
2018-10-16 $47.08 $49.22 $46.44 $48.89 $48.89 96,832
2018-10-15 $45.23 $47.05 $44.49 $46.80 $46.80 117,525
2018-10-12 $44.85 $45.52 $42.92 $45.33 $45.33 146,077
2018-10-11 $41.08 $46.29 $41.01 $44.36 $44.36 143,193
2018-10-10 $42.89 $43.71 $41.26 $41.40 $41.40 158,735
2018-10-09 $42.75 $44.17 $41.52 $43.34 $43.34 295,649
2018-10-08 $43.94 $44.09 $42.70 $42.92 $42.92 153,545
2018-10-05 $43.33 $45.16 $42.04 $44.01 $44.01 106,335
2018-10-04 $44.83 $44.83 $42.69 $43.28 $43.28 127,801
2018-10-03 $45.98 $46.00 $44.77 $44.93 $44.93 76,313
2018-10-02 $47.34 $47.65 $45.30 $45.75 $45.75 132,951
2018-10-01 $50.13 $50.46 $47.12 $47.22 $47.22 91,389
2018-09-28 $50.00 $51.30 $49.35 $50.00 $50.00 73,324
2018-09-27 $53.45 $54.40 $49.55 $50.05 $50.05 71,306
2018-09-26 $54.10 $54.95 $52.70 $53.45 $53.45 78,111
2018-09-25 $55.50 $56.00 $53.80 $53.90 $53.90 94,382
2018-09-24 $52.30 $56.00 $52.25 $55.20 $55.20 149,900
2018-09-21 $52.60 $53.15 $52.05 $52.30 $52.30 139,122
2018-09-20 $49.40 $52.80 $49.35 $52.70 $52.70 71,240
2018-09-19 $49.85 $50.35 $48.55 $49.15 $49.15 32,408
2018-09-18 $49.05 $50.30 $48.90 $50.10 $50.10 60,140
2018-09-17 $52.45 $53.00 $48.80 $48.90 $48.90 79,003
2018-09-14 $52.80 $53.75 $52.50 $52.55 $52.55 46,092
2018-09-13 $52.85 $53.15 $52.05 $52.85 $52.85 66,999
2018-09-12 $51.65 $53.35 $50.60 $52.80 $52.80 77,834
2018-09-11 $52.25 $52.25 $51.21 $51.65 $51.65 91,688
2018-09-10 $50.15 $52.85 $49.95 $52.45 $52.45 131,418
2018-09-07 $49.85 $51.60 $49.60 $49.95 $49.95 83,609
2018-09-06 $51.55 $52.55 $49.71 $50.10 $50.10 110,211
2018-09-05 $52.35 $52.40 $50.95 $51.45 $51.45 315,707
2018-09-04 $52.80 $53.80 $51.16 $52.35 $52.35 199,426
2018-08-31 $53.65 $54.95 $52.95 $53.30 $53.30 156,133
2018-08-30 $50.65 $53.80 $50.10 $52.90 $52.90 114,742
2018-08-29 $50.95 $51.85 $50.60 $51.00 $51.00 154,925
2018-08-28 $49.10 $51.00 $48.85 $51.00 $51.00 92,279
2018-08-27 $48.60 $49.40 $48.60 $49.00 $49.00 89,702
2018-08-24 $48.85 $49.65 $48.25 $48.70 $48.70 81,559
2018-08-23 $48.30 $48.93 $47.15 $48.75 $48.75 53,954
2018-08-22 $48.50 $49.70 $48.15 $48.40 $48.40 64,465
2018-08-21 $47.45 $48.60 $47.00 $48.60 $48.60 75,439
2018-08-20 $46.55 $47.95 $46.55 $47.30 $47.30 169,268
2018-08-17 $47.25 $47.55 $46.25 $46.80 $46.80 78,155
2018-08-16 $46.30 $47.95 $46.24 $47.25 $47.25 134,419
2018-08-15 $46.15 $46.65 $44.25 $46.10 $46.10 129,489
2018-08-14 $46.50 $47.56 $45.70 $46.25 $46.25 203,700
2018-08-13 $43.75 $48.75 $43.50 $46.70 $46.70 249,723
2018-08-10 $38.65 $44.15 $37.06 $44.00 $44.00 152,412
2018-08-09 $40.00 $40.25 $38.75 $39.00 $39.00 136,196
2018-08-08 $39.90 $40.60 $39.50 $39.75 $39.75 112,400
2018-08-07 $40.95 $41.00 $39.95 $40.00 $40.00 167,453
2018-08-06 $41.50 $41.50 $39.95 $40.05 $40.05 87,187
2018-08-03 $41.40 $42.75 $39.85 $41.45 $41.45 164,005
2018-08-02 $40.70 $41.70 $39.90 $41.55 $41.55 76,175
2018-08-01 $40.45 $41.18 $39.40 $40.85 $40.85 295,997
2018-07-31 $38.70 $40.95 $38.30 $40.40 $40.40 118,008
2018-07-30 $38.25 $39.30 $37.75 $38.55 $38.55 55,418
2018-07-27 $39.45 $39.75 $38.05 $38.35 $38.35 92,022
2018-07-26 $39.95 $41.43 $39.15 $39.40 $39.40 190,122
2018-07-25 $38.55 $40.25 $38.55 $39.95 $39.95 190,054
2018-07-24 $39.05 $39.45 $38.40 $38.60 $38.60 137,254
2018-07-23 $39.25 $39.95 $38.75 $38.85 $38.85 106,085
2018-07-20 $37.85 $39.90 $37.85 $39.05 $39.05 145,703
2018-07-19 $38.00 $38.30 $37.65 $37.90 $37.90 148,448
2018-07-18 $37.50 $38.30 $37.30 $38.15 $38.15 59,405
2018-07-17 $37.05 $38.00 $36.85 $37.55 $37.55 70,086
2018-07-16 $37.20 $37.70 $36.35 $37.10 $37.10 145,267
2018-07-13 $37.75 $37.85 $36.25 $36.90 $36.90 232,299
2018-07-12 $38.25 $38.60 $37.60 $37.70 $37.70 113,505
2018-07-11 $37.95 $38.65 $37.25 $38.20 $38.20 195,955
2018-07-10 $37.65 $38.45 $37.10 $38.15 $38.15 147,653
2018-07-09 $38.25 $38.25 $36.95 $37.45 $37.45 207,229
2018-07-06 $38.15 $38.85 $37.90 $38.25 $38.25 129,691
2018-07-05 $37.05 $39.15 $35.35 $38.05 $38.05 226,912
2018-07-03 $36.40 $37.50 $35.60 $37.05 $37.05 75,173
2018-07-02 $38.25 $38.30 $35.58 $36.35 $36.35 283,861
2018-06-29 $37.20 $39.00 $36.88 $38.25 $38.25 346,800
2018-06-28 $35.20 $37.45 $35.05 $37.30 $37.30 294,244
2018-06-27 $34.65 $37.78 $34.63 $35.25 $35.25 334,135
2018-06-26 $33.85 $35.35 $33.55 $34.95 $34.95 188,674
2018-06-25 $33.75 $34.95 $33.06 $33.85 $33.85 337,253
2018-06-22 $35.45 $35.45 $32.25 $33.95 $33.95 1,139,523
2018-06-21 $38.45 $38.90 $34.74 $35.43 $35.43 673,437
2018-06-20 $41.30 $41.95 $38.15 $38.20 $38.20 829,121
2018-06-19 $50.05 $50.40 $37.25 $40.48 $40.48 1,674,838
2018-06-18 $50.55 $50.88 $48.90 $50.45 $50.45 281,933
2018-06-15 $48.60 $50.75 $48.50 $50.65 $50.65 220,353
2018-06-14 $49.30 $49.53 $48.65 $48.95 $48.95 125,218
2018-06-13 $49.20 $49.35 $48.55 $49.15 $49.15 123,404
2018-06-12 $48.30 $49.45 $47.60 $49.05 $49.05 112,745
2018-06-11 $48.50 $49.75 $47.85 $48.45 $48.45 193,672
2018-06-08 $47.30 $48.70 $47.00 $48.60 $48.60 109,694
2018-06-07 $48.10 $48.15 $45.78 $47.25 $47.25 236,547
2018-06-06 $48.20 $48.95 $47.85 $48.05 $48.05 164,788
2018-06-05 $48.00 $48.50 $47.45 $48.00 $48.00 370,027
2018-06-04 $47.90 $48.30 $46.75 $47.90 $47.90 222,555
2018-06-01 $46.60 $48.48 $46.20 $48.45 $48.45 121,287
2018-05-31 $46.85 $47.30 $46.05 $46.55 $46.55 126,746
2018-05-30 $45.00 $47.90 $44.95 $46.85 $46.85 299,733
2018-05-29 $44.75 $45.00 $44.30 $44.90 $44.90 83,595
2018-05-25 $43.70 $45.00 $43.60 $44.90 $44.90 91,895
2018-05-24 $42.65 $44.20 $41.55 $43.75 $43.75 256,331
2018-05-23 $42.40 $43.60 $42.35 $42.70 $42.70 86,927
2018-05-22 $42.90 $43.25 $42.00 $42.45 $42.45 163,109
2018-05-21 $42.75 $43.50 $42.25 $42.90 $42.90 136,159
2018-05-18 $43.20 $43.35 $41.86 $42.75 $42.75 178,822
2018-05-17 $41.45 $44.20 $41.45 $43.05 $43.05 186,738
2018-05-16 $39.65 $41.80 $38.85 $41.60 $41.60 124,223
2018-05-15 $39.25 $41.13 $38.90 $39.60 $39.60 87,549
2018-05-14 $39.35 $39.65 $38.85 $39.35 $39.35 177,053
2018-05-11 $40.70 $40.70 $39.00 $39.20 $39.20 147,044
2018-05-10 $42.75 $43.75 $39.95 $40.60 $40.60 229,616
2018-05-09 $41.60 $43.60 $40.75 $42.65 $42.65 164,268
2018-05-08 $42.55 $43.85 $41.65 $43.60 $43.60 141,208
2018-05-07 $43.00 $43.60 $41.90 $42.65 $42.65 124,631
2018-05-04 $43.60 $43.70 $42.35 $42.95 $42.95 118,285
2018-05-03 $44.50 $44.60 $43.30 $43.70 $43.70 149,130
2018-05-02 $44.20 $45.00 $42.45 $44.70 $44.70 105,956
2018-05-01 $43.95 $44.35 $42.40 $44.10 $44.10 140,154
2018-04-30 $45.35 $45.35 $43.95 $44.45 $44.45 101,548
2018-04-27 $45.20 $45.25 $44.00 $45.10 $45.10 70,678
2018-04-26 $45.35 $46.80 $44.75 $45.15 $45.15 72,809
2018-04-25 $45.50 $45.50 $44.15 $45.05 $45.05 184,598
2018-04-24 $44.60 $45.70 $43.75 $45.55 $45.55 164,568
2018-04-23 $43.65 $44.70 $42.90 $44.60 $44.60 216,426
2018-04-20 $42.00 $43.75 $42.00 $43.50 $43.50 111,250
2018-04-19 $42.00 $42.35 $41.01 $42.00 $42.00 78,340
2018-04-18 $42.25 $43.90 $41.20 $42.20 $42.20 137,927
2018-04-17 $41.30 $43.00 $40.00 $42.05 $42.05 83,711
2018-04-16 $41.30 $41.85 $39.70 $41.10 $41.10 76,062
2018-04-13 $42.85 $42.85 $39.61 $40.95 $40.95 121,116
2018-04-12 $42.35 $44.00 $41.55 $42.65 $42.65 143,162
2018-04-11 $44.30 $45.15 $41.80 $42.05 $42.05 78,538
2018-04-10 $44.00 $46.45 $40.60 $44.30 $44.30 217,807
2018-04-09 $40.10 $46.10 $40.10 $43.45 $43.45 376,275
2018-04-06 $40.60 $41.30 $39.40 $39.80 $39.80 93,696
2018-04-05 $40.90 $41.25 $40.45 $40.80 $40.80 105,452
2018-04-04 $40.85 $42.85 $40.00 $40.65 $40.65 259,119
2018-04-03 $40.50 $41.80 $40.00 $41.55 $41.55 148,181
2018-04-02 $40.00 $41.05 $38.00 $40.00 $40.00 204,734
2018-03-29 $38.70 $40.30 $38.40 $40.10 $40.10 145,144
2018-03-28 $39.65 $39.90 $37.60 $38.55 $38.55 207,191
2018-03-27 $39.95 $40.90 $38.55 $39.75 $39.75 236,214
2018-03-26 $40.30 $40.33 $38.75 $39.85 $39.85 78,385
2018-03-23 $40.85 $41.45 $39.50 $39.70 $39.70 137,725
2018-03-22 $41.25 $41.73 $39.80 $40.35 $40.35 129,456
2018-03-21 $40.55 $42.65 $40.55 $41.85 $41.85 116,743
2018-03-20 $40.20 $41.55 $39.80 $40.55 $40.55 99,935
2018-03-19 $41.50 $43.90 $39.49 $40.20 $40.20 133,882
2018-03-16 $40.40 $41.80 $40.15 $41.50 $41.50 277,921
2018-03-15 $42.60 $44.65 $40.00 $40.35 $40.35 205,486
2018-03-14 $43.60 $43.60 $41.70 $42.30 $42.30 102,785
2018-03-13 $44.90 $49.70 $43.20 $43.30 $43.30 149,429
2018-03-12 $46.90 $48.30 $44.85 $44.90 $44.90 135,796
2018-03-09 $46.45 $47.60 $45.65 $47.00 $47.00 103,950
2018-03-08 $47.65 $48.55 $45.71 $46.20 $46.20 88,957
2018-03-07 $45.15 $48.25 $43.45 $47.50 $47.50 239,064
2018-03-06 $49.00 $50.45 $45.25 $45.70 $45.70 150,026
2018-03-05 $47.45 $50.10 $47.00 $49.00 $49.00 242,779
2018-03-02 $49.75 $49.75 $45.70 $47.75 $47.75 243,522
2018-03-01 $50.95 $50.95 $48.30 $49.80 $49.80 142,469
2018-02-28 $53.35 $53.80 $50.80 $50.95 $50.95 235,112
2018-02-27 $52.85 $53.75 $49.71 $53.35 $53.35 189,805
2018-02-26 $51.05 $53.40 $50.05 $52.65 $52.65 195,323
2018-02-23 $51.00 $51.45 $49.85 $50.75 $50.75 122,276
2018-02-22 $50.75 $53.85 $50.45 $50.60 $50.60 112,162
2018-02-21 $52.15 $54.65 $49.18 $51.00 $51.00 237,365
2018-02-20 $55.95 $55.95 $49.20 $52.10 $52.10 747,520
2018-02-16 $52.40 $55.00 $50.38 $54.70 $54.70 176,782
2018-02-15 $48.85 $52.50 $48.85 $52.25 $52.25 329,460
2018-02-14 $41.95 $48.80 $41.95 $48.35 $48.35 349,112
2018-02-13 $41.00 $42.30 $40.55 $42.30 $42.30 51,137
2018-02-12 $41.45 $42.65 $40.05 $41.20 $41.20 78,854
2018-02-09 $39.75 $41.55 $39.30 $41.25 $41.25 176,429
2018-02-08 $39.95 $39.95 $38.30 $39.65 $39.65 80,498
2018-02-07 $39.30 $40.25 $38.73 $39.80 $39.80 61,790
2018-02-06 $37.70 $39.55 $37.00 $39.50 $39.50 122,040
2018-02-05 $39.00 $39.75 $38.15 $38.55 $38.55 56,959
2018-02-02 $39.75 $39.80 $38.30 $39.20 $39.20 98,581
2018-02-01 $40.10 $40.45 $38.95 $40.20 $40.20 160,492
2018-01-31 $40.10 $41.15 $39.50 $40.00 $40.00 109,365
2018-01-30 $37.95 $40.35 $36.95 $40.00 $40.00 121,511
2018-01-29 $39.35 $41.15 $37.95 $38.40 $38.40 123,348
2018-01-26 $40.40 $42.05 $39.35 $39.50 $39.50 287,167
2018-01-25 $41.00 $41.50 $40.05 $40.25 $40.25 40,434
2018-01-24 $40.30 $40.80 $39.60 $40.75 $40.75 140,290
2018-01-23 $39.50 $41.20 $39.35 $40.05 $40.05 236,091
2018-01-22 $38.00 $39.50 $37.65 $39.40 $39.40 124,568
2018-01-19 $37.60 $38.60 $37.60 $38.00 $38.00 164,216
2018-01-18 $37.35 $38.30 $36.83 $38.00 $38.00 110,420
2018-01-17 $37.10 $38.05 $36.78 $37.55 $37.55 152,188
2018-01-16 $36.70 $37.55 $36.35 $37.10 $37.10 188,965
2018-01-12 $37.25 $37.25 $34.51 $36.55 $36.55 210,157
2018-01-11 $33.90 $37.40 $33.30 $37.35 $37.35 164,442
2018-01-10 $32.30 $34.25 $31.75 $33.90 $33.90 205,270
2018-01-09 $32.65 $32.73 $31.65 $32.45 $32.45 99,842
2018-01-08 $33.20 $33.20 $31.90 $32.55 $32.55 152,432
2018-01-05 $34.80 $35.25 $33.30 $33.55 $33.55 76,478
2018-01-04 $34.85 $35.08 $34.26 $34.80 $34.80 84,191
2018-01-03 $34.85 $35.50 $34.20 $34.80 $34.80 119,385
2018-01-02 $35.10 $35.25 $33.80 $34.80 $34.80 177,628
2017-12-29 $34.50 $35.35 $33.80 $35.10 $35.10 137,825
2017-12-28 $34.25 $34.75 $33.70 $34.45 $34.45 127,534
2017-12-27 $34.70 $35.10 $34.10 $34.20 $34.20 52,505
2017-12-26 $35.30 $35.75 $34.25 $34.65 $34.65 84,555
2017-12-22 $34.95 $35.55 $34.10 $35.25 $35.25 108,609
2017-12-21 $35.50 $35.68 $34.75 $34.90 $34.90 113,087
2017-12-20 $36.00 $36.75 $35.55 $35.65 $35.65 186,183
2017-12-19 $36.35 $37.33 $35.70 $35.95 $35.95 337,022
2017-12-18 $38.75 $38.75 $35.95 $36.65 $36.65 384,411
2017-12-15 $38.25 $38.70 $37.20 $38.35 $38.35 497,525
2017-12-14 $38.05 $39.05 $37.60 $38.20 $38.20 157,862
2017-12-13 $37.65 $38.35 $37.50 $38.00 $38.00 86,741
2017-12-12 $39.10 $39.60 $37.60 $37.60 $37.60 209,462
2017-12-11 $36.90 $38.90 $36.73 $38.85 $38.85 301,954
2017-12-08 $36.75 $37.03 $35.95 $36.80 $36.80 199,051
2017-12-07 $36.20 $37.10 $35.90 $36.55 $36.55 177,680
2017-12-06 $38.00 $38.80 $35.53 $36.25 $36.25 428,502
2017-12-05 $39.70 $39.70 $37.75 $38.00 $38.00 263,390
2017-12-04 $39.70 $39.70 $38.67 $39.05 $39.05 534,447
2017-12-01 $36.20 $39.50 $36.05 $39.35 $39.35 437,935
2017-11-30 $34.85 $37.40 $33.85 $37.20 $37.20 430,502
2017-11-29 $33.90 $35.30 $33.60 $34.85 $34.85 247,105
2017-11-28 $34.25 $34.95 $33.25 $33.85 $33.85 206,071
2017-11-27 $36.20 $36.23 $33.80 $34.00 $34.00 229,177
2017-11-24 $35.45 $36.40 $35.10 $36.10 $36.10 120,253
2017-11-22 $33.80 $35.55 $33.30 $35.45 $35.45 231,205
2017-11-21 $32.55 $34.25 $32.50 $33.70 $33.70 203,265
2017-11-20 $31.75 $33.25 $31.30 $32.90 $32.90 454,286
2017-11-17 $29.80 $32.40 $29.60 $31.75 $31.75 171,835
2017-11-16 $27.35 $30.00 $27.25 $29.70 $29.70 521,595
2017-11-15 $24.55 $27.80 $24.20 $26.70 $26.70 189,925
2017-11-14 $25.00 $25.00 $23.07 $24.75 $24.75 146,394
2017-11-13 $22.75 $24.95 $22.30 $24.85 $24.85 672,278
2017-11-10 $22.00 $22.80 $21.85 $22.80 $22.80 61,836
2017-11-09 $21.80 $22.93 $21.80 $22.35 $22.35 59,553
2017-11-08 $22.10 $22.20 $21.60 $22.10 $22.10 62,509
2017-11-07 $22.85 $22.85 $21.65 $22.15 $22.15 85,811
2017-11-06 $23.00 $23.45 $22.55 $22.95 $22.95 98,903
2017-11-03 $23.00 $23.25 $22.45 $22.80 $22.80 247,840
2017-11-02 $23.00 $23.35 $22.90 $23.10 $23.10 48,144
2017-11-01 $23.25 $23.25 $22.45 $23.00 $23.00 222,230
2017-10-31 $23.15 $23.20 $22.80 $23.05 $23.05 45,667
2017-10-30 $22.40 $23.43 $22.30 $22.95 $22.95 76,972
2017-10-27 $21.85 $22.60 $21.45 $22.45 $22.45 85,506
2017-10-26 $22.75 $22.75 $21.20 $21.80 $21.80 99,170
2017-10-25 $23.00 $23.00 $22.00 $22.65 $22.65 59,889
2017-10-24 $23.05 $23.55 $22.65 $22.95 $22.95 191,820
2017-10-23 $23.40 $23.70 $22.70 $23.05 $23.05 245,227
2017-10-20 $22.50 $23.00 $22.20 $22.85 $22.85 85,665
2017-10-19 $22.30 $22.98 $21.80 $22.20 $22.20 39,084
2017-10-18 $22.70 $23.10 $21.83 $22.35 $22.35 43,718
2017-10-17 $22.90 $24.05 $22.45 $22.70 $22.70 35,510
2017-10-16 $23.05 $24.00 $22.80 $23.10 $23.10 52,190
2017-10-13 $23.00 $23.25 $22.65 $23.15 $23.15 82,534
2017-10-12 $23.30 $23.55 $22.95 $23.15 $23.15 84,586
2017-10-11 $22.95 $23.49 $22.55 $23.25 $23.25 94,990
2017-10-10 $24.05 $24.05 $22.60 $23.05 $23.05 30,179
2017-10-09 $24.95 $25.15 $23.75 $23.85 $23.85 66,500
2017-10-06 $24.75 $25.05 $23.70 $25.00 $25.00 145,638
2017-10-05 $23.40 $25.00 $23.30 $24.95 $24.95 126,755
2017-10-04 $22.00 $23.35 $22.00 $23.25 $23.25 125,655
2017-10-03 $22.15 $22.35 $21.60 $22.10 $22.10 91,111
2017-10-02 $21.65 $22.35 $21.00 $22.00 $22.00 247,600
2017-09-29 $22.40 $22.65 $21.70 $21.75 $21.75 42,102
2017-09-28 $22.90 $23.50 $22.00 $22.30 $22.30 87,047
2017-09-27 $21.85 $23.55 $21.85 $23.25 $23.25 105,569
2017-09-26 $22.25 $22.35 $21.40 $21.75 $21.75 77,042
2017-09-25 $21.90 $22.40 $21.58 $22.15 $22.15 50,016
2017-09-22 $22.85 $23.20 $21.60 $22.00 $22.00 77,931
2017-09-21 $23.85 $24.00 $22.55 $22.90 $22.90 58,891
2017-09-20 $24.15 $24.50 $23.35 $23.95 $23.95 148,023
2017-09-19 $23.95 $24.50 $23.90 $24.15 $24.15 54,831
2017-09-18 $24.10 $24.35 $23.63 $24.05 $24.05 46,698
2017-09-15 $24.40 $24.93 $23.60 $24.25 $24.25 128,316
2017-09-14 $24.90 $25.20 $24.05 $24.35 $24.35 92,243
2017-09-13 $23.20 $25.25 $22.71 $25.05 $25.05 327,194
2017-09-12 $22.80 $23.40 $22.80 $23.35 $23.35 55,405
2017-09-11 $23.45 $23.80 $22.63 $22.90 $22.90 60,393
2017-09-08 $23.55 $23.55 $22.55 $23.20 $23.20 124,097
2017-09-07 $23.85 $24.20 $23.20 $23.40 $23.40 58,831
2017-09-06 $24.60 $25.35 $22.65 $23.55 $23.55 127,232
2017-09-05 $23.45 $24.35 $22.70 $24.20 $24.20 128,599
2017-09-01 $23.40 $23.60 $22.50 $23.60 $23.60 104,573
2017-08-31 $23.55 $23.83 $22.50 $23.50 $23.50 99,471
2017-08-30 $22.55 $24.10 $22.00 $23.55 $23.55 578,404
2017-08-29 $20.50 $23.60 $19.81 $22.85 $22.85 235,933
2017-08-28 $18.90 $20.70 $18.79 $20.55 $20.55 205,979
2017-08-25 $17.40 $18.80 $17.40 $18.75 $18.75 223,270
2017-08-24 $17.15 $17.80 $16.93 $17.40 $17.40 76,944
2017-08-23 $16.40 $17.60 $16.30 $17.25 $17.25 101,065
2017-08-22 $16.60 $16.75 $16.05 $16.40 $16.40 44,970
2017-08-21 $16.95 $17.10 $16.55 $16.65 $16.65 53,246
2017-08-18 $16.80 $17.65 $16.55 $17.15 $17.15 114,777
2017-08-17 $17.35 $17.75 $16.65 $16.70 $16.70 31,522
2017-08-16 $17.35 $17.70 $16.65 $17.50 $17.50 37,702
2017-08-15 $17.05 $17.55 $16.65 $17.35 $17.35 61,812
2017-08-14 $17.95 $18.08 $16.80 $17.10 $17.10 55,295
2017-08-11 $18.25 $18.65 $17.40 $17.65 $17.65 32,855
2017-08-10 $17.75 $18.15 $17.15 $18.10 $18.10 71,164
2017-08-09 $19.40 $19.65 $18.00 $18.10 $18.10 43,917
2017-08-08 $20.10 $20.45 $19.35 $19.60 $19.60 78,789
2017-08-07 $20.00 $20.65 $20.00 $20.20 $20.20 41,688
2017-08-04 $19.30 $20.55 $19.20 $20.10 $20.10 70,161
2017-08-03 $19.50 $19.60 $18.80 $19.00 $19.00 59,104
2017-08-02 $19.40 $19.95 $19.10 $19.40 $19.40 48,513
2017-08-01 $20.75 $20.85 $19.40 $19.95 $19.95 49,178
2017-07-31 $19.70 $20.15 $18.97 $19.85 $19.85 41,871
2017-07-28 $20.05 $20.05 $19.45 $19.55 $19.55 52,902
2017-07-27 $21.37 $21.55 $19.85 $20.05 $20.05 251,802
2017-07-26 $20.00 $21.55 $19.55 $21.25 $21.25 143,091
2017-07-25 $20.25 $20.70 $19.60 $20.20 $20.20 108,035
2017-07-24 $18.55 $20.08 $18.50 $20.00 $20.00 110,143
2017-07-21 $18.85 $19.39 $18.44 $18.80 $18.80 87,481
2017-07-20 $16.45 $18.80 $16.40 $18.55 $18.55 154,191
2017-07-19 $15.25 $16.50 $15.24 $16.45 $16.45 110,470
2017-07-18 $16.50 $16.75 $15.15 $15.25 $15.25 224,447
2017-07-17 $17.05 $17.70 $16.15 $16.50 $16.50 99,341
2017-07-14 $16.60 $17.15 $16.60 $16.85 $16.85 31,916
2017-07-13 $16.85 $17.50 $16.55 $16.75 $16.75 74,471
2017-07-12 $16.70 $17.10 $16.55 $16.70 $16.70 89,376
2017-07-11 $17.75 $18.75 $16.35 $16.70 $16.70 84,562
2017-07-10 $18.00 $18.40 $17.45 $17.65 $17.65 44,662
2017-07-07 $18.40 $18.70 $17.93 $18.20 $18.20 23,695
2017-07-06 $18.90 $19.00 $17.55 $18.20 $18.20 59,290
2017-07-05 $18.30 $19.30 $18.15 $19.20 $19.20 33,306
2017-07-03 $18.70 $18.70 $17.60 $18.40 $18.40 59,048
2017-06-30 $18.85 $19.70 $18.50 $18.60 $18.60 68,317
2017-06-29 $19.85 $19.85 $18.69 $18.90 $18.90 37,922
2017-06-28 $20.55 $20.55 $19.05 $19.90 $19.90 115,396
2017-06-27 $20.85 $21.25 $20.35 $20.45 $20.45 57,097
2017-06-26 $20.50 $21.40 $20.30 $20.60 $20.60 70,252
2017-06-23 $20.85 $21.20 $20.00 $20.50 $20.50 431,383
2017-06-22 $21.05 $21.65 $20.65 $20.75 $20.75 66,078
2017-06-21 $20.75 $21.35 $20.30 $21.00 $21.00 92,855
2017-06-20 $21.10 $21.80 $20.00 $20.60 $20.60 54,994
2017-06-19 $21.00 $21.25 $19.90 $21.10 $21.10 87,744
2017-06-16 $19.25 $21.20 $18.80 $21.00 $21.00 124,724
2017-06-15 $20.05 $20.50 $19.20 $19.50 $19.50 34,249
2017-06-14 $20.70 $20.85 $20.10 $20.25 $20.25 73,321
2017-06-13 $20.40 $20.90 $20.25 $20.50 $20.50 70,707
2017-06-12 $20.40 $20.55 $20.25 $20.40 $20.40 55,671
2017-06-09 $20.20 $20.85 $19.95 $20.40 $20.40 73,287
2017-06-08 $20.50 $20.91 $20.05 $20.25 $20.25 45,383
2017-06-07 $20.70 $20.70 $19.95 $20.40 $20.40 49,804
2017-06-06 $20.10 $20.70 $20.10 $20.45 $20.45 42,023
2017-06-05 $20.45 $20.55 $19.80 $20.15 $20.15 69,082
2017-06-02 $19.80 $20.95 $19.05 $20.60 $20.60 85,513
2017-06-01 $18.85 $19.95 $18.85 $19.50 $19.50 62,815
2017-05-31 $19.80 $20.50 $18.55 $18.90 $18.90 421,994
2017-05-30 $20.20 $20.90 $19.55 $19.80 $19.80 30,523
2017-05-26 $19.65 $20.40 $19.60 $20.15 $20.15 27,631
2017-05-25 $20.95 $21.05 $19.95 $20.05 $20.05 26,748
2017-05-24 $21.23 $21.30 $20.75 $20.85 $20.85 17,335
2017-05-23 $20.65 $21.10 $20.60 $21.05 $21.05 24,907
2017-05-22 $21.20 $21.20 $20.60 $20.90 $20.90 23,534
2017-05-19 $21.10 $21.20 $20.78 $20.85 $20.85 33,366
2017-05-18 $21.25 $21.43 $20.85 $21.10 $21.10 21,767
2017-05-17 $21.85 $22.60 $21.15 $21.20 $21.20 40,961
2017-05-16 $22.50 $22.75 $22.05 $22.40 $22.40 51,690
2017-05-15 $22.45 $22.70 $21.90 $22.50 $22.50 58,178
2017-05-12 $21.35 $22.50 $21.30 $22.20 $22.20 44,405
2017-05-11 $20.90 $21.75 $20.80 $21.40 $21.40 106,963
2017-05-10 $20.75 $21.25 $20.50 $20.95 $20.95 73,052
2017-05-09 $20.90 $20.95 $20.60 $20.85 $20.85 38,751
2017-05-08 $21.05 $21.30 $20.35 $20.85 $20.85 71,419
2017-05-05 $21.10 $21.70 $20.71 $21.15 $21.15 64,645
2017-05-04 $21.65 $21.65 $20.90 $21.00 $21.00 25,361
2017-05-03 $22.05 $22.35 $21.28 $21.50 $21.50 51,527
2017-05-02 $21.55 $22.35 $21.35 $22.35 $22.35 52,834
2017-05-01 $21.05 $21.50 $20.70 $21.45 $21.45 51,286
2017-04-28 $22.05 $22.15 $21.00 $21.10 $21.10 173,947
2017-04-27 $21.30 $22.20 $21.10 $22.15 $22.15 95,411
2017-04-26 $21.30 $21.65 $20.40 $21.30 $21.30 92,312
2017-04-25 $20.30 $21.70 $20.25 $21.40 $21.40 136,234
2017-04-24 $21.00 $21.08 $20.10 $20.25 $20.25 202,142
2017-04-21 $21.55 $21.85 $20.65 $20.75 $20.75 384,160
2017-04-20 $21.80 $22.10 $21.50 $21.65 $21.65 150,670
2017-04-19 $22.00 $22.60 $21.50 $21.65 $21.65 142,152
2017-04-18 $22.85 $23.03 $21.85 $21.95 $21.95 247,988
2017-04-17 $23.00 $23.33 $22.85 $22.95 $22.95 160,053
2017-04-13 $23.20 $23.43 $23.00 $23.00 $23.00 270,618
2017-04-12 $23.90 $23.95 $22.95 $23.15 $23.15 2,119,694
2017-04-11 $26.65 $26.75 $26.40 $26.55 $26.55 10,210
2017-04-10 $26.95 $27.00 $26.43 $26.75 $26.75 13,526
2017-04-07 $26.00 $27.70 $26.00 $27.00 $27.00 20,585
2017-04-06 $26.60 $26.60 $25.35 $26.05 $26.05 198,812
2017-04-05 $27.25 $27.25 $26.25 $26.65 $26.65 63,094
2017-04-04 $26.80 $27.70 $26.80 $27.05 $27.05 42,087
2017-04-03 $27.65 $27.85 $27.00 $27.10 $27.10 55,082
2017-03-31 $28.75 $29.90 $26.75 $27.50 $27.50 67,223
2017-03-30 $25.30 $29.25 $25.10 $28.90 $28.90 64,939
2017-03-29 $26.85 $26.85 $25.35 $25.65 $25.65 25,170
2017-03-28 $26.50 $27.60 $26.05 $26.75 $26.75 44,239
2017-03-27 $25.15 $27.10 $24.98 $26.90 $26.90 30,913
2017-03-24 $26.00 $26.00 $25.25 $25.35 $25.35 21,084
2017-03-23 $25.60 $26.10 $25.50 $26.00 $26.00 14,038
2017-03-22 $25.70 $26.00 $25.15 $25.60 $25.60 24,455
2017-03-21 $26.45 $26.57 $25.20 $25.80 $25.80 74,755
2017-03-20 $26.40 $26.75 $25.90 $26.30 $26.30 30,624
2017-03-17 $25.95 $26.70 $25.95 $26.45 $26.45 141,954
2017-03-16 $27.25 $27.25 $25.95 $26.15 $26.15 124,911
2017-03-15 $26.65 $27.20 $26.15 $27.00 $27.00 87,767
2017-03-14 $26.25 $26.85 $25.50 $26.45 $26.45 28,042
2017-03-13 $26.35 $27.05 $26.20 $26.40 $26.40 97,670
2017-03-10 $27.20 $27.45 $26.10 $26.35 $26.35 51,785
2017-03-09 $27.30 $27.30 $26.30 $27.00 $27.00 51,074
2017-03-08 $27.10 $27.30 $26.40 $27.00 $27.00 52,186
2017-03-07 $26.75 $27.95 $26.40 $27.00 $27.00 61,992
2017-03-06 $27.70 $28.60 $26.80 $27.00 $27.00 58,226
2017-03-03 $27.85 $28.50 $27.50 $27.85 $27.85 69,235
2017-03-02 $30.40 $30.40 $27.80 $28.25 $28.25 67,253
2017-03-01 $30.30 $31.25 $29.90 $30.60 $30.60 101,339
2017-02-28 $30.45 $30.50 $29.90 $30.10 $30.10 36,417
2017-02-27 $27.90 $31.25 $27.90 $30.70 $30.70 44,188
2017-02-24 $27.80 $28.30 $27.40 $28.05 $28.05 40,450
2017-02-23 $28.60 $28.60 $27.80 $27.95 $27.95 23,801
2017-02-22 $29.60 $29.75 $27.85 $28.10 $28.10 132,018
2017-02-21 $29.90 $30.60 $29.75 $29.85 $29.85 21,989
2017-02-17 $30.00 $30.00 $29.60 $30.00 $30.00 23,660
2017-02-16 $30.15 $30.85 $29.55 $30.00 $30.00 47,728
2017-02-15 $30.05 $30.40 $29.45 $30.25 $30.25 65,336
2017-02-14 $29.70 $29.70 $28.30 $29.50 $29.50 29,683
2017-02-13 $30.10 $30.15 $29.55 $30.05 $30.05 51,966
2017-02-10 $29.15 $31.20 $29.15 $30.05 $30.05 45,751
2017-02-09 $29.13 $29.20 $28.20 $29.20 $29.20 37,658
2017-02-08 $28.75 $29.00 $28.25 $28.60 $28.60 44,311
2017-02-07 $29.05 $29.65 $28.55 $29.05 $29.05 48,468
2017-02-06 $28.40 $29.15 $28.10 $28.85 $28.85 53,322
2017-02-03 $28.30 $28.45 $27.20 $28.40 $28.40 51,657
2017-02-02 $28.50 $28.55 $27.50 $27.95 $27.95 25,056
2017-02-01 $29.40 $29.85 $28.35 $28.80 $28.80 46,579
2017-01-31 $28.63 $29.05 $27.70 $28.75 $28.75 68,395
2017-01-30 $30.30 $30.55 $28.50 $28.95 $28.95 46,938
2017-01-27 $29.55 $30.70 $29.05 $30.15 $30.15 28,650
2017-01-26 $29.35 $29.75 $28.80 $29.15 $29.15 51,036
2017-01-25 $28.85 $29.30 $28.63 $29.05 $29.05 20,867
2017-01-24 $27.65 $28.85 $27.40 $28.60 $28.60 53,400
2017-01-23 $27.80 $28.00 $26.80 $27.50 $27.50 46,961
2017-01-20 $27.40 $27.55 $26.65 $27.35 $27.35 56,341
2017-01-19 $28.35 $28.35 $26.60 $27.30 $27.30 50,724
2017-01-18 $29.69 $29.69 $27.05 $27.75 $27.75 37,034
2017-01-17 $27.75 $28.00 $26.80 $27.50 $27.50 43,062
2017-01-13 $27.60 $28.90 $27.30 $28.05 $28.05 53,286
2017-01-12 $27.00 $27.50 $26.48 $27.35 $27.35 27,675
2017-01-11 $27.95 $28.50 $26.80 $27.10 $27.10 73,263
2017-01-10 $27.55 $27.85 $26.55 $27.65 $27.65 44,864
2017-01-09 $27.35 $28.08 $26.60 $27.40 $27.40 127,264
2017-01-06 $27.05 $27.45 $26.05 $27.25 $27.25 213,732
2017-01-05 $27.85 $27.95 $26.23 $27.15 $27.15 114,217
2017-01-04 $26.40 $27.90 $26.00 $27.80 $27.80 38,938
2017-01-03 $26.55 $26.65 $25.90 $26.20 $26.20 87,019
2016-12-30 $27.30 $27.30 $25.65 $26.15 $26.15 60,704
2016-12-29 $27.90 $28.10 $27.00 $27.30 $27.30 39,373
2016-12-28 $29.74 $29.74 $27.60 $27.90 $27.90 22,484
2016-12-27 $28.75 $29.35 $28.40 $29.15 $29.15 12,815
2016-12-23 $27.05 $28.80 $26.85 $28.75 $28.75 14,531
2016-12-22 $28.65 $29.44 $27.05 $27.20 $27.20 37,873
2016-12-21 $28.35 $29.15 $28.30 $28.85 $28.85 23,580
2016-12-20 $28.70 $29.10 $28.05 $28.60 $28.60 55,793
2016-12-19 $28.95 $29.24 $27.25 $28.60 $28.60 41,826
2016-12-16 $29.50 $29.95 $28.10 $29.20 $29.20 99,693
2016-12-15 $29.85 $30.10 $29.25 $29.55 $29.55 95,550
2016-12-14 $30.10 $31.15 $29.45 $29.60 $29.60 62,293
2016-12-13 $32.25 $32.45 $31.25 $31.75 $31.75 16,966
2016-12-12 $33.10 $33.10 $31.85 $32.05 $32.05 40,135
2016-12-09 $33.75 $34.60 $31.90 $33.25 $33.25 45,648
2016-12-08 $34.10 $34.28 $32.80 $33.70 $33.70 64,519
2016-12-07 $36.75 $36.75 $34.15 $34.30 $34.30 45,168
2016-12-06 $36.25 $37.10 $35.70 $37.00 $37.00 32,685
2016-12-05 $36.00 $36.91 $35.88 $36.20 $36.20 42,373
2016-12-02 $35.10 $37.43 $35.10 $35.85 $35.85 42,119
2016-12-01 $35.65 $36.35 $35.60 $35.80 $35.80 41,100
2016-11-30 $37.20 $37.20 $35.00 $35.60 $35.60 108,416
2016-11-29 $37.20 $37.60 $35.85 $37.15 $37.15 46,043
2016-11-28 $39.55 $39.80 $37.60 $37.75 $37.75 48,026
2016-11-25 $39.20 $40.15 $38.95 $39.55 $39.55 39,187
2016-11-23 $37.15 $39.15 $36.90 $38.90 $38.90 34,349
2016-11-22 $37.95 $38.10 $36.55 $37.55 $37.55 38,937
2016-11-21 $38.05 $38.35 $36.75 $37.95 $37.95 17,949
2016-11-18 $37.85 $38.50 $36.90 $37.95 $37.95 30,078
2016-11-17 $36.55 $38.70 $35.20 $37.75 $37.75 98,447
2016-11-16 $37.80 $38.29 $36.00 $36.60 $36.60 46,621
2016-11-15 $37.10 $38.10 $35.00 $37.90 $37.90 83,918
2016-11-14 $37.10 $37.90 $36.85 $37.35 $37.35 79,870
2016-11-11 $36.80 $37.03 $33.40 $36.50 $36.50 109,114
2016-11-10 $36.85 $38.50 $35.35 $36.43 $36.43 72,591
2016-11-09 $31.80 $37.30 $31.80 $36.45 $36.45 173,384
2016-11-08 $33.90 $33.90 $31.15 $31.60 $31.60 50,584
2016-11-07 $34.70 $35.95 $33.45 $33.85 $33.85 51,524
2016-11-04 $32.45 $34.45 $32.35 $34.05 $34.05 33,060
2016-11-03 $32.50 $32.89 $32.00 $32.35 $32.35 52,902
2016-11-02 $32.05 $32.95 $31.55 $32.50 $32.50 43,407
2016-11-01 $31.80 $32.15 $31.55 $31.90 $31.90 49,600
2016-10-31 $31.50 $32.15 $30.85 $31.85 $31.85 74,377
2016-10-28 $30.65 $31.35 $30.45 $31.35 $31.35 27,993
2016-10-27 $31.30 $31.65 $30.55 $31.20 $31.20 47,165
2016-10-26 $30.50 $31.95 $30.50 $31.25 $31.25 142,056
2016-10-25 $30.73 $31.00 $30.05 $30.70 $30.70 41,228
2016-10-24 $30.65 $31.30 $30.05 $30.85 $30.85 18,903
2016-10-21 $29.99 $30.30 $29.78 $30.14 $30.14 16,343
2016-10-20 $30.13 $30.88 $30.13 $30.23 $30.23 21,976
2016-10-19 $29.45 $30.55 $28.45 $30.03 $30.03 44,530
2016-10-18 $29.31 $29.90 $28.65 $29.56 $29.56 52,002
2016-10-17 $28.80 $29.38 $28.42 $29.05 $29.05 87,210
2016-10-14 $28.52 $28.89 $27.94 $28.77 $28.77 90,757
2016-10-13 $29.75 $29.98 $28.46 $28.57 $28.57 122,141
2016-10-12 $30.51 $30.92 $29.53 $29.82 $29.82 105,746
2016-10-11 $31.17 $31.22 $30.22 $30.60 $30.60 35,017
2016-10-10 $30.37 $32.04 $30.37 $31.43 $31.43 73,523
2016-10-07 $29.53 $30.70 $29.53 $30.27 $30.27 85,140
2016-10-06 $33.24 $33.37 $26.66 $29.64 $29.64 326,264
2016-10-05 $31.99 $33.61 $29.99 $32.92 $32.92 265,605
2016-10-04 $30.64 $32.21 $30.51 $31.55 $31.55 54,779
2016-10-03 $32.08 $32.48 $30.47 $31.17 $31.17 66,378
2016-09-30 $32.85 $33.00 $32.01 $32.47 $32.47 73,128
2016-09-29 $37.00 $37.00 $31.61 $32.17 $32.17 206,741
2016-09-28 $32.23 $32.98 $30.54 $32.17 $32.17 42,965
2016-09-27 $33.63 $34.02 $30.63 $31.96 $31.96 57,523
2016-09-26 $34.78 $37.30 $33.13 $33.31 $33.31 209,220
2016-09-23 $33.44 $34.90 $31.21 $34.32 $34.32 113,898
2016-09-22 $29.65 $34.23 $29.25 $33.61 $33.61 205,235
2016-09-21 $27.44 $29.51 $27.21 $29.27 $29.27 85,725
2016-09-20 $26.41 $28.33 $26.06 $27.22 $27.22 105,654
2016-09-19 $25.94 $27.02 $25.34 $26.10 $26.10 176,590
2016-09-16 $25.50 $26.40 $25.28 $25.70 $25.70 125,147
2016-09-15 $25.30 $26.21 $24.96 $25.47 $25.47 52,976
2016-09-14 $24.99 $25.68 $24.25 $25.08 $25.08 60,157
2016-09-13 $25.63 $26.09 $24.25 $24.72 $24.72 26,479
2016-09-12 $25.83 $26.79 $25.30 $25.67 $25.67 61,157
2016-09-09 $26.05 $26.73 $25.66 $25.90 $25.90 59,999
2016-09-08 $26.08 $26.61 $25.10 $26.00 $26.00 47,616
2016-09-07 $25.00 $26.44 $24.26 $26.24 $26.24 140,354
2016-09-06 $25.00 $25.68 $24.36 $25.10 $25.10 38,286
2016-09-02 $23.85 $24.99 $23.47 $24.99 $24.99 13,684
2016-09-01 $24.06 $24.99 $22.65 $23.28 $23.28 50,723
2016-08-31 $25.23 $25.23 $23.65 $24.94 $24.94 40,716
2016-08-30 $25.00 $25.50 $24.64 $25.05 $25.05 135,170
2016-08-29 $25.00 $25.00 $23.89 $24.91 $24.91 17,339
2016-08-26 $24.14 $25.00 $24.06 $24.55 $24.55 44,366
2016-08-25 $23.60 $24.81 $23.60 $24.20 $24.20 30,705
2016-08-24 $22.90 $23.63 $22.90 $23.60 $23.60 23,379
2016-08-23 $21.76 $23.17 $21.76 $22.97 $22.97 22,836
2016-08-22 $22.38 $22.39 $21.55 $22.37 $22.37 24,431
2016-08-19 $22.61 $22.93 $21.90 $22.43 $22.43 47,328
2016-08-18 $22.05 $22.61 $20.37 $22.59 $22.59 55,690
2016-08-17 $21.28 $22.07 $20.72 $21.87 $21.87 89,049
2016-08-16 $20.36 $21.32 $20.36 $20.89 $20.89 37,838
2016-08-15 $20.21 $20.64 $20.11 $20.57 $20.57 17,990
2016-08-12 $20.27 $20.43 $19.61 $19.76 $19.76 15,124
2016-08-11 $19.04 $19.80 $19.04 $19.74 $19.74 8,854
2016-08-10 $19.74 $19.97 $19.00 $19.34 $19.34 11,010
2016-08-09 $19.66 $19.71 $19.40 $19.63 $19.63 4,495
2016-08-08 $19.44 $19.71 $19.11 $19.49 $19.49 25,285
2016-08-05 $18.85 $19.33 $18.85 $19.25 $19.25 8,740
2016-08-04 $18.41 $18.84 $18.41 $18.56 $18.56 8,219
2016-08-03 $19.06 $19.06 $17.41 $18.09 $18.09 42,264
2016-08-02 $18.41 $18.85 $17.64 $18.24 $18.24 19,622
2016-08-01 $19.58 $20.11 $18.35 $18.36 $18.36 18,949
2016-07-29 $19.17 $19.69 $18.45 $19.31 $19.31 17,929
2016-07-28 $19.99 $20.08 $19.17 $19.17 $19.17 22,371
2016-07-27 $19.94 $20.41 $19.20 $19.84 $19.84 39,990
2016-07-26 $19.50 $19.88 $19.00 $19.87 $19.87 47,391
2016-07-25 $21.00 $21.25 $19.50 $19.60 $19.60 58,396
2016-07-22 $21.91 $21.91 $21.00 $21.10 $21.10 21,020
2016-07-21 $22.63 $22.63 $21.58 $21.94 $21.94 51,526
2016-07-20 $23.65 $23.65 $20.82 $22.60 $22.60 73,233
2016-07-19 $26.42 $26.42 $23.00 $23.45 $23.45 140,893
2016-07-18 $22.89 $27.18 $22.89 $26.63 $26.63 103,483
2016-07-15 $22.30 $22.89 $21.47 $22.88 $22.88 31,774
2016-07-14 $22.80 $22.80 $21.91 $22.13 $22.13 15,321
2016-07-13 $23.22 $23.22 $22.22 $22.47 $22.47 40,387
2016-07-12 $21.97 $23.21 $21.97 $23.00 $23.00 33,457
2016-07-11 $22.40 $22.40 $21.09 $21.69 $21.69 37,039
2016-07-08 $21.31 $22.95 $21.26 $22.47 $22.47 64,287
2016-07-07 $20.57 $22.49 $20.57 $21.20 $21.20 65,664
2016-07-06 $20.50 $20.56 $19.89 $20.49 $20.49 23,749
2016-07-05 $19.78 $20.46 $19.77 $20.33 $20.33 46,714
2016-07-01 $20.55 $21.13 $19.20 $19.94 $19.94 47,372
2016-06-30 $20.35 $20.80 $20.00 $20.69 $20.69 37,228
2016-06-29 $19.77 $20.48 $19.46 $20.47 $20.47 37,557
2016-06-28 $20.69 $20.69 $19.85 $20.15 $20.15 93,657
2016-06-27 $20.65 $20.65 $19.00 $20.01 $20.01 84,587
2016-06-24 $20.75 $20.75 $18.55 $20.25 $20.25 836,657
2016-06-23 $20.19 $21.53 $19.82 $20.73 $20.73 99,702
2016-06-22 $19.80 $21.15 $19.08 $20.02 $20.02 114,964
2016-06-21 $20.82 $21.09 $19.36 $20.28 $20.28 98,094
2016-06-20 $19.93 $23.06 $19.34 $20.50 $20.50 112,600
2016-06-17 $18.40 $19.71 $18.40 $19.33 $19.33 67,582
2016-06-16 $17.00 $19.46 $16.90 $18.79 $18.79 219,401
2016-06-15 $16.26 $17.61 $16.15 $17.11 $17.11 101,693
2016-06-14 $15.89 $16.15 $15.50 $16.13 $16.13 30,656
2016-06-13 $16.00 $16.00 $15.14 $15.63 $15.63 57,662
2016-06-10 $15.38 $16.46 $15.05 $16.04 $16.04 48,534
2016-06-09 $15.72 $15.72 $15.20 $15.41 $15.41 31,659
2016-06-08 $14.90 $15.88 $14.79 $15.70 $15.70 60,791
2016-06-07 $15.34 $15.89 $14.46 $15.25 $15.25 65,805
2016-06-06 $16.60 $16.61 $15.35 $15.58 $15.58 56,064
2016-06-03 $16.29 $16.29 $15.25 $15.90 $15.90 31,074
2016-06-02 $16.43 $16.60 $16.01 $16.21 $16.21 46,827
2016-06-01 $16.69 $16.69 $15.90 $16.27 $16.27 54,358
2016-05-31 $15.55 $16.01 $15.27 $15.91 $15.91 22,293
2016-05-27 $16.71 $16.71 $15.09 $15.53 $15.53 17,932
2016-05-26 $17.59 $17.59 $14.79 $15.08 $15.08 302,146
2016-05-25 $15.99 $16.50 $15.88 $16.28 $16.28 20,636
2016-05-24 $16.77 $16.77 $16.03 $16.25 $16.25 17,066
2016-05-23 $15.57 $16.61 $15.57 $16.30 $16.30 42,592
2016-05-20 $15.38 $15.95 $15.05 $15.64 $15.64 16,774
2016-05-19 $15.46 $15.47 $14.88 $15.33 $15.33 20,876
2016-05-18 $14.40 $15.50 $14.33 $15.50 $15.50 21,402
2016-05-17 $14.82 $15.17 $14.71 $14.71 $14.71 85,806
2016-05-16 $15.36 $15.36 $14.28 $14.74 $14.74 17,343
2016-05-13 $15.57 $15.57 $14.67 $15.12 $15.12 26,706
2016-05-12 $15.55 $15.60 $15.27 $15.33 $15.33 20,157
2016-05-11 $15.63 $15.65 $14.90 $15.65 $15.65 21,862
2016-05-10 $15.45 $15.80 $15.00 $15.50 $15.50 136,663
2016-05-09 $15.97 $16.00 $15.19 $15.48 $15.48 153,456
2016-05-06 $15.59 $15.99 $14.94 $15.20 $15.20 76,478
2016-05-05 $15.20 $16.00 $14.97 $15.28 $15.28 93,130
2016-05-04 $14.48 $14.69 $14.40 $14.63 $14.63 4,753
2016-05-03 $14.00 $14.90 $13.98 $14.60 $14.60 21,028
2016-05-02 $13.41 $14.55 $13.21 $14.21 $14.21 63,270
2016-04-29 $13.25 $13.96 $12.04 $13.52 $13.52 28,831
2016-04-28 $13.46 $13.87 $12.95 $13.40 $13.40 42,286
2016-04-27 $13.80 $13.82 $13.37 $13.59 $13.59 15,029
2016-04-26 $13.74 $14.10 $13.60 $13.85 $13.85 41,344
2016-04-25 $13.55 $14.05 $12.99 $13.85 $13.85 37,298
2016-04-22 $13.91 $14.20 $13.47 $13.52 $13.52 26,933
2016-04-21 $13.35 $14.13 $13.00 $14.07 $14.07 30,179
2016-04-20 $12.65 $13.30 $12.65 $13.25 $13.25 24,975
2016-04-19 $12.84 $13.20 $12.76 $13.18 $13.18 84,376
2016-04-18 $13.30 $13.30 $12.43 $12.61 $12.61 8,712
2016-04-15 $12.80 $13.39 $12.45 $12.87 $12.87 29,147
2016-04-14 $12.78 $13.98 $11.99 $12.66 $12.66 15,828
2016-04-13 $13.20 $13.20 $12.44 $12.96 $12.96 55,013
2016-04-12 $12.90 $13.11 $12.45 $12.76 $12.76 56,338
2016-04-11 $12.60 $13.17 $12.60 $12.98 $12.98 14,685
2016-04-08 $13.21 $13.31 $12.97 $13.03 $13.03 14,676
2016-04-07 $13.02 $13.29 $12.89 $12.97 $12.97 31,098
2016-04-06 $12.80 $13.70 $12.61 $13.13 $13.13 55,605
2016-04-05 $13.98 $13.98 $12.27 $12.56 $12.56 30,287
2016-04-04 $13.63 $14.47 $13.37 $13.72 $13.72 18,287
2016-04-01 $13.80 $14.28 $12.86 $13.70 $13.70 34,106
2016-03-31 $14.20 $14.34 $12.94 $13.88 $13.88 32,273
2016-03-30 $14.46 $14.78 $14.12 $14.35 $14.35 6,049
2016-03-29 $14.50 $15.50 $14.25 $14.33 $14.33 14,929
2016-03-28 $14.50 $15.18 $14.03 $14.49 $14.49 7,688
2016-03-24 $15.10 $15.20 $13.90 $14.51 $14.51 73,541
2016-03-23 $14.06 $14.48 $13.99 $14.00 $14.00 9,483
2016-03-22 $14.90 $15.80 $12.90 $13.95 $13.95 43,964
2016-03-21 $14.47 $15.47 $13.41 $13.94 $13.94 30,600
2016-03-18 $17.60 $19.17 $14.46 $14.59 $14.59 56,651
2016-03-17 $20.00 $20.68 $17.44 $18.97 $18.97 28,677
2016-03-16 $20.16 $21.49 $18.75 $19.80 $19.80 80,297
2016-03-15 $16.81 $19.95 $15.59 $19.45 $19.45 32,310
2016-03-14 $14.09 $17.43 $13.92 $16.95 $16.95 26,033
2016-03-11 $14.69 $15.13 $13.58 $14.27 $14.27 10,401
2016-03-10 $14.50 $15.72 $14.00 $14.70 $14.70 13,673
2016-03-09 $14.36 $14.71 $13.56 $14.15 $14.15 7,708
2016-03-08 $14.30 $15.39 $13.88 $14.11 $14.11 18,242
2016-03-07 $15.15 $15.25 $14.69 $14.74 $14.74 10,121
2016-03-04 $15.50 $15.50 $15.03 $15.12 $15.12 6,663
2016-03-03 $15.42 $15.50 $15.28 $15.30 $15.30 1,527
2016-03-02 $14.00 $15.61 $13.90 $14.82 $14.82 12,842
2016-03-01 $15.06 $15.36 $13.57 $14.10 $14.10 27,530
2016-02-29 $14.81 $15.23 $14.81 $15.05 $15.05 1,405
2016-02-26 $13.01 $14.99 $13.01 $14.80 $14.80 7,245
2016-02-25 $12.96 $14.80 $12.88 $14.70 $14.70 5,585
2016-02-24 $15.22 $15.22 $13.45 $14.18 $14.18 15,075
2016-02-23 $13.01 $15.48 $12.81 $15.48 $15.48 6,840
2016-02-22 $14.59 $14.59 $13.76 $14.29 $14.29 13,870
2016-02-19 $13.11 $14.30 $13.11 $13.59 $13.59 5,255
2016-02-18 $16.57 $16.57 $11.54 $13.29 $13.29 14,645
2016-02-17 $10.45 $10.53 $9.18 $10.12 $10.12 23,814
2016-02-16 $10.00 $10.49 $9.40 $9.60 $9.60 8,523
2016-02-12 $10.00 $10.27 $8.95 $9.96 $9.96 41,267
2016-02-11 $8.96 $10.10 $8.96 $10.08 $10.08 1,179
2016-02-10 $9.80 $10.50 $9.59 $9.72 $9.72 2,792
2016-02-09 $11.20 $11.80 $11.10 $11.11 $11.11 3,764
2016-02-08 $12.31 $12.31 $11.04 $11.04 $11.04 3,890
2016-02-05 $12.90 $12.90 $12.59 $12.59 $12.59 2,045
2016-02-04 $12.85 $13.15 $12.24 $12.75 $12.75 8,711
2016-02-03 $13.10 $13.10 $12.04 $12.59 $12.59 6,921
2016-02-02 $13.15 $13.25 $12.75 $12.75 $12.75 13,127
2016-02-01 $13.37 $13.46 $12.75 $12.96 $12.96 17,680
2016-01-29 $14.35 $14.97 $13.53 $13.53 $13.53 4,396
2016-01-28 $14.40 $14.40 $13.37 $13.77 $13.77 2,343
2016-01-27 $13.00 $13.22 $12.01 $13.22 $13.22 13,389
2016-01-26 $13.40 $14.30 $13.00 $13.47 $13.47 8,544
2016-01-25 $15.20 $15.40 $14.27 $14.27 $14.27 13,208
2016-01-22 $15.48 $16.40 $15.06 $15.21 $15.21 9,627
2016-01-21 $15.46 $16.68 $15.00 $15.20 $15.20 27,244
2016-01-20 $15.17 $16.33 $14.59 $15.92 $15.92 37,394
2016-01-19 $14.21 $15.77 $14.03 $15.31 $15.31 9,803
2016-01-15 $12.98 $14.35 $12.67 $13.98 $13.98 38,017
2016-01-14 $14.48 $14.48 $12.90 $13.10 $13.10 29,954
2016-01-13 $13.10 $14.31 $13.04 $13.25 $13.25 27,070
2016-01-12 $13.56 $13.90 $12.31 $13.23 $13.23 30,167
2016-01-11 $13.57 $14.84 $13.19 $13.36 $13.36 24,822
2016-01-08 $14.05 $14.91 $12.88 $13.20 $13.20 50,881
2016-01-07 $14.21 $14.51 $14.06 $14.06 $14.06 14,922
2016-01-06 $14.58 $15.39 $14.00 $14.17 $14.17 21,857
2016-01-05 $15.10 $15.14 $14.00 $14.58 $14.58 24,045
2016-01-04 $15.80 $15.95 $14.69 $15.07 $15.07 39,637
2015-12-31 $14.91 $16.75 $14.87 $15.95 $15.95 58,146
2015-12-30 $14.80 $15.70 $14.57 $15.02 $15.02 16,863
2015-12-29 $15.59 $16.43 $14.31 $14.65 $14.65 49,928
2015-12-28 $16.28 $17.50 $15.53 $15.59 $15.59 95,154
2015-12-24 $17.50 $17.50 $15.32 $16.39 $16.39 38,706
2015-12-23 $19.47 $19.50 $17.04 $17.69 $17.69 76,297
2015-12-22 $17.61 $21.00 $17.01 $19.58 $19.58 93,654
2015-12-21 $15.61 $17.85 $15.49 $17.31 $17.31 67,164
2015-12-18 $15.98 $16.80 $14.60 $15.32 $15.32 193,807
2015-12-17 $13.70 $16.42 $13.70 $16.05 $16.05 45,832
2015-12-16 $13.94 $14.26 $12.77 $13.79 $13.79 44,769
2015-12-15 $12.88 $14.44 $12.64 $13.51 $13.51 36,788
2015-12-14 $13.71 $14.96 $12.46 $13.08 $13.08 115,041
2015-12-11 $13.75 $14.52 $13.03 $13.79 $13.79 65,898
2015-12-10 $14.16 $14.59 $13.25 $14.28 $14.28 45,844
2015-12-09 $14.22 $14.85 $12.80 $14.16 $14.16 108,803
2015-12-08 $14.20 $15.40 $14.00 $14.22 $14.22 124,375
2015-12-07 $13.16 $16.00 $11.52 $14.14 $14.14 104,800
2015-12-04 $16.10 $17.16 $16.10 $16.40 $16.40 120,925
2015-12-03 $16.60 $17.15 $16.12 $16.75 $16.75 108,765
2015-12-02 $17.00 $17.21 $16.60 $16.87 $16.87 14,540
2015-12-01 $16.35 $16.50 $16.13 $16.49 $16.49 32,767
2015-11-30 $16.08 $16.47 $15.82 $16.25 $16.25 94,552
2015-11-27 $15.94 $16.13 $15.88 $16.09 $16.09 18,098
2015-11-25 $16.00 $17.00 $15.60 $16.08 $16.08 26,189
2015-11-24 $15.98 $16.00 $15.90 $16.00 $16.00 11,694
2015-11-23 $16.00 $16.50 $15.65 $16.00 $16.00 49,001
2015-11-20 $15.52 $16.00 $15.45 $16.00 $16.00 24,996
2015-11-19 $15.89 $15.98 $15.51 $15.79 $15.79 48,681
2015-11-18 $16.00 $16.00 $15.80 $15.89 $15.89 26,166
2015-11-17 $16.00 $16.14 $15.90 $15.90 $15.90 49,784
2015-11-16 $16.00 $16.08 $15.89 $15.89 $15.89 7,850
2015-11-13 $16.00 $16.03 $15.10 $15.90 $15.90 62,039
2015-11-12 $15.80 $16.33 $15.79 $16.00 $16.00 90,605
2015-11-11 $17.05 $17.90 $16.00 $16.00 $16.00 1,364,137

Wave Life Sciences Ltd (WVE) News Headlines

Recent Wave Life Sciences Ltd (WVE) 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.