XOMA Corp (XOMA) Exchange: NASDAQ

Data as of March 28, 2024

$24.00 ($-0.80) -3.23%

XOMA Corp - Daily Information
Click for more stock information on XOMA Corp.
Daily Information Data
Date March 28, 2024
Open $25.07
Previous Close $24.00
High $25.95
Low $24.00
Adjusted Open $25.07
Previous Adjusted Close $24.00
Adjusted High $25.95
Adjusted Low $24.00

About XOMA Corp (XOMA)

XOMA has built a significant portfolio of products that are licensed to and being developed by other biotech and pharmaceutical companies. The Company’s portfolio of partner-funded programs spans multiple stages of the drug development process and across various therapeutic areas. Many of these licenses are the result of XOMA’s pioneering efforts in the discovery and development of antibody therapeutics. The Company’s royalty-aggregator business model includes acquiring additional milestone and royalty rights associated with drug development programs with third-party funding.

Historical Stock Data for XOMA Corp (XOMA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $25.07 $25.95 $24.00 $24.00 $24.00 16,608
2024-03-22 $24.29 $25.95 $24.29 $24.80 $24.80 39,214
2024-03-21 $24.76 $24.80 $24.34 $24.53 $24.53 15,999
2024-03-20 $24.90 $25.05 $24.50 $24.62 $24.62 8,505
2024-03-19 $25.02 $25.89 $24.40 $25.20 $25.20 27,163
2024-03-18 $26.29 $26.83 $25.03 $25.18 $25.18 16,257
2024-03-15 $25.19 $26.32 $24.80 $26.32 $26.32 80,596
2024-03-14 $25.47 $25.99 $25.15 $25.77 $25.77 28,427
2024-03-13 $25.67 $25.67 $24.94 $25.61 $25.61 8,628
2024-03-12 $26.03 $26.41 $25.44 $25.65 $25.65 14,538
2024-03-11 $24.49 $26.50 $24.40 $26.28 $26.28 20,697
2024-03-08 $25.03 $25.07 $24.41 $24.71 $24.71 6,718
2024-03-07 $24.75 $25.26 $24.61 $25.12 $25.12 6,838
2024-03-06 $24.66 $25.04 $23.96 $25.00 $25.00 16,261
2024-03-05 $24.54 $25.08 $24.25 $24.59 $24.59 14,748
2024-03-04 $25.00 $25.91 $24.53 $24.97 $24.97 18,883
2024-03-01 $24.27 $25.52 $23.90 $24.90 $24.90 40,398
2024-02-29 $25.00 $25.00 $24.31 $24.31 $24.31 11,231
2024-02-28 $24.19 $25.37 $24.02 $24.95 $24.95 26,093
2024-02-27 $24.67 $25.00 $24.01 $24.36 $24.36 12,680
2024-02-26 $23.21 $25.13 $23.21 $24.76 $24.76 33,196
2024-02-23 $23.22 $23.60 $22.96 $23.32 $23.32 5,639
2024-02-22 $24.53 $25.00 $22.98 $23.34 $23.34 27,486
2024-02-21 $22.14 $24.92 $21.25 $24.50 $24.50 46,508
2024-02-20 $23.39 $23.87 $22.13 $22.28 $22.28 22,316
2024-02-16 $22.50 $23.80 $21.22 $23.13 $23.13 35,187
2024-02-15 $20.92 $22.50 $20.51 $22.18 $22.18 57,082
2024-02-14 $19.62 $20.41 $19.62 $20.40 $20.40 8,154
2024-02-13 $20.54 $21.24 $19.50 $19.52 $19.52 18,519
2024-02-12 $20.88 $20.90 $20.56 $20.90 $20.90 13,303
2024-02-09 $20.84 $20.99 $20.18 $20.41 $20.41 8,761
2024-02-08 $21.44 $21.44 $19.80 $20.04 $20.04 7,983
2024-02-07 $20.61 $21.11 $20.26 $20.33 $20.33 20,361
2024-02-06 $19.90 $20.81 $19.90 $20.81 $20.81 26,322
2024-02-05 $19.56 $20.40 $19.56 $20.04 $20.04 9,494
2024-02-02 $20.20 $20.30 $19.62 $20.20 $20.20 14,152
2024-02-01 $20.61 $20.73 $20.05 $20.60 $20.60 20,293
2024-01-31 $20.50 $20.72 $19.62 $19.97 $19.97 16,810
2024-01-30 $20.24 $21.00 $20.24 $20.55 $20.55 15,669
2024-01-29 $19.98 $20.72 $19.78 $20.72 $20.72 30,432
2024-01-26 $20.91 $20.93 $19.86 $20.19 $20.19 14,269
2024-01-25 $20.72 $21.00 $20.41 $20.61 $20.61 14,092
2024-01-24 $19.83 $20.50 $19.27 $20.45 $20.45 25,240
2024-01-23 $20.08 $20.08 $18.95 $19.75 $19.75 36,967
2024-01-22 $19.50 $20.63 $19.16 $20.40 $20.40 18,468
2024-01-19 $19.00 $20.15 $18.57 $19.90 $19.90 26,782
2024-01-18 $19.27 $20.00 $18.63 $19.10 $19.10 21,325
2024-01-17 $19.41 $19.75 $19.01 $19.34 $19.34 21,223
2024-01-16 $20.00 $20.19 $19.45 $19.75 $19.75 23,624
2024-01-12 $21.00 $21.00 $19.84 $20.16 $20.16 13,565
2024-01-11 $21.31 $21.31 $20.21 $20.76 $20.76 26,807
2024-01-10 $21.05 $21.31 $20.47 $20.76 $20.76 13,701
2024-01-09 $21.87 $22.00 $21.02 $21.02 $21.02 19,140
2024-01-08 $21.00 $21.95 $20.67 $21.85 $21.85 39,362
2024-01-05 $20.72 $21.08 $20.11 $20.91 $20.91 27,182
2024-01-04 $20.65 $21.00 $19.68 $20.88 $20.88 18,259
2024-01-03 $21.00 $22.00 $20.65 $20.84 $20.84 62,019
2024-01-02 $19.25 $21.00 $19.25 $20.89 $20.89 86,177
2023-12-29 $18.98 $19.24 $18.24 $18.50 $18.50 32,869
2023-12-28 $18.58 $19.43 $18.53 $18.94 $18.94 61,489
2023-12-27 $18.60 $18.85 $18.50 $18.71 $18.71 15,669
2023-12-26 $18.40 $19.00 $18.03 $18.75 $18.75 15,321
2023-12-22 $17.89 $19.13 $17.80 $18.40 $18.40 55,161
2023-12-21 $18.33 $18.70 $17.62 $18.08 $18.08 26,875
2023-12-20 $18.12 $18.74 $17.52 $18.32 $18.32 28,880
2023-12-19 $16.00 $18.70 $16.00 $18.48 $18.48 97,972
2023-12-18 $15.70 $16.15 $15.68 $15.90 $15.90 28,977
2023-12-15 $16.34 $16.34 $15.56 $15.75 $15.75 41,243
2023-12-14 $16.00 $16.39 $15.63 $16.18 $16.18 35,482
2023-12-13 $14.89 $15.99 $14.89 $15.99 $15.99 30,790
2023-12-12 $15.34 $15.61 $14.77 $14.79 $14.79 20,634
2023-12-11 $15.74 $16.30 $14.91 $15.58 $15.58 32,818
2023-12-08 $16.15 $16.40 $15.45 $15.95 $15.95 20,632
2023-12-07 $15.84 $16.47 $15.84 $16.04 $16.04 17,493
2023-12-06 $16.26 $16.35 $16.10 $16.20 $16.20 11,398
2023-12-05 $16.48 $16.80 $15.97 $16.25 $16.25 26,357
2023-12-04 $15.28 $16.94 $15.28 $16.33 $16.33 40,784
2023-12-01 $15.10 $15.97 $14.91 $15.38 $15.38 24,682
2023-11-30 $14.89 $14.97 $14.33 $14.84 $14.84 58,047
2023-11-29 $14.99 $15.34 $14.68 $14.80 $14.80 17,818
2023-11-28 $14.68 $15.60 $14.68 $15.00 $15.00 20,494
2023-11-27 $15.73 $15.76 $14.40 $14.84 $14.84 39,852
2023-11-24 $15.79 $15.79 $15.48 $15.60 $15.60 11,319
2023-11-22 $15.95 $16.26 $15.42 $15.62 $15.62 22,973
2023-11-21 $15.30 $16.58 $15.06 $15.72 $15.72 17,919
2023-11-20 $15.24 $15.98 $15.04 $15.27 $15.27 20,002
2023-11-17 $15.00 $16.00 $15.00 $15.97 $15.97 24,578
2023-11-16 $16.00 $16.15 $14.74 $14.80 $14.80 34,358
2023-11-15 $16.15 $17.00 $15.83 $15.86 $15.86 17,887
2023-11-14 $16.00 $16.30 $15.61 $16.08 $16.08 19,117
2023-11-13 $15.93 $16.17 $15.60 $15.91 $15.91 10,846
2023-11-10 $14.27 $16.38 $14.27 $16.00 $16.00 25,980
2023-11-09 $15.30 $16.61 $14.65 $15.15 $15.15 10,396
2023-11-08 $16.21 $16.27 $15.11 $15.26 $15.26 13,992
2023-11-07 $17.57 $17.57 $16.00 $16.26 $16.26 15,255
2023-11-06 $18.37 $18.40 $17.01 $17.38 $17.38 18,509
2023-11-03 $19.20 $19.20 $18.14 $18.37 $18.37 37,777
2023-11-02 $19.23 $19.23 $18.58 $18.78 $18.78 44,269
2023-11-01 $18.83 $19.90 $18.50 $19.13 $19.13 49,093
2023-10-31 $17.50 $18.98 $17.50 $18.85 $18.85 40,147
2023-10-30 $17.43 $18.00 $17.43 $17.84 $17.84 36,973
2023-10-27 $17.25 $17.98 $16.85 $17.56 $17.56 94,250
2023-10-26 $17.27 $17.83 $17.23 $17.59 $17.59 23,647
2023-10-25 $16.65 $17.78 $16.65 $17.58 $17.58 22,243
2023-10-24 $17.32 $17.32 $16.56 $16.64 $16.64 34,375
2023-10-23 $17.21 $17.88 $17.00 $17.33 $17.33 64,786
2023-10-20 $17.47 $17.70 $16.60 $17.05 $17.05 29,169
2023-10-19 $16.96 $17.58 $16.00 $17.41 $17.41 22,255
2023-10-18 $16.95 $17.39 $16.61 $16.96 $16.96 22,635
2023-10-17 $16.68 $17.46 $16.68 $17.01 $17.01 21,008
2023-10-16 $16.78 $17.18 $16.65 $16.81 $16.81 31,523
2023-10-13 $16.31 $16.72 $16.04 $16.61 $16.61 17,238
2023-10-12 $16.24 $16.66 $15.81 $16.31 $16.31 27,477
2023-10-11 $15.98 $16.76 $15.73 $16.02 $16.02 16,603
2023-10-10 $15.49 $17.00 $15.49 $16.17 $16.17 24,286
2023-10-09 $15.33 $15.50 $14.81 $15.29 $15.29 21,364
2023-10-06 $15.62 $15.62 $14.39 $15.50 $15.50 17,352
2023-10-05 $14.74 $15.98 $14.33 $15.82 $15.82 39,603
2023-10-04 $13.69 $14.07 $13.48 $13.95 $13.95 15,906
2023-10-03 $14.02 $14.02 $13.74 $13.82 $13.82 10,256
2023-10-02 $14.25 $14.53 $13.75 $14.02 $14.02 31,750
2023-09-29 $14.20 $14.55 $13.97 $14.09 $14.09 32,800
2023-09-28 $14.53 $15.15 $14.24 $14.24 $14.24 12,958
2023-09-27 $14.26 $14.75 $13.90 $14.46 $14.46 22,107
2023-09-26 $14.60 $14.96 $14.00 $14.24 $14.24 20,564
2023-09-25 $15.64 $15.64 $14.34 $14.68 $14.68 9,437
2023-09-22 $15.80 $16.04 $15.36 $15.66 $15.66 8,565
2023-09-21 $15.87 $16.09 $15.49 $15.73 $15.73 12,248
2023-09-20 $16.33 $16.33 $15.68 $15.89 $15.89 13,972
2023-09-19 $16.41 $16.58 $16.00 $16.17 $16.17 11,510
2023-09-18 $17.79 $17.79 $15.64 $16.27 $16.27 19,692
2023-09-15 $16.36 $17.99 $15.96 $17.71 $17.71 82,997
2023-09-14 $16.02 $16.45 $15.58 $16.45 $16.45 18,127
2023-09-13 $15.42 $16.05 $15.32 $15.81 $15.81 14,171
2023-09-12 $15.23 $15.72 $15.23 $15.54 $15.54 10,534
2023-09-11 $14.97 $15.62 $14.82 $15.50 $15.50 16,706
2023-09-08 $15.11 $15.28 $14.62 $15.21 $15.21 14,688
2023-09-07 $14.70 $15.29 $14.46 $14.92 $14.92 13,956
2023-09-06 $14.40 $14.75 $14.00 $14.75 $14.75 27,737
2023-09-05 $14.14 $14.89 $14.14 $14.55 $14.55 20,600
2023-09-01 $14.04 $14.39 $13.68 $14.27 $14.27 42,586
2023-08-31 $14.89 $14.91 $14.00 $14.02 $14.02 12,780
2023-08-30 $14.32 $15.00 $14.32 $14.55 $14.55 6,448
2023-08-29 $14.52 $15.00 $14.12 $14.99 $14.99 17,661
2023-08-28 $14.94 $14.94 $14.55 $14.71 $14.71 24,239
2023-08-25 $14.89 $15.09 $14.89 $15.02 $15.02 7,120
2023-08-24 $15.00 $15.27 $14.87 $14.90 $14.90 8,170
2023-08-23 $15.47 $15.47 $14.98 $15.19 $15.19 30,426
2023-08-22 $16.06 $16.06 $15.37 $15.46 $15.46 12,574
2023-08-21 $16.38 $16.38 $15.68 $15.84 $15.84 7,546
2023-08-18 $15.31 $15.97 $15.31 $15.72 $15.72 10,448
2023-08-17 $15.18 $15.64 $14.90 $15.30 $15.30 27,931
2023-08-16 $15.49 $15.69 $15.10 $15.45 $15.45 15,034
2023-08-15 $15.82 $15.82 $15.47 $15.49 $15.49 28,856
2023-08-14 $15.91 $16.23 $15.81 $15.82 $15.82 4,951
2023-08-11 $16.30 $16.52 $16.09 $16.39 $16.39 13,109
2023-08-10 $16.52 $16.57 $15.91 $16.30 $16.30 21,585
2023-08-09 $16.35 $16.43 $15.56 $16.15 $16.15 25,018
2023-08-08 $16.29 $16.75 $15.65 $15.65 $15.65 19,690
2023-08-07 $15.58 $16.02 $15.31 $15.94 $15.94 14,747
2023-08-04 $15.71 $16.13 $15.49 $15.75 $15.75 39,842
2023-08-03 $15.60 $16.28 $15.40 $15.71 $15.71 10,830
2023-08-02 $15.96 $16.40 $15.68 $15.68 $15.68 17,835
2023-08-01 $15.95 $16.27 $15.77 $16.06 $16.06 10,380
2023-07-31 $15.62 $16.04 $15.21 $15.75 $15.75 12,281
2023-07-28 $15.51 $15.99 $15.43 $15.62 $15.62 6,586
2023-07-27 $15.47 $15.86 $15.22 $15.49 $15.49 25,019
2023-07-26 $15.43 $15.79 $15.24 $15.48 $15.48 16,166
2023-07-25 $15.90 $16.00 $15.29 $15.45 $15.45 25,948
2023-07-24 $16.03 $16.31 $15.79 $15.89 $15.89 24,612
2023-07-21 $16.41 $16.72 $16.08 $16.15 $16.15 21,889
2023-07-20 $16.20 $16.43 $15.88 $16.30 $16.30 18,198
2023-07-19 $15.84 $16.50 $15.84 $16.13 $16.13 19,798
2023-07-18 $15.93 $16.19 $15.53 $15.81 $15.81 26,677
2023-07-17 $16.51 $16.72 $15.70 $16.10 $16.10 54,338
2023-07-14 $17.00 $17.00 $16.53 $16.55 $16.55 13,547
2023-07-13 $16.95 $17.55 $16.81 $17.04 $17.04 20,514
2023-07-12 $17.09 $17.09 $16.61 $16.67 $16.67 11,504
2023-07-11 $16.95 $17.07 $16.41 $16.89 $16.89 31,302
2023-07-10 $16.78 $17.01 $16.53 $16.73 $16.73 30,760
2023-07-07 $16.00 $16.79 $16.00 $16.69 $16.69 36,273
2023-07-06 $16.87 $17.05 $16.23 $16.38 $16.38 56,574
2023-07-05 $17.72 $18.44 $16.94 $16.94 $16.94 53,249
2023-07-03 $18.63 $18.95 $17.62 $17.62 $17.62 23,289
2023-06-30 $18.41 $19.21 $18.41 $18.89 $18.89 26,205
2023-06-29 $18.50 $18.92 $18.14 $18.84 $18.84 29,023
2023-06-28 $18.04 $19.08 $17.36 $18.36 $18.36 46,170
2023-06-27 $17.73 $18.38 $17.11 $18.15 $18.15 115,689
2023-06-26 $18.31 $18.65 $17.33 $17.88 $17.88 55,873
2023-06-23 $19.44 $19.64 $17.95 $18.51 $18.51 934,910
2023-06-22 $18.70 $19.61 $18.64 $19.35 $19.35 45,132
2023-06-21 $18.46 $18.88 $17.42 $18.57 $18.57 45,359
2023-06-20 $16.90 $18.79 $16.90 $18.69 $18.69 89,832
2023-06-16 $17.08 $17.30 $16.55 $17.10 $17.10 56,205
2023-06-15 $17.44 $17.79 $17.03 $17.15 $17.15 45,864
2023-06-14 $17.24 $17.85 $17.18 $17.18 $17.18 24,847
2023-06-13 $17.34 $18.01 $17.18 $17.18 $17.18 35,636
2023-06-12 $17.45 $17.69 $17.07 $17.34 $17.34 28,201
2023-06-09 $17.28 $18.13 $17.00 $17.21 $17.21 33,758
2023-06-08 $17.62 $18.33 $17.45 $17.74 $17.74 21,071
2023-06-07 $18.50 $18.50 $17.09 $17.43 $17.43 36,858
2023-06-06 $19.59 $20.00 $17.94 $18.16 $18.16 29,151
2023-06-05 $18.39 $19.82 $17.98 $19.82 $19.82 31,208
2023-06-02 $17.25 $18.18 $16.79 $17.97 $17.97 30,474
2023-06-01 $16.99 $17.31 $16.52 $17.01 $17.01 94,262
2023-05-31 $17.25 $17.25 $16.68 $17.00 $17.00 93,133
2023-05-30 $17.28 $18.38 $16.52 $17.25 $17.25 74,529
2023-05-26 $17.78 $17.98 $17.27 $17.51 $17.51 27,109
2023-05-25 $17.80 $18.19 $17.01 $17.42 $17.42 39,080
2023-05-24 $18.67 $18.90 $17.55 $17.80 $17.80 27,308
2023-05-23 $19.60 $19.83 $18.56 $18.56 $18.56 28,206
2023-05-22 $19.29 $20.16 $19.01 $19.41 $19.41 35,754
2023-05-19 $20.37 $20.95 $19.36 $19.43 $19.43 45,761
2023-05-18 $19.85 $21.21 $19.85 $20.48 $20.48 18,142
2023-05-17 $20.15 $21.39 $20.11 $21.39 $21.39 42,579
2023-05-16 $20.20 $20.51 $19.06 $20.50 $20.50 41,680
2023-05-15 $19.12 $20.10 $19.12 $20.06 $20.06 21,318
2023-05-12 $18.87 $19.65 $18.82 $19.14 $19.14 40,591
2023-05-11 $18.75 $18.94 $17.93 $18.55 $18.55 34,141
2023-05-10 $18.43 $18.80 $17.52 $18.80 $18.80 42,001
2023-05-09 $18.13 $18.70 $17.90 $18.31 $18.31 25,752
2023-05-08 $18.50 $18.50 $18.00 $18.26 $18.26 33,556
2023-05-05 $18.00 $18.70 $17.85 $18.33 $18.33 21,111
2023-05-04 $18.60 $19.03 $17.77 $17.78 $17.78 27,932
2023-05-03 $18.40 $18.98 $18.24 $18.45 $18.45 23,584
2023-05-02 $18.50 $18.77 $18.35 $18.40 $18.40 19,678
2023-05-01 $18.21 $18.89 $18.13 $18.59 $18.59 11,889
2023-04-28 $19.04 $19.04 $18.01 $18.39 $18.39 15,208
2023-04-27 $18.24 $19.44 $18.24 $18.83 $18.83 23,875
2023-04-26 $18.24 $19.42 $17.96 $19.20 $19.20 45,111
2023-04-25 $18.11 $18.64 $17.55 $18.18 $18.18 42,941
2023-04-24 $18.69 $19.26 $17.50 $18.16 $18.16 43,707
2023-04-21 $18.59 $19.19 $18.02 $18.58 $18.58 18,576
2023-04-20 $19.49 $19.49 $18.57 $18.71 $18.71 17,042
2023-04-19 $19.14 $19.95 $19.14 $19.35 $19.35 17,717
2023-04-18 $19.58 $19.58 $19.00 $19.47 $19.47 22,197
2023-04-17 $19.69 $20.32 $19.38 $19.43 $19.43 28,603
2023-04-14 $20.48 $20.48 $19.36 $19.67 $19.67 27,926
2023-04-13 $20.81 $21.38 $20.06 $20.39 $20.39 22,408
2023-04-12 $21.56 $21.56 $20.41 $20.76 $20.76 21,602
2023-04-11 $21.25 $22.39 $21.02 $21.58 $21.58 29,185
2023-04-10 $19.47 $21.82 $19.47 $21.48 $21.48 36,808
2023-04-06 $20.16 $20.16 $19.23 $19.27 $19.27 23,350
2023-04-05 $19.61 $20.56 $19.61 $19.87 $19.87 28,269
2023-04-04 $21.10 $21.10 $19.70 $19.78 $19.78 43,629
2023-04-03 $20.86 $21.61 $20.17 $21.05 $21.05 36,325
2023-03-31 $21.87 $21.87 $20.08 $21.11 $21.11 57,799
2023-03-30 $22.17 $23.14 $21.06 $21.85 $21.85 27,480
2023-03-29 $21.36 $22.70 $21.00 $22.23 $22.23 35,856
2023-03-28 $21.16 $21.98 $20.51 $21.22 $21.22 38,331
2023-03-27 $22.00 $22.31 $21.00 $21.03 $21.03 22,225
2023-03-24 $20.29 $22.25 $19.41 $21.77 $21.77 23,828
2023-03-23 $19.50 $20.51 $19.25 $20.29 $20.29 23,477
2023-03-22 $19.28 $19.50 $19.16 $19.44 $19.44 33,724
2023-03-21 $19.71 $19.92 $19.08 $19.48 $19.48 39,096
2023-03-20 $20.01 $20.87 $19.26 $19.64 $19.64 17,815
2023-03-17 $20.66 $20.66 $19.57 $19.93 $19.93 30,446
2023-03-16 $20.50 $21.02 $20.11 $20.99 $20.99 19,746
2023-03-15 $20.46 $20.64 $19.88 $20.33 $20.33 13,540
2023-03-14 $21.14 $21.14 $20.22 $20.63 $20.63 21,836
2023-03-13 $21.42 $21.42 $20.29 $21.03 $21.03 21,739
2023-03-10 $22.32 $22.50 $20.81 $21.65 $21.65 38,820
2023-03-09 $21.02 $22.43 $20.85 $22.23 $22.23 34,350
2023-03-08 $21.08 $21.27 $21.00 $21.02 $21.02 26,702
2023-03-07 $20.75 $21.29 $20.74 $21.24 $21.24 17,302
2023-03-06 $21.42 $21.42 $20.54 $21.34 $21.34 25,282
2023-03-03 $23.12 $23.12 $21.31 $21.52 $21.52 34,239
2023-03-02 $21.22 $22.89 $21.00 $22.83 $22.83 40,389
2023-03-01 $21.15 $21.86 $20.87 $21.66 $21.66 30,021
2023-02-28 $21.00 $21.50 $20.60 $21.28 $21.28 52,912
2023-02-27 $21.60 $21.60 $20.92 $21.50 $21.50 16,822
2023-02-24 $22.00 $22.00 $20.26 $21.60 $21.60 20,303
2023-02-23 $21.00 $21.14 $20.82 $21.00 $21.00 10,413
2023-02-22 $20.99 $21.28 $20.55 $21.20 $21.20 17,594
2023-02-21 $21.10 $21.53 $20.72 $20.98 $20.98 9,041
2023-02-17 $21.42 $21.63 $20.85 $21.35 $21.35 17,588
2023-02-16 $20.95 $21.46 $20.65 $21.39 $21.39 15,094
2023-02-15 $21.73 $21.80 $20.64 $21.20 $21.20 17,449
2023-02-14 $20.99 $21.85 $20.70 $21.05 $21.05 34,989
2023-02-13 $20.17 $20.88 $20.17 $20.78 $20.78 14,119
2023-02-10 $20.02 $20.39 $19.53 $20.33 $20.33 65,578
2023-02-09 $20.78 $20.88 $20.15 $20.46 $20.46 25,274
2023-02-08 $20.53 $21.25 $19.60 $20.50 $20.50 64,801
2023-02-07 $20.06 $21.05 $20.06 $20.94 $20.94 102,437
2023-02-06 $20.71 $21.05 $20.20 $20.40 $20.40 49,342
2023-02-03 $20.53 $21.06 $20.35 $20.57 $20.57 69,517
2023-02-02 $20.78 $20.88 $20.03 $20.85 $20.85 23,900
2023-02-01 $20.05 $20.94 $19.35 $20.30 $20.30 20,876
2023-01-31 $20.03 $21.13 $19.63 $20.29 $20.29 46,763
2023-01-30 $20.53 $21.30 $20.29 $21.24 $21.24 40,309
2023-01-27 $20.97 $21.26 $20.55 $20.85 $20.85 9,654
2023-01-26 $21.50 $22.00 $20.85 $21.24 $21.24 17,844
2023-01-25 $21.50 $21.50 $21.00 $21.31 $21.31 20,647
2023-01-24 $21.33 $22.50 $21.33 $21.70 $21.70 21,259
2023-01-23 $23.09 $23.12 $21.57 $22.50 $22.50 30,455
2023-01-20 $22.51 $23.51 $22.51 $23.12 $23.12 21,240
2023-01-19 $22.20 $22.71 $21.93 $22.43 $22.43 13,322
2023-01-18 $22.46 $23.00 $22.46 $22.73 $22.73 24,571
2023-01-17 $22.00 $22.05 $20.55 $21.94 $21.94 18,580
2023-01-13 $21.86 $22.99 $21.59 $22.47 $22.47 15,469
2023-01-12 $20.11 $22.14 $20.11 $21.82 $21.82 41,699
2023-01-11 $19.26 $20.56 $19.00 $19.90 $19.90 42,879
2023-01-10 $18.90 $20.95 $18.66 $19.50 $19.50 67,440
2023-01-09 $22.00 $22.00 $18.00 $18.01 $18.01 54,035
2023-01-06 $22.05 $23.19 $21.58 $22.09 $22.09 39,249
2023-01-05 $17.95 $23.19 $17.95 $21.83 $21.83 114,562
2023-01-04 $18.32 $18.32 $17.65 $18.03 $18.03 14,300
2023-01-03 $18.43 $18.66 $17.93 $18.66 $18.66 12,762
2022-12-30 $18.01 $18.61 $17.85 $18.40 $18.40 13,925
2022-12-29 $18.03 $18.42 $17.85 $18.42 $18.42 13,476
2022-12-28 $17.51 $18.08 $17.50 $17.74 $17.74 8,190
2022-12-27 $17.68 $18.71 $17.64 $17.76 $17.76 28,331
2022-12-23 $16.50 $18.10 $16.50 $17.50 $17.50 5,458
2022-12-22 $17.25 $17.77 $16.70 $16.93 $16.93 20,649
2022-12-21 $16.83 $18.89 $16.83 $17.25 $17.25 24,263
2022-12-20 $17.84 $17.84 $16.80 $16.80 $16.80 28,986
2022-12-19 $18.49 $18.49 $17.36 $17.56 $17.56 16,886
2022-12-16 $18.98 $19.41 $18.51 $18.56 $18.56 23,659
2022-12-15 $19.51 $19.51 $18.40 $18.89 $18.89 18,896
2022-12-14 $19.64 $19.64 $18.50 $19.40 $19.40 37,675
2022-12-13 $19.32 $19.50 $18.96 $19.50 $19.50 10,264
2022-12-12 $19.00 $19.03 $18.61 $19.00 $19.00 9,941
2022-12-09 $19.16 $19.41 $18.67 $18.84 $18.84 10,852
2022-12-08 $19.27 $20.28 $19.00 $19.17 $19.17 22,163
2022-12-07 $19.13 $20.32 $18.61 $19.03 $19.03 20,057
2022-12-06 $19.68 $19.68 $18.49 $19.49 $19.49 19,135
2022-12-05 $21.09 $22.00 $19.22 $19.52 $19.52 65,078
2022-12-02 $22.50 $22.50 $20.56 $21.06 $21.06 21,961
2022-12-01 $21.21 $23.77 $20.14 $23.14 $23.14 15,701
2022-11-30 $20.99 $21.29 $20.49 $21.17 $21.17 8,925
2022-11-29 $21.47 $21.83 $20.50 $21.04 $21.04 22,711
2022-11-28 $23.84 $23.84 $21.06 $21.51 $21.51 19,122
2022-11-25 $25.39 $25.46 $23.12 $24.10 $24.10 26,660
2022-11-23 $22.07 $26.00 $22.00 $25.45 $25.45 60,393
2022-11-22 $18.98 $22.00 $18.01 $22.00 $22.00 42,000
2022-11-21 $18.53 $19.26 $17.97 $18.98 $18.98 15,502
2022-11-18 $17.80 $18.70 $17.80 $18.41 $18.41 10,687
2022-11-17 $17.95 $18.44 $17.41 $17.55 $17.55 7,157
2022-11-16 $19.25 $19.25 $17.82 $18.04 $18.04 22,759
2022-11-15 $18.82 $19.39 $18.23 $18.29 $18.29 16,489
2022-11-14 $18.77 $19.40 $17.80 $18.40 $18.40 19,970
2022-11-11 $17.41 $18.40 $17.41 $17.81 $17.81 12,930
2022-11-10 $18.40 $18.40 $17.40 $17.52 $17.52 5,569
2022-11-09 $18.38 $18.38 $17.65 $17.65 $17.65 5,139
2022-11-08 $17.35 $18.49 $17.35 $18.03 $18.03 16,666
2022-11-07 $17.28 $17.66 $17.26 $17.46 $17.46 5,768
2022-11-04 $16.61 $17.28 $16.61 $17.10 $17.10 9,670
2022-11-03 $16.85 $17.65 $16.68 $16.68 $16.68 14,332
2022-11-02 $17.13 $17.50 $17.12 $17.36 $17.36 9,227
2022-11-01 $16.87 $17.36 $16.87 $17.12 $17.12 4,884
2022-10-31 $16.85 $17.36 $16.56 $16.56 $16.56 13,175
2022-10-28 $16.41 $17.01 $16.41 $16.85 $16.85 10,802
2022-10-27 $16.74 $16.74 $16.43 $16.50 $16.50 6,226
2022-10-26 $16.34 $16.68 $16.34 $16.51 $16.51 8,776
2022-10-25 $16.33 $16.58 $16.22 $16.40 $16.40 15,603
2022-10-24 $16.16 $16.75 $16.16 $16.42 $16.42 15,521
2022-10-21 $16.29 $16.63 $16.29 $16.33 $16.33 10,099
2022-10-20 $16.24 $16.71 $16.24 $16.47 $16.47 10,309
2022-10-19 $15.89 $16.66 $15.89 $16.38 $16.38 65,862
2022-10-18 $17.03 $17.03 $16.24 $16.40 $16.40 81,969
2022-10-17 $16.87 $17.19 $16.87 $16.92 $16.92 2,749
2022-10-14 $16.85 $16.96 $16.65 $16.78 $16.78 1,752
2022-10-13 $16.29 $17.01 $16.19 $16.76 $16.76 4,596
2022-10-12 $16.62 $17.22 $16.55 $16.57 $16.57 3,627
2022-10-11 $15.90 $17.32 $15.90 $16.69 $16.69 26,232
2022-10-10 $16.38 $16.65 $16.00 $16.00 $16.00 8,350
2022-10-07 $16.88 $17.12 $16.31 $16.40 $16.40 8,708
2022-10-06 $16.57 $17.65 $16.57 $17.15 $17.15 10,192
2022-10-05 $16.98 $16.98 $16.32 $16.54 $16.54 2,713
2022-10-04 $16.22 $17.76 $16.22 $17.29 $17.29 5,433
2022-10-03 $18.15 $18.15 $16.87 $17.01 $17.01 6,868
2022-09-30 $18.14 $18.47 $17.80 $17.91 $17.91 12,327
2022-09-29 $17.61 $18.56 $17.50 $18.40 $18.40 14,881
2022-09-28 $17.38 $17.87 $17.00 $17.65 $17.65 6,661
2022-09-27 $17.08 $17.36 $16.78 $17.15 $17.15 4,746
2022-09-26 $16.89 $17.84 $16.23 $17.07 $17.07 34,847
2022-09-23 $16.01 $17.24 $15.68 $17.00 $17.00 49,312
2022-09-22 $17.38 $17.38 $16.18 $16.18 $16.18 48,826
2022-09-21 $17.84 $18.07 $16.89 $17.33 $17.33 21,766
2022-09-20 $18.16 $18.16 $17.31 $17.70 $17.70 9,645
2022-09-19 $18.20 $18.57 $17.80 $18.46 $18.46 10,757
2022-09-16 $18.26 $18.26 $16.65 $18.00 $18.00 231,883
2022-09-15 $18.12 $18.49 $17.62 $18.27 $18.27 42,822
2022-09-14 $15.74 $18.14 $15.73 $17.95 $17.95 62,472
2022-09-13 $16.39 $17.82 $15.70 $15.90 $15.90 41,541
2022-09-12 $17.10 $17.55 $16.84 $16.84 $16.84 21,823
2022-09-09 $17.16 $18.01 $16.60 $17.00 $17.00 20,163
2022-09-08 $17.47 $17.47 $16.04 $17.02 $17.02 135,501
2022-09-07 $17.19 $17.44 $16.80 $17.17 $17.17 26,987
2022-09-06 $18.52 $18.60 $16.70 $17.00 $17.00 52,103
2022-09-02 $18.78 $19.40 $18.15 $18.64 $18.64 19,995
2022-09-01 $19.87 $19.87 $18.12 $18.42 $18.42 30,364
2022-08-31 $19.44 $19.88 $19.12 $19.88 $19.88 12,353
2022-08-30 $19.13 $19.34 $18.36 $19.30 $19.30 6,823
2022-08-29 $18.91 $19.10 $18.58 $19.10 $19.10 15,643
2022-08-26 $19.04 $19.10 $18.48 $19.05 $19.05 17,235
2022-08-25 $18.33 $19.25 $18.30 $19.25 $19.25 16,923
2022-08-24 $18.17 $18.17 $17.55 $17.91 $17.91 37,275
2022-08-23 $18.63 $18.63 $17.94 $18.15 $18.15 9,915
2022-08-22 $18.21 $18.86 $18.15 $18.50 $18.50 14,681
2022-08-19 $18.50 $18.98 $17.98 $18.70 $18.70 21,881
2022-08-18 $18.14 $18.65 $17.80 $18.56 $18.56 12,323
2022-08-17 $18.00 $18.17 $17.64 $17.85 $17.85 20,268
2022-08-16 $18.76 $19.14 $17.75 $18.00 $18.00 109,112
2022-08-15 $19.83 $19.83 $18.60 $19.03 $19.03 68,213
2022-08-12 $20.57 $20.74 $19.35 $20.08 $20.08 78,983
2022-08-11 $21.10 $21.20 $20.00 $20.53 $20.53 16,706
2022-08-10 $19.82 $20.60 $19.23 $20.60 $20.60 43,420
2022-08-09 $20.27 $20.27 $18.91 $19.27 $19.27 40,704
2022-08-08 $20.61 $20.77 $19.39 $20.58 $20.58 34,745
2022-08-05 $20.36 $21.35 $18.86 $20.84 $20.84 36,030
2022-08-04 $21.74 $21.87 $19.91 $20.38 $20.38 47,664
2022-08-03 $22.86 $23.17 $21.80 $21.83 $21.83 14,248
2022-08-02 $22.51 $23.00 $21.80 $22.36 $22.36 10,122
2022-08-01 $23.59 $23.65 $22.51 $22.86 $22.86 15,299
2022-07-29 $23.32 $23.92 $22.50 $23.50 $23.50 10,812
2022-07-28 $23.02 $23.75 $22.32 $23.15 $23.15 15,527
2022-07-27 $23.60 $23.60 $21.71 $23.03 $23.03 22,985
2022-07-26 $22.57 $24.35 $21.70 $23.59 $23.59 28,001
2022-07-25 $23.30 $23.37 $21.90 $22.73 $22.73 28,022
2022-07-22 $25.19 $25.38 $23.28 $23.48 $23.48 21,052
2022-07-21 $24.99 $25.89 $24.99 $25.43 $25.43 10,447
2022-07-20 $24.74 $25.42 $24.63 $25.01 $25.01 29,254
2022-07-19 $26.48 $27.44 $24.68 $24.93 $24.93 81,805
2022-07-18 $30.32 $30.99 $26.02 $26.20 $26.20 66,372
2022-07-15 $28.59 $32.09 $28.25 $29.56 $29.56 96,046
2022-07-14 $28.49 $28.79 $27.17 $27.99 $27.99 29,296
2022-07-13 $27.69 $29.43 $26.86 $28.58 $28.58 18,671
2022-07-12 $27.26 $27.89 $26.82 $27.76 $27.76 36,452
2022-07-11 $26.70 $27.73 $26.70 $27.48 $27.48 46,512
2022-07-08 $25.15 $29.48 $24.99 $27.46 $27.46 126,438
2022-07-07 $22.58 $25.99 $22.58 $25.19 $25.19 47,782
2022-07-06 $21.07 $22.56 $21.07 $22.24 $22.24 42,677
2022-07-05 $20.37 $21.28 $20.02 $21.00 $21.00 55,836
2022-07-01 $21.99 $22.30 $20.39 $20.84 $20.84 32,962
2022-06-30 $19.95 $22.62 $19.88 $22.28 $22.28 44,770
2022-06-29 $20.10 $20.68 $19.46 $20.45 $20.45 34,749
2022-06-28 $21.90 $22.35 $20.19 $20.23 $20.23 36,167
2022-06-27 $21.10 $22.56 $19.52 $21.89 $21.89 69,600
2022-06-24 $19.84 $21.00 $19.42 $20.80 $20.80 764,143
2022-06-23 $18.65 $19.86 $18.50 $19.84 $19.84 59,603
2022-06-22 $18.32 $19.50 $18.32 $18.66 $18.66 46,606
2022-06-21 $18.24 $18.72 $17.72 $18.39 $18.39 71,985
2022-06-17 $17.62 $18.68 $17.22 $17.71 $17.71 57,957
2022-06-16 $17.17 $17.80 $17.03 $17.55 $17.55 47,981
2022-06-15 $17.39 $17.94 $17.05 $17.51 $17.51 34,314
2022-06-14 $19.21 $19.36 $17.10 $17.17 $17.17 34,005
2022-06-13 $17.30 $19.66 $17.09 $19.26 $19.26 71,176
2022-06-10 $19.60 $19.61 $17.26 $17.51 $17.51 39,043
2022-06-09 $20.42 $20.83 $19.61 $19.70 $19.70 42,223
2022-06-08 $21.03 $21.38 $19.92 $20.68 $20.68 27,040
2022-06-07 $18.00 $21.21 $18.00 $21.13 $21.13 76,942
2022-06-06 $18.79 $18.79 $18.00 $18.29 $18.29 86,363
2022-06-03 $17.74 $18.53 $17.24 $18.39 $18.39 32,897
2022-06-02 $17.15 $18.17 $17.13 $17.90 $17.90 40,163
2022-06-01 $18.63 $18.79 $17.05 $17.06 $17.06 49,512
2022-05-31 $19.05 $19.09 $18.06 $18.21 $18.21 21,040
2022-05-27 $18.16 $19.36 $17.76 $19.01 $19.01 40,226
2022-05-26 $17.15 $18.24 $17.06 $17.88 $17.88 49,424
2022-05-25 $17.26 $17.60 $17.05 $17.17 $17.17 35,666
2022-05-24 $17.72 $18.06 $17.06 $17.26 $17.26 35,421
2022-05-23 $18.39 $18.99 $17.73 $17.87 $17.87 40,959
2022-05-20 $18.17 $18.45 $17.41 $18.35 $18.35 41,789
2022-05-19 $17.71 $18.99 $17.62 $18.07 $18.07 30,429
2022-05-18 $17.81 $17.99 $17.05 $17.86 $17.86 66,209
2022-05-17 $17.46 $18.23 $17.46 $17.77 $17.77 40,183
2022-05-16 $17.19 $17.59 $17.05 $17.26 $17.26 43,686
2022-05-13 $18.42 $18.79 $17.00 $17.21 $17.21 61,032
2022-05-12 $17.05 $18.61 $17.05 $18.24 $18.24 36,337
2022-05-11 $18.04 $18.77 $16.96 $17.05 $17.05 52,835
2022-05-10 $18.03 $19.11 $17.54 $17.82 $17.82 44,475
2022-05-09 $19.09 $19.15 $17.47 $17.58 $17.58 53,875
2022-05-06 $18.04 $20.40 $17.86 $19.12 $19.12 42,788
2022-05-05 $18.26 $18.53 $17.89 $17.89 $17.89 46,569
2022-05-04 $19.13 $19.13 $18.03 $18.66 $18.66 68,457
2022-05-03 $19.39 $19.82 $18.68 $18.87 $18.87 46,190
2022-05-02 $19.35 $20.31 $18.86 $19.39 $19.39 50,504
2022-04-29 $20.30 $20.67 $18.82 $19.23 $19.23 52,351
2022-04-28 $20.51 $20.68 $19.70 $20.14 $20.14 42,464
2022-04-27 $20.85 $21.61 $20.51 $20.65 $20.65 21,092
2022-04-26 $23.22 $23.38 $21.18 $21.18 $21.18 22,349
2022-04-25 $23.48 $24.02 $22.84 $23.32 $23.32 19,536
2022-04-22 $23.66 $25.18 $22.71 $23.46 $23.46 21,271
2022-04-21 $24.85 $24.85 $23.31 $23.79 $23.79 17,900
2022-04-20 $25.10 $26.07 $24.08 $24.35 $24.35 14,517
2022-04-19 $24.54 $25.34 $23.57 $25.03 $25.03 19,138
2022-04-18 $24.01 $25.15 $23.27 $23.76 $23.76 21,206
2022-04-14 $25.72 $27.21 $24.07 $24.21 $24.21 26,312
2022-04-13 $24.51 $26.29 $24.51 $25.69 $25.69 16,522
2022-04-12 $25.64 $26.66 $23.99 $24.18 $24.18 43,921
2022-04-11 $27.48 $27.48 $25.34 $25.54 $25.54 25,267
2022-04-08 $28.25 $28.49 $26.77 $27.64 $27.64 31,350
2022-04-07 $28.29 $29.50 $27.97 $28.22 $28.22 21,558
2022-04-06 $27.62 $29.70 $26.76 $27.97 $27.97 45,542
2022-04-05 $27.80 $29.85 $27.29 $27.70 $27.70 20,772
2022-04-04 $27.52 $28.79 $27.39 $27.66 $27.66 24,983
2022-04-01 $27.70 $28.31 $26.95 $28.11 $28.11 15,869
2022-03-31 $26.36 $28.47 $25.98 $27.98 $27.98 41,138
2022-03-30 $27.64 $28.57 $26.01 $26.22 $26.22 25,958
2022-03-29 $26.87 $30.10 $26.87 $27.62 $27.62 40,208
2022-03-28 $28.47 $28.47 $26.25 $26.68 $26.68 25,613
2022-03-25 $27.87 $28.50 $27.31 $27.94 $27.94 13,400
2022-03-24 $28.51 $28.51 $27.33 $27.72 $27.72 10,841
2022-03-23 $29.81 $30.22 $27.79 $28.07 $28.07 27,820
2022-03-22 $29.02 $30.22 $28.70 $29.61 $29.61 42,264
2022-03-21 $28.60 $30.96 $27.82 $29.52 $29.52 104,062
2022-03-18 $27.64 $30.53 $26.82 $29.60 $29.60 79,240
2022-03-17 $26.01 $27.89 $25.03 $27.64 $27.64 14,568
2022-03-16 $26.43 $26.76 $25.26 $26.52 $26.52 26,379
2022-03-15 $25.94 $26.75 $25.66 $26.15 $26.15 22,004
2022-03-14 $24.98 $26.24 $24.98 $25.96 $25.96 36,989
2022-03-11 $26.02 $26.55 $24.07 $24.61 $24.61 19,503
2022-03-10 $26.23 $26.83 $24.03 $26.18 $26.18 36,530
2022-03-09 $24.38 $26.82 $23.79 $26.48 $26.48 32,073
2022-03-08 $21.62 $24.85 $21.62 $24.00 $24.00 30,006
2022-03-07 $20.87 $21.70 $20.87 $21.53 $21.53 20,670
2022-03-04 $21.26 $21.26 $20.86 $20.94 $20.94 24,211
2022-03-03 $20.90 $21.00 $20.60 $20.86 $20.86 18,098
2022-03-02 $21.00 $21.84 $20.75 $20.90 $20.90 23,047
2022-03-01 $22.00 $22.00 $20.60 $20.99 $20.99 12,702
2022-02-28 $22.97 $22.97 $21.06 $21.93 $21.93 38,329
2022-02-25 $21.10 $22.49 $20.87 $22.19 $22.19 44,696
2022-02-24 $19.73 $21.97 $19.71 $21.60 $21.60 36,921
2022-02-23 $20.26 $21.01 $20.26 $20.81 $20.81 21,787
2022-02-22 $20.25 $20.87 $19.83 $20.22 $20.22 32,064
2022-02-18 $19.81 $21.08 $19.61 $20.13 $20.13 35,372
2022-02-17 $20.51 $20.51 $19.89 $20.04 $20.04 14,285
2022-02-16 $20.22 $21.38 $19.80 $20.30 $20.30 23,460
2022-02-15 $19.73 $20.19 $19.65 $20.11 $20.11 24,208
2022-02-14 $20.00 $20.03 $19.61 $19.74 $19.74 11,372
2022-02-11 $20.06 $20.27 $19.58 $19.73 $19.73 14,161
2022-02-10 $19.71 $20.62 $19.71 $20.05 $20.05 19,329
2022-02-09 $19.73 $20.81 $19.61 $19.95 $19.95 24,703
2022-02-08 $20.01 $20.05 $19.08 $19.62 $19.62 12,922
2022-02-07 $20.12 $20.33 $20.06 $20.07 $20.07 15,579
2022-02-04 $20.05 $20.64 $20.00 $20.28 $20.28 16,314
2022-02-03 $20.06 $20.27 $20.00 $20.05 $20.05 26,717
2022-02-02 $20.75 $20.89 $20.01 $20.10 $20.10 16,243
2022-02-01 $20.68 $20.68 $20.06 $20.48 $20.48 21,861
2022-01-31 $20.42 $20.89 $20.07 $20.72 $20.72 23,966
2022-01-28 $20.45 $20.45 $20.01 $20.44 $20.44 14,185
2022-01-27 $20.17 $20.78 $20.00 $20.33 $20.33 20,470
2022-01-26 $21.15 $21.94 $20.13 $20.13 $20.13 8,698
2022-01-25 $20.56 $21.07 $20.32 $20.93 $20.93 18,153
2022-01-24 $20.74 $21.24 $20.03 $20.69 $20.69 33,341
2022-01-21 $20.66 $21.63 $20.66 $21.34 $21.34 44,359
2022-01-20 $21.28 $22.30 $20.57 $20.89 $20.89 38,038
2022-01-19 $21.00 $22.48 $20.53 $20.77 $20.77 30,129
2022-01-18 $22.45 $22.89 $20.65 $20.90 $20.90 30,144
2022-01-14 $22.11 $22.75 $21.02 $22.32 $22.32 21,973
2022-01-13 $23.46 $23.57 $22.25 $22.43 $22.43 18,989
2022-01-12 $24.86 $26.89 $23.53 $23.54 $23.54 58,773
2022-01-11 $23.60 $25.66 $23.13 $24.58 $24.58 36,635
2022-01-10 $21.98 $24.19 $21.50 $24.04 $24.04 28,909
2022-01-07 $22.52 $22.97 $22.20 $22.30 $22.30 6,214
2022-01-06 $23.33 $23.89 $22.19 $22.99 $22.99 19,989
2022-01-05 $20.03 $23.70 $20.03 $23.00 $23.00 94,512
2022-01-04 $20.50 $21.52 $20.25 $20.41 $20.41 24,754
2022-01-03 $20.74 $21.67 $20.40 $20.77 $20.77 17,272
2021-12-31 $21.25 $21.40 $20.45 $20.85 $20.85 34,015
2021-12-30 $21.00 $22.08 $21.00 $21.23 $21.23 13,481
2021-12-29 $21.70 $22.39 $21.07 $21.50 $21.50 23,143
2021-12-28 $21.79 $22.32 $21.09 $21.94 $21.94 13,484
2021-12-27 $22.99 $22.99 $21.92 $22.05 $22.05 10,294
2021-12-23 $21.93 $24.21 $21.93 $23.32 $23.32 20,998
2021-12-22 $22.61 $23.50 $21.82 $22.48 $22.48 15,622
2021-12-21 $22.25 $23.50 $21.55 $22.56 $22.56 24,347
2021-12-20 $21.58 $22.07 $20.44 $20.90 $20.90 10,891
2021-12-17 $20.98 $23.20 $20.58 $22.11 $22.11 37,934
2021-12-16 $20.59 $21.53 $20.08 $20.82 $20.82 14,668
2021-12-15 $20.21 $21.28 $19.95 $21.05 $21.05 17,254
2021-12-14 $20.00 $20.52 $19.40 $20.04 $20.04 62,259
2021-12-13 $20.64 $21.24 $20.00 $20.35 $20.35 43,171
2021-12-10 $20.00 $20.95 $20.00 $20.50 $20.50 14,458
2021-12-09 $22.71 $22.71 $20.72 $21.10 $21.10 25,924
2021-12-08 $21.76 $23.19 $21.76 $23.19 $23.19 10,196
2021-12-07 $21.28 $22.64 $21.28 $22.21 $22.21 12,944
2021-12-06 $20.59 $21.61 $20.32 $21.17 $21.17 12,232
2021-12-03 $21.91 $22.75 $19.62 $20.38 $20.38 22,521
2021-12-02 $20.58 $22.33 $20.58 $22.20 $22.20 8,544
2021-12-01 $21.17 $21.84 $20.59 $20.88 $20.88 20,040
2021-11-30 $21.34 $23.19 $20.51 $20.51 $20.51 17,382
2021-11-29 $22.42 $23.67 $21.05 $21.15 $21.15 19,644
2021-11-26 $22.38 $23.83 $21.75 $21.86 $21.86 14,952
2021-11-24 $21.61 $23.53 $21.61 $23.51 $23.51 8,904
2021-11-23 $22.52 $23.17 $21.69 $21.87 $21.87 15,867
2021-11-22 $22.62 $23.03 $22.01 $22.01 $22.01 15,490
2021-11-19 $23.66 $23.83 $22.56 $22.56 $22.56 20,201
2021-11-18 $24.85 $24.85 $23.50 $23.91 $23.91 13,019
2021-11-17 $25.87 $26.59 $24.48 $24.50 $24.50 17,988
2021-11-16 $26.49 $26.66 $25.86 $25.86 $25.86 10,866
2021-11-15 $25.92 $26.49 $25.20 $26.21 $26.21 13,092
2021-11-12 $25.85 $26.63 $25.52 $25.89 $25.89 9,725
2021-11-11 $26.73 $27.50 $25.61 $25.80 $25.80 18,367
2021-11-10 $25.75 $27.29 $25.50 $26.56 $26.56 24,006
2021-11-09 $26.40 $26.56 $25.84 $25.85 $25.85 10,780
2021-11-08 $26.25 $27.00 $25.99 $26.59 $26.59 12,930
2021-11-05 $25.32 $26.42 $25.13 $26.35 $26.35 26,599
2021-11-04 $25.32 $26.40 $25.30 $25.52 $25.52 14,031
2021-11-03 $25.60 $25.62 $25.20 $25.29 $25.29 12,963
2021-11-02 $24.92 $25.97 $24.67 $25.43 $25.43 11,301
2021-11-01 $25.00 $26.48 $24.54 $25.09 $25.09 15,767
2021-10-29 $24.80 $25.51 $24.45 $25.00 $25.00 12,695
2021-10-28 $24.54 $25.82 $24.46 $25.17 $25.17 15,272
2021-10-27 $23.55 $24.64 $23.43 $24.34 $24.34 11,919
2021-10-26 $23.83 $24.48 $23.30 $23.60 $23.60 20,479
2021-10-25 $25.00 $25.00 $23.25 $23.82 $23.82 28,133
2021-10-22 $23.57 $24.99 $23.57 $24.71 $24.71 19,265
2021-10-21 $23.62 $24.40 $23.58 $23.67 $23.67 6,317
2021-10-20 $24.19 $24.28 $23.64 $23.88 $23.88 12,453
2021-10-19 $23.48 $25.24 $23.48 $24.22 $24.22 24,814
2021-10-18 $25.43 $25.43 $23.18 $23.36 $23.36 32,699
2021-10-15 $25.83 $25.98 $25.47 $25.79 $25.79 13,180
2021-10-14 $25.12 $25.79 $25.04 $25.50 $25.50 11,775
2021-10-13 $25.70 $25.70 $24.35 $24.73 $24.73 17,638
2021-10-12 $27.57 $27.57 $25.61 $25.80 $25.80 27,020
2021-10-11 $25.52 $27.77 $25.40 $27.57 $27.57 37,371
2021-10-08 $23.92 $25.98 $23.92 $25.78 $25.78 41,050
2021-10-07 $20.63 $23.89 $20.63 $23.66 $23.66 65,780
2021-10-06 $21.50 $22.28 $20.69 $21.27 $21.27 61,078
2021-10-05 $23.00 $23.00 $21.71 $22.08 $22.08 33,793
2021-10-04 $24.50 $24.50 $23.27 $23.40 $23.40 13,322
2021-10-01 $24.80 $24.80 $24.24 $24.40 $24.40 7,981
2021-09-30 $24.04 $25.19 $23.87 $24.75 $24.75 23,558
2021-09-29 $24.43 $25.06 $23.86 $23.86 $23.86 15,981
2021-09-28 $24.88 $25.67 $24.20 $24.20 $24.20 27,644
2021-09-27 $24.51 $25.47 $24.28 $25.35 $25.35 17,208
2021-09-24 $24.59 $24.79 $24.01 $24.49 $24.49 12,346
2021-09-23 $24.65 $25.22 $23.66 $24.79 $24.79 12,158
2021-09-22 $23.55 $25.10 $23.55 $24.42 $24.42 20,892
2021-09-21 $24.22 $24.22 $22.76 $23.51 $23.51 32,458
2021-09-20 $24.78 $24.78 $22.98 $23.88 $23.88 38,355
2021-09-17 $24.39 $25.79 $24.02 $25.66 $25.66 53,833
2021-09-16 $24.11 $24.98 $23.71 $24.30 $24.30 24,755
2021-09-15 $24.22 $24.44 $23.55 $24.32 $24.32 20,348
2021-09-14 $25.50 $25.55 $23.75 $23.91 $23.91 23,698
2021-09-13 $26.46 $26.46 $25.09 $25.32 $25.32 38,514
2021-09-10 $25.50 $26.55 $25.50 $26.04 $26.04 20,534
2021-09-09 $25.66 $26.50 $25.38 $25.38 $25.38 38,514
2021-09-08 $25.09 $26.16 $23.88 $25.38 $25.38 78,120
2021-09-07 $27.00 $27.80 $25.06 $25.26 $25.26 104,111
2021-09-03 $31.01 $31.53 $28.40 $28.88 $28.88 27,275
2021-09-02 $31.28 $31.53 $30.86 $31.45 $31.45 6,463
2021-09-01 $31.00 $31.67 $30.15 $30.56 $30.56 18,277
2021-08-31 $31.86 $32.00 $30.52 $31.12 $31.12 26,088
2021-08-30 $30.00 $32.49 $29.89 $31.44 $31.44 28,709
2021-08-27 $28.98 $30.00 $28.98 $29.13 $29.13 11,194
2021-08-26 $28.97 $29.63 $28.29 $29.07 $29.07 9,706
2021-08-25 $28.25 $29.67 $28.25 $28.68 $28.68 13,590
2021-08-24 $28.93 $28.94 $28.12 $28.55 $28.55 5,330
2021-08-23 $26.78 $29.46 $26.78 $29.00 $29.00 23,474
2021-08-20 $26.16 $26.89 $25.25 $26.60 $26.60 31,366
2021-08-19 $26.18 $27.99 $25.10 $25.80 $25.80 34,989
2021-08-18 $27.33 $28.86 $25.75 $26.61 $26.61 28,838
2021-08-17 $29.05 $29.09 $27.20 $27.21 $27.21 17,307
2021-08-16 $29.16 $30.41 $28.90 $29.10 $29.10 35,465
2021-08-13 $31.25 $31.25 $29.43 $29.52 $29.52 17,864
2021-08-12 $31.03 $32.00 $30.62 $31.71 $31.71 9,805
2021-08-11 $31.69 $32.03 $30.17 $31.16 $31.16 5,323
2021-08-10 $32.47 $32.74 $31.33 $31.65 $31.65 6,842
2021-08-09 $31.05 $32.75 $31.05 $32.75 $32.75 7,876
2021-08-06 $30.17 $31.39 $29.00 $31.39 $31.39 13,123
2021-08-05 $29.78 $30.98 $29.60 $29.78 $29.78 11,335
2021-08-04 $32.05 $33.19 $29.27 $30.50 $30.50 24,171
2021-08-03 $32.38 $32.88 $31.60 $32.55 $32.55 4,112
2021-08-02 $32.73 $33.99 $31.60 $32.45 $32.45 9,994
2021-07-30 $31.99 $33.99 $31.99 $32.40 $32.40 14,319
2021-07-29 $33.81 $34.98 $32.03 $32.21 $32.21 26,738
2021-07-28 $36.25 $37.50 $32.57 $33.97 $33.97 44,966
2021-07-27 $32.83 $33.99 $31.85 $33.52 $33.52 19,974
2021-07-26 $33.28 $33.54 $32.18 $32.83 $32.83 10,907
2021-07-23 $32.31 $33.49 $32.31 $33.40 $33.40 5,037
2021-07-22 $32.70 $32.86 $32.01 $32.51 $32.51 8,382
2021-07-21 $32.73 $33.95 $32.73 $32.86 $32.86 17,609
2021-07-20 $31.02 $33.57 $30.06 $32.44 $32.44 35,430
2021-07-19 $31.89 $32.76 $30.00 $30.74 $30.74 32,293
2021-07-16 $32.85 $32.98 $31.95 $32.59 $32.59 11,870
2021-07-15 $32.39 $33.30 $31.27 $32.28 $32.28 15,856
2021-07-14 $32.73 $33.32 $32.21 $32.39 $32.39 14,286
2021-07-13 $33.35 $33.35 $32.00 $32.84 $32.84 17,927
2021-07-12 $34.14 $34.88 $32.93 $33.37 $33.37 13,505
2021-07-09 $35.45 $35.45 $33.77 $34.54 $34.54 20,126
2021-07-08 $32.82 $35.40 $32.81 $34.79 $34.79 24,157
2021-07-07 $34.34 $34.34 $32.51 $33.33 $33.33 28,665
2021-07-06 $33.54 $34.71 $33.17 $34.01 $34.01 14,378
2021-07-02 $33.69 $33.79 $32.50 $33.30 $33.30 18,497
2021-07-01 $33.94 $37.33 $31.35 $33.49 $33.49 39,482
2021-06-30 $38.00 $38.40 $33.98 $34.00 $34.00 59,389
2021-06-29 $32.35 $39.02 $32.27 $37.68 $37.68 59,678
2021-06-28 $35.13 $35.13 $31.20 $32.31 $32.31 43,666
2021-06-25 $31.75 $35.47 $31.75 $35.47 $35.47 250,042
2021-06-24 $31.99 $34.89 $31.98 $34.28 $34.28 20,818
2021-06-23 $31.00 $31.99 $30.93 $31.99 $31.99 14,217
2021-06-22 $31.64 $31.64 $30.71 $30.71 $30.71 13,848
2021-06-21 $30.65 $32.65 $30.52 $31.49 $31.49 30,072
2021-06-18 $30.15 $31.85 $30.00 $30.41 $30.41 24,188
2021-06-17 $30.32 $31.74 $30.00 $30.81 $30.81 27,379
2021-06-16 $31.15 $32.96 $30.15 $30.64 $30.64 40,113
2021-06-15 $32.37 $32.45 $30.08 $30.71 $30.71 27,801
2021-06-14 $31.63 $32.71 $31.18 $31.37 $31.37 25,680
2021-06-11 $30.69 $32.15 $30.52 $31.55 $31.55 18,626
2021-06-10 $29.68 $30.65 $29.44 $30.61 $30.61 33,709
2021-06-09 $29.06 $29.62 $28.30 $29.48 $29.48 20,775
2021-06-08 $29.18 $29.38 $28.11 $29.00 $29.00 28,833
2021-06-07 $29.41 $29.85 $28.78 $29.18 $29.18 23,063
2021-06-04 $29.32 $29.70 $29.00 $29.41 $29.41 10,360
2021-06-03 $29.37 $29.98 $28.86 $29.27 $29.27 14,927
2021-06-02 $30.54 $30.54 $29.11 $29.64 $29.64 16,901
2021-06-01 $29.67 $31.12 $29.52 $30.40 $30.40 17,273
2021-05-28 $30.19 $30.59 $29.34 $29.47 $29.47 10,859
2021-05-27 $30.90 $31.31 $30.05 $30.30 $30.30 7,237
2021-05-26 $29.68 $30.97 $29.68 $30.59 $30.59 9,578
2021-05-25 $30.06 $30.06 $29.30 $29.50 $29.50 19,165
2021-05-24 $30.60 $30.60 $29.00 $29.50 $29.50 23,444
2021-05-21 $31.65 $31.65 $30.61 $31.27 $31.27 12,913
2021-05-20 $31.08 $31.64 $30.85 $31.30 $31.30 17,035
2021-05-19 $30.43 $31.21 $29.99 $31.04 $31.04 21,201
2021-05-18 $30.47 $31.65 $30.47 $30.84 $30.84 17,251
2021-05-17 $29.82 $30.75 $29.44 $30.75 $30.75 29,726
2021-05-14 $29.27 $30.46 $28.65 $29.92 $29.92 24,458
2021-05-13 $30.07 $30.10 $28.20 $29.29 $29.29 22,625
2021-05-12 $30.89 $31.47 $30.02 $30.02 $30.02 19,817
2021-05-11 $30.00 $31.71 $30.00 $31.53 $31.53 15,533
2021-05-10 $31.55 $32.08 $30.30 $30.62 $30.62 42,025
2021-05-07 $31.31 $31.75 $30.50 $31.75 $31.75 32,700
2021-05-06 $34.00 $34.15 $30.47 $31.26 $31.26 76,185
2021-05-05 $35.66 $36.48 $34.00 $34.25 $34.25 66,492
2021-05-04 $36.41 $37.99 $35.42 $35.42 $35.42 31,680
2021-05-03 $38.01 $38.30 $36.00 $36.69 $36.69 25,057
2021-04-30 $36.44 $39.49 $36.44 $38.06 $38.06 52,943
2021-04-29 $37.40 $37.76 $36.38 $36.99 $36.99 14,568
2021-04-28 $36.49 $37.61 $36.49 $37.41 $37.41 17,348
2021-04-27 $37.51 $37.59 $36.00 $36.80 $36.80 20,948
2021-04-26 $37.49 $37.99 $37.00 $37.71 $37.71 26,557
2021-04-23 $36.98 $37.31 $36.59 $37.29 $37.29 18,530
2021-04-22 $37.45 $37.49 $35.78 $36.70 $36.70 15,028
2021-04-21 $35.30 $37.38 $35.30 $37.17 $37.17 17,382
2021-04-20 $36.01 $36.35 $35.28 $35.44 $35.44 16,062
2021-04-19 $37.32 $37.45 $35.75 $36.01 $36.01 24,706
2021-04-16 $38.15 $38.50 $36.62 $37.50 $37.50 28,427
2021-04-15 $37.31 $38.22 $36.85 $37.85 $37.85 37,699
2021-04-14 $37.39 $38.17 $37.02 $37.35 $37.35 17,717
2021-04-13 $38.26 $38.26 $37.38 $37.53 $37.53 23,442
2021-04-12 $39.36 $39.44 $37.85 $37.98 $37.98 66,975
2021-04-09 $39.23 $39.86 $38.50 $38.99 $38.99 76,271
2021-04-08 $38.98 $39.86 $38.05 $39.30 $39.30 68,247
2021-04-07 $39.00 $40.20 $38.59 $38.60 $38.60 34,428
2021-04-06 $39.46 $39.66 $38.43 $39.11 $39.11 50,916
2021-04-05 $41.10 $41.19 $39.01 $39.90 $39.90 49,240
2021-04-01 $41.09 $41.35 $39.80 $40.64 $40.64 50,137
2021-03-31 $40.86 $41.88 $39.56 $40.81 $40.81 809,905
2021-03-30 $40.17 $41.53 $38.61 $40.00 $40.00 78,613
2021-03-29 $41.98 $41.99 $38.11 $39.93 $39.93 123,406
2021-03-26 $33.17 $41.00 $33.15 $39.99 $39.99 553,810
2021-03-25 $33.40 $34.41 $30.52 $33.21 $33.21 66,359
2021-03-24 $34.70 $35.39 $33.90 $34.10 $34.10 32,210
2021-03-23 $35.29 $35.95 $34.02 $34.38 $34.38 49,178
2021-03-22 $34.80 $36.28 $34.80 $35.74 $35.74 33,438
2021-03-19 $37.19 $40.24 $34.65 $34.79 $34.79 140,937
2021-03-18 $38.80 $39.70 $37.07 $37.24 $37.24 23,588
2021-03-17 $36.86 $39.64 $36.86 $38.90 $38.90 23,018
2021-03-16 $39.61 $39.70 $38.54 $39.02 $39.02 11,635
2021-03-15 $40.46 $40.94 $38.50 $40.00 $40.00 21,671
2021-03-12 $39.20 $40.92 $38.44 $40.91 $40.91 39,268
2021-03-11 $38.79 $40.00 $37.75 $39.70 $39.70 41,656
2021-03-10 $38.61 $39.61 $37.00 $38.15 $38.15 26,714
2021-03-09 $35.89 $38.00 $35.89 $37.63 $37.63 23,816
2021-03-08 $37.41 $37.41 $35.35 $35.86 $35.86 12,160
2021-03-05 $34.01 $36.95 $33.45 $36.95 $36.95 30,029
2021-03-04 $36.01 $37.12 $34.63 $35.35 $35.35 24,921
2021-03-03 $36.39 $37.35 $35.51 $36.15 $36.15 24,944
2021-03-02 $37.82 $38.03 $36.20 $36.20 $36.20 21,250
2021-03-01 $36.77 $38.01 $36.37 $37.10 $37.10 21,404
2021-02-26 $36.70 $36.96 $35.15 $36.20 $36.20 19,925
2021-02-25 $37.44 $38.69 $35.77 $36.20 $36.20 21,313
2021-02-24 $35.90 $38.35 $35.90 $37.12 $37.12 10,659
2021-02-23 $36.48 $38.36 $33.95 $35.90 $35.90 45,348
2021-02-22 $36.47 $39.81 $36.47 $36.72 $36.72 28,824
2021-02-19 $36.12 $40.00 $36.12 $36.86 $36.86 30,857
2021-02-18 $38.92 $39.47 $35.01 $36.68 $36.68 52,871
2021-02-17 $42.39 $42.97 $38.90 $38.93 $38.93 31,742
2021-02-16 $39.31 $43.65 $38.76 $42.76 $42.76 55,492
2021-02-12 $38.19 $39.48 $37.84 $38.97 $38.97 16,667
2021-02-11 $41.37 $42.69 $37.40 $38.78 $38.78 31,165
2021-02-10 $42.94 $43.69 $40.85 $41.32 $41.32 18,189
2021-02-09 $42.81 $43.88 $41.93 $42.60 $42.60 16,822
2021-02-08 $43.83 $44.50 $42.09 $43.99 $43.99 24,425
2021-02-05 $43.56 $43.99 $41.22 $43.83 $43.83 22,311
2021-02-04 $39.28 $43.98 $39.05 $43.33 $43.33 35,824
2021-02-03 $39.73 $41.00 $37.99 $39.47 $39.47 25,876
2021-02-02 $36.84 $40.00 $35.33 $39.47 $39.47 53,555
2021-02-01 $36.32 $37.74 $35.35 $36.82 $36.82 227,287
2021-01-29 $38.60 $38.60 $35.68 $36.22 $36.22 30,155
2021-01-28 $36.62 $38.94 $36.32 $37.79 $37.79 16,133
2021-01-27 $37.76 $38.05 $36.01 $36.26 $36.26 30,038
2021-01-26 $39.70 $39.70 $38.25 $38.51 $38.51 13,420
2021-01-25 $39.02 $39.86 $36.02 $39.62 $39.62 30,661
2021-01-22 $38.23 $39.50 $35.46 $39.31 $39.31 34,672
2021-01-21 $38.86 $40.00 $36.50 $38.66 $38.66 32,363
2021-01-20 $40.92 $40.99 $38.50 $38.64 $38.64 21,034
2021-01-19 $39.93 $41.38 $39.93 $40.99 $40.99 26,728
2021-01-15 $39.75 $41.92 $39.37 $39.93 $39.93 21,020
2021-01-14 $40.45 $40.49 $38.07 $39.98 $39.98 44,482
2021-01-13 $42.00 $42.00 $39.80 $40.45 $40.45 16,935
2021-01-12 $40.93 $42.83 $40.90 $42.15 $42.15 17,041
2021-01-11 $41.23 $41.65 $40.30 $40.89 $40.89 19,348
2021-01-08 $40.81 $42.00 $40.00 $41.70 $41.70 19,634
2021-01-07 $39.66 $41.87 $39.63 $41.10 $41.10 17,107
2021-01-06 $40.58 $41.50 $39.62 $40.12 $40.12 29,702
2021-01-05 $39.56 $40.62 $39.56 $40.07 $40.07 27,649
2021-01-04 $43.99 $43.99 $39.55 $39.82 $39.82 46,227
2020-12-31 $44.54 $44.65 $43.12 $44.13 $44.13 64,705
2020-12-30 $43.66 $45.00 $43.20 $44.54 $44.54 22,973
2020-12-29 $44.61 $44.61 $43.55 $43.76 $43.76 22,376
2020-12-28 $43.00 $46.32 $43.00 $44.72 $44.72 59,845
2020-12-24 $43.77 $44.11 $42.88 $43.25 $43.25 12,283
2020-12-23 $45.46 $45.50 $43.92 $44.03 $44.03 100,636
2020-12-22 $45.28 $45.55 $44.60 $45.44 $45.44 141,777
2020-12-21 $44.23 $46.07 $43.42 $45.61 $45.61 60,640
2020-12-18 $41.58 $45.89 $41.49 $45.56 $45.56 232,606
2020-12-17 $39.79 $41.91 $39.70 $41.44 $41.44 22,441
2020-12-16 $42.75 $45.42 $37.40 $40.15 $40.15 147,364
2020-12-15 $40.70 $42.41 $38.71 $41.71 $41.71 114,914
2020-12-14 $38.35 $41.24 $38.21 $40.76 $40.76 77,848
2020-12-11 $36.59 $38.35 $35.02 $37.98 $37.98 50,079
2020-12-10 $33.71 $36.66 $33.65 $36.51 $36.51 21,478
2020-12-09 $35.31 $35.58 $33.75 $34.23 $34.23 18,842
2020-12-08 $35.09 $35.75 $34.57 $35.45 $35.45 37,789
2020-12-07 $32.90 $35.95 $32.88 $35.61 $35.61 77,073
2020-12-04 $32.51 $33.25 $32.00 $32.99 $32.99 22,735
2020-12-03 $32.44 $32.67 $32.00 $32.50 $32.50 17,895
2020-12-02 $32.14 $32.97 $32.03 $32.44 $32.44 41,845
2020-12-01 $33.17 $33.41 $32.58 $32.76 $32.76 17,012
2020-11-30 $32.28 $33.79 $31.88 $33.11 $33.11 44,334
2020-11-27 $32.44 $33.19 $31.84 $32.05 $32.05 10,431
2020-11-25 $32.80 $33.20 $31.65 $32.66 $32.66 29,150
2020-11-24 $33.28 $33.35 $31.50 $32.50 $32.50 18,366
2020-11-23 $33.11 $33.22 $32.08 $33.03 $33.03 60,874
2020-11-20 $31.85 $34.00 $31.55 $32.68 $32.68 64,148
2020-11-19 $29.65 $32.50 $29.65 $32.25 $32.25 22,621
2020-11-18 $31.50 $32.50 $30.92 $31.93 $31.93 31,047
2020-11-17 $31.05 $32.85 $29.80 $31.47 $31.47 57,890
2020-11-16 $29.10 $31.80 $29.10 $31.68 $31.68 63,330
2020-11-13 $27.70 $29.20 $27.70 $28.43 $28.43 36,143
2020-11-12 $28.00 $28.81 $27.27 $27.71 $27.71 23,346
2020-11-11 $26.76 $27.98 $26.23 $27.98 $27.98 22,586
2020-11-10 $26.98 $27.16 $25.38 $26.90 $26.90 28,422
2020-11-09 $26.57 $27.76 $25.90 $26.77 $26.77 28,905
2020-11-06 $26.58 $27.00 $25.14 $25.60 $25.60 18,140
2020-11-05 $25.52 $27.61 $25.00 $26.40 $26.40 51,106
2020-11-04 $25.82 $27.00 $25.39 $25.81 $25.81 29,731
2020-11-03 $24.32 $26.25 $23.46 $26.01 $26.01 50,886
2020-11-02 $24.88 $25.25 $23.28 $24.03 $24.03 22,598
2020-10-30 $23.62 $25.50 $23.62 $24.81 $24.81 39,918
2020-10-29 $24.00 $25.10 $23.50 $24.93 $24.93 53,640
2020-10-28 $23.75 $24.20 $22.34 $24.02 $24.02 26,201
2020-10-27 $23.73 $24.49 $22.74 $23.88 $23.88 23,542
2020-10-26 $22.36 $23.99 $21.89 $23.48 $23.48 42,924
2020-10-23 $20.05 $22.80 $19.34 $22.56 $22.56 50,314
2020-10-22 $19.43 $20.14 $19.26 $19.86 $19.86 11,458
2020-10-21 $19.90 $20.13 $19.36 $19.58 $19.58 10,182
2020-10-20 $19.50 $19.96 $19.50 $19.86 $19.86 11,593
2020-10-19 $21.05 $21.21 $19.36 $19.75 $19.75 23,995
2020-10-16 $20.46 $22.30 $20.17 $21.23 $21.23 39,759
2020-10-15 $20.00 $20.77 $19.58 $20.68 $20.68 16,179
2020-10-14 $20.34 $20.88 $20.12 $20.12 $20.12 12,882
2020-10-13 $20.47 $21.50 $19.98 $21.05 $21.05 18,391
2020-10-12 $19.68 $20.92 $19.68 $20.81 $20.81 27,526
2020-10-09 $20.43 $20.43 $19.55 $19.77 $19.77 9,849
2020-10-08 $20.42 $20.42 $19.26 $20.23 $20.23 18,315
2020-10-07 $19.44 $20.94 $18.91 $20.42 $20.42 42,624
2020-10-06 $19.26 $19.97 $19.18 $19.26 $19.26 17,509
2020-10-05 $19.79 $20.00 $18.96 $19.38 $19.38 11,103
2020-10-02 $18.89 $19.88 $18.82 $19.66 $19.66 42,382
2020-10-01 $19.01 $19.68 $18.58 $19.34 $19.34 14,921
2020-09-30 $18.64 $19.39 $18.51 $18.84 $18.84 17,893
2020-09-29 $18.84 $18.94 $18.04 $18.72 $18.72 16,294
2020-09-28 $18.90 $19.13 $18.66 $18.94 $18.94 10,120
2020-09-25 $18.60 $19.93 $18.60 $18.86 $18.86 36,395
2020-09-24 $18.40 $19.08 $18.09 $18.69 $18.69 38,741
2020-09-23 $18.46 $18.46 $17.70 $18.25 $18.25 48,245
2020-09-22 $18.58 $18.78 $18.12 $18.54 $18.54 39,902
2020-09-21 $19.63 $19.67 $17.66 $18.50 $18.50 100,314
2020-09-18 $20.47 $21.17 $19.64 $19.78 $19.78 108,604
2020-09-17 $20.25 $20.35 $20.01 $20.17 $20.17 18,466
2020-09-16 $20.68 $21.36 $20.55 $20.60 $20.60 33,449
2020-09-15 $20.94 $21.55 $20.66 $20.76 $20.76 27,366
2020-09-14 $19.21 $21.14 $19.21 $20.94 $20.94 72,007
2020-09-11 $19.40 $19.97 $18.77 $18.97 $18.97 17,770
2020-09-10 $19.77 $19.91 $19.08 $19.32 $19.32 22,518
2020-09-09 $19.98 $20.40 $19.45 $19.63 $19.63 33,888
2020-09-08 $18.69 $20.19 $18.69 $19.72 $19.72 32,595
2020-09-04 $19.06 $19.40 $18.06 $19.16 $19.16 35,220
2020-09-03 $19.39 $19.39 $18.61 $19.03 $19.03 17,888
2020-09-02 $19.35 $20.00 $19.18 $19.40 $19.40 23,045
2020-09-01 $18.76 $19.21 $18.20 $19.12 $19.12 50,734
2020-08-31 $19.11 $19.44 $17.96 $19.02 $19.02 58,711
2020-08-28 $19.31 $19.45 $18.96 $19.11 $19.11 19,760
2020-08-27 $19.66 $20.01 $19.20 $19.69 $19.69 38,462
2020-08-26 $20.39 $21.46 $19.70 $19.70 $19.70 65,559
2020-08-25 $19.68 $20.46 $18.69 $20.20 $20.20 31,441
2020-08-24 $19.51 $19.89 $18.80 $19.50 $19.50 32,811
2020-08-21 $19.33 $19.74 $19.01 $19.53 $19.53 43,568
2020-08-20 $19.26 $19.46 $18.74 $19.25 $19.25 17,430
2020-08-19 $19.77 $19.85 $19.35 $19.52 $19.52 17,607
2020-08-18 $19.55 $19.82 $18.92 $19.61 $19.61 21,784
2020-08-17 $19.63 $20.63 $19.37 $19.37 $19.37 53,232
2020-08-14 $18.55 $19.32 $18.14 $19.32 $19.32 47,349
2020-08-13 $18.31 $18.67 $17.57 $18.60 $18.60 56,152
2020-08-12 $16.55 $18.27 $16.45 $18.11 $18.11 35,579
2020-08-11 $17.07 $17.10 $16.42 $16.42 $16.42 13,997
2020-08-10 $16.30 $17.18 $16.30 $16.84 $16.84 36,031
2020-08-07 $16.38 $17.00 $15.48 $16.43 $16.43 38,137
2020-08-06 $16.88 $16.88 $15.90 $16.25 $16.25 43,943
2020-08-05 $17.16 $17.48 $16.60 $16.69 $16.69 24,904
2020-08-04 $17.28 $17.28 $16.52 $16.94 $16.94 44,548
2020-08-03 $16.90 $17.32 $16.03 $17.24 $17.24 25,918
2020-07-31 $17.09 $17.75 $16.52 $16.70 $16.70 26,297
2020-07-30 $16.64 $17.42 $16.64 $17.29 $17.29 17,413
2020-07-29 $17.17 $17.17 $16.57 $16.91 $16.91 43,508
2020-07-28 $17.41 $17.60 $16.85 $17.05 $17.05 31,598
2020-07-27 $17.52 $18.60 $16.85 $17.49 $17.49 26,290
2020-07-24 $18.03 $18.30 $17.48 $17.65 $17.65 21,932
2020-07-23 $17.89 $18.17 $17.89 $17.96 $17.96 28,196
2020-07-22 $18.95 $19.01 $17.60 $18.13 $18.13 35,188
2020-07-21 $19.02 $19.45 $18.80 $18.95 $18.95 24,106
2020-07-20 $19.07 $19.27 $18.68 $19.10 $19.10 18,618
2020-07-17 $18.21 $19.41 $18.16 $19.05 $19.05 40,500
2020-07-16 $18.29 $18.77 $18.03 $18.37 $18.37 30,200
2020-07-15 $17.98 $18.91 $17.69 $18.63 $18.63 52,600
2020-07-14 $18.10 $18.37 $16.77 $17.72 $17.72 109,200
2020-07-13 $19.26 $19.37 $17.93 $18.18 $18.18 63,900
2020-07-10 $19.14 $19.22 $18.50 $19.08 $19.08 50,500
2020-07-09 $19.46 $19.84 $18.31 $19.22 $19.22 62,100
2020-07-08 $19.88 $20.15 $19.05 $19.47 $19.47 31,700
2020-07-07 $20.07 $20.59 $19.81 $19.95 $19.95 29,100
2020-07-06 $20.41 $20.77 $19.32 $20.16 $20.16 61,900
2020-07-02 $19.20 $20.29 $19.07 $20.03 $20.03 53,400
2020-07-01 $19.72 $19.99 $18.82 $19.21 $19.21 105,200
2020-06-30 $21.70 $21.80 $19.52 $19.76 $19.76 131,100
2020-06-29 $23.49 $24.10 $21.42 $21.85 $21.85 60,600
2020-06-26 $23.68 $25.10 $22.87 $23.30 $23.30 758,391
2020-06-25 $22.86 $24.30 $22.71 $24.05 $24.05 90,896
2020-06-24 $22.73 $24.05 $22.64 $23.12 $23.12 48,271
2020-06-23 $22.71 $23.96 $21.75 $23.29 $23.29 93,958
2020-06-22 $21.62 $22.40 $21.43 $22.14 $22.14 67,326
2020-06-19 $22.53 $24.29 $21.80 $21.80 $21.80 94,586
2020-06-18 $22.25 $22.57 $21.70 $22.30 $22.30 23,356
2020-06-17 $23.27 $23.27 $21.89 $22.16 $22.16 20,512
2020-06-16 $22.98 $22.98 $21.92 $22.98 $22.98 53,867
2020-06-15 $21.37 $23.00 $19.71 $21.41 $21.41 62,724
2020-06-12 $19.95 $21.51 $19.63 $21.21 $21.21 33,601
2020-06-11 $20.08 $20.76 $19.11 $19.14 $19.14 37,783
2020-06-10 $21.79 $21.79 $20.22 $20.68 $20.68 41,729
2020-06-09 $22.65 $22.85 $21.13 $21.48 $21.48 35,355
2020-06-08 $21.70 $23.12 $21.37 $22.74 $22.74 39,986
2020-06-05 $21.63 $21.81 $20.79 $21.75 $21.75 29,565
2020-06-04 $22.21 $22.21 $20.72 $21.57 $21.57 26,372
2020-06-03 $23.12 $23.12 $21.18 $21.70 $21.70 35,419
2020-06-02 $20.26 $23.59 $20.05 $22.61 $22.61 64,541
2020-06-01 $20.93 $20.93 $19.65 $20.08 $20.08 54,241
2020-05-29 $21.37 $21.37 $20.36 $20.62 $20.62 17,625
2020-05-28 $20.60 $21.57 $20.60 $21.24 $21.24 54,105
2020-05-27 $20.80 $21.04 $19.35 $20.55 $20.55 39,393
2020-05-26 $21.60 $21.84 $20.66 $20.76 $20.76 27,243
2020-05-22 $21.01 $21.54 $20.49 $21.25 $21.25 26,239
2020-05-21 $21.17 $21.64 $20.77 $21.21 $21.21 28,189
2020-05-20 $20.77 $21.36 $20.67 $21.27 $21.27 26,905
2020-05-19 $20.50 $21.37 $19.94 $20.47 $20.47 46,898
2020-05-18 $19.94 $21.09 $19.44 $20.23 $20.23 66,739
2020-05-15 $19.57 $20.99 $19.20 $19.30 $19.30 54,683
2020-05-14 $20.02 $20.26 $18.98 $19.58 $19.58 65,687
2020-05-13 $22.87 $22.87 $19.79 $20.48 $20.48 61,962
2020-05-12 $25.43 $25.43 $22.51 $22.52 $22.52 51,284
2020-05-11 $23.04 $25.93 $23.04 $25.04 $25.04 45,418
2020-05-08 $23.40 $24.04 $23.40 $23.42 $23.42 25,024
2020-05-07 $24.23 $24.49 $22.88 $23.18 $23.18 29,457
2020-05-06 $23.71 $24.77 $23.28 $23.91 $23.91 22,722
2020-05-05 $24.11 $24.64 $23.00 $23.85 $23.85 37,134
2020-05-04 $23.98 $24.66 $23.55 $24.48 $24.48 31,567
2020-05-01 $24.16 $24.16 $23.25 $23.67 $23.67 35,316
2020-04-30 $26.10 $26.10 $23.01 $24.48 $24.48 35,697
2020-04-29 $26.00 $27.13 $24.36 $25.08 $25.08 51,809
2020-04-28 $24.02 $25.79 $23.57 $25.51 $25.51 50,662
2020-04-27 $24.36 $24.90 $23.55 $24.21 $24.21 42,441
2020-04-24 $23.99 $25.17 $23.51 $24.73 $24.73 18,341
2020-04-23 $24.44 $25.25 $23.51 $24.05 $24.05 33,213
2020-04-22 $24.05 $24.59 $23.98 $24.11 $24.11 16,978
2020-04-21 $23.26 $24.02 $22.58 $23.92 $23.92 34,142
2020-04-20 $24.39 $25.34 $23.36 $23.69 $23.69 34,627
2020-04-17 $24.17 $24.90 $23.93 $24.41 $24.41 39,131
2020-04-16 $21.30 $23.38 $21.27 $23.02 $23.02 36,638
2020-04-15 $20.66 $21.70 $20.17 $21.25 $21.25 23,500
2020-04-14 $20.30 $21.90 $20.12 $21.38 $21.38 54,314
2020-04-13 $19.99 $20.41 $19.44 $19.97 $19.97 32,000
2020-04-09 $19.77 $20.78 $19.51 $19.95 $19.95 51,201
2020-04-08 $19.58 $19.58 $19.04 $19.44 $19.44 61,851
2020-04-07 $20.81 $21.29 $18.94 $19.30 $19.30 78,055
2020-04-06 $18.95 $20.31 $18.93 $20.23 $20.23 45,111
2020-04-03 $18.29 $18.63 $17.55 $18.51 $18.51 30,557
2020-04-02 $18.43 $19.17 $18.06 $18.45 $18.45 26,198
2020-04-01 $19.77 $20.23 $17.78 $18.53 $18.53 43,224
2020-03-31 $20.24 $21.30 $19.27 $20.35 $20.35 94,019
2020-03-30 $19.25 $20.48 $18.85 $20.17 $20.17 44,952
2020-03-27 $18.89 $19.47 $17.86 $19.00 $19.00 50,563
2020-03-26 $17.50 $20.45 $16.02 $19.50 $19.50 160,248
2020-03-25 $17.50 $17.79 $16.54 $17.25 $17.25 49,921
2020-03-24 $16.50 $17.82 $15.45 $17.39 $17.39 45,882
2020-03-23 $15.50 $15.94 $14.28 $15.71 $15.71 46,920
2020-03-20 $16.41 $17.06 $15.13 $15.46 $15.46 74,630
2020-03-19 $15.03 $16.46 $15.03 $16.30 $16.30 34,049
2020-03-18 $16.41 $16.83 $14.47 $15.11 $15.11 61,654
2020-03-17 $16.13 $17.00 $15.25 $16.90 $16.90 90,002
2020-03-16 $16.31 $16.74 $14.14 $15.75 $15.75 76,299
2020-03-13 $17.58 $19.35 $17.58 $18.84 $18.84 198,986
2020-03-12 $18.31 $18.34 $16.71 $16.85 $16.85 66,194
2020-03-11 $20.01 $20.26 $18.73 $19.50 $19.50 148,743
2020-03-10 $21.57 $22.69 $20.18 $20.48 $20.48 93,004
2020-03-09 $21.50 $22.34 $21.01 $21.84 $21.84 37,029
2020-03-06 $22.62 $23.68 $22.62 $23.17 $23.17 39,493
2020-03-05 $24.45 $24.62 $22.70 $23.03 $23.03 31,462
2020-03-04 $24.66 $24.90 $24.08 $24.78 $24.78 21,749
2020-03-03 $25.24 $25.84 $24.02 $24.38 $24.38 34,850
2020-03-02 $24.48 $26.03 $24.45 $25.20 $25.20 28,200
2020-02-28 $23.38 $24.37 $23.30 $24.30 $24.30 61,964
2020-02-27 $23.77 $24.20 $22.65 $23.78 $23.78 55,305
2020-02-26 $25.03 $25.23 $23.54 $24.27 $24.27 39,786
2020-02-25 $26.04 $26.29 $24.66 $24.99 $24.99 62,975
2020-02-24 $26.86 $27.23 $25.93 $25.97 $25.97 27,502
2020-02-21 $28.53 $28.53 $27.55 $27.66 $27.66 28,171
2020-02-20 $28.18 $28.78 $27.82 $28.71 $28.71 28,749
2020-02-19 $28.17 $28.47 $27.88 $28.18 $28.18 43,152
2020-02-18 $27.34 $28.62 $27.10 $28.11 $28.11 53,088
2020-02-14 $25.17 $27.32 $25.08 $27.22 $27.22 52,021
2020-02-13 $25.04 $25.56 $24.82 $25.01 $25.01 32,179
2020-02-12 $24.97 $25.61 $24.80 $25.17 $25.17 72,953
2020-02-11 $25.12 $25.40 $24.23 $24.90 $24.90 43,595
2020-02-10 $24.84 $25.11 $24.52 $25.04 $25.04 15,882
2020-02-07 $24.93 $25.30 $24.64 $24.85 $24.85 37,698
2020-02-06 $25.54 $25.89 $24.83 $25.29 $25.29 54,909
2020-02-05 $23.81 $25.66 $23.81 $25.54 $25.54 104,650
2020-02-04 $23.30 $24.13 $23.27 $23.79 $23.79 48,241
2020-02-03 $23.12 $24.19 $23.05 $23.19 $23.19 90,891
2020-01-31 $23.25 $23.59 $22.82 $23.19 $23.19 29,669
2020-01-30 $23.64 $23.78 $22.76 $23.33 $23.33 64,520
2020-01-29 $23.38 $24.70 $23.23 $23.80 $23.80 73,156
2020-01-28 $22.94 $23.65 $22.77 $23.36 $23.36 19,297
2020-01-27 $22.75 $23.59 $22.20 $22.88 $22.88 45,502
2020-01-24 $23.10 $23.67 $23.04 $23.22 $23.22 30,734
2020-01-23 $23.95 $24.01 $22.44 $23.18 $23.18 49,187
2020-01-22 $24.64 $25.20 $24.12 $24.19 $24.19 39,371
2020-01-21 $24.60 $25.00 $24.50 $24.77 $24.77 66,763
2020-01-17 $23.96 $24.76 $23.56 $24.60 $24.60 57,522
2020-01-16 $24.10 $24.46 $23.53 $23.85 $23.85 71,617
2020-01-15 $24.69 $24.75 $23.14 $23.96 $23.96 65,718
2020-01-14 $23.91 $24.94 $23.65 $24.60 $24.60 69,781
2020-01-13 $24.68 $24.68 $23.31 $23.67 $23.67 54,874
2020-01-10 $25.29 $25.70 $24.14 $24.68 $24.68 105,081
2020-01-09 $26.51 $26.75 $25.14 $25.20 $25.20 86,963
2020-01-08 $27.14 $27.65 $26.05 $26.28 $26.28 78,360
2020-01-07 $27.76 $27.96 $26.65 $27.06 $27.06 61,924
2020-01-06 $27.45 $28.42 $26.05 $27.57 $27.57 67,610
2020-01-03 $27.37 $27.64 $27.00 $27.45 $27.45 90,168
2020-01-02 $27.59 $28.30 $27.06 $27.68 $27.68 68,601
2019-12-31 $27.78 $28.00 $24.99 $27.30 $27.30 248,649
2019-12-30 $28.50 $28.60 $27.30 $27.72 $27.72 83,658
2019-12-27 $28.85 $28.85 $27.99 $28.36 $28.36 49,035
2019-12-26 $28.52 $28.85 $27.95 $28.66 $28.66 67,820
2019-12-24 $28.05 $28.36 $27.10 $28.36 $28.36 47,229
2019-12-23 $24.62 $28.29 $24.62 $27.78 $27.78 196,768
2019-12-20 $24.50 $25.40 $24.17 $24.50 $24.50 93,305
2019-12-19 $23.84 $24.77 $23.84 $24.47 $24.47 44,981
2019-12-18 $24.55 $24.69 $23.94 $24.03 $24.03 39,829
2019-12-17 $24.14 $24.71 $23.65 $24.45 $24.45 40,117
2019-12-16 $23.73 $24.21 $23.63 $23.99 $23.99 33,068
2019-12-13 $23.12 $24.45 $23.04 $23.78 $23.78 52,010
2019-12-12 $24.24 $24.25 $22.91 $23.12 $23.12 45,706
2019-12-11 $25.04 $25.10 $23.70 $24.03 $24.03 64,385
2019-12-10 $24.73 $25.50 $24.71 $25.03 $25.03 58,833
2019-12-09 $25.78 $26.20 $24.74 $24.93 $24.93 75,250
2019-12-06 $24.39 $25.79 $24.39 $25.49 $25.49 97,510
2019-12-05 $24.36 $24.39 $23.58 $24.31 $24.31 225,767
2019-12-04 $23.85 $24.40 $23.60 $23.96 $23.96 156,191
2019-12-03 $23.49 $24.80 $23.49 $23.79 $23.79 165,356
2019-12-02 $24.40 $24.80 $23.35 $24.15 $24.15 79,504
2019-11-29 $23.70 $24.67 $23.43 $24.48 $24.48 26,406
2019-11-27 $23.99 $23.99 $23.52 $23.90 $23.90 196,272
2019-11-26 $24.26 $24.84 $23.55 $24.05 $24.05 197,493
2019-11-25 $23.86 $24.90 $23.86 $24.13 $24.13 125,916
2019-11-22 $24.11 $24.39 $23.02 $23.90 $23.90 72,919
2019-11-21 $25.35 $25.56 $24.04 $24.24 $24.24 43,895
2019-11-20 $25.59 $26.07 $24.50 $25.12 $25.12 66,766
2019-11-19 $25.91 $26.90 $25.67 $26.03 $26.03 96,082
2019-11-18 $25.22 $26.10 $24.31 $25.78 $25.78 77,961
2019-11-15 $24.95 $25.29 $24.71 $25.28 $25.28 55,373
2019-11-14 $24.64 $24.90 $24.31 $24.90 $24.90 31,116
2019-11-13 $23.69 $24.68 $23.44 $24.65 $24.65 67,005
2019-11-12 $24.22 $24.29 $23.10 $23.69 $23.69 41,821
2019-11-11 $23.77 $24.22 $23.02 $24.21 $24.21 94,955
2019-11-08 $24.12 $24.12 $22.56 $24.00 $24.00 130,421
2019-11-07 $22.66 $23.40 $22.55 $23.23 $23.23 91,865
2019-11-06 $21.23 $23.00 $21.15 $22.68 $22.68 127,148
2019-11-05 $20.32 $21.20 $19.56 $21.20 $21.20 108,235
2019-11-04 $19.70 $19.81 $19.23 $19.75 $19.75 23,431
2019-11-01 $19.36 $19.98 $19.36 $19.65 $19.65 26,271
2019-10-31 $18.92 $19.39 $18.92 $19.29 $19.29 11,612
2019-10-30 $19.60 $19.60 $18.91 $19.20 $19.20 18,606
2019-10-29 $18.85 $20.35 $18.85 $19.50 $19.50 20,487
2019-10-28 $18.82 $19.40 $18.82 $19.01 $19.01 14,097
2019-10-25 $18.68 $19.06 $18.49 $18.81 $18.81 6,641
2019-10-24 $19.40 $19.44 $18.68 $18.71 $18.71 14,438
2019-10-23 $18.30 $19.40 $17.96 $19.25 $19.25 47,274
2019-10-22 $18.00 $18.46 $17.70 $18.46 $18.46 20,448
2019-10-21 $18.35 $18.65 $17.89 $17.95 $17.95 35,148
2019-10-18 $18.16 $18.52 $17.98 $18.28 $18.28 40,775
2019-10-17 $18.36 $18.45 $18.02 $18.41 $18.41 29,586
2019-10-16 $18.00 $18.70 $17.85 $18.31 $18.31 44,601
2019-10-15 $17.79 $18.50 $17.64 $18.15 $18.15 23,476
2019-10-14 $18.37 $18.37 $17.64 $17.84 $17.84 15,732
2019-10-11 $17.79 $18.45 $17.79 $17.88 $17.88 29,185
2019-10-10 $18.00 $18.76 $17.70 $18.11 $18.11 59,671
2019-10-09 $17.45 $18.57 $17.33 $18.00 $18.00 32,283
2019-10-08 $17.67 $18.08 $17.20 $17.50 $17.50 21,581
2019-10-07 $18.25 $18.50 $17.65 $17.65 $17.65 17,405
2019-10-04 $18.09 $18.30 $16.60 $18.30 $18.30 130,120
2019-10-03 $18.50 $18.60 $17.89 $18.21 $18.21 34,034
2019-10-02 $19.50 $19.70 $18.10 $18.54 $18.54 20,448
2019-10-01 $19.73 $20.45 $19.40 $19.80 $19.80 42,614
2019-09-30 $18.73 $20.45 $18.73 $19.71 $19.71 27,811
2019-09-27 $18.68 $19.42 $18.68 $18.76 $18.76 16,821
2019-09-26 $19.51 $19.84 $18.50 $18.51 $18.51 25,265
2019-09-25 $18.73 $19.20 $18.37 $18.63 $18.63 48,308
2019-09-24 $18.95 $19.67 $18.47 $18.71 $18.71 29,172
2019-09-23 $20.10 $20.54 $19.03 $19.03 $19.03 18,064
2019-09-20 $20.50 $20.87 $19.60 $20.00 $20.00 27,956
2019-09-19 $21.64 $21.98 $20.40 $20.52 $20.52 62,856
2019-09-18 $20.45 $22.00 $19.88 $21.51 $21.51 83,249
2019-09-17 $18.05 $20.65 $18.05 $20.30 $20.30 71,263
2019-09-16 $18.23 $19.20 $18.15 $18.81 $18.81 16,830
2019-09-13 $19.05 $19.10 $18.61 $18.79 $18.79 18,305
2019-09-12 $19.39 $19.48 $18.67 $19.21 $19.21 14,208
2019-09-11 $18.79 $19.50 $18.31 $19.25 $19.25 41,978
2019-09-10 $18.56 $19.01 $18.20 $18.96 $18.96 31,416
2019-09-09 $18.16 $18.79 $17.96 $18.23 $18.23 42,528
2019-09-06 $17.69 $18.45 $17.67 $18.10 $18.10 63,555
2019-09-05 $17.20 $18.20 $17.20 $17.90 $17.90 41,901
2019-09-04 $17.02 $17.47 $17.02 $17.35 $17.35 27,641
2019-09-03 $17.27 $17.51 $16.87 $17.08 $17.08 33,949
2019-08-30 $18.29 $18.29 $17.55 $17.59 $17.59 26,616
2019-08-29 $17.80 $18.30 $17.38 $18.03 $18.03 86,894
2019-08-28 $17.70 $18.20 $17.19 $17.81 $17.81 79,323
2019-08-27 $17.40 $17.88 $16.97 $17.80 $17.80 19,721
2019-08-26 $17.17 $17.79 $16.88 $17.36 $17.36 61,988
2019-08-23 $17.51 $17.99 $17.00 $17.32 $17.32 42,813
2019-08-22 $17.99 $17.99 $17.25 $17.50 $17.50 66,364
2019-08-21 $17.31 $18.19 $17.14 $17.75 $17.75 114,675
2019-08-20 $17.57 $17.89 $17.15 $17.15 $17.15 63,021
2019-08-19 $17.11 $18.34 $16.93 $17.72 $17.72 52,998
2019-08-16 $16.52 $17.31 $15.80 $17.12 $17.12 41,516
2019-08-15 $16.74 $17.57 $16.46 $16.47 $16.47 51,996
2019-08-14 $16.76 $16.89 $15.67 $16.69 $16.69 38,679
2019-08-13 $16.07 $17.13 $16.07 $16.84 $16.84 51,322
2019-08-12 $17.18 $17.18 $15.66 $16.09 $16.09 39,903
2019-08-09 $16.59 $17.48 $16.59 $16.73 $16.73 41,484
2019-08-08 $16.50 $17.42 $16.36 $16.70 $16.70 53,772
2019-08-07 $16.00 $16.76 $15.30 $16.51 $16.51 40,768
2019-08-06 $17.44 $17.44 $15.75 $15.99 $15.99 43,417
2019-08-05 $17.22 $17.74 $16.72 $16.96 $16.96 40,510
2019-08-02 $17.50 $17.88 $17.00 $17.29 $17.29 34,513
2019-08-01 $18.26 $18.85 $17.13 $17.61 $17.61 51,351
2019-07-31 $18.69 $19.12 $17.92 $18.26 $18.26 48,864
2019-07-30 $18.34 $18.88 $17.87 $18.67 $18.67 25,657
2019-07-29 $18.78 $19.04 $17.48 $18.56 $18.56 74,737
2019-07-26 $19.17 $19.48 $18.58 $18.98 $18.98 51,003
2019-07-25 $19.63 $19.71 $18.65 $19.34 $19.34 56,104
2019-07-24 $19.71 $19.84 $18.78 $19.72 $19.72 66,529
2019-07-23 $19.69 $20.29 $19.38 $19.89 $19.89 99,603
2019-07-22 $19.00 $19.88 $19.00 $19.64 $19.64 70,206
2019-07-19 $18.32 $19.35 $18.26 $18.90 $18.90 64,722
2019-07-18 $18.12 $18.56 $18.09 $18.46 $18.46 53,633
2019-07-17 $18.13 $18.74 $18.13 $18.27 $18.27 52,353
2019-07-16 $18.16 $18.24 $17.78 $18.11 $18.11 57,546
2019-07-15 $17.42 $18.45 $17.23 $18.26 $18.26 134,565
2019-07-12 $17.56 $18.30 $17.32 $17.42 $17.42 92,518
2019-07-11 $17.35 $18.40 $17.19 $17.65 $17.65 172,330
2019-07-10 $16.77 $17.48 $16.77 $17.33 $17.33 70,649
2019-07-09 $16.35 $17.35 $16.30 $16.78 $16.78 71,704
2019-07-08 $15.04 $16.83 $14.85 $16.44 $16.44 95,757
2019-07-05 $14.92 $15.25 $14.74 $15.12 $15.12 39,284
2019-07-03 $15.39 $15.75 $14.74 $15.02 $15.02 57,664
2019-07-02 $15.30 $15.67 $14.98 $15.34 $15.34 33,446
2019-07-01 $14.90 $15.76 $14.90 $15.30 $15.30 74,162
2019-06-28 $14.73 $14.97 $14.03 $14.86 $14.86 845,496
2019-06-27 $14.67 $15.18 $14.50 $14.76 $14.76 84,667
2019-06-26 $15.96 $15.96 $14.43 $14.55 $14.55 128,239
2019-06-25 $15.69 $16.36 $15.66 $15.89 $15.89 73,464
2019-06-24 $16.56 $16.66 $15.55 $15.66 $15.66 70,186
2019-06-21 $16.90 $17.50 $16.35 $16.63 $16.63 106,813
2019-06-20 $18.49 $18.70 $16.82 $16.92 $16.92 105,851
2019-06-19 $17.36 $18.88 $17.22 $18.51 $18.51 106,552
2019-06-18 $17.42 $18.00 $16.97 $17.53 $17.53 72,110
2019-06-17 $16.90 $18.10 $16.76 $17.07 $17.07 95,682
2019-06-14 $17.40 $17.77 $16.60 $16.78 $16.78 33,616
2019-06-13 $17.40 $18.13 $17.17 $17.43 $17.43 34,685
2019-06-12 $16.75 $17.64 $16.27 $17.35 $17.35 144,825
2019-06-11 $17.51 $17.51 $16.38 $16.78 $16.78 87,629
2019-06-10 $16.48 $17.64 $16.33 $17.49 $17.49 39,421
2019-06-07 $16.68 $17.11 $16.24 $16.41 $16.41 30,675
2019-06-06 $17.79 $17.79 $16.01 $16.63 $16.63 52,609
2019-06-05 $17.87 $18.40 $17.33 $17.79 $17.79 57,824
2019-06-04 $18.67 $18.67 $17.82 $17.97 $17.97 46,793
2019-06-03 $18.72 $19.18 $18.21 $18.51 $18.51 39,308
2019-05-31 $18.22 $19.50 $17.77 $18.72 $18.72 65,890
2019-05-30 $17.81 $18.58 $17.28 $18.18 $18.18 67,866
2019-05-29 $17.41 $17.94 $16.63 $17.75 $17.75 65,292
2019-05-28 $18.94 $19.05 $17.06 $17.52 $17.52 82,977
2019-05-24 $17.81 $19.51 $17.77 $18.98 $18.98 142,066
2019-05-23 $17.03 $17.71 $16.79 $17.70 $17.70 75,095
2019-05-22 $16.90 $17.38 $16.84 $17.23 $17.23 43,752
2019-05-21 $16.43 $17.18 $16.43 $17.01 $17.01 55,186
2019-05-20 $16.14 $17.08 $15.80 $16.42 $16.42 50,542
2019-05-17 $15.53 $16.95 $15.53 $16.18 $16.18 88,469
2019-05-16 $15.66 $16.43 $15.44 $15.59 $15.59 34,388
2019-05-15 $14.95 $16.77 $14.70 $15.70 $15.70 182,862
2019-05-14 $14.93 $14.93 $14.45 $14.82 $14.82 62,182
2019-05-13 $14.29 $14.72 $14.02 $14.60 $14.60 36,551
2019-05-10 $14.73 $15.08 $14.01 $14.68 $14.68 64,064
2019-05-09 $14.13 $15.20 $13.00 $14.79 $14.79 86,592
2019-05-08 $12.80 $14.33 $12.80 $14.21 $14.21 139,263
2019-05-07 $14.11 $14.22 $12.69 $12.81 $12.81 55,018
2019-05-06 $12.83 $13.31 $12.76 $13.23 $13.23 36,068
2019-05-03 $12.51 $13.07 $12.47 $13.05 $13.05 42,927
2019-05-02 $11.82 $12.58 $11.82 $12.43 $12.43 62,976
2019-05-01 $11.95 $11.98 $11.58 $11.83 $11.83 37,727
2019-04-30 $12.26 $12.30 $11.85 $11.86 $11.86 60,482
2019-04-29 $12.20 $12.60 $12.13 $12.15 $12.15 48,294
2019-04-26 $12.11 $12.19 $12.01 $12.13 $12.13 21,371
2019-04-25 $12.18 $12.22 $12.01 $12.10 $12.10 27,374
2019-04-24 $12.46 $12.58 $12.18 $12.21 $12.21 24,250
2019-04-23 $12.30 $12.72 $12.14 $12.40 $12.40 60,862
2019-04-22 $12.31 $12.55 $12.09 $12.38 $12.38 19,949
2019-04-18 $12.63 $12.64 $12.07 $12.29 $12.29 63,885
2019-04-17 $13.29 $13.30 $12.56 $12.63 $12.63 25,301
2019-04-16 $12.83 $13.34 $12.72 $13.21 $13.21 35,055
2019-04-15 $12.72 $13.25 $12.50 $12.80 $12.80 51,074
2019-04-12 $12.98 $12.98 $12.72 $12.81 $12.81 44,630
2019-04-11 $13.37 $13.46 $12.86 $13.02 $13.02 18,950
2019-04-10 $13.15 $13.36 $13.05 $13.33 $13.33 14,222
2019-04-09 $13.42 $13.54 $12.90 $13.15 $13.15 33,576
2019-04-08 $13.47 $13.56 $13.30 $13.48 $13.48 30,281
2019-04-05 $13.17 $13.45 $13.07 $13.38 $13.38 46,985
2019-04-04 $13.25 $13.39 $12.79 $13.14 $13.14 24,419
2019-04-03 $12.50 $13.37 $12.50 $13.23 $13.23 66,660
2019-04-02 $12.42 $12.46 $12.00 $12.43 $12.43 28,771
2019-04-01 $12.53 $12.53 $12.28 $12.40 $12.40 22,956
2019-03-29 $12.52 $12.60 $12.25 $12.38 $12.38 35,638
2019-03-28 $12.56 $12.85 $12.35 $12.40 $12.40 33,449
2019-03-27 $12.81 $12.84 $12.26 $12.55 $12.55 66,526
2019-03-26 $12.59 $13.00 $12.40 $12.82 $12.82 95,805
2019-03-25 $12.98 $13.09 $12.42 $12.54 $12.54 110,847
2019-03-22 $13.12 $13.49 $12.43 $13.11 $13.11 112,809
2019-03-21 $13.64 $13.91 $13.20 $13.51 $13.51 69,252
2019-03-20 $14.43 $14.57 $13.71 $13.76 $13.76 68,695
2019-03-19 $14.83 $14.83 $14.23 $14.43 $14.43 57,294
2019-03-18 $14.71 $15.01 $14.59 $14.73 $14.73 73,047
2019-03-15 $14.86 $15.30 $14.60 $14.70 $14.70 79,405
2019-03-14 $14.96 $15.29 $14.72 $14.85 $14.85 70,277
2019-03-13 $15.40 $15.51 $14.89 $14.97 $14.97 42,804
2019-03-12 $14.97 $15.67 $14.56 $15.36 $15.36 51,893
2019-03-11 $14.91 $15.08 $14.39 $14.98 $14.98 40,374
2019-03-08 $15.04 $15.04 $14.53 $14.83 $14.83 43,167
2019-03-07 $15.56 $15.56 $14.56 $15.05 $15.05 40,224
2019-03-06 $15.41 $15.91 $14.40 $14.86 $14.86 37,508
2019-03-05 $15.16 $15.85 $14.47 $15.27 $15.27 28,510
2019-03-04 $15.33 $15.80 $14.90 $15.16 $15.16 17,590
2019-03-01 $14.16 $15.40 $14.16 $15.34 $15.34 43,968
2019-02-28 $15.41 $15.41 $14.02 $14.06 $14.06 55,009
2019-02-27 $16.03 $16.03 $15.35 $15.53 $15.53 41,633
2019-02-26 $14.46 $16.10 $14.26 $15.38 $15.38 138,627
2019-02-25 $14.58 $14.75 $14.28 $14.49 $14.49 47,601
2019-02-22 $14.26 $14.56 $14.17 $14.43 $14.43 30,591
2019-02-21 $14.17 $14.29 $13.95 $14.26 $14.26 30,355
2019-02-20 $14.23 $14.40 $13.86 $14.22 $14.22 38,842
2019-02-19 $14.45 $14.45 $14.01 $14.21 $14.21 30,453
2019-02-15 $14.02 $14.16 $13.87 $14.10 $14.10 35,840
2019-02-14 $14.51 $14.51 $13.60 $14.00 $14.00 57,982
2019-02-13 $12.74 $14.99 $12.30 $14.33 $14.33 150,381
2019-02-12 $12.36 $12.64 $12.25 $12.59 $12.59 59,777
2019-02-11 $12.30 $12.34 $12.13 $12.24 $12.24 43,553
2019-02-08 $12.06 $12.33 $11.55 $12.20 $12.20 59,382
2019-02-07 $11.90 $12.30 $11.76 $12.07 $12.07 44,316
2019-02-06 $12.15 $12.44 $11.74 $11.95 $11.95 32,448
2019-02-05 $12.29 $12.45 $11.69 $12.14 $12.14 41,090
2019-02-04 $11.94 $12.35 $11.54 $12.27 $12.27 84,740
2019-02-01 $12.07 $12.16 $11.82 $11.95 $11.95 44,213
2019-01-31 $12.07 $12.33 $11.96 $12.07 $12.07 48,652
2019-01-30 $12.08 $12.23 $11.77 $12.12 $12.12 43,058
2019-01-29 $11.98 $12.12 $11.70 $11.96 $11.96 29,863
2019-01-28 $12.60 $12.60 $11.50 $11.97 $11.97 100,847
2019-01-25 $12.72 $12.73 $12.25 $12.65 $12.65 53,592
2019-01-24 $12.78 $12.78 $12.35 $12.68 $12.68 50,341
2019-01-23 $13.20 $13.37 $12.56 $12.78 $12.78 70,181
2019-01-22 $13.56 $13.79 $12.97 $13.15 $13.15 43,029
2019-01-18 $13.91 $14.15 $13.36 $13.65 $13.65 56,374
2019-01-17 $14.07 $14.17 $13.86 $13.88 $13.88 22,125
2019-01-16 $14.20 $14.77 $14.06 $14.06 $14.06 42,624
2019-01-15 $13.78 $14.17 $13.73 $14.17 $14.17 33,521
2019-01-14 $13.90 $13.98 $13.65 $13.71 $13.71 65,481
2019-01-11 $14.34 $14.53 $13.74 $14.00 $14.00 60,802
2019-01-10 $14.60 $14.72 $14.11 $14.40 $14.40 46,575
2019-01-09 $14.60 $14.90 $14.13 $14.60 $14.60 65,572
2019-01-08 $14.78 $14.95 $14.07 $14.51 $14.51 48,957
2019-01-07 $13.37 $14.75 $13.01 $14.65 $14.65 78,505
2019-01-04 $12.84 $13.65 $12.77 $13.28 $13.28 52,280
2019-01-03 $13.36 $13.80 $12.45 $12.73 $12.73 48,548
2019-01-02 $12.56 $13.41 $12.19 $13.27 $13.27 32,746
2018-12-31 $12.30 $12.94 $12.30 $12.65 $12.65 77,127
2018-12-28 $12.19 $13.08 $11.91 $12.28 $12.28 52,129
2018-12-27 $12.40 $13.34 $11.49 $12.15 $12.15 155,551
2018-12-26 $11.34 $12.65 $11.10 $12.43 $12.43 74,883
2018-12-24 $11.21 $11.85 $11.02 $11.27 $11.27 42,656
2018-12-21 $11.91 $12.14 $11.26 $11.34 $11.34 174,570
2018-12-20 $12.71 $12.71 $11.80 $11.96 $11.96 82,811
2018-12-19 $13.42 $13.99 $12.48 $12.57 $12.57 138,020
2018-12-18 $14.15 $14.30 $13.12 $13.53 $13.53 81,446
2018-12-17 $14.11 $14.48 $13.82 $14.14 $14.14 74,216
2018-12-14 $14.43 $14.98 $13.95 $14.23 $14.23 113,979
2018-12-13 $14.73 $14.74 $14.27 $14.43 $14.43 71,208
2018-12-12 $14.30 $15.13 $14.30 $14.75 $14.75 56,434
2018-12-11 $14.87 $14.87 $14.27 $14.55 $14.55 78,931
2018-12-10 $14.88 $14.90 $14.21 $14.75 $14.75 91,227
2018-12-07 $14.73 $14.97 $14.30 $14.87 $14.87 91,020
2018-12-06 $14.47 $15.02 $14.11 $14.92 $14.92 75,859
2018-12-04 $15.70 $15.75 $14.79 $14.98 $14.98 82,155
2018-12-03 $15.30 $15.67 $14.76 $15.56 $15.56 45,324
2018-11-30 $14.95 $15.22 $14.40 $15.03 $15.03 70,370
2018-11-29 $15.59 $15.59 $14.69 $15.01 $15.01 74,706
2018-11-28 $15.29 $15.74 $14.54 $15.73 $15.73 65,350
2018-11-27 $16.31 $16.55 $14.72 $15.25 $15.25 115,199
2018-11-26 $16.45 $16.66 $15.66 $16.43 $16.43 86,168
2018-11-23 $14.89 $16.50 $14.89 $16.40 $16.40 77,436
2018-11-21 $14.14 $15.18 $14.14 $14.80 $14.80 84,115
2018-11-20 $13.83 $14.52 $13.52 $14.01 $14.01 100,115
2018-11-19 $14.30 $14.30 $13.55 $14.07 $14.07 53,254
2018-11-16 $13.61 $14.42 $13.13 $14.26 $14.26 72,057
2018-11-15 $12.67 $13.64 $12.67 $13.53 $13.53 96,264
2018-11-14 $13.44 $13.90 $13.01 $13.41 $13.41 258,434
2018-11-13 $14.36 $14.88 $13.07 $13.27 $13.27 185,063
2018-11-12 $14.32 $14.80 $14.01 $14.33 $14.33 111,861
2018-11-09 $14.61 $14.77 $13.83 $14.39 $14.39 88,924
2018-11-08 $13.63 $16.50 $13.49 $14.76 $14.76 471,116
2018-11-07 $12.05 $13.98 $12.05 $13.88 $13.88 117,831
2018-11-06 $12.70 $13.09 $12.67 $12.81 $12.81 70,000
2018-11-05 $12.80 $13.07 $12.52 $12.67 $12.67 46,412
2018-11-02 $13.01 $13.33 $12.75 $12.79 $12.79 68,041
2018-11-01 $12.38 $13.12 $12.30 $12.94 $12.94 70,382
2018-10-31 $12.60 $13.34 $12.02 $12.31 $12.31 86,868
2018-10-30 $12.87 $13.17 $11.88 $12.48 $12.48 100,042
2018-10-29 $12.38 $13.80 $12.34 $12.87 $12.87 193,670
2018-10-26 $12.06 $12.69 $12.05 $12.37 $12.37 55,221
2018-10-25 $13.40 $13.85 $12.17 $12.29 $12.29 178,464
2018-10-24 $13.96 $14.15 $13.22 $13.29 $13.29 97,301
2018-10-23 $14.31 $14.80 $13.00 $13.97 $13.97 111,153
2018-10-22 $14.99 $15.30 $14.23 $14.65 $14.65 74,533
2018-10-19 $13.76 $16.35 $13.76 $15.00 $15.00 312,224
2018-10-18 $15.94 $15.94 $13.60 $13.71 $13.71 225,060
2018-10-17 $16.30 $16.43 $15.76 $16.03 $16.03 28,441
2018-10-16 $15.15 $16.20 $15.04 $16.09 $16.09 31,541
2018-10-15 $15.37 $15.97 $14.95 $15.13 $15.13 38,002
2018-10-12 $15.70 $16.89 $14.83 $15.30 $15.30 126,891
2018-10-11 $14.69 $17.00 $14.64 $15.71 $15.71 70,409
2018-10-10 $16.27 $17.10 $14.61 $14.91 $14.91 188,110
2018-10-09 $16.63 $16.72 $16.20 $16.24 $16.24 24,446
2018-10-08 $16.74 $17.49 $16.45 $16.52 $16.52 30,130
2018-10-05 $16.47 $16.99 $16.47 $16.76 $16.76 33,726
2018-10-04 $17.39 $17.39 $16.30 $16.50 $16.50 46,124
2018-10-03 $17.12 $17.90 $17.12 $17.43 $17.43 37,244
2018-10-02 $17.59 $17.59 $16.79 $17.11 $17.11 46,033
2018-10-01 $17.61 $17.91 $17.22 $17.54 $17.54 53,969
2018-09-28 $17.80 $18.20 $17.38 $17.57 $17.57 43,192
2018-09-27 $18.76 $18.90 $17.77 $17.80 $17.80 73,312
2018-09-26 $16.68 $19.87 $16.64 $18.95 $18.95 303,589
2018-09-25 $16.88 $17.21 $15.97 $16.59 $16.59 54,161
2018-09-24 $15.75 $16.81 $15.67 $16.75 $16.75 91,656
2018-09-21 $16.35 $16.57 $15.66 $15.85 $15.85 84,785
2018-09-20 $16.13 $16.55 $16.00 $16.44 $16.44 40,326
2018-09-19 $16.18 $16.76 $15.91 $16.07 $16.07 47,431
2018-09-18 $15.70 $16.30 $15.61 $16.20 $16.20 47,348
2018-09-17 $16.52 $16.64 $15.60 $15.67 $15.67 80,726
2018-09-14 $16.31 $16.67 $16.08 $16.49 $16.49 41,387
2018-09-13 $16.73 $17.15 $15.90 $16.32 $16.32 90,793
2018-09-12 $17.00 $17.60 $16.51 $16.70 $16.70 79,196
2018-09-11 $17.06 $17.56 $16.81 $17.00 $17.00 52,210
2018-09-10 $17.73 $18.00 $16.74 $17.17 $17.17 62,062
2018-09-07 $17.04 $18.13 $16.98 $17.60 $17.60 49,624
2018-09-06 $17.83 $18.40 $16.93 $17.06 $17.06 55,037
2018-09-05 $18.76 $18.76 $17.86 $17.90 $17.90 50,997
2018-09-04 $18.71 $19.15 $18.49 $18.70 $18.70 118,247
2018-08-31 $18.62 $18.99 $18.38 $18.73 $18.73 33,188
2018-08-30 $18.26 $18.84 $18.06 $18.63 $18.63 54,662
2018-08-29 $16.85 $19.09 $16.81 $18.37 $18.37 261,775
2018-08-28 $17.12 $17.15 $16.76 $16.87 $16.87 73,696
2018-08-27 $16.99 $17.25 $16.99 $17.04 $17.04 45,929
2018-08-24 $17.09 $17.52 $16.80 $16.99 $16.99 75,050
2018-08-23 $17.28 $17.45 $16.82 $17.16 $17.16 52,473
2018-08-22 $17.31 $17.60 $17.10 $17.33 $17.33 44,019
2018-08-21 $16.76 $17.74 $16.09 $17.38 $17.38 192,585
2018-08-20 $15.78 $17.13 $15.35 $16.73 $16.73 177,171
2018-08-17 $17.32 $17.32 $15.65 $15.82 $15.82 149,505
2018-08-16 $16.93 $17.44 $16.60 $17.41 $17.41 90,822
2018-08-15 $18.49 $18.49 $16.73 $16.96 $16.96 143,044
2018-08-14 $16.26 $19.15 $16.25 $18.55 $18.55 136,827
2018-08-13 $18.50 $18.95 $15.70 $16.19 $16.19 253,799
2018-08-10 $19.30 $19.54 $17.96 $18.43 $18.43 149,990
2018-08-09 $19.30 $19.65 $19.20 $19.30 $19.30 168,802
2018-08-08 $23.87 $24.01 $19.09 $19.30 $19.30 416,175
2018-08-07 $24.24 $24.66 $24.22 $24.45 $24.45 32,682
2018-08-06 $25.28 $25.71 $24.10 $24.14 $24.14 41,720
2018-08-03 $25.71 $25.75 $24.73 $25.07 $25.07 61,869
2018-08-02 $24.85 $25.99 $24.85 $25.73 $25.73 83,979
2018-08-01 $24.58 $24.99 $24.25 $24.85 $24.85 61,957
2018-07-31 $23.93 $24.62 $23.85 $24.47 $24.47 32,714
2018-07-30 $23.83 $24.34 $23.57 $23.83 $23.83 34,886
2018-07-27 $24.83 $24.83 $23.76 $23.91 $23.91 42,022
2018-07-26 $24.80 $25.70 $24.65 $24.75 $24.75 102,582
2018-07-25 $24.57 $24.89 $24.49 $24.89 $24.89 24,401
2018-07-24 $24.41 $24.77 $23.96 $24.53 $24.53 57,724
2018-07-23 $24.08 $24.37 $23.45 $24.28 $24.28 66,457
2018-07-20 $25.09 $25.18 $23.90 $24.03 $24.03 65,093
2018-07-19 $24.03 $25.35 $23.94 $25.05 $25.05 121,434
2018-07-18 $23.20 $24.34 $22.76 $24.10 $24.10 83,078
2018-07-17 $23.00 $23.54 $23.00 $23.13 $23.13 58,335
2018-07-16 $23.11 $23.22 $22.72 $23.02 $23.02 46,678
2018-07-13 $23.50 $23.59 $22.87 $23.11 $23.11 40,163
2018-07-12 $23.80 $23.90 $23.28 $23.51 $23.51 35,722
2018-07-11 $23.39 $23.93 $23.30 $23.66 $23.66 52,674
2018-07-10 $23.08 $23.56 $23.08 $23.48 $23.48 65,196
2018-07-09 $24.00 $24.30 $22.81 $23.10 $23.10 66,021
2018-07-06 $23.43 $24.11 $23.43 $23.73 $23.73 64,431
2018-07-05 $23.00 $23.42 $22.94 $23.40 $23.40 65,525
2018-07-03 $22.43 $23.44 $22.34 $22.85 $22.85 86,283
2018-07-02 $20.80 $22.69 $20.78 $22.33 $22.33 92,390
2018-06-29 $20.59 $20.98 $20.25 $20.88 $20.88 105,469
2018-06-28 $20.91 $21.15 $20.29 $20.54 $20.54 139,261
2018-06-27 $20.74 $21.11 $20.52 $20.93 $20.93 144,061
2018-06-26 $20.51 $20.96 $20.06 $20.74 $20.74 92,792
2018-06-25 $20.81 $21.80 $20.50 $20.63 $20.63 136,714
2018-06-22 $20.69 $21.05 $19.55 $20.66 $20.66 878,153
2018-06-21 $21.01 $21.73 $20.20 $20.58 $20.58 230,631
2018-06-20 $21.40 $21.50 $20.54 $20.97 $20.97 129,931
2018-06-19 $21.70 $22.05 $21.21 $21.32 $21.32 158,327
2018-06-18 $21.26 $22.00 $21.23 $21.89 $21.89 133,011
2018-06-15 $21.82 $22.23 $21.18 $21.30 $21.30 218,092
2018-06-14 $21.98 $22.18 $21.67 $21.79 $21.79 187,860
2018-06-13 $21.28 $22.12 $20.95 $22.01 $22.01 127,480
2018-06-12 $21.28 $21.84 $20.77 $21.28 $21.28 121,409
2018-06-11 $21.60 $22.08 $21.16 $21.41 $21.41 129,704
2018-06-08 $21.50 $21.84 $21.44 $21.53 $21.53 49,798
2018-06-07 $21.77 $21.87 $21.25 $21.52 $21.52 86,397
2018-06-06 $21.66 $22.22 $21.24 $21.85 $21.85 85,756
2018-06-05 $21.58 $22.45 $21.08 $21.55 $21.55 242,401
2018-06-04 $22.64 $22.70 $21.21 $21.69 $21.69 227,395
2018-06-01 $21.61 $22.91 $21.23 $22.59 $22.59 205,238
2018-05-31 $23.59 $24.23 $21.42 $21.45 $21.45 263,078
2018-05-30 $24.15 $24.84 $23.33 $23.61 $23.61 147,882
2018-05-29 $24.78 $24.85 $23.50 $24.06 $24.06 153,593
2018-05-25 $24.95 $25.19 $24.28 $24.88 $24.88 86,470
2018-05-24 $24.79 $25.39 $24.78 $25.04 $25.04 44,326
2018-05-23 $25.20 $25.39 $24.54 $24.83 $24.83 52,079
2018-05-22 $24.30 $25.43 $23.78 $25.23 $25.23 118,749
2018-05-21 $24.87 $25.50 $24.08 $24.25 $24.25 167,662
2018-05-18 $25.18 $25.54 $24.67 $24.73 $24.73 76,278
2018-05-17 $24.61 $25.29 $24.32 $25.16 $25.16 115,897
2018-05-16 $25.11 $25.48 $24.22 $24.60 $24.60 78,925
2018-05-15 $24.15 $25.46 $23.60 $25.28 $25.28 132,233
2018-05-14 $23.51 $24.61 $23.45 $24.17 $24.17 62,022
2018-05-11 $22.63 $23.86 $22.14 $23.46 $23.46 132,950
2018-05-10 $24.71 $24.71 $22.50 $22.64 $22.64 185,638
2018-05-09 $24.13 $24.94 $23.97 $24.55 $24.55 51,000
2018-05-08 $24.26 $24.80 $23.70 $24.09 $24.09 103,591
2018-05-07 $23.63 $24.63 $23.28 $24.24 $24.24 53,926
2018-05-04 $24.18 $24.94 $23.56 $23.69 $23.69 30,105
2018-05-03 $24.79 $25.07 $24.14 $24.16 $24.16 89,354
2018-05-02 $24.40 $25.17 $24.19 $24.85 $24.85 89,898
2018-05-01 $23.77 $24.51 $23.59 $24.45 $24.45 46,930
2018-04-30 $24.41 $24.75 $23.20 $23.82 $23.82 115,903
2018-04-27 $24.74 $24.88 $23.69 $24.37 $24.37 126,466
2018-04-26 $24.28 $25.20 $24.26 $24.48 $24.48 104,148
2018-04-25 $24.45 $24.66 $24.10 $24.21 $24.21 49,581
2018-04-24 $23.90 $24.70 $23.70 $24.51 $24.51 113,279
2018-04-23 $23.76 $24.27 $22.99 $23.83 $23.83 90,068
2018-04-20 $23.51 $23.80 $23.36 $23.69 $23.69 94,076
2018-04-19 $23.28 $23.78 $22.85 $23.53 $23.53 73,942
2018-04-18 $22.70 $23.80 $22.57 $23.32 $23.32 72,857
2018-04-17 $22.26 $22.95 $22.17 $22.64 $22.64 54,099
2018-04-16 $22.02 $22.60 $21.40 $22.08 $22.08 87,980
2018-04-13 $22.73 $23.19 $21.70 $21.93 $21.93 90,311
2018-04-12 $22.63 $23.26 $22.32 $22.64 $22.64 70,351
2018-04-11 $21.95 $22.64 $21.77 $22.39 $22.39 110,903
2018-04-10 $20.86 $22.21 $20.84 $21.99 $21.99 64,322
2018-04-09 $21.04 $21.54 $20.57 $20.78 $20.78 150,035
2018-04-06 $21.16 $21.78 $20.81 $20.90 $20.90 94,893
2018-04-05 $22.48 $22.94 $21.25 $21.47 $21.47 225,483
2018-04-04 $20.57 $22.64 $20.00 $22.40 $22.40 208,535
2018-04-03 $19.79 $21.24 $19.79 $20.84 $20.84 124,993
2018-04-02 $20.00 $20.59 $19.24 $19.68 $19.68 95,885
2018-03-29 $20.07 $20.76 $19.42 $20.23 $20.23 73,056
2018-03-28 $20.02 $20.41 $19.09 $19.86 $19.86 206,541
2018-03-27 $21.44 $21.70 $20.15 $20.31 $20.31 188,473
2018-03-26 $21.79 $21.97 $21.03 $21.34 $21.34 142,747
2018-03-23 $21.22 $21.91 $21.05 $21.47 $21.47 131,731
2018-03-22 $21.65 $22.02 $21.10 $21.45 $21.45 177,690
2018-03-21 $21.35 $22.39 $21.04 $21.82 $21.82 107,504
2018-03-20 $22.25 $22.78 $21.24 $21.35 $21.35 126,093
2018-03-19 $22.31 $22.91 $21.75 $22.35 $22.35 259,765
2018-03-16 $22.81 $22.81 $22.23 $22.51 $22.51 250,255
2018-03-15 $23.43 $23.49 $22.62 $22.70 $22.70 128,556
2018-03-14 $23.09 $23.75 $22.59 $23.46 $23.46 238,539
2018-03-13 $24.20 $24.35 $23.08 $23.20 $23.20 233,274
2018-03-12 $23.60 $24.39 $23.00 $24.08 $24.08 248,222
2018-03-09 $22.30 $24.76 $22.11 $23.19 $23.19 336,511
2018-03-08 $28.72 $28.72 $21.76 $22.01 $22.01 1,088,991
2018-03-07 $26.34 $28.65 $26.34 $28.55 $28.55 214,796
2018-03-06 $28.04 $28.48 $25.97 $26.49 $26.49 253,206
2018-03-05 $29.00 $29.29 $27.45 $28.11 $28.11 284,501
2018-03-02 $26.43 $29.18 $26.42 $28.94 $28.94 228,451
2018-03-01 $26.66 $27.75 $25.91 $26.58 $26.58 191,372
2018-02-28 $29.00 $29.00 $26.83 $26.84 $26.84 205,985
2018-02-27 $25.90 $29.00 $25.90 $28.85 $28.85 285,427
2018-02-26 $26.30 $26.99 $26.00 $26.03 $26.03 147,300
2018-02-23 $25.47 $26.39 $25.07 $26.16 $26.16 78,038
2018-02-22 $26.07 $26.69 $25.25 $25.35 $25.35 120,050
2018-02-21 $25.88 $26.87 $25.53 $26.00 $26.00 137,092
2018-02-20 $25.70 $26.99 $25.46 $25.80 $25.80 113,697
2018-02-16 $26.59 $27.38 $25.23 $25.90 $25.90 188,597
2018-02-15 $27.60 $27.66 $25.95 $26.58 $26.58 200,917
2018-02-14 $26.61 $27.60 $26.00 $27.41 $27.41 160,802
2018-02-13 $25.61 $27.28 $24.94 $26.78 $26.78 124,270
2018-02-12 $25.50 $25.95 $24.59 $25.55 $25.55 173,084
2018-02-09 $26.33 $27.05 $24.56 $25.46 $25.46 154,008
2018-02-08 $27.15 $27.39 $26.13 $26.28 $26.28 64,979
2018-02-07 $26.94 $27.62 $26.01 $27.26 $27.26 115,060
2018-02-06 $25.48 $28.18 $24.48 $27.20 $27.20 292,387
2018-02-05 $31.80 $31.94 $24.00 $25.96 $25.96 532,600
2018-02-02 $33.35 $33.40 $31.90 $31.93 $31.93 140,427
2018-02-01 $32.72 $33.74 $32.00 $33.49 $33.49 86,866
2018-01-31 $33.40 $34.28 $32.58 $32.90 $32.90 94,197
2018-01-30 $33.58 $33.92 $32.65 $33.39 $33.39 68,877
2018-01-29 $33.07 $34.40 $33.05 $33.95 $33.95 128,699
2018-01-26 $32.88 $33.77 $32.61 $33.39 $33.39 90,843
2018-01-25 $32.61 $32.96 $31.28 $32.52 $32.52 208,102
2018-01-24 $33.48 $33.48 $31.68 $32.63 $32.63 109,034
2018-01-23 $33.75 $34.31 $33.07 $33.28 $33.28 117,798
2018-01-22 $33.58 $34.72 $33.51 $33.84 $33.84 175,036
2018-01-19 $33.29 $33.81 $31.75 $33.58 $33.58 191,342
2018-01-18 $33.19 $33.75 $32.20 $33.15 $33.15 123,987
2018-01-17 $31.60 $33.16 $31.60 $32.63 $32.63 78,288
2018-01-16 $33.89 $33.97 $31.51 $31.56 $31.56 199,303
2018-01-12 $33.00 $33.81 $32.76 $33.71 $33.71 95,814
2018-01-11 $33.20 $33.66 $32.95 $33.27 $33.27 117,965
2018-01-10 $32.82 $33.87 $32.09 $32.92 $32.92 119,999
2018-01-09 $32.39 $33.40 $31.15 $32.59 $32.59 181,095
2018-01-08 $34.45 $34.94 $31.55 $32.81 $32.81 274,979
2018-01-05 $34.37 $35.18 $33.94 $34.36 $34.36 165,344
2018-01-04 $35.75 $35.85 $31.71 $33.83 $33.83 257,154
2018-01-03 $36.21 $36.47 $35.57 $35.85 $35.85 125,811
2018-01-02 $35.70 $36.86 $35.34 $35.92 $35.92 192,054
2017-12-29 $35.51 $36.89 $35.24 $35.60 $35.60 130,674
2017-12-28 $36.95 $37.25 $35.35 $35.54 $35.54 228,232
2017-12-27 $35.63 $36.96 $35.40 $36.79 $36.79 211,718
2017-12-26 $33.59 $35.60 $33.31 $35.34 $35.34 218,111
2017-12-22 $33.41 $33.75 $32.20 $33.24 $33.24 107,886
2017-12-21 $31.77 $33.89 $31.77 $33.41 $33.41 275,036
2017-12-20 $31.81 $32.11 $31.51 $31.77 $31.77 85,826
2017-12-19 $31.98 $32.31 $31.67 $31.69 $31.69 145,709
2017-12-18 $32.06 $32.50 $30.50 $32.29 $32.29 143,966
2017-12-15 $31.77 $32.47 $30.70 $31.88 $31.88 142,238
2017-12-14 $33.82 $33.82 $30.41 $31.59 $31.59 291,517
2017-12-13 $32.18 $34.44 $32.18 $33.83 $33.83 178,505
2017-12-12 $32.97 $32.98 $31.41 $32.04 $32.04 156,360
2017-12-11 $32.21 $33.37 $30.76 $32.87 $32.87 225,538
2017-12-08 $33.50 $33.98 $32.05 $32.50 $32.50 201,749
2017-12-07 $29.50 $34.18 $29.50 $33.28 $33.28 376,838
2017-12-06 $29.04 $29.43 $28.02 $29.35 $29.35 154,647
2017-12-05 $28.86 $30.00 $28.86 $29.23 $29.23 92,084
2017-12-04 $31.00 $31.59 $28.31 $28.91 $28.91 201,122
2017-12-01 $31.41 $31.41 $29.24 $31.14 $31.14 229,607
2017-11-30 $26.38 $31.18 $26.38 $30.20 $30.20 426,896
2017-11-29 $29.30 $29.49 $26.30 $27.28 $27.28 210,768
2017-11-28 $28.54 $29.44 $27.44 $29.20 $29.20 208,241
2017-11-27 $28.26 $29.23 $26.74 $28.41 $28.41 222,593
2017-11-24 $27.47 $28.61 $27.09 $28.33 $28.33 150,044
2017-11-22 $25.20 $27.86 $25.20 $27.28 $27.28 219,134
2017-11-21 $25.68 $26.77 $25.00 $25.08 $25.08 166,396
2017-11-20 $22.56 $26.55 $22.45 $25.52 $25.52 296,776
2017-11-17 $26.01 $26.92 $22.23 $22.90 $22.90 315,783
2017-11-16 $26.51 $27.03 $26.13 $26.25 $26.25 149,531
2017-11-15 $26.75 $27.68 $26.34 $26.39 $26.39 183,782
2017-11-14 $30.47 $30.88 $25.20 $27.00 $27.00 319,168
2017-11-13 $30.99 $33.00 $30.24 $30.50 $30.50 274,552
2017-11-10 $28.45 $31.03 $28.38 $30.44 $30.44 222,722
2017-11-09 $28.86 $29.21 $28.16 $28.62 $28.62 108,710
2017-11-08 $27.80 $29.00 $27.08 $28.80 $28.80 332,785
2017-11-07 $26.59 $30.48 $26.18 $27.59 $27.59 747,990
2017-11-06 $23.91 $23.91 $23.21 $23.32 $23.32 34,987
2017-11-03 $23.44 $23.99 $23.02 $23.79 $23.79 101,375
2017-11-02 $22.89 $23.59 $22.12 $23.34 $23.34 107,017
2017-11-01 $24.41 $24.52 $22.85 $23.00 $23.00 153,768
2017-10-31 $23.50 $24.39 $23.07 $24.29 $24.29 139,918
2017-10-30 $23.14 $23.54 $22.71 $23.40 $23.40 54,933
2017-10-27 $22.09 $23.24 $21.63 $23.00 $23.00 108,692
2017-10-26 $22.44 $22.44 $21.61 $22.15 $22.15 89,306
2017-10-25 $23.42 $23.76 $22.16 $22.44 $22.44 90,643
2017-10-24 $22.54 $23.40 $22.32 $23.17 $23.17 73,138
2017-10-23 $22.60 $22.98 $22.16 $22.39 $22.39 87,564
2017-10-20 $23.09 $23.66 $22.18 $22.65 $22.65 108,147
2017-10-19 $23.77 $24.40 $23.00 $23.27 $23.27 95,375
2017-10-18 $24.10 $24.92 $23.51 $23.93 $23.93 177,957
2017-10-17 $22.50 $23.72 $22.29 $23.58 $23.58 138,692
2017-10-16 $22.63 $23.39 $21.57 $22.04 $22.04 158,662
2017-10-13 $23.42 $23.58 $22.07 $22.74 $22.74 139,282
2017-10-12 $22.81 $23.38 $22.57 $23.32 $23.32 77,549
2017-10-11 $22.26 $22.90 $22.08 $22.77 $22.77 74,873
2017-10-10 $22.16 $23.58 $21.86 $22.38 $22.38 146,713
2017-10-09 $21.35 $22.10 $20.67 $22.05 $22.05 97,385
2017-10-06 $20.99 $21.96 $20.70 $21.23 $21.23 85,549
2017-10-05 $20.71 $21.27 $20.61 $21.12 $21.12 69,410
2017-10-04 $20.44 $21.00 $20.13 $20.69 $20.69 165,593
2017-10-03 $19.74 $20.47 $19.25 $20.22 $20.22 233,855
2017-10-02 $19.52 $20.00 $18.94 $19.71 $19.71 130,279
2017-09-29 $20.23 $20.73 $19.32 $19.65 $19.65 143,654
2017-09-28 $19.31 $20.55 $19.30 $20.21 $20.21 176,570
2017-09-27 $19.17 $19.49 $19.00 $19.30 $19.30 133,494
2017-09-26 $19.42 $19.66 $18.70 $19.29 $19.29 120,159
2017-09-25 $19.37 $19.89 $19.20 $19.40 $19.40 127,456
2017-09-22 $20.52 $20.84 $19.01 $19.57 $19.57 232,595
2017-09-21 $20.30 $22.69 $20.15 $20.80 $20.80 584,197
2017-09-20 $18.93 $20.49 $18.80 $20.15 $20.15 292,526
2017-09-19 $19.06 $19.19 $18.60 $18.99 $18.99 115,075
2017-09-18 $19.67 $20.20 $19.06 $19.09 $19.09 255,964
2017-09-15 $18.79 $19.48 $17.93 $19.40 $19.40 305,474
2017-09-14 $17.84 $18.99 $17.52 $18.72 $18.72 216,932
2017-09-13 $19.30 $20.40 $17.82 $17.97 $17.97 484,889
2017-09-12 $17.51 $19.35 $17.05 $19.05 $19.05 340,446
2017-09-11 $18.28 $18.90 $17.00 $17.67 $17.67 228,342
2017-09-08 $17.99 $18.96 $16.41 $18.29 $18.29 529,361
2017-09-07 $16.45 $19.16 $16.00 $18.05 $18.05 1,182,875
2017-09-06 $16.28 $16.73 $14.42 $16.03 $16.03 819,968
2017-09-05 $11.50 $16.40 $11.50 $16.12 $16.12 1,811,100
2017-09-01 $11.12 $11.20 $10.86 $11.18 $11.18 35,159
2017-08-31 $10.71 $11.30 $10.37 $11.09 $11.09 146,071
2017-08-30 $11.20 $11.30 $10.87 $10.95 $10.95 78,817
2017-08-29 $11.14 $11.30 $10.71 $11.26 $11.26 94,999
2017-08-28 $11.28 $11.39 $10.52 $11.23 $11.23 178,434
2017-08-25 $11.25 $11.82 $9.80 $11.10 $11.10 851,300
2017-08-24 $7.98 $9.09 $7.98 $8.93 $8.93 187,081
2017-08-23 $7.69 $7.97 $7.62 $7.94 $7.94 33,810
2017-08-22 $7.59 $7.95 $7.54 $7.74 $7.74 69,553
2017-08-21 $7.51 $7.58 $7.42 $7.54 $7.54 35,125
2017-08-18 $7.52 $7.55 $7.39 $7.52 $7.52 12,514
2017-08-17 $7.38 $7.54 $7.38 $7.47 $7.47 55,893
2017-08-16 $7.35 $7.52 $7.31 $7.41 $7.41 46,030
2017-08-15 $7.22 $7.45 $7.22 $7.35 $7.35 31,262
2017-08-14 $7.25 $7.42 $7.19 $7.31 $7.31 29,716
2017-08-11 $7.21 $7.39 $7.07 $7.33 $7.33 33,945
2017-08-10 $7.54 $7.60 $7.17 $7.39 $7.39 52,042
2017-08-09 $7.38 $7.60 $7.35 $7.51 $7.51 32,016
2017-08-08 $7.34 $7.65 $7.22 $7.49 $7.49 90,518
2017-08-07 $7.25 $7.33 $7.11 $7.31 $7.31 21,821
2017-08-04 $7.20 $7.41 $7.07 $7.28 $7.28 36,325
2017-08-03 $7.19 $7.20 $7.00 $7.19 $7.19 24,909
2017-08-02 $7.08 $7.23 $7.00 $7.14 $7.14 31,483
2017-08-01 $7.21 $7.23 $6.86 $7.19 $7.19 29,244
2017-07-31 $7.25 $7.39 $7.15 $7.21 $7.21 43,924
2017-07-28 $7.45 $7.45 $7.22 $7.30 $7.30 27,456
2017-07-27 $7.36 $7.45 $7.14 $7.40 $7.40 37,443
2017-07-26 $7.23 $7.44 $7.23 $7.42 $7.42 41,738
2017-07-25 $7.39 $7.48 $7.16 $7.23 $7.23 19,186
2017-07-24 $7.27 $7.61 $7.12 $7.34 $7.34 27,754
2017-07-21 $7.36 $7.56 $7.25 $7.27 $7.27 40,424
2017-07-20 $7.46 $7.70 $7.31 $7.41 $7.41 71,814
2017-07-19 $7.20 $7.56 $7.19 $7.27 $7.27 54,680
2017-07-18 $7.10 $7.42 $7.10 $7.15 $7.15 46,097
2017-07-17 $7.34 $7.69 $7.05 $7.13 $7.13 111,764
2017-07-14 $7.35 $7.62 $7.25 $7.41 $7.41 133,298
2017-07-13 $6.98 $7.55 $6.88 $7.35 $7.35 101,294
2017-07-12 $6.99 $7.23 $6.99 $7.13 $7.13 32,518
2017-07-11 $6.96 $7.12 $6.86 $7.07 $7.07 24,692
2017-07-10 $6.96 $7.08 $6.93 $6.98 $6.98 56,945
2017-07-07 $6.90 $7.03 $6.86 $6.97 $6.97 15,248
2017-07-06 $7.09 $7.15 $6.85 $6.86 $6.86 28,920
2017-07-05 $7.10 $7.20 $6.86 $6.92 $6.92 40,483
2017-07-03 $6.97 $7.12 $6.89 $7.08 $7.08 18,390
2017-06-30 $7.10 $7.21 $6.91 $6.99 $6.99 31,746
2017-06-29 $7.12 $7.23 $7.02 $7.12 $7.12 21,470
2017-06-28 $7.00 $7.29 $7.00 $7.06 $7.06 77,485
2017-06-27 $7.01 $7.25 $6.85 $6.94 $6.94 97,054
2017-06-26 $6.83 $7.03 $6.59 $6.94 $6.94 108,839
2017-06-23 $6.92 $7.05 $6.63 $6.82 $6.82 120,089
2017-06-22 $6.63 $6.93 $6.40 $6.76 $6.76 103,728
2017-06-21 $6.51 $6.78 $6.51 $6.68 $6.68 50,073
2017-06-20 $6.45 $6.73 $6.45 $6.50 $6.50 28,640
2017-06-19 $6.32 $6.73 $6.25 $6.51 $6.51 61,258
2017-06-16 $6.35 $6.40 $6.23 $6.36 $6.36 22,322
2017-06-15 $6.51 $6.70 $6.10 $6.25 $6.25 93,284
2017-06-14 $6.64 $6.65 $6.34 $6.56 $6.56 34,735
2017-06-13 $6.86 $7.09 $6.50 $6.56 $6.56 116,100
2017-06-12 $6.50 $7.09 $6.50 $6.86 $6.86 181,624
2017-06-09 $6.48 $6.51 $6.35 $6.42 $6.42 17,092
2017-06-08 $6.45 $6.63 $6.35 $6.43 $6.43 35,011
2017-06-07 $6.51 $6.73 $6.51 $6.57 $6.57 53,464
2017-06-06 $6.58 $6.64 $6.44 $6.51 $6.51 24,101
2017-06-05 $6.73 $6.83 $6.48 $6.62 $6.62 115,875
2017-06-02 $6.44 $6.56 $6.40 $6.53 $6.53 15,152
2017-06-01 $6.43 $6.64 $6.20 $6.45 $6.45 65,097
2017-05-31 $6.57 $6.70 $6.17 $6.47 $6.47 103,709
2017-05-30 $6.79 $6.86 $6.49 $6.52 $6.52 55,461
2017-05-26 $6.62 $6.85 $6.44 $6.73 $6.73 94,440
2017-05-25 $6.75 $6.85 $6.43 $6.66 $6.66 142,977
2017-05-24 $6.36 $6.77 $6.33 $6.74 $6.74 150,236
2017-05-23 $6.52 $6.56 $6.38 $6.42 $6.42 15,792
2017-05-22 $6.41 $6.57 $6.41 $6.56 $6.56 27,049
2017-05-19 $6.33 $6.56 $6.33 $6.41 $6.41 25,501
2017-05-18 $6.37 $6.72 $6.37 $6.52 $6.52 41,242
2017-05-17 $6.42 $6.49 $6.25 $6.31 $6.31 50,219
2017-05-16 $6.55 $6.77 $6.16 $6.44 $6.44 91,628
2017-05-15 $6.26 $6.66 $6.26 $6.48 $6.48 53,933
2017-05-12 $6.33 $6.40 $6.10 $6.26 $6.26 55,687
2017-05-11 $6.34 $6.77 $6.00 $6.39 $6.39 84,370
2017-05-10 $5.86 $6.42 $5.86 $6.26 $6.26 86,570
2017-05-09 $6.00 $6.22 $5.97 $6.18 $6.18 58,116
2017-05-08 $6.02 $6.33 $5.94 $6.01 $6.01 99,346
2017-05-05 $6.41 $6.41 $6.14 $6.19 $6.19 96,050
2017-05-04 $6.61 $6.72 $6.40 $6.45 $6.45 62,987
2017-05-03 $6.88 $6.98 $6.62 $6.67 $6.67 91,023
2017-05-02 $6.98 $7.02 $6.78 $6.87 $6.87 61,933
2017-05-01 $6.92 $7.05 $6.79 $6.96 $6.96 65,132
2017-04-28 $6.95 $7.04 $6.77 $6.95 $6.95 95,811
2017-04-27 $7.22 $7.34 $6.92 $6.96 $6.96 111,451
2017-04-26 $6.90 $7.37 $6.86 $7.19 $7.19 128,376
2017-04-25 $7.05 $7.20 $6.80 $6.86 $6.86 114,805
2017-04-24 $7.22 $7.59 $6.87 $7.11 $7.11 230,708
2017-04-21 $7.60 $7.92 $7.60 $7.73 $7.73 468,150
2017-04-20 $7.06 $7.72 $7.04 $7.47 $7.47 328,287
2017-04-19 $7.20 $7.78 $7.02 $7.13 $7.13 516,740
2017-04-18 $7.16 $8.13 $6.74 $7.41 $7.41 1,192,447
2017-04-17 $6.57 $6.57 $6.35 $6.50 $6.50 27,191
2017-04-13 $6.39 $6.60 $6.27 $6.52 $6.52 30,815
2017-04-12 $6.46 $6.54 $6.24 $6.48 $6.48 72,212
2017-04-11 $6.54 $6.67 $6.34 $6.53 $6.53 75,264
2017-04-10 $6.40 $6.66 $6.37 $6.52 $6.52 71,832
2017-04-07 $6.27 $6.49 $6.17 $6.44 $6.44 48,502
2017-04-06 $6.46 $6.56 $6.30 $6.36 $6.36 56,581
2017-04-05 $6.94 $6.94 $6.46 $6.46 $6.46 112,784
2017-04-04 $6.74 $6.87 $6.55 $6.85 $6.85 57,215
2017-04-03 $6.97 $7.12 $6.70 $6.73 $6.73 75,258
2017-03-31 $6.84 $7.12 $6.80 $7.11 $7.11 57,570
2017-03-30 $7.00 $7.00 $6.68 $6.90 $6.90 61,354
2017-03-29 $7.01 $7.13 $6.67 $6.94 $6.94 138,212
2017-03-28 $7.00 $7.56 $6.91 $7.11 $7.11 121,710
2017-03-27 $6.82 $7.15 $6.50 $7.14 $7.14 138,043
2017-03-24 $6.70 $6.95 $6.41 $6.76 $6.76 228,762
2017-03-23 $5.95 $7.15 $5.95 $6.54 $6.54 881,418
2017-03-22 $5.36 $6.05 $5.36 $6.05 $6.05 239,410
2017-03-21 $5.40 $5.43 $5.35 $5.35 $5.35 80,879
2017-03-20 $5.35 $5.50 $5.27 $5.49 $5.49 42,780
2017-03-17 $5.35 $5.46 $5.27 $5.35 $5.35 137,871
2017-03-16 $5.55 $5.65 $5.40 $5.52 $5.52 130,577
2017-03-15 $5.82 $5.83 $5.62 $5.78 $5.78 56,659
2017-03-14 $5.50 $5.94 $5.40 $5.78 $5.78 135,164
2017-03-13 $6.10 $6.28 $5.59 $5.61 $5.61 194,804
2017-03-10 $5.84 $6.17 $5.82 $6.05 $6.05 233,500
2017-03-09 $5.34 $5.82 $5.30 $5.81 $5.81 242,973
2017-03-08 $5.05 $5.43 $5.00 $5.35 $5.35 178,860
2017-03-07 $4.75 $5.06 $4.75 $5.03 $5.03 117,803
2017-03-06 $4.70 $4.83 $4.70 $4.80 $4.80 61,151
2017-03-03 $4.66 $4.75 $4.63 $4.72 $4.72 45,168
2017-03-02 $4.70 $4.89 $4.62 $4.67 $4.67 67,773
2017-03-01 $4.69 $4.82 $4.65 $4.74 $4.74 70,978
2017-02-28 $4.54 $4.85 $4.50 $4.70 $4.70 101,285
2017-02-27 $4.65 $4.73 $4.55 $4.68 $4.68 54,462
2017-02-24 $4.81 $4.88 $4.60 $4.63 $4.63 140,794
2017-02-23 $5.00 $5.11 $4.85 $4.85 $4.85 99,095
2017-02-22 $5.25 $5.29 $5.00 $5.02 $5.02 75,282
2017-02-21 $5.28 $5.39 $5.03 $5.14 $5.14 122,895
2017-02-17 $5.12 $5.29 $5.12 $5.26 $5.26 49,201
2017-02-16 $5.40 $5.65 $5.11 $5.15 $5.15 212,279
2017-02-15 $5.89 $5.89 $5.34 $5.56 $5.56 442,138
2017-02-14 $4.88 $5.88 $4.75 $5.82 $5.82 859,599
2017-02-13 $4.30 $4.87 $4.30 $4.82 $4.82 707,608
2017-02-10 $4.10 $4.13 $3.96 $4.03 $4.03 48,633
2017-02-09 $4.10 $4.21 $4.10 $4.10 $4.10 25,988
2017-02-08 $4.23 $4.26 $4.10 $4.15 $4.15 55,363
2017-02-07 $4.27 $4.38 $4.20 $4.21 $4.21 40,358
2017-02-06 $4.40 $4.53 $4.28 $4.30 $4.30 47,581
2017-02-03 $4.61 $4.69 $4.43 $4.45 $4.45 80,140
2017-02-02 $4.77 $4.77 $4.57 $4.62 $4.62 51,424
2017-02-01 $4.50 $4.70 $4.39 $4.70 $4.70 185,019
2017-01-31 $4.26 $4.31 $4.17 $4.29 $4.29 62,365
2017-01-30 $4.33 $4.45 $4.19 $4.21 $4.21 98,212
2017-01-27 $4.36 $4.43 $4.32 $4.40 $4.40 41,135
2017-01-26 $4.57 $4.57 $4.38 $4.46 $4.46 38,898
2017-01-25 $4.52 $4.61 $4.46 $4.53 $4.53 31,090
2017-01-24 $4.50 $4.54 $4.31 $4.53 $4.53 60,128
2017-01-23 $4.60 $4.64 $4.37 $4.44 $4.44 42,354
2017-01-20 $4.67 $4.72 $4.56 $4.59 $4.59 51,855
2017-01-19 $4.70 $4.78 $4.69 $4.75 $4.75 35,120
2017-01-18 $4.91 $4.91 $4.61 $4.72 $4.72 48,401
2017-01-17 $4.79 $4.96 $4.62 $4.67 $4.67 73,431
2017-01-13 $4.75 $5.11 $4.68 $4.90 $4.90 123,513
2017-01-12 $4.77 $4.78 $4.59 $4.72 $4.72 50,778
2017-01-11 $5.02 $5.02 $4.70 $4.77 $4.77 102,674
2017-01-10 $5.28 $5.33 $4.89 $4.99 $4.99 184,646
2017-01-09 $5.05 $5.26 $4.86 $5.15 $5.15 363,379
2017-01-06 $4.95 $5.04 $4.76 $4.95 $4.95 92,688
2017-01-05 $4.88 $5.05 $4.72 $4.94 $4.94 82,856
2017-01-04 $4.90 $5.07 $4.76 $4.82 $4.82 154,263
2017-01-03 $4.20 $4.98 $4.20 $4.97 $4.97 322,841
2016-12-30 $4.53 $4.63 $4.16 $4.22 $4.22 236,431
2016-12-29 $4.84 $4.95 $4.58 $4.59 $4.59 112,407
2016-12-28 $5.08 $5.33 $4.90 $4.90 $4.90 129,125
2016-12-27 $5.30 $5.46 $5.08 $5.17 $5.17 71,983
2016-12-23 $5.47 $5.60 $5.28 $5.36 $5.36 70,543
2016-12-22 $5.75 $5.88 $5.50 $5.50 $5.50 174,478
2016-12-21 $5.65 $5.72 $5.50 $5.50 $5.50 41,388
2016-12-20 $5.68 $5.87 $5.62 $5.67 $5.67 29,261
2016-12-19 $5.82 $5.98 $5.71 $5.73 $5.73 32,795
2016-12-16 $5.69 $5.80 $5.62 $5.80 $5.80 28,324
2016-12-15 $5.80 $5.80 $5.62 $5.68 $5.68 25,487
2016-12-14 $5.55 $5.80 $5.51 $5.78 $5.78 55,881
2016-12-13 $5.63 $5.69 $5.48 $5.59 $5.59 21,262
2016-12-12 $5.59 $5.69 $5.49 $5.51 $5.51 25,625
2016-12-09 $5.64 $5.90 $5.61 $5.68 $5.68 34,115
2016-12-08 $5.52 $5.72 $5.48 $5.69 $5.69 39,707
2016-12-07 $5.67 $5.88 $5.40 $5.53 $5.53 44,641
2016-12-06 $5.49 $5.92 $5.35 $5.75 $5.75 57,767
2016-12-05 $5.34 $5.55 $5.34 $5.55 $5.55 23,274
2016-12-02 $5.22 $5.49 $5.21 $5.35 $5.35 26,523
2016-12-01 $5.54 $5.56 $5.23 $5.29 $5.29 62,721
2016-11-30 $5.81 $5.81 $5.51 $5.58 $5.58 42,196
2016-11-29 $6.08 $6.17 $5.77 $5.81 $5.81 37,006
2016-11-28 $6.45 $6.49 $6.08 $6.10 $6.10 44,646
2016-11-25 $6.51 $6.63 $6.38 $6.50 $6.50 11,626
2016-11-23 $6.44 $6.49 $6.11 $6.46 $6.46 42,971
2016-11-22 $6.48 $6.55 $6.36 $6.48 $6.48 24,510
2016-11-21 $6.66 $6.79 $6.37 $6.53 $6.53 89,026
2016-11-18 $7.08 $7.08 $6.55 $6.65 $6.65 59,345
2016-11-17 $7.19 $7.24 $6.96 $6.97 $6.97 32,110
2016-11-16 $7.35 $7.62 $7.00 $7.24 $7.24 91,940
2016-11-15 $6.78 $7.46 $6.51 $7.33 $7.33 140,629
2016-11-14 $6.70 $7.05 $6.57 $6.75 $6.75 98,583
2016-11-11 $5.62 $6.70 $5.51 $6.58 $6.58 154,254
2016-11-10 $5.67 $5.85 $5.50 $5.65 $5.65 49,736
2016-11-09 $5.43 $5.77 $5.39 $5.64 $5.64 94,480
2016-11-08 $5.40 $5.51 $5.38 $5.46 $5.46 45,038
2016-11-07 $5.40 $5.47 $5.25 $5.39 $5.39 63,782
2016-11-04 $5.15 $5.44 $5.15 $5.37 $5.37 32,205
2016-11-03 $5.35 $5.35 $5.19 $5.22 $5.22 75,283
2016-11-02 $5.39 $5.45 $5.33 $5.35 $5.35 59,239
2016-11-01 $5.36 $5.54 $5.20 $5.44 $5.44 79,258
2016-10-31 $5.51 $5.51 $5.15 $5.37 $5.37 176,867
2016-10-28 $5.38 $5.72 $5.33 $5.51 $5.51 160,067
2016-10-27 $5.49 $5.74 $5.30 $5.48 $5.48 238,645
2016-10-26 $5.18 $5.59 $5.18 $5.46 $5.46 116,179
2016-10-25 $5.15 $5.37 $5.11 $5.34 $5.34 98,946
2016-10-24 $5.43 $5.51 $5.01 $5.25 $5.25 133,112
2016-10-21 $5.60 $5.67 $5.26 $5.46 $5.46 127,045
2016-10-20 $5.26 $5.49 $4.70 $5.49 $5.49 200,695
2016-10-19 $6.15 $6.37 $5.04 $5.31 $5.31 446,492
2016-10-18 $7.06 $7.33 $6.03 $6.24 $6.24 157,533
2016-10-17 $0.37 $0.37 $0.34 $0.35 $7.04 100,448
2016-10-14 $0.42 $0.42 $0.35 $0.39 $7.80 94,320
2016-10-13 $0.41 $0.43 $0.41 $0.42 $8.36 20,114
2016-10-12 $0.43 $0.44 $0.40 $0.41 $8.30 29,974
2016-10-11 $0.44 $0.44 $0.42 $0.42 $8.50 31,519
2016-10-10 $0.43 $0.46 $0.43 $0.44 $8.80 25,657
2016-10-07 $0.45 $0.47 $0.42 $0.42 $8.48 58,500
2016-10-06 $0.48 $0.48 $0.45 $0.45 $9.00 21,639
2016-10-05 $0.46 $0.48 $0.46 $0.47 $9.31 43,191
2016-10-04 $0.46 $0.46 $0.44 $0.45 $8.90 21,970
2016-10-03 $0.45 $0.48 $0.44 $0.46 $9.20 25,797
2016-09-30 $0.46 $0.47 $0.44 $0.46 $9.18 59,929
2016-09-29 $0.47 $0.48 $0.45 $0.45 $9.01 41,070
2016-09-28 $0.48 $0.50 $0.46 $0.47 $9.35 32,933
2016-09-27 $0.49 $0.50 $0.48 $0.48 $9.63 32,452
2016-09-26 $0.50 $0.52 $0.48 $0.50 $9.92 62,875
2016-09-23 $0.53 $0.54 $0.50 $0.52 $10.40 46,125
2016-09-22 $0.51 $0.53 $0.51 $0.52 $10.40 42,105
2016-09-21 $0.51 $0.54 $0.50 $0.51 $10.22 39,727
2016-09-20 $0.52 $0.55 $0.51 $0.51 $10.20 83,477
2016-09-19 $0.57 $0.57 $0.52 $0.54 $10.73 72,150
2016-09-16 $0.60 $0.60 $0.53 $0.57 $11.33 222,262
2016-09-15 $0.64 $0.68 $0.61 $0.67 $13.35 62,264
2016-09-14 $0.64 $0.68 $0.64 $0.65 $12.91 35,708
2016-09-13 $0.68 $0.69 $0.65 $0.66 $13.20 52,552
2016-09-12 $0.66 $0.70 $0.64 $0.69 $13.76 84,263
2016-09-09 $0.67 $0.67 $0.64 $0.65 $12.90 44,802
2016-09-08 $0.60 $0.67 $0.60 $0.66 $13.23 104,071
2016-09-07 $0.61 $0.63 $0.60 $0.61 $12.16 40,501
2016-09-06 $0.55 $0.65 $0.55 $0.60 $12.01 148,341
2016-09-02 $0.59 $0.59 $0.55 $0.56 $11.20 16,123
2016-09-01 $0.57 $0.59 $0.56 $0.56 $11.26 12,342
2016-08-31 $0.57 $0.59 $0.56 $0.57 $11.35 14,435
2016-08-30 $0.59 $0.59 $0.58 $0.59 $11.70 13,724
2016-08-29 $0.57 $0.59 $0.57 $0.58 $11.65 9,293
2016-08-26 $0.57 $0.59 $0.57 $0.58 $11.51 20,425
2016-08-25 $0.58 $0.60 $0.57 $0.58 $11.50 17
2016-08-24 $0.60 $0.62 $0.58 $0.59 $11.70 54
2016-08-23 $0.58 $0.61 $0.58 $0.60 $11.99 12,561
2016-08-22 $0.58 $0.61 $0.58 $0.60 $11.95 22,515
2016-08-19 $0.61 $0.62 $0.59 $0.59 $11.80 22,708
2016-08-18 $0.60 $0.61 $0.58 $0.61 $12.11 27,258
2016-08-17 $0.62 $0.62 $0.59 $0.60 $11.91 24,399
2016-08-16 $0.61 $0.62 $0.60 $0.61 $12.10 9,020
2016-08-15 $0.59 $0.62 $0.59 $0.61 $12.24 16,735
2016-08-12 $0.60 $0.62 $0.60 $0.61 $12.26 13,190
2016-08-11 $0.61 $0.62 $0.60 $0.61 $12.14 14,210
2016-08-10 $0.63 $0.63 $0.59 $0.60 $12.00 21,393
2016-08-09 $0.61 $0.63 $0.60 $0.61 $12.28 15,983
2016-08-08 $0.62 $0.64 $0.62 $0.62 $12.46 12,554
2016-08-05 $0.60 $0.64 $0.60 $0.63 $12.60 20,360
2016-08-04 $0.64 $0.64 $0.61 $0.63 $12.56 40,325
2016-08-03 $0.65 $0.66 $0.62 $0.65 $12.90 43,361
2016-08-02 $0.63 $0.67 $0.62 $0.63 $12.60 34,837
2016-08-01 $0.69 $0.69 $0.63 $0.64 $12.80 51,887
2016-07-29 $0.58 $0.69 $0.58 $0.67 $13.42 113,938
2016-07-28 $0.58 $0.61 $0.58 $0.58 $11.60 16,061
2016-07-27 $0.57 $0.63 $0.56 $0.59 $11.80 91,632
2016-07-26 $0.56 $0.58 $0.55 $0.56 $11.20 28,284
2016-07-25 $0.56 $0.58 $0.55 $0.55 $11.02 27,868
2016-07-22 $0.57 $0.58 $0.54 $0.55 $11.06 34,600
2016-07-21 $0.57 $0.58 $0.55 $0.56 $11.20 32,785
2016-07-20 $0.54 $0.60 $0.52 $0.58 $11.56 162,457
2016-07-19 $0.52 $0.53 $0.49 $0.50 $10.06 33,702
2016-07-18 $0.51 $0.54 $0.51 $0.52 $10.40 20,228
2016-07-15 $0.52 $0.54 $0.52 $0.53 $10.55 22,096
2016-07-14 $0.52 $0.54 $0.52 $0.52 $10.38 15,219
2016-07-13 $0.54 $0.56 $0.51 $0.51 $10.24 45,804
2016-07-12 $0.53 $0.56 $0.53 $0.54 $10.82 37,065
2016-07-11 $0.55 $0.57 $0.53 $0.53 $10.66 46,408
2016-07-08 $0.54 $0.57 $0.54 $0.55 $10.98 35,188
2016-07-07 $0.53 $0.57 $0.53 $0.54 $10.80 34,779
2016-07-06 $0.56 $0.58 $0.54 $0.54 $10.88 19,675
2016-07-05 $0.58 $0.59 $0.53 $0.56 $11.18 36,547
2016-07-01 $0.55 $0.60 $0.50 $0.57 $11.49 58,676
2016-06-30 $0.62 $0.62 $0.55 $0.55 $11.03 98,088
2016-06-29 $0.47 $0.64 $0.44 $0.62 $12.40 301,933
2016-06-28 $0.50 $0.50 $0.44 $0.45 $9.09 138,034
2016-06-27 $0.52 $0.53 $0.45 $0.45 $9.01 132,864
2016-06-24 $0.53 $0.55 $0.50 $0.52 $10.44 462,669
2016-06-23 $0.54 $0.58 $0.54 $0.57 $11.34 47,439
2016-06-22 $0.55 $0.59 $0.55 $0.55 $11.00 40,427
2016-06-21 $0.58 $0.58 $0.54 $0.57 $11.30 43,589
2016-06-20 $0.60 $0.62 $0.57 $0.58 $11.53 50,716
2016-06-17 $0.59 $0.60 $0.58 $0.58 $11.60 31,077
2016-06-16 $0.60 $0.60 $0.53 $0.59 $11.80 46,459
2016-06-15 $0.61 $0.62 $0.59 $0.61 $12.20 26,472
2016-06-14 $0.63 $0.63 $0.59 $0.61 $12.30 64,796
2016-06-13 $0.65 $0.65 $0.63 $0.63 $12.62 44,779
2016-06-10 $0.67 $0.68 $0.65 $0.66 $13.11 61,899
2016-06-09 $0.68 $0.68 $0.67 $0.67 $13.37 26,156
2016-06-08 $0.69 $0.69 $0.67 $0.69 $13.78 27,410
2016-06-07 $0.69 $0.69 $0.67 $0.67 $13.47 27,670
2016-06-06 $0.67 $0.69 $0.66 $0.69 $13.73 35,028
2016-06-03 $0.69 $0.69 $0.67 $0.67 $13.33 30,723
2016-06-02 $0.67 $0.69 $0.67 $0.69 $13.76 29,052
2016-06-01 $0.70 $0.70 $0.66 $0.67 $13.48 35,473
2016-05-31 $0.69 $0.71 $0.68 $0.69 $13.70 40,594
2016-05-27 $0.70 $0.70 $0.69 $0.70 $13.96 19,975
2016-05-26 $0.71 $0.72 $0.69 $0.69 $13.79 17,211
2016-05-25 $0.69 $0.72 $0.69 $0.71 $14.25 27,115
2016-05-24 $0.69 $0.69 $0.68 $0.69 $13.74 23,937
2016-05-23 $0.69 $0.69 $0.68 $0.69 $13.70 28,193
2016-05-20 $0.67 $0.68 $0.66 $0.68 $13.60 27,195
2016-05-19 $0.68 $0.69 $0.65 $0.66 $13.26 53,745
2016-05-18 $0.69 $0.70 $0.67 $0.69 $13.79 35,039
2016-05-17 $0.69 $0.72 $0.68 $0.69 $13.72 54,833
2016-05-16 $0.68 $0.69 $0.66 $0.68 $13.64 29,676
2016-05-13 $0.66 $0.69 $0.66 $0.67 $13.40 29,808
2016-05-12 $0.70 $0.72 $0.65 $0.66 $13.11 80,642
2016-05-11 $0.71 $0.73 $0.70 $0.70 $14.00 39,932
2016-05-10 $0.74 $0.74 $0.70 $0.71 $14.26 46,737
2016-05-09 $0.78 $0.78 $0.71 $0.72 $14.47 32,566
2016-05-06 $0.78 $0.78 $0.71 $0.72 $14.45 46,105
2016-05-05 $0.79 $0.80 $0.74 $0.74 $14.80 42,927
2016-05-04 $0.77 $0.80 $0.74 $0.77 $15.40 99,431
2016-05-03 $0.79 $0.83 $0.78 $0.78 $15.66 33,537
2016-05-02 $0.84 $0.85 $0.78 $0.81 $16.22 57,965
2016-04-29 $0.89 $0.89 $0.81 $0.82 $16.37 62,029
2016-04-28 $0.92 $0.93 $0.88 $0.88 $17.60 50,108
2016-04-27 $0.90 $0.94 $0.89 $0.91 $18.14 34,240
2016-04-26 $0.91 $0.94 $0.90 $0.90 $18.08 45,645
2016-04-25 $0.93 $0.95 $0.89 $0.91 $18.20 53,920
2016-04-22 $0.89 $0.95 $0.88 $0.93 $18.51 75,957
2016-04-21 $0.87 $0.90 $0.85 $0.88 $17.69 39,353
2016-04-20 $0.85 $0.88 $0.85 $0.85 $17.00 16,993
2016-04-19 $0.90 $0.91 $0.83 $0.86 $17.20 33,487
2016-04-18 $0.84 $0.90 $0.82 $0.88 $17.70 55,052
2016-04-15 $0.82 $0.86 $0.81 $0.84 $16.81 35,821
2016-04-14 $0.81 $0.86 $0.81 $0.83 $16.60 51,321
2016-04-13 $0.81 $0.83 $0.80 $0.82 $16.48 35,619
2016-04-12 $0.79 $0.83 $0.78 $0.80 $16.07 33,010
2016-04-11 $0.82 $0.83 $0.79 $0.79 $15.84 27,665
2016-04-08 $0.83 $0.83 $0.80 $0.80 $16.02 36,148
2016-04-07 $0.80 $0.83 $0.79 $0.81 $16.16 32,363
2016-04-06 $0.79 $0.83 $0.78 $0.82 $16.36 40,402
2016-04-05 $0.82 $0.86 $0.79 $0.79 $15.84 79,500
2016-04-04 $0.79 $0.85 $0.79 $0.83 $16.53 69,081
2016-04-01 $0.78 $0.79 $0.75 $0.79 $15.70 27,989
2016-03-31 $0.76 $0.78 $0.76 $0.77 $15.46 36,344
2016-03-30 $0.73 $0.77 $0.73 $0.75 $15.00 41,353
2016-03-29 $0.72 $0.74 $0.69 $0.72 $14.49 89,942
2016-03-28 $0.75 $0.78 $0.72 $0.73 $14.52 57,453
2016-03-24 $0.78 $0.79 $0.75 $0.76 $15.19 65,527
2016-03-23 $0.81 $0.81 $0.77 $0.78 $15.50 68,027
2016-03-22 $0.79 $0.81 $0.77 $0.80 $16.03 102,337
2016-03-21 $0.80 $0.82 $0.80 $0.80 $16.08 42,305
2016-03-18 $0.83 $0.85 $0.81 $0.83 $16.70 70,755
2016-03-17 $0.79 $0.83 $0.76 $0.81 $16.19 71,877
2016-03-16 $0.80 $0.83 $0.77 $0.78 $15.66 88,741
2016-03-15 $0.88 $0.89 $0.80 $0.80 $16.02 141,906
2016-03-14 $0.91 $0.92 $0.88 $0.90 $17.91 87,621
2016-03-11 $0.98 $1.00 $0.87 $0.90 $18.05 222,324
2016-03-10 $1.03 $1.15 $0.93 $0.96 $19.20 584,593
2016-03-09 $0.90 $0.92 $0.88 $0.89 $17.76 122,350
2016-03-08 $0.92 $0.95 $0.88 $0.88 $17.60 77,018
2016-03-07 $0.80 $0.95 $0.79 $0.90 $18.00 222,355
2016-03-04 $0.82 $0.83 $0.80 $0.82 $16.40 109,202
2016-03-03 $0.79 $0.83 $0.77 $0.80 $15.98 91,982
2016-03-02 $0.79 $0.79 $0.76 $0.78 $15.60 58,986
2016-03-01 $0.77 $0.78 $0.75 $0.77 $15.40 58,084
2016-02-29 $0.79 $0.79 $0.76 $0.76 $15.20 39,971
2016-02-26 $0.76 $0.78 $0.75 $0.77 $15.40 46,234
2016-02-25 $0.78 $0.78 $0.75 $0.76 $15.26 36,541
2016-02-24 $0.77 $0.79 $0.74 $0.77 $15.40 54,762
2016-02-23 $0.80 $0.80 $0.77 $0.78 $15.60 19,322
2016-02-22 $0.80 $0.83 $0.78 $0.79 $15.74 35,377
2016-02-19 $0.80 $0.80 $0.77 $0.78 $15.67 47,058
2016-02-18 $0.84 $0.85 $0.79 $0.80 $15.96 56,311
2016-02-17 $0.79 $0.82 $0.79 $0.82 $16.48 68,138
2016-02-16 $0.80 $0.81 $0.77 $0.79 $15.73 35,389
2016-02-12 $0.81 $0.82 $0.76 $0.77 $15.47 96,574
2016-02-11 $0.78 $0.81 $0.75 $0.77 $15.35 51,217
2016-02-10 $0.78 $0.87 $0.78 $0.80 $15.96 49,698
2016-02-09 $0.76 $0.82 $0.76 $0.77 $15.40 45,363
2016-02-08 $0.88 $0.89 $0.76 $0.77 $15.34 94,944
2016-02-05 $0.93 $0.94 $0.86 $0.88 $17.59 72,228
2016-02-04 $0.91 $0.95 $0.89 $0.94 $18.84 82,499
2016-02-03 $0.97 $1.02 $0.92 $0.94 $18.80 56,386
2016-02-02 $0.99 $1.00 $0.95 $0.96 $19.25 48,789
2016-02-01 $1.01 $1.03 $0.99 $1.00 $19.91 60,482
2016-01-29 $1.01 $1.06 $1.00 $1.01 $20.20 48,778
2016-01-28 $1.04 $1.06 $0.99 $1.01 $20.20 117,671
2016-01-27 $1.10 $1.11 $1.01 $1.04 $20.80 81,616
2016-01-26 $1.00 $1.12 $1.00 $1.08 $21.60 63,224
2016-01-25 $1.06 $1.17 $0.98 $1.01 $20.20 113,522
2016-01-22 $1.10 $1.10 $1.02 $1.08 $21.60 70,361
2016-01-21 $1.03 $1.12 $1.00 $1.06 $21.20 90,857
2016-01-20 $0.90 $1.03 $0.86 $1.03 $20.60 130,738
2016-01-19 $1.01 $1.04 $0.90 $0.93 $18.67 90,837
2016-01-15 $0.97 $1.03 $0.95 $1.01 $20.20 63,176
2016-01-14 $1.01 $1.04 $0.92 $1.01 $20.20 99,958
2016-01-13 $1.09 $1.12 $1.02 $1.02 $20.40 87,927
2016-01-12 $1.11 $1.15 $1.01 $1.09 $21.80 97,958
2016-01-11 $1.15 $1.15 $1.02 $1.11 $22.10 96,891
2016-01-08 $1.13 $1.17 $1.09 $1.13 $22.60 67,180
2016-01-07 $1.22 $1.23 $1.01 $1.10 $22.00 152,554
2016-01-06 $1.26 $1.28 $1.23 $1.24 $24.80 72,760
2016-01-05 $1.35 $1.36 $1.26 $1.29 $25.80 83,210
2016-01-04 $1.31 $1.36 $1.29 $1.34 $26.80 71,514
2015-12-31 $1.33 $1.36 $1.31 $1.33 $26.60 77,553
2015-12-30 $1.38 $1.40 $1.33 $1.36 $27.20 69,465
2015-12-29 $1.36 $1.40 $1.35 $1.39 $27.80 69,147
2015-12-28 $1.40 $1.40 $1.33 $1.38 $27.60 75,645
2015-12-24 $1.40 $1.41 $1.37 $1.38 $27.60 26,204
2015-12-23 $1.37 $1.41 $1.37 $1.40 $28.00 61,035
2015-12-22 $1.38 $1.41 $1.37 $1.39 $27.80 65,084
2015-12-21 $1.34 $1.41 $1.34 $1.39 $27.80 82,358
2015-12-18 $1.36 $1.43 $1.33 $1.36 $27.20 257,230
2015-12-17 $1.39 $1.40 $1.33 $1.38 $27.60 118,796
2015-12-16 $1.27 $1.36 $1.25 $1.36 $27.10 102,501
2015-12-15 $1.20 $1.30 $1.20 $1.25 $25.00 106,988
2015-12-14 $1.28 $1.30 $1.18 $1.20 $24.00 124,031
2015-12-11 $1.35 $1.36 $1.27 $1.27 $25.40 122,751
2015-12-10 $1.40 $1.42 $1.36 $1.36 $27.20 80,580
2015-12-09 $1.35 $1.37 $1.34 $1.35 $26.90 71,027
2015-12-08 $1.36 $1.39 $1.33 $1.34 $26.80 71,504
2015-12-07 $1.36 $1.44 $1.33 $1.36 $27.20 143,618
2015-12-04 $1.39 $1.41 $1.35 $1.36 $27.20 72,195
2015-12-03 $1.43 $1.47 $1.35 $1.38 $27.60 114,657
2015-12-02 $1.51 $1.52 $1.40 $1.40 $28.00 113,369
2015-12-01 $1.62 $1.62 $1.45 $1.46 $29.20 448,811
2015-11-30 $1.36 $1.41 $1.31 $1.33 $26.60 143,531
2015-11-27 $1.37 $1.41 $1.35 $1.36 $27.20 41,140
2015-11-25 $1.33 $1.42 $1.33 $1.37 $27.40 114,603
2015-11-24 $1.32 $1.38 $1.30 $1.34 $26.80 73,628
2015-11-23 $1.35 $1.38 $1.29 $1.35 $27.00 111,043
2015-11-20 $1.43 $1.43 $1.35 $1.38 $27.60 100,715
2015-11-19 $1.47 $1.48 $1.40 $1.42 $28.40 84,538
2015-11-18 $1.37 $1.44 $1.37 $1.44 $28.80 103,046
2015-11-17 $1.34 $1.49 $1.34 $1.39 $27.80 170,662
2015-11-16 $1.35 $1.38 $1.30 $1.33 $26.60 121,550
2015-11-13 $1.31 $1.44 $1.26 $1.36 $27.20 169,959
2015-11-12 $1.37 $1.41 $1.16 $1.35 $27.00 314,706
2015-11-11 $1.41 $1.50 $1.39 $1.46 $29.20 199,273
2015-11-10 $1.57 $1.60 $1.36 $1.41 $28.20 333,268
2015-11-09 $1.21 $1.72 $1.20 $1.53 $30.60 997,701
2015-11-06 $1.51 $1.51 $1.19 $1.23 $24.60 745,063
2015-11-05 $1.79 $1.81 $1.66 $1.75 $35.00 320,020
2015-11-04 $1.86 $1.87 $1.63 $1.73 $34.60 660,211
2015-11-03 $1.62 $2.03 $1.56 $1.85 $37.00 1,619,639
2015-11-02 $1.26 $1.60 $1.25 $1.49 $29.80 735,036
2015-10-30 $1.19 $1.25 $1.17 $1.22 $24.40 141,776
2015-10-29 $1.30 $1.33 $1.17 $1.18 $23.60 185,672
2015-10-28 $1.36 $1.38 $1.22 $1.29 $25.80 382,654
2015-10-27 $1.09 $1.40 $1.08 $1.31 $26.20 880,135
2015-10-26 $1.07 $1.09 $1.04 $1.07 $21.40 83,273
2015-10-23 $1.02 $1.05 $1.01 $1.05 $21.00 67,779
2015-10-22 $1.06 $1.09 $0.99 $1.02 $20.40 150,433
2015-10-21 $1.05 $1.13 $1.03 $1.05 $21.00 301,428
2015-10-20 $1.04 $1.08 $0.99 $1.00 $20.00 143,227
2015-10-19 $0.99 $1.08 $0.96 $1.05 $21.00 151,259
2015-10-16 $1.04 $1.04 $0.97 $0.98 $19.59 70,715
2015-10-15 $0.97 $1.03 $0.97 $1.03 $20.60 106,436
2015-10-14 $0.93 $0.99 $0.93 $0.98 $19.52 92,049
2015-10-13 $0.99 $0.99 $0.94 $0.94 $18.84 102,686
2015-10-12 $1.01 $1.04 $0.99 $0.99 $19.84 100,370
2015-10-09 $0.95 $1.02 $0.94 $0.99 $19.86 203,835
2015-10-08 $0.94 $0.97 $0.91 $0.95 $18.99 99,450
2015-10-07 $0.93 $0.98 $0.90 $0.94 $18.80 136,136
2015-10-06 $0.96 $0.98 $0.90 $0.92 $18.30 127,119
2015-10-05 $1.04 $1.04 $0.92 $0.97 $19.45 234,842
2015-10-02 $1.07 $1.10 $0.97 $0.99 $19.80 349,867
2015-10-01 $1.14 $1.19 $0.94 $1.08 $21.60 1,346,726
2015-09-30 $0.74 $0.80 $0.72 $0.75 $15.03 96,530
2015-09-29 $0.78 $0.80 $0.72 $0.73 $14.60 149,041
2015-09-28 $0.81 $0.82 $0.77 $0.77 $15.40 94,791
2015-09-25 $0.94 $0.95 $0.80 $0.81 $16.22 149,507
2015-09-24 $0.84 $0.94 $0.83 $0.93 $18.60 254,635
2015-09-23 $0.82 $0.88 $0.80 $0.85 $16.97 134,811
2015-09-22 $0.79 $0.85 $0.77 $0.83 $16.50 112,019
2015-09-21 $0.82 $0.83 $0.78 $0.78 $15.63 91,100
2015-09-18 $0.83 $0.87 $0.81 $0.81 $16.20 482,863
2015-09-17 $0.83 $0.86 $0.79 $0.86 $17.11 84,769
2015-09-16 $0.87 $0.88 $0.81 $0.83 $16.51 77,452
2015-09-15 $0.84 $0.89 $0.83 $0.87 $17.32 100,031
2015-09-14 $0.78 $0.86 $0.78 $0.85 $16.94 157,090
2015-09-11 $0.79 $0.81 $0.77 $0.78 $15.63 69,276
2015-09-10 $0.78 $0.81 $0.78 $0.81 $16.10 59,409
2015-09-09 $0.82 $0.85 $0.78 $0.79 $15.81 115,907
2015-09-08 $0.77 $0.82 $0.77 $0.82 $16.42 99,923

XOMA Corp (XOMA) News Headlines

Recent XOMA Corp (XOMA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.