Xenon Pharmaceuticals Inc (XENE) Exchange: NASDAQ

  1. Overview
  2. Xenon Pharmaceuticals Inc (XENE)

Data as of May 2, 2025

$38.28 ($0.19) 0.50%

Xenon Pharmaceuticals Inc - Daily Information
Click for more stock information on Xenon Pharmaceuticals Inc.
Daily Information Data
Date May 2, 2025
Open $38.00
Previous Close $38.28
High $38.96
Low $37.75
Adjusted Open $38.00
Previous Adjusted Close $38.28
Adjusted High $38.96
Adjusted Low $37.75

About Xenon Pharmaceuticals Inc (XENE)

We are a clinical stage biopharmaceutical company committed to developing innovative therapeutics to improve the lives of patients with neurological disorders. We are advancing a novel product pipeline of neurology therapies to address areas of high unmet medical need, with a focus on epilepsy.

Invest in Xenon Pharmaceuticals Inc (XENE)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Xenon Pharmaceuticals Inc (XENE)

Date Open High Low Close Adj.Close Volume
2025-05-02 $38.00 $38.96 $37.75 $38.28 $38.28 1,056,100
2025-05-01 $38.20 $39.01 $37.46 $38.09 $38.09 992,477
2025-04-30 $38.16 $38.63 $37.66 $38.20 $38.20 1,007,161
2025-04-29 $37.76 $38.53 $36.94 $38.37 $38.37 944,054
2025-04-28 $37.65 $38.55 $37.45 $37.84 $37.84 502,152
2025-04-25 $38.05 $38.56 $37.37 $37.62 $37.62 436,004
2025-04-24 $37.37 $38.24 $37.22 $38.20 $38.20 637,044
2025-04-23 $37.43 $38.55 $37.08 $37.59 $37.59 701,871
2025-04-22 $35.04 $37.13 $34.96 $36.73 $36.73 957,884
2025-04-21 $34.86 $36.21 $32.26 $34.70 $34.70 678,532
2025-04-17 $33.71 $35.41 $33.22 $35.11 $35.11 825,775
2025-04-16 $32.92 $33.78 $32.35 $33.78 $33.78 694,967
2025-04-15 $33.31 $34.08 $32.74 $33.03 $33.03 476,739
2025-04-14 $31.91 $33.72 $31.20 $33.44 $33.44 858,675
2025-04-11 $30.70 $31.59 $29.65 $31.40 $31.40 970,435
2025-04-10 $31.01 $31.80 $29.03 $30.73 $30.73 1,341,440
2025-04-09 $27.40 $31.74 $26.74 $31.59 $31.59 1,565,916
2025-04-08 $31.43 $31.43 $27.96 $28.23 $28.23 1,608,529
2025-04-07 $28.42 $31.52 $27.56 $30.63 $30.63 2,251,343
2025-04-04 $29.71 $30.76 $29.20 $29.40 $29.40 728,349
2025-04-03 $30.56 $31.72 $30.07 $30.71 $30.71 904,032
2025-04-02 $30.42 $32.18 $30.21 $31.46 $31.46 1,099,247
2025-04-01 $33.57 $33.64 $30.58 $30.64 $30.64 1,117,997
2025-03-31 $33.73 $33.80 $32.70 $33.55 $33.55 576,764
2025-03-28 $34.38 $34.80 $33.83 $34.26 $34.26 288,839
2025-03-27 $35.01 $35.29 $34.32 $34.46 $34.46 316,334
2025-03-26 $34.83 $35.45 $33.62 $34.78 $34.78 481,998
2025-03-25 $35.54 $36.51 $34.59 $34.90 $34.90 375,165
2025-03-24 $35.54 $36.51 $35.25 $36.45 $36.45 460,606
2025-03-21 $34.51 $35.63 $34.45 $35.34 $35.34 475,331
2025-03-20 $34.80 $35.34 $34.60 $34.85 $34.85 295,648
2025-03-19 $35.17 $35.37 $34.62 $34.94 $34.94 315,864
2025-03-18 $35.29 $35.50 $34.48 $35.17 $35.17 391,055
2025-03-17 $35.13 $35.80 $34.25 $35.60 $35.60 595,290
2025-03-14 $35.20 $36.25 $35.15 $35.32 $35.32 270,986
2025-03-13 $35.44 $36.22 $35.02 $35.18 $35.18 408,325
2025-03-12 $34.99 $35.95 $34.89 $35.48 $35.48 305,115
2025-03-11 $34.22 $35.37 $33.82 $34.76 $34.76 666,458
2025-03-10 $36.15 $36.86 $34.03 $34.27 $34.27 407,801
2025-03-07 $37.17 $38.08 $35.88 $36.50 $36.50 617,858
2025-03-06 $37.00 $37.89 $36.75 $37.28 $37.28 515,156
2025-03-05 $35.88 $37.78 $35.20 $37.17 $37.17 584,000
2025-03-04 $35.72 $37.27 $34.73 $36.02 $36.02 649,655
2025-03-03 $37.12 $37.83 $35.07 $35.79 $35.79 745,690
2025-02-28 $37.00 $37.67 $33.27 $37.02 $37.02 1,336,344
2025-02-27 $38.83 $39.53 $38.13 $38.31 $38.31 372,348
2025-02-26 $38.00 $40.00 $37.57 $39.10 $39.10 488,373
2025-02-25 $38.37 $38.52 $37.61 $37.65 $37.65 317,363
2025-02-24 $39.59 $39.68 $38.37 $38.37 $38.37 362,621
2025-02-21 $39.96 $40.00 $39.32 $39.73 $39.73 234,342
2025-02-20 $38.43 $39.54 $38.22 $39.38 $39.38 319,104
2025-02-19 $39.03 $39.73 $38.25 $38.50 $38.50 353,902
2025-02-18 $38.92 $39.33 $37.68 $39.15 $39.15 1,075,739
2025-02-14 $39.34 $39.84 $38.46 $38.91 $38.91 411,308
2025-02-13 $39.75 $39.84 $39.15 $39.26 $39.26 379,489
2025-02-12 $38.00 $39.52 $37.63 $39.50 $39.50 251,456
2025-02-11 $39.56 $39.59 $38.02 $38.39 $38.39 334,116
2025-02-10 $39.23 $40.22 $39.00 $39.25 $39.25 514,623
2025-02-07 $39.56 $39.71 $38.89 $39.21 $39.21 338,442
2025-02-06 $40.08 $40.50 $39.40 $39.60 $39.60 391,821
2025-02-05 $40.01 $40.72 $39.86 $40.15 $40.15 442,660
2025-02-04 $39.49 $40.30 $39.40 $39.98 $39.98 415,472
2025-02-03 $39.54 $40.60 $39.25 $39.55 $39.55 312,081
2025-01-31 $40.54 $41.40 $39.67 $39.98 $39.98 644,903
2025-01-30 $40.46 $40.95 $40.00 $40.47 $40.47 946,581
2025-01-29 $40.03 $40.59 $39.80 $40.19 $40.19 324,259
2025-01-28 $40.00 $40.36 $39.44 $40.00 $40.00 472,833
2025-01-27 $39.98 $41.24 $39.74 $40.11 $40.11 290,667
2025-01-24 $39.92 $40.56 $39.23 $39.95 $39.95 352,955
2025-01-23 $38.78 $40.28 $38.12 $39.98 $39.98 341,746
2025-01-22 $38.94 $39.49 $38.56 $39.19 $39.19 176,071
2025-01-21 $38.83 $40.04 $38.56 $38.98 $38.98 340,909
2025-01-17 $39.82 $40.01 $38.43 $38.52 $38.52 469,476
2025-01-16 $40.30 $40.30 $38.76 $39.62 $39.62 451,956
2025-01-15 $40.29 $41.03 $40.01 $40.13 $40.13 359,482
2025-01-14 $38.45 $39.82 $38.08 $39.65 $39.65 634,982
2025-01-13 $38.28 $38.61 $36.90 $38.25 $38.25 480,729
2025-01-10 $38.90 $39.11 $37.61 $38.41 $38.41 442,873
2025-01-08 $40.36 $40.36 $39.52 $39.55 $39.55 190,408
2025-01-07 $40.78 $41.74 $40.50 $40.74 $40.74 274,759
2025-01-06 $40.59 $41.48 $40.21 $40.72 $40.72 406,336
2025-01-03 $40.18 $41.58 $40.18 $40.51 $40.51 328,165
2025-01-02 $39.39 $42.23 $39.39 $40.17 $40.17 546,200
2024-12-31 $38.82 $39.28 $38.35 $39.20 $39.20 431,265
2024-12-30 $38.38 $39.00 $38.03 $38.53 $38.53 313,091
2024-12-27 $39.19 $39.53 $38.42 $38.83 $38.83 270,442
2024-12-26 $38.21 $39.49 $38.12 $39.48 $39.48 241,558
2024-12-24 $38.30 $38.76 $37.61 $38.42 $38.42 129,398
2024-12-23 $38.61 $38.91 $37.91 $38.14 $38.14 365,363
2024-12-20 $38.93 $39.46 $38.00 $38.63 $38.63 1,108,206
2024-12-19 $39.43 $39.57 $37.52 $38.90 $38.90 575,919
2024-12-18 $41.28 $41.58 $39.35 $39.35 $39.35 476,693
2024-12-17 $41.18 $41.62 $40.38 $41.28 $41.28 255,882
2024-12-16 $40.01 $41.42 $39.73 $41.31 $41.31 438,605
2024-12-13 $39.02 $40.35 $38.95 $40.05 $40.05 432,263
2024-12-12 $42.62 $42.97 $39.36 $39.45 $39.45 440,724
2024-12-11 $41.83 $43.20 $41.49 $42.97 $42.97 322,988
2024-12-10 $42.16 $42.49 $41.50 $41.88 $41.88 269,191
2024-12-09 $42.73 $43.38 $41.61 $42.05 $42.05 371,611
2024-12-06 $41.42 $42.77 $41.37 $42.72 $42.72 358,919
2024-12-05 $42.47 $42.78 $41.35 $41.41 $41.41 462,192
2024-12-04 $42.13 $43.00 $41.84 $42.34 $42.34 281,119
2024-12-03 $42.00 $42.60 $41.57 $42.00 $42.00 290,987
2024-12-02 $42.59 $43.10 $41.84 $42.12 $42.12 319,802
2024-11-29 $43.17 $43.50 $42.39 $42.63 $42.63 240,694
2024-11-27 $42.46 $43.41 $42.06 $43.15 $43.15 419,299
2024-11-26 $41.70 $42.75 $41.69 $42.45 $42.45 483,346
2024-11-25 $41.43 $42.69 $41.43 $41.68 $41.68 483,983
2024-11-22 $40.06 $41.62 $39.67 $41.15 $41.15 335,421
2024-11-21 $39.39 $41.00 $38.71 $39.80 $39.80 305,496
2024-11-20 $39.00 $39.50 $38.29 $39.34 $39.34 409,687
2024-11-19 $37.98 $39.13 $37.34 $38.85 $38.85 437,097
2024-11-18 $38.86 $40.04 $37.38 $38.31 $38.31 878,231
2024-11-15 $41.34 $41.42 $39.64 $39.83 $39.83 654,007
2024-11-14 $42.00 $42.56 $41.50 $41.75 $41.75 354,136
2024-11-13 $43.08 $44.61 $41.42 $41.97 $41.97 476,514
2024-11-12 $43.76 $44.50 $43.08 $43.39 $43.39 473,991
2024-11-11 $45.25 $45.45 $43.79 $44.07 $44.07 285,523
2024-11-08 $45.55 $46.00 $44.56 $45.00 $45.00 332,239
2024-11-07 $44.79 $45.82 $44.51 $45.74 $45.74 411,733
2024-11-06 $44.57 $45.02 $42.69 $44.94 $44.94 347,744
2024-11-05 $41.52 $43.36 $41.52 $43.33 $43.33 218,107
2024-11-04 $41.58 $42.44 $41.29 $41.71 $41.71 487,918
2024-11-01 $41.46 $41.69 $40.66 $41.69 $41.69 291,442
2024-10-31 $41.64 $42.34 $40.79 $41.11 $41.11 332,681
2024-10-30 $41.43 $42.35 $41.43 $41.89 $41.89 224,577
2024-10-29 $41.87 $42.04 $41.26 $41.78 $41.78 327,139
2024-10-28 $42.03 $42.24 $41.59 $41.74 $41.74 416,344
2024-10-25 $41.90 $42.59 $41.17 $41.73 $41.73 379,591
2024-10-24 $42.05 $42.66 $41.66 $41.85 $41.85 526,013
2024-10-23 $42.62 $42.66 $41.22 $41.66 $41.66 280,123
2024-10-22 $43.74 $43.96 $42.49 $42.74 $42.74 393,521
2024-10-21 $44.45 $44.84 $43.64 $44.21 $44.21 438,746
2024-10-18 $43.38 $45.52 $43.05 $44.86 $44.86 483,385
2024-10-17 $42.62 $43.98 $42.22 $43.31 $43.31 471,728
2024-10-16 $40.90 $42.63 $40.73 $42.62 $42.62 304,331
2024-10-15 $41.75 $41.98 $40.46 $40.71 $40.71 167,938
2024-10-14 $41.53 $41.79 $41.02 $41.76 $41.76 226,017
2024-10-11 $40.29 $41.68 $40.17 $41.21 $41.21 349,635
2024-10-10 $39.58 $40.48 $39.23 $40.41 $40.41 280,964
2024-10-09 $41.05 $41.25 $39.37 $39.42 $39.42 677,506
2024-10-08 $40.67 $41.49 $40.05 $41.02 $41.02 402,762
2024-10-07 $41.00 $41.08 $40.18 $40.59 $40.59 324,910
2024-10-04 $39.81 $41.38 $39.77 $40.73 $40.73 182,849
2024-10-03 $40.65 $41.12 $39.27 $39.70 $39.70 388,186
2024-10-02 $40.13 $41.11 $39.74 $40.84 $40.84 381,518
2024-10-01 $40.50 $41.02 $39.31 $40.38 $40.38 583,966
2024-09-30 $38.69 $39.47 $38.13 $39.37 $39.37 401,145
2024-09-27 $38.73 $39.43 $38.27 $38.65 $38.65 151,806
2024-09-26 $38.41 $38.66 $37.91 $38.40 $38.40 151,440
2024-09-25 $39.05 $39.13 $37.66 $38.06 $38.06 183,970
2024-09-24 $39.73 $40.04 $38.45 $38.93 $38.93 221,757
2024-09-23 $40.11 $40.20 $39.55 $39.65 $39.65 221,604
2024-09-20 $40.90 $41.31 $40.08 $40.15 $40.15 311,955
2024-09-19 $40.62 $41.39 $40.25 $40.79 $40.79 220,489
2024-09-18 $40.23 $41.47 $40.04 $40.09 $40.09 389,598
2024-09-17 $40.06 $40.73 $39.49 $40.09 $40.09 566,609
2024-09-16 $40.85 $41.23 $39.81 $39.98 $39.98 378,569
2024-09-13 $39.78 $41.72 $39.78 $40.84 $40.84 415,188
2024-09-12 $38.46 $39.53 $38.46 $39.37 $39.37 586,062
2024-09-11 $38.96 $39.38 $38.16 $38.65 $38.65 281,496
2024-09-10 $38.56 $39.76 $38.40 $38.93 $38.93 261,056
2024-09-09 $38.72 $39.35 $38.50 $38.61 $38.61 285,403
2024-09-06 $39.71 $40.03 $38.47 $38.47 $38.47 299,227
2024-09-05 $40.55 $40.55 $39.74 $39.85 $39.85 254,900
2024-09-04 $40.07 $41.12 $39.69 $40.55 $40.55 273,486
2024-09-03 $40.22 $41.71 $39.86 $40.15 $40.15 402,215
2024-08-30 $40.25 $40.57 $39.59 $40.34 $40.34 229,795
2024-08-29 $40.06 $41.11 $39.53 $40.30 $40.30 183,370
2024-08-28 $40.75 $40.75 $39.35 $40.08 $40.08 175,792
2024-08-27 $40.57 $41.00 $40.24 $40.93 $40.93 169,428
2024-08-26 $41.08 $41.08 $40.50 $40.83 $40.83 194,304
2024-08-23 $38.89 $40.88 $38.54 $40.76 $40.76 363,259
2024-08-22 $39.14 $39.53 $38.41 $38.64 $38.64 286,718
2024-08-21 $39.71 $39.88 $38.65 $39.14 $39.14 348,272
2024-08-20 $39.72 $39.88 $38.82 $39.51 $39.51 230,220
2024-08-19 $37.71 $39.61 $37.56 $39.57 $39.57 622,902
2024-08-16 $38.29 $38.49 $37.59 $37.91 $37.91 271,679
2024-08-15 $39.19 $39.33 $37.76 $38.25 $38.25 469,214
2024-08-14 $38.80 $39.16 $38.49 $38.70 $38.70 244,836
2024-08-13 $38.73 $39.70 $38.40 $38.80 $38.80 383,457
2024-08-12 $39.36 $39.36 $37.51 $38.85 $38.85 672,056
2024-08-09 $36.92 $42.38 $36.00 $39.70 $39.70 399,057
2024-08-08 $40.49 $41.30 $39.93 $41.01 $41.01 192,885
2024-08-07 $42.43 $42.43 $40.26 $40.37 $40.37 249,426
2024-08-06 $41.52 $42.74 $40.56 $42.00 $42.00 300,002
2024-08-05 $42.16 $42.25 $40.52 $41.48 $41.48 382,316
2024-08-02 $43.05 $43.48 $41.97 $43.17 $43.17 440,368
2024-08-01 $43.14 $43.89 $42.36 $43.73 $43.73 536,095
2024-07-31 $43.01 $44.25 $41.74 $43.13 $43.13 386,487
2024-07-30 $43.84 $44.22 $42.60 $42.78 $42.78 365,736
2024-07-29 $43.96 $44.20 $43.29 $43.86 $43.86 435,783
2024-07-26 $44.22 $44.44 $43.45 $43.96 $43.96 275,411
2024-07-25 $43.98 $44.35 $43.48 $43.85 $43.85 424,596
2024-07-24 $43.51 $44.11 $42.82 $43.73 $43.73 531,210
2024-07-23 $43.13 $43.95 $42.48 $43.78 $43.78 464,461
2024-07-22 $42.69 $43.40 $42.16 $43.12 $43.12 422,962
2024-07-19 $41.65 $42.90 $41.65 $42.73 $42.73 297,531
2024-07-18 $41.64 $42.55 $41.19 $41.67 $41.67 334,985
2024-07-17 $42.74 $42.87 $41.21 $42.09 $42.09 322,205
2024-07-16 $42.22 $42.99 $42.22 $42.94 $42.94 557,281
2024-07-15 $43.20 $44.74 $41.67 $41.90 $41.90 966,681
2024-07-12 $41.78 $43.06 $41.74 $42.92 $42.92 690,402
2024-07-11 $40.00 $41.34 $39.57 $41.18 $41.18 332,908
2024-07-10 $39.36 $39.81 $38.34 $39.55 $39.55 618,993
2024-07-09 $37.05 $39.88 $37.00 $39.25 $39.25 493,199
2024-07-08 $37.09 $37.70 $37.00 $37.19 $37.19 533,038
2024-07-05 $36.28 $36.95 $35.94 $36.81 $36.81 347,498
2024-07-03 $36.64 $37.01 $35.73 $36.12 $36.12 272,841
2024-07-02 $37.60 $37.64 $36.56 $36.56 $36.56 267,905
2024-07-01 $38.71 $39.55 $37.47 $37.69 $37.69 767,551
2024-06-28 $37.51 $39.10 $37.34 $38.99 $38.99 498,273
2024-06-27 $36.84 $37.51 $35.95 $37.41 $37.41 454,485
2024-06-26 $36.84 $36.84 $35.53 $36.57 $36.57 423,780
2024-06-25 $37.26 $37.63 $36.45 $37.00 $37.00 590,318
2024-06-24 $37.73 $37.75 $37.08 $37.41 $37.41 387,347
2024-06-21 $37.40 $37.95 $36.84 $37.49 $37.49 614,666
2024-06-20 $36.07 $37.53 $35.69 $37.09 $37.09 681,684
2024-06-18 $36.71 $36.95 $35.66 $36.25 $36.25 668,251
2024-06-17 $37.22 $37.38 $36.24 $36.60 $36.60 487,700
2024-06-14 $37.75 $37.76 $36.55 $37.25 $37.25 273,938
2024-06-13 $38.25 $38.81 $37.78 $38.04 $38.04 300,462
2024-06-12 $38.79 $38.98 $37.94 $38.36 $38.36 251,156
2024-06-11 $38.19 $38.30 $37.51 $37.96 $37.96 208,712
2024-06-10 $37.50 $38.33 $37.36 $38.24 $38.24 195,032
2024-06-07 $37.49 $38.28 $37.46 $37.68 $37.68 355,964
2024-06-06 $38.25 $38.36 $37.24 $37.83 $37.83 404,773
2024-06-05 $38.20 $38.61 $37.82 $38.16 $38.16 301,826
2024-06-04 $38.49 $38.91 $37.34 $38.10 $38.10 683,087
2024-06-03 $38.54 $39.94 $37.88 $38.44 $38.44 354,602
2024-05-31 $39.16 $39.70 $37.53 $38.07 $38.07 778,149
2024-05-30 $38.42 $39.36 $38.12 $39.04 $39.04 304,956
2024-05-29 $38.10 $38.37 $37.16 $38.29 $38.29 264,337
2024-05-28 $38.77 $39.18 $38.15 $38.61 $38.61 331,221
2024-05-24 $38.34 $40.12 $38.11 $38.37 $38.37 193,372
2024-05-23 $39.01 $39.39 $37.53 $38.46 $38.46 591,856
2024-05-22 $39.10 $39.57 $38.51 $38.80 $38.80 418,657
2024-05-21 $40.35 $40.66 $38.75 $38.98 $38.98 359,807
2024-05-20 $39.75 $40.43 $39.07 $40.42 $40.42 469,380
2024-05-17 $40.08 $40.56 $39.48 $39.80 $39.80 261,461
2024-05-16 $40.29 $41.10 $39.50 $40.34 $40.34 505,234
2024-05-15 $41.08 $41.87 $40.15 $40.45 $40.45 355,423
2024-05-14 $41.05 $42.45 $40.48 $40.58 $40.58 295,385
2024-05-13 $41.05 $42.12 $40.48 $40.48 $40.48 316,882
2024-05-10 $40.76 $42.56 $38.60 $40.54 $40.54 527,882
2024-05-09 $42.93 $43.02 $42.24 $42.49 $42.49 182,754
2024-05-08 $43.21 $43.21 $42.18 $42.93 $42.93 113,596
2024-05-07 $43.40 $43.63 $42.65 $43.43 $43.43 140,343
2024-05-06 $43.87 $44.37 $42.67 $43.19 $43.19 266,970
2024-05-03 $43.58 $43.79 $42.84 $43.75 $43.75 252,216
2024-05-02 $42.80 $43.02 $41.85 $43.00 $43.00 204,121
2024-05-01 $41.16 $43.58 $41.16 $42.49 $42.49 368,985
2024-04-30 $42.32 $42.71 $40.65 $40.65 $40.65 595,929
2024-04-29 $40.94 $42.82 $40.60 $42.73 $42.73 629,045
2024-04-26 $40.02 $40.87 $39.80 $40.50 $40.50 320,772
2024-04-25 $39.33 $40.82 $38.85 $40.10 $40.10 255,970
2024-04-24 $41.16 $41.16 $39.24 $39.50 $39.50 325,554
2024-04-23 $40.23 $41.59 $39.52 $41.09 $41.09 323,512
2024-04-22 $39.92 $40.31 $39.18 $40.01 $40.01 395,140
2024-04-19 $40.48 $41.26 $39.01 $39.88 $39.88 362,875
2024-04-18 $41.72 $41.72 $39.59 $40.31 $40.31 324,121
2024-04-17 $41.49 $41.99 $41.18 $41.63 $41.63 393,800
2024-04-16 $41.31 $42.03 $41.00 $41.49 $41.49 409,168
2024-04-15 $41.33 $41.71 $40.62 $41.31 $41.31 362,008
2024-04-12 $42.67 $42.67 $40.54 $41.30 $41.30 582,422
2024-04-11 $42.36 $43.09 $42.14 $42.97 $42.97 188,192
2024-04-10 $42.58 $43.30 $41.99 $42.43 $42.43 209,161
2024-04-09 $42.58 $43.09 $42.47 $43.03 $43.03 203,498
2024-04-08 $42.25 $42.79 $41.75 $42.62 $42.62 265,329
2024-04-05 $42.04 $42.78 $41.48 $42.25 $42.25 183,991
2024-04-04 $41.50 $42.68 $41.36 $42.21 $42.21 459,333
2024-04-03 $41.47 $41.75 $40.97 $41.30 $41.30 276,649
2024-04-02 $41.85 $42.01 $41.14 $41.47 $41.47 237,011
2024-04-01 $43.18 $43.18 $41.26 $42.14 $42.14 240,125
2024-03-28 $42.88 $43.55 $42.38 $43.05 $43.05 364,266
2024-03-27 $42.76 $43.19 $42.08 $43.00 $43.00 438,100
2024-03-26 $43.00 $43.52 $42.59 $42.66 $42.66 184,074
2024-03-25 $43.97 $44.47 $42.50 $42.70 $42.70 406,456
2024-03-22 $43.66 $44.15 $43.12 $44.00 $44.00 263,745
2024-03-21 $44.11 $44.81 $43.44 $43.45 $43.45 312,570
2024-03-20 $44.05 $44.05 $43.00 $43.79 $43.79 190,224
2024-03-19 $42.89 $44.51 $42.24 $44.35 $44.35 439,883
2024-03-18 $43.83 $44.37 $42.82 $42.89 $42.89 340,825
2024-03-15 $43.71 $44.46 $43.17 $43.96 $43.96 254,025
2024-03-14 $44.90 $45.03 $43.10 $43.67 $43.67 293,021
2024-03-13 $44.40 $45.16 $44.07 $45.08 $45.08 265,575
2024-03-12 $44.30 $45.47 $43.91 $44.25 $44.25 459,614
2024-03-11 $45.70 $45.71 $44.03 $44.37 $44.37 608,612
2024-03-08 $46.23 $46.87 $45.49 $46.24 $46.24 267,223
2024-03-07 $46.03 $46.69 $45.65 $46.16 $46.16 256,539
2024-03-06 $46.00 $47.44 $45.54 $45.96 $45.96 353,153
2024-03-05 $46.07 $46.75 $45.36 $46.00 $46.00 290,148
2024-03-04 $47.80 $47.80 $44.81 $45.95 $45.95 448,723
2024-03-01 $49.70 $50.99 $46.70 $46.84 $46.84 721,315
2024-02-29 $47.83 $50.59 $46.54 $47.20 $47.20 685,666
2024-02-28 $49.25 $49.80 $47.64 $47.84 $47.84 529,633
2024-02-27 $49.60 $49.88 $48.65 $49.63 $49.63 493,698
2024-02-26 $49.26 $50.59 $48.21 $49.13 $49.13 409,585
2024-02-23 $49.21 $49.51 $48.74 $49.46 $49.46 296,356
2024-02-22 $48.83 $50.59 $48.57 $49.25 $49.25 734,338
2024-02-21 $48.35 $49.10 $47.85 $48.83 $48.83 457,123
2024-02-20 $48.91 $49.23 $47.95 $48.42 $48.42 223,097
2024-02-16 $48.44 $49.05 $48.26 $48.91 $48.91 207,128
2024-02-15 $48.71 $49.06 $48.11 $48.69 $48.69 242,600
2024-02-14 $48.56 $49.01 $48.17 $48.50 $48.50 238,523
2024-02-13 $47.75 $49.44 $47.00 $48.06 $48.06 520,005
2024-02-12 $49.96 $50.98 $48.99 $49.36 $49.36 707,609
2024-02-09 $48.46 $50.08 $48.21 $50.04 $50.04 531,786
2024-02-08 $47.38 $48.31 $46.93 $48.18 $48.18 252,203
2024-02-07 $47.73 $48.00 $46.67 $47.13 $47.13 383,352
2024-02-06 $46.31 $47.91 $46.11 $47.68 $47.68 371,196
2024-02-05 $45.91 $46.75 $44.63 $46.39 $46.39 483,193
2024-02-02 $45.80 $46.06 $44.92 $45.92 $45.92 227,949
2024-02-01 $45.43 $47.03 $44.97 $46.43 $46.43 246,871
2024-01-31 $45.75 $46.46 $45.22 $45.22 $45.22 227,007
2024-01-30 $46.19 $46.78 $45.38 $45.67 $45.67 358,905
2024-01-29 $45.61 $47.17 $45.30 $46.50 $46.50 470,705
2024-01-26 $45.11 $45.73 $44.87 $45.64 $45.64 340,515
2024-01-25 $44.10 $45.19 $43.75 $45.15 $45.15 324,514
2024-01-24 $45.47 $45.47 $43.87 $44.03 $44.03 312,376
2024-01-23 $45.20 $45.52 $44.19 $45.05 $45.05 304,956
2024-01-22 $44.02 $45.38 $43.53 $45.20 $45.20 512,155
2024-01-19 $44.26 $44.34 $43.25 $43.77 $43.77 328,175
2024-01-18 $45.71 $45.77 $43.95 $44.10 $44.10 416,417
2024-01-17 $45.19 $45.69 $44.70 $45.63 $45.63 600,176
2024-01-16 $44.81 $45.84 $44.63 $45.83 $45.83 538,350
2024-01-12 $45.40 $45.75 $44.77 $45.09 $45.09 384,227
2024-01-11 $44.57 $45.62 $43.88 $44.92 $44.92 631,924
2024-01-10 $47.06 $47.63 $44.49 $45.08 $45.08 447,416
2024-01-09 $47.51 $47.98 $46.67 $47.15 $47.15 713,949
2024-01-08 $45.26 $48.00 $45.02 $47.88 $47.88 749,345
2024-01-05 $45.64 $46.03 $44.93 $45.50 $45.50 585,925
2024-01-04 $46.10 $46.98 $44.25 $46.02 $46.02 1,252,124
2024-01-03 $44.70 $44.91 $44.09 $44.19 $44.19 304,405
2024-01-02 $45.49 $46.17 $44.09 $44.91 $44.91 727,752
2023-12-29 $46.30 $46.61 $45.79 $46.06 $46.06 658,015
2023-12-28 $46.46 $47.00 $46.02 $46.30 $46.30 802,716
2023-12-27 $45.95 $46.67 $45.04 $46.46 $46.46 511,849
2023-12-26 $44.71 $45.81 $44.39 $45.80 $45.80 668,148
2023-12-22 $42.50 $45.57 $42.13 $44.63 $44.63 1,484,655
2023-12-21 $41.60 $41.90 $41.02 $41.53 $41.53 384,347
2023-12-20 $41.62 $41.79 $40.67 $41.00 $41.00 556,582
2023-12-19 $41.93 $42.61 $41.54 $42.01 $42.01 530,414
2023-12-18 $41.65 $42.16 $40.94 $41.15 $41.15 559,685
2023-12-15 $41.38 $42.05 $39.98 $41.41 $41.41 794,686
2023-12-14 $40.54 $41.28 $39.23 $41.24 $41.24 1,250,994
2023-12-13 $39.72 $40.25 $38.81 $39.90 $39.90 474,464
2023-12-12 $38.33 $39.99 $37.95 $39.68 $39.68 512,852
2023-12-11 $38.39 $38.66 $37.24 $38.33 $38.33 556,991
2023-12-08 $39.37 $40.34 $38.25 $38.34 $38.34 318,215
2023-12-07 $38.84 $39.44 $38.14 $39.04 $39.04 441,500
2023-12-06 $38.89 $39.47 $38.26 $38.63 $38.63 767,962
2023-12-05 $37.91 $38.80 $37.20 $38.74 $38.74 506,754
2023-12-04 $37.20 $37.90 $35.75 $37.76 $37.76 859,105
2023-12-01 $35.82 $37.60 $35.77 $36.80 $36.80 654,095
2023-11-30 $35.45 $38.14 $35.18 $36.58 $36.58 2,691,414
2023-11-29 $35.30 $36.16 $33.74 $33.75 $33.75 377,319
2023-11-28 $34.42 $35.75 $33.62 $35.24 $35.24 1,031,477
2023-11-27 $29.00 $34.26 $29.00 $34.12 $34.12 3,379,791
2023-11-24 $28.74 $29.19 $28.20 $28.97 $28.97 347,395
2023-11-22 $30.19 $30.25 $28.55 $28.73 $28.73 446,423
2023-11-21 $28.89 $30.05 $28.77 $30.03 $30.03 583,970
2023-11-20 $29.46 $29.90 $28.75 $29.09 $29.09 472,446
2023-11-17 $29.08 $29.72 $28.48 $29.44 $29.44 626,577
2023-11-16 $29.19 $29.19 $28.10 $28.70 $28.70 531,534
2023-11-15 $29.67 $30.05 $29.12 $29.15 $29.15 580,532
2023-11-14 $30.44 $31.16 $29.54 $29.75 $29.75 673,552
2023-11-13 $28.62 $29.95 $27.99 $29.70 $29.70 626,959
2023-11-10 $29.65 $30.35 $28.55 $28.83 $28.83 904,757
2023-11-09 $33.42 $34.25 $29.67 $30.00 $30.00 2,140,665
2023-11-08 $31.80 $32.20 $31.11 $32.15 $32.15 444,795
2023-11-07 $32.87 $33.27 $31.76 $31.79 $31.79 882,900
2023-11-06 $32.88 $32.90 $32.10 $32.86 $32.86 423,998
2023-11-03 $33.37 $33.88 $32.77 $32.88 $32.88 455,769
2023-11-02 $31.55 $33.12 $31.55 $33.07 $33.07 723,195
2023-11-01 $31.17 $31.48 $30.28 $31.22 $31.22 446,967
2023-10-31 $31.32 $31.78 $30.07 $31.00 $31.00 653,521
2023-10-30 $31.38 $31.95 $30.65 $31.50 $31.50 453,926
2023-10-27 $31.04 $31.92 $30.46 $30.87 $30.87 734,474
2023-10-26 $33.04 $33.09 $30.91 $31.14 $31.14 560,145
2023-10-25 $32.81 $34.23 $32.35 $32.95 $32.95 245,871
2023-10-24 $32.89 $33.46 $32.26 $33.15 $33.15 362,910
2023-10-23 $33.24 $33.24 $32.36 $32.70 $32.70 364,170
2023-10-20 $34.95 $35.43 $32.96 $33.24 $33.24 466,859
2023-10-19 $35.07 $35.32 $34.50 $34.95 $34.95 559,418
2023-10-18 $35.03 $35.15 $34.50 $34.92 $34.92 230,345
2023-10-17 $34.95 $35.71 $34.72 $35.29 $35.29 224,872
2023-10-16 $35.28 $35.45 $34.61 $34.98 $34.98 498,902
2023-10-13 $34.72 $35.44 $33.43 $35.14 $35.14 192,540
2023-10-12 $35.27 $35.54 $34.48 $34.72 $34.72 225,493
2023-10-11 $36.97 $36.97 $34.93 $35.38 $35.38 332,276
2023-10-10 $35.60 $36.78 $35.52 $36.69 $36.69 573,048
2023-10-09 $35.39 $35.90 $35.19 $35.49 $35.49 235,509
2023-10-06 $35.19 $35.88 $32.65 $35.61 $35.61 256,428
2023-10-05 $33.54 $35.42 $33.25 $35.17 $35.17 699,061
2023-10-04 $33.59 $33.97 $32.72 $33.50 $33.50 356,799
2023-10-03 $32.78 $33.77 $32.65 $33.58 $33.58 382,107
2023-10-02 $34.43 $34.62 $33.05 $33.06 $33.06 386,850
2023-09-29 $35.41 $36.21 $34.09 $34.16 $34.16 493,066
2023-09-28 $35.13 $35.48 $33.93 $35.33 $35.33 590,357
2023-09-27 $35.13 $35.56 $34.82 $35.10 $35.10 1,596,159
2023-09-26 $35.41 $35.84 $34.70 $35.03 $35.03 404,913
2023-09-25 $35.01 $35.82 $34.67 $35.31 $35.31 372,529
2023-09-22 $35.76 $36.03 $35.05 $35.17 $35.17 267,832
2023-09-21 $35.64 $36.60 $34.88 $35.76 $35.76 530,556
2023-09-20 $36.95 $37.89 $35.76 $35.84 $35.84 361,978
2023-09-19 $36.96 $37.26 $36.59 $36.72 $36.72 334,542
2023-09-18 $36.80 $36.92 $36.02 $36.84 $36.84 286,371
2023-09-15 $36.88 $37.56 $36.34 $36.86 $36.86 341,843
2023-09-14 $36.98 $37.71 $36.65 $36.68 $36.68 570,810
2023-09-13 $37.54 $37.90 $36.73 $36.96 $36.96 339,376
2023-09-12 $37.37 $37.85 $37.25 $37.27 $37.27 196,630
2023-09-11 $38.18 $38.19 $37.33 $37.38 $37.38 261,312
2023-09-08 $38.82 $39.00 $37.94 $38.14 $38.14 214,411
2023-09-07 $38.90 $39.38 $38.64 $38.68 $38.68 304,645
2023-09-06 $39.52 $39.68 $38.41 $39.09 $39.09 197,046
2023-09-05 $39.75 $39.96 $38.90 $39.31 $39.31 291,738
2023-09-01 $39.24 $40.14 $39.09 $39.73 $39.73 211,564
2023-08-31 $38.99 $39.27 $38.48 $38.98 $38.98 385,426
2023-08-30 $38.73 $39.18 $38.00 $38.88 $38.88 381,593
2023-08-29 $38.36 $39.05 $38.05 $38.57 $38.57 297,666
2023-08-28 $38.29 $38.60 $37.93 $38.39 $38.39 127,240
2023-08-25 $38.22 $38.61 $36.96 $38.05 $38.05 144,714
2023-08-24 $38.65 $38.95 $37.77 $38.30 $38.30 245,984
2023-08-23 $38.54 $39.28 $38.32 $38.59 $38.59 188,972
2023-08-22 $38.07 $38.81 $37.69 $38.39 $38.39 288,791
2023-08-21 $36.41 $38.26 $36.41 $38.07 $38.07 593,979
2023-08-18 $34.94 $36.49 $34.94 $36.49 $36.49 522,571
2023-08-17 $36.57 $36.94 $34.94 $35.07 $35.07 606,739
2023-08-16 $37.13 $37.56 $36.19 $36.47 $36.47 393,983
2023-08-15 $37.46 $37.82 $36.93 $37.36 $37.36 176,653
2023-08-14 $37.68 $38.09 $37.06 $37.54 $37.54 276,473
2023-08-11 $38.24 $38.63 $37.69 $37.70 $37.70 305,617
2023-08-10 $36.24 $38.95 $36.19 $38.39 $38.39 978,740
2023-08-09 $35.37 $36.19 $35.06 $35.45 $35.45 461,792
2023-08-08 $35.65 $36.18 $35.34 $35.35 $35.35 348,129
2023-08-07 $37.97 $38.20 $35.51 $35.51 $35.51 606,184
2023-08-04 $37.69 $38.33 $37.32 $38.17 $38.17 226,380
2023-08-03 $37.70 $38.23 $36.57 $37.64 $37.64 347,967
2023-08-02 $37.22 $38.03 $36.82 $37.79 $37.79 331,476
2023-08-01 $36.92 $38.43 $36.74 $37.38 $37.38 331,520
2023-07-31 $36.66 $37.49 $36.28 $36.92 $36.92 193,097
2023-07-28 $36.11 $36.71 $35.55 $36.67 $36.67 244,977
2023-07-27 $35.85 $36.13 $35.26 $35.83 $35.83 297,702
2023-07-26 $36.44 $37.10 $35.42 $35.80 $35.80 352,089
2023-07-25 $36.25 $37.12 $36.04 $36.49 $36.49 322,470
2023-07-24 $37.13 $37.13 $36.16 $36.39 $36.39 452,613
2023-07-21 $38.03 $38.11 $36.85 $37.01 $37.01 268,682
2023-07-20 $39.12 $39.31 $37.82 $37.88 $37.88 354,957
2023-07-19 $39.24 $39.51 $38.55 $39.15 $39.15 187,107
2023-07-18 $39.09 $39.32 $38.44 $39.05 $39.05 249,257
2023-07-17 $39.02 $40.04 $39.02 $39.12 $39.12 354,430
2023-07-14 $38.17 $38.87 $37.51 $38.85 $38.85 182,716
2023-07-13 $38.70 $39.07 $38.06 $38.09 $38.09 250,873
2023-07-12 $39.94 $39.94 $38.06 $38.70 $38.70 337,008
2023-07-11 $38.49 $39.72 $38.18 $39.64 $39.64 180,518
2023-07-10 $38.63 $39.04 $38.31 $38.59 $38.59 219,548
2023-07-07 $38.95 $39.41 $38.28 $38.70 $38.70 267,327
2023-07-06 $38.02 $39.17 $37.86 $38.92 $38.92 206,748
2023-07-05 $38.33 $38.99 $37.88 $38.45 $38.45 145,628
2023-07-03 $38.41 $39.93 $38.00 $38.25 $38.25 157,646
2023-06-30 $38.73 $39.49 $38.34 $38.50 $38.50 255,726
2023-06-29 $40.39 $41.31 $38.27 $38.43 $38.43 257,486
2023-06-28 $40.21 $40.50 $39.61 $40.47 $40.47 276,969
2023-06-27 $38.97 $40.22 $38.53 $40.11 $40.11 598,969
2023-06-26 $39.89 $41.32 $38.95 $39.03 $39.03 249,511
2023-06-23 $40.34 $40.53 $39.90 $40.01 $40.01 294,110
2023-06-22 $41.45 $41.91 $40.63 $40.67 $40.67 180,668
2023-06-21 $40.96 $41.70 $40.43 $41.67 $41.67 231,072
2023-06-20 $40.49 $41.19 $40.15 $41.10 $41.10 380,384
2023-06-16 $42.31 $42.31 $40.56 $40.79 $40.79 490,806
2023-06-15 $42.54 $42.75 $40.98 $42.03 $42.03 634,296
2023-06-14 $43.06 $43.06 $41.37 $42.61 $42.61 593,233
2023-06-13 $42.51 $43.75 $42.00 $43.14 $43.14 395,165
2023-06-12 $42.36 $42.89 $41.41 $42.35 $42.35 214,996
2023-06-09 $42.43 $42.73 $41.92 $42.02 $42.02 398,058
2023-06-08 $41.57 $42.90 $41.33 $42.51 $42.51 496,497
2023-06-07 $40.03 $42.01 $39.45 $41.66 $41.66 668,911
2023-06-06 $39.25 $40.23 $39.20 $40.01 $40.01 386,128
2023-06-05 $38.84 $39.59 $38.63 $39.50 $39.50 315,050
2023-06-02 $38.74 $39.08 $38.08 $38.96 $38.96 351,553
2023-06-01 $38.44 $40.36 $38.14 $38.65 $38.65 369,526
2023-05-31 $38.49 $39.33 $38.11 $38.53 $38.53 501,079
2023-05-30 $39.92 $41.00 $38.29 $38.37 $38.37 530,975
2023-05-26 $40.51 $41.22 $40.00 $40.09 $40.09 157,561
2023-05-25 $41.46 $41.46 $40.09 $40.51 $40.51 250,780
2023-05-24 $41.53 $41.67 $40.63 $41.40 $41.40 223,283
2023-05-23 $42.09 $42.94 $41.67 $41.84 $41.84 366,509
2023-05-22 $41.14 $42.18 $40.56 $42.14 $42.14 175,162
2023-05-19 $41.17 $41.69 $40.94 $41.02 $41.02 158,670
2023-05-18 $41.15 $41.28 $40.21 $40.77 $40.77 233,920
2023-05-17 $41.12 $41.45 $40.25 $41.31 $41.31 284,511
2023-05-16 $41.67 $41.67 $40.65 $41.12 $41.12 241,083
2023-05-15 $40.40 $42.50 $40.40 $41.74 $41.74 379,037
2023-05-12 $41.01 $41.19 $39.90 $40.16 $40.16 451,999
2023-05-11 $41.19 $42.19 $40.59 $40.99 $40.99 490,002
2023-05-10 $41.81 $42.81 $39.87 $41.14 $41.14 873,979
2023-05-09 $42.38 $43.57 $42.14 $43.54 $43.54 594,708
2023-05-08 $42.47 $42.63 $41.58 $42.50 $42.50 286,082
2023-05-05 $41.63 $42.65 $41.42 $42.42 $42.42 358,748
2023-05-04 $40.70 $41.60 $40.12 $41.36 $41.36 443,740
2023-05-03 $40.21 $41.23 $40.11 $40.78 $40.78 330,171
2023-05-02 $39.90 $40.77 $39.89 $40.18 $40.18 494,560
2023-05-01 $40.27 $41.25 $39.82 $39.98 $39.98 368,908
2023-04-28 $39.25 $40.38 $38.41 $40.28 $40.28 473,602
2023-04-27 $39.51 $39.52 $38.51 $39.38 $39.38 385,113
2023-04-26 $39.50 $40.19 $39.05 $39.52 $39.52 324,811
2023-04-25 $39.98 $40.72 $39.49 $39.77 $39.77 467,080
2023-04-24 $39.63 $40.00 $39.04 $39.26 $39.26 658,296
2023-04-21 $38.17 $39.61 $37.95 $39.39 $39.39 676,296
2023-04-20 $37.85 $38.47 $37.73 $38.20 $38.20 199,653
2023-04-19 $37.35 $38.12 $37.14 $38.00 $38.00 263,918
2023-04-18 $37.38 $37.89 $36.97 $37.55 $37.55 310,168
2023-04-17 $35.79 $37.21 $35.76 $37.05 $37.05 190,539
2023-04-14 $36.23 $36.59 $35.38 $35.60 $35.60 313,434
2023-04-13 $35.45 $36.83 $34.67 $36.26 $36.26 421,313
2023-04-12 $35.48 $36.44 $34.93 $35.29 $35.29 448,709
2023-04-11 $34.92 $35.62 $34.80 $35.22 $35.22 244,053
2023-04-10 $35.05 $35.24 $33.60 $34.84 $34.84 330,020
2023-04-06 $34.89 $35.95 $34.57 $35.14 $35.14 450,127
2023-04-05 $35.90 $36.34 $34.83 $34.92 $34.92 266,512
2023-04-04 $36.70 $36.82 $35.64 $36.08 $36.08 226,250
2023-04-03 $35.52 $36.71 $35.50 $36.69 $36.69 438,914
2023-03-31 $35.78 $36.53 $35.33 $35.79 $35.79 290,055
2023-03-30 $36.33 $36.47 $35.28 $35.61 $35.61 332,224
2023-03-29 $34.91 $36.58 $34.65 $36.17 $36.17 432,880
2023-03-28 $34.37 $34.79 $33.24 $34.62 $34.62 414,665
2023-03-27 $34.97 $35.11 $34.14 $34.44 $34.44 617,603
2023-03-24 $33.62 $35.25 $33.06 $35.05 $35.05 528,335
2023-03-23 $33.91 $34.60 $32.94 $33.99 $33.99 468,085
2023-03-22 $33.41 $33.97 $32.69 $33.55 $33.55 529,135
2023-03-21 $34.78 $34.78 $33.42 $33.46 $33.46 310,050
2023-03-20 $33.73 $34.80 $33.38 $34.60 $34.60 180,440
2023-03-17 $33.86 $33.94 $33.14 $33.59 $33.59 698,426
2023-03-16 $33.75 $34.47 $32.64 $34.14 $34.14 277,551
2023-03-15 $34.14 $34.19 $33.00 $33.98 $33.98 218,557
2023-03-14 $34.62 $35.18 $33.91 $34.49 $34.49 251,572
2023-03-13 $33.95 $34.92 $33.58 $34.23 $34.23 344,342
2023-03-10 $35.00 $36.44 $33.90 $34.18 $34.18 651,104
2023-03-09 $36.33 $36.76 $35.10 $35.45 $35.45 415,721
2023-03-08 $36.04 $36.20 $35.43 $36.20 $36.20 321,013
2023-03-07 $37.18 $37.37 $35.61 $36.04 $36.04 397,654
2023-03-06 $36.98 $37.20 $36.46 $37.13 $37.13 393,895
2023-03-03 $37.37 $38.00 $36.82 $37.01 $37.01 508,844
2023-03-02 $40.00 $40.00 $36.98 $37.37 $37.37 1,411,685
2023-03-01 $39.75 $40.68 $39.46 $40.35 $40.35 546,485
2023-02-28 $38.85 $39.53 $38.30 $39.46 $39.46 359,915
2023-02-27 $38.88 $39.02 $38.02 $38.70 $38.70 247,424
2023-02-24 $37.87 $39.20 $37.46 $38.73 $38.73 273,248
2023-02-23 $37.20 $38.61 $36.99 $38.33 $38.33 336,078
2023-02-22 $36.62 $37.49 $36.29 $37.09 $37.09 264,767
2023-02-21 $38.25 $38.25 $36.04 $36.51 $36.51 671,924
2023-02-17 $38.21 $38.61 $37.90 $38.34 $38.34 148,791
2023-02-16 $38.50 $39.09 $37.87 $38.21 $38.21 298,627
2023-02-15 $39.42 $39.93 $38.08 $38.81 $38.81 360,500
2023-02-14 $40.17 $41.25 $39.26 $39.71 $39.71 514,201
2023-02-13 $39.60 $40.94 $38.95 $40.28 $40.28 731,009
2023-02-10 $38.72 $39.55 $38.29 $39.53 $39.53 344,562
2023-02-09 $38.98 $39.61 $38.67 $38.85 $38.85 244,046
2023-02-08 $39.48 $39.89 $38.63 $38.85 $38.85 230,388
2023-02-07 $39.27 $39.65 $37.73 $39.61 $39.61 216,072
2023-02-06 $39.04 $39.93 $38.59 $39.19 $39.19 528,323
2023-02-03 $38.14 $39.49 $37.91 $39.19 $39.19 207,568
2023-02-02 $39.49 $39.94 $37.44 $38.34 $38.34 496,763
2023-02-01 $39.13 $39.84 $38.53 $39.18 $39.18 350,102
2023-01-31 $38.40 $39.43 $38.32 $39.09 $39.09 395,917
2023-01-30 $37.40 $38.27 $37.20 $38.00 $38.00 251,668
2023-01-27 $38.27 $39.37 $37.62 $37.65 $37.65 313,999
2023-01-26 $37.96 $38.60 $37.50 $38.15 $38.15 235,314
2023-01-25 $36.36 $37.84 $36.01 $37.70 $37.70 283,873
2023-01-24 $36.15 $36.89 $35.55 $36.51 $36.51 258,610
2023-01-23 $36.43 $36.77 $36.00 $36.15 $36.15 226,594
2023-01-20 $35.95 $36.64 $35.79 $36.48 $36.48 414,022
2023-01-19 $35.97 $36.89 $35.65 $35.67 $35.67 374,447
2023-01-18 $36.14 $36.82 $35.61 $35.93 $35.93 172,584
2023-01-17 $36.07 $36.80 $35.56 $36.20 $36.20 244,158
2023-01-13 $36.52 $38.03 $36.00 $36.20 $36.20 358,579
2023-01-12 $36.03 $37.59 $35.76 $36.55 $36.55 762,699
2023-01-11 $36.98 $37.11 $35.89 $36.29 $36.29 502,649
2023-01-10 $36.96 $37.80 $36.48 $37.12 $37.12 631,542
2023-01-09 $38.37 $38.37 $34.67 $36.94 $36.94 935,954
2023-01-06 $38.34 $39.14 $37.78 $38.26 $38.26 283,160
2023-01-05 $37.26 $38.64 $36.90 $38.18 $38.18 447,023
2023-01-04 $37.93 $38.34 $37.47 $37.75 $37.75 315,343
2023-01-03 $39.60 $39.85 $37.24 $37.26 $37.26 439,604
2022-12-30 $39.13 $39.46 $38.38 $39.43 $39.43 183,924
2022-12-29 $38.34 $39.86 $37.90 $39.17 $39.17 234,444
2022-12-28 $37.83 $38.50 $37.42 $38.10 $38.10 232,330
2022-12-27 $38.37 $38.37 $37.47 $37.70 $37.70 213,351
2022-12-23 $38.97 $39.35 $36.78 $38.08 $38.08 418,562
2022-12-22 $38.99 $39.65 $38.97 $39.10 $39.10 329,822
2022-12-21 $38.50 $39.93 $38.37 $39.20 $39.20 357,463
2022-12-20 $37.90 $38.60 $37.62 $38.36 $38.36 533,794
2022-12-19 $39.12 $39.12 $37.74 $38.11 $38.11 343,720
2022-12-16 $38.01 $38.99 $37.63 $38.83 $38.83 344,883
2022-12-15 $38.60 $38.80 $37.71 $38.17 $38.17 302,711
2022-12-14 $38.88 $40.06 $38.14 $38.74 $38.74 520,397
2022-12-13 $38.71 $38.86 $37.75 $38.07 $38.07 428,544
2022-12-12 $36.82 $38.45 $36.34 $38.19 $38.19 793,014
2022-12-09 $36.34 $37.28 $35.84 $36.20 $36.20 311,493
2022-12-08 $36.14 $37.36 $35.64 $36.53 $36.53 340,522
2022-12-07 $37.90 $38.00 $35.92 $36.02 $36.02 286,208
2022-12-06 $38.54 $38.62 $37.45 $37.99 $37.99 309,577
2022-12-05 $38.96 $39.30 $38.35 $38.83 $38.83 254,417
2022-12-02 $36.72 $38.90 $36.48 $38.89 $38.89 400,274
2022-12-01 $36.97 $37.42 $36.17 $36.93 $36.93 410,131
2022-11-30 $36.35 $37.44 $35.88 $36.88 $36.88 786,886
2022-11-29 $36.34 $37.19 $36.18 $36.39 $36.39 286,684
2022-11-28 $35.30 $36.51 $35.30 $36.47 $36.47 384,177
2022-11-25 $34.18 $35.05 $34.11 $34.81 $34.81 75,000
2022-11-23 $34.81 $35.49 $34.15 $34.37 $34.37 411,507
2022-11-22 $34.13 $34.76 $33.70 $34.69 $34.69 243,460
2022-11-21 $34.23 $34.48 $33.46 $34.00 $34.00 385,388
2022-11-18 $33.91 $34.87 $33.78 $34.32 $34.32 276,004
2022-11-17 $32.97 $33.61 $32.51 $33.47 $33.47 168,493
2022-11-16 $34.85 $34.99 $33.06 $33.06 $33.06 346,244
2022-11-15 $35.07 $36.09 $34.71 $34.79 $34.79 424,508
2022-11-14 $34.44 $35.02 $33.48 $34.29 $34.29 350,512
2022-11-11 $34.56 $35.26 $33.80 $34.41 $34.41 597,605
2022-11-10 $34.14 $35.78 $33.96 $34.80 $34.80 362,827
2022-11-09 $34.50 $35.42 $31.79 $33.06 $33.06 905,393
2022-11-08 $35.12 $36.65 $34.81 $35.40 $35.40 625,489
2022-11-07 $35.73 $36.36 $34.72 $34.77 $34.77 368,524
2022-11-04 $36.87 $36.87 $34.85 $35.70 $35.70 272,161
2022-11-03 $36.59 $37.23 $35.75 $36.57 $36.57 472,813
2022-11-02 $37.12 $37.74 $36.16 $36.93 $36.93 633,141
2022-11-01 $37.00 $38.61 $36.58 $37.12 $37.12 253,040
2022-10-31 $37.38 $37.94 $36.35 $36.57 $36.57 276,328
2022-10-28 $36.48 $37.48 $36.02 $37.34 $37.34 361,355
2022-10-27 $36.82 $37.03 $35.90 $36.36 $36.36 221,648
2022-10-26 $36.84 $37.35 $36.07 $36.48 $36.48 186,647
2022-10-25 $35.91 $36.75 $35.48 $36.62 $36.62 335,371
2022-10-24 $36.38 $36.39 $35.25 $35.65 $35.65 333,560
2022-10-21 $36.23 $36.53 $35.65 $36.20 $36.20 207,471
2022-10-20 $35.12 $37.06 $35.09 $36.15 $36.15 429,254
2022-10-19 $35.88 $35.92 $34.85 $35.12 $35.12 205,079
2022-10-18 $35.12 $36.13 $35.12 $35.52 $35.52 183,107
2022-10-17 $34.89 $35.59 $34.69 $34.76 $34.76 132,905
2022-10-14 $36.33 $36.65 $34.53 $34.67 $34.67 464,273
2022-10-13 $34.74 $36.41 $34.34 $36.13 $36.13 194,698
2022-10-12 $34.72 $35.60 $34.30 $35.44 $35.44 176,179
2022-10-11 $35.00 $35.89 $34.03 $34.67 $34.67 198,885
2022-10-10 $36.44 $36.46 $34.39 $34.49 $34.49 591,713
2022-10-07 $38.16 $38.71 $36.68 $36.69 $36.69 341,042
2022-10-06 $37.03 $38.38 $36.65 $38.30 $38.30 191,089
2022-10-05 $36.73 $37.80 $36.11 $37.13 $37.13 379,604
2022-10-04 $36.75 $38.41 $36.66 $36.96 $36.96 393,855
2022-10-03 $36.34 $36.34 $35.11 $36.04 $36.04 650,538
2022-09-30 $35.86 $37.50 $35.86 $36.10 $36.10 615,410
2022-09-29 $36.35 $36.65 $35.34 $35.89 $35.89 255,497
2022-09-28 $36.39 $37.06 $35.70 $36.50 $36.50 338,909
2022-09-27 $36.34 $37.30 $35.70 $36.00 $36.00 267,095
2022-09-26 $35.42 $36.65 $35.26 $35.91 $35.91 353,300
2022-09-23 $36.76 $36.76 $34.92 $35.53 $35.53 343,731
2022-09-22 $37.24 $37.38 $35.89 $37.09 $37.09 272,452
2022-09-21 $37.79 $38.84 $37.00 $37.46 $37.46 413,668
2022-09-20 $37.83 $38.06 $36.67 $37.53 $37.53 160,818
2022-09-19 $37.07 $38.10 $36.15 $37.88 $37.88 433,273
2022-09-16 $38.65 $38.65 $36.86 $37.31 $37.31 306,552
2022-09-15 $38.76 $39.56 $38.16 $39.30 $39.30 243,738
2022-09-14 $38.08 $39.69 $37.55 $38.81 $38.81 254,302
2022-09-13 $37.72 $38.28 $36.83 $37.99 $37.99 293,701
2022-09-12 $37.61 $39.37 $36.70 $38.84 $38.84 354,295
2022-09-09 $38.77 $39.18 $37.38 $37.53 $37.53 301,185
2022-09-08 $37.42 $38.41 $36.51 $38.36 $38.36 1,335,869
2022-09-07 $37.01 $37.78 $36.75 $37.62 $37.62 281,574
2022-09-06 $38.58 $38.61 $36.68 $37.08 $37.08 364,302
2022-09-02 $39.91 $40.12 $38.61 $39.00 $39.00 355,457
2022-09-01 $38.54 $39.80 $37.43 $39.53 $39.53 424,261
2022-08-31 $38.20 $39.24 $38.02 $38.81 $38.81 378,988
2022-08-30 $38.26 $38.54 $36.92 $37.86 $37.86 210,053
2022-08-29 $37.11 $38.81 $36.64 $38.20 $38.20 334,922
2022-08-26 $37.83 $38.22 $36.58 $36.97 $36.97 242,305
2022-08-25 $40.01 $40.10 $37.01 $37.94 $37.94 356,954
2022-08-24 $38.97 $40.93 $38.67 $39.82 $39.82 736,662
2022-08-23 $37.07 $39.48 $36.98 $38.99 $38.99 573,012
2022-08-22 $36.70 $37.63 $36.33 $36.98 $36.98 274,786
2022-08-19 $37.08 $38.27 $36.43 $37.00 $37.00 269,423
2022-08-18 $36.52 $37.85 $35.61 $37.45 $37.45 500,043
2022-08-17 $37.17 $37.86 $35.85 $36.40 $36.40 561,541
2022-08-16 $37.60 $39.36 $37.22 $38.18 $38.18 739,630
2022-08-15 $37.71 $38.42 $37.41 $37.57 $37.57 337,665
2022-08-12 $37.92 $39.49 $37.14 $37.89 $37.89 765,203
2022-08-11 $39.94 $41.39 $37.68 $38.02 $38.02 432,854
2022-08-10 $40.02 $40.92 $38.31 $39.68 $39.68 566,534
2022-08-09 $39.60 $40.09 $38.50 $39.35 $39.35 380,131
2022-08-08 $38.79 $40.34 $38.32 $39.65 $39.65 715,982
2022-08-05 $35.67 $39.82 $35.55 $38.47 $38.47 1,181,618
2022-08-04 $34.01 $36.86 $33.71 $36.28 $36.28 743,151
2022-08-03 $32.59 $34.07 $32.59 $33.65 $33.65 273,643
2022-08-02 $31.26 $33.11 $31.14 $32.01 $32.01 453,925
2022-08-01 $33.20 $33.51 $31.68 $31.68 $31.68 319,570
2022-07-29 $33.19 $33.96 $32.80 $33.15 $33.15 157,392
2022-07-28 $33.45 $34.18 $32.38 $33.50 $33.50 216,591
2022-07-27 $32.92 $34.22 $32.75 $33.58 $33.58 255,890
2022-07-26 $32.36 $33.56 $32.07 $32.72 $32.72 220,548
2022-07-25 $32.58 $32.58 $31.88 $32.37 $32.37 192,660
2022-07-22 $35.08 $35.20 $32.19 $32.44 $32.44 317,592
2022-07-21 $35.28 $35.72 $34.40 $34.93 $34.93 547,925
2022-07-20 $32.55 $34.46 $32.52 $33.91 $33.91 589,566
2022-07-19 $31.74 $32.70 $31.51 $32.69 $32.69 148,707
2022-07-18 $32.29 $32.77 $30.99 $31.17 $31.17 219,669
2022-07-15 $32.15 $32.52 $31.09 $32.19 $32.19 242,313
2022-07-14 $33.11 $33.28 $31.82 $31.98 $31.98 302,183
2022-07-13 $32.06 $33.60 $31.30 $33.08 $33.08 304,710
2022-07-12 $33.28 $33.28 $30.96 $32.66 $32.66 462,855
2022-07-11 $33.35 $34.16 $32.68 $33.09 $33.09 391,049
2022-07-08 $32.16 $33.52 $31.87 $33.44 $33.44 638,901
2022-07-07 $33.46 $34.07 $32.23 $32.33 $32.33 558,115
2022-07-06 $31.70 $34.06 $31.60 $33.31 $33.31 913,939
2022-07-05 $30.62 $31.65 $28.98 $31.60 $31.60 264,718
2022-07-01 $30.27 $30.97 $29.92 $30.79 $30.79 236,450
2022-06-30 $30.59 $31.06 $29.75 $30.42 $30.42 385,658
2022-06-29 $29.83 $31.38 $29.58 $30.90 $30.90 627,969
2022-06-28 $31.46 $31.62 $30.08 $30.11 $30.11 399,622
2022-06-27 $30.74 $32.10 $30.40 $31.46 $31.46 454,306
2022-06-24 $32.32 $34.00 $29.90 $31.00 $31.00 1,490,933
2022-06-23 $30.61 $32.40 $30.50 $31.71 $31.71 4,520,962
2022-06-22 $32.84 $35.16 $30.99 $34.70 $34.70 628,457
2022-06-21 $31.22 $33.61 $31.00 $32.97 $32.97 679,282
2022-06-17 $28.84 $30.78 $28.79 $30.48 $30.48 512,235
2022-06-16 $28.22 $28.80 $27.36 $28.74 $28.74 199,822
2022-06-15 $28.69 $29.09 $27.62 $28.81 $28.81 171,217
2022-06-14 $27.48 $28.88 $27.07 $28.47 $28.47 324,448
2022-06-13 $26.93 $28.04 $26.25 $27.24 $27.24 486,884
2022-06-10 $29.25 $29.25 $28.05 $28.06 $28.06 251,138
2022-06-09 $30.56 $31.33 $29.36 $29.68 $29.68 325,427
2022-06-08 $30.22 $31.33 $29.26 $30.83 $30.83 269,988
2022-06-07 $29.61 $30.49 $28.95 $30.25 $30.25 323,850
2022-06-06 $29.94 $30.04 $28.95 $29.95 $29.95 451,227
2022-06-03 $27.83 $30.14 $27.30 $29.61 $29.61 546,228
2022-06-02 $26.78 $28.20 $26.41 $28.00 $28.00 441,648
2022-06-01 $26.50 $26.98 $25.92 $26.68 $26.68 712,184
2022-05-31 $27.54 $27.54 $25.98 $26.35 $26.35 391,823
2022-05-27 $26.78 $27.86 $26.12 $27.49 $27.49 839,362
2022-05-26 $26.33 $27.00 $25.73 $26.54 $26.54 469,209
2022-05-25 $26.45 $26.80 $25.76 $26.53 $26.53 417,116
2022-05-24 $27.89 $27.89 $26.45 $26.49 $26.49 770,255
2022-05-23 $29.28 $29.77 $28.10 $28.42 $28.42 417,399
2022-05-20 $28.98 $29.86 $27.95 $29.14 $29.14 304,858
2022-05-19 $28.89 $29.67 $28.42 $28.52 $28.52 546,968
2022-05-18 $30.07 $31.24 $29.04 $29.24 $29.24 469,173
2022-05-17 $30.55 $31.65 $29.95 $30.87 $30.87 304,846
2022-05-16 $29.64 $30.67 $29.01 $29.92 $29.92 288,510
2022-05-13 $28.00 $29.84 $28.00 $29.78 $29.78 673,346
2022-05-12 $26.40 $27.62 $25.91 $27.44 $27.44 438,683
2022-05-11 $27.05 $29.71 $25.90 $26.94 $26.94 631,780
2022-05-10 $26.64 $28.74 $25.08 $28.57 $28.57 1,136,975
2022-05-09 $26.54 $26.73 $24.94 $25.44 $25.44 750,247
2022-05-06 $27.84 $27.85 $26.16 $27.23 $27.23 442,952
2022-05-05 $29.46 $29.98 $27.93 $28.27 $28.27 167,052
2022-05-04 $28.90 $29.81 $27.39 $29.62 $29.62 581,515
2022-05-03 $29.02 $30.15 $28.36 $28.65 $28.65 460,607
2022-05-02 $28.11 $29.94 $28.00 $29.05 $29.05 787,782
2022-04-29 $29.62 $30.36 $27.67 $28.27 $28.27 605,335
2022-04-28 $31.11 $31.11 $28.94 $29.90 $29.90 466,103
2022-04-27 $31.15 $31.43 $30.00 $30.48 $30.48 463,086
2022-04-26 $32.93 $32.93 $31.22 $31.42 $31.42 306,829
2022-04-25 $31.74 $33.47 $31.66 $32.98 $32.98 207,830
2022-04-22 $32.60 $33.26 $31.92 $32.19 $32.19 174,932
2022-04-21 $34.03 $34.95 $32.60 $32.72 $32.72 257,020
2022-04-20 $33.78 $34.95 $32.85 $33.83 $33.83 378,889
2022-04-19 $32.75 $33.89 $32.44 $33.33 $33.33 127,326
2022-04-18 $33.65 $33.65 $32.20 $32.61 $32.61 215,210
2022-04-14 $34.06 $34.35 $33.40 $33.77 $33.77 165,748
2022-04-13 $31.75 $34.50 $31.75 $34.12 $34.12 287,180
2022-04-12 $32.05 $32.96 $31.07 $31.52 $31.52 316,056
2022-04-11 $34.27 $34.48 $31.14 $31.81 $31.81 789,022
2022-04-08 $34.50 $35.19 $33.37 $34.70 $34.70 476,825
2022-04-07 $34.85 $35.23 $33.02 $34.30 $34.30 785,736
2022-04-06 $34.67 $35.37 $33.89 $34.93 $34.93 774,546
2022-04-05 $34.08 $35.69 $33.94 $35.16 $35.16 1,036,462
2022-04-04 $32.72 $34.21 $32.16 $34.15 $34.15 546,367
2022-04-01 $30.86 $32.47 $30.82 $32.36 $32.36 362,265
2022-03-31 $30.14 $31.04 $29.90 $30.57 $30.57 222,893
2022-03-30 $30.21 $30.95 $30.04 $30.12 $30.12 200,752
2022-03-29 $29.01 $30.76 $29.01 $30.53 $30.53 374,755
2022-03-28 $29.42 $30.13 $28.55 $28.79 $28.79 325,992
2022-03-25 $30.30 $30.47 $28.90 $29.66 $29.66 501,356
2022-03-24 $30.01 $31.59 $29.00 $30.35 $30.35 1,964,008
2022-03-23 $32.45 $32.45 $29.70 $29.73 $29.73 1,025,819
2022-03-22 $31.86 $33.05 $31.50 $32.51 $32.51 245,880
2022-03-21 $32.60 $32.60 $30.92 $31.52 $31.52 290,735
2022-03-18 $30.50 $32.97 $29.66 $32.65 $32.65 554,793
2022-03-17 $29.38 $31.36 $29.31 $30.83 $30.83 183,471
2022-03-16 $28.65 $29.68 $27.59 $29.47 $29.47 151,334
2022-03-15 $27.67 $28.27 $26.87 $28.07 $28.07 211,320
2022-03-14 $28.95 $29.71 $27.50 $27.79 $27.79 244,203
2022-03-11 $30.40 $30.71 $28.77 $28.98 $28.98 200,689
2022-03-10 $30.45 $30.73 $29.56 $30.01 $30.01 277,727
2022-03-09 $30.74 $31.90 $30.06 $30.76 $30.76 372,778
2022-03-08 $30.41 $31.22 $29.59 $30.45 $30.45 391,159
2022-03-07 $30.18 $30.88 $29.02 $30.21 $30.21 438,752
2022-03-04 $30.56 $31.74 $29.79 $30.23 $30.23 415,067
2022-03-03 $32.77 $32.77 $31.03 $31.42 $31.42 244,588
2022-03-02 $28.75 $33.42 $27.13 $32.74 $32.74 477,515
2022-03-01 $31.40 $32.55 $31.24 $31.76 $31.76 395,682
2022-02-28 $30.85 $31.92 $30.41 $31.70 $31.70 385,736
2022-02-25 $29.47 $31.29 $29.47 $31.04 $31.04 440,218
2022-02-24 $27.07 $29.24 $26.94 $29.21 $29.21 264,097
2022-02-23 $31.26 $32.23 $27.59 $27.86 $27.86 1,031,385
2022-02-22 $30.96 $31.60 $30.32 $30.88 $30.88 239,090
2022-02-18 $31.16 $32.14 $30.64 $31.32 $31.32 175,277
2022-02-17 $32.76 $33.04 $30.87 $31.24 $31.24 367,279
2022-02-16 $32.62 $33.45 $31.82 $33.13 $33.13 302,455
2022-02-15 $31.13 $32.97 $31.11 $32.79 $32.79 391,688
2022-02-14 $30.78 $31.36 $29.56 $30.60 $30.60 154,600
2022-02-11 $30.60 $31.49 $28.76 $30.56 $30.56 198,153
2022-02-10 $30.75 $32.72 $30.26 $30.60 $30.60 220,026
2022-02-09 $30.29 $31.98 $30.28 $31.90 $31.90 360,614
2022-02-08 $29.14 $30.14 $28.20 $30.02 $30.02 190,389
2022-02-07 $27.69 $29.35 $27.60 $28.92 $28.92 335,747
2022-02-04 $28.56 $28.84 $27.69 $28.00 $28.00 559,230
2022-02-03 $29.00 $29.54 $28.64 $28.72 $28.72 359,131
2022-02-02 $29.83 $30.11 $29.34 $29.53 $29.53 323,519
2022-02-01 $26.96 $29.91 $26.84 $29.64 $29.64 650,223
2022-01-31 $25.84 $27.37 $25.84 $27.12 $27.12 445,443
2022-01-28 $25.52 $26.17 $24.70 $26.16 $26.16 189,330
2022-01-27 $26.47 $26.72 $24.90 $25.09 $25.09 367,990
2022-01-26 $26.68 $27.83 $26.03 $26.48 $26.48 217,541
2022-01-25 $26.60 $27.40 $25.76 $26.29 $26.29 926,626
2022-01-24 $26.01 $27.25 $24.60 $27.10 $27.10 824,439
2022-01-21 $28.81 $29.28 $25.87 $26.00 $26.00 778,779
2022-01-20 $31.38 $31.82 $28.84 $29.12 $29.12 665,694
2022-01-19 $31.01 $33.02 $30.86 $31.61 $31.61 916,836
2022-01-18 $31.21 $32.21 $30.63 $30.82 $30.82 513,469
2022-01-14 $29.19 $32.18 $28.15 $31.96 $31.96 672,670
2022-01-13 $29.16 $29.57 $28.31 $29.13 $29.13 259,752
2022-01-12 $30.89 $30.99 $29.57 $29.60 $29.60 138,297
2022-01-11 $28.85 $30.69 $28.85 $30.41 $30.41 832,795
2022-01-10 $30.40 $30.40 $27.80 $28.71 $28.71 1,103,523
2022-01-07 $30.75 $31.32 $29.82 $30.50 $30.50 585,165
2022-01-06 $30.61 $32.06 $30.42 $31.05 $31.05 435,335
2022-01-05 $30.13 $31.29 $29.53 $30.50 $30.50 438,315
2022-01-04 $31.46 $31.55 $29.54 $30.01 $30.01 314,314
2022-01-03 $31.30 $32.99 $30.86 $31.59 $31.59 348,164
2021-12-31 $32.17 $32.20 $31.21 $31.24 $31.24 154,283
2021-12-30 $31.46 $32.38 $31.33 $31.99 $31.99 202,411
2021-12-29 $31.29 $31.72 $30.52 $31.41 $31.41 177,120
2021-12-28 $31.16 $31.75 $30.50 $31.50 $31.50 230,984
2021-12-27 $30.77 $31.35 $30.27 $31.22 $31.22 512,288
2021-12-23 $29.38 $30.61 $29.37 $30.50 $30.50 233,218
2021-12-22 $29.54 $29.69 $28.20 $29.60 $29.60 321,016
2021-12-21 $28.93 $29.76 $28.09 $29.45 $29.45 214,998
2021-12-20 $28.02 $29.07 $27.50 $28.61 $28.61 317,210
2021-12-17 $26.03 $28.27 $25.49 $28.10 $28.10 398,860
2021-12-16 $26.75 $27.56 $26.30 $26.39 $26.39 295,693
2021-12-15 $25.55 $26.72 $24.67 $26.57 $26.57 353,010
2021-12-14 $25.74 $25.97 $24.36 $25.51 $25.51 402,228
2021-12-13 $25.80 $27.12 $25.37 $26.11 $26.11 284,464
2021-12-10 $26.49 $27.00 $25.61 $25.85 $25.85 269,431
2021-12-09 $27.10 $27.58 $26.28 $26.41 $26.41 406,163
2021-12-08 $26.55 $27.57 $25.69 $27.45 $27.45 552,917
2021-12-07 $25.34 $26.59 $24.57 $25.87 $25.87 285,422
2021-12-06 $24.44 $25.22 $23.26 $24.73 $24.73 758,360
2021-12-03 $26.45 $27.00 $23.46 $24.76 $24.76 1,672,813
2021-12-02 $26.07 $26.73 $25.12 $25.88 $25.88 251,163
2021-12-01 $26.74 $27.22 $25.75 $25.83 $25.83 467,257
2021-11-30 $26.98 $27.63 $25.75 $26.70 $26.70 1,078,054
2021-11-29 $27.56 $28.25 $26.36 $26.79 $26.79 510,482
2021-11-26 $28.07 $28.73 $26.90 $27.44 $27.44 383,799
2021-11-24 $28.20 $28.80 $27.07 $28.19 $28.19 289,096
2021-11-23 $27.15 $28.27 $26.76 $28.07 $28.07 415,376
2021-11-22 $28.89 $28.89 $27.00 $27.13 $27.13 710,274
2021-11-19 $28.70 $30.04 $28.51 $28.99 $28.99 688,914
2021-11-18 $30.77 $30.77 $28.58 $29.28 $29.28 959,091
2021-11-17 $31.26 $31.98 $30.18 $30.63 $30.63 746,303
2021-11-16 $31.89 $32.64 $31.28 $31.99 $31.99 348,292
2021-11-15 $31.70 $32.48 $31.10 $31.68 $31.68 255,887
2021-11-12 $32.23 $32.31 $30.68 $31.46 $31.46 369,611
2021-11-11 $33.50 $35.21 $31.23 $31.69 $31.69 860,535
2021-11-10 $35.38 $35.49 $33.28 $33.79 $33.79 257,451
2021-11-09 $34.79 $35.32 $32.83 $35.25 $35.25 415,895
2021-11-08 $35.53 $36.42 $35.17 $35.21 $35.21 342,947
2021-11-05 $34.78 $35.63 $33.87 $35.40 $35.40 502,183
2021-11-04 $34.01 $36.35 $33.01 $34.78 $34.78 528,944
2021-11-03 $34.29 $35.88 $33.80 $34.10 $34.10 806,451
2021-11-02 $32.87 $34.27 $32.24 $34.08 $34.08 679,634
2021-11-01 $31.04 $33.44 $30.55 $33.31 $33.31 725,414
2021-10-29 $30.50 $31.50 $30.24 $31.15 $31.15 416,488
2021-10-28 $30.25 $31.33 $29.39 $30.69 $30.69 816,242
2021-10-27 $30.38 $30.61 $29.62 $30.09 $30.09 686,449
2021-10-26 $30.50 $31.19 $30.39 $30.57 $30.57 342,602
2021-10-25 $30.94 $31.86 $30.33 $30.73 $30.73 642,119
2021-10-22 $30.75 $31.28 $30.21 $30.86 $30.86 538,401
2021-10-21 $30.43 $30.90 $29.98 $30.63 $30.63 324,199
2021-10-20 $29.76 $31.10 $29.66 $30.35 $30.35 573,005
2021-10-19 $30.42 $31.21 $29.18 $29.81 $29.81 949,672
2021-10-18 $33.73 $33.73 $29.81 $30.72 $30.72 1,786,537
2021-10-15 $32.66 $34.16 $32.10 $33.66 $33.66 1,182,169
2021-10-14 $32.08 $34.87 $32.08 $32.96 $32.96 1,738,801
2021-10-13 $31.64 $32.55 $31.12 $31.98 $31.98 602,024
2021-10-12 $31.10 $33.10 $30.50 $31.96 $31.96 1,019,634
2021-10-11 $33.16 $33.46 $31.40 $31.65 $31.65 1,106,468
2021-10-08 $31.75 $33.72 $30.71 $32.85 $32.85 1,778,019
2021-10-07 $31.66 $32.73 $31.11 $31.67 $31.67 1,556,409
2021-10-06 $31.25 $33.63 $30.50 $32.03 $32.03 15,991,978
2021-10-05 $32.18 $33.70 $29.36 $29.99 $29.99 24,931,149
2021-10-04 $26.51 $32.35 $25.22 $31.50 $31.50 62,417,204
2021-10-01 $15.33 $15.99 $15.29 $15.60 $15.60 295,322
2021-09-30 $15.01 $15.49 $14.87 $15.28 $15.28 293,059
2021-09-29 $15.31 $15.49 $14.76 $14.86 $14.86 277,301
2021-09-28 $15.61 $15.71 $15.29 $15.33 $15.33 234,119
2021-09-27 $14.65 $15.93 $14.65 $15.78 $15.78 313,288
2021-09-24 $15.70 $16.14 $15.00 $15.07 $15.07 516,298
2021-09-23 $16.10 $16.47 $15.45 $15.86 $15.86 215,492
2021-09-22 $16.02 $16.48 $15.00 $16.02 $16.02 424,495
2021-09-21 $16.40 $16.65 $15.54 $15.77 $15.77 385,950
2021-09-20 $17.68 $17.68 $15.15 $16.25 $16.25 588,101
2021-09-17 $16.83 $18.00 $16.61 $17.86 $17.86 496,142
2021-09-16 $17.30 $17.52 $16.35 $17.00 $17.00 332,250
2021-09-15 $17.62 $17.69 $17.10 $17.28 $17.28 368,043
2021-09-14 $17.70 $18.00 $17.39 $17.59 $17.59 219,640
2021-09-13 $17.71 $18.30 $17.17 $17.70 $17.70 303,976
2021-09-10 $18.00 $18.06 $17.40 $17.45 $17.45 231,407
2021-09-09 $17.14 $18.14 $17.14 $17.91 $17.91 138,514
2021-09-08 $17.70 $18.05 $17.01 $17.18 $17.18 103,808
2021-09-07 $18.22 $18.35 $17.69 $17.69 $17.69 54,127
2021-09-03 $19.64 $19.64 $17.89 $18.20 $18.20 187,700
2021-09-02 $18.10 $19.50 $17.83 $19.45 $19.45 119,214
2021-09-01 $17.82 $18.30 $17.82 $18.15 $18.15 134,731
2021-08-31 $17.17 $17.69 $17.01 $17.65 $17.65 108,840
2021-08-30 $17.36 $17.75 $16.91 $16.91 $16.91 123,786
2021-08-27 $17.00 $17.72 $17.00 $17.36 $17.36 125,825
2021-08-26 $16.95 $17.34 $16.76 $17.00 $17.00 134,800
2021-08-25 $16.83 $17.15 $16.81 $17.00 $17.00 238,954
2021-08-24 $16.65 $17.11 $16.47 $17.00 $17.00 182,261
2021-08-23 $16.73 $17.31 $16.20 $16.64 $16.64 234,942
2021-08-20 $16.35 $16.81 $16.15 $16.44 $16.44 78,630
2021-08-19 $16.96 $17.02 $16.16 $16.38 $16.38 120,014
2021-08-18 $17.03 $17.25 $16.77 $16.99 $16.99 127,450
2021-08-17 $17.55 $17.86 $16.97 $16.97 $16.97 77,560
2021-08-16 $18.51 $18.51 $17.51 $17.74 $17.74 204,441
2021-08-13 $17.84 $18.90 $17.38 $18.45 $18.45 402,449
2021-08-12 $18.77 $18.91 $17.25 $17.86 $17.86 226,288
2021-08-11 $16.94 $19.10 $16.38 $18.68 $18.68 288,104
2021-08-10 $16.51 $17.10 $15.75 $16.80 $16.80 495,748
2021-08-09 $16.60 $16.87 $16.26 $16.39 $16.39 130,522
2021-08-06 $17.09 $17.20 $16.45 $16.50 $16.50 113,144
2021-08-05 $16.78 $17.04 $16.39 $17.00 $17.00 252,903
2021-08-04 $17.23 $17.30 $16.50 $16.73 $16.73 79,509
2021-08-03 $17.66 $17.66 $16.26 $17.24 $17.24 190,197
2021-08-02 $17.45 $18.00 $17.42 $17.58 $17.58 363,532
2021-07-30 $17.62 $17.73 $17.11 $17.27 $17.27 106,132
2021-07-29 $18.00 $18.00 $17.47 $17.61 $17.61 89,897
2021-07-28 $17.93 $18.28 $17.78 $17.96 $17.96 103,025
2021-07-27 $17.97 $18.09 $17.65 $17.88 $17.88 312,332
2021-07-26 $17.73 $18.28 $17.31 $17.93 $17.93 175,930
2021-07-23 $18.25 $18.41 $18.07 $18.30 $18.30 86,970
2021-07-22 $18.36 $18.62 $18.00 $18.19 $18.19 59,386
2021-07-21 $18.21 $18.86 $18.11 $18.42 $18.42 45,942
2021-07-20 $17.90 $18.54 $17.89 $18.49 $18.49 289,146
2021-07-19 $17.86 $18.19 $17.70 $17.87 $17.87 72,430
2021-07-16 $17.84 $18.38 $17.79 $18.08 $18.08 75,117
2021-07-15 $17.40 $18.04 $17.02 $17.69 $17.69 230,030
2021-07-14 $18.25 $18.25 $17.44 $17.51 $17.51 192,511
2021-07-13 $18.48 $18.48 $17.89 $18.28 $18.28 91,393
2021-07-12 $18.62 $18.62 $18.27 $18.41 $18.41 171,966
2021-07-09 $18.47 $18.67 $18.25 $18.61 $18.61 73,323
2021-07-08 $18.40 $18.62 $18.13 $18.39 $18.39 32,035
2021-07-07 $18.57 $18.97 $18.33 $18.64 $18.64 57,782
2021-07-06 $18.57 $18.95 $17.85 $18.58 $18.58 362,984
2021-07-02 $18.56 $18.70 $18.21 $18.50 $18.50 121,723
2021-07-01 $18.68 $18.87 $18.41 $18.50 $18.50 153,040
2021-06-30 $18.04 $18.66 $17.72 $18.62 $18.62 85,769
2021-06-29 $18.19 $18.23 $17.68 $18.05 $18.05 66,167
2021-06-28 $18.70 $19.00 $18.09 $18.09 $18.09 59,088
2021-06-25 $18.25 $18.76 $18.15 $18.59 $18.59 192,019
2021-06-24 $18.06 $18.39 $18.00 $18.26 $18.26 34,606
2021-06-23 $18.36 $18.52 $17.89 $18.00 $18.00 127,542
2021-06-22 $18.45 $18.80 $17.86 $18.27 $18.27 265,858
2021-06-21 $18.16 $18.74 $17.78 $18.52 $18.52 2,184,982
2021-06-18 $18.01 $18.14 $17.55 $18.05 $18.05 247,663
2021-06-17 $18.18 $18.42 $17.82 $18.17 $18.17 121,353
2021-06-16 $17.95 $18.20 $17.57 $17.97 $17.97 91,262
2021-06-15 $18.56 $18.56 $17.33 $17.99 $17.99 353,771
2021-06-14 $18.73 $18.90 $18.46 $18.50 $18.50 75,528
2021-06-11 $18.96 $19.28 $18.46 $18.60 $18.60 96,059
2021-06-10 $19.80 $19.93 $18.99 $19.00 $19.00 85,414
2021-06-09 $19.35 $20.26 $19.26 $19.87 $19.87 285,251
2021-06-08 $19.18 $19.51 $18.70 $19.15 $19.15 165,891
2021-06-07 $18.55 $19.77 $18.45 $19.17 $19.17 210,621
2021-06-04 $18.72 $18.73 $18.25 $18.55 $18.55 82,194
2021-06-03 $18.77 $19.23 $18.35 $18.56 $18.56 71,986
2021-06-02 $18.81 $18.81 $18.01 $18.73 $18.73 101,299
2021-06-01 $18.35 $19.11 $18.23 $18.51 $18.51 246,474
2021-05-28 $19.08 $19.33 $18.22 $18.47 $18.47 115,248
2021-05-27 $18.99 $19.06 $18.51 $18.91 $18.91 174,067
2021-05-26 $18.90 $19.28 $18.57 $18.88 $18.88 51,488
2021-05-25 $19.18 $19.41 $18.53 $18.83 $18.83 109,684
2021-05-24 $19.14 $19.44 $18.52 $19.01 $19.01 294,730
2021-05-21 $18.14 $20.14 $17.27 $19.17 $19.17 391,374
2021-05-20 $17.96 $18.20 $17.27 $17.89 $17.89 144,012
2021-05-19 $18.05 $18.31 $17.60 $17.84 $17.84 191,868
2021-05-18 $17.50 $18.33 $17.04 $18.10 $18.10 95,816
2021-05-17 $17.21 $17.59 $16.95 $17.53 $17.53 69,723
2021-05-14 $17.13 $17.48 $16.47 $17.34 $17.34 117,530
2021-05-13 $17.39 $18.00 $16.30 $16.81 $16.81 102,545
2021-05-12 $17.76 $18.17 $17.12 $17.43 $17.43 111,741
2021-05-11 $18.35 $18.35 $17.55 $17.93 $17.93 111,013
2021-05-10 $18.42 $18.66 $17.80 $18.16 $18.16 75,734
2021-05-07 $18.39 $18.69 $17.71 $18.51 $18.51 134,417
2021-05-06 $18.36 $18.70 $17.34 $18.14 $18.14 91,571
2021-05-05 $18.38 $18.63 $18.11 $18.41 $18.41 74,784
2021-05-04 $18.67 $18.75 $17.95 $18.35 $18.35 93,042
2021-05-03 $18.62 $19.21 $17.97 $18.63 $18.63 152,847
2021-04-30 $18.33 $18.68 $17.95 $18.32 $18.32 125,710
2021-04-29 $18.38 $18.43 $17.77 $18.31 $18.31 50,316
2021-04-28 $18.41 $18.79 $18.02 $18.36 $18.36 86,584
2021-04-27 $19.33 $19.33 $18.28 $18.50 $18.50 61,172
2021-04-26 $18.25 $19.69 $18.10 $19.12 $19.12 255,310
2021-04-23 $19.06 $19.06 $17.95 $17.97 $17.97 95,572
2021-04-22 $18.17 $19.90 $17.99 $19.04 $19.04 764,016
2021-04-21 $18.52 $18.65 $17.64 $18.18 $18.18 105,892
2021-04-20 $19.78 $20.00 $18.19 $18.55 $18.55 238,048
2021-04-19 $19.70 $20.00 $19.23 $19.82 $19.82 127,414
2021-04-16 $20.19 $20.72 $18.94 $19.63 $19.63 279,926
2021-04-15 $19.78 $21.52 $19.47 $20.00 $20.00 458,604
2021-04-14 $18.32 $19.70 $18.32 $19.48 $19.48 179,751
2021-04-13 $17.68 $18.47 $17.65 $18.12 $18.12 65,161
2021-04-12 $17.74 $17.74 $16.93 $17.53 $17.53 64,488
2021-04-09 $17.43 $17.69 $17.03 $17.62 $17.62 49,707
2021-04-08 $17.79 $18.22 $17.22 $17.39 $17.39 38,988
2021-04-07 $18.21 $18.53 $17.62 $17.62 $17.62 39,423
2021-04-06 $18.79 $19.36 $17.86 $18.35 $18.35 118,886
2021-04-05 $18.90 $19.28 $18.55 $18.90 $18.90 65,146
2021-04-01 $18.00 $18.89 $17.30 $18.89 $18.89 118,851
2021-03-31 $17.60 $18.44 $17.45 $17.90 $17.90 123,416
2021-03-30 $16.74 $18.01 $16.66 $17.49 $17.49 86,132
2021-03-29 $17.38 $17.85 $16.75 $17.05 $17.05 89,230
2021-03-26 $18.00 $18.77 $16.98 $17.48 $17.48 124,615
2021-03-25 $17.05 $18.22 $16.41 $17.92 $17.92 183,875
2021-03-24 $17.57 $18.08 $16.53 $16.66 $16.66 175,768
2021-03-23 $18.63 $18.97 $17.01 $17.51 $17.51 256,177
2021-03-22 $18.94 $19.50 $18.61 $18.93 $18.93 101,016
2021-03-19 $18.35 $19.68 $18.06 $18.91 $18.91 149,947
2021-03-18 $19.39 $19.70 $18.01 $18.38 $18.38 150,017
2021-03-17 $19.29 $19.87 $18.92 $19.38 $19.38 203,997
2021-03-16 $20.36 $20.90 $19.21 $19.50 $19.50 132,195
2021-03-15 $20.23 $21.45 $19.86 $20.24 $20.24 214,660
2021-03-12 $21.30 $21.94 $20.29 $20.55 $20.55 306,647
2021-03-11 $20.93 $21.47 $19.81 $21.31 $21.31 416,704
2021-03-10 $19.26 $20.71 $18.88 $20.58 $20.58 1,475,200
2021-03-09 $20.00 $21.00 $19.74 $20.04 $20.04 52,800
2021-03-08 $19.90 $20.32 $19.26 $19.79 $19.79 167,164
2021-03-05 $20.09 $20.36 $18.37 $19.92 $19.92 191,599
2021-03-04 $20.55 $20.99 $18.02 $19.77 $19.77 197,040
2021-03-03 $20.00 $21.39 $19.53 $20.60 $20.60 217,059
2021-03-02 $18.98 $21.87 $18.18 $20.22 $20.22 449,201
2021-03-01 $19.06 $19.55 $17.68 $17.92 $17.92 236,493
2021-02-26 $18.38 $19.57 $17.50 $18.68 $18.68 187,220
2021-02-25 $18.10 $19.26 $17.18 $18.12 $18.12 215,512
2021-02-24 $16.00 $20.73 $15.81 $18.37 $18.37 861,669
2021-02-23 $15.64 $16.72 $15.12 $16.17 $16.17 185,496
2021-02-22 $14.96 $16.02 $14.77 $15.98 $15.98 194,593
2021-02-19 $14.65 $15.10 $14.63 $14.94 $14.94 44,923
2021-02-18 $14.95 $15.19 $14.28 $14.47 $14.47 59,164
2021-02-17 $14.84 $15.19 $14.38 $14.99 $14.99 58,657
2021-02-16 $15.06 $15.20 $14.49 $14.80 $14.80 84,635
2021-02-12 $15.03 $15.42 $14.71 $15.05 $15.05 61,031
2021-02-11 $16.09 $16.16 $14.92 $15.07 $15.07 75,416
2021-02-10 $16.14 $16.53 $15.59 $16.01 $16.01 50,434
2021-02-09 $16.37 $17.05 $16.20 $16.23 $16.23 64,103
2021-02-08 $16.32 $16.64 $16.12 $16.54 $16.54 39,681
2021-02-05 $16.14 $16.43 $15.54 $16.14 $16.14 42,823
2021-02-04 $17.23 $17.23 $15.94 $16.02 $16.02 75,972
2021-02-03 $16.27 $17.20 $16.05 $17.16 $17.16 135,654
2021-02-02 $15.59 $16.37 $15.59 $16.28 $16.28 137,776
2021-02-01 $14.81 $15.86 $14.41 $15.55 $15.55 368,395
2021-01-29 $14.90 $15.77 $14.27 $14.35 $14.35 588,419
2021-01-28 $14.71 $15.49 $14.71 $14.85 $14.85 55,607
2021-01-27 $15.11 $15.11 $13.98 $14.56 $14.56 372,878
2021-01-26 $15.90 $16.00 $15.00 $15.13 $15.13 106,219
2021-01-25 $15.90 $16.25 $15.03 $15.97 $15.97 101,687
2021-01-22 $16.50 $16.52 $15.55 $15.97 $15.97 589,121
2021-01-21 $15.85 $16.73 $15.70 $16.51 $16.51 72,448
2021-01-20 $15.88 $16.19 $15.55 $15.93 $15.93 83,535
2021-01-19 $16.37 $16.73 $15.80 $15.97 $15.97 192,423
2021-01-15 $15.56 $16.54 $15.27 $16.06 $16.06 133,834
2021-01-14 $15.27 $16.00 $14.97 $15.56 $15.56 73,939
2021-01-13 $15.27 $15.56 $14.86 $15.28 $15.28 66,054
2021-01-12 $15.09 $15.31 $14.80 $15.27 $15.27 54,469
2021-01-11 $15.30 $15.48 $14.68 $14.97 $14.97 49,269
2021-01-08 $15.10 $15.50 $14.83 $15.30 $15.30 99,657
2021-01-07 $13.81 $15.37 $13.81 $15.27 $15.27 111,929
2021-01-06 $14.02 $14.53 $13.23 $13.65 $13.65 144,385
2021-01-05 $14.84 $15.06 $13.82 $13.96 $13.96 86,299
2021-01-04 $15.35 $15.51 $14.38 $14.74 $14.74 119,486
2020-12-31 $16.10 $16.41 $15.28 $15.38 $15.38 175,970
2020-12-30 $14.50 $16.30 $14.37 $16.04 $16.04 218,327
2020-12-29 $14.37 $14.48 $13.51 $14.41 $14.41 146,657
2020-12-28 $15.30 $15.30 $14.37 $14.41 $14.41 81,326
2020-12-24 $15.23 $15.36 $14.72 $15.27 $15.27 51,512
2020-12-23 $14.93 $15.35 $14.21 $15.19 $15.19 255,893
2020-12-22 $14.22 $15.06 $13.54 $15.00 $15.00 219,863
2020-12-21 $12.85 $14.50 $12.85 $14.26 $14.26 253,537
2020-12-18 $12.69 $13.80 $12.47 $13.19 $13.19 712,158
2020-12-17 $11.75 $12.78 $11.75 $12.60 $12.60 354,324
2020-12-16 $11.98 $11.98 $11.58 $11.75 $11.75 185,236
2020-12-15 $12.15 $12.15 $11.79 $11.99 $11.99 204,759
2020-12-14 $12.40 $12.93 $12.00 $12.10 $12.10 292,393
2020-12-11 $11.94 $12.49 $11.89 $12.19 $12.19 100,766
2020-12-10 $11.74 $12.00 $11.55 $11.93 $11.93 83,973
2020-12-09 $11.52 $12.12 $11.08 $11.72 $11.72 254,460
2020-12-08 $11.03 $11.74 $11.03 $11.42 $11.42 133,887
2020-12-07 $11.30 $11.49 $10.86 $10.99 $10.99 75,363
2020-12-04 $11.60 $11.60 $11.08 $11.19 $11.19 38,150
2020-12-03 $11.55 $11.69 $10.89 $11.52 $11.52 199,397
2020-12-02 $11.66 $11.78 $11.42 $11.55 $11.55 43,456
2020-12-01 $11.92 $12.00 $11.68 $11.72 $11.72 87,972
2020-11-30 $11.48 $12.08 $11.23 $11.89 $11.89 194,582
2020-11-27 $11.43 $11.52 $10.96 $11.40 $11.40 107,602
2020-11-25 $11.08 $11.53 $10.89 $11.34 $11.34 69,417
2020-11-24 $11.01 $11.30 $10.79 $11.02 $11.02 125,238
2020-11-23 $11.03 $11.29 $10.70 $10.97 $10.97 170,227
2020-11-20 $10.55 $11.44 $10.51 $11.04 $11.04 166,997
2020-11-19 $10.13 $10.62 $10.02 $10.53 $10.53 82,072
2020-11-18 $10.54 $10.81 $9.99 $9.99 $9.99 115,131
2020-11-17 $10.83 $11.16 $10.05 $10.51 $10.51 182,945
2020-11-16 $11.70 $11.77 $10.81 $10.90 $10.90 115,236
2020-11-13 $11.27 $11.84 $11.27 $11.65 $11.65 99,789
2020-11-12 $11.11 $11.52 $11.09 $11.26 $11.26 62,218
2020-11-11 $11.31 $11.43 $10.99 $11.08 $11.08 143,243
2020-11-10 $11.38 $11.57 $10.80 $11.35 $11.35 121,346
2020-11-09 $11.19 $11.77 $10.62 $11.30 $11.30 137,803
2020-11-06 $11.85 $11.85 $10.85 $10.97 $10.97 291,532
2020-11-05 $11.25 $11.96 $11.03 $11.85 $11.85 168,802
2020-11-04 $11.08 $11.54 $10.89 $11.23 $11.23 142,913
2020-11-03 $10.33 $11.10 $9.99 $10.98 $10.98 173,791
2020-11-02 $9.83 $10.75 $9.81 $10.33 $10.33 159,238
2020-10-30 $9.55 $10.16 $9.32 $9.72 $9.72 149,995
2020-10-29 $9.59 $10.07 $9.50 $9.62 $9.62 149,555
2020-10-28 $10.00 $10.34 $9.40 $9.49 $9.49 214,981
2020-10-27 $10.41 $10.79 $10.06 $10.07 $10.07 132,981
2020-10-26 $10.62 $10.79 $10.25 $10.49 $10.49 63,821
2020-10-23 $10.56 $10.87 $10.21 $10.72 $10.72 49,225
2020-10-22 $10.42 $10.70 $10.33 $10.46 $10.46 89,473
2020-10-21 $10.70 $10.75 $10.30 $10.50 $10.50 71,434
2020-10-20 $10.81 $10.86 $10.45 $10.70 $10.70 80,510
2020-10-19 $11.28 $11.31 $10.78 $10.83 $10.83 65,632
2020-10-16 $11.00 $11.64 $10.98 $11.28 $11.28 62,848
2020-10-15 $11.01 $11.29 $10.68 $10.94 $10.94 81,746
2020-10-14 $11.85 $11.89 $11.08 $11.17 $11.17 93,194
2020-10-13 $11.50 $11.89 $11.50 $11.80 $11.80 66,694
2020-10-12 $11.81 $11.85 $11.54 $11.55 $11.55 35,798
2020-10-09 $12.27 $12.27 $11.62 $11.85 $11.85 97,471
2020-10-08 $12.29 $12.64 $11.94 $12.18 $12.18 70,557
2020-10-07 $11.90 $12.35 $11.80 $12.21 $12.21 69,850
2020-10-06 $11.99 $12.00 $11.19 $11.78 $11.78 67,598
2020-10-05 $11.00 $12.00 $11.00 $12.00 $12.00 143,537
2020-10-02 $11.37 $11.88 $10.77 $10.92 $10.92 130,737
2020-10-01 $11.17 $11.39 $10.87 $11.19 $11.19 137,191
2020-09-30 $10.78 $11.38 $10.75 $11.07 $11.07 104,165
2020-09-29 $10.91 $11.14 $10.65 $10.83 $10.83 52,647
2020-09-28 $11.00 $11.16 $10.86 $11.02 $11.02 55,531
2020-09-25 $11.03 $11.10 $10.76 $11.01 $11.01 30,438
2020-09-24 $10.89 $11.13 $10.55 $10.85 $10.85 167,436
2020-09-23 $11.00 $11.76 $10.87 $11.02 $11.02 85,864
2020-09-22 $11.20 $11.32 $10.91 $11.05 $11.05 37,751
2020-09-21 $11.26 $11.58 $10.77 $11.20 $11.20 112,189
2020-09-18 $10.99 $11.58 $10.99 $11.44 $11.44 64,119
2020-09-17 $11.09 $11.31 $11.00 $11.04 $11.04 29,088
2020-09-16 $11.00 $11.43 $10.99 $11.17 $11.17 59,618
2020-09-15 $10.98 $11.25 $10.91 $11.00 $11.00 60,523
2020-09-14 $10.98 $11.28 $10.98 $11.00 $11.00 51,872
2020-09-11 $12.15 $12.25 $10.82 $10.83 $10.83 204,334
2020-09-10 $11.29 $12.15 $11.29 $12.05 $12.05 165,097
2020-09-09 $11.13 $11.48 $11.11 $11.22 $11.22 43,918
2020-09-08 $11.07 $11.41 $10.92 $11.06 $11.06 47,104
2020-09-04 $11.75 $11.75 $10.66 $11.22 $11.22 68,271
2020-09-03 $11.59 $11.62 $11.27 $11.30 $11.30 85,550
2020-09-02 $11.98 $11.98 $11.57 $11.67 $11.67 65,113
2020-09-01 $12.22 $12.23 $11.65 $11.86 $11.86 40,161
2020-08-31 $11.98 $12.25 $11.83 $12.15 $12.15 62,991
2020-08-28 $11.55 $11.98 $11.31 $11.97 $11.97 66,122
2020-08-27 $12.51 $12.98 $11.17 $11.61 $11.61 99,960
2020-08-26 $12.17 $12.68 $12.01 $12.27 $12.27 107,731
2020-08-25 $11.50 $12.31 $11.43 $12.23 $12.23 84,003
2020-08-24 $12.02 $12.02 $11.10 $11.52 $11.52 212,346
2020-08-21 $11.96 $12.06 $11.78 $12.04 $12.04 114,068
2020-08-20 $11.91 $12.06 $11.73 $12.05 $12.05 85,435
2020-08-19 $11.66 $11.88 $11.30 $11.85 $11.85 367,035
2020-08-18 $11.35 $11.61 $11.30 $11.61 $11.61 83,736
2020-08-17 $10.82 $11.68 $10.81 $11.27 $11.27 191,752
2020-08-14 $10.88 $10.89 $10.11 $10.82 $10.82 266,241
2020-08-13 $11.29 $11.31 $10.86 $10.91 $10.91 78,235
2020-08-12 $11.05 $11.29 $10.91 $11.25 $11.25 95,570
2020-08-11 $11.28 $11.43 $11.00 $11.03 $11.03 105,158
2020-08-10 $11.20 $11.44 $11.20 $11.28 $11.28 79,685
2020-08-07 $11.20 $11.68 $10.82 $11.20 $11.20 245,916
2020-08-06 $11.46 $11.51 $10.91 $11.30 $11.30 102,127
2020-08-05 $11.37 $11.69 $11.23 $11.44 $11.44 96,727
2020-08-04 $11.54 $11.54 $10.80 $11.24 $11.24 91,916
2020-08-03 $10.89 $11.61 $10.75 $11.52 $11.52 87,313
2020-07-31 $11.24 $11.35 $10.65 $10.93 $10.93 143,800
2020-07-30 $11.60 $11.86 $11.20 $11.22 $11.22 113,802
2020-07-29 $12.30 $12.31 $11.42 $11.55 $11.55 119,337
2020-07-28 $12.47 $12.69 $12.15 $12.30 $12.30 101,592
2020-07-27 $12.94 $13.05 $12.33 $12.59 $12.59 91,099
2020-07-24 $12.67 $12.91 $12.01 $12.78 $12.78 123,944
2020-07-23 $12.99 $13.12 $12.50 $12.76 $12.76 112,170
2020-07-22 $12.91 $13.15 $12.46 $12.98 $12.98 84,976
2020-07-21 $14.10 $14.10 $12.70 $12.91 $12.91 144,334
2020-07-20 $12.31 $12.95 $12.01 $12.81 $12.81 90,156
2020-07-17 $11.96 $12.46 $11.73 $12.26 $12.26 67,800
2020-07-16 $12.18 $12.18 $11.78 $11.85 $11.85 93,100
2020-07-15 $12.25 $12.41 $12.02 $12.29 $12.29 96,300
2020-07-14 $12.12 $12.44 $11.70 $12.03 $12.03 74,100
2020-07-13 $13.37 $13.49 $11.96 $12.15 $12.15 115,500
2020-07-10 $13.26 $13.40 $13.01 $13.22 $13.22 169,500
2020-07-09 $13.36 $13.71 $13.16 $13.31 $13.31 56,600
2020-07-08 $13.41 $13.59 $13.07 $13.35 $13.35 88,000
2020-07-07 $13.18 $13.78 $13.15 $13.35 $13.35 99,300
2020-07-06 $12.98 $13.30 $12.67 $13.20 $13.20 105,600
2020-07-02 $12.95 $13.05 $12.52 $12.81 $12.81 58,400
2020-07-01 $12.58 $13.00 $12.34 $12.94 $12.94 71,900
2020-06-30 $11.93 $12.58 $11.84 $12.54 $12.54 111,800
2020-06-29 $13.06 $13.06 $11.93 $12.01 $12.01 103,700
2020-06-26 $12.94 $13.25 $12.70 $12.89 $12.89 103,406
2020-06-25 $12.99 $13.45 $12.88 $13.03 $13.03 53,337
2020-06-24 $12.91 $13.23 $12.63 $13.06 $13.06 72,612
2020-06-23 $13.25 $13.47 $12.91 $12.95 $12.95 71,201
2020-06-22 $13.01 $13.24 $12.43 $13.21 $13.21 129,559
2020-06-19 $12.11 $13.04 $12.11 $12.94 $12.94 325,310
2020-06-18 $11.70 $12.36 $11.70 $12.05 $12.05 85,978
2020-06-17 $11.84 $12.08 $11.64 $11.80 $11.80 325,374
2020-06-16 $11.78 $12.29 $11.52 $11.81 $11.81 682,920
2020-06-15 $11.77 $12.09 $11.39 $11.57 $11.57 723,004
2020-06-12 $11.99 $12.24 $11.70 $12.01 $12.01 265,351
2020-06-11 $11.87 $12.14 $11.68 $11.84 $11.84 212,758
2020-06-10 $12.47 $12.88 $11.75 $12.11 $12.11 372,046
2020-06-09 $12.11 $12.62 $11.98 $12.47 $12.47 125,982
2020-06-08 $11.72 $12.18 $11.51 $12.11 $12.11 398,359
2020-06-05 $11.76 $12.18 $11.53 $11.83 $11.83 206,938
2020-06-04 $12.35 $12.35 $11.80 $11.85 $11.85 977,645
2020-06-03 $12.88 $13.00 $12.05 $12.25 $12.25 696,326
2020-06-02 $13.11 $13.31 $12.86 $12.91 $12.91 245,143
2020-06-01 $14.43 $14.43 $13.03 $13.11 $13.11 208,114
2020-05-29 $12.88 $14.25 $12.73 $13.70 $13.70 552,234
2020-05-28 $13.40 $14.05 $12.57 $12.70 $12.70 90,031
2020-05-27 $13.86 $13.86 $12.50 $13.38 $13.38 149,247
2020-05-26 $15.55 $15.55 $13.67 $13.78 $13.78 166,506
2020-05-22 $14.69 $17.00 $14.15 $14.90 $14.90 466,396
2020-05-21 $14.29 $14.50 $13.42 $13.87 $13.87 100,892
2020-05-20 $14.34 $14.91 $14.04 $14.29 $14.29 103,218
2020-05-19 $14.07 $14.95 $13.69 $14.33 $14.33 113,524
2020-05-18 $13.28 $14.22 $12.91 $14.02 $14.02 148,031
2020-05-15 $12.54 $13.08 $12.44 $13.00 $13.00 102,570
2020-05-14 $12.51 $12.84 $12.29 $12.72 $12.72 94,569
2020-05-13 $12.85 $13.50 $12.27 $12.96 $12.96 134,192
2020-05-12 $13.06 $13.09 $12.31 $12.87 $12.87 174,643
2020-05-11 $12.60 $13.19 $12.55 $12.86 $12.86 107,907
2020-05-08 $13.35 $13.54 $12.55 $12.67 $12.67 101,085
2020-05-07 $13.74 $13.98 $12.72 $13.05 $13.05 132,088
2020-05-06 $13.82 $13.99 $13.11 $13.49 $13.49 53,802
2020-05-05 $13.11 $14.23 $13.11 $13.80 $13.80 130,442
2020-05-04 $12.32 $13.30 $12.25 $13.04 $13.04 90,390
2020-05-01 $12.77 $12.78 $11.85 $12.36 $12.36 121,771
2020-04-30 $12.75 $13.59 $12.60 $12.96 $12.96 105,009
2020-04-29 $13.50 $13.51 $12.65 $12.98 $12.98 370,502
2020-04-28 $13.63 $13.93 $12.61 $13.32 $13.32 117,957
2020-04-27 $12.57 $13.93 $12.27 $13.45 $13.45 150,624
2020-04-24 $12.03 $12.46 $11.31 $12.45 $12.45 283,205
2020-04-23 $12.24 $13.52 $11.21 $11.90 $11.90 152,105
2020-04-22 $13.02 $13.25 $12.13 $12.13 $12.13 171,853
2020-04-21 $12.81 $13.36 $12.39 $12.92 $12.92 122,664
2020-04-20 $12.40 $13.54 $12.40 $13.11 $13.11 82,220
2020-04-17 $12.76 $12.98 $12.22 $12.61 $12.61 127,134
2020-04-16 $12.81 $12.96 $12.27 $12.55 $12.55 444,080
2020-04-15 $13.69 $13.85 $12.24 $12.92 $12.92 180,241
2020-04-14 $12.60 $14.66 $12.60 $13.95 $13.95 415,191
2020-04-13 $12.90 $13.16 $12.41 $12.46 $12.46 134,860
2020-04-09 $12.96 $13.42 $12.63 $12.86 $12.86 121,844
2020-04-08 $12.54 $13.50 $12.35 $12.72 $12.72 346,780
2020-04-07 $12.43 $13.25 $11.95 $12.40 $12.40 410,401
2020-04-06 $10.80 $12.25 $10.66 $12.13 $12.13 146,572
2020-04-03 $10.94 $11.24 $10.13 $10.56 $10.56 166,483
2020-04-02 $10.21 $11.75 $9.96 $10.99 $10.99 337,624
2020-04-01 $11.02 $11.27 $10.13 $10.21 $10.21 739,706
2020-03-31 $10.96 $11.60 $10.69 $11.34 $11.34 184,051
2020-03-30 $10.94 $11.19 $10.60 $10.96 $10.96 226,805
2020-03-27 $11.04 $11.30 $10.51 $11.00 $11.00 149,408
2020-03-26 $11.28 $11.97 $10.64 $11.45 $11.45 688,638
2020-03-25 $11.62 $11.87 $10.60 $11.25 $11.25 306,967
2020-03-24 $10.25 $11.22 $10.11 $11.15 $11.15 125,429
2020-03-23 $9.98 $10.29 $8.95 $10.01 $10.01 407,097
2020-03-20 $10.12 $10.49 $9.28 $10.06 $10.06 373,262
2020-03-19 $8.04 $10.29 $8.02 $10.06 $10.06 436,984
2020-03-18 $9.20 $9.93 $7.00 $8.08 $8.08 429,225
2020-03-17 $10.82 $11.07 $9.69 $9.99 $9.99 263,264
2020-03-16 $10.34 $11.12 $10.24 $10.79 $10.79 193,653
2020-03-13 $12.01 $12.01 $10.40 $11.53 $11.53 190,189
2020-03-12 $12.00 $12.36 $10.75 $11.58 $11.58 378,966
2020-03-11 $12.55 $12.72 $11.80 $12.71 $12.71 460,983
2020-03-10 $12.36 $13.83 $12.36 $12.86 $12.86 546,023
2020-03-09 $13.40 $13.40 $11.88 $12.12 $12.12 396,795
2020-03-06 $15.01 $15.01 $13.75 $14.18 $14.18 183,631
2020-03-05 $14.68 $15.58 $14.62 $15.38 $15.38 102,720
2020-03-04 $15.43 $15.88 $14.76 $15.11 $15.11 220,739
2020-03-03 $14.51 $15.32 $14.28 $15.25 $15.25 206,078
2020-03-02 $14.70 $14.98 $14.26 $14.51 $14.51 141,530
2020-02-28 $13.43 $14.48 $13.34 $14.42 $14.42 236,065
2020-02-27 $13.36 $14.28 $13.18 $13.85 $13.85 303,445
2020-02-26 $14.47 $14.87 $13.73 $13.77 $13.77 171,206
2020-02-25 $15.32 $15.56 $14.43 $14.50 $14.50 166,522
2020-02-24 $15.70 $15.85 $15.13 $15.37 $15.37 137,225
2020-02-21 $16.72 $16.93 $15.92 $16.29 $16.29 199,894
2020-02-20 $16.41 $17.00 $16.30 $16.71 $16.71 179,224
2020-02-19 $17.15 $17.29 $16.14 $16.41 $16.41 362,093
2020-02-18 $16.87 $17.45 $16.55 $16.94 $16.94 131,108
2020-02-14 $17.73 $17.99 $16.38 $16.91 $16.91 440,933
2020-02-13 $16.36 $18.45 $16.02 $17.57 $17.57 803,280
2020-02-12 $15.41 $17.40 $15.41 $17.18 $17.18 565,184
2020-02-11 $14.95 $15.54 $14.95 $15.40 $15.40 173,800
2020-02-10 $14.75 $15.39 $14.75 $15.03 $15.03 167,865
2020-02-07 $14.72 $14.80 $14.51 $14.73 $14.73 79,798
2020-02-06 $15.12 $15.12 $14.50 $14.75 $14.75 177,083
2020-02-05 $14.73 $15.29 $14.50 $15.04 $15.04 236,144
2020-02-04 $14.29 $14.68 $14.25 $14.56 $14.56 181,638
2020-02-03 $14.69 $14.70 $13.91 $14.14 $14.14 200,691
2020-01-31 $14.85 $14.85 $14.13 $14.64 $14.64 215,608
2020-01-30 $15.25 $15.29 $14.66 $14.92 $14.92 114,385
2020-01-29 $15.34 $15.77 $15.17 $15.31 $15.31 225,195
2020-01-28 $15.19 $15.47 $15.06 $15.29 $15.29 109,372
2020-01-27 $15.19 $15.99 $15.01 $15.29 $15.29 174,431
2020-01-24 $15.78 $16.30 $15.34 $15.50 $15.50 498,410
2020-01-23 $16.00 $16.24 $15.51 $15.66 $15.66 1,179,454
2020-01-22 $16.87 $16.96 $16.45 $16.83 $16.83 125,628
2020-01-21 $17.43 $17.43 $16.47 $16.72 $16.72 196,088
2020-01-17 $17.59 $18.10 $17.15 $17.40 $17.40 201,180
2020-01-16 $17.00 $17.91 $16.87 $17.45 $17.45 240,391
2020-01-15 $16.74 $16.94 $16.24 $16.93 $16.93 143,387
2020-01-14 $16.36 $16.98 $15.99 $16.72 $16.72 192,042
2020-01-13 $16.65 $16.83 $15.71 $16.42 $16.42 175,988
2020-01-10 $15.96 $17.25 $15.83 $16.65 $16.65 2,663,874
2020-01-09 $15.35 $16.13 $15.35 $15.88 $15.88 317,013
2020-01-08 $14.98 $15.40 $14.72 $15.24 $15.24 219,414
2020-01-07 $13.62 $15.47 $13.59 $14.73 $14.73 308,479
2020-01-06 $13.15 $13.75 $13.02 $13.49 $13.49 117,995
2020-01-03 $13.70 $13.85 $13.00 $13.25 $13.25 90,731
2020-01-02 $13.21 $13.92 $12.86 $13.72 $13.72 125,031
2019-12-31 $13.06 $13.37 $12.90 $13.11 $13.11 88,183
2019-12-30 $13.36 $13.50 $13.10 $13.20 $13.20 62,586
2019-12-27 $13.80 $13.80 $13.09 $13.36 $13.36 60,610
2019-12-26 $14.00 $14.01 $13.67 $13.75 $13.75 51,757
2019-12-24 $13.96 $14.05 $13.80 $13.95 $13.95 42,779
2019-12-23 $13.40 $13.98 $13.21 $13.80 $13.80 76,391
2019-12-20 $13.34 $13.59 $13.01 $13.48 $13.48 497,894
2019-12-19 $12.97 $13.52 $12.80 $13.30 $13.30 187,789
2019-12-18 $13.05 $13.22 $12.71 $12.99 $12.99 96,403
2019-12-17 $12.98 $13.38 $12.76 $13.02 $13.02 106,876
2019-12-16 $13.28 $13.38 $12.64 $12.98 $12.98 152,151
2019-12-13 $14.08 $14.15 $13.19 $13.28 $13.28 90,318
2019-12-12 $13.45 $14.15 $13.39 $13.99 $13.99 717,180
2019-12-11 $14.65 $14.65 $13.18 $13.36 $13.36 137,306
2019-12-10 $13.85 $14.95 $13.80 $14.65 $14.65 404,599
2019-12-09 $13.99 $14.40 $13.60 $13.87 $13.87 167,798
2019-12-06 $13.98 $14.22 $13.64 $13.95 $13.95 114,065
2019-12-05 $14.39 $14.39 $12.61 $13.88 $13.88 292,460
2019-12-04 $13.66 $14.44 $13.65 $14.28 $14.28 230,453
2019-12-03 $12.23 $13.90 $12.05 $13.58 $13.58 827,249
2019-12-02 $13.25 $13.75 $11.70 $12.31 $12.31 616,780
2019-11-29 $11.38 $12.05 $11.38 $11.83 $11.83 77,974
2019-11-27 $11.92 $12.48 $11.36 $11.49 $11.49 123,954
2019-11-26 $9.99 $11.98 $9.99 $11.66 $11.66 344,609
2019-11-25 $9.44 $10.06 $9.44 $10.02 $10.02 171,546
2019-11-22 $9.40 $9.60 $9.09 $9.38 $9.38 76,505
2019-11-21 $9.20 $9.50 $9.14 $9.40 $9.40 85,980
2019-11-20 $9.41 $9.76 $9.09 $9.16 $9.16 109,582
2019-11-19 $9.05 $9.45 $8.90 $9.33 $9.33 104,053
2019-11-18 $8.77 $9.05 $8.75 $8.95 $8.95 89,382
2019-11-15 $8.70 $9.04 $8.66 $8.77 $8.77 101,272
2019-11-14 $9.16 $9.16 $8.62 $8.75 $8.75 39,808
2019-11-13 $9.06 $9.15 $9.00 $9.09 $9.09 15,507
2019-11-12 $9.00 $9.12 $8.70 $9.02 $9.02 85,570
2019-11-11 $8.88 $9.10 $8.65 $9.04 $9.04 24,167
2019-11-08 $8.88 $9.15 $8.76 $9.00 $9.00 27,714
2019-11-07 $9.23 $9.24 $8.76 $8.88 $8.88 23,858
2019-11-06 $9.05 $9.27 $8.92 $9.10 $9.10 53,656
2019-11-05 $9.02 $9.19 $9.02 $9.15 $9.15 35,775
2019-11-04 $8.80 $9.10 $8.79 $9.02 $9.02 35,936
2019-11-01 $8.60 $8.80 $8.34 $8.71 $8.71 33,660
2019-10-31 $8.56 $8.73 $8.35 $8.54 $8.54 30,018
2019-10-30 $8.66 $8.79 $8.47 $8.65 $8.65 27,797
2019-10-29 $8.79 $8.84 $8.36 $8.73 $8.73 40,639
2019-10-28 $9.04 $9.04 $8.70 $8.87 $8.87 51,198
2019-10-25 $8.75 $8.99 $8.58 $8.80 $8.80 55,075
2019-10-24 $8.86 $8.86 $8.46 $8.75 $8.75 78,882
2019-10-23 $9.00 $9.02 $8.78 $8.89 $8.89 13,679
2019-10-22 $8.96 $9.04 $8.83 $8.95 $8.95 43,926
2019-10-21 $8.78 $9.00 $8.54 $8.97 $8.97 16,223
2019-10-18 $8.62 $8.80 $8.36 $8.80 $8.80 27,522
2019-10-17 $9.19 $9.19 $8.80 $8.91 $8.91 15,337
2019-10-16 $8.85 $9.03 $8.56 $8.75 $8.75 28,753
2019-10-15 $8.33 $8.89 $8.16 $8.85 $8.85 38,405
2019-10-14 $8.66 $8.77 $8.07 $8.27 $8.27 144,653
2019-10-11 $8.14 $8.48 $8.14 $8.35 $8.35 60,245
2019-10-10 $8.10 $8.20 $7.90 $8.15 $8.15 51,442
2019-10-09 $8.23 $8.23 $7.93 $8.11 $8.11 68,041
2019-10-08 $8.30 $8.49 $8.12 $8.18 $8.18 52,013
2019-10-07 $8.39 $8.65 $7.88 $8.26 $8.26 143,880
2019-10-04 $8.90 $9.04 $8.47 $8.64 $8.64 139,291
2019-10-03 $8.98 $9.19 $8.74 $8.96 $8.96 156,346
2019-10-02 $9.07 $9.14 $8.90 $8.99 $8.99 39,219
2019-10-01 $8.97 $9.24 $8.95 $8.97 $8.97 51,377
2019-09-30 $8.85 $9.01 $8.62 $9.01 $9.01 36,187
2019-09-27 $8.96 $9.04 $8.66 $8.77 $8.77 73,323
2019-09-26 $9.17 $9.38 $8.95 $8.95 $8.95 38,276
2019-09-25 $9.20 $9.44 $8.93 $9.40 $9.40 14,870
2019-09-24 $9.25 $9.40 $8.99 $9.17 $9.17 87,310
2019-09-23 $9.35 $9.40 $9.22 $9.23 $9.23 23,809
2019-09-20 $9.33 $9.60 $9.24 $9.40 $9.40 92,068
2019-09-19 $9.23 $9.35 $9.18 $9.23 $9.23 36,295
2019-09-18 $9.20 $9.33 $9.15 $9.23 $9.23 44,920
2019-09-17 $9.65 $9.80 $9.23 $9.26 $9.26 24,030
2019-09-16 $9.50 $9.85 $9.42 $9.44 $9.44 29,215
2019-09-13 $9.28 $9.38 $9.03 $9.25 $9.25 20,600
2019-09-12 $9.41 $9.45 $9.18 $9.32 $9.32 22,687
2019-09-11 $9.32 $9.44 $9.26 $9.38 $9.38 14,674
2019-09-10 $9.20 $9.60 $9.19 $9.32 $9.32 28,455
2019-09-09 $9.75 $9.80 $9.32 $9.51 $9.51 27,329
2019-09-06 $9.77 $9.90 $9.63 $9.73 $9.73 18,854
2019-09-05 $9.95 $9.95 $9.66 $9.84 $9.84 15,698
2019-09-04 $9.65 $9.93 $9.49 $9.80 $9.80 50,945
2019-09-03 $9.29 $9.65 $9.22 $9.58 $9.58 70,458
2019-08-30 $9.32 $9.32 $8.99 $9.32 $9.32 15,908
2019-08-29 $9.16 $9.38 $9.00 $9.29 $9.29 21,306
2019-08-28 $8.97 $9.19 $8.84 $9.13 $9.13 23,503
2019-08-27 $9.12 $9.12 $8.90 $8.98 $8.98 62,386
2019-08-26 $8.88 $9.15 $8.83 $9.07 $9.07 46,509
2019-08-23 $8.86 $9.14 $8.78 $8.78 $8.78 103,956
2019-08-22 $8.95 $8.96 $8.80 $8.90 $8.90 32,264
2019-08-21 $9.01 $9.12 $8.87 $9.00 $9.00 29,108
2019-08-20 $8.84 $9.15 $8.69 $8.90 $8.90 46,670
2019-08-19 $8.78 $8.99 $8.73 $8.87 $8.87 48,935
2019-08-16 $8.80 $9.00 $8.69 $8.76 $8.76 43,608
2019-08-15 $8.86 $8.86 $8.54 $8.74 $8.74 60,017
2019-08-14 $8.98 $9.07 $8.75 $8.83 $8.83 135,019
2019-08-13 $9.06 $9.32 $8.98 $9.14 $9.14 39,192
2019-08-12 $9.18 $9.37 $9.02 $9.06 $9.06 8,178
2019-08-09 $9.45 $9.50 $9.19 $9.29 $9.29 18,711
2019-08-08 $9.02 $9.50 $9.00 $9.48 $9.48 33,057
2019-08-07 $9.29 $9.29 $8.85 $8.98 $8.98 43,725
2019-08-06 $9.00 $9.25 $8.92 $9.18 $9.18 24,473
2019-08-05 $9.15 $9.18 $8.85 $8.93 $8.93 81,002
2019-08-02 $9.58 $9.70 $9.30 $9.37 $9.37 18,877
2019-08-01 $9.75 $10.20 $9.45 $9.58 $9.58 86,220
2019-07-31 $9.55 $10.05 $9.55 $9.62 $9.62 42,872
2019-07-30 $9.35 $9.88 $9.35 $9.52 $9.52 11,650
2019-07-29 $9.46 $9.59 $9.36 $9.37 $9.37 30,394
2019-07-26 $9.58 $9.71 $9.40 $9.60 $9.60 29,599
2019-07-25 $9.65 $9.78 $9.51 $9.58 $9.58 67,631
2019-07-24 $9.95 $9.95 $9.43 $9.66 $9.66 38,344
2019-07-23 $10.02 $10.07 $9.77 $9.84 $9.84 35,537
2019-07-22 $10.09 $10.25 $9.85 $9.95 $9.95 27,561
2019-07-19 $10.18 $10.32 $9.83 $10.02 $10.02 29,656
2019-07-18 $10.00 $10.18 $9.80 $10.00 $10.00 35,521
2019-07-17 $10.01 $10.30 $9.81 $10.13 $10.13 35,340
2019-07-16 $10.43 $10.79 $10.02 $10.07 $10.07 44,607
2019-07-15 $10.21 $10.90 $10.05 $10.51 $10.51 110,612
2019-07-12 $9.81 $10.32 $9.81 $10.16 $10.16 15,666
2019-07-11 $10.36 $10.36 $9.80 $10.17 $10.17 28,346
2019-07-10 $10.03 $10.33 $9.82 $10.26 $10.26 41,535
2019-07-09 $9.83 $10.17 $9.80 $10.00 $10.00 40,616
2019-07-08 $10.21 $10.30 $9.73 $10.00 $10.00 38,502
2019-07-05 $10.08 $10.31 $10.00 $10.16 $10.16 47,899
2019-07-03 $9.86 $10.18 $9.72 $10.05 $10.05 55,978
2019-07-02 $10.42 $10.42 $9.70 $9.76 $9.76 65,512
2019-07-01 $10.00 $10.45 $9.86 $10.34 $10.34 58,798
2019-06-28 $9.87 $10.20 $9.59 $9.86 $9.86 92,020
2019-06-27 $9.70 $9.95 $9.56 $9.87 $9.87 75,931
2019-06-26 $9.64 $9.90 $9.50 $9.66 $9.66 109,813
2019-06-25 $9.60 $9.78 $9.51 $9.56 $9.56 62,927
2019-06-24 $9.60 $9.84 $9.30 $9.56 $9.56 59,667
2019-06-21 $9.78 $9.92 $9.29 $9.53 $9.53 67,364
2019-06-20 $9.40 $9.92 $9.34 $9.75 $9.75 101,902
2019-06-19 $9.16 $9.33 $9.11 $9.20 $9.20 26,139
2019-06-18 $9.40 $9.40 $9.01 $9.15 $9.15 48,460
2019-06-17 $8.97 $9.55 $8.97 $9.33 $9.33 51,810
2019-06-14 $9.10 $9.10 $8.92 $8.96 $8.96 34,696
2019-06-13 $9.02 $9.15 $8.97 $9.06 $9.06 37,047
2019-06-12 $9.07 $9.15 $8.92 $8.97 $8.97 43,496
2019-06-11 $9.64 $9.64 $8.90 $9.07 $9.07 77,507
2019-06-10 $10.32 $10.34 $9.53 $9.65 $9.65 55,388
2019-06-07 $10.65 $10.69 $10.21 $10.37 $10.37 85,303
2019-06-06 $10.81 $10.95 $10.56 $10.59 $10.59 642,098
2019-06-05 $10.75 $11.34 $10.13 $10.75 $10.75 175,592
2019-06-04 $10.45 $10.75 $10.20 $10.73 $10.73 115,024
2019-06-03 $10.15 $10.56 $9.76 $10.35 $10.35 303,574
2019-05-31 $9.90 $10.23 $9.85 $10.10 $10.10 71,738
2019-05-30 $10.00 $10.25 $9.81 $10.02 $10.02 62,887
2019-05-29 $9.85 $10.03 $9.50 $9.98 $9.98 46,157
2019-05-28 $10.10 $10.22 $9.71 $9.90 $9.90 73,005
2019-05-24 $9.87 $10.10 $9.70 $10.08 $10.08 49,586
2019-05-23 $9.79 $10.18 $9.50 $9.75 $9.75 57,852
2019-05-22 $9.78 $10.27 $9.58 $9.90 $9.90 72,911
2019-05-21 $9.27 $9.89 $9.27 $9.85 $9.85 45,247
2019-05-20 $9.50 $9.71 $9.25 $9.29 $9.29 31,894
2019-05-17 $9.21 $10.00 $9.21 $9.54 $9.54 66,983
2019-05-16 $8.90 $9.61 $8.90 $9.40 $9.40 51,477
2019-05-15 $8.99 $9.19 $8.88 $9.10 $9.10 60,832
2019-05-14 $9.00 $9.11 $8.89 $8.99 $8.99 48,652
2019-05-13 $8.96 $9.33 $8.75 $8.96 $8.96 219,457
2019-05-10 $9.15 $9.44 $8.93 $9.10 $9.10 123,909
2019-05-09 $9.20 $9.40 $9.05 $9.29 $9.29 42,923
2019-05-08 $9.08 $9.59 $9.05 $9.29 $9.29 130,585
2019-05-07 $9.82 $9.94 $9.01 $9.50 $9.50 74,310
2019-05-06 $9.25 $9.93 $9.25 $9.74 $9.74 71,486
2019-05-03 $8.95 $9.41 $8.95 $9.36 $9.36 65,685
2019-05-02 $8.67 $9.07 $8.59 $8.86 $8.86 43,268
2019-05-01 $9.24 $9.40 $8.66 $8.68 $8.68 72,731
2019-04-30 $9.26 $9.45 $9.10 $9.29 $9.29 60,054
2019-04-29 $9.18 $9.44 $9.09 $9.31 $9.31 52,307
2019-04-26 $9.72 $9.75 $9.12 $9.37 $9.37 102,802
2019-04-25 $9.46 $9.74 $9.38 $9.58 $9.58 167,987
2019-04-24 $9.27 $9.63 $9.15 $9.47 $9.47 95,548
2019-04-23 $8.67 $9.33 $8.61 $9.26 $9.26 156,585
2019-04-22 $8.56 $8.70 $8.34 $8.66 $8.66 38,511
2019-04-18 $8.52 $8.69 $8.23 $8.66 $8.66 56,014
2019-04-17 $8.90 $8.91 $8.22 $8.51 $8.51 123,533
2019-04-16 $9.13 $9.21 $8.91 $9.05 $9.05 46,727
2019-04-15 $9.35 $9.35 $8.95 $9.12 $9.12 89,416
2019-04-12 $9.65 $9.72 $9.25 $9.34 $9.34 99,432
2019-04-11 $9.80 $9.80 $9.34 $9.67 $9.67 95,265
2019-04-10 $9.75 $10.05 $9.46 $9.73 $9.73 127,682
2019-04-09 $10.28 $10.35 $9.81 $9.81 $9.81 73,498
2019-04-08 $10.31 $10.47 $9.94 $10.29 $10.29 94,077
2019-04-05 $10.12 $10.52 $10.11 $10.30 $10.30 75,847
2019-04-04 $10.45 $10.48 $9.78 $10.06 $10.06 87,851
2019-04-03 $10.17 $10.58 $9.95 $10.45 $10.45 111,644
2019-04-02 $10.11 $10.25 $9.76 $10.15 $10.15 95,572
2019-04-01 $10.32 $10.35 $9.66 $10.10 $10.10 108,219
2019-03-29 $9.90 $10.30 $9.64 $10.16 $10.16 180,465
2019-03-28 $9.43 $9.63 $9.30 $9.63 $9.63 36,112
2019-03-27 $9.85 $9.87 $9.25 $9.42 $9.42 101,769
2019-03-26 $9.54 $10.00 $9.33 $9.79 $9.79 73,844
2019-03-25 $9.89 $9.89 $9.25 $9.53 $9.53 129,367
2019-03-22 $10.42 $10.48 $9.63 $9.81 $9.81 184,326
2019-03-21 $9.66 $10.74 $9.62 $10.42 $10.42 257,407
2019-03-20 $9.60 $9.87 $9.33 $9.66 $9.66 65,453
2019-03-19 $9.44 $9.74 $9.20 $9.60 $9.60 36,079
2019-03-18 $9.49 $9.78 $9.25 $9.28 $9.28 64,490
2019-03-15 $9.78 $9.99 $9.44 $9.49 $9.49 67,969
2019-03-14 $9.28 $10.00 $9.28 $9.83 $9.83 194,064
2019-03-13 $9.48 $9.49 $9.21 $9.27 $9.27 52,856
2019-03-12 $9.23 $9.56 $9.14 $9.47 $9.47 86,895
2019-03-11 $9.03 $9.38 $9.03 $9.22 $9.22 61,749
2019-03-08 $9.29 $9.45 $9.01 $9.19 $9.19 86,235
2019-03-07 $8.79 $9.65 $8.60 $9.30 $9.30 239,441
2019-03-06 $8.69 $8.89 $8.60 $8.78 $8.78 167,274
2019-03-05 $8.85 $9.21 $8.42 $8.67 $8.67 138,260
2019-03-04 $8.95 $8.96 $8.38 $8.84 $8.84 117,481
2019-03-01 $9.21 $9.43 $8.50 $8.94 $8.94 117,697
2019-02-28 $9.05 $9.20 $8.40 $9.18 $9.18 212,233
2019-02-27 $8.47 $9.20 $8.37 $9.12 $9.12 178,388
2019-02-26 $8.22 $8.50 $8.01 $8.49 $8.49 127,814
2019-02-25 $7.85 $8.38 $7.75 $8.17 $8.17 124,480
2019-02-22 $7.79 $7.84 $7.58 $7.84 $7.84 28,372
2019-02-21 $7.86 $7.96 $7.61 $7.72 $7.72 39,014
2019-02-20 $8.02 $8.32 $7.83 $7.90 $7.90 125,019
2019-02-19 $8.07 $8.20 $7.81 $8.03 $8.03 136,377
2019-02-15 $8.03 $8.12 $7.77 $8.08 $8.08 75,135
2019-02-14 $7.77 $8.09 $7.71 $8.02 $8.02 26,307
2019-02-13 $7.89 $8.05 $7.73 $7.78 $7.78 40,901
2019-02-12 $8.03 $8.11 $7.70 $7.87 $7.87 48,677
2019-02-11 $8.24 $8.24 $7.67 $7.96 $7.96 52,358
2019-02-08 $8.09 $8.43 $8.03 $8.28 $8.28 38,863
2019-02-07 $8.43 $8.43 $7.82 $8.10 $8.10 87,960
2019-02-06 $8.74 $8.75 $8.23 $8.46 $8.46 56,333
2019-02-05 $8.62 $8.80 $8.62 $8.75 $8.75 66,548
2019-02-04 $8.59 $8.60 $8.21 $8.60 $8.60 66,120
2019-02-01 $8.56 $8.59 $8.13 $8.58 $8.58 60,522
2019-01-31 $8.20 $8.75 $8.08 $8.54 $8.54 165,622
2019-01-30 $8.05 $8.20 $7.91 $8.20 $8.20 63,396
2019-01-29 $8.02 $8.58 $7.78 $8.05 $8.05 66,716
2019-01-28 $8.00 $8.30 $7.98 $8.07 $8.07 60,190
2019-01-25 $7.82 $7.98 $7.75 $7.92 $7.92 28,999
2019-01-24 $7.75 $7.84 $7.68 $7.81 $7.81 19,234
2019-01-23 $7.78 $7.99 $7.61 $7.72 $7.72 55,373
2019-01-22 $7.65 $7.90 $7.55 $7.75 $7.75 100,811
2019-01-18 $7.89 $7.89 $7.57 $7.65 $7.65 83,613
2019-01-17 $7.66 $7.86 $7.66 $7.81 $7.81 45,067
2019-01-16 $7.72 $7.79 $7.67 $7.70 $7.70 79,653
2019-01-15 $7.63 $7.95 $7.59 $7.71 $7.71 46,861
2019-01-14 $7.86 $7.95 $7.54 $7.59 $7.59 64,099
2019-01-11 $7.85 $8.02 $7.71 $7.96 $7.96 70,651
2019-01-10 $7.81 $7.92 $7.58 $7.78 $7.78 84,908
2019-01-09 $8.21 $8.34 $7.77 $7.89 $7.89 144,288
2019-01-08 $7.63 $8.64 $7.63 $8.28 $8.28 322,713
2019-01-07 $7.11 $7.81 $7.01 $7.53 $7.53 167,368
2019-01-04 $6.48 $7.04 $6.48 $6.87 $6.87 124,587
2019-01-03 $6.67 $6.93 $6.17 $6.39 $6.39 190,364
2019-01-02 $6.48 $6.88 $6.28 $6.68 $6.68 187,200
2018-12-31 $5.95 $6.48 $5.95 $6.31 $6.31 485,757
2018-12-28 $5.75 $6.27 $5.68 $5.92 $5.92 615,405
2018-12-27 $5.59 $5.80 $5.41 $5.71 $5.71 316,908
2018-12-26 $5.66 $5.88 $5.41 $5.72 $5.72 459,308
2018-12-24 $5.64 $5.85 $5.49 $5.61 $5.61 52,334
2018-12-21 $5.80 $5.86 $5.43 $5.63 $5.63 746,375
2018-12-20 $6.25 $6.39 $5.72 $5.82 $5.82 183,971
2018-12-19 $6.32 $6.53 $6.17 $6.29 $6.29 159,681
2018-12-18 $6.30 $6.47 $6.16 $6.27 $6.27 165,934
2018-12-17 $6.46 $6.67 $6.21 $6.29 $6.29 162,743
2018-12-14 $6.92 $7.00 $6.55 $6.57 $6.57 56,900
2018-12-13 $7.24 $7.25 $6.86 $6.96 $6.96 65,473
2018-12-12 $7.06 $7.39 $7.00 $7.22 $7.22 98,342
2018-12-11 $7.00 $7.19 $6.86 $7.05 $7.05 117,941
2018-12-10 $7.30 $7.30 $6.77 $7.00 $7.00 105,428
2018-12-07 $7.40 $7.53 $7.17 $7.31 $7.31 65,388
2018-12-06 $7.57 $7.75 $7.36 $7.37 $7.37 214,483
2018-12-04 $8.07 $8.22 $7.57 $7.80 $7.80 142,533
2018-12-03 $8.47 $8.83 $7.45 $8.16 $8.16 235,746
2018-11-30 $8.03 $8.51 $8.00 $8.43 $8.43 278,568
2018-11-29 $8.03 $8.10 $7.93 $7.99 $7.99 75,464
2018-11-28 $7.99 $8.17 $7.93 $8.04 $8.04 90,521
2018-11-27 $7.81 $8.06 $7.81 $7.99 $7.99 134,767
2018-11-26 $8.04 $8.33 $7.82 $7.90 $7.90 110,111
2018-11-23 $7.89 $8.21 $7.83 $8.04 $8.04 58,079
2018-11-21 $8.12 $8.21 $7.91 $8.00 $8.00 98,886
2018-11-20 $7.95 $8.61 $7.91 $8.12 $8.12 263,907
2018-11-19 $8.45 $8.53 $8.00 $8.09 $8.09 80,083
2018-11-16 $8.22 $8.75 $8.13 $8.47 $8.47 150,845
2018-11-15 $8.00 $8.41 $7.77 $8.28 $8.28 185,318
2018-11-14 $8.49 $8.49 $7.79 $8.04 $8.04 299,021
2018-11-13 $8.32 $8.65 $8.28 $8.42 $8.42 162,473
2018-11-12 $9.18 $9.39 $8.28 $8.35 $8.35 137,462
2018-11-09 $9.78 $9.93 $9.32 $9.43 $9.43 88,362
2018-11-08 $9.75 $10.04 $9.75 $9.94 $9.94 65,747
2018-11-07 $10.00 $10.45 $9.53 $9.85 $9.85 235,917
2018-11-06 $10.35 $10.35 $9.87 $9.97 $9.97 156,410
2018-11-05 $10.70 $10.86 $10.35 $10.44 $10.44 83,939
2018-11-02 $10.66 $10.90 $10.50 $10.68 $10.68 103,893
2018-11-01 $10.14 $10.78 $10.14 $10.62 $10.62 292,247
2018-10-31 $10.19 $10.63 $10.04 $10.13 $10.13 188,443
2018-10-30 $10.52 $10.52 $10.00 $10.13 $10.13 73,859
2018-10-29 $10.71 $10.87 $10.26 $10.55 $10.55 113,020
2018-10-26 $10.47 $10.80 $10.22 $10.66 $10.66 49,597
2018-10-25 $10.29 $11.12 $10.27 $10.62 $10.62 68,219
2018-10-24 $10.52 $10.81 $10.14 $10.27 $10.27 97,814
2018-10-23 $10.08 $10.78 $10.00 $10.53 $10.53 57,783
2018-10-22 $10.52 $10.52 $10.06 $10.31 $10.31 36,627
2018-10-19 $10.79 $10.91 $10.50 $10.51 $10.51 101,947
2018-10-18 $10.80 $10.85 $10.51 $10.75 $10.75 57,155
2018-10-17 $11.11 $11.11 $10.71 $10.84 $10.84 64,830
2018-10-16 $10.28 $11.40 $10.28 $11.13 $11.13 289,044
2018-10-15 $10.38 $10.52 $10.25 $10.26 $10.26 64,110
2018-10-12 $10.33 $10.63 $10.19 $10.48 $10.48 221,410
2018-10-11 $10.02 $10.79 $9.91 $10.17 $10.17 215,080
2018-10-10 $10.61 $10.66 $9.66 $10.01 $10.01 296,042
2018-10-09 $10.83 $10.99 $10.31 $10.66 $10.66 293,043
2018-10-08 $11.50 $11.50 $10.63 $10.93 $10.93 233,349
2018-10-05 $11.95 $12.37 $11.52 $11.53 $11.53 294,692
2018-10-04 $12.16 $12.35 $11.53 $12.02 $12.02 183,179
2018-10-03 $12.83 $13.06 $12.06 $12.33 $12.33 101,346
2018-10-02 $12.27 $12.81 $11.33 $12.62 $12.62 343,841
2018-10-01 $13.27 $13.49 $12.26 $12.34 $12.34 158,167
2018-09-28 $13.05 $13.35 $12.85 $13.20 $13.20 74,333
2018-09-27 $13.35 $13.37 $12.65 $13.10 $13.10 103,477
2018-09-26 $13.40 $13.45 $13.05 $13.30 $13.30 62,022
2018-09-25 $13.60 $13.60 $13.15 $13.25 $13.25 175,869
2018-09-24 $12.95 $13.70 $12.70 $13.50 $13.50 178,281
2018-09-21 $13.35 $13.45 $12.55 $13.10 $13.10 225,688
2018-09-20 $13.35 $13.80 $13.15 $13.30 $13.30 177,709
2018-09-19 $13.60 $13.60 $12.90 $13.35 $13.35 169,866
2018-09-18 $13.80 $13.85 $13.25 $13.70 $13.70 129,641
2018-09-17 $14.10 $14.45 $13.65 $13.75 $13.75 154,885
2018-09-14 $13.85 $14.20 $13.50 $14.05 $14.05 204,878
2018-09-13 $14.95 $14.95 $13.50 $13.95 $13.95 1,777,883
2018-09-12 $15.00 $15.00 $14.10 $14.25 $14.25 137,340
2018-09-11 $15.00 $15.00 $14.50 $14.90 $14.90 189,564
2018-09-10 $14.25 $15.15 $14.25 $14.70 $14.70 363,693
2018-09-07 $13.15 $15.92 $12.70 $14.25 $14.25 643,100
2018-09-06 $14.00 $14.25 $12.85 $13.15 $13.15 1,045,507
2018-09-05 $13.15 $13.55 $13.04 $13.45 $13.45 151,153
2018-09-04 $13.30 $13.35 $12.85 $13.20 $13.20 111,786
2018-08-31 $13.20 $13.80 $12.85 $13.25 $13.25 150,241
2018-08-30 $12.15 $13.30 $12.15 $13.15 $13.15 307,987
2018-08-29 $12.25 $12.70 $11.50 $12.25 $12.25 568,289
2018-08-28 $12.10 $12.60 $11.85 $12.10 $12.10 271,048
2018-08-27 $12.20 $12.40 $11.94 $12.25 $12.25 176,423
2018-08-24 $11.80 $12.15 $11.75 $11.85 $11.85 109,005
2018-08-23 $12.15 $12.20 $11.65 $11.85 $11.85 117,214
2018-08-22 $12.25 $12.30 $11.90 $12.10 $12.10 112,413
2018-08-21 $11.95 $12.40 $11.95 $12.20 $12.20 147,657
2018-08-20 $11.50 $12.20 $11.30 $11.90 $11.90 199,532
2018-08-17 $11.85 $11.95 $11.25 $11.45 $11.45 127,169
2018-08-16 $11.75 $12.00 $11.65 $11.80 $11.80 71,434
2018-08-15 $11.35 $11.70 $11.20 $11.70 $11.70 48,822
2018-08-14 $11.75 $12.20 $11.30 $11.40 $11.40 121,354
2018-08-13 $11.85 $12.00 $11.35 $11.65 $11.65 104,564
2018-08-10 $12.05 $12.15 $11.60 $11.75 $11.75 153,241
2018-08-09 $11.00 $12.15 $11.00 $12.10 $12.10 377,977
2018-08-08 $10.40 $11.30 $9.95 $11.00 $11.00 524,907
2018-08-07 $9.50 $10.15 $9.50 $9.95 $9.95 94,592
2018-08-06 $9.70 $9.85 $9.21 $9.50 $9.50 61,342
2018-08-03 $10.05 $10.20 $9.70 $9.75 $9.75 42,810
2018-08-02 $10.05 $10.35 $10.05 $10.10 $10.10 84,111
2018-08-01 $10.00 $10.32 $9.75 $10.20 $10.20 66,755
2018-07-31 $9.30 $9.95 $9.20 $9.95 $9.95 307,615
2018-07-30 $9.15 $9.40 $9.10 $9.20 $9.20 76,564
2018-07-27 $9.75 $9.75 $8.90 $9.15 $9.15 126,823
2018-07-26 $9.65 $9.90 $9.40 $9.65 $9.65 87,554
2018-07-25 $9.65 $9.90 $9.60 $9.60 $9.60 84,036
2018-07-24 $10.15 $10.40 $9.50 $9.70 $9.70 117,017
2018-07-23 $10.05 $10.40 $9.90 $10.20 $10.20 71,690
2018-07-20 $10.20 $10.45 $10.00 $10.10 $10.10 112,657
2018-07-19 $10.15 $10.30 $9.60 $10.25 $10.25 93,089
2018-07-18 $10.15 $10.45 $9.93 $10.05 $10.05 55,939
2018-07-17 $10.05 $10.45 $10.05 $10.10 $10.10 64,884
2018-07-16 $10.65 $10.75 $9.90 $10.10 $10.10 110,533
2018-07-13 $9.70 $10.60 $9.65 $10.55 $10.55 221,599
2018-07-12 $8.90 $9.75 $8.85 $9.65 $9.65 1,878,513
2018-07-11 $9.50 $9.50 $8.95 $9.00 $9.00 183,515
2018-07-10 $9.70 $9.70 $9.38 $9.55 $9.55 121,599
2018-07-09 $10.00 $10.20 $9.45 $9.60 $9.60 154,485
2018-07-06 $9.85 $10.40 $9.80 $10.05 $10.05 251,134
2018-07-05 $9.50 $9.81 $9.06 $9.80 $9.80 237,725
2018-07-03 $9.70 $9.70 $9.30 $9.50 $9.50 61,048
2018-07-02 $9.00 $9.85 $9.00 $9.60 $9.60 187,986
2018-06-29 $8.65 $11.00 $8.65 $9.20 $9.20 2,931,668
2018-06-28 $7.85 $9.25 $7.85 $8.65 $8.65 947,245
2018-06-27 $7.85 $7.95 $7.65 $7.90 $7.90 101,557
2018-06-26 $8.05 $8.05 $7.65 $7.85 $7.85 105,670
2018-06-25 $7.70 $8.14 $7.54 $8.00 $8.00 242,629
2018-06-22 $7.85 $8.10 $7.70 $7.70 $7.70 94,655
2018-06-21 $8.55 $8.55 $7.70 $7.85 $7.85 168,305
2018-06-20 $8.00 $8.50 $7.95 $8.50 $8.50 83,047
2018-06-19 $8.15 $8.17 $7.75 $7.90 $7.90 58,563
2018-06-18 $8.40 $9.15 $8.00 $8.25 $8.25 418,473
2018-06-15 $8.10 $8.40 $7.80 $8.35 $8.35 84,505
2018-06-14 $8.25 $8.45 $7.70 $8.05 $8.05 419,030
2018-06-13 $8.25 $8.90 $7.80 $8.30 $8.30 468,636
2018-06-12 $6.95 $8.30 $6.95 $8.00 $8.00 509,635
2018-06-11 $6.40 $7.10 $6.20 $6.90 $6.90 347,303
2018-06-08 $6.35 $6.55 $6.15 $6.50 $6.50 124,454
2018-06-07 $6.05 $6.55 $6.05 $6.25 $6.25 112,882
2018-06-06 $5.85 $6.45 $5.82 $6.45 $6.45 212,171
2018-06-05 $6.15 $6.20 $5.80 $5.80 $5.80 228,702
2018-06-04 $5.75 $6.40 $5.75 $6.20 $6.20 356,754
2018-06-01 $5.65 $5.75 $5.60 $5.70 $5.70 123,492
2018-05-31 $5.60 $5.75 $5.55 $5.60 $5.60 174,801
2018-05-30 $5.55 $5.80 $5.50 $5.55 $5.55 147,728
2018-05-29 $5.75 $5.90 $5.45 $5.55 $5.55 304,813
2018-05-25 $5.45 $5.60 $5.25 $5.50 $5.50 52,566
2018-05-24 $5.65 $5.75 $5.45 $5.50 $5.50 112,037
2018-05-23 $5.55 $5.80 $5.50 $5.60 $5.60 81,752
2018-05-22 $5.95 $5.95 $5.27 $5.55 $5.55 174,898
2018-05-21 $6.30 $6.30 $5.85 $6.00 $6.00 72,940
2018-05-18 $6.35 $6.60 $6.05 $6.15 $6.15 123,593
2018-05-17 $6.40 $6.55 $6.35 $6.45 $6.45 259,409
2018-05-16 $6.60 $6.82 $6.30 $6.35 $6.35 175,265
2018-05-15 $6.65 $7.00 $6.00 $6.65 $6.65 964,301
2018-05-14 $5.90 $6.15 $5.80 $6.00 $6.00 194,633
2018-05-11 $5.85 $5.90 $5.85 $5.85 $5.85 53,253
2018-05-10 $6.00 $6.00 $5.85 $5.90 $5.90 64,377
2018-05-09 $5.95 $6.05 $5.75 $5.95 $5.95 118,576
2018-05-08 $6.00 $6.05 $5.95 $6.05 $6.05 76,592
2018-05-07 $6.10 $6.17 $5.95 $5.95 $5.95 95,670
2018-05-04 $6.20 $6.20 $5.75 $6.05 $6.05 122,644
2018-05-03 $6.05 $6.15 $5.80 $6.10 $6.10 142,482
2018-05-02 $6.20 $6.25 $5.95 $6.05 $6.05 102,057
2018-05-01 $6.10 $6.20 $5.86 $6.20 $6.20 85,167
2018-04-30 $5.90 $6.35 $5.90 $6.10 $6.10 245,714
2018-04-27 $5.20 $6.25 $5.20 $5.85 $5.85 344,290
2018-04-26 $5.00 $5.25 $5.00 $5.25 $5.25 49,093
2018-04-25 $4.65 $5.10 $4.50 $5.00 $5.00 204,675
2018-04-24 $5.15 $5.15 $4.75 $4.80 $4.80 166,138
2018-04-23 $5.00 $5.20 $5.00 $5.13 $5.13 108,778
2018-04-20 $5.30 $5.30 $5.00 $5.05 $5.05 75,855
2018-04-19 $5.30 $5.40 $5.30 $5.30 $5.30 37,527
2018-04-18 $5.45 $5.45 $5.20 $5.40 $5.40 78,115
2018-04-17 $5.55 $5.65 $5.20 $5.45 $5.45 192,441
2018-04-16 $5.30 $5.55 $5.30 $5.45 $5.45 205,149
2018-04-13 $5.30 $5.32 $5.00 $5.25 $5.25 39,465
2018-04-12 $5.01 $5.40 $5.01 $5.25 $5.25 58,721
2018-04-11 $5.15 $5.80 $5.00 $5.00 $5.00 190,008
2018-04-10 $5.00 $5.25 $4.95 $5.15 $5.15 415,990
2018-04-09 $4.90 $5.00 $4.80 $4.95 $4.95 65,596
2018-04-06 $4.85 $5.05 $4.85 $4.95 $4.95 37,538
2018-04-05 $4.90 $5.00 $4.85 $4.90 $4.90 38,366
2018-04-04 $4.85 $4.90 $4.75 $4.90 $4.90 40,496
2018-04-03 $4.80 $4.95 $4.79 $4.85 $4.85 14,986
2018-04-02 $4.90 $4.95 $4.70 $4.85 $4.85 52,696
2018-03-29 $4.65 $5.05 $4.50 $4.90 $4.90 86,085
2018-03-28 $4.80 $4.85 $4.45 $4.65 $4.65 117,553
2018-03-27 $4.80 $4.90 $4.45 $4.75 $4.75 70,653
2018-03-26 $4.66 $4.85 $4.65 $4.80 $4.80 34,911
2018-03-23 $4.75 $4.90 $4.51 $4.75 $4.75 94,530
2018-03-22 $4.95 $5.00 $4.75 $4.75 $4.75 57,963
2018-03-21 $4.80 $5.00 $4.75 $4.90 $4.90 137,900
2018-03-20 $4.60 $4.90 $4.60 $4.80 $4.80 109,933
2018-03-19 $4.60 $4.70 $4.55 $4.65 $4.65 69,969
2018-03-16 $4.65 $4.75 $4.50 $4.60 $4.60 21,186
2018-03-15 $4.65 $4.75 $4.55 $4.70 $4.70 35,490
2018-03-14 $4.55 $4.80 $4.40 $4.63 $4.63 102,380
2018-03-13 $4.75 $4.85 $4.50 $4.70 $4.70 92,482
2018-03-12 $4.55 $4.85 $4.55 $4.75 $4.75 76,355
2018-03-09 $4.25 $4.70 $4.25 $4.50 $4.50 99,006
2018-03-08 $4.30 $4.65 $4.30 $4.30 $4.30 174,636
2018-03-07 $4.00 $4.45 $4.00 $4.30 $4.30 78,009
2018-03-06 $4.15 $4.25 $3.90 $4.05 $4.05 76,236
2018-03-05 $4.40 $4.40 $3.86 $3.98 $3.98 95,794
2018-03-02 $4.40 $4.40 $4.10 $4.40 $4.40 134,926
2018-03-01 $3.75 $4.45 $3.71 $4.40 $4.40 250,192
2018-02-28 $3.70 $3.76 $3.65 $3.75 $3.75 70,333
2018-02-27 $3.75 $3.75 $3.60 $3.65 $3.65 49,340
2018-02-26 $3.70 $3.75 $3.70 $3.75 $3.75 8,855
2018-02-23 $3.75 $3.80 $3.65 $3.70 $3.70 29,929
2018-02-22 $3.68 $3.75 $3.61 $3.75 $3.75 25,851
2018-02-21 $3.75 $3.80 $3.70 $3.70 $3.70 46,220
2018-02-20 $3.55 $3.73 $3.55 $3.73 $3.73 38,606
2018-02-16 $3.65 $3.65 $3.55 $3.60 $3.60 32,912
2018-02-15 $3.70 $3.70 $3.60 $3.63 $3.63 15,925
2018-02-14 $3.55 $3.75 $3.55 $3.70 $3.70 16,787
2018-02-13 $3.85 $3.85 $3.55 $3.55 $3.55 87,486
2018-02-12 $3.60 $3.85 $3.60 $3.75 $3.75 158,468
2018-02-09 $3.14 $3.50 $3.10 $3.50 $3.50 94,319
2018-02-08 $3.40 $3.70 $3.00 $3.00 $3.00 219,961
2018-02-07 $3.30 $3.40 $3.25 $3.38 $3.38 50,689
2018-02-06 $3.30 $3.35 $3.30 $3.35 $3.35 21,783
2018-02-05 $3.20 $3.40 $3.05 $3.30 $3.30 98,631
2018-02-02 $3.15 $3.25 $3.10 $3.25 $3.25 42,579
2018-02-01 $3.25 $3.30 $3.15 $3.20 $3.20 11,068
2018-01-31 $3.15 $3.20 $3.11 $3.20 $3.20 86,431
2018-01-30 $3.14 $3.15 $3.05 $3.10 $3.10 58,811
2018-01-29 $3.40 $3.40 $3.15 $3.15 $3.15 44,319
2018-01-26 $3.00 $3.35 $3.00 $3.35 $3.35 103,237
2018-01-25 $3.00 $3.05 $2.95 $3.03 $3.03 19,810
2018-01-24 $2.95 $3.05 $2.95 $3.00 $3.00 95,510
2018-01-23 $2.95 $2.95 $2.90 $2.95 $2.95 29,567
2018-01-22 $2.80 $2.95 $2.80 $2.95 $2.95 26,655
2018-01-19 $2.84 $2.90 $2.77 $2.80 $2.80 29,920
2018-01-18 $2.85 $2.85 $2.70 $2.80 $2.80 25,038
2018-01-17 $2.85 $2.85 $2.70 $2.80 $2.80 14,241
2018-01-16 $2.80 $2.90 $2.70 $2.70 $2.70 84,263
2018-01-12 $2.95 $2.95 $2.85 $2.90 $2.90 12,086
2018-01-11 $2.90 $2.90 $2.83 $2.90 $2.90 9,735
2018-01-10 $2.80 $2.90 $2.80 $2.85 $2.85 15,084
2018-01-09 $2.85 $2.90 $2.80 $2.85 $2.85 19,828
2018-01-08 $2.85 $2.95 $2.85 $2.90 $2.90 28,270
2018-01-05 $3.00 $3.05 $2.90 $2.93 $2.93 32,461
2018-01-04 $2.95 $3.00 $2.95 $3.00 $3.00 55,135
2018-01-03 $2.90 $2.95 $2.85 $2.95 $2.95 74,054
2018-01-02 $2.80 $2.90 $2.80 $2.88 $2.88 70,045
2017-12-29 $2.80 $2.85 $2.80 $2.83 $2.83 36,797
2017-12-28 $2.80 $2.90 $2.80 $2.80 $2.80 91,234
2017-12-27 $2.75 $2.85 $2.75 $2.85 $2.85 134,698
2017-12-26 $2.50 $2.90 $2.50 $2.90 $2.90 278,203
2017-12-22 $2.50 $2.55 $2.45 $2.50 $2.50 135,647
2017-12-21 $2.55 $2.55 $2.50 $2.55 $2.55 146,071
2017-12-20 $2.40 $2.50 $2.40 $2.50 $2.50 308,027
2017-12-19 $2.40 $2.45 $2.40 $2.45 $2.45 12,115
2017-12-18 $2.41 $2.50 $2.40 $2.50 $2.50 56,525
2017-12-15 $2.41 $2.50 $2.36 $2.45 $2.45 109,243
2017-12-14 $2.50 $2.50 $2.40 $2.40 $2.40 56,088
2017-12-13 $2.45 $2.55 $2.43 $2.55 $2.55 25,025
2017-12-12 $2.50 $2.50 $2.40 $2.45 $2.45 32,755
2017-12-11 $2.45 $2.55 $2.45 $2.50 $2.50 28,116
2017-12-08 $2.35 $2.65 $2.35 $2.45 $2.45 181,571
2017-12-07 $2.35 $2.45 $2.35 $2.35 $2.35 21,466
2017-12-06 $2.35 $2.40 $2.35 $2.40 $2.40 19,377
2017-12-05 $2.40 $2.48 $2.35 $2.40 $2.40 29,195
2017-12-04 $2.30 $2.40 $2.30 $2.35 $2.35 44,884
2017-12-01 $2.45 $2.50 $2.30 $2.30 $2.30 77,917
2017-11-30 $2.34 $2.45 $2.30 $2.45 $2.45 58,999
2017-11-29 $2.30 $2.35 $2.30 $2.30 $2.30 30,465
2017-11-28 $2.35 $2.35 $2.30 $2.35 $2.35 19,914
2017-11-27 $2.35 $2.35 $2.20 $2.33 $2.33 102,734
2017-11-24 $2.35 $2.40 $2.30 $2.30 $2.30 19,632
2017-11-22 $2.40 $2.40 $2.30 $2.33 $2.33 74,284
2017-11-21 $2.45 $2.45 $2.35 $2.35 $2.35 30,569
2017-11-20 $2.40 $2.43 $2.30 $2.38 $2.38 140,013
2017-11-17 $2.20 $2.60 $2.15 $2.40 $2.40 521,456
2017-11-16 $2.25 $2.25 $2.10 $2.20 $2.20 204,883
2017-11-15 $2.30 $2.30 $2.20 $2.20 $2.20 151,727
2017-11-14 $2.35 $2.40 $2.20 $2.20 $2.20 130,199
2017-11-13 $2.40 $2.45 $2.30 $2.33 $2.33 118,357
2017-11-10 $2.50 $2.50 $2.35 $2.45 $2.45 113,023
2017-11-09 $2.65 $2.65 $2.35 $2.45 $2.45 145,352
2017-11-08 $3.15 $3.17 $2.60 $2.60 $2.60 324,437
2017-11-07 $3.20 $3.23 $3.13 $3.15 $3.15 15,188
2017-11-06 $3.12 $3.20 $3.10 $3.15 $3.15 17,835
2017-11-03 $3.00 $3.15 $3.00 $3.13 $3.13 13,115
2017-11-02 $3.05 $3.10 $3.00 $3.06 $3.06 19,298
2017-11-01 $3.25 $3.25 $3.10 $3.10 $3.10 31,436
2017-10-31 $3.10 $3.15 $3.05 $3.10 $3.10 5,537
2017-10-30 $2.95 $3.10 $2.90 $3.10 $3.10 30,052
2017-10-27 $3.00 $3.10 $2.90 $2.90 $2.90 83,617
2017-10-26 $2.95 $3.10 $2.90 $3.00 $3.00 12,372
2017-10-25 $3.10 $3.13 $2.95 $2.95 $2.95 45,490
2017-10-24 $3.15 $3.20 $3.10 $3.10 $3.10 29,585
2017-10-23 $3.30 $3.30 $3.10 $3.10 $3.10 28,743
2017-10-20 $3.21 $3.30 $3.20 $3.25 $3.25 10,539
2017-10-19 $3.25 $3.35 $3.20 $3.20 $3.20 44,314
2017-10-18 $3.25 $3.50 $3.25 $3.25 $3.25 171,193
2017-10-17 $3.10 $3.35 $3.10 $3.20 $3.20 142,321
2017-10-16 $3.10 $3.25 $3.05 $3.13 $3.13 116,894
2017-10-13 $3.10 $3.20 $3.10 $3.13 $3.13 30,590
2017-10-12 $3.10 $3.20 $3.05 $3.13 $3.13 36,682
2017-10-11 $3.10 $3.10 $3.07 $3.10 $3.10 7,654
2017-10-10 $3.15 $3.20 $3.00 $3.10 $3.10 17,858
2017-10-09 $3.15 $3.15 $3.10 $3.15 $3.15 12,355
2017-10-06 $3.03 $3.10 $2.95 $3.00 $3.00 51,045
2017-10-05 $2.95 $3.20 $2.94 $2.95 $2.95 86,510
2017-10-04 $2.81 $2.95 $2.80 $2.93 $2.93 16,619
2017-10-03 $2.95 $2.95 $2.80 $2.85 $2.85 34,943
2017-10-02 $2.95 $2.95 $2.90 $2.95 $2.95 37,013
2017-09-29 $2.90 $2.95 $2.90 $2.95 $2.95 10,931
2017-09-28 $2.95 $2.95 $2.90 $2.90 $2.90 20,027
2017-09-27 $2.95 $3.00 $2.90 $3.00 $3.00 43,313
2017-09-26 $2.95 $3.00 $2.90 $2.95 $2.95 29,241
2017-09-25 $2.90 $2.95 $2.90 $2.93 $2.93 16,624
2017-09-22 $2.95 $3.00 $2.90 $2.90 $2.90 51,904
2017-09-21 $3.00 $3.00 $2.90 $2.90 $2.90 27,036
2017-09-20 $2.95 $3.00 $2.90 $2.90 $2.90 18,986
2017-09-19 $3.03 $3.03 $2.90 $2.95 $2.95 21,596
2017-09-18 $3.15 $3.15 $3.00 $3.05 $3.05 7,353
2017-09-15 $3.10 $3.20 $3.10 $3.15 $3.15 9,512
2017-09-14 $3.20 $3.21 $3.10 $3.10 $3.10 28,466
2017-09-13 $3.15 $3.25 $3.15 $3.23 $3.23 27,747
2017-09-12 $3.15 $3.20 $3.10 $3.15 $3.15 11,685
2017-09-11 $3.00 $3.25 $3.00 $3.15 $3.15 181,029
2017-09-08 $3.05 $3.05 $2.95 $3.05 $3.05 14,999
2017-09-07 $3.00 $3.10 $2.95 $3.00 $3.00 14,506
2017-09-06 $3.15 $3.20 $2.90 $2.90 $2.90 45,856
2017-09-05 $3.25 $3.25 $3.10 $3.20 $3.20 8,403
2017-09-01 $3.15 $3.20 $3.05 $3.20 $3.20 23,450
2017-08-31 $3.25 $3.25 $3.05 $3.15 $3.15 39,411
2017-08-30 $3.10 $3.25 $3.10 $3.25 $3.25 25,050
2017-08-29 $3.20 $3.20 $3.06 $3.13 $3.13 8,959
2017-08-28 $3.15 $3.25 $3.15 $3.18 $3.18 32,685
2017-08-25 $3.25 $3.25 $3.05 $3.15 $3.15 58,731
2017-08-24 $3.15 $3.25 $3.10 $3.25 $3.25 48,518
2017-08-23 $3.05 $3.20 $3.04 $3.10 $3.10 20,595
2017-08-22 $3.05 $3.20 $3.00 $3.10 $3.10 35,008
2017-08-21 $2.95 $3.10 $2.73 $3.05 $3.05 25,948
2017-08-18 $2.75 $3.05 $2.45 $2.95 $2.95 66,700
2017-08-17 $2.59 $2.80 $2.59 $2.80 $2.80 56,147
2017-08-16 $2.50 $2.65 $2.45 $2.65 $2.65 132,466
2017-08-15 $2.60 $2.60 $2.25 $2.45 $2.45 162,521
2017-08-14 $2.65 $2.85 $2.45 $2.50 $2.50 240,009
2017-08-11 $2.85 $2.85 $2.70 $2.70 $2.70 30,264
2017-08-10 $2.90 $2.93 $2.70 $2.75 $2.75 56,783
2017-08-09 $2.90 $2.95 $2.70 $2.75 $2.75 83,683
2017-08-08 $3.05 $3.05 $2.90 $2.90 $2.90 32,860
2017-08-07 $3.20 $3.20 $2.95 $3.05 $3.05 33,443
2017-08-04 $3.00 $3.10 $3.00 $3.00 $3.00 30,346
2017-08-03 $3.15 $3.20 $3.15 $3.20 $3.20 19,505
2017-08-02 $3.25 $3.25 $3.10 $3.15 $3.15 25,461
2017-08-01 $3.15 $3.20 $3.10 $3.20 $3.20 21,353
2017-07-31 $3.05 $3.15 $3.02 $3.10 $3.10 10,357
2017-07-28 $3.20 $3.20 $3.05 $3.10 $3.10 22,370
2017-07-27 $3.35 $3.35 $3.15 $3.20 $3.20 32,702
2017-07-26 $3.39 $3.40 $3.30 $3.35 $3.35 19,025
2017-07-25 $3.35 $3.40 $3.30 $3.30 $3.30 13,497
2017-07-24 $3.40 $3.50 $3.30 $3.35 $3.35 82,712
2017-07-21 $3.35 $3.41 $3.25 $3.35 $3.35 12,434
2017-07-20 $3.36 $3.40 $3.30 $3.30 $3.30 6,514
2017-07-19 $3.50 $3.50 $3.35 $3.40 $3.40 30,476
2017-07-18 $3.40 $3.50 $3.25 $3.48 $3.48 59,383
2017-07-17 $3.35 $3.50 $3.35 $3.40 $3.40 43,061
2017-07-14 $3.30 $3.50 $3.30 $3.40 $3.40 131,021
2017-07-13 $3.25 $3.38 $3.25 $3.25 $3.25 41,562
2017-07-12 $3.30 $3.40 $3.25 $3.30 $3.30 30,836
2017-07-11 $3.25 $3.40 $3.25 $3.35 $3.35 47,376
2017-07-10 $3.30 $3.35 $3.25 $3.30 $3.30 19,427
2017-07-07 $3.25 $3.40 $3.25 $3.30 $3.30 82,251
2017-07-06 $3.25 $3.30 $3.25 $3.25 $3.25 55,711
2017-07-05 $3.10 $3.30 $3.10 $3.25 $3.25 54,973
2017-07-03 $3.18 $3.25 $3.15 $3.20 $3.20 30,565
2017-06-30 $3.15 $3.20 $3.15 $3.15 $3.15 116,064
2017-06-29 $3.15 $3.25 $3.15 $3.15 $3.15 82,386
2017-06-28 $2.85 $3.25 $2.85 $3.10 $3.10 245,043
2017-06-27 $3.30 $3.40 $2.95 $3.00 $3.00 923,996
2017-06-26 $4.20 $4.20 $3.80 $3.80 $3.80 100,922
2017-06-23 $4.00 $4.20 $3.96 $4.10 $4.10 89,958
2017-06-22 $4.05 $4.10 $4.00 $4.05 $4.05 59,250
2017-06-21 $3.85 $4.05 $3.85 $4.00 $4.00 46,815
2017-06-20 $3.80 $3.95 $3.80 $3.95 $3.95 8,667
2017-06-19 $3.95 $4.00 $3.85 $3.85 $3.85 34,236
2017-06-16 $3.80 $4.00 $3.80 $4.00 $4.00 31,173
2017-06-15 $3.85 $3.95 $3.75 $3.85 $3.85 35,493
2017-06-14 $3.95 $4.00 $3.86 $3.95 $3.95 36,983
2017-06-13 $3.85 $4.00 $3.83 $3.95 $3.95 39,308
2017-06-12 $3.95 $4.00 $3.85 $3.85 $3.85 65,837
2017-06-09 $4.00 $4.10 $4.00 $4.00 $4.00 61,614
2017-06-08 $3.81 $4.00 $3.81 $3.95 $3.95 38,597
2017-06-07 $3.80 $4.05 $3.80 $4.00 $4.00 293,835
2017-06-06 $3.85 $3.90 $3.70 $3.85 $3.85 208,530
2017-06-05 $3.75 $3.90 $3.70 $3.90 $3.90 16,695
2017-06-02 $3.85 $3.85 $3.70 $3.70 $3.70 64,158
2017-06-01 $3.75 $4.00 $3.70 $3.85 $3.85 37,507
2017-05-31 $3.75 $3.75 $3.65 $3.65 $3.65 40,209
2017-05-30 $4.00 $4.00 $3.70 $3.75 $3.75 80,303
2017-05-26 $3.99 $4.00 $3.90 $4.00 $4.00 9,150
2017-05-25 $3.95 $4.00 $3.90 $3.95 $3.95 9,752
2017-05-24 $4.05 $4.05 $3.95 $3.95 $3.95 21,381
2017-05-23 $4.05 $4.10 $4.00 $4.05 $4.05 12,770
2017-05-22 $4.01 $4.03 $3.95 $4.00 $4.00 20,532
2017-05-19 $4.05 $4.15 $4.00 $4.00 $4.00 20,197
2017-05-18 $4.05 $4.10 $3.97 $4.05 $4.05 37,330
2017-05-17 $4.05 $4.15 $4.00 $4.00 $4.00 63,213
2017-05-16 $4.15 $4.20 $3.95 $4.05 $4.05 124,211
2017-05-15 $4.15 $4.20 $4.15 $4.15 $4.15 79,597
2017-05-12 $4.15 $4.20 $4.10 $4.20 $4.20 19,477
2017-05-11 $4.15 $4.20 $4.10 $4.18 $4.18 37,404
2017-05-10 $4.20 $4.25 $4.10 $4.15 $4.15 102,676
2017-05-09 $4.25 $4.30 $4.15 $4.15 $4.15 76,058
2017-05-08 $4.20 $4.35 $4.15 $4.25 $4.25 172,549
2017-05-05 $4.20 $4.20 $4.11 $4.20 $4.20 228,048
2017-05-04 $4.05 $4.20 $4.05 $4.20 $4.20 88,810
2017-05-03 $4.00 $4.05 $3.90 $4.05 $4.05 90,786
2017-05-02 $4.00 $4.05 $3.90 $4.00 $4.00 64,120
2017-05-01 $4.00 $4.00 $3.85 $4.00 $4.00 88,333
2017-04-28 $4.15 $4.15 $3.90 $3.95 $3.95 36,272
2017-04-27 $4.05 $4.25 $3.95 $4.10 $4.10 56,876
2017-04-26 $4.00 $4.10 $3.90 $4.00 $4.00 50,143
2017-04-25 $3.75 $3.95 $3.70 $3.90 $3.90 59,583
2017-04-24 $3.80 $3.80 $3.70 $3.70 $3.70 63,090
2017-04-21 $3.75 $3.80 $3.70 $3.75 $3.75 34,570
2017-04-20 $3.85 $3.85 $3.75 $3.85 $3.85 21,759
2017-04-19 $3.85 $3.90 $3.85 $3.85 $3.85 15,803
2017-04-18 $3.85 $3.85 $3.75 $3.85 $3.85 25,893
2017-04-17 $3.85 $3.95 $3.85 $3.90 $3.90 34,650
2017-04-13 $3.82 $3.95 $3.75 $3.90 $3.90 56,114
2017-04-12 $3.85 $3.85 $3.75 $3.85 $3.85 53,768
2017-04-11 $3.86 $3.88 $3.80 $3.85 $3.85 66,751
2017-04-10 $3.90 $3.94 $3.80 $3.85 $3.85 25,644
2017-04-07 $3.90 $3.90 $3.65 $3.85 $3.85 162,735
2017-04-06 $3.90 $3.95 $3.85 $3.85 $3.85 86,817
2017-04-05 $4.20 $4.25 $3.90 $3.90 $3.90 197,258
2017-04-04 $4.30 $4.30 $4.00 $4.15 $4.15 182,050
2017-04-03 $4.05 $4.45 $4.05 $4.25 $4.25 266,234
2017-03-31 $4.00 $4.15 $3.95 $4.00 $4.00 245,137
2017-03-30 $4.15 $4.15 $3.95 $3.95 $3.95 247,540
2017-03-29 $4.35 $4.40 $4.10 $4.10 $4.10 200,098
2017-03-28 $4.45 $4.55 $4.35 $4.35 $4.35 266,117
2017-03-27 $4.85 $4.85 $4.40 $4.55 $4.55 508,393
2017-03-24 $4.90 $5.00 $4.30 $4.65 $4.65 3,269,690
2017-03-23 $9.25 $9.95 $9.20 $9.85 $9.85 321,845
2017-03-22 $8.35 $9.35 $8.30 $9.35 $9.35 449,303
2017-03-21 $8.30 $8.45 $8.20 $8.40 $8.40 69,490
2017-03-20 $8.10 $8.30 $8.10 $8.25 $8.25 55,981
2017-03-17 $8.10 $8.30 $8.00 $8.10 $8.10 56,169
2017-03-16 $8.15 $8.20 $8.00 $8.20 $8.20 46,282
2017-03-15 $8.40 $8.40 $8.15 $8.15 $8.15 53,052
2017-03-14 $8.45 $8.50 $8.06 $8.30 $8.30 114,374
2017-03-13 $8.40 $8.65 $8.35 $8.40 $8.40 242,777
2017-03-10 $8.40 $8.40 $8.20 $8.35 $8.35 78,388
2017-03-09 $8.10 $8.45 $7.87 $8.40 $8.40 111,828
2017-03-08 $8.40 $8.55 $8.30 $8.35 $8.35 87,809
2017-03-07 $8.20 $8.55 $8.19 $8.40 $8.40 110,625
2017-03-06 $8.60 $8.80 $8.10 $8.20 $8.20 139,993
2017-03-03 $8.10 $8.95 $8.10 $8.60 $8.60 247,403
2017-03-02 $8.15 $8.25 $8.05 $8.15 $8.15 65,061
2017-03-01 $8.05 $8.15 $7.95 $8.10 $8.10 57,024
2017-02-28 $8.05 $8.10 $8.00 $8.05 $8.05 27,373
2017-02-27 $7.80 $8.10 $7.80 $8.00 $8.00 54,113
2017-02-24 $7.95 $7.95 $7.70 $7.75 $7.75 33,064
2017-02-23 $8.20 $8.25 $7.90 $7.95 $7.95 124,199
2017-02-22 $8.25 $8.35 $8.20 $8.20 $8.20 89,889
2017-02-21 $8.30 $8.35 $8.25 $8.25 $8.25 120,251
2017-02-17 $8.20 $8.30 $8.15 $8.30 $8.30 55,958
2017-02-16 $8.30 $8.30 $8.05 $8.15 $8.15 38,847
2017-02-15 $8.20 $8.40 $8.20 $8.30 $8.30 93,180
2017-02-14 $8.15 $8.30 $8.10 $8.25 $8.25 94,075
2017-02-13 $8.05 $8.30 $8.05 $8.20 $8.20 216,552
2017-02-10 $8.00 $8.10 $7.95 $8.10 $8.10 51,927
2017-02-09 $8.15 $8.15 $8.00 $8.03 $8.03 58,968
2017-02-08 $8.15 $8.20 $7.85 $8.20 $8.20 29,005
2017-02-07 $8.25 $8.25 $8.05 $8.15 $8.15 25,449
2017-02-06 $8.25 $8.33 $8.05 $8.30 $8.30 66,643
2017-02-03 $8.10 $8.20 $7.95 $8.20 $8.20 50,324
2017-02-02 $8.15 $8.20 $7.95 $8.10 $8.10 54,235
2017-02-01 $8.15 $8.20 $7.98 $8.10 $8.10 68,735
2017-01-31 $8.00 $8.20 $8.00 $8.20 $8.20 27,542
2017-01-30 $8.10 $8.10 $8.00 $8.05 $8.05 9,447
2017-01-27 $8.15 $8.35 $8.05 $8.15 $8.15 20,390
2017-01-26 $8.30 $8.35 $8.15 $8.20 $8.20 13,943
2017-01-25 $8.05 $8.30 $8.00 $8.30 $8.30 100,452
2017-01-24 $8.10 $8.15 $7.94 $8.05 $8.05 18,283
2017-01-23 $8.15 $8.25 $8.00 $8.15 $8.15 53,193
2017-01-20 $8.35 $8.35 $8.20 $8.20 $8.20 24,776
2017-01-19 $8.35 $8.35 $8.25 $8.30 $8.30 43,523
2017-01-18 $8.20 $8.40 $8.10 $8.40 $8.40 42,920
2017-01-17 $8.30 $8.30 $8.05 $8.20 $8.20 20,888
2017-01-13 $8.50 $8.50 $8.20 $8.35 $8.35 20,856
2017-01-12 $8.25 $8.30 $8.15 $8.25 $8.25 27,448
2017-01-11 $8.40 $8.50 $8.20 $8.30 $8.30 31,290
2017-01-10 $8.38 $8.50 $8.35 $8.45 $8.45 23,292
2017-01-09 $8.20 $8.55 $8.20 $8.45 $8.45 86,257
2017-01-06 $7.75 $8.30 $7.70 $8.10 $8.10 429,686
2017-01-05 $8.00 $8.00 $7.75 $7.75 $7.75 27,636
2017-01-04 $7.85 $8.25 $7.85 $7.95 $7.95 219,494
2017-01-03 $7.75 $7.90 $7.74 $7.85 $7.85 32,828
2016-12-30 $7.83 $7.85 $7.50 $7.70 $7.70 89,250
2016-12-29 $7.70 $7.85 $7.60 $7.80 $7.80 34,840
2016-12-28 $8.20 $8.20 $7.60 $7.70 $7.70 74,700
2016-12-27 $8.20 $8.25 $8.15 $8.25 $8.25 47,396
2016-12-23 $8.00 $8.25 $7.94 $8.25 $8.25 13,334
2016-12-22 $8.25 $8.25 $8.00 $8.00 $8.00 9,027
2016-12-21 $8.25 $8.30 $8.10 $8.30 $8.30 52,049
2016-12-20 $8.15 $8.30 $8.10 $8.10 $8.10 7,302
2016-12-19 $8.20 $8.25 $8.15 $8.20 $8.20 6,594
2016-12-16 $8.20 $8.25 $8.15 $8.20 $8.20 1,854
2016-12-15 $7.90 $8.25 $7.80 $8.20 $8.20 169,325
2016-12-14 $7.75 $7.95 $7.70 $7.85 $7.85 20,338
2016-12-13 $7.75 $7.90 $7.70 $7.75 $7.75 11,547
2016-12-12 $8.00 $8.00 $7.75 $7.80 $7.80 9,802
2016-12-09 $7.80 $8.08 $7.80 $8.00 $8.00 19,821
2016-12-08 $7.85 $7.90 $7.75 $7.80 $7.80 14,023
2016-12-07 $7.95 $7.95 $7.85 $7.90 $7.90 5,008
2016-12-06 $7.85 $7.95 $7.60 $7.90 $7.90 16,718
2016-12-05 $7.85 $7.95 $7.70 $7.90 $7.90 6,474
2016-12-02 $7.80 $8.15 $7.80 $7.80 $7.80 58,459
2016-12-01 $7.90 $8.00 $7.60 $7.95 $7.95 33,318
2016-11-30 $8.00 $8.00 $7.80 $7.80 $7.80 10,839
2016-11-29 $7.80 $8.40 $7.65 $8.05 $8.05 31,558
2016-11-28 $8.15 $8.15 $7.75 $7.75 $7.75 5,576
2016-11-25 $8.25 $8.40 $8.20 $8.20 $8.20 4,635
2016-11-23 $7.90 $8.25 $7.90 $8.15 $8.15 8,332
2016-11-22 $8.10 $8.20 $7.85 $7.90 $7.90 8,043
2016-11-21 $8.10 $8.25 $8.05 $8.10 $8.10 7,872
2016-11-18 $7.70 $8.25 $7.35 $8.25 $8.25 56,664
2016-11-17 $7.75 $7.80 $7.65 $7.65 $7.65 22,304
2016-11-16 $7.80 $8.20 $7.55 $7.75 $7.75 46,455
2016-11-15 $8.35 $8.35 $7.80 $7.80 $7.80 54,497
2016-11-14 $7.85 $8.50 $7.85 $8.40 $8.40 60,564
2016-11-11 $7.85 $8.00 $7.60 $7.80 $7.80 30,178
2016-11-10 $8.20 $8.25 $7.75 $7.80 $7.80 30,452
2016-11-09 $7.85 $8.30 $7.75 $8.15 $8.15 91,167
2016-11-08 $7.50 $7.95 $7.50 $7.75 $7.75 20,454
2016-11-07 $7.45 $7.80 $7.45 $7.50 $7.50 12,951
2016-11-04 $7.70 $8.05 $7.55 $7.65 $7.65 22,255
2016-11-03 $7.80 $7.95 $7.70 $7.70 $7.70 26,144
2016-11-02 $7.90 $8.10 $7.80 $7.85 $7.85 11,839
2016-11-01 $7.60 $8.15 $7.55 $7.95 $7.95 82,971
2016-10-31 $8.10 $8.25 $7.55 $7.60 $7.60 42,716
2016-10-28 $8.35 $8.35 $8.00 $8.15 $8.15 30,008
2016-10-27 $8.50 $8.60 $8.35 $8.35 $8.35 44,728
2016-10-26 $8.40 $8.60 $8.40 $8.55 $8.55 125,074
2016-10-25 $8.55 $8.55 $8.15 $8.50 $8.50 72,932
2016-10-24 $8.70 $8.70 $8.50 $8.50 $8.50 92,342
2016-10-21 $8.50 $8.75 $8.40 $8.55 $8.55 202,291
2016-10-20 $8.00 $8.35 $8.00 $8.35 $8.35 7,376
2016-10-19 $8.35 $8.35 $8.05 $8.25 $8.25 124,235
2016-10-18 $8.30 $8.60 $8.30 $8.40 $8.40 105,217
2016-10-17 $8.20 $8.30 $8.20 $8.30 $8.30 6,835
2016-10-14 $8.16 $8.32 $8.15 $8.26 $8.26 22,665
2016-10-13 $8.26 $8.38 $7.95 $8.13 $8.13 38,021
2016-10-12 $8.31 $8.32 $8.05 $8.30 $8.30 81,316
2016-10-11 $8.24 $8.40 $8.24 $8.38 $8.38 4,135
2016-10-10 $8.15 $8.46 $8.15 $8.28 $8.28 13,157
2016-10-07 $8.00 $8.43 $7.71 $8.13 $8.13 207,984
2016-10-06 $7.80 $8.31 $7.61 $8.25 $8.25 164,564
2016-10-05 $7.66 $8.00 $7.62 $7.77 $7.77 54,154
2016-10-04 $8.00 $8.25 $7.62 $7.62 $7.62 51,890
2016-10-03 $8.01 $8.33 $7.96 $8.01 $8.01 61,484
2016-09-30 $8.04 $8.33 $7.78 $8.10 $8.10 131,172
2016-09-29 $8.25 $8.33 $7.89 $7.95 $7.95 35,512
2016-09-28 $8.22 $8.34 $8.16 $8.33 $8.33 32,850
2016-09-27 $8.15 $8.45 $8.11 $8.15 $8.15 122,003
2016-09-26 $8.05 $8.21 $7.89 $8.12 $8.12 169,223
2016-09-23 $8.02 $8.14 $7.74 $7.83 $7.83 205,750
2016-09-22 $8.01 $8.02 $7.95 $8.00 $8.00 31,995
2016-09-21 $7.93 $8.02 $7.93 $8.02 $8.02 6,642
2016-09-20 $7.85 $8.03 $7.85 $8.03 $8.03 33,086
2016-09-19 $7.95 $7.97 $7.86 $7.93 $7.93 4,029
2016-09-16 $7.98 $8.00 $7.90 $7.99 $7.99 4,782
2016-09-15 $7.91 $7.95 $7.85 $7.90 $7.90 31,239
2016-09-14 $7.97 $8.02 $7.80 $7.97 $7.97 62,888
2016-09-13 $7.85 $8.00 $7.57 $8.00 $8.00 25,204
2016-09-12 $7.50 $8.02 $7.50 $7.90 $7.90 38,639
2016-09-09 $7.74 $7.95 $7.55 $7.73 $7.73 32,748
2016-09-08 $7.75 $8.09 $7.45 $7.84 $7.84 474,396
2016-09-07 $8.06 $8.25 $8.01 $8.01 $8.01 104,316
2016-09-06 $8.04 $8.12 $8.00 $8.06 $8.06 28,435
2016-09-02 $8.00 $8.00 $7.89 $8.00 $8.00 2,223
2016-09-01 $8.00 $8.00 $7.89 $7.97 $7.97 2,660
2016-08-31 $7.92 $7.98 $7.87 $7.98 $7.98 1,814
2016-08-30 $7.89 $7.96 $7.89 $7.92 $7.92 1,828
2016-08-29 $8.05 $8.05 $7.89 $7.92 $7.92 4,402
2016-08-26 $7.88 $8.02 $7.88 $8.02 $8.02 9,913
2016-08-25 $7.89 $7.89 $7.85 $7.89 $7.89 9,242
2016-08-24 $7.92 $8.04 $7.91 $7.92 $7.92 4,010
2016-08-23 $7.90 $8.02 $7.86 $7.86 $7.86 5,867
2016-08-22 $7.90 $8.15 $7.90 $7.98 $7.98 4,587
2016-08-19 $7.67 $8.05 $7.65 $8.04 $8.04 35,946
2016-08-18 $7.71 $7.73 $7.65 $7.65 $7.65 17,847
2016-08-17 $7.90 $8.11 $7.81 $7.97 $7.97 2,796
2016-08-16 $8.37 $8.37 $8.09 $8.10 $8.10 7,579
2016-08-15 $7.94 $8.50 $7.91 $8.38 $8.38 7,582
2016-08-12 $7.64 $7.99 $7.60 $7.99 $7.99 4,228
2016-08-11 $7.67 $7.83 $7.60 $7.83 $7.83 14,139
2016-08-10 $7.64 $7.64 $7.43 $7.60 $7.60 8,244
2016-08-09 $7.70 $7.82 $7.70 $7.70 $7.70 5,483
2016-08-08 $7.27 $7.83 $7.07 $7.56 $7.56 10,160
2016-08-05 $7.40 $7.56 $7.38 $7.46 $7.46 17,764
2016-08-04 $7.49 $7.49 $7.41 $7.41 $7.41 2,259
2016-08-03 $7.49 $7.50 $7.30 $7.36 $7.36 2,992
2016-08-02 $7.36 $7.50 $7.13 $7.30 $7.30 5,677
2016-08-01 $7.48 $7.72 $7.40 $7.44 $7.44 3,933
2016-07-29 $7.37 $7.67 $7.37 $7.64 $7.64 6,780
2016-07-28 $7.30 $7.46 $7.30 $7.46 $7.46 4,604
2016-07-27 $7.30 $7.49 $7.25 $7.36 $7.36 5,991
2016-07-26 $7.20 $7.44 $7.19 $7.39 $7.39 8,302
2016-07-25 $7.25 $7.43 $7.06 $7.10 $7.10 19,628
2016-07-22 $7.47 $7.69 $7.35 $7.35 $7.35 14,192
2016-07-21 $7.56 $7.80 $7.36 $7.36 $7.36 10,201
2016-07-20 $7.80 $7.97 $7.54 $7.54 $7.54 9,391
2016-07-19 $7.72 $7.90 $7.60 $7.81 $7.81 4,783
2016-07-18 $7.71 $7.94 $7.66 $7.74 $7.74 6,823
2016-07-15 $7.69 $8.07 $7.69 $7.71 $7.71 13,862
2016-07-14 $8.12 $8.12 $7.56 $7.65 $7.65 12,827
2016-07-13 $8.01 $8.56 $8.01 $8.13 $8.13 37,123
2016-07-12 $7.54 $8.27 $7.33 $8.13 $8.13 50,502
2016-07-11 $7.19 $7.37 $7.19 $7.32 $7.32 6,703
2016-07-08 $7.00 $7.31 $7.00 $7.15 $7.15 17,762
2016-07-07 $6.72 $7.00 $6.72 $7.00 $7.00 3,951
2016-07-06 $6.26 $6.95 $6.26 $6.88 $6.88 15,721
2016-07-05 $6.18 $6.51 $6.00 $6.33 $6.33 27,108
2016-07-01 $5.88 $6.25 $5.88 $6.21 $6.21 10,721
2016-06-30 $6.00 $6.00 $5.86 $5.90 $5.90 23,213
2016-06-29 $6.00 $6.19 $5.88 $5.96 $5.96 33,044
2016-06-28 $6.00 $6.23 $5.86 $5.88 $5.88 21,805
2016-06-27 $6.30 $6.30 $5.76 $6.00 $6.00 27,038
2016-06-24 $6.15 $6.46 $5.65 $6.30 $6.30 46,021
2016-06-23 $6.23 $6.34 $6.17 $6.24 $6.24 21,311
2016-06-22 $6.35 $6.45 $6.14 $6.24 $6.24 24,364
2016-06-21 $6.31 $6.44 $6.31 $6.32 $6.32 4,618
2016-06-20 $6.29 $6.46 $6.12 $6.31 $6.31 13,579
2016-06-17 $6.49 $6.62 $6.31 $6.36 $6.36 5,028
2016-06-16 $6.41 $6.55 $6.21 $6.40 $6.40 5,842
2016-06-15 $6.54 $6.92 $6.42 $6.49 $6.49 15,592
2016-06-14 $7.14 $7.28 $6.46 $6.56 $6.56 88,927
2016-06-13 $7.21 $7.21 $7.02 $7.21 $7.21 29,972
2016-06-10 $7.27 $7.34 $7.14 $7.30 $7.30 26,015
2016-06-09 $7.22 $7.34 $7.19 $7.34 $7.34 2,517
2016-06-08 $7.21 $7.34 $7.21 $7.21 $7.21 1,572
2016-06-07 $7.34 $7.34 $7.20 $7.20 $7.20 4,648
2016-06-06 $7.30 $7.40 $7.15 $7.27 $7.27 9,092
2016-06-03 $7.35 $7.49 $7.12 $7.46 $7.46 4,379
2016-06-02 $7.05 $7.39 $7.05 $7.38 $7.38 13,475
2016-06-01 $6.94 $7.24 $6.90 $7.02 $7.02 12,076
2016-05-31 $6.61 $6.93 $6.50 $6.93 $6.93 21,662
2016-05-27 $6.57 $6.79 $6.10 $6.55 $6.55 10,016
2016-05-26 $6.59 $6.80 $6.21 $6.78 $6.78 40,275
2016-05-25 $6.95 $6.95 $6.65 $6.65 $6.65 14,181
2016-05-24 $6.76 $6.85 $6.55 $6.60 $6.60 6,478
2016-05-23 $6.70 $6.70 $6.61 $6.70 $6.70 8,229
2016-05-20 $6.56 $6.70 $6.56 $6.64 $6.64 8,525
2016-05-19 $6.61 $6.67 $6.55 $6.66 $6.66 4,992
2016-05-18 $6.75 $6.84 $6.55 $6.62 $6.62 10,183
2016-05-17 $6.84 $6.91 $6.56 $6.77 $6.77 7,303
2016-05-16 $6.69 $6.96 $6.65 $6.87 $6.87 8,930
2016-05-13 $6.58 $6.73 $6.50 $6.54 $6.54 12,936
2016-05-12 $7.06 $7.10 $6.60 $6.66 $6.66 9,733
2016-05-11 $6.70 $6.83 $6.68 $6.74 $6.74 8,325
2016-05-10 $6.67 $6.79 $6.52 $6.67 $6.67 21,784
2016-05-09 $6.67 $6.79 $6.61 $6.69 $6.69 28,418
2016-05-06 $6.59 $6.76 $6.50 $6.69 $6.69 11,590
2016-05-05 $6.89 $6.90 $6.51 $6.62 $6.62 67,840
2016-05-04 $7.14 $7.17 $6.76 $6.84 $6.84 68,999
2016-05-03 $7.14 $7.14 $7.01 $7.02 $7.02 5,319
2016-05-02 $7.00 $7.11 $7.00 $7.04 $7.04 2,239
2016-04-29 $7.00 $7.13 $7.00 $7.13 $7.13 7,416
2016-04-28 $7.04 $7.25 $7.04 $7.07 $7.07 7,196
2016-04-27 $7.28 $7.28 $7.08 $7.16 $7.16 7,003
2016-04-26 $7.30 $7.30 $7.05 $7.20 $7.20 22,033
2016-04-25 $7.51 $7.72 $7.10 $7.29 $7.29 7,394
2016-04-22 $7.50 $7.62 $7.42 $7.62 $7.62 16,094
2016-04-21 $7.39 $7.39 $7.26 $7.36 $7.36 12,785
2016-04-20 $7.07 $7.48 $7.07 $7.25 $7.25 21,722
2016-04-19 $7.50 $7.50 $7.00 $7.00 $7.00 31,145
2016-04-18 $7.25 $7.55 $7.22 $7.54 $7.54 31,304
2016-04-15 $7.33 $7.46 $7.06 $7.46 $7.46 17,523
2016-04-14 $7.51 $7.51 $7.17 $7.33 $7.33 10,248
2016-04-13 $7.25 $7.26 $7.05 $7.26 $7.26 8,857
2016-04-12 $7.05 $7.07 $6.92 $7.05 $7.05 5,644
2016-04-11 $7.47 $7.47 $7.05 $7.15 $7.15 5,957
2016-04-08 $7.08 $7.36 $7.08 $7.15 $7.15 8,102
2016-04-07 $7.04 $7.15 $7.01 $7.05 $7.05 10,961
2016-04-06 $7.01 $7.17 $6.96 $7.17 $7.17 12,567
2016-04-05 $7.00 $7.01 $6.80 $6.96 $6.96 4,622
2016-04-04 $6.76 $7.10 $6.76 $7.10 $7.10 6,945
2016-04-01 $7.14 $7.14 $6.73 $6.86 $6.86 8,278
2016-03-31 $7.02 $7.02 $6.60 $6.99 $6.99 8,912
2016-03-30 $6.61 $7.13 $6.61 $6.62 $6.62 4,719
2016-03-29 $6.60 $6.72 $6.52 $6.59 $6.59 10,839
2016-03-28 $6.73 $6.73 $6.67 $6.67 $6.67 4,848
2016-03-24 $6.73 $6.86 $6.55 $6.71 $6.71 5,131
2016-03-23 $6.89 $6.89 $6.51 $6.59 $6.59 5,730
2016-03-22 $7.27 $7.27 $6.65 $6.71 $6.71 23,605
2016-03-21 $7.27 $7.27 $6.50 $6.97 $6.97 26,482
2016-03-18 $6.96 $7.34 $6.85 $7.15 $7.15 7,470
2016-03-17 $7.32 $7.32 $6.68 $6.98 $6.98 184,705
2016-03-16 $7.36 $7.37 $6.75 $7.12 $7.12 745,531
2016-03-15 $7.44 $7.63 $7.36 $7.37 $7.37 8,533
2016-03-14 $7.70 $7.70 $7.38 $7.57 $7.57 5,087
2016-03-11 $7.61 $7.64 $7.44 $7.49 $7.49 3,554
2016-03-10 $7.50 $7.50 $7.25 $7.36 $7.36 4,183
2016-03-09 $7.60 $7.60 $7.25 $7.36 $7.36 6,446
2016-03-08 $7.49 $7.70 $7.26 $7.33 $7.33 7,528
2016-03-07 $7.48 $7.51 $7.30 $7.44 $7.44 7,435
2016-03-04 $7.45 $7.76 $7.22 $7.22 $7.22 16,176
2016-03-03 $7.82 $7.82 $7.38 $7.46 $7.46 11,451
2016-03-02 $7.70 $7.86 $7.28 $7.82 $7.82 26,640
2016-03-01 $7.40 $7.47 $7.40 $7.44 $7.44 40,517
2016-02-29 $7.30 $7.44 $7.24 $7.33 $7.33 12,162
2016-02-26 $7.35 $7.47 $7.24 $7.24 $7.24 10,578
2016-02-25 $7.43 $7.43 $7.07 $7.31 $7.31 3,268
2016-02-24 $7.15 $7.45 $7.00 $7.33 $7.33 4,044
2016-02-23 $7.09 $7.39 $7.05 $7.24 $7.24 3,516
2016-02-22 $7.12 $7.44 $7.01 $7.01 $7.01 8,097
2016-02-19 $6.81 $7.36 $6.80 $7.21 $7.21 11,994
2016-02-18 $7.98 $7.98 $7.30 $7.30 $7.30 9,284
2016-02-17 $7.21 $8.13 $7.00 $7.94 $7.94 13,367
2016-02-16 $7.17 $7.28 $6.84 $6.85 $6.85 24,089
2016-02-12 $7.25 $7.30 $7.17 $7.29 $7.29 8,821
2016-02-11 $7.14 $7.21 $7.10 $7.17 $7.17 5,780
2016-02-10 $6.98 $7.39 $6.89 $7.08 $7.08 6,405
2016-02-09 $6.75 $7.12 $6.75 $7.00 $7.00 15,154
2016-02-08 $6.75 $6.77 $6.41 $6.76 $6.76 12,107
2016-02-05 $6.72 $6.85 $6.59 $6.78 $6.78 5,117
2016-02-04 $6.35 $6.86 $6.31 $6.86 $6.86 16,534
2016-02-03 $6.51 $6.64 $6.40 $6.47 $6.47 2,624
2016-02-02 $6.56 $6.71 $6.40 $6.47 $6.47 3,619
2016-02-01 $6.50 $6.89 $6.50 $6.67 $6.67 8,898
2016-01-29 $6.90 $6.90 $6.47 $6.61 $6.61 13,196
2016-01-28 $6.81 $6.81 $6.32 $6.49 $6.49 35,112
2016-01-27 $6.84 $6.99 $6.71 $6.73 $6.73 2,552
2016-01-26 $7.29 $7.29 $6.77 $6.89 $6.89 7,376
2016-01-25 $7.11 $7.39 $6.85 $6.94 $6.94 8,122
2016-01-22 $6.65 $6.90 $6.65 $6.88 $6.88 11,589
2016-01-21 $6.50 $6.80 $6.42 $6.61 $6.61 28,861
2016-01-20 $7.14 $7.32 $6.39 $6.60 $6.60 41,315
2016-01-19 $7.32 $7.80 $7.08 $7.21 $7.21 22,707
2016-01-15 $7.66 $7.88 $7.44 $7.67 $7.67 36,355
2016-01-14 $7.80 $7.84 $7.77 $7.83 $7.83 11,601
2016-01-13 $7.96 $7.98 $7.61 $7.73 $7.73 25,735
2016-01-12 $8.13 $8.42 $7.96 $8.03 $8.03 21,823
2016-01-11 $8.25 $8.25 $7.86 $8.24 $8.24 39,457
2016-01-08 $7.81 $8.04 $7.80 $7.94 $7.94 16,516
2016-01-07 $8.19 $8.19 $7.69 $7.87 $7.87 19,814
2016-01-06 $8.03 $8.08 $7.85 $7.87 $7.87 13,445
2016-01-05 $8.19 $8.19 $7.86 $8.02 $8.02 15,357
2016-01-04 $7.79 $8.05 $7.65 $7.96 $7.96 10,965
2015-12-31 $7.62 $8.57 $7.62 $8.04 $8.04 78,970
2015-12-30 $7.25 $8.19 $7.25 $8.19 $8.19 90,073
2015-12-29 $8.30 $8.30 $7.99 $8.03 $8.03 12,431
2015-12-28 $8.10 $8.59 $8.10 $8.46 $8.46 10,391
2015-12-24 $8.01 $8.32 $8.01 $8.12 $8.12 8,430
2015-12-23 $7.95 $8.47 $7.93 $8.33 $8.33 5,360
2015-12-22 $8.05 $8.44 $8.05 $8.44 $8.44 9,028
2015-12-21 $7.62 $8.13 $7.57 $8.00 $8.00 39,035
2015-12-18 $7.95 $8.16 $7.60 $7.69 $7.69 23,221
2015-12-17 $8.06 $8.24 $8.05 $8.05 $8.05 20,142
2015-12-16 $7.94 $8.09 $7.94 $8.03 $8.03 11,856
2015-12-15 $7.95 $8.00 $7.85 $7.94 $7.94 4,746
2015-12-14 $8.02 $8.11 $7.95 $7.95 $7.95 29,549
2015-12-11 $8.05 $8.16 $8.00 $8.02 $8.02 12,861
2015-12-10 $8.35 $8.35 $8.00 $8.10 $8.10 8,390
2015-12-09 $8.90 $8.90 $8.19 $8.33 $8.33 11,419
2015-12-08 $8.80 $8.91 $8.69 $8.85 $8.85 12,811
2015-12-07 $8.97 $9.04 $8.81 $8.96 $8.96 16,238
2015-12-04 $9.00 $9.07 $8.90 $9.05 $9.05 15,672
2015-12-03 $9.00 $9.13 $9.00 $9.00 $9.00 10,052
2015-12-02 $8.98 $9.20 $8.98 $9.10 $9.10 26,866
2015-12-01 $9.21 $9.32 $8.95 $9.17 $9.17 17,804
2015-11-30 $9.19 $9.48 $9.13 $9.24 $9.24 4,257
2015-11-27 $9.20 $9.40 $9.20 $9.20 $9.20 4,376
2015-11-25 $9.63 $9.67 $9.14 $9.30 $9.30 11,733
2015-11-24 $9.38 $9.75 $9.03 $9.09 $9.09 11,797
2015-11-23 $9.43 $9.74 $9.35 $9.39 $9.39 9,323
2015-11-20 $8.50 $9.15 $8.38 $9.10 $9.10 29,074
2015-11-19 $8.25 $8.71 $8.21 $8.41 $8.41 20,836
2015-11-18 $8.01 $8.23 $8.01 $8.23 $8.23 30,257
2015-11-17 $8.11 $8.20 $8.00 $8.02 $8.02 8,212
2015-11-16 $8.15 $8.15 $8.00 $8.00 $8.00 6,069
2015-11-13 $8.20 $8.38 $8.01 $8.19 $8.19 12,001
2015-11-12 $7.88 $8.65 $7.88 $8.13 $8.13 6,993
2015-11-11 $8.88 $8.88 $7.86 $7.88 $7.88 29,815
2015-11-10 $8.00 $8.26 $7.88 $8.15 $8.15 31,372
2015-11-09 $8.00 $8.23 $7.91 $8.02 $8.02 20,159
2015-11-06 $8.05 $8.15 $7.78 $7.99 $7.99 28,240
2015-11-05 $8.41 $8.41 $8.05 $8.05 $8.05 8,635
2015-11-04 $8.31 $8.67 $8.10 $8.38 $8.38 27,488
2015-11-03 $8.45 $8.55 $8.32 $8.32 $8.32 9,071
2015-11-02 $8.15 $8.67 $8.06 $8.48 $8.48 15,927
2015-10-30 $8.14 $8.18 $8.05 $8.05 $8.05 18,097
2015-10-29 $8.25 $8.39 $8.05 $8.08 $8.08 32,655
2015-10-28 $8.15 $8.37 $8.05 $8.22 $8.22 13,877
2015-10-27 $8.06 $8.21 $8.06 $8.10 $8.10 9,758
2015-10-26 $8.37 $8.52 $8.05 $8.22 $8.22 12,349
2015-10-23 $8.39 $8.70 $8.11 $8.58 $8.58 8,721
2015-10-22 $8.99 $9.02 $8.69 $8.87 $8.87 14,466
2015-10-21 $8.62 $8.62 $8.26 $8.55 $8.55 28,131
2015-10-20 $8.88 $8.97 $8.52 $8.62 $8.62 11,913
2015-10-19 $9.60 $9.60 $8.77 $8.97 $8.97 8,122
2015-10-16 $9.34 $9.57 $9.03 $9.23 $9.23 51,724
2015-10-15 $9.86 $9.86 $9.34 $9.64 $9.64 9,544
2015-10-14 $9.93 $9.93 $9.39 $9.42 $9.42 7,677
2015-10-13 $9.20 $9.58 $9.20 $9.52 $9.52 15,882
2015-10-12 $9.54 $9.92 $9.20 $9.21 $9.21 8,012
2015-10-09 $9.50 $9.63 $9.49 $9.52 $9.52 7,632
2015-10-08 $10.00 $10.07 $9.20 $9.23 $9.23 40,196
2015-10-07 $9.26 $10.07 $9.23 $10.00 $10.00 47,418
2015-10-06 $9.03 $9.32 $8.90 $9.17 $9.17 17,353
2015-10-05 $8.55 $9.11 $8.46 $9.11 $9.11 152,582
2015-10-02 $8.28 $8.53 $8.28 $8.33 $8.33 31,080
2015-10-01 $8.27 $8.48 $8.27 $8.28 $8.28 9,389
2015-09-30 $8.25 $8.50 $8.04 $8.26 $8.26 13,236
2015-09-29 $8.22 $8.26 $7.94 $8.14 $8.14 33,889
2015-09-28 $8.45 $8.47 $8.00 $8.29 $8.29 12,696
2015-09-25 $8.54 $9.16 $8.22 $8.45 $8.45 59,860
2015-09-24 $8.61 $8.99 $8.27 $8.58 $8.58 55,321
2015-09-23 $9.19 $9.35 $8.58 $8.67 $8.67 26,513
2015-09-22 $9.29 $10.09 $9.10 $9.10 $9.10 16,258
2015-09-21 $10.50 $10.50 $9.50 $9.53 $9.53 24,230
2015-09-18 $9.09 $9.26 $8.90 $9.18 $9.18 44,162
2015-09-17 $8.88 $9.25 $8.82 $9.20 $9.20 61,056
2015-09-16 $8.93 $9.02 $8.68 $8.92 $8.92 50,720
2015-09-15 $8.98 $9.02 $8.58 $8.96 $8.96 87,656
2015-09-14 $9.10 $9.11 $8.67 $8.98 $8.98 74,785
2015-09-11 $9.00 $9.13 $8.93 $9.05 $9.05 23,962
2015-09-10 $9.25 $9.35 $9.00 $9.00 $9.00 21,474
2015-09-09 $9.59 $9.64 $9.25 $9.27 $9.27 18,872
2015-09-08 $10.07 $10.07 $9.33 $9.54 $9.54 43,106
2015-09-04 $9.98 $10.19 $9.83 $9.92 $9.92 15,224
2015-09-03 $9.82 $10.17 $9.77 $10.04 $10.04 29,271
2015-09-02 $10.11 $10.11 $9.36 $9.84 $9.84 38,640

Xenon Pharmaceuticals Inc (XENE) News Headlines

Recent Xenon Pharmaceuticals Inc (XENE) News
Similar Companies to Xenon Pharmaceuticals Inc (XENE) in the Biotechnology Industry
Stock Name Stock Ticker Industry Sector Employees
Novo Nordisk NVO Biotechnology Healthcare 43,000
Regeneron Pharmaceuticals Inc REGN Biotechnology Healthcare 7,000
Osmotica Pharmaceuticals Plc OSMT Biotechnology Healthcare 4,000
Vertex Pharmaceuticals Inc VRTX Biotechnology Healthcare 3,400
Alexion Pharmaceuticals Inc ALXN Biotechnology Healthcare 3,400
Bio-Techne Corp TECH Biotechnology Healthcare 2,700
Ionis Pharmaceuticals Inc IONS Biotechnology Healthcare 2,196
Genmab GMAB Biotechnology Healthcare 2,000
Neurocrine Biosciences Inc NBIX Biotechnology Healthcare 1,800
Incyte Corp INCY Biotechnology Healthcare 1,800
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.