XBiotech Inc (XBIT) Exchange: NASDAQ

Data as of March 29, 2024

$7.50 ($0.25) 3.45%

XBiotech Inc - Daily Information
Click for more stock information on XBiotech Inc.
Daily Information Data
Date March 29, 2024
Open $7.25
Previous Close $7.50
High $7.50
Low $6.99
Adjusted Open $7.25
Previous Adjusted Close $7.50
Adjusted High $7.50
Adjusted Low $6.99

About XBiotech Inc (XBIT)

XBiotech is a fully integrated global biosciences company dedicated to pioneering the discovery, development and commercialization of therapeutic antibodies based on its True Human™ proprietary technology. XBiotech currently is advancing a robust pipeline of antibody therapies to redefine the standards of care in oncology, inflammatory conditions and infectious diseases. Headquartered in Austin, Texas, XBiotech is also leading the development of innovative biotech manufacturing technologies designed to more rapidly, cost-effectively and flexibly produce therapies urgently needed by patients worldwide.

Historical Stock Data for XBiotech Inc (XBIT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $7.25 $7.50 $6.99 $7.50 $7.50 69,151
2024-03-21 $7.24 $7.26 $7.05 $7.25 $7.25 58,072
2024-03-20 $7.08 $7.20 $6.78 $7.16 $7.16 57,535
2024-03-19 $6.65 $7.48 $6.65 $7.11 $7.11 107,618
2024-03-18 $5.94 $7.00 $5.59 $6.63 $6.63 110,865
2024-03-15 $6.22 $6.40 $5.87 $5.91 $5.91 72,881
2024-03-14 $6.22 $6.44 $6.12 $6.36 $6.36 60,868
2024-03-13 $6.33 $6.40 $6.11 $6.31 $6.31 53,717
2024-03-12 $6.40 $6.46 $6.00 $6.33 $6.33 63,344
2024-03-11 $6.46 $6.46 $6.23 $6.35 $6.35 27,064
2024-03-08 $6.46 $6.57 $6.11 $6.40 $6.40 49,452
2024-03-07 $6.45 $6.49 $6.34 $6.39 $6.39 39,405
2024-03-06 $6.47 $6.48 $6.35 $6.40 $6.40 51,208
2024-03-05 $6.32 $6.48 $6.21 $6.29 $6.29 25,196
2024-03-04 $6.54 $6.54 $6.26 $6.39 $6.39 50,958
2024-03-01 $6.26 $6.43 $5.91 $6.40 $6.40 75,925
2024-02-29 $6.47 $6.47 $6.17 $6.26 $6.26 31,970
2024-02-28 $6.41 $6.41 $6.08 $6.34 $6.34 37,949
2024-02-27 $6.58 $6.58 $6.36 $6.39 $6.39 48,118
2024-02-26 $6.57 $6.66 $6.32 $6.45 $6.45 50,675
2024-02-23 $6.09 $6.57 $6.09 $6.45 $6.45 52,631
2024-02-22 $6.96 $7.05 $6.12 $6.12 $6.12 101,318
2024-02-21 $6.06 $7.24 $6.00 $6.90 $6.90 267,182
2024-02-20 $5.85 $6.06 $5.80 $6.06 $6.06 87,980
2024-02-16 $5.87 $6.00 $5.69 $5.90 $5.90 29,444
2024-02-15 $6.06 $6.06 $5.50 $5.78 $5.78 28,684
2024-02-14 $6.00 $6.05 $5.86 $6.05 $6.05 40,489
2024-02-13 $5.91 $6.10 $5.86 $6.01 $6.01 32,642
2024-02-12 $5.91 $6.12 $5.85 $6.02 $6.02 50,478
2024-02-09 $5.45 $5.89 $5.40 $5.88 $5.88 59,855
2024-02-08 $5.48 $5.49 $5.36 $5.44 $5.44 21,539
2024-02-07 $5.49 $5.50 $5.42 $5.47 $5.47 46,042
2024-02-06 $5.48 $5.50 $5.34 $5.42 $5.42 27,830
2024-02-05 $5.35 $5.50 $5.07 $5.47 $5.47 64,151
2024-02-02 $4.62 $5.43 $4.44 $5.43 $5.43 57,937
2024-02-01 $4.62 $4.63 $4.43 $4.63 $4.63 37,699
2024-01-31 $4.39 $4.60 $4.31 $4.59 $4.59 29,350
2024-01-30 $4.30 $4.37 $4.28 $4.34 $4.34 21,267
2024-01-29 $4.32 $4.39 $4.19 $4.30 $4.30 22,080
2024-01-26 $4.20 $4.20 $4.15 $4.20 $4.20 14,129
2024-01-25 $4.40 $4.40 $4.21 $4.22 $4.22 19,307
2024-01-24 $4.50 $4.53 $4.26 $4.52 $4.52 73,287
2024-01-23 $4.55 $4.59 $4.50 $4.55 $4.55 12,678
2024-01-22 $4.59 $4.59 $4.50 $4.50 $4.50 29,873
2024-01-19 $4.78 $4.78 $4.57 $4.65 $4.65 12,529
2024-01-18 $4.85 $4.85 $4.56 $4.80 $4.80 13,919
2024-01-17 $5.25 $5.25 $4.70 $4.87 $4.87 22,987
2024-01-16 $4.95 $5.39 $4.87 $5.24 $5.24 34,665
2024-01-12 $4.41 $5.00 $4.40 $5.00 $5.00 38,378
2024-01-11 $4.57 $4.69 $4.40 $4.42 $4.42 23,111
2024-01-10 $4.57 $4.74 $4.46 $4.67 $4.67 33,623
2024-01-09 $4.02 $4.55 $4.02 $4.55 $4.55 39,616
2024-01-08 $4.05 $4.21 $3.90 $4.05 $4.05 18,580
2024-01-05 $4.07 $4.25 $4.00 $4.03 $4.03 20,719
2024-01-04 $4.30 $4.30 $4.01 $4.24 $4.24 15,423
2024-01-03 $4.24 $4.33 $4.13 $4.29 $4.29 8,238
2024-01-02 $4.00 $4.39 $4.00 $4.34 $4.34 9,180
2023-12-29 $3.97 $4.08 $3.96 $4.00 $4.00 9,764
2023-12-28 $3.94 $4.06 $3.92 $3.97 $3.97 15,624
2023-12-27 $3.94 $4.03 $3.91 $4.00 $4.00 30,633
2023-12-26 $3.87 $3.94 $3.83 $3.93 $3.93 13,717
2023-12-22 $4.00 $4.09 $3.90 $3.92 $3.92 15,072
2023-12-21 $3.99 $4.00 $3.81 $3.99 $3.99 15,383
2023-12-20 $4.10 $4.10 $3.81 $3.94 $3.94 36,509
2023-12-19 $4.15 $4.59 $4.10 $4.11 $4.11 37,984
2023-12-18 $4.63 $4.63 $4.02 $4.14 $4.14 37,139
2023-12-15 $4.33 $5.04 $4.33 $4.65 $4.65 31,670
2023-12-14 $4.50 $4.65 $4.24 $4.63 $4.63 18,046
2023-12-13 $4.47 $4.63 $4.19 $4.46 $4.46 14,073
2023-12-12 $4.14 $4.62 $4.14 $4.50 $4.50 35,533
2023-12-11 $4.21 $4.23 $4.08 $4.19 $4.19 14,895
2023-12-08 $4.20 $4.20 $4.06 $4.17 $4.17 20,149
2023-12-07 $4.16 $4.18 $4.05 $4.18 $4.18 5,522
2023-12-06 $4.00 $4.11 $3.89 $4.11 $4.11 23,335
2023-12-05 $3.88 $3.99 $3.85 $3.96 $3.96 20,803
2023-12-04 $3.93 $3.94 $3.73 $3.93 $3.93 15,903
2023-12-01 $3.99 $3.99 $3.72 $3.98 $3.98 21,136
2023-11-30 $3.75 $3.92 $3.71 $3.92 $3.92 14,745
2023-11-29 $3.69 $3.78 $3.66 $3.71 $3.71 9,506
2023-11-28 $3.71 $3.80 $3.60 $3.70 $3.70 11,821
2023-11-27 $3.85 $3.87 $3.61 $3.75 $3.75 15,174
2023-11-24 $3.57 $3.58 $3.54 $3.58 $3.58 2,349
2023-11-22 $3.70 $3.73 $3.51 $3.58 $3.58 17,706
2023-11-21 $3.64 $3.70 $3.52 $3.56 $3.56 24,860
2023-11-20 $3.80 $3.83 $3.63 $3.65 $3.65 38,636
2023-11-17 $3.74 $3.99 $3.70 $3.81 $3.81 12,415
2023-11-16 $3.72 $3.98 $3.65 $3.70 $3.70 20,847
2023-11-15 $3.85 $3.85 $3.56 $3.80 $3.80 24,596
2023-11-14 $3.97 $4.06 $3.79 $3.81 $3.81 32,730
2023-11-13 $3.87 $4.01 $3.81 $3.93 $3.93 16,099
2023-11-10 $3.92 $4.04 $3.81 $3.94 $3.94 19,151
2023-11-09 $3.92 $3.92 $3.79 $3.83 $3.83 21,829
2023-11-08 $3.99 $4.07 $3.92 $3.96 $3.96 30,783
2023-11-07 $4.01 $4.19 $3.91 $3.93 $3.93 7,758
2023-11-06 $4.17 $4.23 $4.07 $4.15 $4.15 7,011
2023-11-03 $4.36 $4.44 $4.17 $4.18 $4.18 12,845
2023-11-02 $4.42 $4.44 $4.23 $4.36 $4.36 11,747
2023-11-01 $4.22 $4.33 $4.18 $4.30 $4.30 21,147
2023-10-31 $3.99 $4.24 $3.99 $4.18 $4.18 26,847
2023-10-30 $3.97 $4.00 $3.88 $4.00 $4.00 25,694
2023-10-27 $3.88 $4.00 $3.88 $4.00 $4.00 14,419
2023-10-26 $3.89 $3.93 $3.82 $3.93 $3.93 2,519
2023-10-25 $3.86 $3.95 $3.74 $3.95 $3.95 13,501
2023-10-24 $3.96 $3.96 $3.90 $3.95 $3.95 4,475
2023-10-23 $3.78 $3.98 $3.71 $3.97 $3.97 16,499
2023-10-20 $3.81 $3.81 $3.72 $3.78 $3.78 7,972
2023-10-19 $3.95 $3.97 $3.78 $3.78 $3.78 7,508
2023-10-18 $3.90 $3.96 $3.81 $3.93 $3.93 26,725
2023-10-17 $3.91 $3.99 $3.90 $3.90 $3.90 18,727
2023-10-16 $3.92 $4.00 $3.92 $3.93 $3.93 11,384
2023-10-13 $3.95 $3.98 $3.91 $3.93 $3.93 3,350
2023-10-12 $3.95 $4.00 $3.88 $3.99 $3.99 19,199
2023-10-11 $4.00 $4.00 $3.87 $3.89 $3.89 35,738
2023-10-10 $4.14 $4.14 $4.01 $4.10 $4.10 4,039
2023-10-09 $4.09 $4.13 $4.01 $4.13 $4.13 1,109
2023-10-06 $4.07 $4.14 $4.07 $4.10 $4.10 8,755
2023-10-05 $4.14 $4.18 $4.01 $4.01 $4.01 9,790
2023-10-04 $3.86 $3.91 $3.86 $3.87 $3.87 8,133
2023-10-03 $3.83 $3.86 $3.60 $3.81 $3.81 26,349
2023-10-02 $4.16 $4.16 $3.85 $3.85 $3.85 15,219
2023-09-29 $4.23 $4.23 $4.05 $4.12 $4.12 9,892
2023-09-28 $4.00 $4.12 $3.91 $4.05 $4.05 27,582
2023-09-27 $4.02 $4.27 $4.02 $4.02 $4.02 28,672
2023-09-26 $4.15 $4.21 $4.11 $4.16 $4.16 15,291
2023-09-25 $4.36 $4.36 $4.17 $4.18 $4.18 19,287
2023-09-22 $4.56 $4.56 $4.36 $4.36 $4.36 7,375
2023-09-21 $4.43 $4.56 $4.34 $4.56 $4.56 7,177
2023-09-20 $4.64 $4.66 $4.43 $4.47 $4.47 5,786
2023-09-19 $4.46 $4.57 $4.34 $4.57 $4.57 12,309
2023-09-18 $4.31 $4.50 $4.30 $4.45 $4.45 25,005
2023-09-15 $4.66 $4.66 $4.49 $4.55 $4.55 44,420
2023-09-14 $4.72 $4.92 $4.60 $4.74 $4.74 18,840
2023-09-13 $4.60 $4.77 $4.60 $4.77 $4.77 10,554
2023-09-12 $4.62 $4.75 $4.62 $4.65 $4.65 6,655
2023-09-11 $4.77 $4.87 $4.66 $4.68 $4.68 13,257
2023-09-08 $4.80 $4.84 $4.66 $4.82 $4.82 9,021
2023-09-07 $4.73 $4.73 $4.73 $4.73 $4.73 1,478
2023-09-06 $4.81 $4.81 $4.67 $4.73 $4.73 16,659
2023-09-05 $4.80 $4.98 $4.77 $4.81 $4.81 65,817
2023-09-01 $4.96 $5.07 $4.71 $4.76 $4.76 32,552
2023-08-31 $5.04 $5.38 $4.80 $4.92 $4.92 74,015
2023-08-30 $5.13 $5.15 $4.89 $4.98 $4.98 31,571
2023-08-29 $5.23 $5.36 $5.15 $5.15 $5.15 7,562
2023-08-28 $5.47 $5.86 $5.10 $5.19 $5.19 37,458
2023-08-25 $5.69 $5.93 $5.66 $5.66 $5.66 6,782
2023-08-24 $5.82 $5.97 $5.59 $5.80 $5.80 3,974
2023-08-23 $5.51 $5.89 $5.51 $5.81 $5.81 26,913
2023-08-22 $5.12 $5.68 $4.98 $5.60 $5.60 26,618
2023-08-21 $5.00 $5.23 $4.91 $5.15 $5.15 74,821
2023-08-18 $5.01 $5.10 $5.00 $5.00 $5.00 8,332
2023-08-17 $5.00 $5.18 $5.00 $5.11 $5.11 19,063
2023-08-16 $4.81 $4.90 $4.80 $4.86 $4.86 13,830
2023-08-15 $5.00 $5.08 $4.83 $4.85 $4.85 7,625
2023-08-14 $4.93 $5.18 $4.93 $4.93 $4.93 3,404
2023-08-11 $5.15 $5.25 $5.06 $5.09 $5.09 15,059
2023-08-10 $4.86 $5.19 $4.86 $5.08 $5.08 13,079
2023-08-09 $5.00 $5.34 $4.80 $4.80 $4.80 15,717
2023-08-08 $4.96 $5.13 $4.90 $5.00 $5.00 11,367
2023-08-07 $5.08 $5.15 $4.90 $4.91 $4.91 5,209
2023-08-04 $4.93 $5.16 $4.93 $5.02 $5.02 5,952
2023-08-03 $5.18 $5.19 $4.98 $4.98 $4.98 8,354
2023-08-02 $5.34 $5.39 $5.02 $5.18 $5.18 5,736
2023-08-01 $5.06 $5.44 $5.06 $5.34 $5.34 12,416
2023-07-31 $5.02 $5.24 $4.89 $5.03 $5.03 9,094
2023-07-28 $4.95 $5.13 $4.92 $5.07 $5.07 10,384
2023-07-27 $5.30 $5.34 $4.95 $4.95 $4.95 28,567
2023-07-26 $5.25 $5.52 $5.23 $5.42 $5.42 7,363
2023-07-25 $5.23 $5.30 $5.23 $5.23 $5.23 19,851
2023-07-24 $5.55 $5.55 $5.17 $5.32 $5.32 28,520
2023-07-21 $5.45 $5.68 $5.33 $5.53 $5.53 10,481
2023-07-20 $5.23 $5.45 $5.21 $5.42 $5.42 20,219
2023-07-19 $5.25 $5.27 $5.19 $5.26 $5.26 12,749
2023-07-18 $5.28 $5.41 $5.24 $5.31 $5.31 8,494
2023-07-17 $5.22 $5.56 $5.22 $5.31 $5.31 16,030
2023-07-14 $5.50 $5.66 $5.17 $5.20 $5.20 39,097
2023-07-13 $5.41 $5.67 $5.22 $5.49 $5.49 32,034
2023-07-12 $5.34 $5.59 $5.33 $5.44 $5.44 18,603
2023-07-11 $5.47 $5.47 $5.22 $5.22 $5.22 17,735
2023-07-10 $5.50 $5.56 $5.41 $5.41 $5.41 4,777
2023-07-07 $5.26 $5.63 $5.26 $5.52 $5.52 21,496
2023-07-06 $5.40 $5.41 $5.22 $5.29 $5.29 40,411
2023-07-05 $5.63 $5.97 $5.33 $5.44 $5.44 43,490
2023-07-03 $5.99 $6.00 $5.50 $5.59 $5.59 48,890
2023-06-30 $5.99 $5.99 $5.80 $5.94 $5.94 28,361
2023-06-29 $5.96 $6.16 $5.95 $5.99 $5.99 41,562
2023-06-28 $6.19 $6.32 $5.84 $5.85 $5.85 39,027
2023-06-27 $6.00 $6.29 $5.92 $6.09 $6.09 54,980
2023-06-26 $6.07 $6.30 $5.88 $6.00 $6.00 44,835
2023-06-23 $5.74 $6.05 $5.63 $6.04 $6.04 65,832
2023-06-22 $5.96 $6.06 $5.75 $5.75 $5.75 23,111
2023-06-21 $5.86 $5.99 $5.78 $5.95 $5.95 35,833
2023-06-20 $6.15 $6.15 $5.75 $5.91 $5.91 64,377
2023-06-16 $6.21 $6.35 $5.91 $6.19 $6.19 75,495
2023-06-15 $6.48 $6.52 $6.08 $6.14 $6.14 44,852
2023-06-14 $6.07 $6.69 $5.87 $6.38 $6.38 164,696
2023-06-13 $5.25 $6.28 $5.25 $6.11 $6.11 133,486
2023-06-12 $5.39 $5.39 $5.15 $5.28 $5.28 43,382
2023-06-09 $5.57 $5.63 $5.30 $5.45 $5.45 54,919
2023-06-08 $5.71 $5.71 $5.37 $5.50 $5.50 82,623
2023-06-07 $5.61 $5.86 $5.51 $5.76 $5.76 72,103
2023-06-06 $5.52 $5.96 $5.50 $5.61 $5.61 137,913
2023-06-05 $5.12 $5.74 $5.11 $5.60 $5.60 128,517
2023-06-02 $4.88 $5.40 $4.88 $5.11 $5.11 75,497
2023-06-01 $5.06 $5.20 $4.81 $4.92 $4.92 99,673
2023-05-31 $5.30 $5.30 $5.00 $5.10 $5.10 113,000
2023-05-30 $5.48 $5.69 $5.30 $5.30 $5.30 80,479
2023-05-26 $5.48 $5.74 $5.10 $5.47 $5.47 125,027
2023-05-25 $5.20 $5.79 $5.19 $5.40 $5.40 132,843
2023-05-24 $5.81 $5.81 $5.04 $5.08 $5.08 185,936
2023-05-23 $5.00 $5.98 $5.00 $5.73 $5.73 276,457
2023-05-22 $4.93 $5.21 $4.90 $5.05 $5.05 177,178
2023-05-19 $5.05 $5.06 $4.75 $4.95 $4.95 204,848
2023-05-18 $4.41 $5.16 $4.32 $5.04 $5.04 334,934
2023-05-17 $3.97 $4.74 $3.95 $4.49 $4.49 1,820,558
2023-05-16 $3.37 $3.48 $3.27 $3.48 $3.48 49,178
2023-05-15 $3.35 $3.44 $3.31 $3.34 $3.34 31,453
2023-05-12 $3.35 $3.41 $3.35 $3.35 $3.35 14,983
2023-05-11 $3.29 $3.36 $3.29 $3.36 $3.36 26,769
2023-05-10 $3.25 $3.38 $3.25 $3.29 $3.29 29,164
2023-05-09 $3.27 $3.28 $3.22 $3.28 $3.28 23,234
2023-05-08 $3.32 $3.37 $3.26 $3.29 $3.29 8,485
2023-05-05 $3.31 $3.40 $3.27 $3.35 $3.35 24,042
2023-05-04 $3.41 $3.41 $3.30 $3.33 $3.33 7,184
2023-05-03 $3.50 $3.59 $3.31 $3.38 $3.38 32,478
2023-05-02 $3.43 $3.50 $3.42 $3.49 $3.49 8,978
2023-05-01 $3.50 $3.53 $3.44 $3.47 $3.47 42,910
2023-04-28 $3.30 $3.50 $3.30 $3.44 $3.44 34,464
2023-04-27 $3.05 $3.39 $3.05 $3.27 $3.27 17,565
2023-04-26 $3.32 $3.32 $3.05 $3.06 $3.06 39,684
2023-04-25 $3.46 $3.49 $3.30 $3.32 $3.32 16,305
2023-04-24 $3.44 $3.48 $3.39 $3.43 $3.43 15,991
2023-04-21 $3.45 $3.50 $3.44 $3.46 $3.46 5,893
2023-04-20 $3.51 $3.55 $3.47 $3.47 $3.47 14,478
2023-04-19 $3.52 $3.57 $3.36 $3.50 $3.50 34,421
2023-04-18 $3.68 $3.68 $3.50 $3.51 $3.51 105,790
2023-04-17 $3.72 $3.73 $3.65 $3.68 $3.68 16,130
2023-04-14 $3.59 $3.66 $3.53 $3.56 $3.56 24,170
2023-04-13 $3.71 $3.72 $3.60 $3.62 $3.62 11,204
2023-04-12 $3.71 $3.80 $3.60 $3.67 $3.67 71,561
2023-04-11 $3.55 $3.75 $3.55 $3.65 $3.65 59,511
2023-04-10 $3.61 $3.66 $3.55 $3.55 $3.55 14,064
2023-04-06 $3.49 $3.61 $3.48 $3.61 $3.61 27,466
2023-04-05 $3.44 $3.49 $3.40 $3.48 $3.48 20,031
2023-04-04 $3.48 $3.48 $3.41 $3.42 $3.42 7,341
2023-04-03 $3.34 $3.47 $3.34 $3.46 $3.46 7,029
2023-03-31 $3.45 $3.49 $3.42 $3.45 $3.45 34,456
2023-03-30 $3.49 $3.49 $3.30 $3.37 $3.37 25,407
2023-03-29 $3.35 $3.47 $3.32 $3.44 $3.44 48,161
2023-03-28 $3.33 $3.37 $3.27 $3.33 $3.33 12,579
2023-03-27 $3.34 $3.38 $3.29 $3.37 $3.37 6,579
2023-03-24 $3.23 $3.39 $3.20 $3.33 $3.33 13,340
2023-03-23 $3.41 $3.42 $3.25 $3.25 $3.25 37,634
2023-03-22 $3.25 $3.49 $3.25 $3.35 $3.35 12,373
2023-03-21 $3.30 $3.37 $3.22 $3.26 $3.26 33,765
2023-03-20 $3.44 $3.49 $3.25 $3.31 $3.31 20,434
2023-03-17 $3.40 $3.45 $3.35 $3.42 $3.42 19,745
2023-03-16 $3.38 $3.50 $3.30 $3.42 $3.42 19,188
2023-03-15 $3.25 $3.56 $3.25 $3.38 $3.38 30,410
2023-03-14 $3.34 $3.46 $3.25 $3.26 $3.26 28,168
2023-03-13 $3.34 $3.34 $3.25 $3.31 $3.31 9,289
2023-03-10 $3.30 $3.43 $3.30 $3.34 $3.34 17,295
2023-03-09 $3.29 $3.47 $3.26 $3.26 $3.26 16,143
2023-03-08 $3.41 $3.45 $3.26 $3.30 $3.30 23,719
2023-03-07 $3.47 $3.56 $3.41 $3.45 $3.45 10,493
2023-03-06 $3.35 $3.54 $3.32 $3.50 $3.50 15,787
2023-03-03 $3.46 $3.50 $3.31 $3.35 $3.35 45,617
2023-03-02 $3.39 $3.46 $3.27 $3.45 $3.45 31,087
2023-03-01 $3.37 $3.47 $3.33 $3.37 $3.37 24,721
2023-02-28 $3.32 $3.41 $3.31 $3.36 $3.36 8,648
2023-02-27 $3.30 $3.40 $3.28 $3.36 $3.36 18,325
2023-02-24 $3.55 $3.61 $3.22 $3.22 $3.22 53,988
2023-02-23 $3.60 $3.65 $3.45 $3.55 $3.55 66,746
2023-02-22 $3.55 $3.63 $3.42 $3.48 $3.48 30,811
2023-02-21 $3.55 $3.70 $3.50 $3.50 $3.50 30,361
2023-02-17 $3.51 $3.65 $3.50 $3.54 $3.54 31,615
2023-02-16 $3.61 $3.77 $3.56 $3.56 $3.56 10,674
2023-02-15 $3.60 $3.72 $3.52 $3.67 $3.67 31,112
2023-02-14 $3.71 $3.82 $3.50 $3.50 $3.50 168,242
2023-02-13 $3.82 $3.82 $3.64 $3.70 $3.70 35,843
2023-02-10 $3.85 $3.96 $3.76 $3.84 $3.84 50,526
2023-02-09 $3.68 $3.88 $3.68 $3.85 $3.85 23,651
2023-02-08 $4.12 $4.15 $3.58 $3.65 $3.65 83,200
2023-02-07 $4.15 $4.17 $3.93 $4.08 $4.08 26,654
2023-02-06 $4.15 $4.23 $4.14 $4.15 $4.15 5,336
2023-02-03 $4.24 $4.37 $4.15 $4.15 $4.15 30,566
2023-02-02 $4.37 $4.46 $4.20 $4.24 $4.24 36,568
2023-02-01 $4.49 $4.49 $4.25 $4.36 $4.36 26,912
2023-01-31 $4.27 $4.50 $4.20 $4.35 $4.35 25,509
2023-01-30 $4.36 $4.41 $4.19 $4.27 $4.27 22,133
2023-01-27 $4.55 $4.55 $4.37 $4.44 $4.44 14,827
2023-01-26 $4.37 $4.59 $4.36 $4.50 $4.50 20,996
2023-01-25 $4.36 $4.39 $4.30 $4.36 $4.36 16,616
2023-01-24 $4.12 $4.56 $4.10 $4.30 $4.30 61,848
2023-01-23 $4.21 $4.28 $4.05 $4.14 $4.14 43,465
2023-01-20 $4.20 $4.25 $4.00 $4.20 $4.20 21,362
2023-01-19 $4.28 $4.31 $4.04 $4.13 $4.13 28,517
2023-01-18 $4.72 $4.72 $4.23 $4.31 $4.31 27,031
2023-01-17 $4.72 $4.80 $4.40 $4.72 $4.72 58,636
2023-01-13 $4.51 $4.80 $4.51 $4.66 $4.66 37,785
2023-01-12 $4.44 $4.80 $4.28 $4.53 $4.53 40,622
2023-01-11 $3.97 $4.47 $3.91 $4.31 $4.31 61,524
2023-01-10 $3.73 $3.99 $3.73 $3.80 $3.80 52,802
2023-01-09 $3.67 $3.73 $3.59 $3.73 $3.73 32,983
2023-01-06 $3.68 $3.68 $3.54 $3.62 $3.62 8,007
2023-01-05 $3.59 $3.73 $3.48 $3.70 $3.70 76,645
2023-01-04 $3.41 $3.62 $3.41 $3.55 $3.55 11,765
2023-01-03 $3.57 $3.64 $3.38 $3.38 $3.38 21,010
2022-12-30 $3.40 $3.55 $3.38 $3.51 $3.51 34,189
2022-12-29 $3.13 $3.42 $3.06 $3.37 $3.37 28,805
2022-12-28 $3.08 $3.14 $3.05 $3.14 $3.14 55,841
2022-12-27 $3.06 $3.07 $3.00 $3.03 $3.03 49,169
2022-12-23 $3.11 $3.13 $3.05 $3.08 $3.08 59,268
2022-12-22 $3.10 $3.13 $3.03 $3.13 $3.13 51,561
2022-12-21 $3.06 $3.19 $3.03 $3.05 $3.05 74,614
2022-12-20 $3.11 $3.17 $3.06 $3.06 $3.06 41,545
2022-12-19 $3.10 $3.19 $3.05 $3.11 $3.11 55,184
2022-12-16 $3.26 $3.28 $3.10 $3.10 $3.10 51,974
2022-12-15 $3.19 $3.36 $3.19 $3.26 $3.26 64,020
2022-12-14 $3.32 $3.35 $3.23 $3.27 $3.27 27,392
2022-12-13 $3.30 $3.38 $3.16 $3.29 $3.29 33,739
2022-12-12 $3.16 $3.27 $3.10 $3.18 $3.18 41,977
2022-12-09 $3.17 $3.24 $3.09 $3.19 $3.19 23,709
2022-12-08 $3.27 $3.27 $3.17 $3.17 $3.17 29,357
2022-12-07 $3.15 $3.32 $3.15 $3.25 $3.25 95,763
2022-12-06 $3.30 $3.30 $3.15 $3.15 $3.15 27,529
2022-12-05 $3.44 $3.44 $3.25 $3.27 $3.27 50,349
2022-12-02 $3.27 $3.47 $3.20 $3.40 $3.40 72,871
2022-12-01 $3.23 $3.28 $3.14 $3.23 $3.23 39,932
2022-11-30 $3.07 $3.24 $3.01 $3.24 $3.24 36,684
2022-11-29 $3.10 $3.19 $3.05 $3.05 $3.05 22,052
2022-11-28 $3.18 $3.24 $3.00 $3.10 $3.10 62,764
2022-11-25 $3.28 $3.28 $3.14 $3.18 $3.18 29,865
2022-11-23 $3.27 $3.30 $3.25 $3.25 $3.25 18,346
2022-11-22 $3.40 $3.40 $3.27 $3.27 $3.27 28,658
2022-11-21 $3.40 $3.50 $3.30 $3.31 $3.31 32,939
2022-11-18 $3.51 $3.54 $3.40 $3.40 $3.40 32,130
2022-11-17 $3.62 $3.71 $3.43 $3.48 $3.48 25,101
2022-11-16 $3.61 $3.71 $3.60 $3.64 $3.64 19,647
2022-11-15 $3.61 $3.67 $3.61 $3.62 $3.62 46,689
2022-11-14 $3.53 $3.60 $3.51 $3.58 $3.58 83,241
2022-11-11 $3.51 $3.60 $3.50 $3.51 $3.51 17,025
2022-11-10 $3.61 $3.64 $3.45 $3.49 $3.49 29,292
2022-11-09 $3.57 $3.60 $3.45 $3.51 $3.51 32,053
2022-11-08 $3.58 $3.62 $3.50 $3.54 $3.54 25,454
2022-11-07 $3.58 $3.58 $3.50 $3.54 $3.54 16,482
2022-11-04 $3.56 $3.60 $3.53 $3.56 $3.56 39,417
2022-11-03 $3.54 $3.57 $3.50 $3.52 $3.52 26,442
2022-11-02 $3.64 $3.64 $3.56 $3.56 $3.56 20,675
2022-11-01 $3.57 $3.65 $3.57 $3.63 $3.63 13,648
2022-10-31 $3.60 $3.62 $3.49 $3.51 $3.51 27,275
2022-10-28 $3.63 $3.73 $3.55 $3.56 $3.56 45,909
2022-10-27 $3.77 $3.77 $3.64 $3.70 $3.70 52,279
2022-10-26 $3.54 $3.72 $3.54 $3.65 $3.65 8,584
2022-10-25 $3.40 $3.55 $3.40 $3.55 $3.55 25,930
2022-10-24 $3.42 $3.50 $3.30 $3.30 $3.30 32,781
2022-10-21 $3.37 $3.47 $3.29 $3.38 $3.38 60,018
2022-10-20 $3.33 $3.39 $3.25 $3.34 $3.34 60,872
2022-10-19 $3.55 $3.59 $3.30 $3.31 $3.31 58,498
2022-10-18 $3.71 $3.80 $3.55 $3.56 $3.56 43,109
2022-10-17 $3.68 $3.84 $3.66 $3.75 $3.75 26,921
2022-10-14 $3.73 $3.79 $3.62 $3.66 $3.66 11,826
2022-10-13 $3.50 $3.80 $3.50 $3.71 $3.71 21,344
2022-10-12 $3.69 $3.75 $3.58 $3.59 $3.59 19,566
2022-10-11 $3.79 $3.79 $3.62 $3.71 $3.71 27,902
2022-10-10 $3.81 $3.95 $3.79 $3.79 $3.79 30,466
2022-10-07 $3.69 $3.85 $3.67 $3.79 $3.79 38,468
2022-10-06 $3.63 $3.75 $3.63 $3.69 $3.69 13,830
2022-10-05 $3.70 $3.77 $3.59 $3.71 $3.71 14,173
2022-10-04 $3.66 $3.92 $3.65 $3.75 $3.75 28,244
2022-10-03 $3.63 $3.70 $3.53 $3.56 $3.56 22,946
2022-09-30 $3.61 $3.67 $3.56 $3.62 $3.62 38,980
2022-09-29 $3.66 $3.66 $3.55 $3.58 $3.58 30,212
2022-09-28 $3.60 $3.74 $3.60 $3.65 $3.65 58,668
2022-09-27 $3.73 $3.74 $3.60 $3.60 $3.60 43,786
2022-09-26 $3.70 $3.77 $3.70 $3.70 $3.70 15,834
2022-09-23 $3.76 $3.95 $3.70 $3.72 $3.72 27,576
2022-09-22 $3.79 $3.93 $3.76 $3.83 $3.83 28,919
2022-09-21 $3.90 $3.91 $3.77 $3.80 $3.80 22,540
2022-09-20 $3.99 $3.99 $3.82 $3.91 $3.91 38,326
2022-09-19 $4.02 $4.04 $3.85 $4.04 $4.04 50,712
2022-09-16 $4.01 $4.07 $3.95 $4.01 $4.01 52,061
2022-09-15 $3.96 $4.10 $3.91 $4.07 $4.07 62,341
2022-09-14 $4.05 $4.13 $3.93 $3.97 $3.97 72,008
2022-09-13 $4.12 $4.15 $4.02 $4.06 $4.06 36,901
2022-09-12 $4.17 $4.21 $4.10 $4.19 $4.19 66,080
2022-09-09 $4.27 $4.31 $4.13 $4.13 $4.13 26,862
2022-09-08 $4.18 $4.36 $4.18 $4.25 $4.25 67,184
2022-09-07 $4.01 $4.27 $4.01 $4.20 $4.20 38,066
2022-09-06 $4.05 $4.23 $4.03 $4.06 $4.06 24,398
2022-09-02 $4.06 $4.17 $3.93 $4.06 $4.06 44,257
2022-09-01 $4.00 $4.08 $3.90 $4.01 $4.01 91,940
2022-08-31 $4.10 $4.23 $4.01 $4.01 $4.01 215,414
2022-08-30 $4.19 $4.23 $4.13 $4.13 $4.13 51,373
2022-08-29 $4.23 $4.35 $4.14 $4.16 $4.16 64,236
2022-08-26 $4.68 $4.73 $4.29 $4.30 $4.30 61,783
2022-08-25 $4.61 $4.77 $4.61 $4.68 $4.68 49,371
2022-08-24 $4.58 $4.71 $4.54 $4.62 $4.62 32,058
2022-08-23 $4.53 $4.67 $4.51 $4.63 $4.63 54,027
2022-08-22 $4.51 $4.59 $4.43 $4.51 $4.51 38,850
2022-08-19 $4.74 $4.76 $4.49 $4.58 $4.58 46,143
2022-08-18 $4.80 $4.93 $4.70 $4.80 $4.80 51,452
2022-08-17 $4.90 $4.96 $4.80 $4.80 $4.80 51,733
2022-08-16 $5.02 $5.15 $4.91 $4.96 $4.96 71,332
2022-08-15 $5.23 $5.25 $5.00 $5.09 $5.09 84,731
2022-08-12 $5.10 $5.17 $5.04 $5.14 $5.14 49,985
2022-08-11 $5.12 $5.28 $5.04 $5.08 $5.08 45,909
2022-08-10 $5.25 $5.29 $5.10 $5.20 $5.20 32,335
2022-08-09 $5.21 $5.22 $4.90 $5.16 $5.16 88,411
2022-08-08 $5.27 $5.39 $5.09 $5.29 $5.29 42,298
2022-08-05 $5.34 $5.39 $5.18 $5.26 $5.26 37,427
2022-08-04 $5.22 $5.39 $5.15 $5.28 $5.28 43,174
2022-08-03 $5.16 $5.29 $5.11 $5.20 $5.20 47,561
2022-08-02 $5.17 $5.17 $5.00 $5.06 $5.06 48,013
2022-08-01 $5.10 $5.17 $4.87 $5.09 $5.09 131,817
2022-07-29 $5.10 $5.21 $5.10 $5.17 $5.17 35,574
2022-07-28 $5.25 $5.25 $5.00 $5.15 $5.15 68,873
2022-07-27 $5.14 $5.32 $5.14 $5.22 $5.22 29,609
2022-07-26 $5.17 $5.22 $5.13 $5.13 $5.13 28,218
2022-07-25 $5.31 $5.33 $5.13 $5.13 $5.13 42,203
2022-07-22 $5.43 $5.61 $5.25 $5.30 $5.30 44,182
2022-07-21 $5.44 $5.54 $5.33 $5.45 $5.45 35,103
2022-07-20 $5.27 $5.46 $5.27 $5.43 $5.43 36,292
2022-07-19 $5.31 $5.41 $5.19 $5.29 $5.29 62,765
2022-07-18 $5.25 $5.48 $5.17 $5.27 $5.27 74,208
2022-07-15 $5.35 $5.35 $5.12 $5.22 $5.22 34,947
2022-07-14 $5.19 $5.28 $5.05 $5.12 $5.12 58,406
2022-07-13 $5.15 $5.41 $5.15 $5.32 $5.32 22,165
2022-07-12 $5.39 $5.52 $5.14 $5.18 $5.18 42,316
2022-07-11 $5.72 $5.72 $5.42 $5.45 $5.45 52,643
2022-07-08 $5.75 $5.90 $5.68 $5.83 $5.83 60,465
2022-07-07 $5.89 $6.02 $5.76 $5.80 $5.80 111,055
2022-07-06 $5.83 $6.18 $5.83 $5.88 $5.88 58,982
2022-07-05 $5.64 $5.87 $5.50 $5.79 $5.79 85,925
2022-07-01 $5.70 $5.79 $5.54 $5.64 $5.64 95,423
2022-06-30 $5.74 $5.77 $5.52 $5.63 $5.63 66,695
2022-06-29 $5.96 $5.96 $5.75 $5.77 $5.77 69,833
2022-06-28 $5.98 $6.12 $5.87 $5.98 $5.98 75,168
2022-06-27 $5.85 $6.12 $5.74 $5.96 $5.96 92,757
2022-06-24 $6.28 $6.49 $5.64 $5.86 $5.86 1,921,308
2022-06-23 $6.00 $6.44 $6.00 $6.26 $6.26 225,792
2022-06-22 $5.60 $6.23 $5.58 $5.89 $5.89 152,920
2022-06-21 $5.23 $5.79 $5.11 $5.63 $5.63 180,511
2022-06-17 $5.48 $5.59 $5.09 $5.13 $5.13 207,042
2022-06-16 $5.46 $5.47 $5.19 $5.26 $5.26 88,043
2022-06-15 $5.38 $5.75 $5.35 $5.66 $5.66 128,910
2022-06-14 $5.63 $5.80 $5.20 $5.26 $5.26 80,049
2022-06-13 $5.49 $5.66 $5.44 $5.62 $5.62 112,118
2022-06-10 $5.73 $5.80 $5.53 $5.67 $5.67 60,632
2022-06-09 $5.91 $6.11 $5.71 $5.88 $5.88 66,731
2022-06-08 $6.17 $6.21 $5.95 $5.97 $5.97 74,976
2022-06-07 $5.66 $6.26 $5.66 $6.22 $6.22 148,624
2022-06-06 $6.03 $6.03 $5.72 $5.75 $5.75 127,849
2022-06-03 $5.58 $6.06 $5.58 $5.97 $5.97 116,554
2022-06-02 $5.24 $5.70 $5.18 $5.63 $5.63 122,106
2022-06-01 $5.65 $5.71 $5.19 $5.21 $5.21 153,312
2022-05-31 $5.61 $5.74 $5.50 $5.50 $5.50 451,328
2022-05-27 $5.42 $5.62 $5.37 $5.59 $5.59 57,498
2022-05-26 $5.62 $5.68 $5.42 $5.44 $5.44 63,909
2022-05-25 $5.48 $5.67 $5.41 $5.61 $5.61 90,363
2022-05-24 $5.80 $5.80 $5.37 $5.47 $5.47 124,957
2022-05-23 $5.73 $5.87 $5.58 $5.80 $5.80 104,992
2022-05-20 $6.06 $6.06 $5.50 $5.61 $5.61 94,282
2022-05-19 $5.72 $5.96 $5.57 $5.72 $5.72 123,105
2022-05-18 $5.93 $5.93 $5.53 $5.62 $5.62 132,971
2022-05-17 $5.75 $5.99 $5.72 $5.96 $5.96 101,606
2022-05-16 $5.83 $5.89 $5.50 $5.58 $5.58 141,464
2022-05-13 $6.24 $6.44 $5.73 $5.75 $5.75 128,252
2022-05-12 $6.00 $6.33 $5.94 $6.22 $6.22 114,942
2022-05-11 $6.62 $6.75 $6.02 $6.04 $6.04 112,243
2022-05-10 $6.50 $6.87 $6.27 $6.66 $6.66 125,219
2022-05-09 $6.88 $6.96 $6.35 $6.36 $6.36 145,021
2022-05-06 $7.30 $7.30 $6.83 $6.96 $6.96 111,373
2022-05-05 $7.79 $7.79 $7.25 $7.31 $7.31 118,213
2022-05-04 $8.01 $8.01 $7.66 $7.94 $7.94 69,858
2022-05-03 $7.72 $8.06 $7.26 $8.03 $8.03 185,229
2022-05-02 $7.80 $7.97 $7.46 $7.72 $7.72 100,505
2022-04-29 $8.26 $8.55 $7.68 $7.76 $7.76 127,789
2022-04-28 $7.26 $9.10 $7.26 $8.43 $8.43 489,666
2022-04-27 $7.29 $7.51 $7.21 $7.24 $7.24 127,919
2022-04-26 $7.42 $7.43 $7.17 $7.25 $7.25 88,544
2022-04-25 $7.70 $7.90 $7.37 $7.47 $7.47 96,680
2022-04-22 $7.80 $8.23 $7.62 $7.69 $7.69 143,511
2022-04-21 $8.11 $8.22 $7.80 $7.80 $7.80 76,867
2022-04-20 $8.20 $8.45 $8.06 $8.09 $8.09 68,857
2022-04-19 $8.25 $8.71 $8.12 $8.19 $8.19 53,911
2022-04-18 $8.26 $8.38 $8.08 $8.20 $8.20 47,916
2022-04-14 $8.67 $8.94 $8.29 $8.33 $8.33 60,455
2022-04-13 $8.56 $8.77 $8.52 $8.67 $8.67 45,366
2022-04-12 $8.60 $8.93 $8.43 $8.49 $8.49 51,471
2022-04-11 $8.70 $8.91 $8.52 $8.59 $8.59 47,918
2022-04-08 $8.85 $8.97 $8.70 $8.73 $8.73 50,159
2022-04-07 $8.92 $8.99 $8.74 $8.90 $8.90 31,086
2022-04-06 $8.95 $9.04 $8.75 $8.91 $8.91 58,250
2022-04-05 $9.18 $9.27 $8.94 $8.99 $8.99 41,300
2022-04-04 $9.19 $9.27 $8.95 $9.20 $9.20 61,812
2022-04-01 $8.71 $9.21 $8.71 $9.10 $9.10 113,832
2022-03-31 $8.75 $8.81 $8.53 $8.64 $8.64 166,540
2022-03-30 $9.00 $9.05 $8.61 $8.75 $8.75 119,691
2022-03-29 $9.27 $9.37 $8.89 $9.00 $9.00 78,486
2022-03-28 $8.95 $9.16 $8.81 $9.16 $9.16 84,818
2022-03-25 $9.23 $9.23 $8.87 $8.87 $8.87 45,553
2022-03-24 $9.35 $9.35 $9.08 $9.18 $9.18 38,816
2022-03-23 $9.58 $9.58 $9.26 $9.30 $9.30 46,095
2022-03-22 $9.41 $9.66 $9.41 $9.54 $9.54 36,853
2022-03-21 $9.66 $9.69 $9.33 $9.38 $9.38 26,099
2022-03-18 $9.42 $9.79 $9.42 $9.58 $9.58 110,119
2022-03-17 $9.04 $9.69 $8.95 $9.61 $9.61 33,545
2022-03-16 $9.10 $9.24 $8.88 $9.15 $9.15 59,465
2022-03-15 $9.04 $9.15 $8.75 $9.01 $9.01 60,170
2022-03-14 $8.93 $9.07 $8.55 $8.97 $8.97 67,418
2022-03-11 $9.26 $9.40 $8.87 $8.98 $8.98 62,674
2022-03-10 $9.23 $9.34 $9.03 $9.21 $9.21 58,024
2022-03-09 $9.38 $9.38 $9.16 $9.33 $9.33 28,371
2022-03-08 $9.18 $9.52 $9.13 $9.15 $9.15 47,556
2022-03-07 $9.50 $9.50 $9.19 $9.24 $9.24 93,223
2022-03-04 $9.36 $9.68 $9.30 $9.41 $9.41 57,878
2022-03-03 $9.79 $9.92 $9.35 $9.48 $9.48 50,076
2022-03-02 $9.53 $9.95 $9.30 $9.72 $9.72 70,432
2022-03-01 $9.79 $9.91 $9.36 $9.43 $9.43 76,087
2022-02-28 $9.84 $9.97 $9.76 $9.86 $9.86 79,539
2022-02-25 $10.00 $10.09 $9.71 $9.86 $9.86 49,361
2022-02-24 $9.19 $9.84 $9.10 $9.80 $9.80 59,568
2022-02-23 $10.17 $10.18 $9.41 $9.44 $9.44 68,106
2022-02-22 $9.75 $10.22 $9.30 $10.13 $10.13 131,432
2022-02-18 $9.86 $9.92 $9.50 $9.74 $9.74 56,394
2022-02-17 $10.01 $10.01 $9.57 $9.61 $9.61 36,481
2022-02-16 $10.23 $10.23 $9.95 $10.07 $10.07 28,425
2022-02-15 $10.12 $10.33 $10.04 $10.23 $10.23 46,286
2022-02-14 $10.24 $10.30 $9.94 $9.99 $9.99 26,043
2022-02-11 $10.11 $10.23 $9.91 $10.13 $10.13 47,221
2022-02-10 $10.30 $10.44 $10.07 $10.11 $10.11 54,552
2022-02-09 $10.33 $10.56 $10.29 $10.39 $10.39 59,325
2022-02-08 $10.07 $10.44 $9.93 $10.32 $10.32 47,172
2022-02-07 $9.76 $10.31 $9.76 $10.15 $10.15 44,080
2022-02-04 $9.28 $9.84 $9.28 $9.73 $9.73 38,106
2022-02-03 $9.91 $10.07 $9.76 $9.76 $9.76 55,778
2022-02-02 $10.70 $10.70 $10.10 $10.16 $10.16 53,398
2022-02-01 $10.78 $10.96 $10.53 $10.63 $10.63 38,461
2022-01-31 $10.40 $10.87 $10.40 $10.77 $10.77 46,938
2022-01-28 $10.29 $10.51 $10.16 $10.46 $10.46 30,550
2022-01-27 $10.55 $10.91 $10.28 $10.29 $10.29 31,703
2022-01-26 $10.75 $11.14 $10.42 $10.48 $10.48 41,929
2022-01-25 $10.38 $10.79 $10.00 $10.72 $10.72 44,655
2022-01-24 $10.11 $10.56 $9.60 $10.41 $10.41 143,189
2022-01-21 $10.29 $10.54 $10.12 $10.24 $10.24 52,935
2022-01-20 $10.81 $10.94 $10.39 $10.42 $10.42 28,843
2022-01-19 $11.18 $11.18 $10.65 $10.71 $10.71 53,865
2022-01-18 $11.43 $11.44 $11.04 $11.05 $11.05 48,052
2022-01-14 $11.36 $11.60 $11.20 $11.60 $11.60 31,095
2022-01-13 $11.48 $11.58 $11.34 $11.38 $11.38 59,190
2022-01-12 $11.72 $11.90 $11.25 $11.38 $11.38 110,898
2022-01-11 $11.46 $11.90 $11.33 $11.71 $11.71 53,653
2022-01-10 $11.32 $11.58 $11.13 $11.55 $11.55 37,195
2022-01-07 $11.30 $11.43 $11.23 $11.32 $11.32 27,205
2022-01-06 $11.15 $11.47 $11.03 $11.33 $11.33 34,304
2022-01-05 $11.27 $11.45 $11.13 $11.24 $11.24 67,783
2022-01-04 $11.83 $11.87 $11.11 $11.25 $11.25 61,015
2022-01-03 $11.05 $11.77 $10.98 $11.52 $11.52 52,495
2021-12-31 $11.27 $11.41 $11.01 $11.13 $11.13 41,241
2021-12-30 $11.10 $11.40 $11.00 $11.20 $11.20 45,919
2021-12-29 $11.19 $11.37 $10.86 $11.11 $11.11 82,640
2021-12-28 $11.22 $11.25 $10.86 $10.95 $10.95 66,525
2021-12-27 $11.28 $11.40 $10.99 $11.11 $11.11 48,751
2021-12-23 $11.27 $11.61 $11.24 $11.29 $11.29 44,207
2021-12-22 $11.29 $11.47 $11.19 $11.47 $11.47 56,372
2021-12-21 $11.83 $11.87 $11.22 $11.29 $11.29 73,745
2021-12-20 $11.32 $11.73 $11.30 $11.56 $11.56 67,705
2021-12-17 $11.68 $12.51 $11.30 $11.54 $11.54 347,015
2021-12-16 $11.57 $12.04 $11.37 $11.71 $11.71 81,603
2021-12-15 $11.66 $11.97 $11.23 $11.35 $11.35 140,954
2021-12-14 $11.50 $11.85 $11.28 $11.57 $11.57 92,454
2021-12-13 $11.61 $11.71 $11.10 $11.14 $11.14 86,876
2021-12-10 $11.92 $11.92 $11.49 $11.68 $11.68 44,422
2021-12-09 $12.47 $12.64 $11.81 $11.89 $11.89 45,617
2021-12-08 $12.14 $12.62 $12.00 $12.47 $12.47 59,417
2021-12-07 $11.62 $12.20 $11.62 $12.01 $12.01 69,391
2021-12-06 $11.08 $11.75 $10.71 $11.53 $11.53 107,799
2021-12-03 $11.70 $11.70 $11.00 $11.05 $11.05 84,342
2021-12-02 $11.76 $11.94 $11.44 $11.77 $11.77 85,169
2021-12-01 $12.87 $12.87 $11.80 $11.81 $11.81 61,197
2021-11-30 $12.22 $12.68 $12.08 $12.62 $12.62 95,785
2021-11-29 $13.12 $13.12 $12.34 $12.38 $12.38 68,467
2021-11-26 $12.59 $12.84 $12.21 $12.80 $12.80 72,983
2021-11-24 $12.83 $13.08 $12.67 $12.87 $12.87 34,415
2021-11-23 $12.90 $13.10 $12.67 $12.92 $12.92 70,834
2021-11-22 $12.80 $13.06 $12.52 $12.90 $12.90 67,042
2021-11-19 $12.84 $13.00 $12.63 $12.67 $12.67 62,832
2021-11-18 $13.42 $13.43 $12.75 $12.94 $12.94 69,827
2021-11-17 $13.97 $13.97 $13.33 $13.42 $13.42 75,154
2021-11-16 $13.49 $14.21 $13.46 $14.04 $14.04 75,285
2021-11-15 $14.51 $14.61 $13.50 $13.57 $13.57 153,217
2021-11-12 $15.35 $15.35 $14.67 $14.73 $14.73 66,200
2021-11-11 $15.27 $15.48 $15.07 $15.23 $15.23 43,907
2021-11-10 $15.36 $15.73 $15.06 $15.23 $15.23 35,588
2021-11-09 $15.94 $15.97 $15.34 $15.56 $15.56 39,124
2021-11-08 $16.03 $16.38 $15.50 $15.90 $15.90 65,950
2021-11-05 $16.10 $16.47 $15.77 $15.91 $15.91 64,251
2021-11-04 $16.07 $16.12 $15.61 $16.07 $16.07 51,263
2021-11-03 $15.33 $16.05 $15.27 $15.93 $15.93 71,597
2021-11-02 $15.40 $15.41 $15.08 $15.32 $15.32 43,513
2021-11-01 $14.74 $15.36 $14.51 $15.33 $15.33 74,195
2021-10-29 $14.27 $14.69 $14.14 $14.66 $14.66 33,508
2021-10-28 $14.24 $14.86 $14.23 $14.34 $14.34 50,039
2021-10-27 $14.49 $14.49 $14.10 $14.16 $14.16 48,304
2021-10-26 $14.36 $14.66 $14.27 $14.55 $14.55 36,727
2021-10-25 $14.02 $14.49 $14.00 $14.34 $14.34 40,048
2021-10-22 $14.02 $14.16 $13.91 $14.08 $14.08 56,778
2021-10-21 $13.83 $14.16 $13.63 $13.99 $13.99 48,702
2021-10-20 $13.37 $13.80 $13.25 $13.80 $13.80 76,486
2021-10-19 $13.04 $13.53 $13.04 $13.40 $13.40 57,521
2021-10-18 $13.22 $13.22 $12.82 $12.99 $12.99 86,154
2021-10-15 $13.00 $13.59 $13.00 $13.21 $13.21 78,967
2021-10-14 $13.01 $13.46 $12.77 $13.13 $13.13 67,964
2021-10-13 $12.79 $13.03 $12.72 $12.92 $12.92 49,517
2021-10-12 $13.15 $13.37 $12.51 $12.78 $12.78 87,264
2021-10-11 $13.06 $13.43 $12.86 $13.16 $13.16 72,807
2021-10-08 $12.64 $13.16 $12.41 $12.95 $12.95 71,067
2021-10-07 $12.49 $12.83 $12.33 $12.49 $12.49 116,037
2021-10-06 $12.37 $12.76 $12.20 $12.49 $12.49 58,213
2021-10-05 $13.09 $13.25 $12.34 $12.39 $12.39 98,944
2021-10-04 $13.00 $13.46 $12.60 $12.99 $12.99 106,641
2021-10-01 $13.13 $13.37 $12.75 $13.24 $13.24 77,913
2021-09-30 $13.13 $13.49 $12.84 $12.95 $12.95 96,305
2021-09-29 $14.02 $14.02 $12.83 $13.17 $13.17 127,315
2021-09-28 $14.53 $14.92 $13.85 $13.95 $13.95 98,519
2021-09-27 $14.66 $14.99 $14.40 $14.89 $14.89 163,296
2021-09-24 $14.64 $14.99 $14.25 $14.32 $14.32 97,009
2021-09-23 $15.00 $15.00 $14.45 $14.59 $14.59 46,245
2021-09-22 $15.41 $15.70 $14.86 $14.94 $14.94 57,852
2021-09-21 $15.21 $15.42 $15.05 $15.38 $15.38 70,591
2021-09-20 $15.89 $15.90 $14.99 $15.11 $15.11 111,343
2021-09-17 $15.58 $16.30 $15.53 $16.08 $16.08 113,229
2021-09-16 $15.75 $15.78 $15.38 $15.66 $15.66 27,294
2021-09-15 $15.50 $15.84 $15.46 $15.77 $15.77 31,926
2021-09-14 $15.71 $15.79 $15.18 $15.41 $15.41 51,720
2021-09-13 $15.85 $15.85 $15.55 $15.55 $15.55 30,584
2021-09-10 $15.67 $15.85 $15.50 $15.70 $15.70 27,932
2021-09-09 $15.67 $16.00 $15.62 $15.64 $15.64 26,779
2021-09-08 $15.75 $15.89 $15.54 $15.68 $15.68 26,410
2021-09-07 $15.84 $15.90 $15.66 $15.71 $15.71 38,096
2021-09-03 $16.04 $16.09 $15.90 $15.92 $15.92 21,914
2021-09-02 $16.14 $16.19 $16.05 $16.09 $16.09 23,196
2021-09-01 $15.98 $16.20 $15.95 $16.14 $16.14 34,740
2021-08-31 $16.35 $16.38 $15.92 $15.97 $15.97 81,883
2021-08-30 $16.00 $16.36 $15.91 $16.21 $16.21 46,175
2021-08-27 $15.90 $16.50 $15.90 $16.13 $16.13 64,401
2021-08-26 $15.87 $16.00 $15.81 $15.94 $15.94 53,647
2021-08-25 $15.90 $16.00 $15.66 $15.82 $15.82 27,042
2021-08-24 $16.02 $16.04 $15.76 $15.90 $15.90 30,074
2021-08-23 $15.60 $16.01 $15.60 $15.92 $15.92 31,202
2021-08-20 $15.24 $15.62 $15.08 $15.56 $15.56 38,941
2021-08-19 $15.58 $15.78 $15.16 $15.29 $15.29 61,955
2021-08-18 $16.05 $16.05 $15.62 $15.65 $15.65 65,746
2021-08-17 $15.96 $16.16 $15.88 $16.08 $16.08 49,150
2021-08-16 $16.01 $16.07 $15.84 $16.03 $16.03 30,407
2021-08-13 $16.09 $16.09 $15.82 $15.96 $15.96 26,734
2021-08-12 $16.04 $16.21 $15.89 $16.06 $16.06 43,948
2021-08-11 $16.36 $16.38 $16.05 $16.18 $16.18 17,007
2021-08-10 $16.06 $16.41 $16.00 $16.40 $16.40 28,510
2021-08-09 $16.17 $16.39 $16.03 $16.10 $16.10 34,049
2021-08-06 $16.00 $16.19 $15.86 $16.17 $16.17 32,011
2021-08-05 $15.93 $16.11 $15.86 $15.98 $15.98 32,166
2021-08-04 $16.10 $16.35 $15.83 $15.93 $15.93 61,449
2021-08-03 $16.02 $16.24 $15.83 $16.15 $16.15 61,383
2021-08-02 $16.20 $16.34 $15.94 $16.01 $16.01 32,135
2021-07-30 $16.22 $16.46 $16.10 $16.20 $16.20 35,571
2021-07-29 $16.41 $16.63 $16.23 $16.27 $16.27 37,169
2021-07-28 $15.90 $16.39 $15.80 $16.26 $16.26 61,453
2021-07-27 $16.00 $16.11 $15.82 $15.93 $15.93 36,849
2021-07-26 $16.00 $16.46 $15.96 $16.05 $16.05 60,304
2021-07-23 $15.95 $16.12 $15.86 $15.97 $15.97 35,887
2021-07-22 $16.12 $16.12 $15.77 $15.90 $15.90 61,714
2021-07-21 $16.00 $16.48 $15.79 $16.11 $16.11 46,828
2021-07-20 $15.63 $16.05 $15.44 $15.95 $15.95 102,404
2021-07-19 $15.84 $16.17 $15.51 $15.67 $15.67 156,412
2021-07-16 $16.95 $16.95 $16.06 $16.33 $16.33 137,770
2021-07-15 $16.05 $16.95 $15.28 $16.57 $16.57 295,251
2021-07-14 $18.24 $18.46 $18.00 $18.07 $15.70 410,622
2021-07-13 $17.95 $18.42 $17.95 $18.24 $15.85 262,269
2021-07-12 $18.20 $18.25 $17.84 $18.08 $15.71 232,425
2021-07-09 $17.50 $18.18 $17.35 $17.97 $15.61 236,321
2021-07-08 $17.17 $17.50 $16.83 $17.45 $15.16 174,714
2021-07-07 $17.55 $17.99 $17.15 $17.25 $14.99 298,318
2021-07-06 $16.54 $16.54 $16.02 $16.06 $13.95 37,103
2021-07-02 $16.54 $16.80 $16.27 $16.68 $14.49 31,693
2021-07-01 $16.66 $16.73 $16.35 $16.55 $14.38 63,029
2021-06-30 $16.51 $17.22 $16.22 $16.56 $14.39 191,329
2021-06-29 $16.93 $17.04 $16.49 $16.55 $14.38 30,578
2021-06-28 $17.22 $17.22 $16.76 $16.95 $14.73 40,416
2021-06-25 $16.86 $17.15 $16.80 $17.13 $14.88 185,956
2021-06-24 $16.41 $16.85 $16.26 $16.81 $14.61 61,878
2021-06-23 $16.19 $16.47 $16.10 $16.38 $14.23 54,425
2021-06-22 $15.83 $16.25 $15.46 $16.21 $14.08 76,992
2021-06-21 $15.99 $16.00 $15.35 $15.83 $13.75 79,759
2021-06-18 $15.96 $15.98 $15.67 $15.93 $13.84 290,775
2021-06-17 $16.07 $16.33 $15.91 $16.22 $14.09 69,303
2021-06-16 $16.33 $16.55 $15.87 $16.24 $14.11 109,817
2021-06-15 $16.75 $16.98 $16.15 $16.27 $14.14 57,422
2021-06-14 $16.93 $17.20 $16.66 $16.76 $14.56 73,197
2021-06-11 $17.12 $17.12 $16.88 $16.96 $14.74 60,790
2021-06-10 $17.14 $17.25 $16.88 $17.07 $14.83 33,667
2021-06-09 $16.93 $17.19 $16.73 $17.04 $14.81 67,636
2021-06-08 $17.20 $17.20 $16.56 $17.00 $14.77 52,326
2021-06-07 $17.01 $17.09 $16.77 $17.00 $14.77 72,397
2021-06-04 $17.00 $17.20 $16.80 $16.95 $14.73 54,967
2021-06-03 $16.92 $17.13 $16.92 $17.00 $14.77 79,346
2021-06-02 $17.15 $17.42 $16.92 $17.02 $14.79 106,921
2021-06-01 $17.30 $17.30 $17.01 $17.21 $14.95 43,643
2021-05-28 $17.30 $17.30 $17.11 $17.25 $14.99 51,866
2021-05-27 $17.29 $17.70 $17.08 $17.23 $14.97 135,421
2021-05-26 $16.95 $17.34 $16.93 $17.23 $14.97 60,318
2021-05-25 $17.00 $17.05 $16.80 $16.89 $14.68 70,666
2021-05-24 $17.71 $17.71 $17.12 $17.15 $14.90 42,585
2021-05-21 $17.69 $17.77 $17.41 $17.65 $15.34 34,433
2021-05-20 $17.28 $17.62 $16.96 $17.56 $15.26 45,040
2021-05-19 $16.93 $17.37 $16.92 $17.28 $15.01 38,372
2021-05-18 $17.14 $17.34 $17.01 $17.10 $14.86 32,486
2021-05-17 $17.10 $17.89 $16.95 $17.29 $15.02 52,079
2021-05-14 $17.12 $17.39 $17.00 $17.11 $14.87 32,571
2021-05-13 $17.28 $17.51 $16.92 $17.12 $14.88 33,757
2021-05-12 $17.30 $17.71 $16.86 $17.02 $14.79 36,595
2021-05-11 $16.99 $17.71 $16.61 $17.52 $15.22 74,170
2021-05-10 $16.87 $17.38 $16.64 $16.99 $14.76 42,646
2021-05-07 $17.00 $17.49 $16.71 $17.04 $14.81 95,101
2021-05-06 $16.52 $17.09 $16.52 $17.05 $14.81 50,938
2021-05-05 $17.00 $17.07 $16.56 $16.66 $14.48 82,054
2021-05-04 $17.04 $17.05 $16.68 $16.97 $14.75 66,762
2021-05-03 $17.38 $17.68 $16.84 $17.20 $14.95 53,363
2021-04-30 $17.63 $17.63 $16.91 $17.08 $14.84 103,989
2021-04-29 $17.99 $18.06 $17.59 $17.82 $15.48 55,926
2021-04-28 $17.29 $17.93 $17.03 $17.84 $15.50 39,960
2021-04-27 $17.57 $17.65 $17.11 $17.42 $15.14 44,240
2021-04-26 $17.04 $17.68 $16.88 $17.49 $15.20 76,056
2021-04-23 $17.05 $17.38 $16.90 $16.91 $14.69 47,483
2021-04-22 $16.96 $17.31 $16.76 $16.98 $14.75 41,710
2021-04-21 $16.46 $16.90 $16.23 $16.82 $14.61 56,899
2021-04-20 $16.62 $16.79 $16.01 $16.48 $14.32 48,096
2021-04-19 $17.50 $17.50 $16.33 $16.76 $14.56 91,308
2021-04-16 $17.39 $17.39 $16.75 $16.81 $14.61 38,697
2021-04-15 $17.05 $17.33 $16.90 $17.19 $14.94 26,822
2021-04-14 $16.68 $17.30 $16.62 $16.89 $14.68 32,625
2021-04-13 $16.70 $16.88 $16.61 $16.68 $14.49 22,688
2021-04-12 $17.00 $17.15 $16.70 $16.75 $14.55 36,573
2021-04-09 $16.95 $17.19 $16.89 $16.95 $14.73 24,595
2021-04-08 $17.01 $17.19 $16.80 $16.89 $14.68 36,209
2021-04-07 $17.04 $17.27 $16.80 $16.86 $14.65 42,271
2021-04-06 $17.41 $17.46 $16.78 $16.98 $14.75 57,218
2021-04-05 $17.06 $17.64 $16.89 $17.40 $15.12 44,598
2021-04-01 $17.32 $17.46 $17.01 $17.12 $14.88 55,027
2021-03-31 $16.93 $17.45 $16.90 $17.17 $14.92 88,083
2021-03-30 $18.75 $18.75 $16.40 $16.95 $14.73 433,286
2021-03-29 $19.08 $19.09 $18.72 $18.85 $16.38 62,293
2021-03-26 $19.00 $19.22 $18.84 $19.03 $16.54 97,588
2021-03-25 $18.54 $19.28 $18.52 $18.98 $16.49 65,673
2021-03-24 $18.91 $19.46 $18.71 $18.76 $16.30 76,176
2021-03-23 $19.55 $19.66 $18.70 $18.95 $16.47 102,660
2021-03-22 $19.91 $20.10 $19.26 $19.54 $16.98 83,536
2021-03-19 $19.33 $19.95 $18.95 $19.70 $17.12 191,979
2021-03-18 $19.39 $19.80 $19.10 $19.27 $16.74 41,887
2021-03-17 $19.25 $19.74 $19.07 $19.58 $17.01 40,518
2021-03-16 $20.20 $20.20 $19.21 $19.57 $17.00 67,806
2021-03-15 $20.12 $20.25 $19.80 $20.20 $17.55 85,184
2021-03-12 $19.65 $19.98 $19.07 $19.96 $17.34 59,560
2021-03-11 $19.69 $20.02 $19.47 $19.95 $17.33 78,813
2021-03-10 $19.22 $20.06 $19.20 $19.24 $16.72 167,991
2021-03-09 $19.02 $19.52 $18.99 $19.36 $16.82 54,941
2021-03-08 $18.92 $19.19 $18.50 $18.74 $16.28 43,307
2021-03-05 $18.19 $18.83 $17.61 $18.76 $16.30 118,257
2021-03-04 $18.90 $19.49 $18.02 $18.11 $15.74 109,300
2021-03-03 $18.75 $19.00 $18.35 $18.80 $16.34 74,945
2021-03-02 $19.52 $19.54 $18.68 $18.80 $16.34 77,379
2021-03-01 $19.22 $19.59 $19.20 $19.47 $16.92 60,209
2021-02-26 $19.17 $19.52 $18.58 $19.00 $16.51 116,189
2021-02-25 $19.00 $19.24 $18.40 $18.94 $16.46 76,077
2021-02-24 $18.90 $19.44 $18.61 $18.94 $16.46 74,302
2021-02-23 $19.22 $19.37 $18.64 $18.94 $16.46 77,590
2021-02-22 $19.75 $20.06 $19.33 $19.40 $16.86 65,963
2021-02-19 $19.49 $20.20 $19.49 $19.75 $17.16 55,752
2021-02-18 $20.00 $20.20 $19.25 $19.40 $16.86 103,799
2021-02-17 $20.00 $20.49 $19.53 $20.27 $17.61 165,099
2021-02-16 $20.03 $20.30 $19.90 $20.22 $17.57 102,603
2021-02-12 $20.20 $20.27 $19.50 $20.27 $17.61 78,353
2021-02-11 $20.10 $20.25 $19.47 $20.08 $17.45 99,226
2021-02-10 $20.23 $20.37 $19.51 $20.13 $17.49 81,102
2021-02-09 $20.04 $20.31 $19.76 $20.17 $17.53 77,891
2021-02-08 $20.45 $20.49 $19.70 $20.20 $17.55 127,597
2021-02-05 $20.50 $20.75 $19.52 $20.01 $17.39 162,299
2021-02-04 $20.25 $20.37 $19.86 $20.30 $17.64 74,514
2021-02-03 $19.94 $20.39 $19.75 $20.20 $17.55 134,340
2021-02-02 $19.63 $20.10 $19.57 $19.83 $17.23 141,529
2021-02-01 $18.86 $19.95 $18.62 $19.58 $17.01 242,414
2021-01-29 $18.10 $18.89 $17.40 $18.73 $16.27 169,151
2021-01-28 $18.28 $18.95 $17.82 $18.11 $15.74 128,337
2021-01-27 $18.63 $19.14 $17.83 $18.04 $15.68 155,643
2021-01-26 $18.34 $19.84 $18.15 $18.57 $16.14 285,522
2021-01-25 $17.29 $18.40 $17.11 $17.97 $15.61 241,266
2021-01-22 $16.92 $17.31 $16.10 $16.85 $14.64 148,670
2021-01-21 $18.38 $19.50 $16.80 $16.95 $14.73 519,563
2021-01-20 $16.79 $17.11 $16.24 $16.37 $14.22 63,519
2021-01-19 $16.50 $17.01 $16.37 $16.62 $14.44 90,174
2021-01-15 $16.67 $17.38 $16.26 $16.36 $14.22 83,531
2021-01-14 $17.01 $17.62 $16.69 $16.89 $14.68 105,698
2021-01-13 $16.92 $17.10 $16.61 $16.87 $14.66 39,327
2021-01-12 $17.70 $17.84 $16.85 $17.00 $14.77 84,053
2021-01-11 $17.34 $17.93 $16.87 $17.76 $15.43 104,806
2021-01-08 $16.70 $17.53 $16.70 $17.49 $15.20 75,333
2021-01-07 $16.15 $16.99 $16.07 $16.71 $14.52 94,035
2021-01-06 $15.92 $16.50 $15.90 $16.06 $13.95 78,441
2021-01-05 $16.13 $16.45 $15.83 $15.92 $13.83 68,995
2021-01-04 $15.41 $16.39 $15.40 $16.17 $14.05 129,173
2020-12-31 $15.89 $15.99 $15.00 $15.65 $13.60 112,696
2020-12-30 $15.77 $16.03 $15.37 $15.94 $13.85 107,015
2020-12-29 $16.73 $16.95 $15.65 $15.79 $13.72 118,672
2020-12-28 $16.98 $17.04 $16.53 $16.70 $14.51 98,341
2020-12-24 $16.80 $16.91 $16.41 $16.69 $14.50 45,497
2020-12-23 $16.93 $17.01 $16.31 $16.43 $14.28 96,118
2020-12-22 $16.83 $17.20 $16.51 $16.72 $14.53 84,488
2020-12-21 $16.94 $17.75 $16.60 $16.93 $14.71 103,945
2020-12-18 $17.91 $18.12 $16.88 $17.03 $14.80 266,014
2020-12-17 $18.28 $18.68 $17.52 $17.96 $15.61 138,266
2020-12-16 $18.63 $18.86 $18.25 $18.34 $15.94 60,842
2020-12-15 $19.00 $19.00 $18.48 $18.65 $16.21 66,682
2020-12-14 $18.91 $19.34 $18.81 $18.93 $16.45 64,989
2020-12-11 $18.69 $19.13 $18.27 $18.78 $16.32 53,089
2020-12-10 $18.23 $18.73 $18.07 $18.68 $16.23 34,347
2020-12-09 $18.74 $18.90 $18.07 $18.35 $15.94 57,912
2020-12-08 $18.39 $18.85 $18.06 $18.52 $16.09 60,242
2020-12-07 $19.05 $19.32 $18.34 $18.45 $16.03 52,273
2020-12-04 $18.79 $19.35 $18.74 $19.05 $16.55 44,187
2020-12-03 $18.99 $19.23 $18.57 $18.67 $16.22 31,740
2020-12-02 $18.73 $19.08 $18.43 $18.80 $16.34 65,664
2020-12-01 $19.23 $19.40 $18.84 $18.94 $16.46 54,425
2020-11-30 $19.62 $19.84 $18.69 $19.06 $16.56 145,288
2020-11-27 $18.83 $19.67 $18.83 $19.39 $16.85 97,379
2020-11-25 $18.49 $18.57 $17.90 $18.42 $16.01 98,497
2020-11-24 $18.50 $18.92 $18.15 $18.33 $15.93 101,350
2020-11-23 $17.95 $18.64 $17.66 $18.26 $15.87 162,843
2020-11-20 $19.70 $19.79 $17.40 $17.41 $15.13 322,824
2020-11-19 $19.58 $20.29 $19.00 $19.68 $17.10 137,273
2020-11-18 $19.20 $19.20 $18.76 $18.93 $16.45 42,985
2020-11-17 $19.14 $19.66 $18.97 $19.14 $16.63 38,036
2020-11-16 $19.88 $20.08 $19.15 $19.41 $16.87 85,183
2020-11-13 $19.48 $19.72 $19.04 $19.54 $16.98 38,919
2020-11-12 $19.79 $19.79 $19.05 $19.29 $16.76 46,535
2020-11-11 $19.70 $19.79 $19.03 $19.73 $17.14 71,673
2020-11-10 $18.32 $19.51 $17.89 $19.50 $16.94 87,791
2020-11-09 $19.00 $19.00 $18.11 $18.42 $16.01 91,215
2020-11-06 $19.25 $19.39 $18.48 $18.55 $16.12 38,612
2020-11-05 $19.51 $19.51 $19.08 $19.43 $16.88 55,689
2020-11-04 $18.28 $19.65 $18.28 $19.16 $16.65 105,810
2020-11-03 $17.80 $18.37 $17.64 $18.27 $15.87 84,669
2020-11-02 $17.15 $19.25 $17.11 $17.84 $15.50 201,407
2020-10-30 $17.78 $17.78 $16.91 $17.11 $14.87 67,369
2020-10-29 $16.78 $17.70 $16.67 $17.46 $15.17 79,212
2020-10-28 $17.55 $17.70 $16.73 $16.78 $14.58 99,257
2020-10-27 $18.30 $18.70 $17.61 $17.86 $15.52 61,743
2020-10-26 $18.16 $18.53 $17.76 $18.12 $15.74 107,756
2020-10-23 $18.29 $18.52 $18.16 $18.31 $15.91 63,854
2020-10-22 $18.14 $18.61 $18.10 $18.19 $15.81 53,612
2020-10-21 $18.79 $18.98 $18.17 $18.27 $15.87 48,217
2020-10-20 $18.79 $19.01 $18.51 $18.80 $16.34 64,198
2020-10-19 $19.23 $19.23 $18.51 $18.57 $16.14 85,750
2020-10-16 $19.22 $19.35 $18.87 $19.03 $16.54 50,956
2020-10-15 $19.04 $19.34 $18.60 $19.14 $16.63 76,237
2020-10-14 $20.52 $21.00 $19.28 $19.43 $16.88 113,655
2020-10-13 $19.36 $19.90 $19.18 $19.85 $17.25 95,909
2020-10-12 $19.72 $19.95 $19.21 $19.92 $17.31 58,990
2020-10-09 $19.51 $19.90 $19.37 $19.74 $17.15 70,250
2020-10-08 $19.95 $19.95 $19.10 $19.36 $16.82 62,232
2020-10-07 $19.37 $20.10 $19.34 $19.65 $17.07 81,061
2020-10-06 $20.00 $20.00 $19.27 $19.36 $16.82 46,281
2020-10-05 $18.28 $19.85 $18.28 $19.80 $17.20 121,576
2020-10-02 $18.43 $18.74 $18.11 $18.21 $15.82 74,881
2020-10-01 $19.20 $19.28 $18.70 $18.84 $16.37 61,459
2020-09-30 $19.02 $19.42 $18.72 $19.09 $16.59 77,293
2020-09-29 $19.17 $19.32 $18.59 $18.96 $16.47 65,463
2020-09-28 $19.01 $19.43 $18.75 $19.39 $16.85 71,281
2020-09-25 $18.71 $19.06 $18.35 $18.95 $16.47 124,935
2020-09-24 $19.00 $19.43 $18.11 $18.42 $16.01 229,677
2020-09-23 $20.50 $20.94 $19.07 $19.12 $16.61 152,327
2020-09-22 $20.11 $20.62 $19.67 $20.28 $17.62 154,716
2020-09-21 $20.55 $21.48 $19.02 $19.89 $17.28 209,833
2020-09-18 $20.27 $21.19 $19.90 $21.16 $18.39 297,142
2020-09-17 $19.83 $20.37 $19.57 $20.19 $17.54 113,835
2020-09-16 $20.08 $21.28 $20.00 $20.16 $17.52 378,149
2020-09-15 $19.82 $20.08 $19.60 $19.83 $17.23 134,795
2020-09-14 $19.22 $19.95 $19.22 $19.81 $17.21 112,530
2020-09-11 $20.10 $20.16 $18.92 $18.99 $16.50 133,474
2020-09-10 $19.57 $20.00 $19.50 $19.95 $17.33 171,494
2020-09-09 $18.94 $19.71 $18.57 $19.49 $16.93 170,824
2020-09-08 $17.89 $19.26 $17.79 $18.69 $16.24 174,248
2020-09-04 $18.00 $18.36 $16.57 $18.27 $15.87 316,607
2020-09-03 $19.00 $19.25 $17.91 $17.99 $15.63 203,732
2020-09-02 $18.51 $19.09 $18.01 $18.99 $16.50 161,368
2020-09-01 $18.90 $18.91 $18.23 $18.72 $16.27 108,949
2020-08-31 $19.04 $19.50 $18.77 $18.92 $16.44 139,365
2020-08-28 $18.36 $19.03 $18.20 $18.81 $16.34 127,289
2020-08-27 $18.81 $18.90 $17.98 $18.25 $15.86 171,744
2020-08-26 $19.23 $19.23 $18.59 $18.92 $16.44 135,664
2020-08-25 $19.54 $19.74 $18.55 $19.01 $16.52 248,332
2020-08-24 $20.38 $20.88 $19.01 $19.57 $17.00 819,977
2020-08-21 $17.89 $18.47 $17.79 $18.36 $15.95 164,610
2020-08-20 $18.05 $18.09 $17.52 $17.78 $15.45 106,955
2020-08-19 $17.71 $19.00 $17.35 $18.01 $15.65 226,408
2020-08-18 $19.15 $19.15 $17.36 $17.92 $15.57 317,047
2020-08-17 $18.95 $19.95 $17.72 $19.30 $16.77 911,066
2020-08-14 $17.00 $17.24 $16.52 $17.20 $14.95 103,041
2020-08-13 $16.57 $17.23 $16.34 $17.01 $14.78 102,345
2020-08-12 $16.22 $17.55 $15.92 $16.44 $14.28 394,963
2020-08-11 $15.67 $16.66 $15.61 $16.07 $13.96 242,127
2020-08-10 $15.48 $15.83 $15.08 $15.63 $13.58 96,598
2020-08-07 $15.78 $15.78 $15.00 $15.04 $13.07 104,812
2020-08-06 $16.30 $16.30 $15.28 $15.52 $13.49 93,653
2020-08-05 $16.19 $16.45 $15.68 $16.02 $13.92 109,824
2020-08-04 $15.60 $16.04 $15.19 $15.92 $13.83 132,715
2020-08-03 $14.76 $15.59 $14.76 $15.52 $13.49 192,376
2020-07-31 $14.70 $14.92 $14.22 $14.54 $12.63 109,898
2020-07-30 $14.60 $15.01 $14.33 $14.67 $12.75 115,571
2020-07-29 $15.75 $15.75 $14.60 $14.80 $12.86 233,148
2020-07-28 $15.39 $16.09 $15.39 $15.70 $13.64 117,301
2020-07-27 $15.30 $15.90 $15.25 $15.53 $13.49 130,163
2020-07-24 $16.28 $16.28 $14.69 $15.24 $13.24 290,589
2020-07-23 $17.40 $17.40 $15.98 $16.22 $14.09 221,945
2020-07-22 $16.10 $18.71 $16.01 $17.54 $15.24 797,936
2020-07-21 $16.00 $16.10 $15.39 $16.08 $13.97 269,486
2020-07-20 $15.40 $15.69 $15.23 $15.29 $13.29 81,509
2020-07-17 $15.55 $15.61 $15.02 $15.16 $13.17 151,137
2020-07-16 $15.15 $16.04 $15.02 $15.61 $13.56 232,406
2020-07-15 $15.20 $15.42 $15.12 $15.19 $13.20 150,544
2020-07-14 $14.82 $15.89 $14.72 $15.14 $13.16 392,365
2020-07-13 $14.83 $15.15 $14.35 $14.35 $12.47 151,784
2020-07-10 $14.57 $14.99 $14.57 $14.81 $12.87 65,804
2020-07-09 $14.90 $14.98 $14.53 $14.64 $12.72 111,854
2020-07-08 $14.71 $14.92 $14.53 $14.90 $12.95 98,598
2020-07-07 $14.49 $15.01 $14.38 $14.64 $12.72 115,652
2020-07-06 $14.90 $14.90 $14.44 $14.54 $12.63 104,228
2020-07-02 $14.10 $14.60 $14.03 $14.51 $12.61 89,547
2020-07-01 $13.71 $14.36 $13.70 $13.97 $12.14 113,206
2020-06-30 $14.27 $14.31 $13.69 $13.71 $11.91 153,021
2020-06-29 $14.83 $15.20 $14.04 $14.35 $12.47 136,025
2020-06-26 $14.71 $14.95 $14.37 $14.49 $12.59 511,004
2020-06-25 $14.31 $15.05 $14.09 $14.78 $12.84 127,606
2020-06-24 $14.59 $14.90 $13.96 $14.31 $12.43 122,429
2020-06-23 $14.82 $15.05 $14.50 $14.77 $12.83 174,456
2020-06-22 $14.20 $14.72 $13.93 $14.71 $12.78 119,034
2020-06-19 $14.22 $14.58 $13.84 $14.22 $12.36 195,429
2020-06-18 $13.55 $14.08 $13.55 $14.02 $12.18 119,341
2020-06-17 $14.16 $14.34 $13.60 $13.73 $11.93 165,148
2020-06-16 $13.93 $14.47 $13.60 $14.15 $12.29 122,112
2020-06-15 $13.18 $13.84 $12.93 $13.54 $11.76 121,981
2020-06-12 $13.70 $13.84 $12.76 $13.30 $11.56 191,790
2020-06-11 $14.00 $14.06 $13.29 $13.31 $11.57 201,062
2020-06-10 $14.60 $14.73 $14.11 $14.20 $12.34 102,536
2020-06-09 $14.57 $14.74 $14.02 $14.47 $12.57 124,847
2020-06-08 $14.50 $15.04 $14.43 $14.79 $12.85 161,128
2020-06-05 $14.09 $14.51 $13.79 $14.48 $12.58 167,314
2020-06-04 $13.90 $14.41 $13.68 $13.79 $11.98 149,067
2020-06-03 $14.20 $14.20 $13.53 $13.90 $12.08 209,211
2020-06-02 $14.16 $14.48 $13.63 $13.81 $12.00 130,821
2020-06-01 $14.06 $14.44 $13.64 $14.11 $12.26 145,343
2020-05-29 $14.46 $14.46 $13.56 $13.97 $12.14 310,399
2020-05-28 $15.10 $15.10 $14.07 $14.20 $12.34 163,206
2020-05-27 $14.84 $15.01 $13.81 $14.78 $12.84 213,470
2020-05-26 $14.85 $15.06 $14.41 $14.77 $12.83 130,505
2020-05-22 $14.35 $14.93 $14.16 $14.42 $12.53 116,593
2020-05-21 $14.10 $14.53 $13.90 $14.49 $12.59 89,807
2020-05-20 $13.72 $14.49 $13.67 $14.06 $12.22 142,780
2020-05-19 $14.21 $14.40 $13.42 $13.66 $11.87 385,231
2020-05-18 $14.90 $15.24 $14.12 $14.21 $12.35 241,362
2020-05-15 $14.24 $14.54 $14.11 $14.30 $12.43 95,420
2020-05-14 $14.51 $14.70 $14.01 $14.18 $12.32 200,976
2020-05-13 $15.80 $16.18 $14.41 $14.88 $12.93 228,635
2020-05-12 $16.09 $16.70 $15.55 $15.91 $13.82 196,999
2020-05-11 $15.77 $16.29 $15.36 $16.07 $13.96 158,234
2020-05-08 $14.92 $15.84 $14.83 $15.77 $13.70 128,928
2020-05-07 $14.82 $15.10 $14.55 $14.70 $12.77 121,740
2020-05-06 $15.09 $15.20 $14.25 $14.79 $12.85 226,310
2020-05-05 $15.35 $15.69 $14.92 $15.00 $13.03 242,601
2020-05-04 $15.75 $16.31 $15.10 $15.33 $13.32 298,363
2020-05-01 $16.50 $16.51 $14.47 $15.66 $13.61 722,581
2020-04-30 $15.18 $16.18 $14.76 $15.82 $13.75 519,049
2020-04-29 $14.37 $15.32 $14.06 $15.24 $13.24 440,906
2020-04-28 $15.00 $15.23 $13.68 $14.13 $12.28 220,158
2020-04-27 $13.94 $15.15 $13.59 $14.94 $12.98 309,398
2020-04-24 $13.53 $14.08 $13.19 $13.70 $11.90 130,394
2020-04-23 $13.57 $13.88 $13.40 $13.58 $11.80 174,909
2020-04-22 $13.76 $13.76 $13.24 $13.26 $11.52 142,244
2020-04-21 $12.75 $13.40 $12.53 $13.34 $11.59 142,965
2020-04-20 $13.68 $13.73 $12.94 $13.02 $11.31 277,355
2020-04-17 $13.68 $13.76 $13.30 $13.67 $11.88 234,344
2020-04-16 $13.54 $13.85 $13.06 $13.46 $11.70 177,333
2020-04-15 $13.84 $14.04 $13.06 $13.54 $11.76 229,495
2020-04-14 $13.78 $14.26 $13.70 $14.11 $12.26 351,291
2020-04-13 $13.30 $13.78 $13.02 $13.46 $11.70 203,808
2020-04-09 $12.75 $13.53 $12.36 $13.32 $11.57 340,087
2020-04-08 $12.23 $12.80 $11.93 $12.74 $11.07 220,618
2020-04-07 $12.99 $13.10 $11.70 $12.23 $10.63 376,185
2020-04-06 $13.50 $13.50 $11.07 $12.89 $11.20 821,310
2020-04-03 $10.89 $11.58 $10.71 $11.49 $9.98 279,151
2020-04-02 $10.29 $11.00 $10.25 $10.94 $9.51 241,137
2020-04-01 $10.49 $10.61 $10.20 $10.39 $9.03 170,771
2020-03-31 $10.30 $10.66 $10.25 $10.62 $9.23 242,799
2020-03-30 $9.95 $10.34 $9.70 $10.25 $8.91 285,940
2020-03-27 $9.42 $9.92 $9.27 $9.81 $8.52 236,774
2020-03-26 $10.06 $10.57 $9.41 $9.47 $8.23 439,532
2020-03-25 $9.98 $10.21 $9.57 $10.09 $8.77 172,061
2020-03-24 $9.92 $10.30 $9.57 $9.95 $8.65 322,979
2020-03-23 $9.57 $10.05 $9.12 $9.71 $8.44 389,119
2020-03-20 $10.49 $10.49 $9.28 $9.44 $8.20 821,239
2020-03-19 $9.70 $10.73 $9.56 $10.34 $8.98 453,739
2020-03-18 $9.75 $10.31 $9.37 $9.87 $8.58 335,084
2020-03-17 $9.27 $10.20 $8.91 $10.12 $8.79 504,418
2020-03-16 $9.85 $9.87 $8.72 $8.89 $7.72 396,896
2020-03-13 $9.95 $11.00 $9.92 $10.24 $8.90 625,197
2020-03-12 $10.00 $10.28 $9.58 $9.89 $8.59 354,526
2020-03-11 $10.96 $11.10 $10.36 $10.72 $9.31 541,246
2020-03-10 $10.72 $11.20 $10.43 $11.00 $9.56 568,832
2020-03-09 $10.50 $10.90 $10.22 $10.52 $9.14 511,112
2020-03-06 $11.26 $11.42 $10.81 $11.13 $9.67 458,684
2020-03-05 $11.68 $11.83 $11.32 $11.49 $9.98 395,911
2020-03-04 $11.86 $12.10 $11.72 $11.89 $10.33 289,585
2020-03-03 $12.14 $12.24 $11.68 $11.84 $10.29 950,144
2020-03-02 $12.29 $12.35 $11.80 $12.28 $10.67 545,534
2020-02-28 $12.20 $12.55 $12.07 $12.26 $10.65 430,811
2020-02-27 $12.62 $13.04 $12.27 $12.46 $10.83 608,995
2020-02-26 $13.01 $13.15 $12.59 $12.73 $11.06 538,418
2020-02-25 $13.00 $13.15 $12.55 $13.01 $11.30 562,364
2020-02-24 $13.94 $13.94 $12.96 $12.97 $11.27 851,444
2020-02-21 $14.17 $14.56 $13.83 $14.07 $12.23 1,528,161
2020-02-20 $14.61 $14.65 $14.19 $14.30 $12.43 995,187
2020-02-19 $14.75 $14.90 $14.39 $14.55 $12.64 1,235,119
2020-02-18 $15.16 $15.25 $14.61 $14.92 $12.96 797,018
2020-02-14 $16.66 $16.90 $14.73 $15.06 $13.09 1,278,218
2020-02-13 $16.52 $18.00 $16.20 $16.53 $14.36 2,336,447
2020-02-12 $21.59 $22.70 $21.01 $21.80 $18.94 1,461,611
2020-02-11 $22.09 $22.11 $21.53 $21.76 $18.91 764,364
2020-02-10 $22.10 $22.43 $21.76 $21.90 $19.03 978,202
2020-02-07 $21.72 $22.18 $21.58 $22.11 $19.21 1,255,380
2020-02-06 $21.84 $21.88 $21.52 $21.76 $18.91 1,489,038
2020-02-05 $21.90 $22.00 $21.44 $21.71 $18.86 1,654,213
2020-02-04 $21.69 $22.15 $21.68 $21.78 $18.92 1,123,161
2020-02-03 $22.35 $22.42 $21.55 $21.74 $18.89 770,867
2020-01-31 $22.52 $22.81 $22.17 $22.41 $19.47 607,005
2020-01-30 $22.80 $22.94 $22.55 $22.62 $19.65 623,109
2020-01-29 $23.06 $23.09 $22.60 $22.74 $19.76 864,212
2020-01-28 $23.41 $23.87 $22.90 $23.06 $20.04 947,266
2020-01-27 $22.95 $23.79 $22.57 $23.28 $20.23 1,034,119
2020-01-24 $22.75 $23.50 $22.58 $23.20 $20.16 1,383,358
2020-01-23 $22.52 $22.92 $22.52 $22.79 $19.80 898,517
2020-01-22 $22.86 $23.10 $22.56 $22.58 $19.62 1,112,671
2020-01-21 $23.96 $24.00 $22.43 $23.01 $19.99 1,472,126
2020-01-17 $24.93 $25.00 $23.78 $24.30 $21.11 1,315,216
2020-01-16 $25.04 $25.25 $24.42 $24.90 $21.63 1,019,700
2020-01-15 $24.51 $25.18 $24.03 $24.94 $21.67 2,861,602
2020-01-14 $24.65 $26.40 $24.00 $24.33 $21.14 7,524,884
2020-01-13 $18.33 $18.64 $17.88 $18.62 $16.18 219,376
2020-01-10 $18.39 $18.59 $17.87 $18.22 $15.83 169,428
2020-01-09 $18.07 $18.78 $18.00 $18.27 $15.87 169,312
2020-01-08 $18.35 $18.83 $18.00 $18.07 $15.70 294,632
2020-01-07 $18.46 $18.84 $18.19 $18.30 $15.90 529,917
2020-01-06 $18.64 $18.78 $17.80 $18.57 $16.14 200,177
2020-01-03 $18.97 $19.50 $18.71 $18.76 $16.30 200,472
2020-01-02 $18.74 $19.64 $18.70 $19.22 $16.70 304,280
2019-12-31 $19.59 $19.86 $18.60 $18.67 $16.22 274,987
2019-12-30 $19.18 $19.75 $18.90 $19.40 $16.86 310,257
2019-12-27 $19.12 $19.41 $18.58 $19.21 $16.69 222,241
2019-12-26 $19.94 $20.19 $19.10 $19.29 $16.76 177,122
2019-12-24 $19.95 $20.75 $19.66 $19.95 $17.33 319,269
2019-12-23 $19.80 $19.99 $19.35 $19.92 $17.31 384,803
2019-12-20 $19.61 $20.09 $19.38 $19.87 $17.27 980,125
2019-12-19 $19.44 $19.70 $19.25 $19.47 $16.92 265,208
2019-12-18 $19.80 $19.88 $19.20 $19.62 $17.05 259,627
2019-12-17 $19.60 $19.99 $19.42 $19.89 $17.28 296,850
2019-12-16 $19.79 $19.79 $19.06 $19.48 $16.93 257,866
2019-12-13 $19.80 $19.95 $19.41 $19.86 $17.26 225,089
2019-12-12 $19.38 $20.04 $19.11 $19.77 $17.18 353,241
2019-12-11 $20.00 $20.12 $19.00 $19.38 $16.84 455,253
2019-12-10 $19.00 $19.69 $17.21 $18.90 $16.42 1,202,893
2019-12-09 $22.80 $22.95 $18.67 $19.50 $16.94 4,837,722
2019-12-06 $11.24 $11.24 $10.57 $11.12 $9.66 246,400
2019-12-05 $11.44 $11.68 $10.81 $11.02 $9.58 235,989
2019-12-04 $11.10 $11.68 $11.10 $11.33 $9.84 300,437
2019-12-03 $10.88 $11.54 $10.69 $10.91 $9.48 235,103
2019-12-02 $11.65 $12.23 $10.80 $11.00 $9.56 303,848
2019-11-29 $11.90 $12.30 $11.47 $11.49 $9.98 290,397
2019-11-27 $11.71 $12.03 $11.51 $11.82 $10.27 184,416
2019-11-26 $12.43 $12.58 $11.30 $11.54 $10.03 369,143
2019-11-25 $13.06 $13.37 $12.31 $12.59 $10.94 250,747
2019-11-22 $13.61 $14.24 $12.74 $12.85 $11.17 317,945
2019-11-21 $14.06 $14.25 $13.31 $13.52 $11.75 209,666
2019-11-20 $14.81 $15.32 $13.29 $14.15 $12.29 401,043
2019-11-19 $13.49 $14.90 $13.49 $14.73 $12.80 431,888
2019-11-18 $12.52 $13.59 $11.79 $13.34 $11.59 262,867
2019-11-15 $13.09 $13.27 $12.39 $12.53 $10.89 210,234
2019-11-14 $11.49 $13.57 $11.29 $13.12 $11.40 407,900
2019-11-13 $11.36 $11.70 $11.26 $11.45 $9.95 92,872
2019-11-12 $11.45 $11.80 $11.08 $11.20 $9.73 195,162
2019-11-11 $11.06 $11.46 $10.88 $11.13 $9.67 120,419
2019-11-08 $10.60 $11.30 $10.60 $11.09 $9.64 97,550
2019-11-07 $10.36 $10.60 $10.25 $10.52 $9.14 65,010
2019-11-06 $10.46 $10.76 $10.29 $10.36 $9.00 62,855
2019-11-05 $10.71 $10.80 $10.17 $10.47 $9.10 212,209
2019-11-04 $11.23 $11.38 $10.42 $10.60 $9.21 88,675
2019-11-01 $10.88 $11.33 $10.76 $11.28 $9.80 128,141
2019-10-31 $10.97 $11.12 $10.55 $10.87 $9.44 109,198
2019-10-30 $10.40 $11.05 $10.30 $10.99 $9.55 144,963
2019-10-29 $10.18 $10.57 $10.10 $10.46 $9.09 188,758
2019-10-28 $9.98 $10.26 $9.61 $10.17 $8.84 101,682
2019-10-25 $9.84 $10.13 $9.84 $9.99 $8.68 113,189
2019-10-24 $9.33 $9.98 $9.33 $9.90 $8.60 82,218
2019-10-23 $9.40 $9.55 $9.12 $9.35 $8.12 99,341
2019-10-22 $9.83 $10.27 $9.25 $9.30 $8.08 141,609
2019-10-21 $9.50 $9.79 $9.39 $9.79 $8.51 110,060
2019-10-18 $9.08 $9.46 $9.08 $9.40 $8.17 67,959
2019-10-17 $8.83 $9.25 $8.83 $9.10 $7.91 69,110
2019-10-16 $8.73 $8.97 $8.65 $8.83 $7.67 27,079
2019-10-15 $8.56 $8.90 $8.36 $8.77 $7.62 69,896
2019-10-14 $8.64 $8.78 $8.36 $8.54 $7.42 77,314
2019-10-11 $8.61 $8.75 $8.56 $8.63 $7.50 124,054
2019-10-10 $8.35 $8.64 $8.34 $8.58 $7.46 121,177
2019-10-09 $9.07 $9.17 $8.18 $8.33 $7.24 188,667
2019-10-08 $9.05 $9.19 $8.88 $8.99 $7.81 90,846
2019-10-07 $9.00 $9.24 $9.00 $9.06 $7.87 83,259
2019-10-04 $9.23 $9.39 $8.64 $8.95 $7.78 160,707
2019-10-03 $9.20 $9.43 $8.93 $9.31 $8.09 95,031
2019-10-02 $10.01 $10.24 $9.08 $9.28 $8.06 248,150
2019-10-01 $10.54 $10.80 $10.01 $10.14 $8.81 312,403
2019-09-30 $10.30 $10.70 $10.22 $10.46 $9.09 193,190
2019-09-27 $9.90 $10.34 $9.75 $10.29 $8.94 123,616
2019-09-26 $10.30 $10.30 $9.79 $9.87 $8.57 127,441
2019-09-25 $10.04 $10.38 $9.88 $10.37 $9.01 92,471
2019-09-24 $10.34 $10.50 $9.65 $10.04 $8.72 164,801
2019-09-23 $9.54 $10.38 $9.54 $10.36 $9.00 232,861
2019-09-20 $9.57 $9.65 $9.15 $9.63 $8.37 337,763
2019-09-19 $9.60 $9.79 $9.47 $9.62 $8.36 231,181
2019-09-18 $9.70 $9.70 $9.49 $9.61 $8.35 106,480
2019-09-17 $9.51 $9.71 $9.21 $9.62 $8.36 116,175
2019-09-16 $9.70 $9.90 $9.48 $9.59 $8.33 109,424
2019-09-13 $9.13 $9.70 $9.10 $9.70 $8.43 205,312
2019-09-12 $9.10 $9.19 $8.90 $9.07 $7.88 70,869
2019-09-11 $9.07 $9.25 $8.90 $9.00 $7.82 136,540
2019-09-10 $8.85 $9.16 $8.74 $9.01 $7.83 137,574
2019-09-09 $8.84 $8.95 $8.50 $8.90 $7.73 59,159
2019-09-06 $8.61 $8.95 $8.53 $8.81 $7.66 85,346
2019-09-05 $8.54 $8.77 $8.54 $8.59 $7.46 83,471
2019-09-04 $8.50 $8.58 $8.35 $8.48 $7.37 74,883
2019-09-03 $8.39 $8.60 $8.35 $8.50 $7.39 101,263
2019-08-30 $8.15 $8.44 $8.08 $8.35 $7.26 48,872
2019-08-29 $8.05 $8.26 $7.99 $8.12 $7.06 132,875
2019-08-28 $7.98 $8.12 $7.87 $8.00 $6.95 80,854
2019-08-27 $8.15 $8.43 $7.96 $7.99 $6.94 67,226
2019-08-26 $8.31 $8.40 $7.95 $8.05 $6.99 142,838
2019-08-23 $8.65 $8.71 $8.07 $8.22 $7.14 142,631
2019-08-22 $8.25 $8.98 $8.25 $8.60 $7.47 307,631
2019-08-21 $8.17 $8.47 $8.00 $8.23 $7.15 116,142
2019-08-20 $8.57 $8.60 $7.82 $8.09 $7.03 165,780
2019-08-19 $8.20 $8.87 $8.13 $8.62 $7.49 181,364
2019-08-16 $7.95 $8.24 $7.95 $8.15 $7.08 112,445
2019-08-15 $7.72 $8.21 $7.70 $7.76 $6.74 303,805
2019-08-14 $7.40 $7.87 $7.27 $7.73 $6.72 143,695
2019-08-13 $7.18 $7.45 $7.18 $7.40 $6.43 75,044
2019-08-12 $7.17 $7.42 $7.10 $7.17 $6.23 139,898
2019-08-09 $7.27 $7.45 $7.00 $7.09 $6.16 83,181
2019-08-08 $7.14 $7.41 $7.10 $7.22 $6.27 97,117
2019-08-07 $6.96 $7.33 $6.95 $7.07 $6.14 70,711
2019-08-06 $6.95 $7.10 $6.86 $6.96 $6.05 60,361
2019-08-05 $7.06 $7.30 $6.85 $6.91 $6.00 69,142
2019-08-02 $7.17 $7.52 $7.15 $7.30 $6.34 94,164
2019-08-01 $7.07 $7.45 $7.07 $7.28 $6.33 78,698
2019-07-31 $7.10 $7.44 $6.98 $7.04 $6.12 176,225
2019-07-30 $6.93 $7.01 $6.84 $6.96 $6.05 87,136
2019-07-29 $7.07 $7.24 $6.89 $6.93 $6.02 291,319
2019-07-26 $7.35 $7.45 $6.91 $7.06 $6.13 83,117
2019-07-25 $7.00 $7.57 $7.00 $7.25 $6.30 349,126
2019-07-24 $7.13 $7.13 $6.85 $6.86 $5.96 102,048
2019-07-23 $7.15 $7.15 $7.02 $7.09 $6.16 95,354
2019-07-22 $7.21 $7.28 $7.10 $7.22 $6.27 49,234
2019-07-19 $7.19 $7.27 $7.10 $7.14 $6.20 71,706
2019-07-18 $7.21 $7.29 $7.12 $7.19 $6.25 56,162
2019-07-17 $7.20 $7.35 $7.10 $7.22 $6.27 62,323
2019-07-16 $7.16 $7.42 $7.12 $7.16 $6.22 51,112
2019-07-15 $7.33 $7.40 $7.04 $7.19 $6.25 89,078
2019-07-12 $7.74 $7.77 $7.21 $7.29 $6.33 140,379
2019-07-11 $7.79 $7.86 $7.52 $7.76 $6.74 95,789
2019-07-10 $7.85 $8.19 $7.39 $7.76 $6.74 83,246
2019-07-09 $7.78 $7.96 $7.73 $7.83 $6.80 143,041
2019-07-08 $7.80 $7.84 $7.54 $7.74 $6.73 79,054
2019-07-05 $8.06 $8.12 $7.58 $7.77 $6.75 152,404
2019-07-03 $7.38 $8.14 $7.30 $8.04 $6.99 111,948
2019-07-02 $7.55 $7.68 $7.12 $7.37 $6.40 161,987
2019-07-01 $7.50 $7.68 $7.40 $7.55 $6.56 214,649
2019-06-28 $7.45 $7.85 $7.25 $7.58 $6.59 2,332,409
2019-06-27 $7.30 $7.59 $7.06 $7.45 $6.47 173,375
2019-06-26 $7.60 $7.60 $7.13 $7.29 $6.33 148,656
2019-06-25 $7.36 $7.71 $7.21 $7.50 $6.52 122,870
2019-06-24 $7.56 $7.72 $7.30 $7.35 $6.39 109,753
2019-06-21 $7.37 $7.62 $7.21 $7.54 $6.55 310,095
2019-06-20 $7.41 $7.73 $7.25 $7.34 $6.38 165,272
2019-06-19 $7.56 $7.68 $7.28 $7.40 $6.43 125,325
2019-06-18 $7.50 $7.67 $7.40 $7.66 $6.66 159,337
2019-06-17 $7.16 $7.48 $7.10 $7.28 $6.33 116,503
2019-06-14 $7.24 $7.24 $6.92 $7.15 $6.21 172,373
2019-06-13 $7.21 $7.36 $6.90 $6.99 $6.07 121,830
2019-06-12 $7.08 $7.34 $7.04 $7.13 $6.20 156,189
2019-06-11 $7.41 $7.41 $7.03 $7.10 $6.17 252,114
2019-06-10 $7.82 $7.82 $7.10 $7.19 $6.25 309,593
2019-06-07 $7.70 $7.95 $7.52 $7.80 $6.78 285,612
2019-06-06 $7.19 $7.89 $7.02 $7.64 $6.64 355,963
2019-06-05 $7.20 $7.35 $7.00 $7.11 $6.18 503,672
2019-06-04 $7.56 $7.56 $7.03 $7.12 $6.19 259,663
2019-06-03 $7.49 $7.69 $7.30 $7.54 $6.55 223,163
2019-05-31 $7.93 $8.00 $6.76 $7.20 $6.26 1,008,013
2019-05-30 $8.80 $9.13 $8.71 $9.08 $7.89 34,574
2019-05-29 $9.03 $9.21 $8.77 $8.77 $7.62 65,944
2019-05-28 $9.01 $9.18 $8.78 $9.06 $7.87 52,304
2019-05-24 $8.93 $9.17 $8.76 $9.01 $7.83 27,786
2019-05-23 $9.05 $9.20 $8.58 $8.92 $7.75 71,700
2019-05-22 $9.19 $9.35 $8.88 $9.06 $7.87 25,537
2019-05-21 $8.98 $9.31 $8.84 $9.19 $7.99 46,447
2019-05-20 $9.01 $9.34 $8.58 $8.95 $7.78 73,269
2019-05-17 $9.24 $9.66 $9.07 $9.08 $7.89 90,880
2019-05-16 $9.40 $9.49 $9.04 $9.24 $8.03 45,069
2019-05-15 $9.21 $9.64 $9.11 $9.40 $8.17 39,170
2019-05-14 $9.40 $9.50 $9.00 $9.25 $8.04 78,426
2019-05-13 $9.72 $9.96 $9.35 $9.38 $8.15 287,123
2019-05-10 $9.35 $9.88 $9.35 $9.81 $8.52 131,454
2019-05-09 $9.39 $9.64 $9.24 $9.33 $8.11 112,312
2019-05-08 $9.12 $9.58 $9.12 $9.50 $8.25 81,285
2019-05-07 $9.24 $9.32 $9.02 $9.15 $7.95 65,530
2019-05-06 $8.94 $9.58 $8.92 $9.19 $7.99 94,958
2019-05-03 $9.27 $9.41 $8.99 $9.20 $7.99 65,013
2019-05-02 $8.60 $9.38 $8.58 $9.21 $8.00 143,070
2019-05-01 $8.91 $8.98 $8.68 $8.75 $7.60 58,859
2019-04-30 $9.37 $9.49 $8.80 $8.91 $7.74 70,877
2019-04-29 $9.57 $9.75 $9.21 $9.43 $8.19 66,310
2019-04-26 $9.48 $9.68 $9.20 $9.50 $8.25 76,619
2019-04-25 $9.18 $9.69 $9.18 $9.50 $8.25 106,779
2019-04-24 $9.49 $9.63 $8.98 $9.19 $7.99 92,523
2019-04-23 $9.12 $9.56 $9.12 $9.41 $8.18 99,740
2019-04-22 $8.68 $9.16 $8.68 $9.12 $7.92 74,111
2019-04-18 $8.56 $8.90 $8.50 $8.70 $7.56 99,879
2019-04-17 $8.79 $8.94 $8.30 $8.66 $7.52 324,254
2019-04-16 $8.94 $9.05 $8.40 $8.81 $7.66 146,229
2019-04-15 $9.10 $9.15 $8.74 $8.99 $7.81 168,434
2019-04-12 $9.43 $9.61 $8.67 $9.13 $7.93 217,345
2019-04-11 $9.57 $9.79 $9.40 $9.46 $8.22 74,780
2019-04-10 $9.45 $9.88 $9.43 $9.58 $8.32 75,280
2019-04-09 $9.75 $9.85 $9.20 $9.45 $8.21 154,001
2019-04-08 $10.03 $10.19 $9.70 $9.78 $8.50 84,531
2019-04-05 $10.15 $10.54 $9.64 $10.02 $8.71 184,367
2019-04-04 $10.76 $11.18 $10.20 $10.29 $8.94 137,840
2019-04-03 $10.75 $11.06 $10.31 $10.96 $9.52 286,348
2019-04-02 $11.21 $11.34 $10.81 $10.89 $9.46 75,685
2019-04-01 $11.03 $11.60 $10.76 $11.27 $9.79 161,914
2019-03-29 $10.73 $11.41 $10.73 $11.02 $9.58 122,569
2019-03-28 $11.12 $11.22 $10.72 $10.78 $9.37 51,769
2019-03-27 $10.94 $11.30 $10.63 $11.16 $9.70 124,682
2019-03-26 $10.44 $11.25 $10.44 $10.90 $9.47 231,560
2019-03-25 $10.79 $10.80 $9.85 $10.52 $9.14 164,563
2019-03-22 $11.62 $11.62 $10.53 $10.94 $9.51 167,208
2019-03-21 $11.00 $11.74 $10.82 $11.62 $10.10 179,786
2019-03-20 $10.60 $11.17 $10.46 $11.00 $9.56 265,409
2019-03-19 $9.90 $10.75 $9.81 $10.60 $9.21 174,615
2019-03-18 $9.19 $9.84 $9.17 $9.84 $8.55 102,862
2019-03-15 $9.08 $9.82 $9.06 $9.17 $7.97 233,295
2019-03-14 $9.50 $9.55 $8.65 $9.09 $7.90 334,262
2019-03-13 $9.90 $9.95 $9.41 $9.61 $8.35 188,194
2019-03-12 $10.05 $10.45 $9.70 $9.98 $8.67 104,717
2019-03-11 $10.70 $10.85 $9.63 $10.05 $8.73 310,269
2019-03-08 $9.74 $10.88 $9.57 $10.76 $9.35 285,898
2019-03-07 $9.23 $10.05 $8.61 $10.04 $8.72 140,999
2019-03-06 $9.61 $9.99 $8.31 $9.25 $8.04 283,828
2019-03-05 $9.72 $9.72 $9.11 $9.54 $8.29 201,997
2019-03-04 $9.50 $9.50 $9.05 $9.26 $8.05 209,842
2019-03-01 $8.00 $9.50 $7.75 $9.34 $8.12 540,769
2019-02-28 $7.90 $8.04 $7.60 $7.93 $6.89 74,701
2019-02-27 $8.25 $8.29 $7.94 $7.95 $6.91 81,087
2019-02-26 $7.99 $8.31 $7.98 $8.29 $7.20 60,820
2019-02-25 $8.50 $8.50 $7.86 $8.14 $7.07 147,456
2019-02-22 $8.50 $8.59 $8.36 $8.51 $7.39 46,698
2019-02-21 $8.62 $8.66 $8.28 $8.48 $7.37 64,064
2019-02-20 $8.64 $8.70 $8.41 $8.54 $7.42 50,709
2019-02-19 $8.70 $8.74 $7.94 $8.59 $7.46 137,049
2019-02-15 $8.85 $8.90 $8.20 $8.66 $7.52 95,697
2019-02-14 $8.20 $8.90 $8.17 $8.80 $7.65 115,789
2019-02-13 $8.32 $8.60 $8.00 $8.23 $7.15 150,022
2019-02-12 $8.33 $8.59 $7.90 $8.40 $7.30 163,885
2019-02-11 $8.46 $9.20 $8.21 $8.65 $7.52 153,647
2019-02-08 $8.90 $8.96 $7.27 $8.46 $7.35 466,914
2019-02-07 $10.00 $10.70 $8.39 $9.06 $7.87 648,307
2019-02-06 $8.28 $9.95 $8.24 $9.85 $8.56 669,265
2019-02-05 $7.63 $8.90 $7.10 $8.42 $7.32 475,216
2019-02-04 $6.76 $7.24 $6.50 $7.24 $6.29 179,948
2019-02-01 $6.66 $6.70 $5.94 $6.69 $5.81 109,323
2019-01-31 $6.52 $6.60 $6.38 $6.60 $5.73 48,904
2019-01-30 $6.22 $6.63 $6.22 $6.45 $5.60 122,214
2019-01-29 $5.98 $6.29 $5.91 $6.26 $5.44 66,989
2019-01-28 $6.19 $6.50 $5.44 $5.99 $5.20 399,145
2019-01-25 $6.10 $6.22 $5.91 $6.07 $5.27 80,836
2019-01-24 $6.00 $6.10 $5.87 $6.09 $5.29 47,076
2019-01-23 $6.08 $6.09 $5.63 $5.90 $5.13 61,208
2019-01-22 $6.15 $6.15 $5.41 $5.80 $5.04 112,493
2019-01-18 $5.85 $6.14 $5.64 $6.10 $5.30 77,021
2019-01-17 $5.72 $5.93 $5.22 $5.93 $5.15 90,037
2019-01-16 $5.34 $5.95 $5.33 $5.69 $4.94 84,140
2019-01-15 $5.69 $5.72 $5.06 $5.41 $4.70 103,254
2019-01-14 $5.84 $6.00 $5.70 $5.72 $4.97 44,257
2019-01-11 $5.78 $5.98 $5.60 $5.84 $5.07 37,692
2019-01-10 $5.49 $5.78 $5.12 $5.66 $4.92 97,917
2019-01-09 $5.50 $5.95 $5.16 $5.51 $4.79 132,880
2019-01-08 $5.49 $5.90 $5.40 $5.42 $4.71 88,518
2019-01-07 $5.22 $5.63 $5.01 $5.31 $4.61 84,332
2019-01-04 $5.08 $5.44 $4.78 $5.26 $4.57 93,632
2019-01-03 $5.30 $5.50 $5.02 $5.05 $4.39 66,756
2019-01-02 $5.01 $5.46 $5.00 $5.15 $4.47 51,987
2018-12-31 $5.00 $5.25 $5.00 $5.08 $4.41 102,487
2018-12-28 $5.00 $5.20 $4.96 $4.96 $4.31 90,018
2018-12-27 $4.89 $5.00 $4.81 $4.96 $4.31 177,012
2018-12-26 $5.99 $5.99 $4.92 $5.16 $4.48 331,669
2018-12-24 $6.30 $6.50 $5.67 $5.96 $5.18 210,077
2018-12-21 $6.08 $6.34 $5.97 $6.27 $5.45 313,416
2018-12-20 $5.62 $6.00 $5.42 $5.93 $5.15 312,143
2018-12-19 $4.95 $5.75 $4.80 $5.46 $4.74 363,991
2018-12-18 $4.60 $5.03 $4.54 $4.88 $4.24 161,149
2018-12-17 $4.38 $4.64 $4.38 $4.54 $3.94 37,146
2018-12-14 $4.40 $4.45 $4.37 $4.44 $3.86 135,762
2018-12-13 $4.42 $4.44 $4.31 $4.39 $3.81 269,194
2018-12-12 $4.35 $4.65 $4.35 $4.39 $3.81 140,581
2018-12-11 $4.16 $4.35 $4.16 $4.32 $3.75 33,930
2018-12-10 $4.15 $4.18 $4.11 $4.14 $3.60 12,367
2018-12-07 $4.10 $4.20 $4.10 $4.14 $3.60 28,109
2018-12-06 $4.18 $4.20 $4.10 $4.10 $3.56 17,953
2018-12-04 $4.39 $4.46 $4.20 $4.25 $3.69 31,573
2018-12-03 $4.50 $4.50 $4.35 $4.44 $3.86 21,679
2018-11-30 $4.13 $4.50 $4.13 $4.48 $3.89 259,215
2018-11-29 $4.16 $4.21 $4.11 $4.15 $3.61 25,091
2018-11-28 $4.18 $4.35 $3.66 $4.19 $3.64 86,039
2018-11-27 $4.30 $4.35 $4.00 $4.21 $3.66 86,982
2018-11-26 $4.38 $4.38 $4.30 $4.32 $3.75 23,284
2018-11-23 $4.27 $4.37 $4.18 $4.35 $3.78 9,901
2018-11-21 $4.18 $4.32 $4.16 $4.30 $3.74 8,359
2018-11-20 $4.06 $4.29 $4.06 $4.20 $3.65 6,224
2018-11-19 $4.15 $4.30 $4.15 $4.20 $3.65 30,191
2018-11-16 $4.22 $4.22 $4.06 $4.13 $3.59 19,227
2018-11-15 $3.96 $4.25 $3.96 $4.20 $3.65 25,907
2018-11-14 $3.93 $4.05 $3.93 $4.04 $3.51 11,352
2018-11-13 $4.13 $4.14 $3.95 $3.99 $3.47 14,136
2018-11-12 $3.87 $4.02 $3.65 $4.02 $3.49 32,268
2018-11-09 $3.80 $3.89 $3.65 $3.85 $3.35 26,169
2018-11-08 $3.95 $3.99 $3.80 $3.80 $3.30 21,124
2018-11-07 $3.90 $4.00 $3.87 $3.96 $3.44 10,043
2018-11-06 $3.94 $3.95 $3.84 $3.89 $3.38 18,668
2018-11-05 $3.95 $3.96 $3.93 $3.96 $3.44 22,670
2018-11-02 $3.86 $3.95 $3.51 $3.95 $3.43 21,762
2018-11-01 $3.70 $3.95 $3.70 $3.80 $3.30 50,652
2018-10-31 $3.81 $3.92 $3.81 $3.90 $3.39 9,668
2018-10-30 $3.78 $3.92 $3.66 $3.82 $3.32 160,147
2018-10-29 $3.73 $3.84 $3.66 $3.78 $3.28 14,252
2018-10-26 $3.80 $3.94 $3.68 $3.75 $3.25 48,035
2018-10-25 $3.60 $3.84 $3.60 $3.80 $3.30 55,654
2018-10-24 $3.64 $3.80 $3.58 $3.60 $3.12 32,952
2018-10-23 $3.30 $3.68 $3.30 $3.67 $3.19 23,832
2018-10-22 $3.57 $3.65 $3.35 $3.44 $2.99 32,770
2018-10-19 $3.69 $3.80 $3.51 $3.55 $3.08 12,955
2018-10-18 $3.65 $3.68 $3.59 $3.63 $3.15 83,673
2018-10-17 $3.70 $3.84 $3.58 $3.62 $3.15 31,831
2018-10-16 $3.30 $3.66 $3.28 $3.62 $3.15 262,854
2018-10-15 $3.23 $3.45 $3.17 $3.27 $2.84 35,552
2018-10-12 $3.25 $3.47 $3.12 $3.30 $2.87 25,365
2018-10-11 $3.20 $3.44 $3.20 $3.25 $2.82 60,696
2018-10-10 $3.22 $3.48 $3.21 $3.45 $3.00 87,722
2018-10-09 $3.20 $3.45 $3.20 $3.30 $2.87 36,302
2018-10-08 $3.29 $3.29 $3.21 $3.22 $2.80 21,108
2018-10-05 $3.32 $3.43 $3.21 $3.31 $2.88 66,663
2018-10-04 $3.33 $3.46 $3.31 $3.34 $2.90 85,589
2018-10-03 $3.43 $3.43 $3.25 $3.33 $2.89 207,887
2018-10-02 $3.39 $3.50 $3.19 $3.45 $3.00 238,690
2018-10-01 $3.29 $3.34 $3.11 $3.24 $2.82 117,534
2018-09-28 $3.18 $3.40 $3.14 $3.18 $2.76 118,849
2018-09-27 $3.00 $3.43 $3.00 $3.15 $2.74 209,241
2018-09-26 $2.95 $3.13 $2.94 $3.05 $2.65 128,628
2018-09-25 $2.71 $2.96 $2.71 $2.93 $2.55 176,049
2018-09-24 $2.69 $2.95 $2.59 $2.71 $2.35 154,690
2018-09-21 $2.55 $2.89 $2.52 $2.80 $2.43 243,853
2018-09-20 $2.73 $2.76 $2.65 $2.70 $2.35 57,831
2018-09-19 $2.86 $2.86 $2.70 $2.76 $2.40 31,071
2018-09-18 $2.92 $2.94 $2.77 $2.88 $2.50 46,398
2018-09-17 $2.85 $2.95 $2.81 $2.94 $2.55 83,924
2018-09-14 $2.85 $2.86 $2.70 $2.80 $2.43 113,172
2018-09-13 $3.20 $3.25 $2.75 $2.87 $2.49 285,271
2018-09-12 $2.89 $3.20 $2.40 $2.93 $2.54 678,238
2018-09-11 $2.68 $2.75 $2.13 $2.31 $2.01 694,042
2018-09-10 $3.58 $3.68 $2.73 $2.78 $2.42 241,600
2018-09-07 $3.63 $3.88 $3.54 $3.58 $3.11 38,610
2018-09-06 $3.88 $4.01 $3.59 $3.62 $3.15 38,171
2018-09-05 $3.96 $4.10 $3.85 $3.87 $3.36 43,554
2018-09-04 $4.04 $4.08 $3.91 $3.98 $3.46 21,259
2018-08-31 $3.91 $4.04 $3.91 $4.04 $3.51 11,265
2018-08-30 $3.90 $4.05 $3.90 $3.97 $3.45 16,052
2018-08-29 $4.00 $4.09 $3.85 $3.90 $3.39 58,496
2018-08-28 $4.04 $4.13 $4.04 $4.04 $3.51 10,940
2018-08-27 $4.04 $4.08 $3.96 $4.04 $3.51 106,374
2018-08-24 $4.16 $4.41 $4.05 $4.06 $3.53 37,097
2018-08-23 $4.33 $4.62 $4.16 $4.16 $3.61 40,365
2018-08-22 $4.60 $4.60 $4.26 $4.40 $3.82 16,343
2018-08-21 $4.11 $4.55 $4.07 $4.55 $3.95 95,924
2018-08-20 $4.25 $4.25 $4.04 $4.15 $3.61 19,410
2018-08-17 $4.26 $4.28 $4.12 $4.15 $3.61 15,630
2018-08-16 $4.31 $4.32 $4.21 $4.30 $3.74 9,960
2018-08-15 $4.38 $4.40 $4.25 $4.33 $3.76 15,228
2018-08-14 $4.27 $4.40 $4.20 $4.40 $3.82 22,449
2018-08-13 $4.13 $4.30 $4.03 $4.30 $3.74 31,811
2018-08-10 $3.90 $4.16 $3.90 $4.15 $3.61 37,576
2018-08-09 $3.98 $4.02 $3.95 $3.97 $3.45 39,686
2018-08-08 $3.94 $4.08 $3.94 $4.01 $3.48 23,253
2018-08-07 $3.97 $4.05 $3.87 $4.00 $3.48 50,215
2018-08-06 $3.99 $4.07 $3.81 $4.00 $3.48 15,100
2018-08-03 $4.03 $4.09 $3.80 $4.02 $3.49 133,602
2018-08-02 $4.13 $4.24 $3.70 $4.05 $3.52 220,373
2018-08-01 $4.39 $4.49 $4.14 $4.16 $3.61 40,801
2018-07-31 $4.41 $4.60 $4.41 $4.42 $3.84 36,507
2018-07-30 $4.36 $4.50 $4.35 $4.43 $3.85 34,137
2018-07-27 $4.37 $4.39 $4.32 $4.32 $3.75 5,535
2018-07-26 $4.34 $4.42 $4.32 $4.41 $3.83 9,645
2018-07-25 $4.44 $4.51 $4.32 $4.39 $3.81 11,592
2018-07-24 $4.32 $4.60 $4.30 $4.41 $3.83 26,303
2018-07-23 $4.30 $4.45 $4.30 $4.32 $3.75 16,371
2018-07-20 $4.39 $4.46 $4.30 $4.33 $3.76 26,937
2018-07-19 $4.34 $4.53 $4.33 $4.38 $3.81 33,379
2018-07-18 $4.30 $4.39 $4.30 $4.31 $3.74 13,552
2018-07-17 $4.22 $4.42 $4.22 $4.30 $3.74 23,125
2018-07-16 $4.40 $4.40 $4.22 $4.22 $3.67 15,000
2018-07-13 $4.30 $4.40 $4.25 $4.27 $3.71 17,221
2018-07-12 $4.27 $4.45 $4.26 $4.33 $3.76 7,635
2018-07-11 $4.68 $4.68 $4.24 $4.31 $3.74 19,215
2018-07-10 $4.61 $4.65 $4.32 $4.37 $3.80 18,003
2018-07-09 $4.67 $4.68 $4.45 $4.58 $3.98 22,958
2018-07-06 $4.63 $4.79 $4.63 $4.69 $4.08 29,746
2018-07-05 $4.66 $4.69 $4.49 $4.63 $4.02 23,793
2018-07-03 $4.44 $4.65 $4.21 $4.56 $3.96 48,700
2018-07-02 $4.49 $4.68 $4.44 $4.46 $3.88 69,581
2018-06-29 $4.27 $4.48 $4.20 $4.48 $3.89 42,252
2018-06-28 $4.27 $4.35 $4.22 $4.23 $3.68 22,558
2018-06-27 $4.47 $4.47 $4.20 $4.34 $3.77 39,973
2018-06-26 $4.03 $4.50 $4.01 $4.47 $3.88 41,392
2018-06-25 $4.20 $4.20 $3.92 $4.04 $3.51 89,217
2018-06-22 $4.31 $4.44 $4.00 $4.25 $3.69 2,150,237
2018-06-21 $4.46 $4.56 $4.29 $4.33 $3.76 85,811
2018-06-20 $4.42 $4.60 $4.39 $4.50 $3.91 65,624
2018-06-19 $4.51 $4.55 $4.28 $4.44 $3.86 78,186
2018-06-18 $4.44 $4.51 $4.32 $4.51 $3.92 37,400
2018-06-15 $4.32 $4.50 $4.27 $4.50 $3.91 68,524
2018-06-14 $4.23 $4.35 $4.22 $4.35 $3.78 49,060
2018-06-13 $4.16 $4.32 $4.14 $4.29 $3.73 43,859
2018-06-12 $4.25 $4.32 $4.10 $4.23 $3.68 37,529
2018-06-11 $4.30 $4.38 $4.21 $4.27 $3.71 41,031
2018-06-08 $4.30 $4.42 $4.30 $4.31 $3.74 40,494
2018-06-07 $4.30 $4.37 $4.30 $4.32 $3.75 36,092
2018-06-06 $4.42 $4.42 $4.27 $4.29 $3.73 28,729
2018-06-05 $4.23 $4.42 $4.20 $4.33 $3.76 44,027
2018-06-04 $4.29 $4.29 $4.20 $4.25 $3.69 42,350
2018-06-01 $4.30 $4.31 $4.20 $4.25 $3.69 38,355
2018-05-31 $4.26 $4.33 $4.25 $4.30 $3.74 36,435
2018-05-30 $4.30 $4.33 $4.23 $4.30 $3.74 44,660
2018-05-29 $4.26 $4.30 $4.21 $4.26 $3.70 20,510
2018-05-25 $4.21 $4.30 $4.19 $4.26 $3.70 26,303
2018-05-24 $4.30 $4.30 $4.18 $4.23 $3.68 31,906
2018-05-23 $4.27 $4.30 $4.15 $4.26 $3.70 32,118
2018-05-22 $4.30 $4.37 $4.20 $4.21 $3.66 32,970
2018-05-21 $4.25 $4.32 $4.20 $4.30 $3.74 30,839
2018-05-18 $4.32 $4.39 $4.22 $4.27 $3.71 42,645
2018-05-17 $4.43 $4.43 $4.22 $4.29 $3.73 41,415
2018-05-16 $4.43 $4.51 $4.32 $4.42 $3.84 35,875
2018-05-15 $4.57 $4.57 $4.23 $4.40 $3.82 25,489
2018-05-14 $4.36 $4.46 $4.33 $4.39 $3.81 28,420
2018-05-11 $4.36 $4.41 $4.32 $4.38 $3.81 17,919
2018-05-10 $4.21 $4.33 $4.19 $4.31 $3.74 14,382
2018-05-09 $4.22 $4.29 $4.18 $4.24 $3.68 54,985
2018-05-08 $4.24 $4.35 $4.15 $4.16 $3.61 52,358
2018-05-07 $4.17 $4.33 $4.15 $4.24 $3.68 52,017
2018-05-04 $4.22 $4.27 $4.17 $4.23 $3.68 38,598
2018-05-03 $4.52 $4.56 $4.12 $4.25 $3.69 103,933
2018-05-02 $4.76 $4.76 $4.51 $4.56 $3.96 53,112
2018-05-01 $4.83 $4.84 $4.70 $4.80 $4.17 19,859
2018-04-30 $4.90 $4.90 $4.78 $4.81 $4.18 37,577
2018-04-27 $4.98 $4.99 $4.80 $4.87 $4.23 19,181
2018-04-26 $4.90 $5.04 $4.90 $5.00 $4.34 23,147
2018-04-25 $4.93 $4.94 $4.82 $4.90 $4.26 19,490
2018-04-24 $4.87 $4.93 $4.80 $4.90 $4.26 32,387
2018-04-23 $4.81 $4.89 $4.80 $4.83 $4.20 40,403
2018-04-20 $4.80 $4.92 $4.80 $4.86 $4.22 23,987
2018-04-19 $4.80 $4.96 $4.80 $4.84 $4.21 56,428
2018-04-18 $4.79 $4.97 $4.76 $4.78 $4.15 27,974
2018-04-17 $4.70 $4.90 $4.70 $4.83 $4.20 23,948
2018-04-16 $4.86 $4.96 $4.56 $4.60 $4.00 52,711
2018-04-13 $4.90 $4.95 $4.87 $4.89 $4.25 6,901
2018-04-12 $4.93 $4.95 $4.83 $4.90 $4.26 30,600
2018-04-11 $4.95 $4.95 $4.89 $4.93 $4.28 24,313
2018-04-10 $5.00 $5.05 $4.68 $4.93 $4.28 44,203
2018-04-09 $5.05 $5.09 $4.93 $4.98 $4.33 28,622
2018-04-06 $5.07 $5.09 $4.92 $4.98 $4.33 27,686
2018-04-05 $5.09 $5.09 $4.93 $5.01 $4.35 36,996
2018-04-04 $5.01 $5.27 $4.98 $5.05 $4.39 56,599
2018-04-03 $4.60 $5.30 $4.60 $5.11 $4.44 46,521
2018-04-02 $5.40 $5.80 $4.55 $5.13 $4.46 370,071
2018-03-29 $5.19 $5.40 $5.13 $5.35 $4.65 195,452
2018-03-28 $4.95 $5.19 $4.90 $5.11 $4.44 162,827
2018-03-27 $4.89 $4.91 $4.80 $4.86 $4.22 29,764
2018-03-26 $4.74 $4.86 $4.41 $4.78 $4.15 55,917
2018-03-23 $4.70 $4.80 $4.65 $4.75 $4.13 44,561
2018-03-22 $4.65 $4.78 $4.65 $4.71 $4.09 94,604
2018-03-21 $4.80 $4.89 $4.67 $4.70 $4.08 48,071
2018-03-20 $4.73 $4.90 $4.68 $4.78 $4.15 23,369
2018-03-19 $4.87 $4.87 $4.60 $4.77 $4.14 36,162
2018-03-16 $4.44 $4.87 $4.35 $4.87 $4.23 76,582
2018-03-15 $4.70 $4.72 $4.41 $4.47 $3.88 62,240
2018-03-14 $4.71 $4.75 $4.60 $4.67 $4.06 44,344
2018-03-13 $4.63 $4.88 $4.61 $4.69 $4.08 86,820
2018-03-12 $4.63 $4.88 $4.63 $4.82 $4.19 54,228
2018-03-09 $4.77 $4.87 $4.67 $4.72 $4.10 62,941
2018-03-08 $4.90 $4.92 $4.60 $4.73 $4.11 140,792
2018-03-07 $4.99 $4.99 $4.84 $4.91 $4.27 63,258
2018-03-06 $4.89 $5.00 $4.84 $4.96 $4.31 33,143
2018-03-05 $4.92 $5.00 $4.83 $4.92 $4.28 41,943
2018-03-02 $4.84 $5.05 $4.67 $4.97 $4.32 67,051
2018-03-01 $4.86 $4.93 $4.80 $4.86 $4.22 42,746
2018-02-28 $4.82 $4.95 $4.75 $4.82 $4.19 41,006
2018-02-27 $4.78 $4.83 $4.70 $4.83 $4.20 38,285
2018-02-26 $4.85 $4.85 $4.70 $4.82 $4.19 51,261
2018-02-23 $4.76 $4.83 $4.73 $4.79 $4.16 28,819
2018-02-22 $4.72 $4.80 $4.67 $4.76 $4.14 20,468
2018-02-21 $4.50 $4.79 $4.50 $4.71 $4.09 45,335
2018-02-20 $4.70 $4.70 $4.47 $4.55 $3.95 52,563
2018-02-16 $4.56 $4.79 $4.56 $4.69 $4.08 37,140
2018-02-15 $4.80 $4.80 $4.50 $4.60 $4.00 43,253
2018-02-14 $4.60 $4.75 $4.50 $4.71 $4.09 161,181
2018-02-13 $4.16 $4.60 $4.14 $4.54 $3.94 84,902
2018-02-12 $4.20 $4.35 $4.05 $4.20 $3.65 72,355
2018-02-09 $4.08 $4.20 $3.78 $4.17 $3.62 106,028
2018-02-08 $4.17 $4.17 $3.90 $3.92 $3.41 82,332
2018-02-07 $4.06 $4.18 $4.03 $4.14 $3.60 30,011
2018-02-06 $4.06 $4.24 $4.00 $4.06 $3.53 111,948
2018-02-05 $4.45 $4.71 $4.15 $4.18 $3.63 112,535
2018-02-02 $4.65 $4.65 $4.50 $4.54 $3.94 44,654
2018-02-01 $4.89 $4.89 $4.60 $4.68 $4.07 74,184
2018-01-31 $5.00 $5.00 $4.86 $4.92 $4.28 46,148
2018-01-30 $4.58 $5.09 $4.58 $4.90 $4.26 48,619
2018-01-29 $4.75 $4.91 $4.60 $4.70 $4.08 63,254
2018-01-26 $5.04 $5.17 $4.66 $4.73 $4.11 254,303
2018-01-25 $4.87 $5.35 $4.82 $4.99 $4.34 375,706
2018-01-24 $4.49 $4.93 $4.30 $4.85 $4.21 159,907
2018-01-23 $4.78 $4.93 $4.70 $4.86 $4.22 171,269
2018-01-22 $4.70 $4.77 $4.60 $4.76 $4.14 95,929
2018-01-19 $4.49 $4.70 $4.49 $4.68 $4.07 153,659
2018-01-18 $4.60 $4.60 $4.38 $4.51 $3.92 69,251
2018-01-17 $4.56 $4.57 $4.43 $4.56 $3.96 35,532
2018-01-16 $4.50 $4.60 $4.30 $4.55 $3.95 162,720
2018-01-12 $4.10 $4.19 $4.02 $4.16 $3.61 70,198
2018-01-11 $4.10 $4.23 $4.04 $4.13 $3.59 30,947
2018-01-10 $4.00 $4.10 $3.98 $4.10 $3.56 27,318
2018-01-09 $4.12 $4.12 $3.96 $4.01 $3.48 91,458
2018-01-08 $4.18 $4.21 $4.02 $4.13 $3.59 35,990
2018-01-05 $4.12 $4.33 $4.07 $4.20 $3.65 41,798
2018-01-04 $4.17 $4.22 $4.07 $4.12 $3.58 39,916
2018-01-03 $4.00 $4.24 $3.96 $4.10 $3.56 100,960
2018-01-02 $3.99 $4.06 $3.98 $3.98 $3.46 45,020
2017-12-29 $4.05 $4.05 $3.94 $3.94 $3.42 69,774
2017-12-28 $4.09 $4.09 $3.96 $3.99 $3.47 72,060
2017-12-27 $4.04 $4.08 $3.99 $4.01 $3.48 49,046
2017-12-26 $4.04 $4.11 $4.03 $4.03 $3.50 24,576
2017-12-22 $4.21 $4.25 $4.05 $4.06 $3.53 46,896
2017-12-21 $4.19 $4.29 $4.09 $4.17 $3.62 64,120
2017-12-20 $4.06 $4.20 $4.02 $4.19 $3.64 90,814
2017-12-19 $4.10 $4.10 $3.95 $4.03 $3.50 92,479
2017-12-18 $4.00 $4.27 $3.97 $4.10 $3.56 177,983
2017-12-15 $4.48 $4.49 $4.02 $4.17 $3.62 762,309
2017-12-14 $4.50 $4.65 $4.35 $4.47 $3.88 91,461
2017-12-13 $4.40 $4.65 $4.40 $4.62 $4.01 116,406
2017-12-12 $4.32 $4.47 $4.29 $4.37 $3.80 105,797
2017-12-11 $4.63 $4.64 $4.39 $4.47 $3.88 122,961
2017-12-08 $4.40 $4.70 $4.23 $4.66 $4.05 195,639
2017-12-07 $4.15 $4.50 $4.10 $4.47 $3.88 147,671
2017-12-06 $3.88 $4.21 $3.81 $4.17 $3.62 102,499
2017-12-05 $4.02 $4.06 $3.81 $3.90 $3.39 132,269
2017-12-04 $4.14 $4.25 $3.92 $4.02 $3.49 91,650
2017-12-01 $4.21 $4.29 $4.04 $4.14 $3.60 112,132
2017-11-30 $4.27 $4.33 $4.13 $4.22 $3.67 189,738
2017-11-29 $4.30 $4.48 $4.18 $4.29 $3.73 89,110
2017-11-28 $4.18 $4.30 $4.08 $4.28 $3.72 49,688
2017-11-27 $4.09 $4.20 $4.03 $4.15 $3.61 29,445
2017-11-24 $3.98 $4.19 $3.98 $4.13 $3.59 38,762
2017-11-22 $4.15 $4.17 $3.99 $4.00 $3.48 67,870
2017-11-21 $4.12 $4.20 $4.10 $4.19 $3.64 47,036
2017-11-20 $4.06 $4.15 $4.01 $4.13 $3.59 40,124
2017-11-17 $4.04 $4.19 $4.04 $4.10 $3.56 46,793
2017-11-16 $4.20 $4.44 $4.11 $4.20 $3.65 80,958
2017-11-15 $3.99 $4.20 $3.96 $4.17 $3.62 39,208
2017-11-14 $4.00 $4.03 $3.95 $3.99 $3.47 40,687
2017-11-13 $4.03 $4.15 $3.92 $3.97 $3.45 36,028
2017-11-10 $3.90 $4.08 $3.87 $4.08 $3.55 60,324
2017-11-09 $4.00 $4.00 $3.90 $3.93 $3.41 36,668
2017-11-08 $3.82 $4.03 $3.82 $4.00 $3.48 41,344
2017-11-07 $3.86 $4.20 $3.82 $3.90 $3.39 199,375
2017-11-06 $4.15 $4.19 $3.75 $3.94 $3.42 146,552
2017-11-03 $4.17 $4.22 $4.12 $4.16 $3.61 130,794
2017-11-02 $4.26 $4.27 $4.14 $4.23 $3.68 26,364
2017-11-01 $4.23 $4.23 $4.15 $4.20 $3.65 38,457
2017-10-31 $4.32 $4.32 $4.19 $4.26 $3.70 48,298
2017-10-30 $4.24 $4.32 $4.12 $4.28 $3.72 86,701
2017-10-27 $4.19 $4.39 $4.18 $4.31 $3.74 79,663
2017-10-26 $4.11 $4.25 $4.11 $4.20 $3.65 60,125
2017-10-25 $4.05 $4.17 $4.01 $4.05 $3.52 47,054
2017-10-24 $4.10 $4.20 $4.01 $4.05 $3.52 70,951
2017-10-23 $4.15 $4.22 $3.96 $4.10 $3.56 134,858
2017-10-20 $4.30 $4.30 $4.06 $4.12 $3.58 80,445
2017-10-19 $4.26 $4.36 $4.09 $4.17 $3.62 173,388
2017-10-18 $4.41 $5.11 $4.27 $4.30 $3.74 696,094
2017-10-17 $4.46 $4.59 $4.40 $4.41 $3.83 55,233
2017-10-16 $4.52 $4.69 $4.42 $4.45 $3.87 54,498
2017-10-13 $4.49 $4.72 $4.42 $4.46 $3.88 80,496
2017-10-12 $4.40 $4.53 $4.40 $4.43 $3.85 41,644
2017-10-11 $4.42 $4.55 $4.28 $4.46 $3.88 48,238
2017-10-10 $4.55 $4.64 $4.37 $4.46 $3.88 91,896
2017-10-09 $4.46 $4.60 $4.46 $4.54 $3.94 38,871
2017-10-06 $4.41 $4.48 $4.37 $4.46 $3.88 30,395
2017-10-05 $4.21 $4.48 $4.21 $4.39 $3.81 44,372
2017-10-04 $4.41 $4.56 $4.21 $4.25 $3.69 81,341
2017-10-03 $4.39 $4.48 $4.31 $4.39 $3.81 71,344
2017-10-02 $4.35 $4.50 $4.30 $4.39 $3.81 112,410
2017-09-29 $4.34 $4.48 $4.31 $4.37 $3.80 77,947
2017-09-28 $4.28 $4.37 $4.25 $4.29 $3.73 65,198
2017-09-27 $4.21 $4.40 $4.17 $4.33 $3.76 80,788
2017-09-26 $4.27 $4.27 $4.09 $4.22 $3.67 47,059
2017-09-25 $4.32 $4.32 $4.11 $4.24 $3.68 138,532
2017-09-22 $4.35 $4.46 $4.10 $4.19 $3.64 150,647
2017-09-21 $4.49 $4.53 $4.33 $4.39 $3.81 54,734
2017-09-20 $4.47 $4.53 $4.33 $4.52 $3.93 59,548
2017-09-19 $4.54 $4.59 $4.29 $4.46 $3.88 82,616
2017-09-18 $4.42 $4.70 $4.36 $4.51 $3.92 114,195
2017-09-15 $4.54 $4.57 $4.06 $4.48 $3.89 223,701
2017-09-14 $4.62 $4.82 $4.52 $4.53 $3.94 99,031
2017-09-13 $4.66 $4.80 $4.55 $4.65 $4.04 63,096
2017-09-12 $4.60 $4.72 $4.51 $4.60 $4.00 49,540
2017-09-11 $4.87 $4.91 $4.40 $4.59 $3.99 133,325
2017-09-08 $4.95 $4.98 $4.76 $4.87 $4.23 30,300
2017-09-07 $4.98 $5.00 $4.86 $4.99 $4.34 25,795
2017-09-06 $5.02 $5.09 $4.86 $5.01 $4.35 90,443
2017-09-05 $5.22 $5.28 $4.55 $4.97 $4.32 200,112
2017-09-01 $5.14 $5.40 $5.03 $5.08 $4.41 146,657
2017-08-31 $5.18 $5.40 $4.98 $5.12 $4.45 90,590
2017-08-30 $5.10 $5.20 $4.96 $5.09 $4.42 102,009
2017-08-29 $4.95 $5.10 $4.92 $5.02 $4.36 50,007
2017-08-28 $5.02 $5.05 $4.78 $4.92 $4.28 47,954
2017-08-25 $5.10 $5.10 $4.87 $4.97 $4.32 47,386
2017-08-24 $5.00 $5.07 $4.80 $5.05 $4.39 90,670
2017-08-23 $4.98 $5.06 $4.72 $4.80 $4.17 41,082
2017-08-22 $5.00 $5.10 $4.81 $5.02 $4.36 129,450
2017-08-21 $4.76 $5.00 $4.64 $4.96 $4.31 67,944
2017-08-18 $4.69 $4.95 $4.51 $4.80 $4.17 72,570
2017-08-17 $4.85 $4.99 $4.70 $4.75 $4.13 92,348
2017-08-16 $4.78 $4.90 $4.65 $4.82 $4.19 42,453
2017-08-15 $4.95 $4.99 $4.69 $4.75 $4.13 55,971
2017-08-14 $4.55 $5.00 $4.51 $4.96 $4.31 239,270
2017-08-11 $4.20 $4.57 $4.03 $4.54 $3.94 122,963
2017-08-10 $4.17 $4.22 $4.06 $4.20 $3.65 71,454
2017-08-09 $4.14 $4.34 $4.08 $4.14 $3.60 84,007
2017-08-08 $4.35 $4.38 $4.13 $4.18 $3.63 164,066
2017-08-07 $4.39 $4.47 $4.30 $4.36 $3.79 128,446
2017-08-04 $4.29 $4.48 $4.26 $4.39 $3.81 126,812
2017-08-03 $4.18 $4.45 $3.55 $4.33 $3.76 289,147
2017-08-02 $4.43 $4.43 $4.11 $4.15 $3.61 97,434
2017-08-01 $4.59 $4.61 $4.28 $4.34 $3.77 122,586
2017-07-31 $4.75 $4.84 $4.58 $4.59 $3.99 98,889
2017-07-28 $4.63 $4.80 $4.51 $4.73 $4.11 128,116
2017-07-27 $4.84 $4.89 $4.54 $4.63 $4.02 93,631
2017-07-26 $4.83 $4.84 $4.60 $4.79 $4.16 194,502
2017-07-25 $4.80 $4.98 $4.80 $4.85 $4.21 94,033
2017-07-24 $4.76 $4.84 $4.62 $4.68 $4.07 166,014
2017-07-21 $5.00 $5.00 $4.66 $4.80 $4.17 143,655
2017-07-20 $5.21 $5.21 $4.71 $4.77 $4.14 401,121
2017-07-19 $5.37 $5.51 $5.06 $5.17 $4.49 85,983
2017-07-18 $5.50 $5.50 $5.03 $5.32 $4.62 197,407
2017-07-17 $5.71 $5.74 $5.38 $5.42 $4.71 128,998
2017-07-14 $5.50 $5.73 $5.40 $5.58 $4.85 180,337
2017-07-13 $5.20 $5.54 $5.18 $5.50 $4.78 212,261
2017-07-12 $4.90 $5.25 $4.90 $5.22 $4.54 180,096
2017-07-11 $4.65 $5.03 $4.63 $4.82 $4.19 182,775
2017-07-10 $4.75 $4.82 $4.63 $4.68 $4.07 88,416
2017-07-07 $4.71 $4.78 $4.62 $4.78 $4.15 82,473
2017-07-06 $4.69 $4.79 $4.69 $4.73 $4.11 97,899
2017-07-05 $4.75 $4.88 $4.63 $4.76 $4.14 70,622
2017-07-03 $4.50 $4.83 $4.50 $4.75 $4.13 239,751
2017-06-30 $4.93 $4.93 $4.56 $4.70 $4.08 324,573
2017-06-29 $4.99 $5.00 $4.85 $4.95 $4.30 95,330
2017-06-28 $4.90 $5.08 $4.61 $5.02 $4.36 275,092
2017-06-27 $4.80 $5.18 $4.69 $4.86 $4.22 235,515
2017-06-26 $5.26 $5.26 $4.80 $4.87 $4.23 269,068
2017-06-23 $5.46 $5.50 $4.86 $5.20 $4.52 658,697
2017-06-22 $4.69 $5.89 $4.62 $5.38 $4.67 1,885,273
2017-06-21 $4.22 $4.55 $4.15 $4.48 $3.89 272,499
2017-06-20 $4.21 $4.42 $4.12 $4.15 $3.61 308,987
2017-06-19 $4.24 $4.34 $4.15 $4.24 $3.68 255,592
2017-06-16 $4.35 $4.36 $4.08 $4.28 $3.72 504,369
2017-06-15 $4.90 $4.93 $4.31 $4.50 $3.91 797,546
2017-06-14 $4.44 $4.95 $4.38 $4.80 $4.17 1,083,282
2017-06-13 $4.25 $4.46 $3.89 $4.40 $3.82 1,589,346
2017-06-12 $3.88 $5.67 $3.75 $4.20 $3.65 9,138,674
2017-06-09 $9.31 $9.77 $2.77 $3.20 $2.78 1,884,100
2017-06-08 $9.77 $9.77 $9.17 $9.42 $8.19 125,779
2017-06-07 $9.54 $9.96 $9.09 $9.42 $8.19 153,297
2017-06-06 $9.13 $9.60 $9.01 $9.43 $8.19 197,036
2017-06-05 $10.28 $10.30 $9.00 $9.17 $7.97 582,993
2017-06-02 $10.00 $11.85 $9.85 $10.21 $8.87 2,348,399
2017-06-01 $7.50 $9.43 $7.41 $9.33 $8.11 710,935
2017-05-31 $7.63 $7.78 $7.32 $7.37 $6.40 173,112
2017-05-30 $7.78 $8.05 $7.63 $7.69 $6.68 74,914
2017-05-26 $8.00 $8.04 $7.63 $7.82 $6.79 64,262
2017-05-25 $8.22 $8.41 $7.71 $8.07 $7.01 83,353
2017-05-24 $8.18 $8.40 $8.10 $8.17 $7.10 61,249
2017-05-23 $8.50 $8.52 $8.01 $8.21 $7.13 63,614
2017-05-22 $8.49 $8.82 $8.27 $8.46 $7.35 104,194
2017-05-19 $8.19 $9.00 $8.00 $8.38 $7.28 201,931
2017-05-18 $8.91 $9.08 $8.57 $8.82 $7.66 81,087
2017-05-17 $8.95 $9.28 $8.68 $8.95 $7.78 98,092
2017-05-16 $9.10 $9.19 $8.80 $9.09 $7.90 82,995
2017-05-15 $8.95 $9.16 $8.70 $8.99 $7.81 102,364
2017-05-12 $8.96 $9.32 $8.74 $8.89 $7.72 138,278
2017-05-11 $9.98 $10.06 $8.61 $8.94 $7.77 307,770
2017-05-10 $10.15 $10.42 $9.85 $9.90 $8.60 93,356
2017-05-09 $10.10 $10.39 $9.91 $10.07 $8.75 153,554
2017-05-08 $10.21 $10.66 $9.91 $10.09 $8.77 128,335
2017-05-05 $9.98 $10.35 $9.88 $10.25 $8.91 118,787
2017-05-04 $10.00 $10.40 $9.90 $10.00 $8.69 100,996
2017-05-03 $10.36 $10.39 $10.05 $10.21 $8.87 111,959
2017-05-02 $10.55 $10.76 $10.30 $10.44 $9.07 72,377
2017-05-01 $10.87 $11.15 $10.34 $10.58 $9.19 158,989
2017-04-28 $11.50 $11.50 $10.75 $10.88 $9.45 116,056
2017-04-27 $10.85 $11.55 $10.50 $10.88 $9.45 429,421
2017-04-26 $10.10 $10.59 $10.03 $10.46 $9.09 135,224
2017-04-25 $10.00 $10.10 $9.80 $9.96 $8.65 169,250
2017-04-24 $10.94 $10.94 $10.19 $10.22 $8.88 388,279
2017-04-21 $10.41 $10.80 $9.80 $10.23 $8.89 2,617,794
2017-04-20 $17.35 $18.06 $16.70 $17.02 $14.79 221,137
2017-04-19 $16.55 $17.35 $16.40 $17.17 $14.92 120,875
2017-04-18 $16.23 $16.67 $16.10 $16.51 $14.35 58,772
2017-04-17 $15.82 $16.45 $15.80 $16.34 $14.20 54,764
2017-04-13 $15.53 $15.92 $15.50 $15.78 $13.71 73,768
2017-04-12 $16.29 $16.55 $15.80 $15.82 $13.75 42,835
2017-04-11 $16.31 $16.39 $15.63 $16.14 $14.02 46,470
2017-04-10 $16.45 $16.54 $15.92 $16.43 $14.28 40,944
2017-04-07 $15.58 $16.50 $15.45 $16.46 $14.30 51,377
2017-04-06 $16.00 $16.01 $15.55 $15.79 $13.72 62,503
2017-04-05 $15.80 $16.23 $15.73 $15.98 $13.89 80,180
2017-04-04 $15.85 $16.00 $15.41 $15.73 $13.67 63,649
2017-04-03 $16.50 $16.95 $15.00 $16.10 $13.99 371,208
2017-03-31 $16.65 $17.00 $16.49 $16.49 $14.33 134,744
2017-03-30 $16.12 $16.69 $15.88 $16.62 $14.44 112,537
2017-03-29 $16.70 $17.04 $15.85 $16.12 $14.01 169,081
2017-03-28 $18.12 $18.30 $16.41 $16.99 $14.76 218,469
2017-03-27 $18.50 $20.18 $17.50 $18.09 $15.72 540,909
2017-03-24 $19.00 $19.38 $17.47 $18.96 $16.47 178,830
2017-03-23 $19.00 $19.90 $18.70 $19.20 $16.68 261,611
2017-03-22 $17.00 $18.78 $16.71 $18.77 $16.31 300,819
2017-03-21 $16.40 $16.99 $16.24 $16.82 $14.61 173,955
2017-03-20 $16.25 $16.40 $15.58 $16.39 $14.24 178,125
2017-03-17 $16.30 $16.79 $15.62 $16.28 $14.15 259,114
2017-03-16 $15.32 $16.30 $15.01 $16.28 $14.15 182,166
2017-03-15 $15.00 $15.30 $14.83 $15.29 $13.29 58,741
2017-03-14 $14.92 $15.05 $14.55 $14.87 $12.92 37,369
2017-03-13 $15.45 $15.45 $14.83 $15.05 $13.08 65,297
2017-03-10 $14.75 $15.42 $14.60 $15.31 $13.30 71,334
2017-03-09 $14.50 $14.75 $14.24 $14.63 $12.71 42,346
2017-03-08 $14.49 $14.49 $13.92 $14.19 $12.33 84,115
2017-03-07 $14.50 $14.75 $14.05 $14.27 $12.40 77,486
2017-03-06 $14.95 $15.33 $14.00 $14.61 $12.69 142,763
2017-03-03 $13.97 $15.13 $13.97 $14.97 $13.01 195,205
2017-03-02 $13.95 $14.74 $13.70 $13.79 $11.98 95,738
2017-03-01 $13.60 $14.00 $13.25 $13.95 $12.12 150,249
2017-02-28 $13.30 $13.49 $13.15 $13.49 $11.72 118,377
2017-02-27 $12.66 $13.25 $12.66 $13.21 $11.48 65,025
2017-02-24 $12.88 $12.88 $12.50 $12.68 $11.02 38,551
2017-02-23 $12.75 $13.05 $12.50 $12.62 $10.97 104,501
2017-02-22 $12.80 $13.08 $12.25 $12.31 $10.70 82,822
2017-02-21 $13.00 $13.30 $12.40 $12.62 $10.97 157,324
2017-02-17 $12.16 $12.50 $11.85 $12.27 $10.66 141,166
2017-02-16 $12.28 $13.50 $11.75 $12.03 $10.45 296,597
2017-02-15 $11.83 $12.22 $11.76 $12.20 $10.60 63,387
2017-02-14 $11.70 $11.95 $11.49 $11.91 $10.35 44,538
2017-02-13 $11.53 $11.69 $11.31 $11.61 $10.09 43,967
2017-02-10 $11.50 $11.86 $11.21 $11.33 $9.84 41,238
2017-02-09 $11.13 $11.37 $10.92 $11.35 $9.86 86,595
2017-02-08 $11.14 $11.43 $10.95 $11.03 $9.58 49,224
2017-02-07 $11.70 $12.01 $11.15 $11.22 $9.75 109,518
2017-02-06 $11.98 $11.98 $11.55 $11.63 $10.11 25,346
2017-02-03 $11.60 $12.00 $11.51 $11.85 $10.30 61,828
2017-02-02 $11.48 $11.51 $11.22 $11.46 $9.96 40,935
2017-02-01 $11.40 $11.55 $11.16 $11.48 $9.98 39,857
2017-01-31 $11.51 $11.87 $10.88 $11.40 $9.91 91,682
2017-01-30 $11.84 $11.91 $11.14 $11.59 $10.07 77,762
2017-01-27 $11.72 $12.02 $11.41 $11.91 $10.35 28,420
2017-01-26 $11.98 $12.14 $11.64 $11.78 $10.24 65,148
2017-01-25 $11.64 $12.45 $11.64 $12.00 $10.43 122,118
2017-01-24 $11.37 $11.82 $10.92 $11.66 $10.13 108,661
2017-01-23 $11.75 $12.07 $11.02 $11.17 $9.71 169,143
2017-01-20 $11.10 $12.12 $11.00 $11.64 $10.11 102,619
2017-01-19 $10.78 $11.24 $10.70 $11.04 $9.59 155,712
2017-01-18 $10.52 $10.74 $10.30 $10.56 $9.18 81,910
2017-01-17 $10.53 $11.14 $10.28 $10.34 $8.98 278,171
2017-01-13 $9.61 $10.50 $9.56 $10.03 $8.72 104,841
2017-01-12 $9.70 $9.87 $9.36 $9.44 $8.20 75,201
2017-01-11 $9.89 $10.06 $9.51 $9.74 $8.46 95,189
2017-01-10 $9.91 $10.01 $9.80 $9.97 $8.66 47,660
2017-01-09 $10.04 $10.36 $9.73 $9.94 $8.64 66,925
2017-01-06 $10.28 $10.28 $9.70 $10.00 $8.69 165,362
2017-01-05 $10.86 $10.87 $10.22 $10.25 $8.91 101,385
2017-01-04 $10.40 $10.84 $10.28 $10.58 $9.19 169,021
2017-01-03 $10.27 $10.49 $9.86 $10.38 $9.02 126,766
2016-12-30 $9.98 $10.39 $9.81 $10.12 $8.79 137,623
2016-12-29 $10.36 $10.42 $9.78 $10.00 $8.69 85,856
2016-12-28 $10.69 $11.05 $10.06 $10.21 $8.87 119,087
2016-12-27 $9.61 $10.88 $9.44 $10.73 $9.32 406,519
2016-12-23 $9.00 $9.70 $8.95 $9.35 $8.12 171,222
2016-12-22 $9.00 $9.17 $8.89 $9.01 $7.83 178,723
2016-12-21 $9.78 $9.86 $8.58 $8.90 $7.73 252,541
2016-12-20 $9.34 $9.98 $9.34 $9.56 $8.31 243,868
2016-12-19 $10.05 $10.77 $9.31 $9.44 $8.20 551,249
2016-12-16 $12.97 $12.97 $9.34 $9.98 $8.67 1,777,548
2016-12-15 $12.88 $13.12 $12.14 $12.83 $11.15 297,564
2016-12-14 $13.00 $13.50 $12.60 $12.84 $11.16 291,598
2016-12-13 $13.52 $13.67 $13.01 $13.08 $11.37 133,118
2016-12-12 $13.36 $13.72 $13.01 $13.19 $11.46 87,292
2016-12-09 $14.06 $14.13 $13.25 $13.37 $11.62 120,065
2016-12-08 $14.00 $14.24 $13.66 $13.91 $12.09 108,453
2016-12-07 $14.00 $14.10 $13.80 $13.84 $12.03 70,236
2016-12-06 $14.57 $15.00 $13.74 $14.11 $12.26 142,461
2016-12-05 $13.76 $14.47 $13.65 $14.37 $12.49 91,163
2016-12-02 $13.25 $14.21 $12.98 $13.76 $11.96 74,524
2016-12-01 $13.89 $13.89 $12.95 $13.27 $11.53 102,553
2016-11-30 $14.26 $14.62 $13.98 $13.99 $12.16 214,949
2016-11-29 $14.78 $15.04 $14.06 $14.22 $12.36 201,682
2016-11-28 $15.17 $15.17 $14.68 $14.87 $12.92 81,032
2016-11-25 $15.55 $15.55 $15.01 $15.15 $13.16 20,751
2016-11-23 $15.02 $15.42 $14.57 $15.34 $13.33 42,008
2016-11-22 $15.75 $15.77 $14.73 $15.04 $13.07 84,610
2016-11-21 $15.34 $15.92 $15.14 $15.80 $13.73 119,798
2016-11-18 $16.99 $16.99 $14.69 $15.01 $13.04 164,126
2016-11-17 $15.90 $17.03 $15.90 $16.90 $14.68 219,163
2016-11-16 $15.12 $15.99 $15.02 $15.90 $13.82 248,440
2016-11-15 $14.27 $15.20 $14.05 $15.18 $13.19 258,060
2016-11-14 $13.75 $14.25 $13.41 $14.11 $12.26 97,245
2016-11-11 $13.16 $13.90 $12.85 $13.76 $11.96 134,028
2016-11-10 $13.28 $13.48 $12.66 $13.18 $11.45 133,822
2016-11-09 $13.00 $13.46 $12.56 $13.08 $11.37 228,975
2016-11-08 $12.55 $12.55 $11.80 $12.00 $10.43 105,429
2016-11-07 $12.57 $12.60 $12.00 $12.14 $10.55 103,788
2016-11-04 $12.20 $12.61 $11.84 $12.02 $10.44 113,396
2016-11-03 $12.98 $12.98 $11.69 $11.91 $10.35 192,136
2016-11-02 $12.98 $13.20 $12.85 $12.89 $11.20 87,912
2016-11-01 $13.24 $13.37 $12.85 $13.02 $11.31 85,216
2016-10-31 $13.73 $13.73 $13.20 $13.25 $11.51 55,546
2016-10-28 $13.70 $14.26 $13.48 $13.67 $11.88 46,994
2016-10-27 $14.30 $14.59 $13.61 $13.77 $11.96 259,149
2016-10-26 $14.69 $14.98 $14.12 $14.23 $12.36 70,973
2016-10-25 $15.29 $15.46 $14.51 $14.76 $12.83 41,791
2016-10-24 $15.57 $15.64 $15.17 $15.40 $13.38 49,816
2016-10-21 $15.78 $16.00 $15.45 $15.61 $13.56 108,218
2016-10-20 $15.75 $15.80 $15.23 $15.79 $13.72 97,044
2016-10-19 $14.70 $16.15 $14.52 $15.75 $13.69 266,778
2016-10-18 $13.98 $14.50 $13.88 $14.40 $12.51 96,547
2016-10-17 $13.28 $14.10 $13.25 $13.92 $12.10 115,995
2016-10-14 $13.41 $13.64 $13.14 $13.37 $11.62 74,567
2016-10-13 $13.00 $13.57 $13.00 $13.33 $11.58 88,491
2016-10-12 $13.62 $13.92 $13.20 $13.30 $11.56 77,372
2016-10-11 $13.91 $14.06 $13.22 $13.50 $11.73 41,395
2016-10-10 $13.61 $14.04 $13.61 $13.92 $12.10 46,365
2016-10-07 $13.59 $13.64 $13.17 $13.53 $11.76 61,469
2016-10-06 $13.90 $14.07 $13.50 $13.54 $11.76 43,753
2016-10-05 $13.77 $14.10 $13.75 $13.91 $12.09 53,374
2016-10-04 $14.14 $14.29 $13.63 $13.76 $11.96 47,559
2016-10-03 $13.64 $14.20 $13.50 $14.08 $12.23 102,427
2016-09-30 $13.00 $13.47 $12.81 $13.46 $11.70 107,504
2016-09-29 $13.60 $13.65 $12.92 $12.98 $11.28 110,052
2016-09-28 $13.37 $14.17 $13.20 $13.40 $11.64 166,948
2016-09-27 $13.40 $13.49 $13.02 $13.44 $11.68 136,119
2016-09-26 $12.93 $13.38 $12.57 $12.81 $11.13 90,006
2016-09-23 $13.42 $13.59 $12.82 $12.90 $11.21 47,241
2016-09-22 $13.20 $13.49 $12.99 $13.39 $11.63 67,211
2016-09-21 $13.25 $13.56 $12.73 $13.15 $11.43 122,765
2016-09-20 $13.41 $13.60 $13.05 $13.27 $11.53 74,520
2016-09-19 $13.61 $13.80 $13.06 $13.31 $11.57 117,388
2016-09-16 $13.77 $14.24 $13.33 $13.59 $11.81 586,522
2016-09-15 $13.33 $13.83 $13.20 $13.68 $11.89 73,244
2016-09-14 $13.62 $14.01 $13.08 $13.26 $11.52 133,758
2016-09-13 $14.27 $14.51 $13.44 $13.63 $11.84 83,503
2016-09-12 $13.85 $14.47 $13.85 $14.28 $12.41 94,256
2016-09-09 $14.73 $14.87 $13.77 $13.83 $12.02 99,751
2016-09-08 $14.29 $15.00 $14.18 $14.71 $12.78 112,390
2016-09-07 $13.89 $14.46 $13.75 $14.36 $12.48 108,500
2016-09-06 $12.90 $13.92 $12.90 $13.85 $12.03 126,199
2016-09-02 $13.26 $13.34 $13.08 $13.28 $11.54 54,351
2016-09-01 $13.18 $13.18 $12.74 $13.01 $11.30 73,205
2016-08-31 $13.20 $13.73 $12.76 $12.98 $11.28 77,301
2016-08-30 $13.11 $13.40 $12.82 $13.03 $11.32 132,857
2016-08-29 $13.14 $13.81 $13.13 $13.19 $11.46 210,082
2016-08-26 $14.29 $14.66 $12.50 $13.08 $11.37 351,241
2016-08-25 $14.43 $15.30 $14.05 $14.26 $12.39 193,217
2016-08-24 $15.52 $15.64 $14.03 $14.14 $12.29 140,534
2016-08-23 $15.16 $15.75 $15.15 $15.60 $13.55 73,397
2016-08-22 $14.81 $15.22 $14.65 $15.13 $13.15 74,545
2016-08-19 $14.91 $15.25 $14.64 $15.09 $13.11 84,060
2016-08-18 $14.79 $15.65 $14.50 $15.10 $13.12 124,997
2016-08-17 $15.05 $15.12 $14.60 $14.98 $13.02 71,440
2016-08-16 $14.44 $15.44 $14.00 $15.19 $13.20 254,290
2016-08-15 $15.35 $15.35 $14.27 $14.46 $12.56 248,974
2016-08-12 $15.39 $15.91 $15.34 $15.42 $13.40 87,170
2016-08-11 $14.89 $15.37 $14.47 $15.32 $13.31 116,240
2016-08-10 $15.37 $15.68 $15.03 $15.19 $13.20 119,757
2016-08-09 $15.64 $16.66 $14.65 $15.50 $13.47 331,272
2016-08-08 $15.19 $16.77 $15.19 $15.70 $13.64 402,753
2016-08-05 $13.95 $15.49 $13.81 $15.21 $13.22 211,450
2016-08-04 $14.19 $14.19 $13.81 $13.88 $12.06 49,009
2016-08-03 $13.50 $14.19 $13.45 $14.09 $12.24 112,777
2016-08-02 $14.13 $14.16 $13.50 $13.51 $11.74 112,023
2016-08-01 $14.16 $14.61 $14.10 $14.32 $12.44 140,296
2016-07-29 $13.90 $14.42 $13.90 $14.27 $12.40 68,982
2016-07-28 $14.50 $14.58 $13.73 $14.05 $12.21 141,666
2016-07-27 $13.74 $14.10 $13.65 $14.08 $12.23 116,426
2016-07-26 $13.66 $14.15 $13.65 $13.83 $12.02 178,863
2016-07-25 $15.61 $15.62 $13.75 $13.90 $12.08 595,744
2016-07-22 $15.96 $16.00 $15.48 $15.90 $13.82 61,464
2016-07-21 $15.93 $16.20 $15.75 $15.87 $13.79 112,876
2016-07-20 $15.46 $16.00 $15.30 $15.92 $13.83 148,466
2016-07-19 $14.70 $15.65 $14.53 $15.48 $13.45 197,732
2016-07-18 $14.82 $15.00 $14.45 $14.79 $12.85 244,828
2016-07-15 $15.00 $15.37 $13.85 $14.95 $12.99 910,168
2016-07-14 $18.06 $18.90 $14.89 $15.39 $13.37 1,475,155
2016-07-13 $18.03 $18.93 $17.89 $18.21 $15.82 296,009
2016-07-12 $19.27 $20.50 $17.08 $18.24 $15.85 1,260,221
2016-07-11 $15.78 $20.39 $15.77 $19.35 $16.81 2,177,788
2016-07-08 $14.74 $15.88 $14.32 $15.78 $13.71 396,154
2016-07-07 $14.50 $15.35 $14.06 $14.78 $12.84 616,383
2016-07-06 $16.50 $16.78 $14.00 $14.50 $12.60 1,217,490
2016-07-05 $24.24 $24.47 $12.50 $16.80 $14.60 6,313,563
2016-07-01 $21.50 $25.00 $21.09 $24.90 $21.64 1,073,383
2016-06-30 $20.50 $21.40 $19.52 $20.92 $18.18 489,981
2016-06-29 $19.28 $20.90 $19.28 $20.88 $18.14 246,897
2016-06-28 $18.97 $19.80 $18.91 $19.10 $16.60 303,276
2016-06-27 $18.10 $18.85 $17.53 $18.84 $16.37 344,665
2016-06-24 $16.43 $18.46 $16.31 $18.16 $15.78 1,860,158
2016-06-23 $16.76 $17.47 $16.75 $17.20 $14.95 212,734
2016-06-22 $16.49 $16.97 $16.00 $16.75 $14.55 198,244
2016-06-21 $16.59 $17.00 $16.09 $16.25 $14.12 175,806
2016-06-20 $16.25 $17.47 $15.80 $16.50 $14.34 155,135
2016-06-17 $17.60 $17.60 $15.93 $15.98 $13.89 240,747
2016-06-16 $16.68 $17.14 $16.39 $16.99 $14.76 164,431
2016-06-15 $17.23 $17.23 $16.16 $16.49 $14.33 222,804
2016-06-14 $15.85 $16.20 $15.50 $15.86 $13.78 163,773
2016-06-13 $15.90 $16.49 $15.62 $15.86 $13.78 155,338
2016-06-10 $16.49 $17.37 $15.75 $15.89 $13.80 226,965
2016-06-09 $19.10 $19.58 $15.43 $16.69 $14.50 601,782
2016-06-08 $17.86 $19.10 $17.61 $19.08 $16.58 285,152
2016-06-07 $17.36 $18.20 $16.97 $17.99 $15.63 357,333
2016-06-06 $16.83 $17.33 $16.26 $16.93 $14.71 140,372
2016-06-03 $17.57 $17.57 $16.53 $16.72 $14.53 218,361
2016-06-02 $16.22 $17.85 $16.22 $17.09 $14.85 304,106
2016-06-01 $15.74 $16.88 $15.49 $16.11 $14.00 318,023
2016-05-31 $14.50 $15.65 $14.50 $15.40 $13.38 534,116
2016-05-27 $13.88 $14.49 $13.61 $14.43 $12.54 184,921
2016-05-26 $14.00 $14.30 $13.60 $14.02 $12.18 203,895
2016-05-25 $13.95 $14.16 $13.65 $13.86 $12.04 93,393
2016-05-24 $13.89 $14.21 $13.30 $14.00 $12.16 214,435
2016-05-23 $13.48 $13.54 $13.15 $13.45 $11.69 150,734
2016-05-20 $13.84 $14.30 $13.25 $13.38 $11.63 268,835
2016-05-19 $15.00 $15.20 $13.50 $13.51 $11.74 181,197
2016-05-18 $14.05 $15.62 $14.05 $15.01 $13.04 170,382
2016-05-17 $14.09 $14.50 $13.65 $14.04 $12.20 87,276
2016-05-16 $12.86 $14.19 $12.86 $14.00 $12.16 62,562
2016-05-13 $12.42 $12.99 $12.18 $12.82 $11.14 69,588
2016-05-12 $12.94 $12.94 $12.00 $12.33 $10.71 46,631
2016-05-11 $12.93 $13.17 $12.71 $12.87 $11.18 21,089
2016-05-10 $12.46 $13.13 $12.28 $13.02 $11.31 44,424
2016-05-09 $12.10 $12.86 $11.84 $12.49 $10.85 25,420
2016-05-06 $12.05 $12.46 $11.84 $12.15 $10.56 33,701
2016-05-05 $12.29 $12.62 $11.63 $12.15 $10.56 84,558
2016-05-04 $12.86 $13.00 $12.11 $12.30 $10.69 75,273
2016-05-03 $13.00 $13.26 $12.64 $12.93 $11.23 72,293
2016-05-02 $12.75 $13.00 $12.17 $12.99 $11.29 100,163
2016-04-29 $12.99 $12.99 $12.41 $12.75 $11.08 71,260
2016-04-28 $13.36 $13.69 $12.96 $13.11 $11.39 80,206
2016-04-27 $14.02 $14.02 $13.19 $13.39 $11.63 84,589
2016-04-26 $13.69 $14.30 $13.33 $14.15 $12.29 86,554
2016-04-25 $13.77 $13.96 $13.10 $13.77 $11.96 142,071
2016-04-22 $13.69 $13.80 $13.40 $13.71 $11.91 75,597
2016-04-21 $13.38 $13.77 $12.12 $13.64 $11.85 325,548
2016-04-20 $13.59 $13.84 $13.29 $13.51 $11.74 60,107
2016-04-19 $14.78 $14.90 $13.30 $13.43 $11.67 506,519
2016-04-18 $14.06 $15.00 $14.00 $14.99 $13.02 209,391
2016-04-15 $12.00 $14.75 $12.00 $13.77 $11.96 385,103
2016-04-14 $12.14 $12.15 $11.84 $12.05 $10.47 39,040
2016-04-13 $12.04 $12.47 $11.77 $12.00 $10.43 120,171
2016-04-12 $11.52 $12.49 $11.52 $12.09 $10.51 74,835
2016-04-11 $11.50 $12.37 $11.38 $11.54 $10.03 85,570
2016-04-08 $11.19 $11.50 $10.72 $11.39 $9.90 65,806
2016-04-07 $10.27 $11.12 $10.15 $11.01 $9.57 64,942
2016-04-06 $10.16 $10.48 $10.06 $10.35 $8.99 101,089
2016-04-05 $10.46 $10.49 $10.00 $10.14 $8.81 100,088
2016-04-04 $10.13 $10.47 $9.49 $10.00 $8.69 117,739
2016-04-01 $9.64 $9.64 $9.17 $9.46 $8.22 76,568
2016-03-31 $9.71 $9.81 $9.31 $9.45 $8.21 141,310
2016-03-30 $10.60 $10.60 $9.51 $9.59 $8.33 58,065
2016-03-29 $10.32 $10.48 $9.91 $10.06 $8.74 123,533
2016-03-28 $10.07 $10.32 $9.17 $10.25 $8.91 80,596
2016-03-24 $9.50 $10.99 $9.15 $10.41 $9.05 223,240
2016-03-23 $8.99 $9.49 $8.65 $9.36 $8.13 74,362
2016-03-22 $8.51 $8.99 $8.51 $8.94 $7.77 20,976
2016-03-21 $8.75 $8.75 $8.36 $8.61 $7.48 46,811
2016-03-18 $8.37 $8.91 $7.96 $8.91 $7.74 159,515
2016-03-17 $8.70 $8.70 $8.25 $8.30 $7.21 47,574
2016-03-16 $8.49 $8.78 $8.25 $8.75 $7.60 46,745
2016-03-15 $8.78 $9.19 $8.16 $8.48 $7.37 88,010
2016-03-14 $8.32 $8.88 $8.32 $8.83 $7.67 45,641
2016-03-11 $8.08 $8.48 $8.02 $8.39 $7.29 35,120
2016-03-10 $8.40 $8.59 $7.89 $8.03 $6.98 88,474
2016-03-09 $8.35 $8.78 $8.08 $8.37 $7.27 32,747
2016-03-08 $8.40 $8.72 $8.01 $8.27 $7.19 74,859
2016-03-07 $8.02 $8.88 $8.00 $8.33 $7.24 120,328
2016-03-04 $8.00 $8.43 $7.92 $8.01 $6.96 128,874
2016-03-03 $8.10 $8.45 $7.90 $8.00 $6.95 147,183
2016-03-02 $7.74 $8.02 $7.60 $8.00 $6.95 55,928
2016-03-01 $7.69 $7.80 $7.42 $7.79 $6.77 28,777
2016-02-29 $7.76 $8.00 $7.61 $7.66 $6.66 35,685
2016-02-26 $7.55 $7.94 $7.53 $7.74 $6.73 33,578
2016-02-25 $7.92 $7.96 $7.32 $7.57 $6.58 46,020
2016-02-24 $7.85 $7.97 $7.50 $7.85 $6.82 98,220
2016-02-23 $7.81 $7.99 $7.55 $7.65 $6.65 33,551
2016-02-22 $8.20 $8.20 $7.30 $7.70 $6.69 109,439
2016-02-19 $8.19 $8.46 $7.93 $8.14 $7.07 50,044
2016-02-18 $8.31 $8.38 $7.95 $8.14 $7.07 46,782
2016-02-17 $8.45 $8.46 $8.01 $8.18 $7.11 63,636
2016-02-16 $8.03 $8.47 $8.00 $8.30 $7.21 117,501
2016-02-12 $7.81 $8.04 $7.48 $8.00 $6.95 32,906
2016-02-11 $7.24 $7.85 $7.21 $7.66 $6.66 31,517
2016-02-10 $7.47 $7.99 $7.42 $7.42 $6.45 29,434
2016-02-09 $7.20 $7.94 $7.09 $7.37 $6.40 47,821
2016-02-08 $7.70 $7.73 $7.11 $7.32 $6.36 82,839
2016-02-05 $7.96 $8.05 $7.72 $7.72 $6.71 55,352
2016-02-04 $7.70 $8.06 $7.60 $7.97 $6.93 54,336
2016-02-03 $8.08 $8.08 $7.41 $7.61 $6.61 65,594
2016-02-02 $8.15 $8.34 $7.92 $8.04 $6.99 68,045
2016-02-01 $8.30 $8.40 $8.01 $8.19 $7.12 67,258
2016-01-29 $8.16 $8.47 $7.91 $8.25 $7.17 113,211
2016-01-28 $7.95 $8.29 $7.60 $8.08 $7.02 128,189
2016-01-27 $7.92 $8.12 $7.70 $7.81 $6.79 93,858
2016-01-26 $7.74 $8.17 $7.47 $8.00 $6.95 49,801
2016-01-25 $7.63 $7.98 $7.51 $7.75 $6.73 45,179
2016-01-22 $7.61 $7.89 $7.28 $7.71 $6.70 35,928
2016-01-21 $6.74 $7.67 $6.36 $7.52 $6.53 72,255
2016-01-20 $7.20 $7.24 $6.56 $6.99 $6.07 126,330
2016-01-19 $8.36 $8.36 $7.26 $7.36 $6.40 89,200
2016-01-15 $7.50 $7.85 $7.08 $7.74 $6.73 112,383
2016-01-14 $7.90 $8.02 $7.51 $7.54 $6.55 121,452
2016-01-13 $8.23 $8.30 $7.41 $7.86 $6.83 183,788
2016-01-12 $8.12 $8.67 $8.04 $8.34 $7.25 251,382
2016-01-11 $8.68 $8.70 $7.63 $8.24 $7.16 185,663
2016-01-08 $10.25 $10.25 $8.10 $8.50 $7.39 345,212
2016-01-07 $9.16 $9.78 $8.65 $8.72 $7.58 97,269
2016-01-06 $9.50 $9.97 $9.00 $9.18 $7.98 80,011
2016-01-05 $10.31 $10.49 $9.60 $9.66 $8.39 152,372
2016-01-04 $10.62 $10.81 $10.04 $10.44 $9.07 83,731
2015-12-31 $10.68 $10.87 $10.29 $10.87 $9.44 156,817
2015-12-30 $10.57 $11.01 $10.45 $10.83 $9.41 119,823
2015-12-29 $11.06 $11.09 $10.43 $10.80 $9.38 138,180
2015-12-28 $10.75 $11.00 $10.30 $10.75 $9.34 78,722
2015-12-24 $10.46 $11.01 $10.46 $10.62 $9.23 51,908
2015-12-23 $12.00 $12.04 $10.47 $10.56 $9.18 264,595
2015-12-22 $10.54 $12.00 $10.01 $11.95 $10.38 110,979
2015-12-21 $10.54 $11.01 $9.75 $10.66 $9.26 93,269
2015-12-18 $11.07 $11.85 $10.23 $10.36 $9.00 934,957
2015-12-17 $12.10 $12.28 $11.00 $11.05 $9.60 172,826
2015-12-16 $11.43 $12.05 $11.29 $11.98 $10.41 149,082
2015-12-15 $11.12 $11.82 $11.09 $11.54 $10.03 128,786
2015-12-14 $10.70 $11.82 $10.17 $11.24 $9.77 185,361
2015-12-11 $11.54 $11.71 $10.66 $10.80 $9.38 210,090
2015-12-10 $12.02 $12.86 $11.70 $11.87 $10.31 207,435
2015-12-09 $12.32 $13.35 $12.00 $12.19 $10.59 241,593
2015-12-08 $13.04 $13.04 $11.07 $12.51 $10.87 785,034
2015-12-07 $10.35 $16.68 $9.70 $13.03 $11.32 5,171,295
2015-12-04 $9.00 $9.01 $8.35 $8.61 $7.48 146,019
2015-12-03 $9.23 $9.23 $8.54 $8.80 $7.65 196,494
2015-12-02 $8.00 $8.90 $7.89 $8.47 $7.36 229,031
2015-12-01 $7.50 $7.93 $7.37 $7.89 $6.86 108,457
2015-11-30 $7.90 $7.91 $7.17 $7.47 $6.49 284,554
2015-11-27 $8.56 $8.65 $7.74 $7.90 $6.86 303,416
2015-11-25 $8.90 $9.00 $8.32 $8.59 $7.46 437,224
2015-11-24 $8.26 $10.35 $8.14 $8.75 $7.60 453,775
2015-11-23 $13.55 $13.70 $13.10 $13.25 $11.51 52,195
2015-11-20 $13.64 $13.86 $13.48 $13.54 $11.76 87,814
2015-11-19 $13.41 $13.56 $13.13 $13.46 $11.70 49,214
2015-11-18 $13.63 $13.65 $13.20 $13.41 $11.65 30,318
2015-11-17 $13.32 $14.26 $13.02 $13.58 $11.80 145,804
2015-11-16 $13.93 $14.15 $11.31 $13.03 $11.32 188,841
2015-11-13 $14.21 $14.28 $13.87 $14.10 $12.25 56,838
2015-11-12 $14.30 $14.34 $13.90 $14.01 $12.17 57,991
2015-11-11 $14.34 $14.34 $13.86 $14.13 $12.28 35,697
2015-11-10 $14.05 $14.34 $13.90 $14.20 $12.34 30,112
2015-11-09 $14.42 $14.50 $13.94 $14.19 $12.33 33,877
2015-11-06 $14.25 $14.25 $14.00 $14.24 $12.37 27,367
2015-11-05 $14.25 $14.30 $14.07 $14.16 $12.30 27,245
2015-11-04 $14.36 $14.40 $14.00 $14.24 $12.37 55,873
2015-11-03 $14.20 $14.60 $14.06 $14.20 $12.34 31,575
2015-11-02 $15.00 $15.00 $14.00 $14.07 $12.23 99,679
2015-10-30 $14.61 $14.61 $14.11 $14.18 $12.32 44,105
2015-10-29 $15.00 $15.00 $14.01 $14.41 $12.52 51,937
2015-10-28 $14.21 $15.00 $14.15 $14.99 $13.02 40,545
2015-10-27 $14.30 $14.83 $14.02 $14.09 $12.24 40,933
2015-10-26 $14.50 $14.70 $14.02 $14.48 $12.58 90,679
2015-10-23 $15.00 $15.10 $14.25 $14.46 $12.56 54,400
2015-10-22 $14.00 $14.74 $14.00 $14.15 $12.29 40,312
2015-10-21 $14.26 $14.94 $13.81 $13.91 $12.09 110,189
2015-10-20 $13.60 $14.65 $13.60 $14.03 $12.19 98,956
2015-10-19 $15.47 $15.47 $13.85 $14.07 $12.23 116,785
2015-10-16 $16.00 $18.20 $14.89 $15.59 $13.55 173,297
2015-10-15 $14.23 $15.80 $14.23 $15.70 $13.64 84,627
2015-10-14 $13.87 $14.50 $13.87 $14.15 $12.29 56,208
2015-10-13 $15.02 $15.16 $14.33 $14.40 $12.51 33,343
2015-10-12 $15.57 $15.79 $14.69 $14.82 $12.88 51,493
2015-10-09 $15.15 $16.37 $15.15 $15.63 $13.58 34,673
2015-10-08 $16.23 $16.23 $15.01 $15.20 $13.21 72,521
2015-10-07 $15.62 $16.13 $14.48 $15.77 $13.70 40,469
2015-10-06 $15.51 $16.02 $13.98 $15.62 $13.57 92,383
2015-10-05 $16.15 $16.15 $15.20 $15.67 $13.62 24,701
2015-10-02 $15.23 $15.48 $14.42 $15.42 $13.40 56,784
2015-10-01 $16.40 $16.45 $14.36 $14.63 $12.71 171,067
2015-09-30 $16.20 $16.93 $14.80 $14.94 $12.98 65,618
2015-09-29 $17.50 $17.50 $15.51 $16.04 $13.94 65,773
2015-09-28 $16.91 $17.27 $15.50 $17.25 $14.99 152,022
2015-09-25 $17.36 $17.48 $16.80 $16.91 $14.69 42,709
2015-09-24 $17.19 $17.44 $16.80 $17.28 $15.01 70,590
2015-09-23 $17.00 $17.64 $16.85 $17.13 $14.88 18,535
2015-09-22 $17.00 $17.35 $16.80 $16.87 $14.66 34,673
2015-09-21 $17.55 $17.99 $17.06 $17.12 $14.88 22,395
2015-09-18 $17.86 $18.50 $17.32 $17.36 $15.08 67,439
2015-09-17 $17.92 $18.47 $17.92 $18.15 $15.77 10,628
2015-09-16 $18.10 $18.51 $17.75 $18.01 $15.65 25,895
2015-09-15 $18.51 $18.59 $18.12 $18.27 $15.87 28,714
2015-09-14 $18.65 $18.84 $18.07 $18.65 $16.21 31,255
2015-09-11 $17.52 $19.02 $17.52 $18.75 $16.29 154,527
2015-09-10 $17.71 $17.89 $17.54 $17.71 $15.39 23,366
2015-09-09 $18.00 $18.00 $17.60 $17.86 $15.52 39,161
2015-09-08 $18.31 $18.40 $17.50 $17.96 $15.61 65,127
2015-09-04 $17.82 $18.20 $17.24 $18.00 $15.64 35,558
2015-09-03 $18.12 $18.50 $17.27 $17.56 $15.26 52,368
2015-09-02 $17.97 $18.71 $17.03 $18.32 $15.92 41,057
2015-09-01 $18.88 $19.20 $17.55 $17.66 $15.34 109,151
2015-08-31 $18.45 $19.75 $18.45 $19.18 $16.67 283,456
2015-08-28 $17.85 $18.75 $17.85 $18.45 $16.03 40,393
2015-08-27 $17.30 $17.88 $17.02 $17.82 $15.48 28,592
2015-08-26 $17.28 $17.86 $16.66 $17.22 $14.96 39,531
2015-08-25 $18.65 $18.88 $16.61 $16.80 $14.60 153,095
2015-08-24 $17.45 $18.88 $16.68 $18.21 $15.82 162,307
2015-08-21 $17.00 $18.50 $16.85 $18.42 $16.01 95,274
2015-08-20 $18.00 $18.10 $17.01 $17.01 $14.78 119,014
2015-08-19 $17.03 $17.91 $16.90 $17.34 $15.07 69,865
2015-08-18 $17.05 $17.05 $16.50 $16.93 $14.71 36,460
2015-08-17 $16.87 $17.11 $16.29 $16.49 $14.33 42,210
2015-08-14 $16.78 $17.14 $16.33 $16.85 $14.64 40,865
2015-08-13 $16.00 $16.89 $15.90 $16.65 $14.47 102,266
2015-08-12 $15.75 $15.87 $15.31 $15.76 $13.69 42,927
2015-08-11 $15.25 $16.22 $15.00 $15.75 $13.69 134,066
2015-08-10 $14.00 $15.30 $13.95 $14.95 $12.99 98,858
2015-08-07 $14.86 $15.06 $13.64 $13.87 $12.05 132,737
2015-08-06 $15.84 $15.96 $14.31 $14.59 $12.68 237,794
2015-08-05 $15.82 $16.20 $15.50 $15.83 $13.75 257,153
2015-08-04 $17.49 $17.50 $15.56 $15.82 $13.75 226,394
2015-08-03 $18.55 $18.65 $17.30 $17.48 $15.19 43,511
2015-07-31 $18.60 $19.07 $18.55 $18.65 $16.21 34,421
2015-07-30 $19.02 $19.23 $18.11 $18.51 $16.08 36,163
2015-07-29 $19.70 $19.70 $18.96 $19.05 $16.55 57,587

XBiotech Inc (XBIT) News Headlines

Recent XBiotech Inc (XBIT) 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.