ExOne Company (XONE) Exchange: NASDAQ

Data as of March 29, 2024

$49.51 ($-0.01) -0.01%

ExOne Company - Daily Information
Click for more stock information on ExOne Company.
Daily Information Data
Date March 29, 2024
Open $49.52
Previous Close $49.51
High $49.52
Low $49.51
Adjusted Open $49.52
Previous Adjusted Close $49.51
Adjusted High $49.52
Adjusted Low $49.51

About ExOne Company (XONE)

ExOne is the pioneer and global leader in binder jet 3D printing technology. Since 1995, we’ve been on a mission to deliver powerful 3D printers that solve the toughest problems and enable world-changing innovations. Our 3D printing systems quickly transform powder materials — including metals, ceramics, composites and sand — into precision parts, metalcasting molds and cores, and innovative tooling solutions. Industrial customers use our technology to save time and money, reduce waste, improve their manufacturing flexibility, and deliver designs and products that were once impossible. As home to the world’s leading team of binder jetting experts, ExOne also provides specialized 3D printing services, including on-demand production of mission-critical parts, as well as engineering and design consulting.

Historical Stock Data for ExOne Company (XONE)

Date Open High Low Close Adj.Close Volume
2024-03-15 $49.52 $49.52 $49.51 $49.51 $49.51 71,386
2024-03-14 $49.53 $49.53 $49.51 $49.52 $49.52 65,255
2024-03-13 $49.52 $49.53 $49.51 $49.51 $49.51 99,406
2024-03-12 $49.53 $49.53 $49.52 $49.53 $49.53 76,178
2024-03-11 $49.55 $49.55 $49.53 $49.54 $49.54 63,175
2024-03-08 $49.55 $49.55 $49.54 $49.55 $49.55 88,174
2024-03-07 $49.53 $49.54 $49.51 $49.54 $49.54 48,382
2024-03-06 $49.50 $49.51 $49.49 $49.50 $49.50 45,956
2024-03-05 $49.49 $49.50 $49.48 $49.48 $49.48 25,311
2024-03-04 $49.47 $49.48 $49.46 $49.46 $49.46 215,389
2024-03-01 $49.46 $49.50 $49.46 $49.48 $49.48 704,695
2024-02-29 $49.73 $49.73 $49.72 $49.73 $49.46 15,049
2024-02-28 $49.69 $49.71 $49.69 $49.71 $49.44 33,606
2024-02-27 $49.70 $49.70 $49.68 $49.69 $49.42 22,005
2024-02-26 $49.71 $49.71 $49.67 $49.68 $49.68 40,945
2024-02-23 $49.67 $49.69 $49.67 $49.68 $49.68 20,521
2024-02-22 $49.68 $49.69 $49.67 $49.68 $49.68 31,090
2024-02-21 $49.69 $49.70 $49.66 $49.66 $49.66 16,315
2024-02-20 $49.68 $49.69 $49.68 $49.68 $49.68 56,759
2024-02-16 $49.65 $49.67 $49.65 $49.66 $49.66 17,381
2024-02-15 $49.68 $49.69 $49.67 $49.67 $49.67 29,176
2024-02-14 $49.63 $49.65 $49.63 $49.64 $49.64 1,084,506
2024-02-13 $49.63 $49.64 $49.61 $49.61 $49.61 46,729
2024-02-12 $49.69 $49.69 $49.67 $49.67 $49.67 25,809
2024-02-09 $49.68 $49.68 $49.66 $49.66 $49.66 1,142,607
2024-02-08 $49.69 $49.69 $49.67 $49.67 $49.67 35,124
2024-02-07 $49.68 $49.68 $49.66 $49.66 $49.66 23,883
2024-02-06 $49.65 $49.67 $49.64 $49.67 $49.67 37,816
2024-02-05 $49.65 $49.65 $49.62 $49.62 $49.62 44,580
2024-02-02 $49.65 $49.67 $49.64 $49.65 $49.65 50,504
2024-02-01 $49.73 $49.74 $49.71 $49.72 $49.72 30,012
2024-01-31 $49.96 $49.97 $49.94 $49.94 $49.68 29,043
2024-01-30 $49.94 $49.94 $49.90 $49.90 $49.64 38,143
2024-01-29 $49.91 $49.92 $49.91 $49.91 $49.91 44,425
2024-01-26 $49.91 $49.91 $49.89 $49.91 $49.91 998,560
2024-01-25 $49.89 $49.92 $49.89 $49.90 $49.90 1,887,281
2024-01-24 $49.88 $49.88 $49.86 $49.86 $49.86 488,547
2024-01-23 $49.86 $49.87 $49.85 $49.86 $49.86 24,439
2024-01-22 $49.87 $49.87 $49.85 $49.86 $49.86 61,727
2024-01-19 $49.86 $49.87 $49.85 $49.86 $49.86 32,224
2024-01-18 $49.85 $49.87 $49.85 $49.85 $49.85 97,708
2024-01-17 $49.84 $49.86 $49.83 $49.84 $49.84 66,491
2024-01-16 $49.89 $49.91 $49.87 $49.89 $49.89 35,440
2024-01-12 $49.87 $49.91 $49.87 $49.91 $49.91 21,598
2024-01-11 $49.81 $49.86 $49.81 $49.86 $49.86 66,892
2024-01-10 $49.79 $49.80 $49.79 $49.80 $49.80 34,293
2024-01-09 $49.77 $49.79 $49.77 $49.79 $49.79 92,599
2024-01-08 $49.76 $49.80 $49.76 $49.78 $49.78 28,963
2024-01-05 $49.75 $49.79 $49.75 $49.77 $49.77 36,022
2024-01-04 $49.75 $49.77 $49.75 $49.77 $49.77 51,887
2024-01-03 $49.75 $49.76 $49.74 $49.75 $49.75 94,801
2024-01-02 $49.75 $49.76 $49.75 $49.76 $49.76 88,043
2023-12-29 $49.75 $49.78 $49.75 $49.78 $49.78 101,949
2023-12-28 $49.75 $49.76 $49.75 $49.76 $49.76 56,853
2023-12-27 $49.96 $49.98 $49.95 $49.96 $49.73 52,937
2023-12-26 $49.94 $49.95 $49.94 $49.95 $49.72 80,831
2023-12-22 $49.95 $49.96 $49.93 $49.94 $49.70 160,511
2023-12-21 $49.95 $49.95 $49.92 $49.94 $49.71 64,723
2023-12-20 $49.88 $49.90 $49.88 $49.89 $49.66 26,501
2023-12-19 $49.85 $49.87 $49.85 $49.87 $49.87 28,008
2023-12-18 $49.84 $49.86 $49.84 $49.86 $49.86 29,032
2023-12-15 $49.84 $49.86 $49.84 $49.85 $49.85 61,277
2023-12-14 $49.87 $49.88 $49.86 $49.87 $49.87 57,376
2023-12-13 $49.73 $49.82 $49.73 $49.82 $49.82 59,195
2023-12-12 $49.70 $49.73 $49.70 $49.72 $49.72 60,640
2023-12-11 $49.71 $49.72 $49.69 $49.70 $49.70 43,149
2023-12-08 $49.71 $49.72 $49.70 $49.71 $49.71 29,007
2023-12-07 $49.73 $49.74 $49.72 $49.74 $49.74 37,763
2023-12-06 $49.71 $49.71 $49.70 $49.70 $49.70 99,925
2023-12-05 $49.70 $49.82 $49.68 $49.70 $49.70 892,886
2023-12-04 $49.69 $49.69 $49.67 $49.68 $49.68 32,405
2023-12-01 $49.65 $49.70 $49.64 $49.70 $49.70 57,532
2023-11-30 $49.85 $49.87 $49.85 $49.86 $49.64 31,685
2023-11-29 $49.84 $49.86 $49.84 $49.86 $49.64 58,245
2023-11-28 $49.77 $49.82 $49.77 $49.81 $49.59 39,007
2023-11-27 $49.77 $49.78 $49.77 $49.78 $49.56 30,944
2023-11-24 $49.77 $49.77 $49.76 $49.76 $49.54 18,638
2023-11-22 $49.78 $49.78 $49.75 $49.77 $49.54 19,025
2023-11-21 $49.74 $49.76 $49.74 $49.74 $49.52 36,177
2023-11-20 $49.74 $49.74 $49.73 $49.74 $49.51 54,406
2023-11-17 $49.72 $49.74 $49.72 $49.73 $49.73 38,151
2023-11-16 $49.72 $49.74 $49.72 $49.74 $49.74 26,298
2023-11-15 $49.69 $49.70 $49.69 $49.70 $49.70 42,353
2023-11-14 $49.69 $49.71 $49.69 $49.70 $49.70 46,715
2023-11-13 $49.63 $49.64 $49.62 $49.63 $49.63 71,702
2023-11-10 $49.64 $49.65 $49.63 $49.63 $49.63 602,233
2023-11-09 $49.65 $49.65 $49.63 $49.63 $49.63 50,248
2023-11-08 $49.64 $49.64 $49.63 $49.64 $49.64 36,097
2023-11-07 $49.62 $49.64 $49.62 $49.64 $49.64 27,480
2023-11-06 $49.65 $49.65 $49.62 $49.63 $49.63 21,589
2023-11-03 $49.61 $49.65 $49.61 $49.65 $49.65 54,518
2023-11-02 $49.59 $49.61 $49.59 $49.59 $49.59 19,632
2023-11-01 $49.52 $49.58 $49.52 $49.58 $49.58 23,005
2023-10-31 $49.76 $49.76 $49.74 $49.76 $49.53 24,167
2023-10-30 $49.74 $49.76 $49.74 $49.76 $49.53 11,739
2023-10-27 $49.77 $49.77 $49.74 $49.77 $49.54 14,663
2023-10-26 $49.74 $49.76 $49.73 $49.75 $49.52 50,750
2023-10-25 $49.72 $49.72 $49.69 $49.71 $49.48 19,050
2023-10-24 $49.71 $49.72 $49.69 $49.72 $49.49 25,759
2023-10-23 $49.71 $49.72 $49.69 $49.72 $49.49 30,549
2023-10-20 $49.70 $49.71 $49.68 $49.70 $49.47 498,968
2023-10-19 $49.66 $49.68 $49.65 $49.67 $49.44 930,004
2023-10-18 $49.63 $49.65 $49.62 $49.64 $49.41 22,730
2023-10-17 $49.64 $49.64 $49.62 $49.63 $49.40 42,749
2023-10-16 $49.65 $49.66 $49.65 $49.65 $49.42 22,141
2023-10-13 $49.65 $49.66 $49.64 $49.65 $49.42 11,276
2023-10-12 $49.66 $49.66 $49.63 $49.65 $49.42 15,901
2023-10-11 $49.63 $49.70 $49.62 $49.64 $49.41 21,031
2023-10-10 $49.64 $49.65 $49.63 $49.65 $49.42 19,572
2023-10-09 $49.54 $49.68 $49.50 $49.68 $49.45 14,070
2023-10-06 $49.60 $49.60 $49.57 $49.59 $49.36 31,953
2023-10-05 $49.59 $49.62 $49.59 $49.61 $49.38 55,045
2023-10-04 $49.55 $49.58 $49.55 $49.58 $49.35 68,072
2023-10-03 $49.54 $49.55 $49.52 $49.53 $49.30 34,862
2023-10-02 $49.53 $49.54 $49.52 $49.53 $49.30 27,111
2023-09-29 $49.93 $52.43 $49.24 $49.73 $49.31 680,390
2023-09-28 $49.71 $49.73 $49.71 $49.73 $49.31 217,986
2023-09-27 $49.70 $49.71 $49.68 $49.69 $49.26 86,752
2023-09-26 $49.69 $49.70 $49.68 $49.69 $49.26 16,323
2023-09-25 $49.68 $49.70 $49.68 $49.69 $49.27 46,656
2023-09-22 $49.68 $49.69 $49.68 $49.69 $49.26 21,279
2023-09-21 $49.67 $49.68 $49.66 $49.68 $49.25 32,553
2023-09-20 $49.65 $49.68 $49.64 $49.65 $49.22 23,006
2023-09-19 $49.65 $49.66 $49.64 $49.65 $49.23 29,295
2023-09-18 $49.61 $49.66 $49.61 $49.65 $49.23 13,775
2023-09-15 $49.66 $49.66 $49.65 $49.66 $49.23 48,831
2023-09-14 $49.65 $49.66 $49.65 $49.66 $49.23 15,376
2023-09-13 $49.61 $49.64 $49.61 $49.64 $49.21 20,177
2023-09-12 $49.62 $49.62 $49.61 $49.62 $49.19 26,154
2023-09-11 $49.61 $49.62 $49.61 $49.62 $49.20 11,169
2023-09-08 $49.65 $49.70 $49.61 $49.62 $49.19 24,308
2023-09-07 $49.60 $49.63 $49.59 $49.63 $49.21 19,205
2023-09-06 $49.67 $49.67 $49.56 $49.58 $49.16 19,137
2023-09-05 $49.60 $49.63 $49.57 $49.58 $49.16 22,448
2023-09-01 $49.63 $49.67 $49.60 $49.67 $49.67 15,132
2023-08-31 $49.83 $49.84 $49.82 $49.83 $49.83 6,388
2023-08-30 $49.81 $49.81 $49.79 $49.80 $49.80 14,071
2023-08-29 $49.74 $49.80 $49.74 $49.78 $49.78 19,743
2023-08-28 $49.74 $49.75 $49.74 $49.75 $49.75 8,287
2023-08-25 $49.74 $49.76 $49.73 $49.73 $49.73 10,934
2023-08-24 $49.76 $49.77 $49.75 $49.76 $49.76 41,455
2023-08-23 $49.75 $49.76 $49.75 $49.76 $49.76 15,717
2023-08-22 $49.71 $49.73 $49.71 $49.72 $49.72 39,214
2023-08-21 $49.71 $49.73 $49.71 $49.73 $49.73 51,989
2023-08-18 $49.74 $49.74 $49.72 $49.72 $49.72 80,807
2023-08-17 $49.73 $49.73 $49.71 $49.73 $49.73 6,785
2023-08-16 $49.69 $49.71 $49.68 $49.69 $49.69 9,864
2023-08-15 $49.68 $49.70 $49.68 $49.69 $49.69 37,146
2023-08-14 $49.67 $49.68 $49.67 $49.68 $49.68 22,917
2023-08-11 $49.68 $49.69 $49.67 $49.68 $49.68 28,037
2023-08-10 $49.69 $49.71 $49.69 $49.69 $49.69 15,431
2023-08-09 $49.67 $49.69 $49.67 $49.68 $49.68 19,789
2023-08-08 $49.68 $49.69 $49.67 $49.69 $49.69 13,082
2023-08-07 $49.65 $49.68 $49.65 $49.68 $49.68 21,755
2023-08-04 $49.65 $49.67 $49.64 $49.67 $49.67 82,608
2023-08-03 $49.62 $49.63 $49.61 $49.63 $49.63 16,578
2023-08-02 $49.60 $49.61 $49.59 $49.61 $49.61 45,643
2023-08-01 $49.60 $49.60 $49.58 $49.59 $49.59 81,028
2023-07-31 $49.74 $49.75 $49.72 $49.73 $49.59 252,950
2023-07-28 $49.72 $49.73 $49.72 $49.73 $49.73 51,931
2023-07-27 $49.72 $49.72 $49.70 $49.71 $49.71 42,797
2023-07-26 $49.68 $49.72 $49.68 $49.72 $49.72 14,188
2023-07-25 $49.70 $49.71 $49.68 $49.69 $49.69 71,611
2023-07-24 $49.71 $49.72 $49.70 $49.70 $49.70 27,665
2023-07-21 $49.70 $49.71 $49.70 $49.71 $49.71 1,332,203
2023-07-20 $49.70 $49.71 $49.69 $49.69 $49.69 2,666,402
2023-07-19 $49.70 $49.71 $49.70 $49.70 $49.70 32,963
2023-07-18 $49.71 $49.71 $49.69 $49.70 $49.70 129,285
2023-07-17 $49.68 $49.69 $49.68 $49.69 $49.69 23,200
2023-07-14 $49.69 $49.70 $49.67 $49.68 $49.68 33,223
2023-07-13 $49.70 $49.72 $49.70 $49.72 $49.72 17,019
2023-07-12 $49.64 $49.66 $49.64 $49.66 $49.66 12,282
2023-07-11 $49.60 $49.60 $49.59 $49.60 $49.60 10,501
2023-07-10 $49.58 $49.60 $49.58 $49.60 $49.60 21,106
2023-07-07 $49.55 $49.58 $49.55 $49.56 $49.56 3,022
2023-07-06 $49.53 $49.55 $49.52 $49.55 $49.55 68,254
2023-07-05 $49.54 $49.55 $49.53 $49.53 $49.53 12,870
2023-07-03 $49.53 $49.54 $49.52 $49.52 $49.52 5,575
2023-06-30 $49.66 $49.68 $49.66 $49.68 $49.52 22,710
2023-06-29 $49.66 $49.67 $49.66 $49.66 $49.51 15,461
2023-06-28 $49.68 $49.70 $49.68 $49.70 $49.55 2,822,894
2023-06-27 $49.68 $49.69 $49.66 $49.67 $49.52 11,622
2023-06-26 $49.71 $49.71 $49.68 $49.70 $49.54 12,925
2023-06-23 $49.68 $49.69 $49.67 $49.68 $49.53 8,801
2023-06-22 $49.68 $49.68 $49.66 $49.66 $49.51 5,743
2023-06-21 $49.66 $49.68 $49.66 $49.67 $49.52 8,888
2023-06-20 $49.65 $49.67 $49.65 $49.66 $49.51 25,961
2023-06-16 $49.64 $49.66 $49.64 $49.66 $49.51 13,096
2023-06-15 $49.65 $49.67 $49.65 $49.66 $49.51 1,080,266
2023-06-14 $49.64 $49.65 $49.59 $49.61 $49.46 28,073
2023-06-13 $49.65 $49.66 $49.61 $49.62 $49.46 21,566
2023-06-12 $49.65 $49.65 $49.39 $49.64 $49.48 60,500
2023-06-09 $49.63 $49.65 $49.62 $49.62 $49.47 10,187
2023-06-08 $49.64 $49.67 $49.64 $49.67 $49.52 44,287
2023-06-07 $49.61 $49.62 $49.60 $49.62 $49.46 54,602
2023-06-06 $49.63 $49.63 $49.61 $49.61 $49.46 13,920,978
2023-06-05 $49.58 $49.63 $49.58 $49.63 $49.47 14,100
2023-06-02 $49.63 $49.63 $49.58 $49.58 $49.43 77,817
2023-06-01 $49.64 $49.77 $49.63 $49.64 $49.49 52,720
2023-05-31 $49.75 $49.77 $49.75 $49.75 $49.44 254,826
2023-05-30 $49.71 $49.74 $49.71 $49.74 $49.43 32,402
2023-05-26 $49.70 $49.73 $49.70 $49.71 $49.71 86,853
2023-05-25 $49.75 $49.76 $49.72 $49.73 $49.73 27,671
2023-05-24 $49.77 $49.78 $49.74 $49.75 $49.75 33,350
2023-05-23 $49.75 $49.77 $49.75 $49.76 $49.76 40,849
2023-05-22 $49.78 $49.79 $49.77 $49.78 $49.78 53,868
2023-05-19 $49.78 $49.81 $49.76 $49.78 $49.78 36,069
2023-05-18 $49.81 $49.81 $49.79 $49.80 $49.80 43,157
2023-05-17 $49.83 $49.84 $49.80 $49.84 $49.84 257,028
2023-05-16 $49.85 $49.86 $49.82 $49.84 $49.84 38,869
2023-05-15 $49.86 $49.87 $49.85 $49.87 $49.87 24,384
2023-05-12 $49.89 $49.89 $49.85 $49.87 $49.87 39,038
2023-05-11 $49.90 $49.91 $49.88 $49.89 $49.89 16,604
2023-05-10 $49.85 $49.88 $49.84 $49.87 $49.87 15,613
2023-05-09 $49.81 $49.83 $49.81 $49.82 $49.82 70,502
2023-05-08 $49.81 $49.85 $49.81 $49.83 $49.83 54,290
2023-05-05 $49.86 $49.86 $49.85 $49.86 $49.86 48,297
2023-05-04 $49.89 $49.95 $49.87 $49.91 $49.91 10,255,355
2023-05-03 $49.82 $49.84 $49.82 $49.84 $49.84 18,025
2023-05-02 $49.75 $49.81 $49.75 $49.79 $49.79 15,979
2023-05-01 $49.80 $49.80 $49.73 $49.75 $49.75 36,124
2023-04-28 $49.95 $49.96 $49.95 $49.95 $49.76 8,736
2023-04-27 $49.96 $49.96 $49.94 $49.95 $49.76 8,377
2023-04-26 $49.99 $49.99 $49.96 $49.98 $49.79 63,617
2023-04-25 $49.95 $50.00 $49.95 $50.00 $50.00 1,736
2023-04-24 $49.92 $49.93 $49.92 $49.93 $49.93 11,319
2023-04-21 $49.93 $49.93 $49.90 $49.91 $49.91 5,336
2023-04-20 $49.87 $49.92 $49.87 $49.91 $49.91 5,058
2023-04-19 $49.87 $49.87 $49.87 $49.87 $49.87 2,906
2023-04-18 $49.88 $49.89 $49.87 $49.88 $49.88 14,126
2023-04-17 $49.89 $49.90 $49.88 $49.88 $49.88 4,916
2023-04-14 $49.92 $49.92 $49.88 $49.90 $49.90 1,284
2023-04-13 $49.97 $49.97 $49.92 $49.93 $49.93 20,616
2023-04-12 $49.95 $49.95 $49.90 $49.93 $49.93 11,294
2023-04-11 $49.91 $49.91 $49.89 $49.90 $49.90 6,721
2023-04-10 $49.91 $49.91 $49.90 $49.90 $49.90 6,936
2023-04-06 $50.00 $50.00 $49.94 $49.94 $49.94 28,734
2023-04-05 $49.93 $50.02 $49.93 $49.99 $49.99 22,236
2023-04-04 $49.88 $49.94 $49.88 $49.93 $49.93 7,988
2023-04-03 $49.88 $49.89 $49.87 $49.89 $49.89 3,474
2023-03-31 $50.04 $50.04 $50.03 $50.04 $49.86 7,805
2023-03-30 $50.04 $50.05 $50.03 $50.04 $49.86 8,440
2023-03-29 $50.04 $50.05 $50.03 $50.05 $50.05 3,728
2023-03-28 $50.07 $50.07 $50.04 $50.06 $50.06 34,488
2023-03-27 $50.09 $50.09 $50.05 $50.07 $50.07 130,633
2023-03-24 $50.18 $50.18 $50.14 $50.14 $50.14 14,464
2023-03-23 $50.08 $50.14 $50.07 $50.12 $50.12 10,329
2023-03-22 $49.96 $50.08 $49.96 $50.05 $50.05 7,110
2023-03-21 $49.97 $49.98 $49.96 $49.97 $49.97 111,881
2023-03-20 $50.07 $50.07 $50.03 $50.06 $50.06 9,950
2023-03-17 $49.99 $50.09 $49.99 $50.09 $50.09 8,837
2023-03-16 $50.06 $50.06 $49.96 $49.96 $49.96 12,558
2023-03-15 $50.10 $50.13 $50.01 $50.08 $50.08 21,335
2023-03-14 $49.89 $49.91 $49.84 $49.90 $49.90 11,015
2023-03-13 $49.91 $49.98 $49.90 $49.97 $49.97 35,333
2023-03-10 $49.70 $49.72 $49.66 $49.72 $49.72 152,145
2023-03-09 $49.57 $49.60 $49.54 $49.60 $49.60 14,348
2023-03-08 $49.55 $49.55 $49.51 $49.52 $49.52 18,146
2023-03-07 $49.61 $49.61 $49.51 $49.54 $49.54 244,732
2023-03-06 $49.59 $49.59 $49.57 $49.59 $49.59 19,866
2023-03-03 $49.59 $49.59 $49.57 $49.59 $49.59 120,344
2023-03-02 $49.56 $49.58 $49.55 $49.58 $49.58 5,777
2023-03-01 $49.58 $49.58 $49.54 $49.56 $49.56 30,121
2023-02-28 $49.74 $49.75 $49.73 $49.74 $49.58 10,670
2023-02-27 $49.73 $49.75 $49.72 $49.74 $49.58 54,542
2023-02-24 $49.71 $49.73 $49.70 $49.73 $49.57 291,632
2023-02-23 $49.72 $49.75 $49.72 $49.74 $49.58 4,422
2023-02-22 $49.74 $49.74 $49.72 $49.72 $49.56 35,764
2023-02-21 $49.72 $49.72 $49.70 $49.72 $49.56 4,222
2023-02-17 $49.72 $49.73 $49.72 $49.73 $49.57 2,636
2023-02-16 $49.73 $49.74 $49.73 $49.73 $49.57 3,115
2023-02-15 $49.71 $49.72 $49.70 $49.71 $49.55 2,046
2023-02-14 $49.70 $49.71 $49.70 $49.71 $49.55 1,151
2023-02-13 $49.71 $49.72 $49.71 $49.72 $49.72 995
2023-02-10 $49.72 $49.73 $49.72 $49.73 $49.73 6,673
2023-02-09 $49.74 $49.74 $49.72 $49.73 $49.73 2,267
2023-02-08 $49.73 $49.73 $49.71 $49.72 $49.72 6,125
2023-02-07 $49.73 $49.73 $49.71 $49.71 $49.71 10,130
2023-02-06 $49.71 $49.71 $49.70 $49.71 $49.71 3,116
2023-02-03 $49.75 $49.78 $49.75 $49.75 $49.75 11,524
2023-02-02 $49.82 $49.82 $49.81 $49.82 $49.82 7,602
2023-02-01 $49.77 $49.80 $49.76 $49.79 $49.79 92,897
2023-01-31 $49.87 $49.88 $49.87 $49.88 $49.76 12,829
2023-01-30 $49.87 $49.87 $49.85 $49.87 $49.87 225,918
2023-01-27 $49.87 $49.87 $49.87 $49.87 $49.87 38,195
2023-01-26 $49.87 $49.88 $49.86 $49.86 $49.86 31,838
2023-01-25 $49.86 $49.86 $49.86 $49.86 $49.86 653
2023-01-24 $49.85 $49.86 $49.85 $49.85 $49.85 28,842
2023-01-23 $49.85 $49.85 $49.84 $49.84 $49.84 19,203
2023-01-20 $49.85 $49.86 $49.84 $49.86 $49.86 101,464
2023-01-19 $49.88 $49.88 $49.86 $49.86 $49.86 7,152
2023-01-18 $49.87 $49.87 $49.86 $49.86 $49.86 1,088
2023-01-17 $49.83 $49.83 $49.83 $49.83 $49.83 1,145
2023-01-13 $49.84 $49.84 $49.82 $49.82 $49.82 2,161
2023-01-12 $49.83 $49.85 $49.83 $49.85 $49.85 534,838
2023-01-11 $49.77 $49.79 $49.77 $49.79 $49.79 3,346
2023-01-10 $49.77 $49.78 $49.77 $49.77 $49.77 3,453
2023-01-09 $49.79 $49.79 $49.77 $49.78 $49.78 19,820
2023-01-06 $49.77 $49.77 $49.76 $49.77 $49.77 8,293
2023-01-05 $49.71 $49.71 $49.69 $49.71 $49.71 10,009
2023-01-04 $49.74 $49.74 $49.71 $49.73 $49.73 8,123
2023-01-03 $49.69 $49.71 $49.68 $49.70 $49.70 5,100
2022-12-30 $49.70 $49.70 $49.69 $49.70 $49.70 3,842
2022-12-29 $49.72 $49.73 $49.72 $49.73 $49.73 8,294
2022-12-28 $49.88 $49.91 $49.88 $49.90 $49.71 25,543
2022-12-27 $49.88 $49.89 $49.88 $49.88 $49.69 5,996
2022-12-23 $49.91 $49.94 $49.90 $49.91 $49.91 20,848
2022-12-22 $49.91 $49.92 $49.91 $49.92 $49.92 11,950
2022-12-21 $49.90 $49.90 $49.89 $49.89 $49.89 1,121
2022-12-20 $49.87 $49.88 $49.87 $49.88 $49.88 1,502
2022-12-19 $49.87 $49.88 $49.86 $49.88 $49.88 9,813
2022-12-16 $49.86 $49.88 $49.86 $49.88 $49.88 174
2022-12-15 $49.87 $49.88 $49.86 $49.86 $49.86 8,040
2022-12-14 $49.88 $49.88 $49.85 $49.85 $49.85 1,305
2022-12-13 $49.87 $49.87 $49.83 $49.85 $49.85 1,002
2022-12-12 $49.77 $49.77 $49.76 $49.76 $49.76 528
2022-12-09 $49.81 $49.81 $49.77 $49.77 $49.77 1,122
2022-12-08 $49.81 $49.81 $49.80 $49.80 $49.80 2,038
2022-12-07 $49.80 $49.80 $49.78 $49.78 $49.78 1,514
2022-12-06 $49.73 $49.76 $49.72 $49.75 $49.75 4,450
2022-12-05 $49.73 $49.73 $49.72 $49.72 $49.72 1,105
2022-12-02 $49.71 $49.74 $49.71 $49.74 $49.74 2,431
2022-12-01 $49.74 $49.76 $49.74 $49.76 $49.76 5,652
2022-11-30 $49.84 $49.87 $49.83 $49.87 $49.70 3,722
2022-11-29 $49.85 $49.85 $49.84 $49.85 $49.68 4,291
2022-11-28 $49.84 $49.84 $49.84 $49.84 $49.67 1,024
2022-11-25 $49.85 $49.85 $49.83 $49.83 $49.67 2,406
2022-11-23 $49.81 $49.83 $49.81 $49.82 $49.66 8,952
2022-11-22 $49.80 $49.80 $49.80 $49.80 $49.63 2,223
2022-11-21 $49.79 $49.79 $49.79 $49.79 $49.62 4,572
2022-11-18 $49.80 $49.80 $49.78 $49.78 $49.78 1,621
2022-11-17 $49.81 $49.81 $49.79 $49.80 $49.80 732
2022-11-16 $49.82 $49.83 $49.81 $49.81 $49.81 3,441
2022-11-15 $49.81 $49.82 $49.80 $49.81 $49.81 1,065
2022-11-14 $49.79 $49.80 $49.79 $49.79 $49.79 3,918
2022-11-11 $49.83 $49.83 $49.81 $49.81 $49.81 598
2022-11-10 $49.81 $49.82 $49.81 $49.81 $49.81 645
2022-11-09 $49.71 $49.72 $49.71 $49.72 $49.72 502
2022-11-08 $49.68 $49.69 $49.68 $49.68 $49.68 838
2022-11-07 $49.66 $49.66 $49.66 $49.66 $49.66 774
2022-11-04 $49.67 $49.67 $49.67 $49.67 $49.67 1,276
2022-11-03 $49.63 $49.66 $49.63 $49.66 $49.66 15,710
2022-11-02 $49.67 $49.69 $49.67 $49.67 $49.67 5,281
2022-11-01 $49.73 $49.73 $49.69 $49.69 $49.69 370
2022-10-31 $49.93 $49.93 $49.91 $49.91 $49.69 503
2022-10-28 $49.96 $49.96 $49.95 $49.95 $49.73 1,184
2022-10-27 $49.98 $49.98 $49.97 $49.97 $49.75 2,390
2022-10-26 $49.93 $49.94 $49.93 $49.94 $49.72 685
2022-10-25 $49.93 $49.93 $49.92 $49.92 $49.70 2,605
2022-10-24 $49.92 $49.92 $49.91 $49.91 $49.69 1,218
2022-10-21 $49.92 $49.92 $49.92 $49.92 $49.70 900
2022-10-20 $49.88 $49.88 $49.88 $49.88 $49.66 2
2022-10-19 $49.88 $49.88 $49.88 $49.88 $49.66 24
2022-10-18 $49.91 $49.92 $49.91 $49.92 $49.70 6,235
2022-10-17 $49.90 $49.91 $49.90 $49.91 $49.69 14,712
2022-10-14 $49.90 $49.90 $49.89 $49.89 $49.89 3,268
2022-10-13 $49.88 $49.90 $49.88 $49.88 $49.88 2,829
2022-10-12 $49.94 $49.95 $49.94 $49.95 $49.95 666
2022-10-11 $49.93 $49.94 $49.93 $49.93 $49.93 700
2022-10-10 $49.94 $49.94 $49.90 $49.90 $49.90 317
2022-10-07 $49.94 $49.94 $49.93 $49.94 $49.94 1,972
2022-10-06 $50.00 $50.00 $49.95 $49.95 $49.95 5,897
2022-10-05 $49.95 $49.95 $49.95 $49.95 $49.95 116
2022-10-04 $49.98 $49.98 $49.96 $49.96 $49.96 10,003
2022-10-03 $49.96 $49.97 $49.96 $49.96 $49.96 12,779
2022-09-30 $49.93 $49.94 $49.93 $49.94 $49.94 394
2022-09-29 $49.94 $49.94 $49.94 $49.94 $49.94 465
2022-09-28 $49.94 $49.94 $49.94 $49.94 $49.94 61
2022-09-27 $49.88 $49.88 $49.88 $49.88 $49.88 96
2022-09-26 $49.91 $49.91 $49.89 $49.89 $49.89 15,077
2022-09-23 $49.92 $49.92 $49.91 $49.92 $49.92 8,135
2022-09-22 $49.94 $49.94 $49.93 $49.93 $49.93 8,621
2022-09-21 $49.94 $49.94 $49.94 $49.94 $49.94 9
2022-09-20 $49.95 $49.96 $49.95 $49.96 $49.96 102
2022-09-19 $49.96 $49.96 $49.95 $49.95 $49.95 7,817
2022-09-16 $49.98 $49.98 $49.97 $49.98 $49.98 4,421
2022-09-15 $49.99 $49.99 $49.98 $49.98 $49.98 9,400
2021-11-24 $26.70 $26.70 $26.70 $26.70 $26.70 6
2021-11-22 $26.70 $26.70 $26.70 $26.70 $26.70 828
2021-11-18 $26.70 $26.70 $26.70 $26.70 $26.70 176
2021-11-12 $26.70 $26.70 $26.70 $26.70 $26.70 802
2021-11-11 $26.35 $27.14 $26.13 $26.70 $26.70 703,976
2021-11-10 $27.05 $27.17 $25.74 $26.00 $26.00 347,898
2021-11-09 $27.63 $27.83 $26.69 $27.37 $27.37 370,858
2021-11-08 $26.76 $28.20 $26.76 $28.07 $28.07 380,031
2021-11-05 $26.65 $27.29 $26.07 $26.76 $26.76 537,487
2021-11-04 $27.41 $28.88 $26.88 $27.17 $27.17 1,206,506
2021-11-03 $25.74 $27.06 $25.59 $26.92 $26.92 527,142
2021-11-02 $25.58 $25.88 $24.92 $25.78 $25.78 629,124
2021-11-01 $23.00 $26.15 $23.00 $25.57 $25.57 1,902,394
2021-10-29 $23.00 $23.41 $22.78 $23.02 $23.02 1,088,640
2021-10-28 $21.95 $22.55 $21.89 $22.49 $22.49 122,294
2021-10-27 $22.20 $22.40 $21.83 $21.96 $21.96 86,725
2021-10-26 $22.55 $22.64 $22.10 $22.18 $22.18 91,641
2021-10-25 $22.07 $22.79 $21.96 $22.59 $22.59 157,754
2021-10-22 $22.78 $22.78 $21.92 $22.08 $22.08 225,320
2021-10-21 $22.46 $23.05 $22.31 $22.92 $22.92 171,356
2021-10-20 $22.35 $22.70 $22.15 $22.52 $22.52 153,324
2021-10-19 $22.21 $22.58 $22.05 $22.40 $22.40 166,049
2021-10-18 $21.67 $22.16 $21.60 $22.00 $22.00 218,486
2021-10-15 $22.80 $22.80 $21.65 $21.78 $21.78 452,487
2021-10-14 $23.22 $23.26 $22.45 $22.60 $22.60 247,704
2021-10-13 $22.72 $23.00 $22.50 $22.97 $22.97 90,900
2021-10-12 $22.55 $22.93 $22.55 $22.65 $22.65 70,532
2021-10-11 $22.72 $23.19 $22.54 $22.54 $22.54 64,163
2021-10-08 $23.04 $23.31 $22.53 $22.73 $22.73 192,430
2021-10-07 $22.62 $23.25 $22.52 $23.03 $23.03 308,481
2021-10-06 $22.44 $22.64 $22.22 $22.44 $22.44 139,656
2021-10-05 $22.45 $23.13 $22.45 $22.67 $22.67 647,257
2021-10-04 $23.16 $23.16 $22.40 $22.49 $22.49 464,740
2021-10-01 $23.39 $23.39 $22.96 $23.27 $23.27 264,681
2021-09-30 $23.02 $23.52 $22.94 $23.38 $23.38 540,436
2021-09-29 $23.26 $23.37 $22.86 $23.01 $23.01 259,350
2021-09-28 $23.57 $23.75 $23.07 $23.14 $23.14 290,081
2021-09-27 $23.53 $24.08 $23.25 $23.72 $23.72 189,727
2021-09-24 $23.59 $23.82 $23.36 $23.62 $23.62 188,304
2021-09-23 $23.37 $23.92 $23.37 $23.87 $23.87 261,218
2021-09-22 $23.45 $23.69 $23.23 $23.32 $23.32 164,039
2021-09-21 $23.27 $23.42 $23.01 $23.33 $23.33 213,538
2021-09-20 $22.87 $23.29 $22.73 $23.27 $23.27 333,422
2021-09-17 $23.40 $23.63 $23.23 $23.48 $23.48 344,867
2021-09-16 $23.55 $23.55 $22.77 $23.40 $23.40 329,390
2021-09-15 $23.20 $23.70 $23.00 $23.69 $23.69 234,109
2021-09-14 $23.53 $23.81 $23.00 $23.22 $23.22 280,603
2021-09-13 $23.98 $23.98 $23.27 $23.48 $23.48 370,491
2021-09-10 $24.51 $24.51 $23.76 $23.76 $23.76 332,929
2021-09-09 $24.11 $24.82 $24.01 $24.31 $24.31 285,123
2021-09-08 $24.55 $24.70 $23.82 $24.15 $24.15 411,298
2021-09-07 $24.82 $25.27 $24.53 $24.62 $24.62 353,771
2021-09-03 $25.00 $25.34 $24.70 $24.83 $24.83 254,566
2021-09-02 $24.40 $25.24 $24.40 $25.16 $25.16 707,390
2021-09-01 $24.48 $24.73 $24.29 $24.61 $24.61 288,758
2021-08-31 $24.00 $24.55 $24.00 $24.55 $24.55 410,159
2021-08-30 $24.25 $24.48 $23.75 $24.04 $24.04 279,002
2021-08-27 $24.07 $24.59 $23.96 $24.21 $24.21 257,328
2021-08-26 $24.08 $24.72 $23.83 $24.08 $24.08 406,694
2021-08-25 $23.50 $24.34 $23.21 $24.13 $24.13 738,716
2021-08-24 $23.98 $24.09 $23.53 $23.87 $23.87 320,678
2021-08-23 $23.13 $23.99 $22.96 $23.97 $23.97 588,504
2021-08-20 $22.95 $23.61 $22.62 $22.81 $22.81 682,821
2021-08-19 $22.68 $23.17 $22.51 $22.91 $22.91 684,168
2021-08-18 $22.91 $23.66 $22.70 $22.78 $22.78 716,219
2021-08-17 $23.61 $23.72 $22.64 $22.75 $22.75 912,594
2021-08-16 $24.28 $24.42 $23.62 $23.86 $23.86 1,176,892
2021-08-13 $24.53 $24.92 $24.24 $24.24 $24.24 2,304,332
2021-08-12 $24.40 $25.36 $23.75 $25.08 $25.08 11,886,199
2021-08-11 $18.08 $18.36 $16.68 $17.28 $17.28 1,132,272
2021-08-10 $17.75 $18.83 $17.75 $18.15 $18.15 753,118
2021-08-09 $17.20 $17.70 $16.77 $17.29 $17.29 330,334
2021-08-06 $17.23 $17.23 $16.52 $16.94 $16.94 200,046
2021-08-05 $16.77 $17.25 $16.70 $17.01 $17.01 317,323
2021-08-04 $16.40 $16.89 $16.25 $16.54 $16.54 299,044
2021-08-03 $16.89 $16.89 $15.92 $16.49 $16.49 192,227
2021-08-02 $17.08 $17.29 $16.64 $16.69 $16.69 265,611
2021-07-30 $16.50 $16.91 $16.37 $16.60 $16.60 186,947
2021-07-29 $16.94 $16.97 $16.39 $16.62 $16.62 225,797
2021-07-28 $16.00 $16.93 $16.00 $16.74 $16.74 202,857
2021-07-27 $16.24 $16.35 $15.31 $15.89 $15.89 355,127
2021-07-26 $16.64 $17.09 $16.15 $16.34 $16.34 229,747
2021-07-23 $16.86 $17.01 $16.15 $16.38 $16.38 300,424
2021-07-22 $17.70 $17.78 $16.89 $16.89 $16.89 212,054
2021-07-21 $17.30 $18.00 $17.07 $17.81 $17.81 294,307
2021-07-20 $16.76 $17.22 $16.11 $16.95 $16.95 370,478
2021-07-19 $15.77 $16.96 $15.52 $16.70 $16.70 379,174
2021-07-16 $17.17 $17.60 $16.15 $16.31 $16.31 554,202
2021-07-15 $17.00 $17.47 $16.55 $16.81 $16.81 505,706
2021-07-14 $18.50 $18.76 $17.13 $17.19 $17.19 460,851
2021-07-13 $18.90 $18.99 $18.23 $18.33 $18.33 299,414
2021-07-12 $19.54 $19.95 $18.74 $18.90 $18.90 236,977
2021-07-09 $19.69 $20.00 $19.22 $19.58 $19.58 285,506
2021-07-08 $18.00 $19.35 $17.75 $19.30 $19.30 385,772
2021-07-07 $20.27 $20.38 $18.73 $18.87 $18.87 449,155
2021-07-06 $20.11 $20.67 $19.71 $20.23 $20.23 368,266
2021-07-02 $21.03 $21.45 $20.06 $20.10 $20.10 498,252
2021-07-01 $21.93 $22.19 $20.51 $21.04 $21.04 506,540
2021-06-30 $21.96 $22.25 $21.25 $21.64 $21.64 1,082,151
2021-06-29 $24.30 $24.33 $21.81 $21.94 $21.94 791,340
2021-06-28 $23.10 $24.90 $23.10 $24.02 $24.02 808,423
2021-06-25 $22.66 $23.68 $22.27 $23.02 $23.02 1,173,924
2021-06-24 $23.52 $24.29 $22.42 $22.63 $22.63 642,420
2021-06-23 $23.00 $23.80 $21.85 $23.33 $23.33 873,347
2021-06-22 $21.15 $23.69 $20.92 $22.90 $22.90 1,304,335
2021-06-21 $20.36 $21.40 $20.20 $21.16 $21.16 427,014
2021-06-18 $21.40 $21.77 $19.89 $20.02 $20.02 905,333
2021-06-17 $20.35 $21.81 $20.35 $21.76 $21.76 545,117
2021-06-16 $20.12 $20.65 $19.75 $20.54 $20.54 317,401
2021-06-15 $20.69 $21.08 $20.01 $20.29 $20.29 316,447
2021-06-14 $21.73 $21.98 $20.65 $20.78 $20.78 392,627
2021-06-11 $21.01 $22.31 $20.97 $21.38 $21.38 329,717
2021-06-10 $21.61 $22.08 $20.55 $20.74 $20.74 397,206
2021-06-09 $22.96 $23.91 $21.68 $21.80 $21.80 546,450
2021-06-08 $22.99 $23.44 $22.25 $22.71 $22.71 412,649
2021-06-07 $22.26 $22.88 $21.70 $22.51 $22.51 247,018
2021-06-04 $22.21 $22.50 $21.50 $22.08 $22.08 319,959
2021-06-03 $22.88 $22.88 $21.57 $21.89 $21.89 441,309
2021-06-02 $21.53 $23.08 $21.41 $23.03 $23.03 465,973
2021-06-01 $21.63 $22.25 $20.76 $21.40 $21.40 381,047
2021-05-28 $23.00 $23.10 $21.25 $21.32 $21.32 512,289
2021-05-27 $22.40 $22.64 $21.40 $22.58 $22.58 567,967
2021-05-26 $20.04 $21.66 $19.82 $21.57 $21.57 488,459
2021-05-25 $20.28 $20.64 $19.58 $19.72 $19.72 300,713
2021-05-24 $20.71 $20.92 $19.22 $20.17 $20.17 428,111
2021-05-21 $20.11 $20.76 $19.30 $20.50 $20.50 479,474
2021-05-20 $19.85 $20.28 $19.05 $19.72 $19.72 474,958
2021-05-19 $17.97 $19.74 $17.78 $19.55 $19.55 505,024
2021-05-18 $17.54 $20.20 $17.14 $18.86 $18.86 1,039,028
2021-05-17 $19.07 $19.88 $18.30 $19.36 $19.36 726,240
2021-05-14 $18.17 $19.50 $18.08 $19.22 $19.22 433,141
2021-05-13 $19.37 $20.08 $17.46 $17.81 $17.81 790,165
2021-05-12 $20.11 $20.48 $19.04 $19.19 $19.19 544,082
2021-05-11 $17.46 $21.16 $16.86 $20.71 $20.71 1,025,795
2021-05-10 $20.10 $20.10 $18.58 $18.69 $18.69 550,474
2021-05-07 $20.60 $21.30 $20.11 $20.49 $20.49 440,076
2021-05-06 $20.88 $20.88 $19.57 $20.20 $20.20 599,806
2021-05-05 $21.94 $22.34 $20.95 $21.20 $21.20 302,584
2021-05-04 $22.00 $22.10 $20.71 $21.65 $21.65 495,043
2021-05-03 $23.57 $23.57 $22.20 $22.38 $22.38 329,816
2021-04-30 $23.00 $23.84 $22.90 $23.25 $23.25 342,250
2021-04-29 $25.20 $25.30 $23.24 $23.67 $23.67 309,862
2021-04-28 $24.33 $25.30 $23.51 $24.84 $24.84 240,514
2021-04-27 $25.80 $25.85 $24.27 $24.67 $24.67 405,411
2021-04-26 $24.40 $25.60 $23.57 $25.15 $25.15 554,018
2021-04-23 $22.96 $24.24 $22.80 $24.04 $24.04 488,486
2021-04-22 $23.55 $24.05 $22.37 $22.74 $22.74 540,218
2021-04-21 $21.10 $23.39 $20.56 $23.24 $23.24 616,558
2021-04-20 $22.87 $23.69 $21.59 $21.95 $21.95 550,859
2021-04-19 $24.63 $25.03 $22.51 $22.83 $22.83 940,751
2021-04-16 $24.98 $25.57 $23.86 $25.02 $25.02 687,460
2021-04-15 $26.99 $27.03 $24.50 $25.06 $25.06 651,611
2021-04-14 $27.71 $28.33 $26.44 $26.72 $26.72 556,743
2021-04-13 $26.90 $27.76 $26.11 $27.50 $27.50 588,794
2021-04-12 $28.61 $28.89 $26.66 $26.98 $26.98 432,241
2021-04-09 $28.54 $29.47 $28.32 $29.03 $29.03 306,779
2021-04-08 $29.11 $29.46 $27.85 $29.13 $29.13 380,299
2021-04-07 $30.74 $31.00 $28.19 $28.63 $28.63 599,679
2021-04-06 $30.54 $31.85 $29.60 $31.26 $31.26 424,766
2021-04-05 $31.62 $32.27 $30.20 $30.59 $30.59 644,686
2021-04-01 $32.97 $32.97 $30.62 $31.29 $31.29 637,398
2021-03-31 $30.24 $32.15 $29.83 $31.36 $31.36 1,076,805
2021-03-30 $27.50 $29.50 $26.34 $29.03 $29.03 714,662
2021-03-29 $29.38 $30.78 $27.31 $27.38 $27.38 751,204
2021-03-26 $30.46 $30.99 $27.79 $29.52 $29.52 1,090,342
2021-03-25 $26.35 $30.58 $26.27 $30.12 $30.12 1,123,742
2021-03-24 $31.04 $31.34 $27.67 $27.76 $27.76 812,284
2021-03-23 $32.66 $32.95 $29.54 $30.04 $30.04 737,652
2021-03-22 $34.00 $34.90 $32.07 $33.13 $33.13 554,086
2021-03-19 $32.62 $33.95 $31.30 $33.68 $33.68 998,997
2021-03-18 $32.40 $34.95 $31.97 $32.59 $32.59 734,399
2021-03-17 $30.89 $34.47 $29.10 $34.03 $34.03 1,185,268
2021-03-16 $37.60 $37.85 $31.42 $32.20 $32.20 1,662,576
2021-03-15 $37.39 $38.79 $35.85 $38.22 $38.22 924,303
2021-03-12 $33.83 $36.58 $30.95 $36.39 $36.39 1,325,036
2021-03-11 $33.67 $35.84 $32.23 $35.69 $35.69 1,175,908
2021-03-10 $33.52 $35.83 $31.11 $32.55 $32.55 1,176,714
2021-03-09 $29.76 $32.60 $29.17 $31.41 $31.41 1,521,599
2021-03-08 $29.62 $30.66 $26.80 $27.33 $27.33 1,324,424
2021-03-05 $33.30 $33.52 $24.11 $28.47 $28.47 2,714,329
2021-03-04 $33.92 $35.78 $29.00 $31.18 $31.18 2,016,164
2021-03-03 $38.31 $38.96 $34.12 $34.69 $34.69 1,380,604
2021-03-02 $41.27 $44.02 $37.22 $38.02 $38.02 1,664,869
2021-03-01 $35.95 $43.83 $35.15 $42.37 $42.37 2,711,706
2021-02-26 $35.15 $36.48 $32.70 $34.10 $34.10 1,619,196
2021-02-25 $37.68 $40.35 $34.51 $35.06 $35.06 1,705,026
2021-02-24 $39.32 $42.40 $37.16 $39.63 $39.63 1,745,437
2021-02-23 $41.27 $41.31 $31.51 $39.75 $39.75 3,160,222
2021-02-22 $43.50 $48.97 $42.50 $44.82 $44.82 2,279,187
2021-02-19 $42.70 $51.01 $42.41 $44.14 $44.14 3,499,931
2021-02-18 $41.15 $43.88 $39.30 $39.77 $39.77 2,541,206
2021-02-17 $48.02 $48.17 $41.48 $44.71 $44.71 2,701,222
2021-02-16 $55.70 $55.80 $48.06 $49.24 $49.24 2,987,054
2021-02-12 $52.19 $57.01 $50.02 $54.23 $54.23 1,891,947
2021-02-11 $57.45 $60.01 $51.21 $54.25 $54.25 2,593,141
2021-02-10 $59.00 $63.61 $49.75 $53.87 $53.87 6,614,103
2021-02-09 $56.30 $66.48 $51.82 $64.50 $64.50 4,950,376
2021-02-08 $44.49 $55.08 $42.51 $54.54 $54.54 3,780,579
2021-02-05 $37.69 $41.35 $34.75 $40.14 $40.14 1,650,131
2021-02-04 $40.75 $42.12 $34.05 $36.02 $36.02 2,841,223
2021-02-03 $34.40 $38.41 $34.35 $37.97 $37.97 1,516,599
2021-02-02 $32.21 $36.97 $31.75 $33.18 $33.18 2,093,270
2021-02-01 $28.71 $32.56 $28.20 $30.86 $30.86 1,723,323
2021-01-29 $26.60 $30.50 $25.26 $27.74 $27.74 1,684,795
2021-01-28 $25.51 $28.40 $24.59 $25.70 $25.70 1,088,318
2021-01-27 $25.73 $28.98 $24.18 $25.16 $25.16 1,500,656
2021-01-26 $25.80 $28.99 $25.13 $28.56 $28.56 1,746,268
2021-01-25 $23.59 $27.46 $23.07 $24.59 $24.59 1,852,307
2021-01-22 $21.40 $23.22 $21.13 $22.55 $22.55 1,206,932
2021-01-21 $21.55 $22.19 $19.74 $21.71 $21.71 1,166,561
2021-01-20 $18.54 $21.99 $18.53 $21.90 $21.90 1,986,596
2021-01-19 $16.10 $18.99 $16.00 $18.56 $18.56 1,904,260
2021-01-15 $15.12 $16.37 $14.21 $15.26 $15.26 887,404
2021-01-14 $14.07 $15.62 $13.90 $15.26 $15.26 869,608
2021-01-13 $13.48 $14.73 $13.40 $13.78 $13.78 597,756
2021-01-12 $13.82 $14.09 $13.00 $13.58 $13.58 560,382
2021-01-11 $13.00 $13.77 $12.60 $13.69 $13.69 833,416
2021-01-08 $12.13 $14.58 $11.53 $13.02 $13.02 2,849,370
2021-01-07 $10.76 $13.37 $10.75 $12.45 $12.45 2,354,570
2021-01-06 $10.28 $10.50 $10.02 $10.26 $10.26 464,505
2021-01-05 $9.65 $10.08 $9.46 $9.93 $9.93 439,631
2021-01-04 $9.57 $9.82 $9.20 $9.37 $9.37 334,959
2020-12-31 $9.75 $9.79 $9.28 $9.49 $9.49 312,739
2020-12-30 $9.21 $9.84 $9.20 $9.73 $9.73 698,559
2020-12-29 $10.12 $10.20 $9.21 $9.37 $9.37 688,318
2020-12-28 $11.07 $11.19 $9.95 $9.99 $9.99 812,199
2020-12-24 $11.92 $12.06 $10.81 $10.85 $10.85 501,494
2020-12-23 $12.05 $13.02 $11.90 $11.99 $11.99 1,080,266
2020-12-22 $11.84 $12.20 $11.45 $11.98 $11.98 787,112
2020-12-21 $11.76 $11.94 $11.21 $11.70 $11.70 516,011
2020-12-18 $12.31 $12.84 $11.76 $11.79 $11.79 1,286,483
2020-12-17 $11.55 $12.27 $11.55 $12.21 $12.21 404,478
2020-12-16 $11.77 $11.95 $11.50 $11.52 $11.52 208,246
2020-12-15 $11.50 $12.00 $11.50 $11.81 $11.81 561,747
2020-12-14 $11.29 $12.15 $11.24 $11.62 $11.62 466,239
2020-12-11 $11.95 $12.22 $11.17 $11.27 $11.27 296,245
2020-12-10 $11.61 $11.96 $11.44 $11.89 $11.89 539,672
2020-12-09 $12.26 $12.73 $11.63 $11.75 $11.75 598,944
2020-12-08 $11.86 $12.37 $11.85 $12.17 $12.17 341,582
2020-12-07 $11.94 $12.43 $11.71 $11.75 $11.75 365,591
2020-12-04 $11.85 $12.12 $11.81 $11.90 $11.90 259,021
2020-12-03 $11.60 $12.01 $11.52 $11.72 $11.72 308,471
2020-12-02 $11.50 $11.70 $11.07 $11.57 $11.57 383,494
2020-12-01 $12.57 $12.60 $11.69 $11.74 $11.74 302,874
2020-11-30 $12.74 $12.86 $11.42 $11.92 $11.92 459,819
2020-11-27 $12.74 $13.14 $12.30 $12.71 $12.71 512,953
2020-11-25 $10.97 $12.28 $10.92 $12.15 $12.15 727,110
2020-11-24 $11.27 $11.36 $10.59 $10.73 $10.73 400,511
2020-11-23 $11.03 $11.20 $10.75 $11.02 $11.02 596,181
2020-11-20 $10.91 $11.11 $10.73 $10.84 $10.84 251,136
2020-11-19 $10.52 $11.01 $10.42 $10.84 $10.84 340,879
2020-11-18 $10.40 $10.80 $10.36 $10.60 $10.60 371,510
2020-11-17 $10.15 $10.52 $10.10 $10.46 $10.46 229,665
2020-11-16 $10.57 $10.80 $10.15 $10.26 $10.26 208,499
2020-11-13 $10.56 $10.81 $10.28 $10.45 $10.45 230,317
2020-11-12 $10.59 $10.76 $10.30 $10.48 $10.48 259,686
2020-11-11 $10.69 $10.79 $10.42 $10.58 $10.58 252,931
2020-11-10 $10.49 $11.08 $10.39 $10.68 $10.68 301,058
2020-11-09 $10.74 $10.96 $10.20 $10.41 $10.41 434,550
2020-11-06 $11.39 $11.50 $9.80 $10.07 $10.07 468,493
2020-11-05 $10.02 $10.79 $9.90 $10.43 $10.43 288,988
2020-11-04 $10.15 $10.19 $9.71 $9.82 $9.82 319,232
2020-11-03 $9.77 $10.19 $9.60 $10.07 $10.07 150,105
2020-11-02 $10.15 $10.31 $9.47 $9.50 $9.50 184,790
2020-10-30 $9.94 $10.33 $9.80 $10.05 $10.05 257,674
2020-10-29 $10.73 $10.91 $9.86 $10.16 $10.16 448,163
2020-10-28 $10.55 $11.25 $10.55 $10.72 $10.72 208,218
2020-10-27 $11.10 $11.19 $10.57 $10.80 $10.80 193,892
2020-10-26 $11.81 $11.81 $11.11 $11.25 $11.25 227,702
2020-10-23 $12.82 $12.83 $11.74 $12.07 $12.07 201,245
2020-10-22 $12.41 $12.81 $12.25 $12.67 $12.67 200,196
2020-10-21 $11.82 $13.04 $11.77 $12.43 $12.43 439,685
2020-10-20 $11.98 $12.12 $11.40 $11.82 $11.82 208,746
2020-10-19 $12.25 $12.39 $11.48 $11.70 $11.70 334,080
2020-10-16 $12.87 $13.02 $12.19 $12.20 $12.20 357,541
2020-10-15 $12.68 $12.85 $12.30 $12.66 $12.66 235,158
2020-10-14 $12.94 $13.34 $12.76 $13.06 $13.06 267,485
2020-10-13 $13.60 $13.95 $12.84 $12.84 $12.84 458,086
2020-10-12 $13.61 $14.69 $13.61 $13.81 $13.81 582,303
2020-10-09 $13.00 $13.56 $12.95 $13.43 $13.43 330,592
2020-10-08 $13.44 $13.96 $12.66 $12.97 $12.97 404,371
2020-10-07 $11.80 $13.40 $11.80 $13.20 $13.20 842,060
2020-10-06 $11.98 $12.14 $11.60 $11.64 $11.64 182,173
2020-10-05 $11.83 $12.11 $11.80 $11.99 $11.99 161,211
2020-10-02 $11.27 $11.96 $11.25 $11.73 $11.73 233,173
2020-10-01 $12.30 $12.44 $11.89 $12.11 $12.11 253,830
2020-09-30 $12.42 $12.61 $11.80 $12.22 $12.22 322,082
2020-09-29 $11.52 $12.61 $11.52 $12.41 $12.41 450,451
2020-09-28 $11.76 $12.14 $11.35 $11.62 $11.62 333,625
2020-09-25 $11.82 $11.95 $11.52 $11.65 $11.65 239,253
2020-09-24 $12.32 $12.49 $11.47 $11.82 $11.82 389,331
2020-09-23 $13.01 $13.24 $12.36 $12.50 $12.50 256,346
2020-09-22 $13.04 $13.05 $12.57 $12.96 $12.96 257,295
2020-09-21 $13.15 $13.38 $12.13 $12.87 $12.87 472,270
2020-09-18 $13.43 $13.98 $13.11 $13.42 $13.42 420,702
2020-09-17 $14.76 $14.99 $13.30 $13.37 $13.37 461,862
2020-09-16 $15.01 $15.75 $15.01 $15.15 $15.15 465,434
2020-09-15 $14.98 $15.48 $14.71 $15.10 $15.10 413,514
2020-09-14 $15.41 $15.91 $14.92 $14.95 $14.95 431,134
2020-09-11 $15.50 $16.27 $15.27 $15.51 $15.51 339,453
2020-09-10 $15.92 $16.89 $15.13 $15.29 $15.29 682,514
2020-09-09 $13.92 $16.43 $13.92 $16.20 $16.20 741,161
2020-09-08 $12.89 $14.59 $12.80 $13.89 $13.89 420,328
2020-09-04 $12.90 $13.67 $11.53 $13.48 $13.48 647,991
2020-09-03 $13.20 $13.55 $12.52 $12.84 $12.84 549,390
2020-09-02 $14.00 $14.00 $12.92 $13.40 $13.40 721,017
2020-09-01 $12.45 $13.13 $12.30 $13.05 $13.05 905,627
2020-08-31 $11.60 $13.16 $11.60 $12.22 $12.22 1,780,694
2020-08-28 $10.05 $12.00 $9.97 $11.56 $11.56 3,505,224
2020-08-27 $10.28 $10.33 $9.82 $10.05 $10.05 118,202
2020-08-26 $10.44 $10.66 $10.28 $10.28 $10.28 228,970
2020-08-25 $10.12 $10.34 $10.04 $10.33 $10.33 147,621
2020-08-24 $9.99 $10.14 $9.89 $10.10 $10.10 91,409
2020-08-21 $9.83 $10.02 $9.74 $9.98 $9.98 70,631
2020-08-20 $9.98 $10.10 $9.69 $9.83 $9.83 79,483
2020-08-19 $10.03 $10.31 $10.03 $10.10 $10.10 105,254
2020-08-18 $10.00 $10.13 $9.92 $10.03 $10.03 77,687
2020-08-17 $10.00 $10.20 $9.93 $10.00 $10.00 130,769
2020-08-14 $10.01 $10.08 $9.80 $10.04 $10.04 74,824
2020-08-13 $9.84 $10.20 $9.84 $10.07 $10.07 130,608
2020-08-12 $9.83 $9.95 $9.46 $9.90 $9.90 158,403
2020-08-11 $10.13 $10.30 $9.53 $9.70 $9.70 153,504
2020-08-10 $10.24 $10.73 $10.09 $10.10 $10.10 245,849
2020-08-07 $10.00 $10.44 $9.62 $10.11 $10.11 387,104
2020-08-06 $9.80 $10.00 $9.61 $9.85 $9.85 139,134
2020-08-05 $9.32 $9.72 $9.27 $9.66 $9.66 142,739
2020-08-04 $9.15 $9.59 $9.12 $9.30 $9.30 186,366
2020-08-03 $8.73 $9.15 $8.73 $9.07 $9.07 110,421
2020-07-31 $8.91 $8.93 $8.48 $8.76 $8.76 78,010
2020-07-30 $9.00 $9.00 $8.71 $8.97 $8.97 49,101
2020-07-29 $9.10 $9.21 $8.89 $9.06 $9.06 100,765
2020-07-28 $8.92 $9.19 $8.92 $9.10 $9.10 89,929
2020-07-27 $8.57 $9.15 $8.57 $9.07 $9.07 97,725
2020-07-24 $8.67 $8.67 $8.43 $8.57 $8.57 41,616
2020-07-23 $8.83 $8.87 $8.56 $8.76 $8.76 61,941
2020-07-22 $9.16 $9.16 $8.74 $8.77 $8.77 36,144
2020-07-21 $9.06 $9.25 $8.80 $8.84 $8.84 104,448
2020-07-20 $8.25 $9.05 $8.10 $9.01 $9.01 125,213
2020-07-17 $8.37 $8.47 $8.24 $8.29 $8.29 158,000
2020-07-16 $8.57 $8.66 $8.37 $8.41 $8.41 125,800
2020-07-15 $8.81 $8.88 $8.51 $8.66 $8.66 181,600
2020-07-14 $8.66 $8.78 $8.46 $8.62 $8.62 122,800
2020-07-13 $8.74 $8.99 $8.57 $8.61 $8.61 195,900
2020-07-10 $8.71 $8.87 $8.52 $8.62 $8.62 147,900
2020-07-09 $9.04 $9.28 $8.64 $8.78 $8.78 110,400
2020-07-08 $9.01 $9.24 $8.99 $9.00 $9.00 104,800
2020-07-07 $9.24 $9.37 $9.05 $9.06 $9.06 141,200
2020-07-06 $9.08 $9.54 $9.08 $9.35 $9.35 236,900
2020-07-02 $8.67 $9.40 $8.67 $8.94 $8.94 239,200
2020-07-01 $8.52 $8.76 $8.45 $8.61 $8.61 160,600
2020-06-30 $8.54 $8.60 $8.39 $8.55 $8.55 85,900
2020-06-29 $8.60 $8.98 $8.26 $8.60 $8.60 140,700
2020-06-26 $8.91 $8.99 $8.25 $8.25 $8.25 1,437,035
2020-06-25 $8.90 $9.17 $8.80 $9.00 $9.00 201,679
2020-06-24 $8.81 $9.07 $8.74 $8.90 $8.90 214,637
2020-06-23 $8.94 $9.11 $8.84 $8.88 $8.88 200,419
2020-06-22 $8.95 $9.04 $8.73 $8.94 $8.94 70,312
2020-06-19 $9.02 $9.25 $8.84 $9.00 $9.00 158,129
2020-06-18 $9.16 $9.35 $8.86 $9.04 $9.04 110,932
2020-06-17 $9.26 $9.56 $9.26 $9.40 $9.40 79,016
2020-06-16 $9.40 $9.57 $9.03 $9.30 $9.30 125,461
2020-06-15 $8.81 $9.47 $8.40 $9.29 $9.29 132,143
2020-06-12 $9.02 $9.30 $8.84 $9.05 $9.05 106,858
2020-06-11 $9.57 $9.57 $8.91 $8.91 $8.91 95,823
2020-06-10 $9.79 $9.85 $9.32 $9.79 $9.79 70,053
2020-06-09 $9.32 $9.90 $9.30 $9.74 $9.74 93,543
2020-06-08 $8.99 $9.58 $8.95 $9.33 $9.33 192,301
2020-06-05 $9.17 $9.32 $8.95 $8.95 $8.95 135,544
2020-06-04 $9.51 $9.78 $8.97 $8.99 $8.99 146,269
2020-06-03 $9.40 $9.69 $9.34 $9.58 $9.58 158,850
2020-06-02 $9.10 $9.39 $8.96 $9.35 $9.35 151,510
2020-06-01 $8.53 $9.23 $8.47 $9.03 $9.03 145,212
2020-05-29 $8.31 $8.59 $7.92 $8.53 $8.53 100,827
2020-05-28 $8.98 $8.98 $8.25 $8.42 $8.42 91,954
2020-05-27 $8.90 $8.98 $8.33 $8.87 $8.87 112,563
2020-05-26 $8.22 $9.00 $8.22 $8.90 $8.90 188,781
2020-05-22 $8.25 $8.26 $8.02 $8.17 $8.17 101,056
2020-05-21 $7.95 $8.35 $7.86 $8.10 $8.10 423,445
2020-05-20 $7.78 $8.00 $7.76 $8.00 $8.00 84,162
2020-05-19 $7.95 $7.99 $7.65 $7.65 $7.65 124,981
2020-05-18 $7.67 $7.99 $7.67 $7.92 $7.92 130,551
2020-05-15 $7.53 $7.76 $7.20 $7.53 $7.53 109,581
2020-05-14 $7.42 $7.71 $7.13 $7.55 $7.55 71,060
2020-05-13 $7.65 $7.76 $7.30 $7.53 $7.53 57,647
2020-05-12 $7.46 $7.77 $7.44 $7.59 $7.59 128,517
2020-05-11 $7.16 $7.62 $7.16 $7.42 $7.42 105,216
2020-05-08 $8.00 $8.40 $7.17 $7.26 $7.26 490,866
2020-05-07 $7.87 $7.98 $7.63 $7.93 $7.93 78,172
2020-05-06 $7.95 $8.00 $7.78 $8.00 $8.00 70,365
2020-05-05 $7.67 $8.00 $7.63 $8.00 $8.00 102,068
2020-05-04 $7.25 $7.72 $6.87 $7.67 $7.67 104,509
2020-05-01 $7.72 $7.84 $7.12 $7.30 $7.30 129,082
2020-04-30 $7.90 $7.90 $7.53 $7.77 $7.77 164,340
2020-04-29 $8.00 $8.00 $7.73 $8.00 $8.00 200,161
2020-04-28 $7.44 $8.00 $7.22 $7.93 $7.93 212,210
2020-04-27 $6.78 $7.49 $6.64 $7.32 $7.32 236,188
2020-04-24 $6.72 $6.72 $6.30 $6.60 $6.60 33,328
2020-04-23 $6.63 $6.68 $6.54 $6.65 $6.65 37,260
2020-04-22 $6.54 $6.59 $6.32 $6.58 $6.58 53,121
2020-04-21 $6.29 $6.53 $6.20 $6.27 $6.27 102,511
2020-04-20 $6.24 $6.79 $6.21 $6.42 $6.42 90,271
2020-04-17 $6.43 $6.49 $6.17 $6.24 $6.24 117,978
2020-04-16 $6.58 $6.66 $6.20 $6.36 $6.36 87,338
2020-04-15 $6.70 $6.73 $6.32 $6.62 $6.62 80,220
2020-04-14 $6.64 $6.92 $6.43 $6.85 $6.85 97,549
2020-04-13 $7.08 $7.08 $6.52 $6.61 $6.61 81,495
2020-04-09 $6.90 $7.10 $6.80 $7.08 $7.08 86,947
2020-04-08 $6.90 $6.90 $6.72 $6.84 $6.84 82,795
2020-04-07 $7.29 $7.29 $6.70 $6.89 $6.89 74,322
2020-04-06 $6.85 $7.19 $6.34 $7.16 $7.16 123,069
2020-04-03 $6.25 $6.70 $6.25 $6.70 $6.70 97,513
2020-04-02 $5.97 $6.74 $5.97 $6.24 $6.24 89,896
2020-04-01 $6.16 $6.24 $5.80 $5.90 $5.90 62,171
2020-03-31 $6.59 $6.86 $6.28 $6.39 $6.39 75,763
2020-03-30 $6.13 $6.54 $6.07 $6.52 $6.52 69,462
2020-03-27 $5.74 $6.14 $5.53 $6.08 $6.08 72,555
2020-03-26 $5.77 $5.99 $5.66 $5.92 $5.92 85,139
2020-03-25 $5.74 $6.15 $5.40 $5.73 $5.73 131,131
2020-03-24 $5.32 $5.70 $5.23 $5.43 $5.43 89,954
2020-03-23 $5.82 $5.98 $4.88 $4.99 $4.99 97,184
2020-03-20 $5.18 $5.48 $4.85 $5.40 $5.40 115,246
2020-03-19 $4.63 $5.19 $4.63 $5.05 $5.05 94,373
2020-03-18 $4.57 $4.70 $4.19 $4.52 $4.52 186,361
2020-03-17 $4.03 $4.68 $3.95 $4.49 $4.49 106,189
2020-03-16 $3.77 $4.19 $3.55 $3.85 $3.85 171,715
2020-03-13 $4.47 $4.70 $4.13 $4.15 $4.15 176,930
2020-03-12 $4.90 $4.90 $4.18 $4.47 $4.47 95,355
2020-03-11 $5.42 $5.43 $5.06 $5.16 $5.16 100,742
2020-03-10 $5.68 $5.68 $5.30 $5.42 $5.42 51,348
2020-03-09 $5.49 $5.59 $5.03 $5.37 $5.37 135,122
2020-03-06 $6.00 $6.00 $5.72 $5.80 $5.80 116,472
2020-03-05 $6.29 $6.40 $6.00 $6.06 $6.06 95,751
2020-03-04 $6.47 $6.62 $6.29 $6.45 $6.45 18,859
2020-03-03 $6.69 $6.86 $6.34 $6.44 $6.44 38,603
2020-03-02 $6.08 $7.09 $6.06 $6.56 $6.56 73,335
2020-02-28 $6.11 $6.33 $6.02 $6.10 $6.10 102,147
2020-02-27 $6.71 $7.25 $6.22 $6.43 $6.43 93,760
2020-02-26 $6.61 $6.86 $6.41 $6.58 $6.58 95,814
2020-02-25 $7.11 $7.11 $6.56 $6.65 $6.65 91,928
2020-02-24 $7.10 $7.35 $6.87 $7.20 $7.20 40,501
2020-02-21 $7.40 $7.55 $7.15 $7.15 $7.15 27,893
2020-02-20 $7.26 $7.69 $7.26 $7.46 $7.46 62,248
2020-02-19 $7.34 $7.53 $7.24 $7.33 $7.33 48,331
2020-02-18 $7.25 $7.37 $7.21 $7.33 $7.33 19,126
2020-02-14 $7.33 $7.38 $7.21 $7.32 $7.32 27,200
2020-02-13 $7.20 $7.34 $7.14 $7.27 $7.27 20,642
2020-02-12 $7.29 $7.34 $7.05 $7.28 $7.28 38,873
2020-02-11 $7.01 $7.38 $7.01 $7.26 $7.26 57,899
2020-02-10 $6.93 $7.06 $6.80 $7.00 $7.00 18,170
2020-02-07 $6.96 $7.03 $6.90 $6.95 $6.95 37,747
2020-02-06 $7.10 $7.10 $6.95 $6.99 $6.99 14,710
2020-02-05 $7.07 $7.29 $7.01 $7.12 $7.12 28,606
2020-02-04 $7.10 $7.15 $7.04 $7.05 $7.05 22,055
2020-02-03 $7.00 $7.15 $6.98 $7.07 $7.07 19,154
2020-01-31 $6.91 $7.00 $6.88 $6.99 $6.99 41,852
2020-01-30 $7.11 $7.15 $6.87 $6.96 $6.96 77,400
2020-01-29 $7.17 $7.30 $7.10 $7.16 $7.16 20,405
2020-01-28 $7.10 $7.32 $7.10 $7.23 $7.23 29,740
2020-01-27 $7.35 $7.44 $7.07 $7.08 $7.08 101,080
2020-01-24 $7.19 $7.50 $7.12 $7.50 $7.50 41,734
2020-01-23 $7.25 $7.31 $7.13 $7.21 $7.21 37,483
2020-01-22 $7.25 $7.35 $7.11 $7.23 $7.23 52,114
2020-01-21 $7.05 $7.20 $7.05 $7.15 $7.15 22,343
2020-01-17 $7.06 $7.27 $7.02 $7.05 $7.05 59,329
2020-01-16 $7.68 $7.70 $7.07 $7.07 $7.07 149,946
2020-01-15 $7.69 $7.88 $7.55 $7.68 $7.68 62,573
2020-01-14 $7.66 $7.84 $7.61 $7.76 $7.76 33,344
2020-01-13 $7.85 $7.95 $7.65 $7.65 $7.65 52,623
2020-01-10 $7.66 $7.89 $7.51 $7.88 $7.88 55,499
2020-01-09 $7.67 $7.77 $7.56 $7.64 $7.64 46,156
2020-01-08 $7.54 $7.69 $7.53 $7.60 $7.60 36,627
2020-01-07 $7.47 $7.55 $7.39 $7.49 $7.49 23,577
2020-01-06 $7.38 $7.55 $7.22 $7.51 $7.51 38,444
2020-01-03 $7.48 $7.57 $7.42 $7.47 $7.47 23,133
2020-01-02 $7.52 $7.60 $7.41 $7.59 $7.59 47,090
2019-12-31 $7.30 $7.50 $7.21 $7.46 $7.46 43,315
2019-12-30 $7.40 $7.51 $7.23 $7.33 $7.33 55,666
2019-12-27 $7.53 $7.56 $7.32 $7.34 $7.34 48,484
2019-12-26 $7.42 $7.54 $7.31 $7.51 $7.51 41,766
2019-12-24 $7.62 $7.69 $7.38 $7.40 $7.40 34,648
2019-12-23 $7.23 $7.68 $7.19 $7.66 $7.66 120,098
2019-12-20 $7.42 $7.42 $7.17 $7.26 $7.26 97,454
2019-12-19 $7.29 $7.50 $7.29 $7.45 $7.45 58,318
2019-12-18 $7.15 $7.49 $7.01 $7.27 $7.27 66,173
2019-12-17 $7.00 $7.25 $6.99 $7.19 $7.19 52,923
2019-12-16 $6.92 $7.04 $6.88 $7.00 $7.00 48,583
2019-12-13 $6.88 $6.97 $6.87 $6.90 $6.90 27,478
2019-12-12 $6.92 $6.97 $6.86 $6.95 $6.95 48,995
2019-12-11 $6.87 $6.98 $6.81 $6.88 $6.88 30,428
2019-12-10 $6.75 $6.96 $6.75 $6.90 $6.90 60,266
2019-12-09 $6.77 $6.83 $6.65 $6.75 $6.75 24,564
2019-12-06 $6.80 $6.94 $6.74 $6.75 $6.75 64,641
2019-12-05 $6.70 $6.88 $6.66 $6.75 $6.75 49,197
2019-12-04 $6.81 $6.81 $6.60 $6.65 $6.65 38,879
2019-12-03 $6.67 $6.74 $6.53 $6.74 $6.74 34,485
2019-12-02 $6.79 $6.89 $6.70 $6.75 $6.75 61,416
2019-11-29 $6.81 $6.99 $6.78 $6.83 $6.83 12,327
2019-11-27 $7.00 $7.00 $6.73 $6.92 $6.92 37,355
2019-11-26 $6.97 $7.00 $6.71 $7.00 $7.00 71,319
2019-11-25 $6.80 $7.00 $6.80 $6.99 $6.99 36,098
2019-11-22 $6.70 $6.89 $6.70 $6.79 $6.79 25,581
2019-11-21 $7.02 $7.02 $6.69 $6.73 $6.73 30,572
2019-11-20 $6.85 $7.02 $6.78 $6.87 $6.87 70,118
2019-11-19 $6.72 $7.07 $6.72 $6.93 $6.93 17,330
2019-11-18 $6.82 $7.07 $6.73 $7.06 $7.06 55,906
2019-11-15 $7.04 $7.10 $6.90 $6.91 $6.91 31,521
2019-11-14 $6.92 $7.11 $6.80 $7.08 $7.08 83,279
2019-11-13 $6.87 $6.97 $6.72 $6.96 $6.96 50,809
2019-11-12 $6.88 $7.11 $6.88 $6.95 $6.95 35,843
2019-11-11 $6.89 $7.26 $6.66 $6.96 $6.96 132,973
2019-11-08 $6.76 $7.28 $6.45 $7.01 $7.01 263,115
2019-11-07 $7.33 $7.40 $7.04 $7.07 $7.07 60,815
2019-11-06 $7.59 $7.59 $7.04 $7.22 $7.22 130,272
2019-11-05 $7.01 $7.50 $7.01 $7.50 $7.50 127,969
2019-11-04 $6.77 $7.10 $6.77 $7.00 $7.00 100,677
2019-11-01 $6.70 $6.90 $6.61 $6.76 $6.76 99,726
2019-10-31 $6.67 $6.79 $6.57 $6.72 $6.72 76,291
2019-10-30 $6.93 $6.93 $6.50 $6.62 $6.62 72,545
2019-10-29 $7.03 $7.14 $6.79 $6.97 $6.97 56,816
2019-10-28 $6.94 $7.14 $6.79 $7.08 $7.08 56,252
2019-10-25 $6.81 $7.19 $6.68 $6.94 $6.94 112,008
2019-10-24 $7.23 $7.23 $6.82 $6.83 $6.83 38,407
2019-10-23 $6.87 $7.11 $6.83 $7.11 $7.11 68,933
2019-10-22 $6.94 $7.01 $6.77 $6.88 $6.88 73,309
2019-10-21 $6.69 $7.00 $6.67 $6.88 $6.88 62,812
2019-10-18 $6.76 $6.93 $6.62 $6.67 $6.67 128,452
2019-10-17 $6.70 $6.80 $6.46 $6.71 $6.71 106,967
2019-10-16 $6.70 $6.70 $6.43 $6.55 $6.55 163,004
2019-10-15 $6.88 $7.09 $6.54 $6.74 $6.74 236,772
2019-10-14 $7.11 $7.24 $6.88 $6.92 $6.92 167,028
2019-10-11 $7.09 $7.64 $6.81 $7.13 $7.13 409,556
2019-10-10 $8.28 $8.28 $8.09 $8.22 $8.22 29,267
2019-10-09 $8.13 $8.30 $8.01 $8.29 $8.29 25,176
2019-10-08 $7.97 $8.13 $7.76 $8.10 $8.10 22,390
2019-10-07 $8.00 $8.15 $7.88 $8.08 $8.08 13,987
2019-10-04 $8.19 $8.19 $7.97 $8.04 $8.04 16,572
2019-10-03 $8.06 $8.09 $7.71 $8.09 $8.09 35,629
2019-10-02 $8.23 $8.32 $8.03 $8.03 $8.03 64,565
2019-10-01 $8.85 $8.96 $8.15 $8.34 $8.34 80,894
2019-09-30 $8.60 $8.90 $8.33 $8.85 $8.85 52,632
2019-09-27 $8.24 $8.72 $8.24 $8.62 $8.62 73,286
2019-09-26 $8.69 $8.78 $8.27 $8.27 $8.27 41,851
2019-09-25 $8.73 $8.87 $8.36 $8.69 $8.69 72,613
2019-09-24 $8.94 $8.94 $8.46 $8.59 $8.59 96,452
2019-09-23 $9.05 $9.05 $8.88 $8.90 $8.90 45,145
2019-09-20 $9.11 $9.24 $8.96 $9.14 $9.14 85,203
2019-09-19 $8.76 $9.13 $8.63 $9.11 $9.11 143,833
2019-09-18 $8.98 $9.06 $8.58 $8.83 $8.83 144,463
2019-09-17 $8.89 $9.08 $8.80 $8.99 $8.99 49,275
2019-09-16 $8.91 $9.14 $8.90 $8.99 $8.99 71,799
2019-09-13 $9.28 $9.36 $8.95 $9.00 $9.00 62,805
2019-09-12 $9.24 $9.36 $9.04 $9.31 $9.31 53,882
2019-09-11 $8.98 $9.34 $8.88 $9.33 $9.33 176,104
2019-09-10 $9.16 $9.27 $8.95 $9.02 $9.02 94,935
2019-09-09 $9.08 $9.24 $8.87 $9.21 $9.21 155,537
2019-09-06 $8.93 $9.07 $8.70 $9.07 $9.07 92,927
2019-09-05 $9.06 $9.20 $8.76 $8.83 $8.83 144,208
2019-09-04 $8.68 $9.09 $8.40 $9.09 $9.09 160,677
2019-09-03 $8.25 $8.66 $8.25 $8.60 $8.60 173,364
2019-08-30 $8.00 $8.25 $7.91 $8.22 $8.22 64,719
2019-08-29 $7.75 $8.00 $7.73 $7.99 $7.99 86,676
2019-08-28 $7.39 $7.67 $7.25 $7.62 $7.62 43,888
2019-08-27 $7.45 $7.70 $7.22 $7.48 $7.48 118,955
2019-08-26 $7.30 $7.52 $7.15 $7.48 $7.48 128,652
2019-08-23 $7.21 $7.27 $7.00 $7.26 $7.26 43,730
2019-08-22 $7.30 $7.38 $7.19 $7.22 $7.22 28,296
2019-08-21 $7.39 $7.51 $7.09 $7.27 $7.27 63,403
2019-08-20 $7.36 $7.41 $7.12 $7.39 $7.39 51,371
2019-08-19 $7.42 $7.55 $7.28 $7.37 $7.37 79,660
2019-08-16 $6.94 $7.49 $6.90 $7.42 $7.42 187,650
2019-08-15 $6.93 $6.95 $6.76 $6.88 $6.88 70,933
2019-08-14 $7.18 $7.42 $6.77 $6.97 $6.97 103,229
2019-08-13 $7.20 $7.28 $6.81 $7.27 $7.27 78,538
2019-08-12 $6.80 $7.29 $6.75 $7.11 $7.11 106,539
2019-08-09 $6.90 $7.13 $6.80 $6.82 $6.82 100,538
2019-08-08 $7.50 $7.70 $6.90 $6.90 $6.90 122,565
2019-08-07 $7.00 $7.38 $6.89 $7.36 $7.36 92,804
2019-08-06 $7.09 $7.17 $6.78 $7.07 $7.07 79,203
2019-08-05 $7.35 $7.46 $6.86 $6.94 $6.94 188,490
2019-08-02 $7.87 $8.03 $7.41 $7.45 $7.45 72,475
2019-08-01 $7.87 $7.94 $7.61 $7.93 $7.93 119,446
2019-07-31 $8.20 $8.22 $7.76 $7.96 $7.96 71,916
2019-07-30 $8.11 $8.40 $7.96 $8.20 $8.20 67,865
2019-07-29 $8.33 $8.33 $7.88 $8.18 $8.18 51,713
2019-07-26 $8.21 $8.45 $7.95 $8.30 $8.30 77,726
2019-07-25 $8.10 $8.27 $7.91 $8.18 $8.18 70,682
2019-07-24 $7.85 $8.24 $7.71 $8.23 $8.23 42,127
2019-07-23 $7.86 $7.99 $7.72 $7.89 $7.89 50,030
2019-07-22 $7.82 $7.97 $7.70 $7.91 $7.91 45,643
2019-07-19 $7.98 $7.98 $7.73 $7.77 $7.77 86,941
2019-07-18 $8.07 $8.07 $7.67 $7.85 $7.85 127,869
2019-07-17 $8.21 $8.21 $8.00 $8.00 $8.00 59,524
2019-07-16 $8.10 $8.46 $8.07 $8.21 $8.21 77,391
2019-07-15 $8.20 $8.25 $7.90 $8.16 $8.16 49,533
2019-07-12 $8.18 $8.31 $8.11 $8.20 $8.20 36,934
2019-07-11 $8.40 $8.43 $8.10 $8.42 $8.42 121,957
2019-07-10 $8.72 $8.84 $8.36 $8.39 $8.39 118,764
2019-07-09 $8.61 $8.87 $8.51 $8.72 $8.72 117,801
2019-07-08 $8.67 $8.76 $8.44 $8.66 $8.66 88,926
2019-07-05 $8.75 $8.78 $8.47 $8.76 $8.76 57,347
2019-07-03 $9.05 $9.05 $8.77 $8.87 $8.87 54,894
2019-07-02 $9.48 $9.50 $8.80 $9.00 $9.00 150,702
2019-07-01 $9.39 $9.53 $9.07 $9.47 $9.47 230,240
2019-06-28 $8.32 $9.32 $8.06 $9.32 $9.32 1,088,934
2019-06-27 $8.04 $8.28 $7.86 $8.23 $8.23 134,094
2019-06-26 $7.75 $8.05 $7.70 $8.04 $8.04 90,588
2019-06-25 $7.45 $7.80 $7.38 $7.74 $7.74 69,682
2019-06-24 $7.58 $7.82 $7.23 $7.40 $7.40 80,148
2019-06-21 $7.52 $7.72 $7.40 $7.60 $7.60 97,019
2019-06-20 $7.50 $7.73 $7.45 $7.56 $7.56 65,033
2019-06-19 $7.32 $7.46 $7.30 $7.40 $7.40 36,427
2019-06-18 $7.19 $7.49 $7.19 $7.36 $7.36 81,439
2019-06-17 $7.07 $7.37 $7.07 $7.17 $7.17 37,540
2019-06-14 $7.33 $7.40 $6.79 $7.05 $7.05 240,369
2019-06-13 $7.17 $7.41 $7.06 $7.28 $7.28 133,448
2019-06-12 $7.40 $7.57 $7.05 $7.12 $7.12 124,314
2019-06-11 $7.42 $7.55 $7.35 $7.44 $7.44 50,411
2019-06-10 $7.64 $7.88 $7.31 $7.38 $7.38 77,673
2019-06-07 $7.52 $7.69 $7.47 $7.59 $7.59 58,829
2019-06-06 $7.80 $7.83 $7.38 $7.46 $7.46 152,031
2019-06-05 $7.85 $7.94 $7.69 $7.79 $7.79 33,329
2019-06-04 $7.65 $7.84 $7.58 $7.80 $7.80 61,882
2019-06-03 $7.90 $7.99 $7.54 $7.60 $7.60 127,668
2019-05-31 $7.94 $8.19 $7.89 $7.96 $7.96 83,649
2019-05-30 $8.08 $8.20 $8.08 $8.09 $8.09 79,077
2019-05-29 $8.01 $8.16 $7.95 $8.09 $8.09 118,742
2019-05-28 $8.07 $8.14 $7.95 $8.04 $8.04 155,479
2019-05-24 $8.14 $8.37 $8.06 $8.08 $8.08 66,479
2019-05-23 $8.47 $8.47 $8.17 $8.22 $8.22 121,775
2019-05-22 $8.26 $8.50 $8.26 $8.35 $8.35 61,851
2019-05-21 $8.09 $8.39 $8.09 $8.31 $8.31 125,573
2019-05-20 $7.96 $8.21 $7.80 $8.06 $8.06 215,844
2019-05-17 $8.16 $8.51 $8.00 $8.26 $8.26 92,970
2019-05-16 $8.10 $8.38 $7.99 $8.26 $8.26 96,346
2019-05-15 $8.07 $8.33 $7.75 $8.23 $8.23 83,456
2019-05-14 $7.98 $8.44 $7.82 $8.29 $8.29 129,536
2019-05-13 $8.00 $8.06 $7.66 $8.02 $8.02 240,744
2019-05-10 $8.44 $8.66 $8.13 $8.26 $8.26 182,337
2019-05-09 $8.17 $8.70 $7.77 $8.51 $8.51 222,377
2019-05-08 $8.15 $8.36 $7.89 $7.94 $7.94 177,634
2019-05-07 $8.47 $8.59 $8.25 $8.26 $8.26 126,762
2019-05-06 $8.59 $8.78 $8.35 $8.57 $8.57 58,646
2019-05-03 $8.51 $8.84 $8.50 $8.81 $8.81 83,506
2019-05-02 $8.78 $8.81 $8.33 $8.45 $8.45 143,869
2019-05-01 $8.91 $8.99 $8.33 $8.87 $8.87 44,921
2019-04-30 $8.83 $8.89 $8.42 $8.86 $8.86 88,440
2019-04-29 $8.88 $8.96 $8.52 $8.86 $8.86 56,705
2019-04-26 $8.69 $8.90 $8.63 $8.90 $8.90 40,881
2019-04-25 $8.93 $8.93 $8.45 $8.70 $8.70 87,603
2019-04-24 $9.07 $9.07 $8.88 $9.00 $9.00 45,948
2019-04-23 $8.74 $9.11 $8.59 $9.08 $9.08 72,646
2019-04-22 $9.01 $9.06 $8.63 $8.78 $8.78 85,401
2019-04-18 $8.85 $9.03 $8.64 $9.03 $9.03 131,140
2019-04-17 $8.77 $8.92 $8.53 $8.89 $8.89 95,340
2019-04-16 $8.37 $8.80 $8.37 $8.69 $8.69 92,595
2019-04-15 $8.23 $8.61 $8.21 $8.33 $8.33 100,540
2019-04-12 $8.49 $8.55 $8.18 $8.24 $8.24 159,468
2019-04-11 $8.66 $8.66 $8.35 $8.44 $8.44 93,615
2019-04-10 $8.56 $8.84 $8.36 $8.57 $8.57 102,325
2019-04-09 $8.77 $8.83 $8.51 $8.56 $8.56 96,147
2019-04-08 $8.97 $9.12 $8.78 $8.86 $8.86 98,627
2019-04-05 $8.94 $9.08 $8.77 $9.00 $9.00 63,521
2019-04-04 $9.22 $9.29 $8.84 $8.90 $8.90 125,543
2019-04-03 $9.13 $9.36 $8.85 $9.27 $9.27 169,005
2019-04-02 $8.88 $9.10 $8.74 $9.06 $9.06 131,400
2019-04-01 $8.55 $9.07 $8.50 $8.88 $8.88 118,376
2019-03-29 $8.56 $8.77 $8.30 $8.49 $8.49 74,045
2019-03-28 $8.47 $8.61 $8.35 $8.49 $8.49 84,475
2019-03-27 $8.65 $8.79 $8.30 $8.47 $8.47 80,726
2019-03-26 $8.52 $8.76 $8.50 $8.66 $8.66 112,298
2019-03-25 $8.69 $8.72 $8.07 $8.42 $8.42 356,627
2019-03-22 $9.60 $9.60 $8.75 $8.76 $8.76 170,179
2019-03-21 $9.65 $9.95 $9.62 $9.64 $9.64 152,072
2019-03-20 $9.77 $9.89 $9.49 $9.68 $9.68 112,990
2019-03-19 $9.84 $9.90 $9.25 $9.82 $9.82 151,614
2019-03-18 $10.16 $10.16 $9.63 $9.77 $9.77 151,504
2019-03-15 $10.56 $10.56 $9.95 $10.13 $10.13 282,863
2019-03-14 $9.82 $10.68 $9.71 $10.57 $10.57 486,922
2019-03-13 $9.87 $9.90 $9.36 $9.42 $9.42 160,024
2019-03-12 $9.91 $10.03 $9.74 $9.82 $9.82 111,694
2019-03-11 $9.45 $10.08 $9.45 $9.92 $9.92 135,821
2019-03-08 $9.47 $9.66 $9.21 $9.45 $9.45 174,110
2019-03-07 $10.04 $10.10 $9.24 $9.53 $9.53 179,186
2019-03-06 $10.21 $10.44 $10.04 $10.05 $10.05 72,445
2019-03-05 $10.35 $10.52 $10.13 $10.24 $10.24 127,354
2019-03-04 $10.40 $10.93 $10.11 $10.35 $10.35 228,124
2019-03-01 $11.26 $11.46 $10.58 $10.64 $10.64 155,136
2019-02-28 $11.12 $11.48 $11.00 $11.26 $11.26 106,980
2019-02-27 $11.32 $11.48 $11.03 $11.14 $11.14 97,896
2019-02-26 $11.51 $11.68 $10.85 $11.44 $11.44 186,658
2019-02-25 $11.71 $11.73 $11.51 $11.55 $11.55 111,822
2019-02-22 $11.47 $11.64 $11.44 $11.59 $11.59 131,019
2019-02-21 $11.40 $11.59 $11.30 $11.47 $11.47 120,424
2019-02-20 $11.20 $11.49 $11.06 $11.40 $11.40 164,433
2019-02-19 $11.00 $11.34 $10.90 $11.17 $11.17 219,097
2019-02-15 $10.88 $11.08 $10.78 $11.02 $11.02 148,144
2019-02-14 $10.84 $10.93 $10.57 $10.86 $10.86 125,183
2019-02-13 $10.89 $11.08 $10.27 $10.91 $10.91 248,657
2019-02-12 $10.59 $10.90 $10.57 $10.88 $10.88 222,442
2019-02-11 $9.98 $10.59 $9.90 $10.55 $10.55 305,303
2019-02-08 $9.73 $10.16 $9.70 $9.97 $9.97 168,541
2019-02-07 $9.86 $9.98 $9.45 $9.86 $9.86 179,136
2019-02-06 $9.71 $10.06 $9.70 $9.89 $9.89 163,212
2019-02-05 $9.56 $9.88 $9.46 $9.71 $9.71 144,780
2019-02-04 $9.07 $9.60 $9.04 $9.57 $9.57 160,318
2019-02-01 $8.99 $9.26 $8.72 $8.99 $8.99 155,048
2019-01-31 $8.50 $9.00 $8.40 $9.00 $9.00 161,312
2019-01-30 $8.34 $8.61 $8.16 $8.53 $8.53 146,777
2019-01-29 $8.21 $8.39 $8.13 $8.36 $8.36 157,177
2019-01-28 $7.66 $8.09 $7.55 $8.02 $8.02 86,578
2019-01-25 $7.57 $7.96 $7.57 $7.72 $7.72 110,117
2019-01-24 $7.56 $7.81 $7.46 $7.48 $7.48 62,098
2019-01-23 $7.60 $7.93 $7.53 $7.56 $7.56 52,373
2019-01-22 $7.67 $7.76 $7.46 $7.57 $7.57 78,404
2019-01-18 $7.50 $7.81 $7.34 $7.81 $7.81 97,393
2019-01-17 $7.27 $7.58 $7.21 $7.45 $7.45 88,344
2019-01-16 $7.50 $7.76 $7.32 $7.32 $7.32 79,880
2019-01-15 $7.58 $7.81 $7.47 $7.48 $7.48 82,734
2019-01-14 $7.62 $7.70 $7.41 $7.47 $7.47 47,726
2019-01-11 $7.48 $7.76 $7.33 $7.65 $7.65 50,543
2019-01-10 $7.36 $7.85 $7.36 $7.48 $7.48 95,102
2019-01-09 $7.28 $7.49 $7.18 $7.43 $7.43 55,288
2019-01-08 $7.27 $7.37 $7.05 $7.25 $7.25 68,321
2019-01-07 $6.94 $7.27 $6.90 $7.17 $7.17 57,173
2019-01-04 $6.85 $7.19 $6.78 $6.94 $6.94 44,887
2019-01-03 $6.97 $7.03 $6.68 $6.80 $6.80 54,364
2019-01-02 $6.45 $7.06 $6.45 $7.00 $7.00 71,542
2018-12-31 $6.53 $6.79 $6.53 $6.62 $6.62 186,745
2018-12-28 $6.30 $6.77 $6.30 $6.52 $6.52 154,933
2018-12-27 $6.38 $6.50 $6.22 $6.38 $6.38 144,125
2018-12-26 $6.05 $6.48 $5.98 $6.42 $6.42 159,864
2018-12-24 $5.78 $6.11 $5.73 $6.06 $6.06 81,863
2018-12-21 $6.54 $6.56 $5.82 $5.82 $5.82 302,352
2018-12-20 $6.33 $6.65 $6.25 $6.56 $6.56 139,027
2018-12-19 $6.31 $6.67 $6.13 $6.22 $6.22 109,028
2018-12-18 $6.30 $6.44 $6.20 $6.32 $6.32 89,342
2018-12-17 $6.56 $6.74 $6.24 $6.28 $6.28 156,099
2018-12-14 $6.88 $6.88 $6.49 $6.55 $6.55 206,794
2018-12-13 $7.11 $7.35 $6.74 $6.88 $6.88 108,895
2018-12-12 $7.32 $7.53 $6.94 $7.12 $7.12 134,608
2018-12-11 $7.31 $7.43 $6.96 $7.15 $7.15 152,448
2018-12-10 $7.56 $7.64 $7.17 $7.25 $7.25 252,460
2018-12-07 $7.95 $8.08 $7.52 $7.56 $7.56 118,288
2018-12-06 $7.68 $7.98 $7.60 $7.95 $7.95 162,029
2018-12-04 $7.95 $8.24 $7.83 $7.86 $7.86 81,951
2018-12-03 $8.12 $8.21 $7.68 $7.95 $7.95 124,090
2018-11-30 $7.78 $8.23 $7.78 $8.16 $8.16 70,648
2018-11-29 $7.92 $8.06 $7.69 $7.82 $7.82 70,284
2018-11-28 $8.09 $8.31 $7.94 $7.98 $7.98 105,769
2018-11-27 $8.34 $8.89 $7.91 $8.11 $8.11 215,219
2018-11-26 $8.42 $8.55 $8.16 $8.38 $8.38 133,445
2018-11-23 $8.36 $8.86 $8.33 $8.38 $8.38 30,714
2018-11-21 $8.73 $9.00 $8.43 $8.53 $8.53 74,601
2018-11-20 $8.88 $9.07 $8.66 $8.75 $8.75 207,407
2018-11-19 $9.80 $9.93 $9.09 $9.17 $9.17 105,912
2018-11-16 $9.90 $10.07 $9.26 $9.88 $9.88 114,282
2018-11-15 $9.76 $10.13 $9.61 $10.06 $10.06 142,324
2018-11-14 $9.61 $10.09 $9.51 $9.93 $9.93 168,605
2018-11-13 $9.59 $9.84 $9.53 $9.57 $9.57 162,871
2018-11-12 $9.44 $9.94 $9.07 $9.67 $9.67 219,124
2018-11-09 $9.01 $9.53 $8.62 $9.44 $9.44 206,514
2018-11-08 $8.00 $9.71 $7.95 $9.09 $9.09 877,800
2018-11-07 $7.34 $7.50 $7.24 $7.46 $7.46 122,024
2018-11-06 $7.09 $7.39 $7.09 $7.34 $7.34 135,440
2018-11-05 $7.17 $7.19 $6.99 $7.11 $7.11 50,721
2018-11-02 $6.89 $7.20 $6.89 $7.16 $7.16 130,483
2018-11-01 $6.69 $7.06 $6.46 $6.90 $6.90 139,448
2018-10-31 $6.86 $6.94 $6.46 $6.60 $6.60 207,172
2018-10-30 $6.52 $7.00 $6.52 $6.87 $6.87 184,466
2018-10-29 $6.92 $6.92 $6.46 $6.58 $6.58 230,729
2018-10-26 $6.82 $6.97 $6.68 $6.78 $6.78 198,765
2018-10-25 $6.91 $7.10 $6.88 $6.91 $6.91 179,212
2018-10-24 $7.10 $7.38 $6.90 $6.91 $6.91 281,528
2018-10-23 $7.81 $8.01 $6.89 $7.03 $7.03 904,508
2018-10-22 $8.57 $9.21 $8.10 $8.13 $8.13 286,032
2018-10-19 $9.38 $9.50 $8.73 $8.74 $8.74 296,688
2018-10-18 $9.61 $9.68 $9.31 $9.37 $9.37 140,728
2018-10-17 $9.59 $9.84 $9.26 $9.74 $9.74 196,955
2018-10-16 $9.59 $9.69 $9.37 $9.60 $9.60 202,497
2018-10-15 $9.83 $9.83 $9.40 $9.58 $9.58 164,670
2018-10-12 $9.43 $9.55 $9.25 $9.52 $9.52 176,361
2018-10-11 $8.58 $9.21 $8.58 $9.12 $9.12 152,002
2018-10-10 $9.66 $9.66 $8.70 $8.71 $8.71 235,479
2018-10-09 $9.82 $9.99 $9.56 $9.71 $9.71 109,537
2018-10-08 $9.97 $10.26 $9.64 $9.81 $9.81 115,887
2018-10-05 $10.02 $10.25 $9.73 $9.98 $9.98 208,231
2018-10-04 $10.50 $10.50 $9.79 $10.00 $10.00 315,153
2018-10-03 $9.08 $10.94 $8.79 $10.59 $10.59 837,458
2018-10-02 $8.81 $9.38 $8.42 $9.09 $9.09 207,509
2018-10-01 $9.52 $9.73 $9.26 $9.35 $9.35 118,545
2018-09-28 $9.63 $9.73 $9.46 $9.48 $9.48 86,099
2018-09-27 $9.63 $9.78 $9.44 $9.69 $9.69 131,776
2018-09-26 $9.83 $9.83 $9.62 $9.64 $9.64 83,711
2018-09-25 $9.46 $9.83 $9.39 $9.80 $9.80 103,696
2018-09-24 $9.45 $9.53 $9.28 $9.44 $9.44 62,466
2018-09-21 $9.60 $9.67 $9.44 $9.53 $9.53 57,891
2018-09-20 $9.60 $9.68 $9.45 $9.54 $9.54 92,315
2018-09-19 $9.50 $9.64 $9.39 $9.58 $9.58 143,010
2018-09-18 $9.70 $9.82 $9.45 $9.48 $9.48 199,423
2018-09-17 $9.48 $9.84 $9.38 $9.69 $9.69 246,322
2018-09-14 $9.11 $9.50 $9.01 $9.35 $9.35 134,804
2018-09-13 $8.96 $9.25 $8.96 $9.07 $9.07 143,620
2018-09-12 $8.53 $8.96 $8.39 $8.93 $8.93 128,739
2018-09-11 $8.35 $8.57 $8.12 $8.52 $8.52 134,410
2018-09-10 $8.50 $8.50 $8.30 $8.36 $8.36 38,546
2018-09-07 $8.33 $8.52 $8.06 $8.47 $8.47 72,812
2018-09-06 $8.52 $8.52 $8.30 $8.41 $8.41 81,407
2018-09-05 $8.50 $8.56 $8.31 $8.48 $8.48 106,668
2018-09-04 $8.80 $8.80 $8.30 $8.54 $8.54 216,303
2018-08-31 $8.82 $8.91 $8.71 $8.83 $8.83 91,547
2018-08-30 $8.83 $8.98 $8.80 $8.88 $8.88 121,581
2018-08-29 $8.78 $8.95 $8.61 $8.84 $8.84 166,439
2018-08-28 $8.76 $8.83 $8.65 $8.72 $8.72 79,755
2018-08-27 $8.50 $8.80 $8.41 $8.70 $8.70 96,167
2018-08-24 $8.47 $8.59 $8.35 $8.48 $8.48 118,510
2018-08-23 $8.41 $8.70 $8.28 $8.41 $8.41 172,915
2018-08-22 $8.40 $8.59 $8.26 $8.49 $8.49 212,991
2018-08-21 $8.14 $8.40 $8.12 $8.40 $8.40 196,084
2018-08-20 $7.76 $8.17 $7.48 $8.14 $8.14 285,051
2018-08-17 $7.50 $7.62 $7.43 $7.47 $7.47 106,530
2018-08-16 $7.30 $7.63 $7.26 $7.55 $7.55 149,203
2018-08-15 $7.10 $7.35 $6.92 $7.27 $7.27 162,358
2018-08-14 $6.70 $7.19 $6.68 $7.16 $7.16 235,770
2018-08-13 $6.61 $6.75 $6.34 $6.75 $6.75 315,302
2018-08-10 $6.70 $7.16 $6.53 $6.72 $6.72 591,243
2018-08-09 $8.16 $8.25 $7.75 $8.01 $8.01 335,448
2018-08-08 $7.40 $8.18 $7.40 $8.00 $8.00 696,391
2018-08-07 $7.34 $7.44 $7.14 $7.17 $7.17 84,188
2018-08-06 $7.13 $7.38 $7.10 $7.31 $7.31 117,835
2018-08-03 $7.25 $7.44 $7.03 $7.13 $7.13 52,091
2018-08-02 $7.08 $7.36 $7.06 $7.20 $7.20 72,899
2018-08-01 $6.95 $7.19 $6.95 $7.09 $7.09 41,129
2018-07-31 $6.83 $6.98 $6.74 $6.92 $6.92 53,379
2018-07-30 $7.08 $7.20 $6.76 $6.82 $6.82 121,447
2018-07-27 $7.36 $7.39 $7.03 $7.10 $7.10 151,798
2018-07-26 $7.55 $7.65 $7.34 $7.39 $7.39 80,803
2018-07-25 $7.40 $7.58 $7.37 $7.55 $7.55 79,481
2018-07-24 $7.68 $7.75 $7.24 $7.44 $7.44 223,201
2018-07-23 $7.54 $7.61 $7.34 $7.61 $7.61 84,444
2018-07-20 $7.41 $7.61 $7.34 $7.59 $7.59 66,911
2018-07-19 $7.32 $7.53 $7.32 $7.43 $7.43 80,684
2018-07-18 $7.25 $7.42 $7.14 $7.39 $7.39 67,789
2018-07-17 $7.13 $7.33 $7.13 $7.27 $7.27 52,235
2018-07-16 $7.33 $7.35 $7.06 $7.17 $7.17 90,662
2018-07-13 $7.38 $7.59 $7.25 $7.35 $7.35 87,251
2018-07-12 $7.30 $7.44 $7.10 $7.38 $7.38 89,278
2018-07-11 $7.39 $7.57 $7.15 $7.22 $7.22 97,384
2018-07-10 $7.56 $7.84 $7.34 $7.49 $7.49 190,516
2018-07-09 $7.64 $7.77 $7.54 $7.65 $7.65 130,001
2018-07-06 $7.39 $7.59 $7.30 $7.54 $7.54 118,653
2018-07-05 $7.24 $7.39 $7.15 $7.38 $7.38 89,255
2018-07-03 $7.21 $7.24 $7.02 $7.23 $7.23 49,063
2018-07-02 $7.06 $7.29 $6.90 $7.19 $7.19 147,420
2018-06-29 $7.21 $7.29 $6.89 $7.08 $7.08 208,628
2018-06-28 $7.29 $7.37 $7.06 $7.16 $7.16 160,227
2018-06-27 $7.50 $7.59 $7.10 $7.27 $7.27 209,845
2018-06-26 $7.06 $7.64 $7.06 $7.50 $7.50 200,125
2018-06-25 $7.79 $7.79 $7.00 $7.03 $7.03 324,194
2018-06-22 $7.69 $8.04 $7.65 $7.79 $7.79 1,375,507
2018-06-21 $8.03 $8.33 $7.80 $7.92 $7.92 296,264
2018-06-20 $7.67 $8.34 $7.39 $8.03 $8.03 675,242
2018-06-19 $7.15 $7.70 $7.01 $7.60 $7.60 288,224
2018-06-18 $6.47 $7.50 $6.46 $7.27 $7.27 348,157
2018-06-15 $6.60 $6.68 $6.42 $6.47 $6.47 476,643
2018-06-14 $6.67 $6.81 $6.35 $6.63 $6.63 328,883
2018-06-13 $7.00 $7.02 $6.65 $6.67 $6.67 223,540
2018-06-12 $7.17 $7.28 $6.96 $7.04 $7.04 117,301
2018-06-11 $6.65 $7.14 $6.59 $7.13 $7.13 135,200
2018-06-08 $6.75 $6.82 $6.58 $6.66 $6.66 72,560
2018-06-07 $7.00 $7.00 $6.75 $6.78 $6.78 81,699
2018-06-06 $6.74 $7.00 $6.66 $6.95 $6.95 135,054
2018-06-05 $6.53 $6.71 $6.49 $6.70 $6.70 84,949
2018-06-04 $6.64 $6.79 $6.49 $6.54 $6.54 119,976
2018-06-01 $6.85 $6.95 $6.57 $6.64 $6.64 94,002
2018-05-31 $6.80 $6.93 $6.63 $6.77 $6.77 146,497
2018-05-30 $6.37 $6.85 $6.30 $6.81 $6.81 340,298
2018-05-29 $6.27 $6.34 $6.21 $6.30 $6.30 147,136
2018-05-25 $6.30 $6.39 $6.16 $6.29 $6.29 105,375
2018-05-24 $6.41 $6.51 $6.25 $6.33 $6.33 110,746
2018-05-23 $6.42 $6.45 $6.23 $6.34 $6.34 178,541
2018-05-22 $6.57 $6.57 $6.37 $6.40 $6.40 156,738
2018-05-21 $6.46 $6.66 $6.43 $6.55 $6.55 125,119
2018-05-18 $6.58 $6.61 $6.38 $6.45 $6.45 146,239
2018-05-17 $6.58 $6.78 $6.52 $6.55 $6.55 131,741
2018-05-16 $6.61 $6.71 $6.53 $6.56 $6.56 130,264
2018-05-15 $6.77 $6.88 $6.54 $6.59 $6.59 229,617
2018-05-14 $6.48 $6.82 $6.27 $6.72 $6.72 307,332
2018-05-11 $6.70 $6.86 $6.26 $6.48 $6.48 554,253
2018-05-10 $7.21 $7.29 $7.00 $7.02 $7.02 238,653
2018-05-09 $7.01 $7.23 $6.97 $7.19 $7.19 123,213
2018-05-08 $7.04 $7.13 $6.96 $7.00 $7.00 108,513
2018-05-07 $7.13 $7.26 $7.01 $7.04 $7.04 97,549
2018-05-04 $6.78 $7.17 $6.72 $7.05 $7.05 254,128
2018-05-03 $6.95 $6.97 $6.79 $6.85 $6.85 70,494
2018-05-02 $6.97 $7.04 $6.87 $6.97 $6.97 82,576
2018-05-01 $6.90 $7.01 $6.82 $6.94 $6.94 81,784
2018-04-30 $7.03 $7.15 $6.92 $6.92 $6.92 92,267
2018-04-27 $7.14 $7.15 $6.91 $7.00 $7.00 127,061
2018-04-26 $7.25 $7.31 $7.05 $7.12 $7.12 93,073
2018-04-25 $7.50 $7.51 $7.17 $7.21 $7.21 137,763
2018-04-24 $7.64 $7.68 $7.36 $7.47 $7.47 65,582
2018-04-23 $7.99 $7.99 $7.46 $7.58 $7.58 115,217
2018-04-20 $7.61 $7.98 $7.61 $7.94 $7.94 102,358
2018-04-19 $7.62 $7.76 $7.59 $7.71 $7.71 34,353
2018-04-18 $7.73 $7.83 $7.56 $7.60 $7.60 119,848
2018-04-17 $7.54 $7.78 $7.49 $7.73 $7.73 139,506
2018-04-16 $7.49 $7.53 $7.32 $7.47 $7.47 90,997
2018-04-13 $7.40 $7.51 $7.23 $7.44 $7.44 67,834
2018-04-12 $7.50 $7.73 $7.34 $7.38 $7.38 111,118
2018-04-11 $7.39 $7.61 $7.39 $7.45 $7.45 134,886
2018-04-10 $7.11 $7.57 $7.11 $7.40 $7.40 158,948
2018-04-09 $7.08 $7.29 $6.99 $7.06 $7.06 59,367
2018-04-06 $7.03 $7.21 $6.89 $7.04 $7.04 79,784
2018-04-05 $7.13 $7.28 $7.01 $7.09 $7.09 62,867
2018-04-04 $6.85 $7.16 $6.85 $7.09 $7.09 102,998
2018-04-03 $7.00 $7.19 $6.93 $6.98 $6.98 106,820
2018-04-02 $7.29 $7.44 $6.89 $6.98 $6.98 139,565
2018-03-29 $7.05 $7.42 $7.03 $7.28 $7.28 97,848
2018-03-28 $7.13 $7.19 $6.91 $7.01 $7.01 132,561
2018-03-27 $7.39 $7.41 $7.03 $7.16 $7.16 115,345
2018-03-26 $7.53 $7.53 $7.22 $7.39 $7.39 123,890
2018-03-23 $7.68 $7.73 $7.41 $7.42 $7.42 114,142
2018-03-22 $7.98 $7.99 $7.68 $7.69 $7.69 95,149
2018-03-21 $7.90 $8.21 $7.70 $8.04 $8.04 153,844
2018-03-20 $8.30 $8.30 $7.87 $7.92 $7.92 202,340
2018-03-19 $8.36 $8.48 $8.13 $8.29 $8.29 151,563
2018-03-16 $8.65 $8.69 $8.10 $8.36 $8.36 430,407
2018-03-15 $9.11 $9.39 $8.78 $9.11 $9.11 209,550
2018-03-14 $9.38 $9.38 $8.95 $9.05 $9.05 72,744
2018-03-13 $9.35 $9.40 $9.07 $9.25 $9.25 52,591
2018-03-12 $9.29 $9.37 $9.22 $9.33 $9.33 66,041
2018-03-09 $9.28 $9.35 $9.02 $9.27 $9.27 113,905
2018-03-08 $9.57 $9.59 $9.12 $9.19 $9.19 158,723
2018-03-07 $9.49 $9.63 $9.23 $9.52 $9.52 73,517
2018-03-06 $9.70 $9.70 $9.18 $9.64 $9.64 133,799
2018-03-05 $9.19 $9.76 $9.08 $9.63 $9.63 119,435
2018-03-02 $8.73 $9.33 $8.37 $9.26 $9.26 93,327
2018-03-01 $8.50 $8.98 $8.45 $8.82 $8.82 142,003
2018-02-28 $8.44 $8.52 $8.25 $8.36 $8.36 84,599
2018-02-27 $8.53 $8.62 $8.35 $8.43 $8.43 21,361
2018-02-26 $8.63 $8.66 $8.42 $8.53 $8.53 55,780
2018-02-23 $8.38 $8.70 $8.27 $8.64 $8.64 90,239
2018-02-22 $8.40 $8.47 $8.21 $8.37 $8.37 39,449
2018-02-21 $8.30 $8.48 $8.16 $8.40 $8.40 67,031
2018-02-20 $8.21 $8.53 $8.20 $8.33 $8.33 55,039
2018-02-16 $8.25 $8.45 $8.22 $8.27 $8.27 80,241
2018-02-15 $8.40 $8.44 $8.21 $8.30 $8.30 83,872
2018-02-14 $8.40 $8.56 $8.28 $8.31 $8.31 105,405
2018-02-13 $8.45 $8.50 $8.40 $8.45 $8.45 45,560
2018-02-12 $8.26 $8.59 $8.22 $8.49 $8.49 59,536
2018-02-09 $8.53 $8.53 $8.04 $8.21 $8.21 99,264
2018-02-08 $8.80 $8.80 $8.39 $8.42 $8.42 53,760
2018-02-07 $8.29 $8.88 $8.29 $8.76 $8.76 80,931
2018-02-06 $8.05 $8.60 $8.05 $8.36 $8.36 157,221
2018-02-05 $8.78 $8.90 $8.30 $8.38 $8.38 135,814
2018-02-02 $9.66 $9.66 $8.90 $8.95 $8.95 141,156
2018-02-01 $9.74 $9.85 $9.68 $9.78 $9.78 41,478
2018-01-31 $9.81 $10.03 $9.68 $9.82 $9.82 49,818
2018-01-30 $9.77 $9.85 $9.74 $9.77 $9.77 49,249
2018-01-29 $10.11 $10.28 $9.79 $9.85 $9.85 105,838
2018-01-26 $10.37 $10.47 $10.22 $10.31 $10.31 55,765
2018-01-25 $10.45 $10.50 $10.21 $10.37 $10.37 69,023
2018-01-24 $10.15 $10.44 $10.15 $10.39 $10.39 66,761
2018-01-23 $10.28 $10.29 $10.07 $10.23 $10.23 44,906
2018-01-22 $10.02 $10.39 $10.02 $10.31 $10.31 92,479
2018-01-19 $9.73 $10.14 $9.63 $10.02 $10.02 113,363
2018-01-18 $9.72 $9.92 $9.53 $9.75 $9.75 104,617
2018-01-17 $9.67 $9.76 $9.48 $9.72 $9.72 73,377
2018-01-16 $9.96 $10.14 $9.43 $9.55 $9.55 253,904
2018-01-12 $9.85 $10.05 $9.78 $9.92 $9.92 178,288
2018-01-11 $9.85 $10.05 $9.72 $9.74 $9.74 226,673
2018-01-10 $9.67 $9.85 $9.39 $9.84 $9.84 234,323
2018-01-09 $9.67 $9.82 $9.49 $9.70 $9.70 120,656
2018-01-08 $9.49 $9.71 $9.31 $9.66 $9.66 149,221
2018-01-05 $9.25 $9.54 $9.15 $9.51 $9.51 190,632
2018-01-04 $9.13 $9.28 $9.03 $9.27 $9.27 117,159
2018-01-03 $8.84 $9.25 $8.84 $9.05 $9.05 189,419
2018-01-02 $8.41 $8.96 $8.41 $8.87 $8.87 113,895
2017-12-29 $8.70 $8.88 $8.38 $8.40 $8.40 302,967
2017-12-28 $8.99 $9.08 $8.60 $8.67 $8.67 413,663
2017-12-27 $9.02 $9.38 $8.91 $9.07 $9.07 169,956
2017-12-26 $8.61 $8.98 $8.58 $8.95 $8.95 144,123
2017-12-22 $8.75 $9.07 $8.70 $8.71 $8.71 163,014
2017-12-21 $8.78 $9.00 $8.76 $8.82 $8.82 189,807
2017-12-20 $9.11 $9.24 $8.72 $8.77 $8.77 167,603
2017-12-19 $9.05 $9.23 $8.92 $9.09 $9.09 234,890
2017-12-18 $9.15 $9.44 $8.86 $9.05 $9.05 248,425
2017-12-15 $9.60 $9.68 $8.85 $9.11 $9.11 475,175
2017-12-14 $10.25 $10.53 $9.41 $9.52 $9.52 263,559
2017-12-13 $10.40 $10.59 $10.12 $10.21 $10.21 152,705
2017-12-12 $10.39 $10.64 $10.36 $10.38 $10.38 72,592
2017-12-11 $10.97 $11.12 $10.38 $10.40 $10.40 159,929
2017-12-08 $11.45 $11.50 $10.84 $11.01 $11.01 151,207
2017-12-07 $11.39 $11.82 $11.39 $11.46 $11.46 87,446
2017-12-06 $11.60 $11.60 $11.39 $11.40 $11.40 64,498
2017-12-05 $11.98 $12.02 $11.65 $11.66 $11.66 61,628
2017-12-04 $12.39 $12.46 $11.89 $11.92 $11.92 103,289
2017-12-01 $12.06 $12.15 $11.61 $12.11 $12.11 89,298
2017-11-30 $12.50 $12.50 $11.83 $12.19 $12.19 132,715
2017-11-29 $12.22 $12.48 $12.19 $12.32 $12.32 123,861
2017-11-28 $11.88 $12.39 $11.81 $12.22 $12.22 154,899
2017-11-27 $11.58 $12.05 $11.58 $11.97 $11.97 111,477
2017-11-24 $11.63 $11.73 $11.44 $11.70 $11.70 36,138
2017-11-22 $11.45 $11.82 $11.45 $11.76 $11.76 68,686
2017-11-21 $11.59 $12.00 $11.55 $11.64 $11.64 116,499
2017-11-20 $11.49 $11.76 $10.71 $11.51 $11.51 80,561
2017-11-17 $11.21 $11.65 $11.05 $11.50 $11.50 69,294
2017-11-16 $11.13 $11.62 $11.11 $11.34 $11.34 78,390
2017-11-15 $11.50 $11.50 $10.97 $11.03 $11.03 102,706
2017-11-14 $11.49 $11.85 $11.14 $11.44 $11.44 160,564
2017-11-13 $10.95 $11.65 $10.72 $11.31 $11.31 354,212
2017-11-10 $9.73 $10.48 $9.73 $10.32 $10.32 97,071
2017-11-09 $10.06 $10.19 $9.85 $10.00 $10.00 116,125
2017-11-08 $10.10 $10.20 $9.71 $10.17 $10.17 93,243
2017-11-07 $10.32 $10.36 $10.10 $10.18 $10.18 76,097
2017-11-06 $10.28 $10.39 $10.10 $10.32 $10.32 97,259
2017-11-03 $10.46 $10.46 $10.24 $10.33 $10.33 113,522
2017-11-02 $10.41 $10.50 $10.06 $10.41 $10.41 102,773
2017-11-01 $10.31 $10.57 $10.03 $10.37 $10.37 191,456
2017-10-31 $10.41 $10.87 $10.37 $10.63 $10.63 110,234
2017-10-30 $10.25 $10.57 $10.25 $10.42 $10.42 77,238
2017-10-27 $10.61 $10.61 $10.30 $10.38 $10.38 46,644
2017-10-26 $10.65 $10.71 $10.44 $10.60 $10.60 50,702
2017-10-25 $10.64 $10.64 $10.35 $10.59 $10.59 48,871
2017-10-24 $10.60 $10.95 $10.58 $10.71 $10.71 107,787
2017-10-23 $10.74 $10.90 $10.18 $10.55 $10.55 95,129
2017-10-20 $10.24 $10.94 $10.15 $10.74 $10.74 190,942
2017-10-19 $10.14 $10.14 $9.96 $10.10 $10.10 50,274
2017-10-18 $9.99 $10.24 $9.99 $10.16 $10.16 68,386
2017-10-17 $10.24 $10.35 $9.93 $10.01 $10.01 81,469
2017-10-16 $10.21 $10.30 $10.05 $10.29 $10.29 111,378
2017-10-13 $10.19 $10.23 $9.71 $10.06 $10.06 232,759
2017-10-12 $10.17 $10.54 $10.02 $10.35 $10.35 76,764
2017-10-11 $10.23 $10.33 $10.15 $10.23 $10.23 44,212
2017-10-10 $10.70 $10.79 $10.06 $10.19 $10.19 90,880
2017-10-09 $10.66 $10.76 $10.42 $10.69 $10.69 77,683
2017-10-06 $10.83 $10.96 $10.46 $10.70 $10.70 110,619
2017-10-05 $10.80 $11.07 $10.80 $10.94 $10.94 108,304
2017-10-04 $11.09 $11.39 $10.56 $10.76 $10.76 249,398
2017-10-03 $11.15 $11.48 $11.08 $11.24 $11.24 180,772
2017-10-02 $11.21 $11.42 $11.13 $11.18 $11.18 146,968
2017-09-29 $11.30 $11.47 $11.12 $11.36 $11.36 200,345
2017-09-28 $11.20 $11.37 $10.88 $11.34 $11.34 156,577
2017-09-27 $11.00 $11.24 $10.65 $11.12 $11.12 160,453
2017-09-26 $10.30 $10.97 $10.30 $10.95 $10.95 207,300
2017-09-25 $10.25 $10.32 $10.00 $10.28 $10.28 132,527
2017-09-22 $10.25 $10.36 $10.16 $10.28 $10.28 116,483
2017-09-21 $10.33 $10.34 $9.99 $10.29 $10.29 135,872
2017-09-20 $10.50 $10.65 $9.96 $10.31 $10.31 243,963
2017-09-19 $10.34 $10.60 $10.19 $10.50 $10.50 151,817
2017-09-18 $9.92 $10.34 $9.92 $10.30 $10.30 179,318
2017-09-15 $10.00 $10.24 $9.76 $9.98 $9.98 324,743
2017-09-14 $9.60 $10.00 $9.60 $9.99 $9.99 160,777
2017-09-13 $9.39 $9.75 $9.39 $9.63 $9.63 152,996
2017-09-12 $8.90 $9.56 $8.90 $9.34 $9.34 172,299
2017-09-11 $8.60 $8.98 $8.57 $8.90 $8.90 310,213
2017-09-08 $8.44 $8.54 $8.35 $8.47 $8.47 68,023
2017-09-07 $8.39 $8.54 $8.35 $8.51 $8.51 139,589
2017-09-06 $8.38 $8.60 $8.23 $8.38 $8.38 99,552
2017-09-05 $8.12 $8.60 $8.06 $8.40 $8.40 270,402
2017-09-01 $8.10 $8.22 $8.00 $8.11 $8.11 76,310
2017-08-31 $7.93 $8.15 $7.83 $8.09 $8.09 146,031
2017-08-30 $7.85 $8.08 $7.80 $7.89 $7.89 102,969
2017-08-29 $7.83 $7.97 $7.73 $7.88 $7.88 93,419
2017-08-28 $8.00 $8.00 $7.72 $7.85 $7.85 79,179
2017-08-25 $7.89 $8.05 $7.76 $7.91 $7.91 75,073
2017-08-24 $8.01 $8.02 $7.59 $7.84 $7.84 211,258
2017-08-23 $7.62 $8.04 $7.57 $8.02 $8.02 251,272
2017-08-22 $7.44 $7.69 $7.37 $7.65 $7.65 212,897
2017-08-21 $7.00 $7.39 $6.92 $7.33 $7.33 231,341
2017-08-18 $6.98 $7.00 $6.72 $6.90 $6.90 364,580
2017-08-17 $7.41 $7.51 $6.98 $7.01 $7.01 323,343
2017-08-16 $7.72 $7.78 $7.39 $7.46 $7.46 216,106
2017-08-15 $7.95 $8.07 $7.61 $7.63 $7.63 274,704
2017-08-14 $8.30 $8.38 $7.79 $7.91 $7.91 386,489
2017-08-11 $8.47 $8.54 $7.91 $8.26 $8.26 401,345
2017-08-10 $9.55 $9.70 $8.35 $8.48 $8.48 692,422
2017-08-09 $9.61 $9.94 $9.60 $9.88 $9.88 152,494
2017-08-08 $9.70 $9.99 $9.70 $9.77 $9.77 226,465
2017-08-07 $10.16 $10.50 $9.91 $10.00 $10.00 205,613
2017-08-04 $10.24 $10.46 $10.11 $10.20 $10.20 105,270
2017-08-03 $10.80 $10.89 $10.21 $10.29 $10.29 154,082
2017-08-02 $11.10 $11.18 $10.79 $10.94 $10.94 126,583
2017-08-01 $11.22 $11.55 $11.07 $11.19 $11.19 74,531
2017-07-31 $11.33 $11.50 $10.85 $11.27 $11.27 98,445
2017-07-28 $11.28 $11.50 $11.06 $11.22 $11.22 74,261
2017-07-27 $11.44 $11.60 $11.08 $11.37 $11.37 62,968
2017-07-26 $11.51 $11.65 $11.24 $11.38 $11.38 81,930
2017-07-25 $11.33 $11.61 $11.26 $11.50 $11.50 73,693
2017-07-24 $11.25 $11.38 $11.17 $11.31 $11.31 55,210
2017-07-21 $11.42 $11.63 $11.15 $11.26 $11.26 103,770
2017-07-20 $11.36 $11.58 $11.28 $11.42 $11.42 45,861
2017-07-19 $11.45 $11.57 $11.04 $11.41 $11.41 104,903
2017-07-18 $11.43 $11.59 $11.37 $11.43 $11.43 44,052
2017-07-17 $11.66 $11.70 $11.28 $11.53 $11.53 71,192
2017-07-14 $11.50 $11.80 $11.44 $11.68 $11.68 73,432
2017-07-13 $11.79 $11.84 $11.43 $11.53 $11.53 88,741
2017-07-12 $11.50 $11.88 $11.46 $11.79 $11.79 75,451
2017-07-11 $11.11 $11.48 $11.11 $11.44 $11.44 91,465
2017-07-10 $11.14 $11.38 $10.99 $11.21 $11.21 91,946
2017-07-07 $10.95 $11.22 $10.87 $11.18 $11.18 69,156
2017-07-06 $11.15 $11.18 $10.89 $10.95 $10.95 74,616
2017-07-05 $11.17 $11.33 $10.92 $11.17 $11.17 109,950
2017-07-03 $11.52 $11.53 $11.06 $11.30 $11.30 77,449
2017-06-30 $12.21 $12.21 $11.37 $11.45 $11.45 169,493
2017-06-29 $12.33 $12.33 $11.52 $12.14 $12.14 149,161
2017-06-28 $12.49 $13.00 $12.16 $12.35 $12.35 94,265
2017-06-27 $12.93 $12.96 $12.36 $12.40 $12.40 114,675
2017-06-26 $13.35 $13.40 $12.52 $13.01 $13.01 155,133
2017-06-23 $13.11 $13.31 $13.00 $13.26 $13.26 122,570
2017-06-22 $13.05 $13.30 $12.95 $13.09 $13.09 69,502
2017-06-21 $13.00 $13.08 $12.81 $12.98 $12.98 72,086
2017-06-20 $13.29 $13.31 $12.78 $12.95 $12.95 94,931
2017-06-19 $12.69 $13.44 $12.69 $13.40 $13.40 160,899
2017-06-16 $12.91 $13.27 $12.66 $12.69 $12.69 196,949
2017-06-15 $12.64 $13.13 $12.50 $13.03 $13.03 102,851
2017-06-14 $13.48 $13.55 $12.84 $13.09 $13.09 103,399
2017-06-13 $13.25 $13.48 $13.20 $13.42 $13.42 66,559
2017-06-12 $12.96 $13.28 $12.65 $13.25 $13.25 133,851
2017-06-09 $13.97 $14.23 $12.98 $13.14 $13.14 173,990
2017-06-08 $13.56 $14.19 $13.56 $13.90 $13.90 143,091
2017-06-07 $13.52 $13.81 $13.21 $13.63 $13.63 122,612
2017-06-06 $13.15 $13.66 $13.00 $13.50 $13.50 106,406
2017-06-05 $13.14 $13.40 $12.90 $13.28 $13.28 131,952
2017-06-02 $13.06 $13.51 $13.06 $13.17 $13.17 140,882
2017-06-01 $13.01 $13.53 $13.01 $13.27 $13.27 157,264
2017-05-31 $13.40 $13.52 $12.61 $13.16 $13.16 201,666
2017-05-30 $13.75 $13.81 $13.25 $13.36 $13.36 119,282
2017-05-26 $13.68 $13.97 $13.31 $13.82 $13.82 97,275
2017-05-25 $14.01 $14.19 $13.57 $13.74 $13.74 129,780
2017-05-24 $14.06 $14.11 $13.81 $13.96 $13.96 120,999
2017-05-23 $14.20 $14.40 $13.80 $14.07 $14.07 204,785
2017-05-22 $13.76 $14.23 $13.53 $14.17 $14.17 197,118
2017-05-19 $14.10 $14.43 $13.67 $13.72 $13.72 248,192
2017-05-18 $13.10 $14.20 $12.63 $14.15 $14.15 301,501
2017-05-17 $13.49 $13.91 $13.02 $13.13 $13.13 300,398
2017-05-16 $12.87 $14.03 $12.86 $13.99 $13.99 470,236
2017-05-15 $12.71 $13.25 $12.60 $13.16 $13.16 311,641
2017-05-12 $12.83 $13.10 $12.58 $12.81 $12.81 344,075
2017-05-11 $12.55 $13.49 $11.70 $13.04 $13.04 933,052
2017-05-10 $10.40 $11.47 $10.40 $11.31 $11.31 423,189
2017-05-09 $10.80 $10.80 $10.23 $10.51 $10.51 204,525
2017-05-08 $10.34 $10.99 $10.26 $10.81 $10.81 260,495
2017-05-05 $10.00 $10.50 $9.88 $10.37 $10.37 155,898
2017-05-04 $10.32 $10.39 $9.76 $10.00 $10.00 120,190
2017-05-03 $10.11 $10.43 $9.96 $10.38 $10.38 128,843
2017-05-02 $10.09 $10.24 $10.04 $10.17 $10.17 73,970
2017-05-01 $10.10 $10.18 $9.97 $10.09 $10.09 53,629
2017-04-28 $10.11 $10.20 $9.95 $10.09 $10.09 97,148
2017-04-27 $10.48 $10.48 $9.93 $10.11 $10.11 191,276
2017-04-26 $10.07 $10.59 $10.01 $10.46 $10.46 208,212
2017-04-25 $9.94 $10.24 $9.94 $10.09 $10.09 243,564
2017-04-24 $9.90 $10.05 $9.82 $9.88 $9.88 129,621
2017-04-21 $9.94 $10.05 $9.70 $9.76 $9.76 92,967
2017-04-20 $9.75 $10.09 $9.70 $9.93 $9.93 170,080
2017-04-19 $9.78 $9.92 $9.64 $9.67 $9.67 78,873
2017-04-18 $9.69 $10.05 $9.65 $9.72 $9.72 137,409
2017-04-17 $9.45 $9.93 $9.40 $9.68 $9.68 151,271
2017-04-13 $9.45 $9.60 $9.34 $9.43 $9.43 65,640
2017-04-12 $9.59 $9.62 $9.44 $9.51 $9.51 56,449
2017-04-11 $9.37 $9.64 $9.29 $9.63 $9.63 127,895
2017-04-10 $9.57 $9.71 $9.40 $9.42 $9.42 117,162
2017-04-07 $9.60 $9.74 $9.47 $9.59 $9.59 126,083
2017-04-06 $9.55 $9.75 $9.35 $9.67 $9.67 153,851
2017-04-05 $9.84 $9.98 $9.42 $9.53 $9.53 272,176
2017-04-04 $9.86 $9.99 $9.71 $9.82 $9.82 151,363
2017-04-03 $10.16 $10.20 $9.80 $9.88 $9.88 148,120
2017-03-31 $10.07 $10.25 $9.93 $10.19 $10.19 149,828
2017-03-30 $10.21 $10.22 $9.95 $10.14 $10.14 127,587
2017-03-29 $9.95 $10.25 $9.81 $10.21 $10.21 146,032
2017-03-28 $9.96 $10.05 $9.79 $9.99 $9.99 134,147
2017-03-27 $9.85 $10.07 $9.70 $10.01 $10.01 94,564
2017-03-24 $9.97 $10.17 $9.85 $10.01 $10.01 112,244
2017-03-23 $9.74 $10.06 $9.63 $9.96 $9.96 146,913
2017-03-22 $9.88 $9.88 $9.62 $9.74 $9.74 177,856
2017-03-21 $10.13 $10.25 $9.75 $9.93 $9.93 163,133
2017-03-20 $10.40 $10.45 $9.61 $10.08 $10.08 216,740
2017-03-17 $9.25 $10.45 $9.25 $10.45 $10.45 547,905
2017-03-16 $10.17 $10.30 $10.04 $10.18 $10.18 160,651
2017-03-15 $9.88 $10.18 $9.69 $10.11 $10.11 143,566
2017-03-14 $10.10 $10.10 $9.64 $9.80 $9.80 95,936
2017-03-13 $10.07 $10.30 $10.04 $10.17 $10.17 136,455
2017-03-10 $9.84 $10.06 $9.63 $10.03 $10.03 159,237
2017-03-09 $9.96 $10.04 $9.64 $9.68 $9.68 154,095
2017-03-08 $10.01 $10.08 $9.89 $10.04 $10.04 193,044
2017-03-07 $9.77 $10.04 $9.70 $9.96 $9.96 182,618
2017-03-06 $9.76 $9.91 $9.60 $9.81 $9.81 125,225
2017-03-03 $9.95 $10.00 $9.73 $9.88 $9.88 148,875
2017-03-02 $10.27 $10.34 $9.90 $9.97 $9.97 119,359
2017-03-01 $10.09 $10.31 $10.05 $10.21 $10.21 119,101
2017-02-28 $10.66 $10.66 $9.85 $9.92 $9.92 156,529
2017-02-27 $10.50 $10.69 $10.34 $10.66 $10.66 83,521
2017-02-24 $10.51 $10.51 $10.25 $10.46 $10.46 109,107
2017-02-23 $10.75 $10.80 $10.42 $10.50 $10.50 157,441
2017-02-22 $10.65 $10.77 $10.50 $10.70 $10.70 137,979
2017-02-21 $10.50 $11.03 $10.50 $10.76 $10.76 318,659
2017-02-17 $10.16 $10.25 $10.04 $10.21 $10.21 106,942
2017-02-16 $10.19 $10.25 $10.00 $10.19 $10.19 93,233
2017-02-15 $10.20 $10.43 $10.00 $10.16 $10.16 69,736
2017-02-14 $10.10 $10.38 $10.03 $10.20 $10.20 161,606
2017-02-13 $10.15 $10.28 $10.03 $10.15 $10.15 73,473
2017-02-10 $10.27 $10.27 $9.97 $10.10 $10.10 123,328
2017-02-09 $9.73 $10.10 $9.68 $10.02 $10.02 155,074
2017-02-08 $9.50 $9.73 $9.38 $9.72 $9.72 115,507
2017-02-07 $9.55 $9.72 $9.50 $9.59 $9.59 85,757
2017-02-06 $9.79 $9.86 $9.37 $9.55 $9.55 107,677
2017-02-03 $9.74 $9.81 $9.60 $9.75 $9.75 92,532
2017-02-02 $9.71 $9.85 $9.62 $9.66 $9.66 70,279
2017-02-01 $9.91 $10.06 $9.65 $9.77 $9.77 81,163
2017-01-31 $9.86 $10.09 $9.61 $9.85 $9.85 109,480
2017-01-30 $9.75 $10.05 $9.37 $9.87 $9.87 200,600
2017-01-27 $9.87 $9.92 $9.68 $9.73 $9.73 78,448
2017-01-26 $10.20 $10.28 $9.70 $9.90 $9.90 134,649
2017-01-25 $9.85 $10.19 $9.85 $10.11 $10.11 127,086
2017-01-24 $9.87 $9.94 $9.61 $9.92 $9.92 150,420
2017-01-23 $10.38 $10.44 $9.74 $9.78 $9.78 190,639
2017-01-20 $10.25 $10.63 $10.15 $10.43 $10.43 149,588
2017-01-19 $10.27 $10.57 $10.10 $10.20 $10.20 153,426
2017-01-18 $10.13 $10.39 $10.03 $10.18 $10.18 109,129
2017-01-17 $10.45 $10.59 $10.12 $10.12 $10.12 87,707
2017-01-13 $10.49 $10.68 $10.40 $10.55 $10.55 105,452
2017-01-12 $10.20 $10.43 $10.05 $10.41 $10.41 116,102
2017-01-11 $10.15 $10.35 $10.01 $10.16 $10.16 106,094
2017-01-10 $10.49 $10.68 $10.12 $10.15 $10.15 147,859
2017-01-09 $10.02 $10.77 $9.84 $10.40 $10.40 227,443
2017-01-06 $10.25 $10.30 $9.99 $10.02 $10.02 101,364
2017-01-05 $10.73 $10.75 $10.10 $10.20 $10.20 134,937
2017-01-04 $9.95 $10.73 $9.95 $10.70 $10.70 239,332
2017-01-03 $9.46 $9.97 $9.46 $9.95 $9.95 165,791
2016-12-30 $9.50 $9.61 $9.30 $9.34 $9.34 230,160
2016-12-29 $9.73 $9.81 $9.39 $9.49 $9.49 140,939
2016-12-28 $9.90 $9.94 $9.68 $9.75 $9.75 160,851
2016-12-27 $9.91 $10.19 $9.89 $9.98 $9.98 94,273
2016-12-23 $9.71 $10.12 $9.71 $9.99 $9.99 145,985
2016-12-22 $9.70 $9.84 $9.45 $9.77 $9.77 153,639
2016-12-21 $9.97 $10.06 $9.33 $9.72 $9.72 241,164
2016-12-20 $10.12 $10.23 $9.86 $10.02 $10.02 96,528
2016-12-19 $10.30 $10.37 $10.06 $10.10 $10.10 117,126
2016-12-16 $10.16 $10.36 $10.02 $10.32 $10.32 188,872
2016-12-15 $9.96 $10.17 $9.94 $10.11 $10.11 101,799
2016-12-14 $10.19 $10.27 $9.95 $10.00 $10.00 104,879
2016-12-13 $10.17 $10.29 $9.92 $10.24 $10.24 103,216
2016-12-12 $10.30 $10.34 $9.98 $10.16 $10.16 105,670
2016-12-09 $10.60 $10.71 $10.29 $10.35 $10.35 139,014
2016-12-08 $10.16 $10.64 $10.16 $10.55 $10.55 144,429
2016-12-07 $10.07 $10.29 $9.96 $10.14 $10.14 93,599
2016-12-06 $10.39 $10.40 $10.03 $10.17 $10.17 133,512
2016-12-05 $9.88 $10.36 $9.84 $10.33 $10.33 243,017
2016-12-02 $9.24 $10.02 $9.13 $9.87 $9.87 171,329
2016-12-01 $9.90 $9.95 $9.25 $9.32 $9.32 218,036
2016-11-30 $10.18 $10.24 $9.85 $9.87 $9.87 177,683
2016-11-29 $10.53 $10.75 $10.03 $10.03 $10.03 139,866
2016-11-28 $11.04 $11.12 $10.52 $10.55 $10.55 107,775
2016-11-25 $11.26 $11.27 $11.04 $11.11 $11.11 46,493
2016-11-23 $10.95 $11.22 $10.82 $11.19 $11.19 113,919
2016-11-22 $10.76 $10.95 $10.56 $10.90 $10.90 90,603
2016-11-21 $10.82 $10.83 $10.42 $10.72 $10.72 133,429
2016-11-18 $10.53 $10.91 $10.52 $10.67 $10.67 113,161
2016-11-17 $10.68 $10.78 $10.51 $10.57 $10.57 78,965
2016-11-16 $10.63 $10.83 $10.47 $10.71 $10.71 76,692
2016-11-15 $10.67 $10.82 $10.42 $10.59 $10.59 136,951
2016-11-14 $11.25 $11.36 $10.70 $10.77 $10.77 148,846
2016-11-11 $10.81 $11.42 $10.64 $11.24 $11.24 205,662
2016-11-10 $10.95 $12.04 $10.81 $10.86 $10.86 307,569
2016-11-09 $10.48 $11.75 $10.48 $11.72 $11.72 257,172
2016-11-08 $11.22 $11.37 $10.78 $10.99 $10.99 113,398
2016-11-07 $10.82 $11.31 $10.70 $11.19 $11.19 190,398
2016-11-04 $10.81 $10.88 $10.46 $10.47 $10.47 152,953
2016-11-03 $10.91 $11.23 $10.74 $10.81 $10.81 175,179
2016-11-02 $10.92 $11.15 $10.72 $10.79 $10.79 113,298
2016-11-01 $12.10 $12.10 $10.90 $11.01 $11.01 260,014
2016-10-31 $12.14 $12.21 $11.83 $11.93 $11.93 143,013
2016-10-28 $12.15 $12.30 $12.05 $12.21 $12.21 116,600
2016-10-27 $12.20 $12.43 $12.04 $12.16 $12.16 93,954
2016-10-26 $12.02 $12.48 $12.02 $12.25 $12.25 152,330
2016-10-25 $12.39 $12.48 $12.00 $12.08 $12.08 114,685
2016-10-24 $12.52 $12.71 $12.30 $12.42 $12.42 126,254
2016-10-21 $12.13 $12.71 $12.05 $12.36 $12.36 136,557
2016-10-20 $12.57 $12.59 $12.23 $12.31 $12.31 199,561
2016-10-19 $12.57 $12.97 $12.51 $12.62 $12.62 121,684
2016-10-18 $13.49 $13.50 $12.63 $12.67 $12.67 141,967
2016-10-17 $13.18 $13.54 $13.13 $13.32 $13.32 140,049
2016-10-14 $13.68 $13.79 $13.13 $13.22 $13.22 251,091
2016-10-13 $13.50 $13.94 $13.49 $13.54 $13.54 274,117
2016-10-12 $14.16 $14.34 $13.50 $13.56 $13.56 268,809
2016-10-11 $14.75 $14.84 $14.21 $14.30 $14.30 196,913
2016-10-10 $14.85 $15.21 $14.69 $14.89 $14.89 125,554
2016-10-07 $15.51 $15.74 $14.77 $14.90 $14.90 151,112
2016-10-06 $15.85 $15.92 $15.39 $15.56 $15.56 136,210
2016-10-05 $15.68 $16.15 $15.60 $15.84 $15.84 157,639
2016-10-04 $15.75 $15.75 $15.37 $15.59 $15.59 108,612
2016-10-03 $15.50 $15.69 $15.01 $15.64 $15.64 211,693
2016-09-30 $15.04 $15.40 $14.91 $15.22 $15.22 288,761
2016-09-29 $15.16 $15.50 $14.90 $15.07 $15.07 206,115
2016-09-28 $15.50 $15.50 $14.81 $15.13 $15.13 262,961
2016-09-27 $14.57 $15.21 $14.54 $15.16 $15.16 336,653
2016-09-26 $14.11 $14.91 $14.11 $14.53 $14.53 234,687
2016-09-23 $14.26 $14.38 $13.89 $14.14 $14.14 73,133
2016-09-22 $14.45 $14.46 $14.28 $14.39 $14.39 96,888
2016-09-21 $14.11 $14.31 $13.76 $14.28 $14.28 100,216
2016-09-20 $13.98 $14.30 $13.95 $14.00 $14.00 81,379
2016-09-19 $14.06 $14.18 $13.82 $13.97 $13.97 119,221
2016-09-16 $13.69 $14.04 $13.54 $14.02 $14.02 208,039
2016-09-15 $13.57 $13.79 $13.34 $13.69 $13.69 104,174
2016-09-14 $13.36 $13.63 $13.20 $13.47 $13.47 106,192
2016-09-13 $13.48 $13.65 $13.06 $13.39 $13.39 131,545
2016-09-12 $13.60 $13.74 $13.18 $13.73 $13.73 132,134
2016-09-09 $13.67 $13.88 $13.21 $13.46 $13.46 327,590
2016-09-08 $14.23 $14.23 $13.77 $13.85 $13.85 122,743
2016-09-07 $14.18 $14.49 $13.67 $13.92 $13.92 130,882
2016-09-06 $14.07 $14.55 $13.73 $14.22 $14.22 253,354
2016-09-02 $13.20 $13.68 $13.19 $13.44 $13.44 119,733
2016-09-01 $13.39 $13.54 $13.02 $13.34 $13.34 126,648
2016-08-31 $14.00 $14.13 $13.38 $13.47 $13.47 114,294
2016-08-30 $14.22 $14.40 $13.92 $14.05 $14.05 137,652
2016-08-29 $14.17 $14.50 $14.10 $14.24 $14.24 100,448
2016-08-26 $14.43 $14.70 $14.01 $14.17 $14.17 185,248
2016-08-25 $14.07 $14.48 $13.80 $14.41 $14.41 219,165
2016-08-24 $14.00 $14.44 $14.00 $14.11 $14.11 175,473
2016-08-23 $13.87 $14.17 $13.74 $13.97 $13.97 116,705
2016-08-22 $13.57 $14.27 $13.57 $13.92 $13.92 159,467
2016-08-19 $13.91 $13.95 $13.52 $13.82 $13.82 119,399
2016-08-18 $13.80 $13.98 $13.66 $13.98 $13.98 139,141
2016-08-17 $13.74 $14.00 $13.45 $13.81 $13.81 233,462
2016-08-16 $13.72 $13.83 $13.45 $13.71 $13.71 136,306
2016-08-15 $13.59 $14.00 $13.25 $13.85 $13.85 229,591
2016-08-12 $13.32 $14.00 $13.32 $13.47 $13.47 255,365
2016-08-11 $12.99 $13.41 $12.84 $13.34 $13.34 346,367
2016-08-10 $11.90 $13.43 $11.89 $12.70 $12.70 870,271
2016-08-09 $11.33 $11.60 $11.25 $11.57 $11.57 189,591
2016-08-08 $11.12 $11.62 $11.10 $11.29 $11.29 131,594
2016-08-05 $10.77 $11.19 $10.73 $10.99 $10.99 60,784
2016-08-04 $11.34 $11.70 $10.65 $10.70 $10.70 112,628
2016-08-03 $10.03 $11.38 $9.97 $11.30 $11.30 224,926
2016-08-02 $10.20 $10.39 $9.95 $9.99 $9.99 68,412
2016-08-01 $10.15 $10.36 $10.05 $10.20 $10.20 61,407
2016-07-29 $10.50 $10.61 $9.95 $10.18 $10.18 96,176
2016-07-28 $10.66 $10.78 $10.38 $10.57 $10.57 63,717
2016-07-27 $10.47 $10.84 $10.47 $10.67 $10.67 49,552
2016-07-26 $10.30 $10.59 $10.30 $10.57 $10.57 64,723
2016-07-25 $10.12 $10.45 $10.12 $10.36 $10.36 146,507
2016-07-22 $9.98 $10.25 $9.90 $10.15 $10.15 97,802
2016-07-21 $10.19 $10.38 $9.95 $9.98 $9.98 63,077
2016-07-20 $10.19 $10.33 $10.05 $10.15 $10.15 61,463
2016-07-19 $10.30 $10.52 $10.16 $10.19 $10.19 64,641
2016-07-18 $10.62 $10.65 $10.27 $10.37 $10.37 106,307
2016-07-15 $10.76 $10.91 $10.48 $10.72 $10.72 68,324
2016-07-14 $11.03 $11.17 $10.71 $10.73 $10.73 90,264
2016-07-13 $11.08 $11.46 $10.87 $10.90 $10.90 99,092
2016-07-12 $10.75 $11.29 $10.67 $11.07 $11.07 165,116
2016-07-11 $10.60 $10.92 $10.53 $10.58 $10.58 101,426
2016-07-08 $9.65 $10.70 $9.65 $10.57 $10.57 224,839
2016-07-07 $10.18 $10.42 $10.13 $10.26 $10.26 94,804
2016-07-06 $9.97 $10.28 $9.85 $10.12 $10.12 120,035
2016-07-05 $10.22 $10.25 $9.91 $10.11 $10.11 104,472
2016-07-01 $10.57 $10.80 $10.25 $10.37 $10.37 86,899
2016-06-30 $10.20 $10.57 $9.96 $10.57 $10.57 189,671
2016-06-29 $9.97 $10.31 $9.81 $10.15 $10.15 114,450
2016-06-28 $9.78 $10.05 $9.50 $9.94 $9.94 175,951
2016-06-27 $10.00 $10.28 $9.08 $9.37 $9.37 427,058
2016-06-24 $10.00 $10.45 $10.00 $10.10 $10.10 308,522
2016-06-23 $10.27 $10.73 $10.27 $10.69 $10.69 111,331
2016-06-22 $10.76 $10.81 $10.10 $10.14 $10.14 115,733
2016-06-21 $10.66 $10.96 $10.32 $10.75 $10.75 92,062
2016-06-20 $10.79 $11.08 $10.62 $10.65 $10.65 96,117
2016-06-17 $10.31 $10.93 $10.17 $10.61 $10.61 210,383
2016-06-16 $10.43 $10.51 $10.02 $10.25 $10.25 129,714
2016-06-15 $9.97 $10.86 $9.97 $10.51 $10.51 210,490
2016-06-14 $9.93 $10.32 $9.78 $10.10 $10.10 110,367
2016-06-13 $10.12 $10.37 $9.91 $9.99 $9.99 156,153
2016-06-10 $10.55 $10.57 $10.12 $10.14 $10.14 121,032
2016-06-09 $10.81 $10.97 $10.62 $10.73 $10.73 106,040
2016-06-08 $11.40 $11.51 $10.91 $10.97 $10.97 214,348
2016-06-07 $11.48 $11.85 $11.27 $11.30 $11.30 365,408
2016-06-06 $10.71 $11.60 $10.58 $11.44 $11.44 237,862
2016-06-03 $10.88 $10.92 $10.39 $10.64 $10.64 141,596
2016-06-02 $10.82 $10.98 $10.59 $10.86 $10.86 140,247
2016-06-01 $10.51 $10.89 $10.50 $10.78 $10.78 223,959
2016-05-31 $10.46 $10.88 $10.37 $10.52 $10.52 147,950
2016-05-27 $10.78 $11.07 $10.32 $10.40 $10.40 298,858
2016-05-26 $10.73 $11.09 $10.67 $10.88 $10.88 206,236
2016-05-25 $10.47 $10.89 $10.40 $10.70 $10.70 351,792
2016-05-24 $9.66 $10.46 $9.46 $10.34 $10.34 317,108
2016-05-23 $9.35 $9.64 $9.25 $9.28 $9.28 170,118
2016-05-20 $9.24 $9.49 $9.17 $9.41 $9.41 127,170
2016-05-19 $9.39 $9.59 $9.03 $9.14 $9.14 312,189
2016-05-18 $9.44 $9.78 $9.39 $9.45 $9.45 171,505
2016-05-17 $9.83 $10.00 $9.36 $9.44 $9.44 336,962
2016-05-16 $9.35 $9.93 $9.35 $9.89 $9.89 294,093
2016-05-13 $9.33 $9.83 $9.32 $9.36 $9.36 203,828
2016-05-12 $9.50 $9.98 $9.32 $9.45 $9.45 248,793
2016-05-11 $10.11 $10.62 $9.41 $9.49 $9.49 534,300
2016-05-10 $10.09 $10.57 $9.93 $10.48 $10.48 336,667
2016-05-09 $10.62 $10.76 $10.03 $10.10 $10.10 632,424
2016-05-06 $10.24 $10.80 $10.24 $10.49 $10.49 139,828
2016-05-05 $10.54 $10.93 $10.30 $10.34 $10.34 289,918
2016-05-04 $11.00 $11.47 $10.40 $10.43 $10.43 419,626
2016-05-03 $12.10 $12.37 $11.11 $11.16 $11.16 425,075
2016-05-02 $13.30 $13.49 $11.98 $12.10 $12.10 558,158
2016-04-29 $13.36 $13.82 $13.14 $13.22 $13.22 473,585
2016-04-28 $14.11 $14.28 $13.27 $13.33 $13.33 404,035
2016-04-27 $13.83 $14.42 $13.83 $14.12 $14.12 264,548
2016-04-26 $13.00 $14.00 $13.00 $13.96 $13.96 422,233
2016-04-25 $13.41 $13.63 $13.00 $13.08 $13.08 637,471
2016-04-22 $13.48 $13.76 $13.28 $13.42 $13.42 205,388
2016-04-21 $13.17 $13.65 $13.16 $13.35 $13.35 338,444
2016-04-20 $12.87 $13.37 $12.87 $13.11 $13.11 288,188
2016-04-19 $13.16 $13.59 $12.83 $12.88 $12.88 253,954
2016-04-18 $13.18 $13.50 $13.00 $13.16 $13.16 219,084
2016-04-15 $14.30 $14.34 $13.20 $13.33 $13.33 398,848
2016-04-14 $13.79 $14.75 $13.67 $14.56 $14.56 614,421
2016-04-13 $13.48 $13.95 $13.37 $13.53 $13.53 305,400
2016-04-12 $13.25 $13.72 $13.10 $13.37 $13.37 366,664
2016-04-11 $13.40 $13.80 $13.29 $13.39 $13.39 190,216
2016-04-08 $13.05 $13.33 $12.93 $13.27 $13.27 604,346
2016-04-07 $12.62 $13.09 $12.62 $12.88 $12.88 359,527
2016-04-06 $12.49 $13.05 $12.44 $12.89 $12.89 369,510
2016-04-05 $12.90 $13.06 $12.43 $12.49 $12.49 296,313
2016-04-04 $12.98 $13.18 $12.84 $12.94 $12.94 185,022
2016-04-01 $13.11 $13.12 $12.72 $12.89 $12.89 149,346
2016-03-31 $13.07 $13.40 $13.01 $13.14 $13.14 248,966
2016-03-30 $13.36 $13.50 $12.89 $13.04 $13.04 351,425
2016-03-29 $12.49 $13.43 $12.36 $13.04 $13.04 380,709
2016-03-28 $11.92 $12.96 $11.82 $12.48 $12.48 380,733
2016-03-24 $11.93 $12.79 $11.14 $12.55 $12.55 376,801
2016-03-23 $13.89 $13.90 $12.00 $12.12 $12.12 928,142
2016-03-22 $12.10 $13.45 $12.09 $12.93 $12.93 975,732
2016-03-21 $11.45 $12.25 $11.45 $12.07 $12.07 359,145
2016-03-18 $11.06 $11.56 $11.06 $11.50 $11.50 263,509
2016-03-17 $10.68 $11.20 $10.40 $11.10 $11.10 175,182
2016-03-16 $10.25 $10.71 $10.20 $10.63 $10.63 121,528
2016-03-15 $11.90 $11.90 $10.25 $10.35 $10.35 371,051
2016-03-14 $11.26 $12.14 $11.20 $12.01 $12.01 415,129
2016-03-11 $10.49 $11.04 $10.28 $10.93 $10.93 202,821
2016-03-10 $11.20 $11.39 $10.33 $10.38 $10.38 182,746
2016-03-09 $11.32 $11.39 $10.81 $11.06 $11.06 167,315
2016-03-08 $11.94 $11.98 $10.99 $11.27 $11.27 413,401
2016-03-07 $11.39 $12.16 $10.89 $12.07 $12.07 539,595
2016-03-04 $10.87 $11.92 $10.87 $10.94 $10.94 542,178
2016-03-03 $10.50 $11.38 $10.48 $10.86 $10.86 384,264
2016-03-02 $9.50 $10.68 $9.50 $10.19 $10.19 418,057
2016-03-01 $9.23 $9.93 $9.21 $9.70 $9.70 344,639
2016-02-29 $8.93 $9.29 $8.85 $9.14 $9.14 94,144
2016-02-26 $8.87 $9.29 $8.86 $8.90 $8.90 106,061
2016-02-25 $8.92 $9.02 $8.61 $8.86 $8.86 107,571
2016-02-24 $8.21 $9.09 $7.92 $8.92 $8.92 277,866
2016-02-23 $9.16 $9.16 $8.34 $8.36 $8.36 208,132
2016-02-22 $8.80 $9.25 $8.75 $8.97 $8.97 115,739
2016-02-19 $8.86 $9.03 $8.50 $8.71 $8.71 65,164
2016-02-18 $8.91 $9.09 $8.52 $8.93 $8.93 139,981
2016-02-17 $9.17 $9.38 $8.76 $8.88 $8.88 207,131
2016-02-16 $8.59 $9.25 $8.56 $9.12 $9.12 193,984
2016-02-12 $8.55 $8.78 $8.15 $8.56 $8.56 100,217
2016-02-11 $7.55 $8.65 $7.42 $8.52 $8.52 180,007
2016-02-10 $7.75 $7.95 $7.41 $7.61 $7.61 91,350
2016-02-09 $7.73 $7.96 $7.50 $7.73 $7.73 79,608
2016-02-08 $8.02 $8.18 $7.62 $7.90 $7.90 80,148
2016-02-05 $8.45 $8.70 $8.21 $8.26 $8.26 97,846
2016-02-04 $7.67 $8.85 $7.61 $8.53 $8.53 257,956
2016-02-03 $7.37 $7.97 $7.10 $7.86 $7.86 166,036
2016-02-02 $7.41 $7.61 $7.16 $7.26 $7.26 113,598
2016-02-01 $7.51 $7.75 $7.13 $7.64 $7.64 75,016
2016-01-29 $7.10 $7.90 $7.10 $7.62 $7.62 128,979
2016-01-28 $7.68 $7.81 $7.21 $7.23 $7.23 103,151
2016-01-27 $7.54 $7.99 $7.40 $7.55 $7.55 96,245
2016-01-26 $7.47 $7.78 $7.04 $7.64 $7.64 106,717
2016-01-25 $8.12 $8.23 $7.27 $7.41 $7.41 216,640
2016-01-22 $7.93 $8.44 $7.91 $8.10 $8.10 265,970
2016-01-21 $7.50 $8.42 $7.29 $8.03 $8.03 390,392
2016-01-20 $7.05 $7.61 $6.60 $7.48 $7.48 322,135
2016-01-19 $8.00 $8.10 $7.05 $7.23 $7.23 255,504
2016-01-15 $8.09 $8.13 $7.50 $7.85 $7.85 420,886
2016-01-14 $8.10 $8.55 $7.72 $8.44 $8.44 466,189
2016-01-13 $8.32 $8.44 $7.84 $8.03 $8.03 302,159
2016-01-12 $8.02 $8.34 $7.70 $8.05 $8.05 389,309
2016-01-11 $8.51 $8.59 $7.48 $7.50 $7.50 441,030
2016-01-08 $9.67 $9.99 $8.44 $8.63 $8.63 498,061
2016-01-07 $10.34 $10.68 $9.50 $9.55 $9.55 707,562
2016-01-06 $10.62 $11.09 $10.25 $10.49 $10.49 335,415
2016-01-05 $10.72 $10.80 $10.25 $10.75 $10.75 200,599
2016-01-04 $10.04 $10.91 $9.34 $10.77 $10.77 361,702
2015-12-31 $10.12 $10.40 $9.77 $10.04 $10.04 197,923
2015-12-30 $10.82 $11.24 $10.18 $10.21 $10.21 539,462
2015-12-29 $11.01 $11.36 $10.80 $10.95 $10.95 407,834
2015-12-28 $11.79 $11.96 $10.97 $11.08 $11.08 335,394
2015-12-24 $12.18 $12.55 $11.98 $12.04 $12.04 90,324
2015-12-23 $11.61 $12.67 $11.57 $12.30 $12.30 419,810
2015-12-22 $10.56 $11.80 $10.56 $11.55 $11.55 269,271
2015-12-21 $10.71 $11.07 $10.44 $10.68 $10.68 149,146
2015-12-18 $10.31 $10.80 $10.07 $10.80 $10.80 483,323
2015-12-17 $10.38 $10.70 $10.24 $10.27 $10.27 305,835
2015-12-16 $9.89 $10.55 $9.61 $10.48 $10.48 603,031
2015-12-15 $9.29 $9.91 $9.05 $9.89 $9.89 375,089
2015-12-14 $9.57 $9.63 $8.77 $9.21 $9.21 294,792
2015-12-11 $10.26 $10.26 $9.45 $9.65 $9.65 209,264
2015-12-10 $9.94 $10.22 $9.70 $10.20 $10.20 242,079
2015-12-09 $9.54 $9.94 $9.49 $9.91 $9.91 293,247
2015-12-08 $9.81 $10.28 $9.45 $9.61 $9.61 337,871
2015-12-07 $10.68 $10.68 $9.77 $9.90 $9.90 154,841
2015-12-04 $9.95 $10.09 $9.63 $9.77 $9.77 99,551
2015-12-03 $10.02 $10.32 $9.73 $9.92 $9.92 111,112
2015-12-02 $9.99 $10.45 $9.84 $9.91 $9.91 157,089
2015-12-01 $9.89 $10.20 $9.63 $9.95 $9.95 113,254
2015-11-30 $10.10 $10.84 $9.73 $9.92 $9.92 517,167
2015-11-27 $9.15 $10.22 $9.00 $9.98 $9.98 197,665
2015-11-25 $7.70 $9.72 $7.70 $9.24 $9.24 589,311
2015-11-24 $7.25 $7.73 $7.25 $7.70 $7.70 210,911
2015-11-23 $7.37 $7.52 $7.20 $7.36 $7.36 126,735
2015-11-20 $7.36 $7.83 $7.27 $7.37 $7.37 234,166
2015-11-19 $7.30 $7.96 $7.27 $7.37 $7.37 185,983
2015-11-18 $6.58 $7.33 $6.58 $7.25 $7.25 210,316
2015-11-17 $6.90 $6.97 $6.50 $6.58 $6.58 172,090
2015-11-16 $7.13 $7.33 $6.74 $6.84 $6.84 289,395
2015-11-13 $6.71 $7.15 $6.57 $7.13 $7.13 214,600
2015-11-12 $7.33 $7.33 $6.60 $6.65 $6.65 336,550
2015-11-11 $7.85 $7.93 $7.26 $7.31 $7.31 298,186
2015-11-10 $7.99 $9.27 $7.79 $7.84 $7.84 735,822
2015-11-09 $11.67 $11.89 $10.41 $10.43 $10.43 304,354
2015-11-06 $10.83 $11.58 $10.55 $11.48 $11.48 117,422
2015-11-05 $11.26 $11.60 $10.80 $10.81 $10.81 122,671
2015-11-04 $11.76 $12.23 $10.90 $11.28 $11.28 368,217
2015-11-03 $11.79 $12.30 $11.51 $11.70 $11.70 225,825
2015-11-02 $10.69 $12.00 $10.69 $11.86 $11.86 175,724
2015-10-30 $10.87 $11.17 $10.60 $10.70 $10.70 80,968
2015-10-29 $11.31 $11.37 $10.84 $10.87 $10.87 135,448
2015-10-28 $10.33 $11.40 $10.30 $11.30 $11.30 271,726
2015-10-27 $10.32 $10.64 $10.00 $10.27 $10.27 175,478
2015-10-26 $11.01 $11.28 $10.21 $10.40 $10.40 200,219
2015-10-23 $10.43 $11.00 $10.04 $10.90 $10.90 198,497
2015-10-22 $10.41 $10.86 $10.37 $10.77 $10.77 153,225
2015-10-21 $11.00 $11.00 $10.29 $10.32 $10.32 141,135
2015-10-20 $10.31 $11.00 $10.31 $10.97 $10.97 145,442
2015-10-19 $10.32 $10.92 $9.85 $10.33 $10.33 159,407
2015-10-16 $10.52 $11.00 $9.68 $10.40 $10.40 233,942
2015-10-15 $9.70 $10.50 $9.65 $10.45 $10.45 443,812
2015-10-14 $9.90 $9.98 $9.41 $9.72 $9.72 207,021
2015-10-13 $9.47 $10.00 $9.02 $9.88 $9.88 153,988
2015-10-12 $9.48 $9.79 $9.06 $9.52 $9.52 157,179
2015-10-09 $9.68 $10.10 $9.03 $9.57 $9.57 209,605
2015-10-08 $8.68 $9.87 $8.62 $9.58 $9.58 306,608
2015-10-07 $8.18 $8.83 $8.15 $8.68 $8.68 160,497
2015-10-06 $7.52 $8.16 $7.52 $8.13 $8.13 243,469
2015-10-05 $6.97 $7.80 $6.97 $7.56 $7.56 192,818
2015-10-02 $6.67 $7.09 $6.62 $6.90 $6.90 120,317
2015-10-01 $6.65 $6.93 $6.61 $6.78 $6.78 149,704
2015-09-30 $6.68 $6.89 $6.50 $6.71 $6.71 98,932
2015-09-29 $6.79 $6.95 $6.50 $6.54 $6.54 90,856
2015-09-28 $6.98 $7.14 $6.79 $6.80 $6.80 77,468
2015-09-25 $7.33 $7.46 $7.00 $7.01 $7.01 110,688
2015-09-24 $7.00 $7.37 $6.87 $7.25 $7.25 140,949
2015-09-23 $7.42 $7.55 $7.07 $7.11 $7.11 233,982
2015-09-22 $7.75 $7.93 $7.43 $7.44 $7.44 241,025
2015-09-21 $7.84 $8.00 $7.66 $7.84 $7.84 121,379
2015-09-18 $7.30 $7.84 $7.25 $7.84 $7.84 188,879
2015-09-17 $7.59 $7.84 $7.42 $7.44 $7.44 155,890
2015-09-16 $7.43 $7.75 $7.39 $7.64 $7.64 88,203
2015-09-15 $7.29 $7.54 $7.23 $7.39 $7.39 89,768
2015-09-14 $7.50 $7.54 $7.21 $7.30 $7.30 177,231
2015-09-11 $7.58 $7.59 $7.18 $7.50 $7.50 212,594
2015-09-10 $7.70 $7.96 $7.13 $7.17 $7.17 262,535
2015-09-09 $7.48 $8.09 $7.47 $7.79 $7.79 317,766
2015-09-08 $7.24 $7.77 $7.02 $7.47 $7.47 350,893
2015-09-04 $6.85 $7.15 $6.79 $7.08 $7.08 173,510
2015-09-03 $7.00 $7.13 $6.76 $6.99 $6.99 315,271
2015-09-02 $7.25 $7.26 $6.78 $7.01 $7.01 256,361
2015-09-01 $7.23 $7.35 $7.00 $7.16 $7.16 315,832
2015-08-31 $7.08 $7.54 $6.98 $7.37 $7.37 103,235

ExOne Company (XONE) News Headlines

Recent ExOne Company (XONE) 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.