Yext Inc (YEXT) Exchange: NYSE

Data as of March 29, 2024

$6.13 ($-0.07) -1.13%

Yext Inc - Daily Information
Click for more stock information on Yext Inc.
Daily Information Data
Date March 29, 2024
Open $6.23
Previous Close $6.13
High $6.23
Low $6.05
Adjusted Open $6.23
Previous Adjusted Close $6.13
Adjusted High $6.23
Adjusted Low $6.05

About Yext Inc (YEXT)

Yext Inc is a cloud-based digital experience platform that helps companies manage their digital knowledge in order to drive brand awareness, brand loyalty, and customer engagement. Founded in 2006, Yext is based in New York City and has experienced 151.45% growth in revenue over the past four years. Yext allows businesses to control their brand experiences across the internet by providing a platform that makes digital presence management accessible, powerful, and scalable. The company also works with brands and manages their online listings, connecting them to various review sites and helping them reach larger audiences in more efficient and effective ways.

Historical Stock Data for Yext Inc (YEXT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $6.23 $6.23 $6.05 $6.13 $6.13 681,939
2024-03-21 $6.12 $6.29 $6.12 $6.20 $6.20 1,074,286
2024-03-20 $5.81 $6.19 $5.76 $6.08 $6.08 1,219,474
2024-03-19 $5.28 $5.96 $5.22 $5.88 $5.88 1,581,719
2024-03-18 $5.40 $5.41 $5.32 $5.34 $5.34 710,862
2024-03-15 $5.51 $5.59 $5.32 $5.39 $5.39 1,743,681
2024-03-14 $5.67 $5.68 $5.48 $5.54 $5.54 853,649
2024-03-13 $5.75 $5.84 $5.64 $5.67 $5.67 724,021
2024-03-12 $5.94 $5.97 $5.74 $5.79 $5.79 982,730
2024-03-11 $6.02 $6.15 $5.94 $5.94 $5.94 714,277
2024-03-08 $6.52 $6.59 $5.91 $6.05 $6.05 2,183,575
2024-03-07 $7.49 $7.53 $5.99 $6.45 $6.45 3,757,627
2024-03-06 $5.88 $6.00 $5.87 $5.96 $5.96 1,416,255
2024-03-05 $6.13 $6.13 $5.74 $5.75 $5.75 782,635
2024-03-04 $6.04 $6.22 $6.00 $6.13 $6.13 741,214
2024-03-01 $5.95 $6.06 $5.82 $5.98 $5.98 802,959
2024-02-29 $6.11 $6.13 $5.85 $5.92 $5.92 811,362
2024-02-28 $6.02 $6.04 $5.93 $5.95 $5.95 497,233
2024-02-27 $6.03 $6.11 $5.98 $6.10 $6.10 549,802
2024-02-26 $5.83 $6.03 $5.78 $5.98 $5.98 583,086
2024-02-23 $5.91 $5.91 $5.80 $5.87 $5.87 478,443
2024-02-22 $5.80 $5.95 $5.68 $5.92 $5.92 823,672
2024-02-21 $5.90 $5.96 $5.70 $5.76 $5.76 789,383
2024-02-20 $6.16 $6.16 $5.90 $5.94 $5.94 721,544
2024-02-16 $6.32 $6.43 $6.23 $6.30 $6.30 1,768,913
2024-02-15 $6.30 $6.38 $6.23 $6.38 $6.38 590,931
2024-02-14 $6.12 $6.28 $6.07 $6.25 $6.25 587,486
2024-02-13 $6.03 $6.20 $5.91 $5.97 $5.97 864,226
2024-02-12 $6.06 $6.46 $6.05 $6.34 $6.34 898,372
2024-02-09 $6.01 $6.08 $5.94 $6.03 $6.03 684,964
2024-02-08 $5.86 $5.99 $5.82 $5.97 $5.97 495,260
2024-02-07 $5.96 $5.96 $5.79 $5.85 $5.85 521,854
2024-02-06 $5.92 $6.00 $5.88 $5.96 $5.96 427,885
2024-02-05 $6.01 $6.04 $5.91 $5.94 $5.94 483,496
2024-02-02 $6.03 $6.15 $6.00 $6.08 $6.08 528,833
2024-02-01 $5.97 $6.12 $5.95 $6.10 $6.10 495,137
2024-01-31 $6.09 $6.15 $5.92 $5.93 $5.93 575,007
2024-01-30 $6.21 $6.25 $6.04 $6.13 $6.13 416,326
2024-01-29 $6.21 $6.26 $6.12 $6.26 $6.26 373,412
2024-01-26 $6.18 $6.27 $6.10 $6.17 $6.17 518,738
2024-01-25 $6.15 $6.26 $6.09 $6.15 $6.15 507,930
2024-01-24 $6.25 $6.25 $6.01 $6.05 $6.05 563,504
2024-01-23 $6.15 $6.19 $6.05 $6.14 $6.14 440,631
2024-01-22 $5.94 $6.09 $5.93 $6.06 $6.06 623,210
2024-01-19 $5.85 $5.88 $5.74 $5.84 $5.84 671,360
2024-01-18 $5.79 $5.89 $5.69 $5.79 $5.79 619,896
2024-01-17 $5.42 $5.74 $5.42 $5.72 $5.72 881,461
2024-01-16 $5.40 $5.55 $5.38 $5.49 $5.49 920,664
2024-01-12 $5.56 $5.66 $5.47 $5.48 $5.48 527,140
2024-01-11 $5.55 $5.57 $5.41 $5.52 $5.52 604,161
2024-01-10 $5.53 $5.64 $5.53 $5.57 $5.57 578,581
2024-01-09 $5.52 $5.68 $5.51 $5.56 $5.56 504,315
2024-01-08 $5.45 $5.66 $5.43 $5.63 $5.63 812,387
2024-01-05 $5.46 $5.59 $5.44 $5.45 $5.45 808,226
2024-01-04 $5.61 $5.64 $5.47 $5.52 $5.52 566,152
2024-01-03 $5.72 $5.74 $5.58 $5.58 $5.58 776,233
2024-01-02 $5.90 $5.90 $5.73 $5.81 $5.81 644,346
2023-12-29 $5.98 $6.04 $5.87 $5.89 $5.89 556,691
2023-12-28 $5.89 $6.01 $5.89 $5.98 $5.98 386,866
2023-12-27 $6.01 $6.14 $5.93 $5.96 $5.96 576,137
2023-12-26 $5.90 $6.04 $5.81 $6.01 $6.01 732,776
2023-12-22 $5.84 $5.89 $5.79 $5.88 $5.88 463,830
2023-12-21 $5.79 $5.85 $5.71 $5.84 $5.84 612,224
2023-12-20 $5.67 $5.93 $5.64 $5.70 $5.70 930,271
2023-12-19 $5.73 $5.90 $5.70 $5.76 $5.76 873,926
2023-12-18 $5.60 $5.77 $5.54 $5.68 $5.68 995,635
2023-12-15 $5.73 $5.77 $5.49 $5.61 $5.61 2,533,857
2023-12-14 $5.78 $5.90 $5.58 $5.64 $5.64 1,210,843
2023-12-13 $5.46 $5.68 $5.40 $5.67 $5.67 1,059,394
2023-12-12 $5.44 $5.54 $5.29 $5.44 $5.44 961,670
2023-12-11 $5.67 $5.73 $5.41 $5.45 $5.45 1,021,349
2023-12-08 $5.41 $5.83 $5.38 $5.68 $5.68 1,922,035
2023-12-07 $5.49 $5.75 $5.36 $5.37 $5.37 3,034,164
2023-12-06 $5.74 $6.00 $5.37 $5.53 $5.53 6,520,040
2023-12-05 $7.00 $7.08 $6.85 $7.01 $7.01 1,323,244
2023-12-04 $6.85 $7.07 $6.83 $7.04 $7.04 1,004,881
2023-12-01 $6.57 $6.88 $6.57 $6.85 $6.85 695,023
2023-11-30 $6.70 $6.72 $6.52 $6.63 $6.63 825,507
2023-11-29 $6.63 $6.74 $6.57 $6.62 $6.62 751,615
2023-11-28 $6.53 $6.57 $6.43 $6.54 $6.54 620,145
2023-11-27 $6.54 $6.63 $6.51 $6.54 $6.54 418,086
2023-11-24 $6.61 $6.66 $6.60 $6.60 $6.60 208,112
2023-11-22 $6.85 $6.86 $6.64 $6.66 $6.66 483,041
2023-11-21 $6.91 $6.91 $6.70 $6.74 $6.74 650,447
2023-11-20 $6.62 $7.09 $6.62 $7.02 $7.02 1,287,825
2023-11-17 $6.59 $6.67 $6.51 $6.59 $6.59 638,469
2023-11-16 $6.59 $6.62 $6.42 $6.55 $6.55 561,298
2023-11-15 $6.61 $6.77 $6.57 $6.64 $6.64 672,487
2023-11-14 $6.63 $6.69 $6.46 $6.61 $6.61 965,563
2023-11-13 $6.37 $6.45 $6.25 $6.34 $6.34 384,406
2023-11-10 $6.22 $6.46 $6.18 $6.44 $6.44 694,429
2023-11-09 $6.39 $6.39 $6.23 $6.23 $6.23 485,378
2023-11-08 $6.31 $6.37 $6.24 $6.37 $6.37 454,516
2023-11-07 $6.25 $6.39 $6.19 $6.30 $6.30 617,979
2023-11-06 $6.34 $6.37 $6.17 $6.22 $6.22 590,764
2023-11-03 $6.20 $6.43 $6.13 $6.35 $6.35 636,523
2023-11-02 $6.12 $6.15 $5.96 $6.05 $6.05 570,432
2023-11-01 $6.02 $6.09 $5.87 $5.98 $5.98 549,915
2023-10-31 $5.99 $6.06 $5.87 $6.03 $6.03 427,123
2023-10-30 $5.97 $6.01 $5.86 $5.96 $5.96 497,806
2023-10-27 $5.93 $6.00 $5.87 $5.89 $5.89 501,154
2023-10-26 $5.94 $6.02 $5.85 $5.93 $5.93 572,795
2023-10-25 $6.00 $6.05 $5.87 $5.91 $5.91 707,057
2023-10-24 $6.02 $6.14 $6.01 $6.07 $6.07 515,965
2023-10-23 $5.89 $6.05 $5.80 $5.93 $5.93 652,525
2023-10-20 $6.09 $6.11 $5.90 $5.95 $5.95 643,635
2023-10-19 $6.06 $6.15 $6.02 $6.08 $6.08 526,878
2023-10-18 $6.13 $6.19 $6.01 $6.06 $6.06 590,687
2023-10-17 $5.97 $6.33 $5.97 $6.25 $6.25 838,299
2023-10-16 $5.94 $6.16 $5.88 $6.02 $6.02 1,855,803
2023-10-13 $6.07 $6.09 $5.73 $5.87 $5.87 1,987,238
2023-10-12 $6.26 $6.28 $6.04 $6.06 $6.06 855,897
2023-10-11 $6.35 $6.38 $6.20 $6.26 $6.26 525,336
2023-10-10 $6.25 $6.41 $6.24 $6.36 $6.36 860,337
2023-10-09 $6.15 $6.22 $6.08 $6.18 $6.18 808,290
2023-10-06 $6.10 $6.27 $6.05 $6.24 $6.24 1,362,959
2023-10-05 $6.06 $6.17 $5.99 $6.14 $6.14 1,551,592
2023-10-04 $6.15 $6.25 $6.06 $6.07 $6.07 2,546,061
2023-10-03 $6.19 $6.29 $6.10 $6.15 $6.15 932,373
2023-10-02 $6.30 $6.45 $6.23 $6.25 $6.25 1,038,601
2023-09-29 $6.30 $6.40 $6.25 $6.33 $6.33 2,024,046
2023-09-28 $6.19 $6.30 $6.15 $6.24 $6.24 780,415
2023-09-27 $6.18 $6.34 $6.15 $6.23 $6.23 880,236
2023-09-26 $6.19 $6.33 $6.10 $6.11 $6.11 1,125,744
2023-09-25 $6.16 $6.36 $6.16 $6.25 $6.25 1,075,077
2023-09-22 $6.22 $6.27 $6.13 $6.23 $6.23 1,174,989
2023-09-21 $6.13 $6.24 $6.13 $6.17 $6.17 1,084,532
2023-09-20 $6.23 $6.30 $6.18 $6.22 $6.22 945,250
2023-09-19 $6.18 $6.30 $6.16 $6.19 $6.19 1,035,674
2023-09-18 $6.25 $6.36 $6.22 $6.23 $6.23 990,088
2023-09-15 $6.46 $6.51 $6.27 $6.31 $6.31 2,310,831
2023-09-14 $6.51 $6.59 $6.45 $6.46 $6.46 1,091,696
2023-09-13 $6.56 $6.65 $6.43 $6.46 $6.46 1,293,265
2023-09-12 $6.64 $6.83 $6.58 $6.58 $6.58 1,200,339
2023-09-11 $6.81 $6.94 $6.68 $6.71 $6.71 1,362,254
2023-09-08 $6.54 $6.93 $6.51 $6.81 $6.81 2,510,646
2023-09-07 $7.05 $7.59 $6.53 $6.55 $6.55 8,301,284
2023-09-06 $9.07 $9.35 $8.91 $9.08 $9.08 2,505,775
2023-09-05 $9.00 $9.13 $8.95 $9.08 $9.08 1,158,602
2023-09-01 $8.81 $9.10 $8.71 $9.09 $9.09 1,155,004
2023-08-31 $8.76 $8.84 $8.68 $8.76 $8.76 1,180,086
2023-08-30 $8.40 $8.68 $8.38 $8.66 $8.66 648,127
2023-08-29 $8.37 $8.52 $8.35 $8.41 $8.41 590,485
2023-08-28 $8.36 $8.76 $8.36 $8.44 $8.44 668,176
2023-08-25 $8.55 $8.63 $8.31 $8.31 $8.31 1,639,358
2023-08-24 $8.50 $8.57 $8.43 $8.52 $8.52 743,033
2023-08-23 $8.52 $8.59 $8.46 $8.49 $8.49 595,225
2023-08-22 $8.54 $8.60 $8.44 $8.49 $8.49 576,097
2023-08-21 $8.51 $8.67 $8.46 $8.47 $8.47 683,661
2023-08-18 $8.46 $8.64 $8.39 $8.51 $8.51 1,838,613
2023-08-17 $8.69 $8.73 $8.58 $8.60 $8.60 877,198
2023-08-16 $8.72 $8.85 $8.67 $8.67 $8.67 715,140
2023-08-15 $8.60 $8.83 $8.57 $8.76 $8.76 772,177
2023-08-14 $8.77 $8.83 $8.57 $8.66 $8.66 766,122
2023-08-11 $8.87 $8.97 $8.77 $8.85 $8.85 909,191
2023-08-10 $9.08 $9.14 $8.87 $8.96 $8.96 688,402
2023-08-09 $9.23 $9.26 $8.92 $9.02 $9.02 862,019
2023-08-08 $9.21 $9.26 $9.17 $9.20 $9.20 869,220
2023-08-07 $9.57 $9.70 $9.24 $9.39 $9.39 732,132
2023-08-04 $9.50 $9.66 $9.23 $9.56 $9.56 1,149,127
2023-08-03 $9.33 $9.45 $9.18 $9.40 $9.40 1,085,608
2023-08-02 $9.57 $9.69 $9.32 $9.38 $9.38 992,641
2023-08-01 $9.59 $9.87 $9.51 $9.81 $9.81 969,246
2023-07-31 $9.25 $9.78 $9.23 $9.72 $9.72 1,459,095
2023-07-28 $9.25 $9.38 $9.13 $9.22 $9.22 1,162,885
2023-07-27 $9.56 $9.67 $9.07 $9.16 $9.16 1,008,329
2023-07-26 $9.40 $9.50 $9.28 $9.38 $9.38 796,978
2023-07-25 $9.65 $9.76 $9.34 $9.39 $9.39 1,050,526
2023-07-24 $9.50 $9.62 $9.38 $9.58 $9.58 999,737
2023-07-21 $9.88 $9.97 $9.43 $9.46 $9.46 938,811
2023-07-20 $9.80 $9.99 $9.71 $9.77 $9.77 1,150,142
2023-07-19 $10.40 $10.55 $9.84 $9.90 $9.90 1,726,622
2023-07-18 $10.51 $10.57 $10.25 $10.28 $10.28 1,218,664
2023-07-17 $10.36 $10.70 $10.28 $10.62 $10.62 1,112,251
2023-07-14 $10.40 $10.63 $10.31 $10.34 $10.34 1,169,332
2023-07-13 $10.24 $10.60 $10.22 $10.48 $10.48 1,876,046
2023-07-12 $10.15 $10.28 $10.05 $10.11 $10.11 1,197,975
2023-07-11 $10.13 $10.34 $9.86 $10.01 $10.01 1,323,896
2023-07-10 $9.97 $10.05 $9.72 $10.03 $10.03 1,965,050
2023-07-07 $10.33 $10.36 $9.99 $10.15 $10.15 1,993,605
2023-07-06 $10.80 $10.80 $10.17 $10.23 $10.23 1,677,048
2023-07-05 $11.19 $11.33 $10.80 $10.93 $10.93 1,276,937
2023-07-03 $11.31 $11.52 $11.14 $11.29 $11.29 822,065
2023-06-30 $11.20 $11.67 $11.12 $11.31 $11.31 3,087,445
2023-06-29 $10.86 $11.23 $10.83 $11.07 $11.07 1,713,045
2023-06-28 $10.51 $10.94 $10.47 $10.80 $10.80 2,478,906
2023-06-27 $11.05 $11.05 $10.60 $10.63 $10.63 1,809,011
2023-06-26 $11.40 $11.49 $10.89 $10.91 $10.91 1,383,331
2023-06-23 $11.61 $11.63 $11.32 $11.37 $11.37 2,895,267
2023-06-22 $11.82 $11.89 $11.63 $11.69 $11.69 1,285,391
2023-06-21 $12.50 $12.53 $11.87 $11.92 $11.92 2,071,861
2023-06-20 $12.88 $12.97 $12.43 $12.46 $12.46 1,987,809
2023-06-16 $13.62 $13.73 $12.88 $12.94 $12.94 2,816,089
2023-06-15 $13.19 $13.96 $13.09 $13.49 $13.49 3,760,050
2023-06-14 $13.18 $13.44 $13.01 $13.14 $13.14 1,558,047
2023-06-13 $13.59 $13.80 $12.97 $13.21 $13.21 2,288,863
2023-06-12 $13.15 $13.59 $12.84 $13.41 $13.41 2,590,635
2023-06-09 $13.65 $13.87 $12.70 $12.96 $12.96 3,418,322
2023-06-08 $13.35 $14.20 $13.12 $13.65 $13.65 7,675,802
2023-06-07 $11.36 $14.35 $11.30 $13.29 $13.29 27,236,840
2023-06-06 $9.23 $9.65 $9.22 $9.60 $9.60 2,374,944
2023-06-05 $9.14 $9.32 $9.05 $9.23 $9.23 859,721
2023-06-02 $8.86 $9.30 $8.86 $9.25 $9.25 1,391,281
2023-06-01 $9.11 $9.11 $8.66 $8.73 $8.73 933,468
2023-05-31 $8.80 $9.20 $8.79 $9.19 $9.19 3,360,237
2023-05-30 $8.87 $9.13 $8.76 $8.87 $8.87 861,209
2023-05-26 $8.42 $8.98 $8.42 $8.72 $8.72 929,380
2023-05-25 $8.55 $8.56 $8.36 $8.43 $8.43 871,663
2023-05-24 $8.25 $8.51 $8.18 $8.46 $8.46 908,065
2023-05-23 $8.27 $8.51 $8.27 $8.32 $8.32 596,973
2023-05-22 $8.10 $8.46 $8.05 $8.36 $8.36 785,223
2023-05-19 $8.19 $8.19 $8.05 $8.07 $8.07 544,377
2023-05-18 $7.91 $8.15 $7.87 $8.12 $8.12 640,508
2023-05-17 $7.70 $7.92 $7.69 $7.90 $7.90 720,833
2023-05-16 $7.72 $7.80 $7.62 $7.64 $7.64 774,945
2023-05-15 $7.83 $7.99 $7.73 $7.75 $7.75 912,738
2023-05-12 $7.72 $7.86 $7.67 $7.82 $7.82 1,278,032
2023-05-11 $7.77 $7.88 $7.71 $7.75 $7.75 1,211,494
2023-05-10 $7.72 $7.89 $7.64 $7.84 $7.84 1,375,992
2023-05-09 $7.80 $7.91 $7.53 $7.55 $7.55 1,233,445
2023-05-08 $7.98 $8.15 $7.78 $7.86 $7.86 853,791
2023-05-05 $8.21 $8.33 $7.94 $7.99 $7.99 876,164
2023-05-04 $8.14 $8.24 $8.01 $8.13 $8.13 963,996
2023-05-03 $8.58 $8.59 $8.10 $8.14 $8.14 1,285,565
2023-05-02 $8.77 $8.82 $8.48 $8.59 $8.59 1,131,755
2023-05-01 $8.70 $8.98 $8.70 $8.82 $8.82 705,951
2023-04-28 $8.77 $8.89 $8.73 $8.78 $8.78 736,776
2023-04-27 $8.71 $8.98 $8.71 $8.88 $8.88 754,607
2023-04-26 $8.63 $8.69 $8.52 $8.61 $8.61 591,811
2023-04-25 $8.75 $8.79 $8.48 $8.52 $8.52 1,012,066
2023-04-24 $8.91 $9.02 $8.80 $8.88 $8.88 744,970
2023-04-21 $9.10 $9.19 $8.96 $9.01 $9.01 712,011
2023-04-20 $8.96 $9.24 $8.88 $9.10 $9.10 1,044,150
2023-04-19 $8.69 $9.01 $8.63 $8.99 $8.99 1,269,500
2023-04-18 $8.55 $8.82 $8.38 $8.79 $8.79 1,316,001
2023-04-17 $8.24 $8.55 $8.20 $8.48 $8.48 930,965
2023-04-14 $8.15 $8.28 $8.05 $8.21 $8.21 1,127,182
2023-04-13 $8.14 $8.34 $8.07 $8.23 $8.23 963,333
2023-04-12 $8.39 $8.49 $8.03 $8.06 $8.06 920,268
2023-04-11 $8.37 $8.45 $8.06 $8.27 $8.27 1,190,937
2023-04-10 $8.20 $8.48 $8.17 $8.43 $8.43 901,454
2023-04-06 $8.47 $8.48 $8.28 $8.30 $8.30 976,980
2023-04-05 $8.82 $8.84 $8.44 $8.50 $8.50 1,278,390
2023-04-04 $9.35 $9.36 $8.83 $8.88 $8.88 1,192,695
2023-04-03 $9.54 $9.56 $8.99 $9.29 $9.29 1,535,132
2023-03-31 $9.38 $9.88 $9.36 $9.61 $9.61 2,329,641
2023-03-30 $9.30 $9.41 $9.25 $9.34 $9.34 651,839
2023-03-29 $9.30 $9.49 $9.24 $9.30 $9.30 764,112
2023-03-28 $9.09 $9.37 $9.02 $9.29 $9.29 703,559
2023-03-27 $9.27 $9.30 $9.04 $9.12 $9.12 778,177
2023-03-24 $9.23 $9.34 $9.07 $9.25 $9.25 678,417
2023-03-23 $9.16 $9.59 $9.15 $9.26 $9.26 1,186,272
2023-03-22 $9.18 $9.25 $8.98 $9.00 $9.00 1,071,844
2023-03-21 $9.30 $9.39 $9.16 $9.24 $9.24 775,994
2023-03-20 $9.15 $9.22 $8.98 $9.20 $9.20 957,817
2023-03-17 $9.51 $9.84 $9.14 $9.17 $9.17 1,771,339
2023-03-16 $9.48 $9.52 $9.18 $9.48 $9.48 1,496,683
2023-03-15 $9.42 $9.67 $9.31 $9.52 $9.52 1,749,220
2023-03-14 $9.00 $9.80 $8.92 $9.65 $9.65 2,367,248
2023-03-13 $8.38 $8.95 $8.31 $8.78 $8.78 1,689,801
2023-03-10 $9.11 $9.11 $8.38 $8.52 $8.52 1,844,586
2023-03-09 $9.34 $9.48 $8.99 $9.13 $9.13 1,780,229
2023-03-08 $7.76 $9.67 $7.75 $9.38 $9.38 3,907,885
2023-03-07 $8.42 $8.79 $8.35 $8.49 $8.49 1,739,667
2023-03-06 $8.72 $8.82 $8.44 $8.56 $8.56 1,248,806
2023-03-03 $8.15 $8.80 $8.15 $8.74 $8.74 2,204,878
2023-03-02 $7.78 $8.15 $7.77 $8.13 $8.13 1,562,996
2023-03-01 $7.42 $7.95 $7.42 $7.93 $7.93 1,029,364
2023-02-28 $6.99 $7.40 $6.99 $7.34 $7.34 1,114,565
2023-02-27 $6.89 $7.06 $6.84 $6.97 $6.97 528,281
2023-02-24 $6.86 $6.92 $6.76 $6.83 $6.83 495,301
2023-02-23 $7.15 $7.16 $6.88 $7.00 $7.00 498,141
2023-02-22 $7.15 $7.25 $7.03 $7.05 $7.05 501,509
2023-02-21 $7.02 $7.26 $7.01 $7.14 $7.14 739,353
2023-02-17 $7.27 $7.27 $7.06 $7.15 $7.15 1,889,978
2023-02-16 $7.27 $7.42 $7.20 $7.23 $7.23 836,553
2023-02-15 $7.29 $7.56 $7.18 $7.47 $7.47 795,366
2023-02-14 $7.16 $7.31 $7.03 $7.25 $7.25 821,154
2023-02-13 $7.22 $7.35 $7.16 $7.27 $7.27 615,677
2023-02-10 $7.30 $7.39 $7.17 $7.20 $7.20 838,310
2023-02-09 $7.62 $7.76 $7.32 $7.34 $7.34 988,089
2023-02-08 $7.72 $7.88 $7.58 $7.58 $7.58 541,260
2023-02-07 $7.58 $7.77 $7.23 $7.72 $7.72 915,781
2023-02-06 $7.78 $8.17 $7.55 $7.56 $7.56 1,165,026
2023-02-03 $7.60 $8.20 $7.52 $7.83 $7.83 2,079,794
2023-02-02 $7.86 $8.01 $7.62 $7.72 $7.72 2,513,291
2023-02-01 $6.96 $7.53 $6.96 $7.45 $7.45 1,844,208
2023-01-31 $6.74 $7.05 $6.71 $6.95 $6.95 1,327,713
2023-01-30 $6.64 $6.79 $6.62 $6.71 $6.71 502,603
2023-01-27 $6.73 $6.83 $6.60 $6.73 $6.73 467,280
2023-01-26 $6.77 $6.93 $6.59 $6.74 $6.74 1,410,850
2023-01-25 $6.45 $6.66 $6.30 $6.65 $6.65 614,207
2023-01-24 $6.81 $6.86 $6.44 $6.58 $6.58 760,150
2023-01-23 $6.40 $6.69 $6.34 $6.69 $6.69 609,410
2023-01-20 $6.41 $6.48 $6.34 $6.38 $6.38 435,076
2023-01-19 $6.40 $6.52 $6.26 $6.36 $6.36 660,324
2023-01-18 $6.72 $6.75 $6.44 $6.44 $6.44 474,879
2023-01-17 $6.66 $6.80 $6.58 $6.66 $6.66 1,443,043
2023-01-13 $6.49 $6.74 $6.39 $6.65 $6.65 637,192
2023-01-12 $6.38 $6.48 $6.29 $6.46 $6.46 1,000,230
2023-01-11 $6.36 $6.44 $6.27 $6.38 $6.38 792,372
2023-01-10 $6.26 $6.38 $6.15 $6.29 $6.29 568,354
2023-01-09 $6.27 $6.52 $6.24 $6.28 $6.28 526,840
2023-01-06 $6.24 $6.28 $6.09 $6.21 $6.21 797,781
2023-01-05 $6.21 $6.23 $6.12 $6.21 $6.21 667,876
2023-01-04 $6.39 $6.47 $6.20 $6.24 $6.24 484,960
2023-01-03 $6.62 $6.73 $6.32 $6.33 $6.33 703,920
2022-12-30 $6.34 $6.54 $6.30 $6.53 $6.53 681,335
2022-12-29 $6.28 $6.51 $6.17 $6.41 $6.41 869,918
2022-12-28 $6.14 $6.25 $6.08 $6.24 $6.24 739,647
2022-12-27 $6.10 $6.23 $6.00 $6.12 $6.12 595,605
2022-12-23 $6.05 $6.16 $6.01 $6.14 $6.14 519,149
2022-12-22 $6.22 $6.27 $6.06 $6.12 $6.12 570,506
2022-12-21 $6.43 $6.54 $6.34 $6.37 $6.37 514,122
2022-12-20 $6.33 $6.48 $6.30 $6.42 $6.42 785,190
2022-12-19 $6.52 $6.52 $6.32 $6.37 $6.37 1,455,139
2022-12-16 $6.41 $6.68 $6.40 $6.52 $6.52 2,406,302
2022-12-15 $6.43 $6.54 $6.33 $6.45 $6.45 1,715,347
2022-12-14 $6.43 $6.66 $6.40 $6.61 $6.61 1,023,839
2022-12-13 $6.73 $6.83 $6.37 $6.45 $6.45 1,395,906
2022-12-12 $6.36 $6.53 $6.26 $6.47 $6.47 769,905
2022-12-09 $6.54 $6.57 $6.33 $6.36 $6.36 967,842
2022-12-08 $6.42 $6.71 $6.39 $6.57 $6.57 1,105,699
2022-12-07 $6.26 $6.41 $6.01 $6.37 $6.37 1,241,764
2022-12-06 $6.18 $6.55 $6.11 $6.33 $6.33 1,474,711
2022-12-05 $6.28 $6.32 $5.96 $6.08 $6.08 1,224,663
2022-12-02 $6.26 $6.35 $6.04 $6.28 $6.28 1,601,486
2022-12-01 $5.64 $6.46 $5.62 $6.36 $6.36 2,753,657
2022-11-30 $5.25 $5.33 $5.12 $5.33 $5.33 1,377,130
2022-11-29 $5.41 $5.48 $5.22 $5.26 $5.26 565,546
2022-11-28 $5.40 $5.59 $5.34 $5.42 $5.42 1,086,776
2022-11-25 $5.46 $5.49 $5.36 $5.41 $5.41 330,670
2022-11-23 $5.24 $5.47 $5.20 $5.47 $5.47 793,930
2022-11-22 $5.21 $5.25 $5.10 $5.23 $5.23 642,223
2022-11-21 $5.22 $5.23 $5.12 $5.18 $5.18 652,821
2022-11-18 $5.30 $5.31 $5.12 $5.23 $5.23 705,541
2022-11-17 $5.05 $5.19 $4.97 $5.18 $5.18 726,989
2022-11-16 $5.29 $5.31 $5.14 $5.15 $5.15 737,606
2022-11-15 $5.31 $5.41 $5.24 $5.31 $5.31 1,184,835
2022-11-14 $5.35 $5.39 $5.20 $5.20 $5.20 680,632
2022-11-11 $5.38 $5.50 $5.30 $5.37 $5.37 1,661,500
2022-11-10 $5.39 $5.58 $5.29 $5.31 $5.31 1,202,587
2022-11-09 $5.11 $5.15 $5.06 $5.07 $5.07 745,570
2022-11-08 $5.29 $5.39 $5.18 $5.20 $5.20 1,682,514
2022-11-07 $5.19 $5.31 $5.18 $5.24 $5.24 916,367
2022-11-04 $5.40 $5.40 $5.06 $5.18 $5.18 1,144,554
2022-11-03 $5.16 $5.39 $5.15 $5.35 $5.35 926,565
2022-11-02 $5.38 $5.46 $5.22 $5.23 $5.23 1,110,760
2022-11-01 $5.47 $5.50 $5.34 $5.41 $5.41 797,347
2022-10-31 $5.23 $5.40 $5.22 $5.32 $5.32 1,010,089
2022-10-28 $5.36 $5.43 $5.14 $5.29 $5.29 950,491
2022-10-27 $5.18 $5.54 $5.18 $5.37 $5.37 1,431,205
2022-10-26 $5.18 $5.28 $5.07 $5.15 $5.15 1,063,681
2022-10-25 $4.70 $5.25 $4.70 $5.24 $5.24 1,227,028
2022-10-24 $4.80 $4.80 $4.61 $4.69 $4.69 828,874
2022-10-21 $4.68 $4.77 $4.60 $4.76 $4.76 1,021,479
2022-10-20 $4.51 $4.73 $4.48 $4.68 $4.68 1,228,652
2022-10-19 $4.44 $4.51 $4.38 $4.49 $4.49 1,139,692
2022-10-18 $4.63 $4.73 $4.42 $4.48 $4.48 1,060,476
2022-10-17 $4.47 $4.68 $4.47 $4.51 $4.51 980,437
2022-10-14 $4.44 $4.51 $4.38 $4.39 $4.39 1,049,915
2022-10-13 $4.17 $4.48 $4.03 $4.40 $4.40 1,247,636
2022-10-12 $4.22 $4.36 $4.17 $4.32 $4.32 1,090,003
2022-10-11 $4.35 $4.41 $4.18 $4.25 $4.25 857,760
2022-10-10 $4.62 $4.67 $4.35 $4.39 $4.39 937,096
2022-10-07 $4.74 $4.80 $4.57 $4.61 $4.61 599,316
2022-10-06 $4.82 $4.96 $4.82 $4.87 $4.87 609,762
2022-10-05 $4.70 $4.86 $4.65 $4.86 $4.86 649,229
2022-10-04 $4.53 $4.80 $4.53 $4.76 $4.76 809,388
2022-10-03 $4.54 $4.60 $4.36 $4.43 $4.43 1,135,656
2022-09-30 $4.58 $4.65 $4.46 $4.46 $4.46 586,215
2022-09-29 $4.53 $4.61 $4.44 $4.59 $4.59 1,106,191
2022-09-28 $4.50 $4.64 $4.46 $4.63 $4.63 1,593,436
2022-09-27 $4.54 $4.60 $4.44 $4.49 $4.49 656,828
2022-09-26 $4.43 $4.61 $4.40 $4.47 $4.47 901,655
2022-09-23 $4.44 $4.53 $4.39 $4.46 $4.46 1,003,034
2022-09-22 $4.61 $4.67 $4.46 $4.49 $4.49 829,390
2022-09-21 $4.80 $4.82 $4.61 $4.65 $4.65 690,680
2022-09-20 $4.77 $4.87 $4.69 $4.71 $4.71 1,076,142
2022-09-19 $4.77 $4.97 $4.67 $4.80 $4.80 863,065
2022-09-16 $5.00 $5.04 $4.72 $4.82 $4.82 3,321,839
2022-09-15 $4.81 $5.16 $4.76 $5.07 $5.07 2,241,593
2022-09-14 $4.67 $4.86 $4.57 $4.86 $4.86 1,675,551
2022-09-13 $4.50 $4.76 $4.46 $4.68 $4.68 2,305,318
2022-09-12 $4.68 $4.85 $4.67 $4.68 $4.68 1,267,777
2022-09-09 $4.57 $4.75 $4.56 $4.68 $4.68 1,449,562
2022-09-08 $4.23 $4.54 $4.09 $4.51 $4.51 2,221,793
2022-09-07 $4.19 $4.35 $4.16 $4.33 $4.33 1,925,986
2022-09-06 $4.14 $4.17 $4.01 $4.16 $4.16 1,925,847
2022-09-02 $4.17 $4.31 $4.12 $4.18 $4.18 855,779
2022-09-01 $4.33 $4.34 $4.00 $4.16 $4.16 1,301,707
2022-08-31 $4.41 $4.49 $4.28 $4.45 $4.45 2,305,582
2022-08-30 $4.42 $4.48 $4.30 $4.35 $4.35 587,516
2022-08-29 $4.36 $4.50 $4.35 $4.36 $4.36 635,676
2022-08-26 $4.57 $4.58 $4.39 $4.41 $4.41 739,155
2022-08-25 $4.40 $4.56 $4.38 $4.56 $4.56 662,163
2022-08-24 $4.30 $4.44 $4.26 $4.37 $4.37 832,180
2022-08-23 $4.39 $4.44 $4.31 $4.32 $4.32 791,472
2022-08-22 $4.59 $4.59 $4.35 $4.41 $4.41 1,067,069
2022-08-19 $4.85 $4.87 $4.62 $4.64 $4.64 1,490,718
2022-08-18 $4.82 $4.93 $4.79 $4.91 $4.91 547,064
2022-08-17 $5.05 $5.10 $4.84 $4.87 $4.87 704,132
2022-08-16 $5.10 $5.16 $5.03 $5.16 $5.16 968,592
2022-08-15 $5.25 $5.28 $5.11 $5.14 $5.14 946,129
2022-08-12 $5.13 $5.20 $5.06 $5.15 $5.15 968,410
2022-08-11 $5.14 $5.22 $5.00 $5.07 $5.07 1,237,260
2022-08-10 $4.97 $5.17 $4.95 $5.05 $5.05 1,069,112
2022-08-09 $4.92 $4.93 $4.80 $4.80 $4.80 962,561
2022-08-08 $4.94 $5.13 $4.88 $5.00 $5.00 1,586,826
2022-08-05 $4.64 $4.94 $4.57 $4.92 $4.92 1,576,713
2022-08-04 $4.50 $4.75 $4.50 $4.75 $4.75 1,338,186
2022-08-03 $4.32 $4.50 $4.30 $4.50 $4.50 4,773,404
2022-08-02 $4.27 $4.41 $4.26 $4.30 $4.30 1,216,702
2022-08-01 $4.31 $4.41 $4.20 $4.30 $4.30 1,173,516
2022-07-29 $4.40 $4.44 $4.32 $4.38 $4.38 721,110
2022-07-28 $4.43 $4.57 $4.38 $4.43 $4.43 1,031,270
2022-07-27 $4.33 $4.54 $4.32 $4.48 $4.48 1,458,249
2022-07-26 $4.35 $4.39 $4.20 $4.26 $4.26 1,423,473
2022-07-25 $4.54 $4.56 $4.39 $4.40 $4.40 915,679
2022-07-22 $4.92 $5.05 $4.54 $4.56 $4.56 1,088,121
2022-07-21 $4.73 $4.97 $4.73 $4.95 $4.95 2,458,114
2022-07-20 $4.56 $4.80 $4.55 $4.77 $4.77 5,930,352
2022-07-19 $4.63 $4.67 $4.55 $4.56 $4.56 1,790,033
2022-07-18 $4.59 $4.78 $4.53 $4.54 $4.54 2,060,703
2022-07-15 $4.46 $4.53 $4.33 $4.53 $4.53 1,153,286
2022-07-14 $4.39 $4.47 $4.30 $4.39 $4.39 1,557,668
2022-07-13 $4.49 $4.55 $4.36 $4.47 $4.47 2,146,885
2022-07-12 $4.84 $4.91 $4.60 $4.63 $4.63 1,371,958
2022-07-11 $5.03 $5.03 $4.70 $4.83 $4.83 1,729,581
2022-07-08 $5.03 $5.18 $4.95 $5.08 $5.08 1,217,668
2022-07-07 $5.06 $5.12 $4.99 $5.10 $5.10 1,183,960
2022-07-06 $4.99 $5.10 $4.93 $5.07 $5.07 2,063,124
2022-07-05 $4.71 $5.00 $4.65 $4.98 $4.98 1,380,491
2022-07-01 $4.78 $4.94 $4.69 $4.80 $4.80 1,516,659
2022-06-30 $4.99 $5.02 $4.64 $4.78 $4.78 1,848,355
2022-06-29 $5.10 $5.12 $4.97 $5.08 $5.08 1,154,555
2022-06-28 $5.43 $5.47 $5.07 $5.10 $5.10 1,388,019
2022-06-27 $5.72 $5.75 $5.41 $5.41 $5.41 1,433,681
2022-06-24 $5.22 $5.70 $5.22 $5.69 $5.69 4,516,432
2022-06-23 $5.36 $5.42 $5.15 $5.23 $5.23 2,480,025
2022-06-22 $5.15 $5.37 $5.13 $5.34 $5.34 1,809,050
2022-06-21 $5.27 $5.52 $5.25 $5.26 $5.26 2,243,055
2022-06-17 $5.00 $5.20 $4.90 $5.19 $5.19 3,152,216
2022-06-16 $5.46 $5.51 $4.86 $4.97 $4.97 1,787,723
2022-06-15 $5.47 $5.72 $5.46 $5.58 $5.58 3,036,943
2022-06-14 $5.57 $5.65 $5.37 $5.41 $5.41 4,228,633
2022-06-13 $5.38 $5.63 $5.28 $5.55 $5.55 2,857,819
2022-06-10 $5.49 $5.72 $5.41 $5.63 $5.63 2,907,161
2022-06-09 $5.67 $5.93 $5.34 $5.67 $5.67 2,721,810
2022-06-08 $5.37 $5.50 $5.31 $5.42 $5.42 2,372,415
2022-06-07 $5.07 $5.33 $5.05 $5.32 $5.32 1,286,959
2022-06-06 $5.17 $5.21 $4.97 $5.15 $5.15 1,735,076
2022-06-03 $5.21 $5.24 $5.01 $5.07 $5.07 1,573,554
2022-06-02 $5.18 $5.37 $5.14 $5.33 $5.33 3,768,949
2022-06-01 $5.15 $5.33 $5.07 $5.17 $5.17 1,788,452
2022-05-31 $5.14 $5.19 $5.00 $5.08 $5.08 2,373,152
2022-05-27 $5.05 $5.26 $5.05 $5.17 $5.17 1,752,007
2022-05-26 $4.88 $5.07 $4.84 $4.99 $4.99 1,827,094
2022-05-25 $4.56 $4.87 $4.56 $4.83 $4.83 1,687,767
2022-05-24 $4.84 $4.85 $4.56 $4.61 $4.61 2,009,046
2022-05-23 $4.88 $4.98 $4.67 $4.97 $4.97 1,713,331
2022-05-20 $5.03 $5.07 $4.69 $4.85 $4.85 2,144,194
2022-05-19 $4.86 $5.14 $4.83 $4.95 $4.95 1,906,204
2022-05-18 $5.12 $5.32 $4.89 $4.90 $4.90 2,398,724
2022-05-17 $5.17 $5.24 $4.86 $5.22 $5.22 6,503,491
2022-05-16 $5.23 $5.27 $4.93 $5.06 $5.06 4,241,636
2022-05-13 $5.09 $5.41 $5.04 $5.30 $5.30 6,654,179
2022-05-12 $4.77 $5.06 $4.68 $4.98 $4.98 6,080,329
2022-05-11 $5.20 $5.30 $4.81 $4.85 $4.85 6,998,304
2022-05-10 $5.40 $5.53 $5.04 $5.17 $5.17 6,543,408
2022-05-09 $5.31 $5.46 $5.20 $5.24 $5.24 2,114,443
2022-05-06 $5.43 $5.63 $5.23 $5.46 $5.46 1,731,060
2022-05-05 $5.81 $5.81 $5.41 $5.50 $5.50 1,717,547
2022-05-04 $5.93 $5.99 $5.64 $5.92 $5.92 1,825,632
2022-05-03 $5.88 $6.02 $5.82 $5.89 $5.89 2,201,911
2022-05-02 $5.79 $6.01 $5.73 $5.90 $5.90 2,601,988
2022-04-29 $5.90 $6.05 $5.76 $5.79 $5.79 1,360,072
2022-04-28 $5.80 $6.03 $5.78 $5.98 $5.98 1,708,370
2022-04-27 $5.75 $5.93 $5.72 $5.74 $5.74 1,525,856
2022-04-26 $5.91 $6.00 $5.79 $5.81 $5.81 1,567,014
2022-04-25 $5.79 $6.05 $5.75 $6.00 $6.00 1,462,958
2022-04-22 $5.91 $6.11 $5.81 $5.82 $5.82 1,111,893
2022-04-21 $6.13 $6.29 $5.89 $5.96 $5.96 1,418,416
2022-04-20 $6.31 $6.31 $6.00 $6.02 $6.02 1,877,965
2022-04-19 $5.99 $6.45 $5.99 $6.34 $6.34 1,319,784
2022-04-18 $6.13 $6.13 $5.92 $6.00 $6.00 1,357,967
2022-04-14 $6.38 $6.45 $6.16 $6.16 $6.16 1,026,175
2022-04-13 $6.13 $6.45 $6.13 $6.36 $6.36 1,101,092
2022-04-12 $6.37 $6.62 $6.18 $6.19 $6.19 1,475,097
2022-04-11 $6.16 $6.37 $6.10 $6.21 $6.21 1,156,599
2022-04-08 $6.41 $6.52 $6.24 $6.25 $6.25 1,068,562
2022-04-07 $6.50 $6.64 $6.37 $6.45 $6.45 1,353,468
2022-04-06 $6.61 $6.70 $6.42 $6.50 $6.50 1,694,012
2022-04-05 $7.05 $7.10 $6.72 $6.77 $6.77 1,568,813
2022-04-04 $6.84 $7.14 $6.79 $7.07 $7.07 1,848,440
2022-04-01 $6.89 $7.07 $6.82 $6.83 $6.83 1,601,657
2022-03-31 $7.07 $7.16 $6.86 $6.89 $6.89 1,524,398
2022-03-30 $7.36 $7.44 $7.01 $7.09 $7.09 1,587,721
2022-03-29 $6.92 $7.55 $6.90 $7.46 $7.46 5,867,253
2022-03-28 $6.93 $7.07 $6.73 $6.77 $6.77 4,233,098
2022-03-25 $7.23 $7.28 $6.90 $6.95 $6.95 1,513,579
2022-03-24 $7.12 $7.19 $6.99 $7.17 $7.17 1,035,519
2022-03-23 $7.32 $7.34 $7.08 $7.12 $7.12 1,758,537
2022-03-22 $6.81 $7.56 $6.72 $7.44 $7.44 4,853,201
2022-03-21 $6.79 $6.80 $6.49 $6.59 $6.59 2,515,779
2022-03-18 $6.67 $7.00 $6.61 $6.81 $6.81 5,144,540
2022-03-17 $6.63 $6.78 $6.52 $6.68 $6.68 2,701,802
2022-03-16 $6.09 $6.83 $6.09 $6.73 $6.73 3,022,884
2022-03-15 $5.72 $6.08 $5.66 $6.05 $6.05 4,268,686
2022-03-14 $6.00 $6.07 $5.77 $5.81 $5.81 3,341,655
2022-03-11 $6.19 $6.30 $5.90 $5.91 $5.91 3,540,616
2022-03-10 $5.26 $5.86 $5.23 $5.86 $5.86 7,291,605
2022-03-09 $4.42 $5.45 $4.26 $5.37 $5.37 13,059,075
2022-03-08 $5.93 $6.12 $5.73 $5.92 $5.92 1,746,041
2022-03-07 $6.54 $6.62 $5.99 $6.00 $6.00 1,920,815
2022-03-04 $6.94 $7.06 $6.49 $6.52 $6.52 1,291,212
2022-03-03 $7.28 $7.30 $6.88 $6.94 $6.94 1,267,393
2022-03-02 $7.23 $7.32 $7.02 $7.25 $7.25 1,272,932
2022-03-01 $7.39 $7.46 $7.11 $7.20 $7.20 2,285,513
2022-02-28 $7.45 $7.58 $7.31 $7.42 $7.42 1,216,820
2022-02-25 $7.45 $7.53 $7.17 $7.43 $7.43 1,150,775
2022-02-24 $6.84 $7.45 $6.80 $7.43 $7.43 1,844,711
2022-02-23 $7.34 $7.39 $7.11 $7.13 $7.13 1,383,432
2022-02-22 $7.33 $7.49 $7.22 $7.30 $7.30 1,808,589
2022-02-18 $7.60 $7.69 $7.39 $7.39 $7.39 2,445,725
2022-02-17 $7.97 $8.00 $7.61 $7.63 $7.63 1,604,937
2022-02-16 $7.99 $8.06 $7.77 $7.98 $7.98 1,883,890
2022-02-15 $8.21 $8.26 $8.00 $8.02 $8.02 1,974,088
2022-02-14 $8.00 $8.21 $7.92 $8.07 $8.07 1,172,309
2022-02-11 $8.31 $8.47 $7.94 $8.02 $8.02 1,126,568
2022-02-10 $8.23 $8.50 $8.12 $8.23 $8.23 2,109,819
2022-02-09 $8.45 $8.59 $8.29 $8.44 $8.44 912,016
2022-02-08 $8.01 $8.34 $7.96 $8.31 $8.31 1,542,122
2022-02-07 $7.95 $8.28 $7.95 $8.09 $8.09 996,558
2022-02-04 $7.67 $8.10 $7.61 $7.98 $7.98 1,139,397
2022-02-03 $7.97 $8.15 $7.57 $7.62 $7.62 2,043,149
2022-02-02 $8.35 $8.43 $8.08 $8.25 $8.25 2,384,703
2022-02-01 $8.26 $8.33 $7.91 $8.27 $8.27 3,112,436
2022-01-31 $7.63 $8.10 $7.62 $8.10 $8.10 3,789,990
2022-01-28 $7.36 $7.57 $7.11 $7.57 $7.57 1,212,090
2022-01-27 $7.70 $7.82 $7.31 $7.41 $7.41 1,500,845
2022-01-26 $8.16 $8.22 $7.47 $7.59 $7.59 2,076,117
2022-01-25 $7.79 $8.11 $7.71 $7.92 $7.92 2,374,345
2022-01-24 $7.62 $8.04 $7.26 $7.94 $7.94 2,969,800
2022-01-21 $8.16 $8.32 $7.80 $7.81 $7.81 2,327,524
2022-01-20 $8.50 $8.80 $8.21 $8.22 $8.22 2,481,836
2022-01-19 $8.62 $8.74 $8.47 $8.47 $8.47 2,136,190
2022-01-18 $8.56 $8.65 $8.30 $8.50 $8.50 1,535,126
2022-01-14 $8.87 $9.07 $8.64 $8.67 $8.67 1,096,407
2022-01-13 $9.42 $9.45 $8.91 $8.95 $8.95 672,360
2022-01-12 $9.60 $9.74 $9.27 $9.33 $9.33 597,519
2022-01-11 $9.07 $9.50 $9.02 $9.44 $9.44 751,035
2022-01-10 $8.86 $9.07 $8.62 $9.07 $9.07 1,207,020
2022-01-07 $8.98 $9.24 $8.88 $9.03 $9.03 987,106
2022-01-06 $8.90 $9.20 $8.79 $9.00 $9.00 1,234,530
2022-01-05 $9.57 $9.63 $8.89 $8.95 $8.95 939,203
2022-01-04 $9.98 $10.02 $9.49 $9.67 $9.67 826,553
2022-01-03 $9.92 $10.04 $9.72 $10.00 $10.00 876,496
2021-12-31 $10.07 $10.27 $9.90 $9.92 $9.92 669,382
2021-12-30 $10.10 $10.38 $10.10 $10.15 $10.15 775,226
2021-12-29 $10.31 $10.36 $10.01 $10.12 $10.12 610,595
2021-12-28 $10.53 $10.62 $10.29 $10.31 $10.31 552,824
2021-12-27 $10.63 $10.67 $10.48 $10.58 $10.58 643,437
2021-12-23 $10.54 $10.63 $10.39 $10.59 $10.59 576,545
2021-12-22 $10.44 $10.63 $10.43 $10.57 $10.57 731,319
2021-12-21 $10.41 $10.64 $10.34 $10.54 $10.54 1,228,177
2021-12-20 $10.54 $10.61 $10.26 $10.29 $10.29 979,463
2021-12-17 $10.31 $10.81 $10.19 $10.79 $10.79 1,737,485
2021-12-16 $10.54 $10.59 $10.20 $10.38 $10.38 1,042,569
2021-12-15 $10.18 $10.55 $9.98 $10.48 $10.48 1,341,342
2021-12-14 $10.28 $10.48 $10.03 $10.28 $10.28 1,065,030
2021-12-13 $10.19 $10.58 $10.19 $10.41 $10.41 1,275,835
2021-12-10 $10.74 $10.76 $10.27 $10.31 $10.31 876,070
2021-12-09 $10.80 $10.91 $10.51 $10.61 $10.61 1,399,803
2021-12-08 $10.63 $10.97 $10.43 $10.89 $10.89 2,586,675
2021-12-07 $10.54 $10.82 $10.43 $10.63 $10.63 1,844,231
2021-12-06 $10.25 $10.47 $9.87 $10.37 $10.37 1,452,714
2021-12-03 $9.96 $10.76 $9.95 $10.24 $10.24 2,086,134
2021-12-02 $9.18 $9.51 $8.98 $9.43 $9.43 1,925,646
2021-12-01 $9.94 $9.98 $8.89 $9.15 $9.15 1,910,356
2021-11-30 $9.84 $10.09 $9.40 $9.66 $9.66 1,595,188
2021-11-29 $9.97 $10.09 $9.67 $9.93 $9.93 1,485,683
2021-11-26 $9.88 $10.07 $9.66 $9.78 $9.78 948,015
2021-11-24 $10.15 $10.25 $9.92 $10.10 $10.10 1,241,309
2021-11-23 $10.39 $10.52 $9.97 $10.29 $10.29 1,334,335
2021-11-22 $10.85 $10.91 $10.25 $10.46 $10.46 1,201,642
2021-11-19 $11.16 $11.40 $10.76 $10.84 $10.84 1,642,218
2021-11-18 $11.59 $11.61 $11.04 $11.21 $11.21 1,184,474
2021-11-17 $11.69 $11.88 $11.33 $11.50 $11.50 802,521
2021-11-16 $11.75 $11.82 $11.59 $11.75 $11.75 1,813,637
2021-11-15 $11.83 $11.91 $11.68 $11.75 $11.75 668,919
2021-11-12 $11.61 $11.93 $11.56 $11.82 $11.82 926,889
2021-11-11 $11.89 $11.95 $11.55 $11.60 $11.60 657,791
2021-11-10 $12.09 $12.45 $11.78 $11.80 $11.80 970,687
2021-11-09 $12.52 $12.61 $12.18 $12.25 $12.25 718,447
2021-11-08 $12.65 $12.76 $12.51 $12.52 $12.52 546,856
2021-11-05 $12.67 $12.87 $12.44 $12.64 $12.64 1,376,856
2021-11-04 $12.77 $12.90 $12.43 $12.57 $12.57 933,684
2021-11-03 $12.69 $12.91 $12.51 $12.66 $12.66 825,804
2021-11-02 $12.92 $12.94 $12.61 $12.73 $12.73 456,754
2021-11-01 $12.53 $12.97 $12.53 $12.97 $12.97 907,549
2021-10-29 $12.89 $12.99 $12.54 $12.59 $12.59 1,427,573
2021-10-28 $12.57 $13.13 $12.54 $12.85 $12.85 1,070,143
2021-10-27 $12.64 $12.68 $12.44 $12.50 $12.50 624,473
2021-10-26 $12.60 $12.81 $12.49 $12.65 $12.65 717,618
2021-10-25 $12.43 $12.62 $12.29 $12.51 $12.51 547,498
2021-10-22 $12.69 $12.83 $12.48 $12.52 $12.52 552,904
2021-10-21 $12.53 $12.87 $12.40 $12.74 $12.74 810,777
2021-10-20 $12.17 $12.53 $12.06 $12.47 $12.47 943,973
2021-10-19 $11.96 $12.19 $11.83 $12.11 $12.11 754,026
2021-10-18 $11.46 $11.99 $11.40 $11.93 $11.93 838,861
2021-10-15 $11.89 $11.89 $11.41 $11.46 $11.46 889,019
2021-10-14 $11.68 $11.90 $11.60 $11.71 $11.71 880,570
2021-10-13 $11.33 $11.51 $11.24 $11.49 $11.49 660,346
2021-10-12 $11.00 $11.31 $10.98 $11.22 $11.22 466,112
2021-10-11 $11.26 $11.40 $11.01 $11.01 $11.01 650,696
2021-10-08 $11.67 $11.79 $11.36 $11.38 $11.38 424,602
2021-10-07 $11.57 $11.89 $11.52 $11.68 $11.68 494,130
2021-10-06 $11.23 $11.57 $11.21 $11.42 $11.42 587,475
2021-10-05 $11.28 $11.49 $11.22 $11.36 $11.36 515,808
2021-10-04 $12.07 $12.07 $11.27 $11.28 $11.28 999,487
2021-10-01 $12.02 $12.19 $11.84 $12.07 $12.07 765,364
2021-09-30 $11.97 $12.10 $11.91 $12.03 $12.03 669,237
2021-09-29 $12.10 $12.18 $11.89 $11.94 $11.94 673,344
2021-09-28 $12.28 $12.40 $12.04 $12.06 $12.06 1,107,543
2021-09-27 $12.58 $12.74 $12.42 $12.47 $12.47 672,285
2021-09-24 $12.60 $12.68 $12.52 $12.61 $12.61 423,311
2021-09-23 $12.41 $12.76 $12.26 $12.73 $12.73 538,985
2021-09-22 $12.21 $12.41 $12.11 $12.32 $12.32 570,154
2021-09-21 $12.35 $12.44 $12.09 $12.16 $12.16 839,682
2021-09-20 $12.46 $12.64 $12.12 $12.30 $12.30 965,379
2021-09-17 $12.85 $13.01 $12.65 $12.83 $12.83 1,436,901
2021-09-16 $12.54 $12.81 $12.47 $12.77 $12.77 630,640
2021-09-15 $12.51 $12.64 $12.30 $12.62 $12.62 814,673
2021-09-14 $12.98 $13.12 $12.35 $12.44 $12.44 695,267
2021-09-13 $12.79 $13.00 $12.51 $12.85 $12.85 832,502
2021-09-10 $13.00 $13.04 $12.70 $12.73 $12.73 737,106
2021-09-09 $12.58 $12.99 $12.52 $12.84 $12.84 1,005,332
2021-09-08 $12.67 $12.99 $12.64 $12.73 $12.73 1,015,108
2021-09-07 $12.76 $12.98 $12.30 $12.75 $12.75 1,908,777
2021-09-03 $11.98 $13.31 $11.78 $13.03 $13.03 4,659,691
2021-09-02 $13.90 $14.07 $13.71 $13.91 $13.91 1,517,150
2021-09-01 $13.60 $13.90 $13.59 $13.86 $13.86 787,832
2021-08-31 $13.52 $13.63 $13.39 $13.52 $13.52 593,836
2021-08-30 $13.25 $13.51 $13.13 $13.51 $13.51 744,936
2021-08-27 $12.78 $13.28 $12.78 $13.14 $13.14 539,496
2021-08-26 $13.30 $13.35 $12.83 $12.86 $12.86 503,740
2021-08-25 $12.99 $13.22 $12.98 $13.05 $13.05 622,599
2021-08-24 $12.72 $13.03 $12.63 $13.03 $13.03 621,898
2021-08-23 $12.26 $12.71 $12.21 $12.68 $12.68 772,205
2021-08-20 $12.05 $12.35 $12.03 $12.23 $12.23 1,967,033
2021-08-19 $12.13 $12.34 $12.04 $12.08 $12.08 749,726
2021-08-18 $12.01 $12.44 $11.92 $12.20 $12.20 1,245,377
2021-08-17 $12.25 $12.35 $11.87 $12.09 $12.09 1,083,711
2021-08-16 $12.46 $12.57 $12.22 $12.39 $12.39 903,729
2021-08-13 $12.59 $12.76 $12.43 $12.59 $12.59 522,703
2021-08-12 $12.59 $12.77 $12.49 $12.58 $12.58 643,961
2021-08-11 $12.65 $12.83 $12.52 $12.64 $12.64 755,406
2021-08-10 $12.75 $12.83 $12.42 $12.57 $12.57 611,986
2021-08-09 $12.87 $12.92 $12.62 $12.74 $12.74 424,033
2021-08-06 $13.03 $13.17 $12.88 $12.90 $12.90 481,927
2021-08-05 $12.68 $13.03 $12.60 $12.98 $12.98 489,543
2021-08-04 $12.68 $12.90 $12.64 $12.71 $12.71 588,503
2021-08-03 $12.92 $12.92 $12.60 $12.76 $12.76 518,559
2021-08-02 $13.01 $13.13 $12.80 $12.93 $12.93 625,513
2021-07-30 $13.19 $13.38 $13.00 $13.03 $13.03 554,990
2021-07-29 $13.17 $13.62 $13.12 $13.37 $13.37 632,989
2021-07-28 $12.87 $13.29 $12.81 $13.23 $13.23 679,528
2021-07-27 $13.00 $13.11 $12.47 $12.74 $12.74 615,457
2021-07-26 $13.10 $13.21 $12.98 $13.12 $13.12 460,887
2021-07-23 $12.90 $13.17 $12.77 $13.07 $13.07 481,232
2021-07-22 $13.12 $13.18 $12.85 $12.88 $12.88 494,041
2021-07-21 $12.67 $13.17 $12.60 $13.17 $13.17 868,136
2021-07-20 $12.48 $12.83 $12.20 $12.61 $12.61 935,870
2021-07-19 $12.35 $12.63 $12.12 $12.38 $12.38 872,186
2021-07-16 $12.74 $12.84 $12.46 $12.52 $12.52 621,519
2021-07-15 $13.03 $13.13 $12.49 $12.60 $12.60 905,477
2021-07-14 $13.49 $13.50 $12.97 $13.01 $13.01 784,848
2021-07-13 $13.82 $13.83 $13.31 $13.32 $13.32 690,482
2021-07-12 $13.96 $14.09 $13.63 $13.86 $13.86 945,615
2021-07-09 $13.67 $13.98 $13.53 $13.94 $13.94 616,628
2021-07-08 $13.42 $13.88 $13.30 $13.70 $13.70 891,741
2021-07-07 $13.86 $14.00 $13.67 $13.71 $13.71 788,796
2021-07-06 $14.08 $14.28 $13.78 $13.87 $13.87 480,439
2021-07-02 $14.55 $14.73 $14.00 $14.01 $14.01 629,971
2021-07-01 $14.26 $14.56 $14.22 $14.46 $14.46 827,278
2021-06-30 $14.57 $14.63 $14.27 $14.29 $14.29 799,368
2021-06-29 $14.84 $14.85 $14.59 $14.64 $14.64 527,089
2021-06-28 $14.64 $14.89 $14.50 $14.81 $14.81 779,274
2021-06-25 $14.54 $14.68 $14.26 $14.57 $14.57 2,104,365
2021-06-24 $15.07 $15.11 $14.48 $14.52 $14.52 951,390
2021-06-23 $14.34 $15.01 $14.30 $14.96 $14.96 1,252,173
2021-06-22 $13.73 $14.40 $13.71 $14.39 $14.39 2,164,173
2021-06-21 $13.96 $14.00 $13.57 $13.75 $13.75 978,485
2021-06-18 $13.98 $14.15 $13.79 $14.00 $14.00 1,478,931
2021-06-17 $13.63 $14.41 $13.63 $14.06 $14.06 1,518,682
2021-06-16 $13.83 $14.11 $13.60 $13.91 $13.91 1,398,734
2021-06-15 $14.98 $14.98 $13.89 $13.91 $13.91 1,143,760
2021-06-14 $14.50 $15.17 $14.50 $14.98 $14.98 2,926,455
2021-06-11 $14.43 $14.53 $14.39 $14.47 $14.47 977,725
2021-06-10 $14.45 $14.50 $14.24 $14.48 $14.48 1,127,487
2021-06-09 $14.49 $14.85 $14.47 $14.49 $14.49 1,132,486
2021-06-08 $14.18 $14.47 $14.15 $14.41 $14.41 1,284,848
2021-06-07 $14.08 $14.23 $14.04 $14.10 $14.10 2,266,382
2021-06-04 $14.14 $14.28 $14.00 $14.08 $14.08 1,319,174
2021-06-03 $14.17 $14.30 $13.99 $14.09 $14.09 2,623,278
2021-06-02 $13.72 $14.44 $13.68 $14.30 $14.30 2,606,839
2021-06-01 $14.46 $14.59 $13.62 $13.68 $13.68 2,217,829
2021-05-28 $14.90 $15.06 $14.31 $14.47 $14.47 7,883,553
2021-05-27 $12.50 $12.57 $12.03 $12.31 $12.31 5,311,426
2021-05-26 $12.71 $12.85 $12.46 $12.53 $12.53 2,768,776
2021-05-25 $12.69 $12.74 $12.57 $12.59 $12.59 1,280,795
2021-05-24 $12.60 $12.63 $12.44 $12.60 $12.60 1,398,048
2021-05-21 $12.72 $12.82 $12.41 $12.48 $12.48 2,044,912
2021-05-20 $12.70 $12.95 $12.56 $12.62 $12.62 823,950
2021-05-19 $12.56 $12.84 $12.47 $12.60 $12.60 2,045,224
2021-05-18 $12.72 $13.11 $12.60 $12.86 $12.86 1,878,212
2021-05-17 $12.78 $12.92 $12.45 $12.59 $12.59 977,641
2021-05-14 $12.41 $13.05 $12.35 $12.88 $12.88 650,097
2021-05-13 $12.70 $13.09 $12.07 $12.18 $12.18 958,868
2021-05-12 $12.72 $12.99 $12.44 $12.57 $12.57 893,537
2021-05-11 $12.01 $13.07 $12.01 $13.00 $13.00 979,370
2021-05-10 $13.07 $13.18 $12.46 $12.50 $12.50 746,086
2021-05-07 $13.24 $13.60 $13.18 $13.20 $13.20 762,478
2021-05-06 $12.93 $13.07 $12.43 $13.06 $13.06 893,233
2021-05-05 $13.31 $13.50 $12.93 $12.99 $12.99 799,600
2021-05-04 $13.40 $13.50 $12.76 $13.17 $13.17 1,455,231
2021-05-03 $14.19 $14.25 $13.52 $13.63 $13.63 754,336
2021-04-30 $13.84 $14.22 $13.82 $13.95 $13.95 557,612
2021-04-29 $14.45 $14.50 $13.94 $14.11 $14.11 400,634
2021-04-28 $14.26 $14.41 $14.02 $14.31 $14.31 532,302
2021-04-27 $14.74 $14.83 $14.29 $14.36 $14.36 355,778
2021-04-26 $14.13 $14.68 $14.04 $14.56 $14.56 731,484
2021-04-23 $13.91 $14.14 $13.83 $14.00 $14.00 539,258
2021-04-22 $14.32 $14.57 $13.81 $13.82 $13.82 686,595
2021-04-21 $13.45 $14.20 $13.36 $14.20 $14.20 946,595
2021-04-20 $14.00 $14.07 $13.34 $13.56 $13.56 693,150
2021-04-19 $14.51 $14.69 $13.91 $14.02 $14.02 761,680
2021-04-16 $15.10 $15.10 $14.52 $14.69 $14.69 519,857
2021-04-15 $15.09 $15.18 $14.87 $15.11 $15.11 416,252
2021-04-14 $15.25 $15.48 $14.78 $14.89 $14.89 507,740
2021-04-13 $14.88 $15.27 $14.65 $15.14 $15.14 695,818
2021-04-12 $15.10 $15.28 $14.84 $14.89 $14.89 681,223
2021-04-09 $14.97 $15.16 $14.60 $15.10 $15.10 377,409
2021-04-08 $14.94 $15.19 $14.84 $15.08 $15.08 591,023
2021-04-07 $14.93 $15.01 $14.62 $14.70 $14.70 564,589
2021-04-06 $14.65 $15.24 $14.50 $15.05 $15.05 744,633
2021-04-05 $14.93 $15.09 $14.50 $14.68 $14.68 523,359
2021-04-01 $14.76 $15.23 $14.67 $14.82 $14.82 823,410
2021-03-31 $14.39 $14.82 $14.39 $14.48 $14.48 946,983
2021-03-30 $13.99 $14.27 $13.72 $14.15 $14.15 644,015
2021-03-29 $14.26 $14.26 $13.54 $14.03 $14.03 971,986
2021-03-26 $14.21 $14.64 $13.83 $14.30 $14.30 632,710
2021-03-25 $13.65 $14.44 $13.52 $14.13 $14.13 1,447,170
2021-03-24 $14.80 $14.87 $13.89 $13.90 $13.90 664,185
2021-03-23 $15.25 $15.33 $14.64 $14.80 $14.80 1,006,361
2021-03-22 $15.24 $15.46 $15.09 $15.23 $15.23 930,335
2021-03-19 $15.04 $15.47 $14.92 $15.26 $15.26 1,070,155
2021-03-18 $15.59 $15.70 $14.91 $14.97 $14.97 943,220
2021-03-17 $15.57 $16.03 $15.26 $15.83 $15.83 718,572
2021-03-16 $16.64 $16.64 $15.75 $15.97 $15.97 665,123
2021-03-15 $15.87 $16.38 $15.56 $16.38 $16.38 970,308
2021-03-12 $15.62 $15.89 $15.05 $15.86 $15.86 1,585,235
2021-03-11 $14.99 $15.74 $14.83 $15.73 $15.73 1,575,604
2021-03-10 $14.93 $15.20 $14.51 $14.60 $14.60 997,504
2021-03-09 $14.43 $15.21 $14.21 $14.83 $14.83 1,832,352
2021-03-08 $15.12 $15.19 $13.68 $13.81 $13.81 1,441,127
2021-03-05 $14.46 $15.23 $13.73 $15.22 $15.22 2,738,715
2021-03-04 $13.01 $15.82 $13.00 $14.57 $14.57 6,011,174
2021-03-03 $17.58 $17.79 $16.53 $16.55 $16.55 1,940,161
2021-03-02 $18.15 $18.26 $17.70 $17.72 $17.72 1,092,045
2021-03-01 $17.30 $18.13 $17.04 $18.01 $18.01 1,100,724
2021-02-26 $17.24 $17.40 $16.56 $16.92 $16.92 1,269,507
2021-02-25 $18.10 $18.27 $17.01 $17.09 $17.09 985,393
2021-02-24 $18.15 $18.46 $17.60 $18.24 $18.24 930,634
2021-02-23 $19.00 $19.01 $17.71 $18.20 $18.20 1,697,872
2021-02-22 $19.70 $20.23 $19.28 $19.50 $19.50 1,714,553
2021-02-19 $19.20 $20.01 $19.20 $19.98 $19.98 1,949,797
2021-02-18 $18.76 $19.18 $18.55 $19.03 $19.03 619,593
2021-02-17 $19.00 $19.21 $18.61 $19.03 $19.03 838,284
2021-02-16 $19.68 $20.00 $19.00 $19.13 $19.13 992,519
2021-02-12 $18.90 $20.00 $18.82 $19.55 $19.55 1,171,057
2021-02-11 $18.49 $18.84 $18.31 $18.71 $18.71 658,466
2021-02-10 $18.97 $19.08 $18.25 $18.50 $18.50 941,366
2021-02-09 $18.21 $18.98 $18.10 $18.94 $18.94 1,028,476
2021-02-08 $18.36 $18.67 $17.99 $18.29 $18.29 1,223,850
2021-02-05 $17.97 $18.13 $17.82 $18.12 $18.12 595,497
2021-02-04 $17.30 $17.89 $17.26 $17.84 $17.84 466,672
2021-02-03 $17.55 $17.60 $17.05 $17.21 $17.21 510,798
2021-02-02 $17.36 $17.64 $17.19 $17.59 $17.59 656,595
2021-02-01 $16.96 $17.30 $16.65 $17.17 $17.17 1,022,582
2021-01-29 $17.02 $17.22 $16.45 $16.87 $16.87 935,913
2021-01-28 $17.37 $17.95 $17.02 $17.06 $17.06 1,327,912
2021-01-27 $16.45 $17.54 $15.86 $17.34 $17.34 1,616,886
2021-01-26 $17.14 $17.14 $16.69 $16.77 $16.77 638,048
2021-01-25 $17.26 $17.52 $16.50 $16.99 $16.99 793,744
2021-01-22 $17.19 $17.54 $17.05 $17.12 $17.12 740,415
2021-01-21 $17.47 $17.52 $17.09 $17.36 $17.36 739,763
2021-01-20 $16.98 $17.45 $16.93 $17.34 $17.34 680,432
2021-01-19 $16.37 $16.93 $16.35 $16.81 $16.81 996,548
2021-01-15 $16.84 $17.07 $16.17 $16.21 $16.21 913,307
2021-01-14 $16.80 $17.10 $16.73 $16.91 $16.91 564,827
2021-01-13 $16.88 $17.11 $16.53 $16.75 $16.75 754,897
2021-01-12 $16.71 $16.88 $16.45 $16.83 $16.83 726,481
2021-01-11 $16.88 $17.03 $16.51 $16.60 $16.60 828,386
2021-01-08 $16.87 $17.31 $16.73 $17.12 $17.12 1,132,516
2021-01-07 $16.37 $16.77 $16.25 $16.73 $16.73 827,432
2021-01-06 $16.26 $16.31 $15.80 $16.15 $16.15 1,225,333
2021-01-05 $15.94 $16.35 $15.76 $16.27 $16.27 820,952
2021-01-04 $15.87 $16.17 $15.59 $15.94 $15.94 1,055,152
2020-12-31 $15.74 $15.92 $15.40 $15.72 $15.72 625,719
2020-12-30 $15.96 $16.14 $15.80 $15.80 $15.80 544,800
2020-12-29 $16.24 $16.28 $15.80 $15.94 $15.94 841,323
2020-12-28 $17.09 $17.13 $16.11 $16.11 $16.11 983,954
2020-12-24 $16.84 $17.07 $16.60 $16.89 $16.89 486,423
2020-12-23 $17.00 $17.19 $16.51 $16.76 $16.76 1,043,124
2020-12-22 $16.40 $17.28 $16.32 $17.05 $17.05 1,961,845
2020-12-21 $15.65 $16.19 $15.65 $16.18 $16.18 1,327,208
2020-12-18 $15.88 $16.00 $15.48 $15.93 $15.93 2,598,162
2020-12-17 $15.69 $16.28 $15.69 $15.89 $15.89 1,867,647
2020-12-16 $15.05 $15.46 $15.01 $15.45 $15.45 1,252,755
2020-12-15 $15.10 $15.26 $14.81 $14.97 $14.97 1,177,638
2020-12-14 $15.10 $15.43 $15.03 $15.08 $15.08 1,163,148
2020-12-11 $15.15 $15.40 $14.88 $15.10 $15.10 925,482
2020-12-10 $15.11 $15.42 $14.90 $15.28 $15.28 710,695
2020-12-09 $15.84 $15.90 $15.01 $15.26 $15.26 1,378,411
2020-12-08 $16.06 $16.21 $15.80 $15.91 $15.91 1,540,252
2020-12-07 $15.81 $16.30 $15.81 $16.14 $16.14 2,790,636
2020-12-04 $17.48 $17.71 $15.55 $15.68 $15.68 6,133,596
2020-12-03 $18.77 $19.74 $18.68 $19.32 $19.32 1,838,451
2020-12-02 $19.21 $19.21 $18.60 $18.71 $18.71 737,697
2020-12-01 $19.32 $19.39 $18.79 $19.28 $19.28 855,104
2020-11-30 $19.05 $19.14 $18.55 $19.01 $19.01 848,687
2020-11-27 $18.93 $19.14 $18.73 $19.05 $19.05 365,929
2020-11-25 $18.54 $18.87 $18.40 $18.79 $18.79 634,395
2020-11-24 $19.01 $19.17 $18.56 $18.59 $18.59 516,391
2020-11-23 $18.43 $18.95 $18.20 $18.88 $18.88 587,622
2020-11-20 $17.75 $18.34 $17.65 $18.30 $18.30 628,219
2020-11-19 $17.30 $17.88 $17.17 $17.83 $17.83 594,395
2020-11-18 $18.33 $18.33 $17.31 $17.32 $17.32 813,587
2020-11-17 $18.04 $18.29 $17.74 $18.28 $18.28 663,141
2020-11-16 $17.99 $18.23 $17.81 $18.06 $18.06 535,880
2020-11-13 $18.12 $18.19 $17.68 $18.04 $18.04 367,232
2020-11-12 $18.05 $18.38 $17.89 $17.99 $17.99 435,700
2020-11-11 $17.72 $18.31 $17.54 $18.03 $18.03 764,338
2020-11-10 $18.62 $18.82 $17.41 $17.46 $17.46 1,334,065
2020-11-09 $19.40 $20.05 $18.71 $18.71 $18.71 1,553,250
2020-11-06 $18.75 $19.25 $18.30 $19.21 $19.21 676,817
2020-11-05 $18.66 $19.06 $18.52 $18.77 $18.77 888,913
2020-11-04 $17.70 $18.40 $17.56 $18.30 $18.30 904,319
2020-11-03 $16.80 $17.66 $16.62 $17.51 $17.51 750,895
2020-11-02 $16.60 $16.81 $16.14 $16.58 $16.58 765,355
2020-10-30 $17.25 $17.25 $16.33 $16.58 $16.58 863,511
2020-10-29 $17.00 $17.50 $16.92 $17.40 $17.40 906,164
2020-10-28 $16.91 $17.00 $16.58 $16.93 $16.93 1,134,377
2020-10-27 $17.46 $17.46 $16.96 $17.25 $17.25 498,714
2020-10-26 $17.24 $17.60 $16.76 $17.35 $17.35 991,379
2020-10-23 $17.85 $17.90 $17.17 $17.45 $17.45 697,601
2020-10-22 $18.12 $18.20 $17.38 $17.83 $17.83 606,112
2020-10-21 $18.02 $18.28 $17.79 $17.97 $17.97 560,933
2020-10-20 $18.00 $18.10 $17.27 $17.86 $17.86 5,122,848
2020-10-19 $17.79 $18.23 $17.67 $17.88 $17.88 592,203
2020-10-16 $17.98 $18.29 $17.73 $17.75 $17.75 916,817
2020-10-15 $16.97 $18.00 $16.74 $17.98 $17.98 1,689,172
2020-10-14 $17.33 $17.61 $16.89 $17.34 $17.34 3,346,726
2020-10-13 $16.72 $17.43 $16.50 $17.32 $17.32 908,076
2020-10-12 $16.35 $16.79 $16.20 $16.78 $16.78 934,309
2020-10-09 $16.14 $16.27 $16.02 $16.18 $16.18 582,860
2020-10-08 $16.10 $16.20 $15.82 $16.00 $16.00 975,710
2020-10-07 $15.60 $16.04 $15.60 $15.90 $15.90 841,095
2020-10-06 $15.37 $15.83 $15.27 $15.46 $15.46 746,056
2020-10-05 $15.76 $15.76 $15.22 $15.37 $15.37 723,103
2020-10-02 $14.86 $15.80 $14.63 $15.65 $15.65 916,446
2020-10-01 $15.26 $15.51 $15.10 $15.26 $15.26 885,613
2020-09-30 $15.29 $15.62 $15.07 $15.18 $15.18 856,359
2020-09-29 $15.48 $15.74 $15.32 $15.41 $15.41 599,048
2020-09-28 $15.68 $15.73 $15.28 $15.41 $15.41 612,157
2020-09-25 $15.00 $15.56 $14.93 $15.47 $15.47 803,405
2020-09-24 $14.55 $15.15 $14.38 $15.04 $15.04 858,122
2020-09-23 $15.60 $15.67 $14.60 $14.66 $14.66 1,203,800
2020-09-22 $15.99 $16.09 $15.29 $15.70 $15.70 1,424,412
2020-09-21 $14.96 $15.90 $14.96 $15.85 $15.85 1,494,260
2020-09-18 $15.36 $15.55 $14.94 $15.32 $15.32 1,855,144
2020-09-17 $15.08 $15.33 $14.87 $15.22 $15.22 676,149
2020-09-16 $15.87 $16.27 $15.34 $15.40 $15.40 1,086,604
2020-09-15 $16.47 $16.64 $15.76 $15.92 $15.92 1,152,844
2020-09-14 $16.24 $16.52 $16.04 $16.32 $16.32 760,704
2020-09-11 $16.51 $16.59 $15.78 $15.97 $15.97 731,084
2020-09-10 $16.94 $17.38 $16.37 $16.42 $16.42 949,418
2020-09-09 $16.65 $17.08 $16.18 $16.82 $16.82 1,062,346
2020-09-08 $16.02 $17.32 $15.86 $16.26 $16.26 1,404,182
2020-09-04 $18.64 $18.85 $15.69 $16.45 $16.45 2,194,895
2020-09-03 $19.15 $19.26 $17.41 $17.53 $17.53 1,738,163
2020-09-02 $20.30 $20.90 $19.10 $19.59 $19.59 1,075,102
2020-09-01 $20.29 $20.29 $19.37 $20.13 $20.13 1,329,695
2020-08-31 $18.77 $20.01 $18.77 $19.86 $19.86 1,681,241
2020-08-28 $18.25 $19.05 $18.20 $18.77 $18.77 914,744
2020-08-27 $17.92 $18.19 $17.37 $18.11 $18.11 1,001,926
2020-08-26 $17.57 $18.22 $17.57 $17.99 $17.99 872,103
2020-08-25 $17.52 $17.72 $17.11 $17.61 $17.61 448,309
2020-08-24 $17.81 $18.00 $17.35 $17.57 $17.57 484,740
2020-08-21 $17.49 $17.73 $17.34 $17.61 $17.61 701,837
2020-08-20 $17.11 $17.80 $17.10 $17.75 $17.75 430,137
2020-08-19 $17.48 $17.52 $16.99 $17.24 $17.24 379,212
2020-08-18 $17.20 $17.50 $17.12 $17.36 $17.36 443,693
2020-08-17 $16.98 $17.16 $16.81 $17.10 $17.10 326,174
2020-08-14 $16.99 $17.06 $16.72 $16.93 $16.93 358,539
2020-08-13 $16.53 $17.46 $16.53 $17.04 $17.04 426,979
2020-08-12 $16.67 $16.96 $16.47 $16.56 $16.56 687,904
2020-08-11 $16.46 $16.80 $15.96 $16.45 $16.45 796,531
2020-08-10 $17.34 $17.37 $16.18 $16.39 $16.39 894,100
2020-08-07 $17.93 $18.13 $17.09 $17.34 $17.34 854,481
2020-08-06 $18.19 $18.31 $17.89 $18.11 $18.11 600,638
2020-08-05 $17.77 $18.25 $17.64 $18.15 $18.15 919,075
2020-08-04 $17.35 $17.78 $17.31 $17.58 $17.58 659,469
2020-08-03 $17.00 $17.38 $16.82 $17.36 $17.36 657,162
2020-07-31 $16.61 $16.84 $16.26 $16.82 $16.82 591,840
2020-07-30 $16.32 $16.63 $15.88 $16.51 $16.51 684,451
2020-07-29 $16.28 $16.75 $16.28 $16.63 $16.63 507,785
2020-07-28 $16.34 $16.51 $16.05 $16.12 $16.12 424,086
2020-07-27 $16.17 $16.49 $16.01 $16.37 $16.37 485,717
2020-07-24 $16.16 $16.42 $15.86 $16.16 $16.16 483,128
2020-07-23 $16.57 $17.00 $16.18 $16.37 $16.37 799,479
2020-07-22 $16.65 $16.96 $16.42 $16.58 $16.58 681,833
2020-07-21 $17.41 $17.41 $16.57 $16.69 $16.69 1,174,050
2020-07-20 $16.33 $17.29 $16.27 $17.19 $17.19 764,666
2020-07-17 $16.22 $16.48 $15.94 $16.37 $16.37 697,200
2020-07-16 $16.60 $16.68 $16.12 $16.22 $16.22 755,300
2020-07-15 $16.90 $17.08 $16.32 $16.67 $16.67 1,008,700
2020-07-14 $16.75 $17.12 $16.23 $16.67 $16.67 1,072,300
2020-07-13 $18.00 $18.09 $16.66 $16.79 $16.79 1,532,800
2020-07-10 $18.11 $18.14 $17.60 $17.79 $17.79 918,600
2020-07-09 $18.20 $18.55 $17.76 $18.20 $18.20 1,115,300
2020-07-08 $17.31 $18.02 $17.24 $18.00 $18.00 1,000,500
2020-07-07 $17.14 $17.86 $17.03 $17.27 $17.27 1,268,400
2020-07-06 $17.62 $17.74 $17.03 $17.26 $17.26 1,082,700
2020-07-02 $17.50 $18.07 $17.26 $17.33 $17.33 1,583,300
2020-07-01 $16.57 $17.43 $16.41 $17.31 $17.31 1,217,300
2020-06-30 $16.19 $16.69 $16.01 $16.61 $16.61 1,310,700
2020-06-29 $16.18 $16.43 $15.56 $16.17 $16.17 1,146,800
2020-06-26 $16.88 $17.00 $15.94 $16.06 $16.06 2,264,395
2020-06-25 $16.89 $17.11 $16.48 $16.93 $16.93 1,515,883
2020-06-24 $17.51 $17.64 $16.37 $16.53 $16.53 2,176,533
2020-06-23 $17.18 $18.60 $17.17 $17.76 $17.76 2,832,862
2020-06-22 $16.34 $17.03 $16.20 $16.80 $16.80 1,065,668
2020-06-19 $16.86 $17.15 $16.29 $16.31 $16.31 2,907,198
2020-06-18 $16.34 $16.99 $16.25 $16.94 $16.94 1,256,869
2020-06-17 $16.89 $17.09 $16.26 $16.45 $16.45 1,148,172
2020-06-16 $16.39 $16.96 $16.07 $16.69 $16.69 2,126,274
2020-06-15 $15.00 $16.12 $14.97 $15.95 $15.95 1,433,454
2020-06-12 $15.77 $15.83 $15.11 $15.49 $15.49 1,247,191
2020-06-11 $15.61 $15.68 $14.91 $15.13 $15.13 1,327,204
2020-06-10 $16.07 $16.62 $15.96 $16.17 $16.17 1,067,194
2020-06-09 $15.53 $16.03 $15.31 $15.60 $15.60 1,558,668
2020-06-08 $16.15 $16.36 $15.65 $16.11 $16.11 1,956,448
2020-06-05 $15.82 $17.37 $15.72 $16.31 $16.31 3,179,542
2020-06-04 $17.20 $18.17 $16.26 $16.67 $16.67 2,552,115
2020-06-03 $16.83 $17.67 $16.73 $17.63 $17.63 1,350,676
2020-06-02 $16.93 $16.94 $16.09 $16.54 $16.54 856,214
2020-06-01 $15.79 $16.75 $15.72 $16.65 $16.65 1,326,093
2020-05-29 $15.20 $15.84 $15.06 $15.79 $15.79 957,186
2020-05-28 $16.30 $16.40 $15.23 $15.32 $15.32 940,648
2020-05-27 $15.43 $16.31 $14.95 $16.31 $16.31 1,300,499
2020-05-26 $15.45 $15.47 $14.91 $15.25 $15.25 1,182,081
2020-05-22 $14.49 $14.80 $14.18 $14.79 $14.79 532,329
2020-05-21 $14.68 $14.72 $14.10 $14.34 $14.34 454,964
2020-05-20 $14.38 $14.80 $14.28 $14.70 $14.70 821,977
2020-05-19 $13.96 $14.37 $13.86 $14.07 $14.07 603,652
2020-05-18 $14.17 $14.51 $13.89 $14.01 $14.01 874,586
2020-05-15 $13.13 $13.64 $12.95 $13.54 $13.54 656,628
2020-05-14 $13.04 $13.20 $12.72 $13.20 $13.20 846,332
2020-05-13 $14.21 $14.21 $13.12 $13.30 $13.30 951,633
2020-05-12 $14.75 $14.88 $14.02 $14.07 $14.07 866,325
2020-05-11 $14.00 $14.89 $14.00 $14.68 $14.68 755,230
2020-05-08 $14.02 $14.25 $13.84 $14.19 $14.19 818,431
2020-05-07 $13.46 $13.93 $13.38 $13.75 $13.75 659,395
2020-05-06 $12.75 $13.24 $12.75 $13.12 $13.12 746,401
2020-05-05 $12.94 $13.13 $12.63 $12.73 $12.73 837,365
2020-05-04 $11.89 $12.59 $11.67 $12.56 $12.56 763,655
2020-05-01 $12.38 $12.66 $11.99 $12.14 $12.14 888,190
2020-04-30 $12.75 $12.94 $12.50 $12.80 $12.80 769,200
2020-04-29 $12.43 $13.09 $12.32 $12.88 $12.88 1,106,188
2020-04-28 $12.50 $12.59 $12.04 $12.10 $12.10 912,675
2020-04-27 $12.18 $12.43 $12.10 $12.29 $12.29 666,053
2020-04-24 $11.74 $12.07 $11.43 $11.99 $11.99 555,083
2020-04-23 $11.57 $11.86 $11.42 $11.72 $11.72 723,243
2020-04-22 $11.56 $11.79 $11.38 $11.65 $11.65 468,559
2020-04-21 $11.70 $11.81 $11.03 $11.30 $11.30 692,557
2020-04-20 $12.04 $12.28 $11.87 $11.95 $11.95 664,227
2020-04-17 $12.30 $12.43 $12.03 $12.27 $12.27 914,436
2020-04-16 $12.16 $12.29 $11.49 $11.79 $11.79 1,039,861
2020-04-15 $11.76 $12.09 $11.54 $11.84 $11.84 971,558
2020-04-14 $12.67 $12.84 $11.87 $12.22 $12.22 682,306
2020-04-13 $11.95 $12.37 $11.62 $12.28 $12.28 963,526
2020-04-09 $11.47 $11.95 $11.32 $11.67 $11.67 988,077
2020-04-08 $10.70 $11.12 $10.39 $10.97 $10.97 937,162
2020-04-07 $10.64 $11.13 $10.01 $10.37 $10.37 1,205,804
2020-04-06 $9.44 $10.48 $9.35 $10.31 $10.31 1,144,448
2020-04-03 $9.01 $9.33 $8.56 $8.83 $8.83 870,780
2020-04-02 $9.54 $9.71 $8.92 $9.09 $9.09 1,024,286
2020-04-01 $9.89 $10.32 $9.51 $9.64 $9.64 1,337,528
2020-03-31 $10.79 $11.02 $9.99 $10.19 $10.19 1,629,473
2020-03-30 $11.00 $11.09 $10.39 $10.71 $10.71 843,702
2020-03-27 $10.90 $11.27 $10.43 $10.98 $10.98 1,090,696
2020-03-26 $10.97 $11.90 $10.72 $11.32 $11.32 1,253,738
2020-03-25 $11.20 $11.61 $10.58 $10.89 $10.89 1,375,345
2020-03-24 $10.53 $11.33 $10.20 $11.17 $11.17 1,929,453
2020-03-23 $10.83 $10.90 $9.75 $10.01 $10.01 1,935,163
2020-03-20 $10.74 $11.71 $10.57 $10.83 $10.83 2,349,655
2020-03-19 $10.08 $10.97 $9.83 $10.60 $10.60 1,111,161
2020-03-18 $10.73 $11.05 $9.57 $10.06 $10.06 1,654,586
2020-03-17 $11.91 $11.96 $10.57 $11.47 $11.47 2,078,189
2020-03-16 $11.75 $11.94 $11.02 $11.78 $11.78 1,887,156
2020-03-13 $12.43 $13.39 $11.77 $13.36 $13.36 1,293,392
2020-03-12 $12.50 $12.94 $11.87 $11.88 $11.88 1,515,107
2020-03-11 $13.53 $14.13 $12.95 $13.40 $13.40 1,332,552
2020-03-10 $13.63 $13.92 $12.64 $13.91 $13.91 2,115,644
2020-03-09 $13.45 $13.80 $13.19 $13.27 $13.27 1,143,854
2020-03-06 $14.71 $14.94 $14.02 $14.41 $14.41 1,189,077
2020-03-05 $14.83 $15.70 $14.75 $15.04 $15.04 1,204,661
2020-03-04 $16.07 $16.44 $14.96 $15.29 $15.29 1,656,905
2020-03-03 $15.17 $15.17 $14.04 $14.50 $14.50 1,676,572
2020-03-02 $15.14 $15.35 $14.77 $15.07 $15.07 1,365,203
2020-02-28 $14.51 $15.44 $14.26 $15.16 $15.16 1,352,205
2020-02-27 $15.15 $15.82 $14.98 $15.04 $15.04 1,351,209
2020-02-26 $15.85 $16.26 $15.28 $15.53 $15.53 1,122,277
2020-02-25 $16.14 $16.26 $15.54 $15.68 $15.68 780,150
2020-02-24 $15.47 $16.08 $15.46 $15.98 $15.98 664,584
2020-02-21 $16.38 $16.49 $15.86 $16.45 $16.45 738,124
2020-02-20 $16.83 $16.99 $16.28 $16.41 $16.41 784,459
2020-02-19 $16.58 $16.93 $16.55 $16.92 $16.92 640,884
2020-02-18 $16.07 $16.64 $16.03 $16.45 $16.45 1,222,715
2020-02-14 $16.06 $16.25 $15.88 $16.12 $16.12 569,538
2020-02-13 $15.72 $16.23 $15.63 $16.15 $16.15 585,826
2020-02-12 $16.26 $16.35 $15.82 $15.90 $15.90 562,577
2020-02-11 $15.83 $16.42 $15.43 $16.21 $16.21 1,038,729
2020-02-10 $15.82 $15.90 $15.56 $15.75 $15.75 543,807
2020-02-07 $15.93 $15.96 $15.74 $15.88 $15.88 503,434
2020-02-06 $15.53 $16.00 $15.34 $15.94 $15.94 600,989
2020-02-05 $15.75 $15.88 $15.17 $15.49 $15.49 502,775
2020-02-04 $15.47 $15.61 $15.09 $15.54 $15.54 730,396
2020-02-03 $15.01 $15.26 $14.37 $15.21 $15.21 1,678,015
2020-01-31 $15.25 $15.28 $14.62 $14.94 $14.94 995,627
2020-01-30 $15.00 $15.39 $15.00 $15.35 $15.35 446,881
2020-01-29 $15.37 $15.42 $15.02 $15.18 $15.18 540,611
2020-01-28 $15.03 $15.30 $14.95 $15.23 $15.23 501,641
2020-01-27 $14.56 $15.12 $14.52 $14.95 $14.95 806,652
2020-01-24 $15.43 $15.57 $14.85 $15.04 $15.04 691,433
2020-01-23 $15.46 $15.51 $15.19 $15.32 $15.32 568,767
2020-01-22 $15.82 $16.05 $15.51 $15.52 $15.52 674,845
2020-01-21 $15.65 $15.95 $15.42 $15.75 $15.75 977,796
2020-01-17 $15.46 $15.64 $15.16 $15.63 $15.63 1,479,243
2020-01-16 $15.28 $15.49 $15.23 $15.35 $15.35 707,329
2020-01-15 $15.37 $15.60 $15.11 $15.14 $15.14 596,680
2020-01-14 $15.55 $15.56 $15.02 $15.34 $15.34 690,430
2020-01-13 $15.02 $15.60 $14.95 $15.59 $15.59 998,251
2020-01-10 $14.96 $15.00 $14.75 $14.95 $14.95 674,411
2020-01-09 $14.91 $15.09 $14.68 $14.95 $14.95 1,190,345
2020-01-08 $14.70 $14.82 $14.48 $14.77 $14.77 842,051
2020-01-07 $14.70 $14.90 $14.46 $14.71 $14.71 1,078,259
2020-01-06 $14.23 $14.85 $14.07 $14.77 $14.77 1,025,680
2020-01-03 $14.42 $14.50 $14.15 $14.25 $14.25 1,037,862
2020-01-02 $14.65 $15.15 $14.51 $14.64 $14.64 1,277,099
2019-12-31 $14.15 $14.45 $14.11 $14.42 $14.42 1,054,103
2019-12-30 $14.61 $14.71 $14.20 $14.25 $14.25 992,193
2019-12-27 $14.54 $14.75 $14.43 $14.61 $14.61 633,997
2019-12-26 $14.42 $14.69 $14.32 $14.51 $14.51 468,320
2019-12-24 $14.53 $14.54 $14.16 $14.39 $14.39 334,857
2019-12-23 $14.11 $14.61 $13.96 $14.49 $14.49 1,559,367
2019-12-20 $14.19 $14.33 $13.55 $14.10 $14.10 4,704,360
2019-12-19 $13.83 $14.01 $13.76 $14.01 $14.01 1,017,222
2019-12-18 $14.03 $14.10 $13.82 $13.85 $13.85 998,001
2019-12-17 $14.06 $14.12 $13.77 $14.02 $14.02 928,625
2019-12-16 $14.35 $14.48 $13.99 $14.03 $14.03 1,095,306
2019-12-13 $13.96 $14.53 $13.92 $14.28 $14.28 1,134,841
2019-12-12 $14.05 $14.56 $13.92 $14.01 $14.01 1,187,314
2019-12-11 $13.61 $14.08 $13.41 $14.00 $14.00 1,463,741
2019-12-10 $14.37 $14.38 $13.69 $13.71 $13.71 2,056,743
2019-12-09 $14.15 $14.79 $13.82 $14.38 $14.38 2,472,152
2019-12-06 $12.89 $14.39 $12.83 $14.26 $14.26 8,920,813
2019-12-05 $16.70 $16.83 $16.37 $16.60 $16.60 1,952,247
2019-12-04 $16.50 $16.67 $16.45 $16.54 $16.54 713,362
2019-12-03 $16.25 $16.50 $15.75 $16.47 $16.47 846,993
2019-12-02 $17.34 $17.50 $16.52 $16.59 $16.59 739,271
2019-11-29 $17.60 $17.70 $17.23 $17.26 $17.26 410,237
2019-11-27 $17.25 $17.65 $17.01 $17.62 $17.62 1,022,945
2019-11-26 $17.27 $17.80 $17.01 $17.25 $17.25 898,903
2019-11-25 $16.65 $17.17 $16.61 $17.15 $17.15 758,201
2019-11-22 $16.47 $16.83 $16.42 $16.58 $16.58 448,890
2019-11-21 $16.37 $16.57 $16.03 $16.35 $16.35 626,396
2019-11-20 $16.19 $16.57 $16.16 $16.27 $16.27 778,907
2019-11-19 $16.75 $16.84 $16.31 $16.36 $16.36 582,156
2019-11-18 $16.68 $16.69 $16.42 $16.65 $16.65 578,456
2019-11-15 $16.24 $16.70 $16.23 $16.68 $16.68 386,611
2019-11-14 $16.45 $16.45 $16.14 $16.21 $16.21 234,358
2019-11-13 $16.47 $16.59 $16.25 $16.47 $16.47 430,739
2019-11-12 $16.22 $16.63 $16.19 $16.49 $16.49 744,868
2019-11-11 $16.07 $16.28 $15.85 $16.22 $16.22 433,856
2019-11-08 $15.89 $16.27 $15.75 $16.10 $16.10 659,425
2019-11-07 $15.85 $15.95 $15.71 $15.91 $15.91 732,776
2019-11-06 $16.19 $16.42 $15.76 $15.82 $15.82 412,455
2019-11-05 $16.33 $16.59 $16.05 $16.30 $16.30 529,729
2019-11-04 $16.51 $16.92 $16.17 $16.25 $16.25 461,492
2019-11-01 $16.59 $16.78 $16.12 $16.33 $16.33 706,937
2019-10-31 $16.87 $16.90 $16.30 $16.46 $16.46 1,695,400
2019-10-30 $16.08 $16.33 $15.75 $16.23 $16.23 1,188,691
2019-10-29 $16.10 $16.16 $15.72 $16.03 $16.03 998,731
2019-10-28 $15.98 $16.18 $15.87 $16.10 $16.10 741,386
2019-10-25 $15.23 $15.97 $15.14 $15.90 $15.90 848,873
2019-10-24 $14.79 $15.42 $14.73 $15.34 $15.34 594,742
2019-10-23 $14.57 $14.94 $14.42 $14.60 $14.60 535,719
2019-10-22 $15.24 $15.30 $14.52 $14.57 $14.57 922,762
2019-10-21 $14.55 $14.61 $14.28 $14.43 $14.43 444,489
2019-10-18 $15.40 $15.40 $14.39 $14.40 $14.40 811,125
2019-10-17 $15.38 $15.48 $15.13 $15.44 $15.44 672,013
2019-10-16 $15.10 $15.39 $14.61 $15.34 $15.34 710,477
2019-10-15 $15.57 $15.64 $15.33 $15.42 $15.42 399,549
2019-10-14 $15.10 $15.54 $15.06 $15.50 $15.50 301,607
2019-10-11 $15.18 $15.62 $15.18 $15.30 $15.30 483,884
2019-10-10 $15.31 $15.59 $14.81 $14.95 $14.95 702,846
2019-10-09 $15.44 $15.70 $15.34 $15.49 $15.49 499,839
2019-10-08 $15.84 $16.03 $15.23 $15.26 $15.26 682,541
2019-10-07 $15.74 $16.12 $15.36 $16.01 $16.01 532,328
2019-10-04 $15.86 $16.04 $15.53 $15.85 $15.85 493,066
2019-10-03 $15.29 $15.70 $15.04 $15.69 $15.69 643,975
2019-10-02 $15.34 $15.48 $14.96 $15.28 $15.28 777,790
2019-10-01 $15.98 $16.17 $15.16 $15.48 $15.48 693,485
2019-09-30 $15.81 $16.02 $15.63 $15.89 $15.89 678,854
2019-09-27 $16.37 $16.49 $15.50 $15.84 $15.84 924,046
2019-09-26 $16.53 $16.57 $16.19 $16.31 $16.31 527,851
2019-09-25 $16.57 $16.73 $16.18 $16.63 $16.63 649,645
2019-09-24 $16.96 $17.10 $16.42 $16.57 $16.57 753,091
2019-09-23 $17.68 $17.69 $16.76 $16.98 $16.98 1,013,091
2019-09-20 $17.70 $17.99 $17.53 $17.80 $17.80 1,036,396
2019-09-19 $17.67 $17.98 $17.57 $17.68 $17.68 681,442
2019-09-18 $17.91 $17.94 $17.35 $17.53 $17.53 711,741
2019-09-17 $17.66 $17.94 $17.53 $17.92 $17.92 403,344
2019-09-16 $17.25 $17.87 $17.23 $17.72 $17.72 453,709
2019-09-13 $17.77 $17.85 $17.48 $17.50 $17.50 705,379
2019-09-12 $17.34 $17.95 $17.28 $17.74 $17.74 1,034,254
2019-09-11 $16.64 $17.39 $16.50 $17.31 $17.31 921,654
2019-09-10 $16.15 $16.71 $16.00 $16.61 $16.61 1,213,841
2019-09-09 $16.99 $17.07 $16.04 $16.16 $16.16 1,346,971
2019-09-06 $16.98 $17.13 $16.53 $16.99 $16.99 946,083
2019-09-05 $16.97 $17.25 $16.75 $16.98 $16.98 1,793,129
2019-09-04 $16.60 $16.94 $16.22 $16.40 $16.40 1,613,214
2019-09-03 $15.61 $16.50 $15.50 $16.44 $16.44 2,136,876
2019-08-30 $16.74 $16.94 $15.60 $15.77 $15.77 4,603,432
2019-08-29 $17.96 $18.44 $17.31 $18.34 $18.34 1,692,506
2019-08-28 $18.00 $18.11 $17.41 $17.66 $17.66 614,573
2019-08-27 $18.38 $18.51 $17.79 $18.15 $18.15 686,632
2019-08-26 $18.75 $18.77 $18.02 $18.18 $18.18 610,132
2019-08-23 $18.99 $19.54 $18.49 $18.55 $18.55 666,283
2019-08-22 $18.53 $19.11 $18.33 $19.04 $19.04 531,521
2019-08-21 $18.73 $18.98 $18.50 $18.58 $18.58 474,122
2019-08-20 $18.92 $19.00 $18.43 $18.49 $18.49 522,192
2019-08-19 $19.71 $19.71 $18.84 $18.93 $18.93 643,333
2019-08-16 $19.33 $19.62 $19.23 $19.37 $19.37 344,406
2019-08-15 $19.31 $19.42 $18.82 $19.19 $19.19 552,719
2019-08-14 $19.98 $20.08 $19.18 $19.23 $19.23 818,594
2019-08-13 $20.13 $20.69 $20.13 $20.45 $20.45 464,014
2019-08-12 $20.74 $20.98 $20.10 $20.12 $20.12 272,449
2019-08-09 $20.48 $21.00 $20.31 $20.89 $20.89 386,172
2019-08-08 $19.90 $20.54 $19.85 $20.51 $20.51 352,631
2019-08-07 $19.25 $19.85 $19.07 $19.72 $19.72 517,500
2019-08-06 $19.65 $19.99 $19.28 $19.51 $19.51 843,390
2019-08-05 $20.02 $20.02 $19.38 $19.69 $19.69 861,701
2019-08-02 $20.26 $20.59 $19.58 $20.53 $20.53 592,861
2019-08-01 $20.80 $21.34 $20.28 $20.35 $20.35 519,512
2019-07-31 $21.36 $21.55 $20.70 $20.81 $20.81 553,410
2019-07-30 $20.81 $21.39 $20.67 $21.35 $21.35 599,600
2019-07-29 $22.44 $22.65 $20.89 $21.06 $21.06 720,673
2019-07-26 $21.48 $22.60 $21.35 $22.34 $22.34 964,544
2019-07-25 $20.84 $21.52 $20.75 $21.35 $21.35 716,180
2019-07-24 $20.49 $21.07 $20.43 $20.98 $20.98 446,666
2019-07-23 $20.72 $20.80 $20.23 $20.51 $20.51 451,232
2019-07-22 $20.75 $20.80 $20.40 $20.59 $20.59 542,061
2019-07-19 $21.13 $21.17 $20.58 $20.59 $20.59 388,128
2019-07-18 $20.98 $21.43 $20.93 $21.02 $21.02 761,371
2019-07-17 $20.55 $21.17 $20.55 $21.02 $21.02 692,439
2019-07-16 $21.02 $21.20 $20.55 $20.55 $20.55 498,316
2019-07-15 $20.69 $21.20 $20.67 $21.08 $21.08 510,654
2019-07-12 $20.66 $20.73 $20.19 $20.66 $20.66 326,541
2019-07-11 $20.69 $21.01 $20.26 $20.67 $20.67 469,194
2019-07-10 $20.99 $21.14 $20.60 $20.65 $20.65 515,837
2019-07-09 $20.12 $20.99 $20.10 $20.94 $20.94 463,379
2019-07-08 $20.15 $20.37 $20.00 $20.27 $20.27 411,291
2019-07-05 $20.35 $20.38 $19.87 $20.19 $20.19 363,792
2019-07-03 $20.47 $20.63 $20.26 $20.46 $20.46 359,034
2019-07-02 $20.51 $20.59 $20.23 $20.36 $20.36 492,918
2019-07-01 $20.30 $20.80 $20.20 $20.54 $20.54 750,865
2019-06-28 $19.77 $20.15 $19.77 $20.09 $20.09 2,080,190
2019-06-27 $19.02 $19.65 $18.95 $19.62 $19.62 553,388
2019-06-26 $19.37 $19.75 $18.97 $18.97 $18.97 506,465
2019-06-25 $19.69 $19.72 $19.19 $19.35 $19.35 824,323
2019-06-24 $20.10 $20.32 $19.69 $19.71 $19.71 769,917
2019-06-21 $20.15 $20.39 $19.57 $20.08 $20.08 2,420,453
2019-06-20 $20.85 $20.94 $20.31 $20.36 $20.36 716,784
2019-06-19 $20.49 $20.64 $20.16 $20.60 $20.60 677,297
2019-06-18 $20.68 $21.05 $20.32 $20.38 $20.38 570,390
2019-06-17 $20.46 $20.87 $20.36 $20.57 $20.57 675,481
2019-06-14 $20.46 $20.63 $20.31 $20.45 $20.45 714,580
2019-06-13 $20.15 $20.55 $19.98 $20.50 $20.50 826,190
2019-06-12 $19.75 $20.23 $19.67 $20.13 $20.13 1,548,879
2019-06-11 $19.23 $19.87 $19.19 $19.80 $19.80 1,383,707
2019-06-10 $18.66 $19.21 $18.50 $19.07 $19.07 1,359,568
2019-06-07 $18.36 $18.58 $18.15 $18.44 $18.44 685,557
2019-06-06 $18.15 $18.40 $17.64 $18.27 $18.27 755,829
2019-06-05 $18.53 $18.71 $17.38 $18.30 $18.30 1,801,345
2019-06-04 $17.97 $18.52 $17.52 $18.47 $18.47 1,353,806
2019-06-03 $18.36 $18.95 $17.74 $17.82 $17.82 1,382,938
2019-05-31 $19.06 $19.10 $17.00 $18.36 $18.36 2,066,832
2019-05-30 $19.59 $19.74 $19.01 $19.12 $19.12 1,559,344
2019-05-29 $20.40 $20.52 $19.41 $19.52 $19.52 1,005,898
2019-05-28 $20.35 $20.60 $20.19 $20.51 $20.51 1,310,148
2019-05-24 $20.16 $20.62 $20.10 $20.32 $20.32 691,986
2019-05-23 $20.90 $20.99 $19.98 $20.06 $20.06 479,021
2019-05-22 $21.22 $21.40 $21.00 $21.19 $21.19 352,801
2019-05-21 $21.53 $21.73 $21.27 $21.29 $21.29 452,890
2019-05-20 $21.08 $21.45 $20.56 $21.20 $21.20 388,021
2019-05-17 $21.26 $21.66 $21.24 $21.29 $21.29 538,739
2019-05-16 $21.17 $21.79 $21.16 $21.45 $21.45 410,910
2019-05-15 $20.62 $21.41 $20.50 $21.16 $21.16 343,583
2019-05-14 $20.66 $20.99 $20.50 $20.80 $20.80 548,607
2019-05-13 $20.51 $20.82 $20.28 $20.66 $20.66 901,289
2019-05-10 $20.53 $21.17 $20.38 $21.03 $21.03 600,791
2019-05-09 $20.75 $20.76 $20.12 $20.73 $20.73 532,708
2019-05-08 $21.28 $21.59 $20.93 $20.96 $20.96 569,772
2019-05-07 $22.42 $22.47 $21.15 $21.35 $21.35 495,497
2019-05-06 $21.52 $22.60 $21.30 $22.37 $22.37 1,004,800
2019-05-03 $21.78 $22.13 $21.63 $22.08 $22.08 1,259,446
2019-05-02 $21.64 $22.14 $21.42 $21.63 $21.63 506,644
2019-05-01 $22.02 $22.08 $21.67 $21.75 $21.75 746,127
2019-04-30 $21.49 $21.98 $21.46 $21.91 $21.91 792,923
2019-04-29 $20.70 $21.68 $20.70 $21.45 $21.45 787,934
2019-04-26 $20.63 $20.85 $20.52 $20.72 $20.72 350,109
2019-04-25 $20.37 $20.73 $20.24 $20.62 $20.62 548,356
2019-04-24 $20.54 $20.61 $19.99 $20.40 $20.40 488,144
2019-04-23 $20.25 $20.66 $20.21 $20.54 $20.54 545,590
2019-04-22 $19.85 $20.25 $19.80 $20.12 $20.12 755,590
2019-04-18 $21.00 $21.05 $20.21 $20.29 $20.29 961,072
2019-04-17 $21.62 $21.64 $21.05 $21.10 $21.10 785,042
2019-04-16 $21.40 $21.73 $21.35 $21.50 $21.50 684,234
2019-04-15 $21.50 $21.85 $21.02 $21.35 $21.35 945,643
2019-04-12 $21.76 $21.89 $21.39 $21.58 $21.58 466,062
2019-04-11 $21.80 $21.97 $21.32 $21.64 $21.64 377,786
2019-04-10 $21.47 $22.06 $21.47 $21.84 $21.84 667,049
2019-04-09 $21.43 $21.69 $21.38 $21.50 $21.50 501,094
2019-04-08 $21.54 $21.77 $21.30 $21.57 $21.57 495,360
2019-04-05 $21.93 $22.00 $21.45 $21.72 $21.72 613,109
2019-04-04 $21.98 $22.18 $21.49 $21.84 $21.84 572,878
2019-04-03 $22.10 $22.32 $21.88 $21.98 $21.98 632,669
2019-04-02 $21.62 $22.08 $21.24 $22.01 $22.01 1,055,755
2019-04-01 $22.08 $22.32 $21.46 $21.59 $21.59 904,430
2019-03-29 $21.64 $21.88 $21.34 $21.86 $21.86 1,844,865
2019-03-28 $21.24 $21.58 $21.06 $21.44 $21.44 742,433
2019-03-27 $21.05 $21.61 $20.52 $21.17 $21.17 1,075,182
2019-03-26 $21.24 $21.76 $21.02 $21.17 $21.17 911,855
2019-03-25 $20.75 $21.18 $20.56 $21.14 $21.14 839,755
2019-03-22 $21.98 $22.04 $20.37 $20.88 $20.88 1,648,022
2019-03-21 $22.00 $22.20 $21.62 $22.12 $22.12 1,674,282
2019-03-20 $22.18 $22.51 $21.91 $22.13 $22.13 1,515,566
2019-03-19 $22.35 $22.62 $21.85 $22.04 $22.04 5,275,429
2019-03-18 $22.50 $23.32 $22.24 $23.00 $23.00 2,408,490
2019-03-15 $22.64 $22.84 $22.35 $22.66 $22.66 1,569,219
2019-03-14 $22.37 $23.06 $22.28 $22.79 $22.79 1,459,912
2019-03-13 $22.30 $23.04 $22.12 $22.46 $22.46 1,179,909
2019-03-12 $23.01 $23.06 $21.79 $22.12 $22.12 1,596,184
2019-03-11 $22.71 $23.28 $22.65 $23.06 $23.06 1,216,327
2019-03-08 $21.66 $22.73 $21.66 $22.48 $22.48 1,726,768
2019-03-07 $20.37 $23.17 $20.00 $22.43 $22.43 5,366,721
2019-03-06 $19.62 $20.49 $19.61 $20.37 $20.37 2,877,942
2019-03-05 $18.84 $19.74 $18.83 $19.68 $19.68 1,386,487
2019-03-04 $19.34 $19.50 $18.36 $18.82 $18.82 1,372,744
2019-03-01 $18.61 $19.35 $18.61 $19.27 $19.27 1,352,206
2019-02-28 $18.36 $18.68 $18.17 $18.58 $18.58 821,089
2019-02-27 $17.87 $18.50 $17.66 $18.50 $18.50 607,380
2019-02-26 $18.22 $18.30 $17.68 $17.87 $17.87 1,277,017
2019-02-25 $18.66 $18.79 $18.16 $18.18 $18.18 570,540
2019-02-22 $18.25 $18.65 $18.22 $18.51 $18.51 527,081
2019-02-21 $19.14 $19.22 $17.99 $18.14 $18.14 889,567
2019-02-20 $18.24 $19.26 $18.24 $19.13 $19.13 1,254,530
2019-02-19 $18.00 $18.36 $17.92 $18.25 $18.25 474,893
2019-02-15 $18.19 $18.20 $17.83 $18.00 $18.00 556,064
2019-02-14 $18.13 $18.32 $18.04 $18.10 $18.10 695,190
2019-02-13 $18.35 $18.49 $17.94 $18.21 $18.21 357,306
2019-02-12 $18.46 $18.48 $18.00 $18.25 $18.25 735,493
2019-02-11 $17.79 $18.53 $17.71 $18.09 $18.09 832,271
2019-02-08 $17.30 $17.74 $17.23 $17.66 $17.66 724,684
2019-02-07 $16.98 $17.43 $16.78 $17.41 $17.41 1,107,878
2019-02-06 $17.31 $17.41 $16.68 $17.20 $17.20 845,395
2019-02-05 $16.88 $17.35 $16.81 $17.31 $17.31 1,123,286
2019-02-04 $15.89 $16.81 $15.87 $16.73 $16.73 1,087,774
2019-02-01 $15.54 $15.85 $15.41 $15.84 $15.84 524,134
2019-01-31 $15.26 $15.97 $15.26 $15.59 $15.59 612,955
2019-01-30 $14.66 $15.28 $14.50 $15.26 $15.26 593,875
2019-01-29 $14.96 $15.02 $14.33 $14.34 $14.34 472,902
2019-01-28 $14.71 $15.05 $14.51 $14.96 $14.96 538,408
2019-01-25 $14.55 $14.93 $14.30 $14.84 $14.84 539,775
2019-01-24 $14.00 $14.19 $13.77 $14.05 $14.05 368,326
2019-01-23 $14.35 $14.48 $13.88 $14.03 $14.03 498,314
2019-01-22 $14.69 $14.73 $13.96 $14.28 $14.28 810,428
2019-01-18 $14.57 $14.84 $14.50 $14.74 $14.74 609,769
2019-01-17 $14.42 $14.90 $14.33 $14.50 $14.50 525,561
2019-01-16 $14.88 $15.04 $14.50 $14.52 $14.52 760,739
2019-01-15 $14.52 $15.39 $13.97 $14.92 $14.92 1,110,142
2019-01-14 $15.67 $15.67 $15.25 $15.29 $15.29 400,609
2019-01-11 $15.99 $16.01 $15.53 $15.82 $15.82 459,704
2019-01-10 $15.44 $16.26 $15.43 $16.06 $16.06 836,926
2019-01-09 $15.51 $15.57 $15.11 $15.41 $15.41 502,427
2019-01-08 $15.55 $15.62 $15.20 $15.43 $15.43 647,657
2019-01-07 $14.86 $15.54 $14.82 $15.46 $15.46 694,035
2019-01-04 $14.62 $14.96 $14.44 $14.80 $14.80 539,445
2019-01-03 $14.68 $14.80 $14.26 $14.34 $14.34 642,718
2019-01-02 $14.51 $15.16 $14.21 $15.00 $15.00 1,062,653
2018-12-31 $14.72 $14.89 $14.18 $14.85 $14.85 1,765,995
2018-12-28 $15.00 $15.00 $14.54 $14.61 $14.61 524,732
2018-12-27 $14.06 $14.88 $13.89 $14.88 $14.88 1,055,058
2018-12-26 $13.62 $14.12 $13.48 $14.11 $14.11 483,563
2018-12-24 $13.27 $13.74 $13.25 $13.44 $13.44 234,902
2018-12-21 $14.12 $14.21 $12.90 $13.32 $13.32 1,742,964
2018-12-20 $14.35 $14.78 $13.95 $14.35 $14.35 1,045,178
2018-12-19 $14.69 $15.06 $14.26 $14.49 $14.49 546,342
2018-12-18 $14.66 $14.97 $14.43 $14.69 $14.69 751,746
2018-12-17 $15.04 $15.20 $14.42 $14.52 $14.52 675,367
2018-12-14 $15.38 $15.91 $15.21 $15.27 $15.27 383,673
2018-12-13 $15.66 $15.98 $15.35 $15.64 $15.64 562,439
2018-12-12 $15.66 $16.12 $15.66 $15.71 $15.71 486,457
2018-12-11 $16.18 $16.18 $15.17 $15.45 $15.45 533,150
2018-12-10 $15.41 $16.26 $15.41 $15.92 $15.92 768,579
2018-12-07 $15.87 $16.00 $15.36 $15.55 $15.55 869,239
2018-12-06 $15.00 $15.82 $14.73 $15.52 $15.52 1,038,052
2018-12-04 $15.05 $15.37 $14.85 $15.08 $15.08 1,211,752
2018-12-03 $15.02 $15.23 $14.26 $15.14 $15.14 1,712,867
2018-11-30 $15.99 $16.00 $14.24 $14.52 $14.52 6,269,803
2018-11-29 $17.98 $18.80 $17.67 $18.21 $18.21 1,423,791
2018-11-28 $17.25 $17.88 $17.07 $17.83 $17.83 675,740
2018-11-27 $17.68 $17.80 $16.98 $17.07 $17.07 896,978
2018-11-26 $17.25 $17.97 $17.09 $17.83 $17.83 788,636
2018-11-23 $16.47 $17.01 $16.47 $16.92 $16.92 272,237
2018-11-21 $16.90 $17.20 $16.51 $16.75 $16.75 666,714
2018-11-20 $15.53 $16.70 $15.28 $16.60 $16.60 1,497,822
2018-11-19 $17.53 $17.70 $16.03 $16.09 $16.09 969,321
2018-11-16 $17.46 $17.83 $17.14 $17.72 $17.72 777,015
2018-11-15 $17.02 $17.55 $17.02 $17.48 $17.48 577,775
2018-11-14 $18.12 $18.19 $16.79 $17.08 $17.08 1,210,487
2018-11-13 $18.01 $18.27 $17.70 $17.87 $17.87 519,710
2018-11-12 $18.86 $18.88 $17.68 $17.89 $17.89 730,499
2018-11-09 $19.17 $19.29 $18.12 $18.87 $18.87 620,920
2018-11-08 $20.00 $20.46 $19.40 $19.42 $19.42 777,742
2018-11-07 $18.92 $20.07 $18.89 $20.00 $20.00 715,184
2018-11-06 $18.87 $19.41 $18.56 $18.67 $18.67 471,540
2018-11-05 $19.43 $19.65 $18.48 $18.93 $18.93 404,492
2018-11-02 $19.28 $19.73 $19.27 $19.43 $19.43 480,997
2018-11-01 $19.28 $19.35 $18.77 $19.17 $19.17 514,933
2018-10-31 $18.83 $19.61 $18.55 $19.22 $19.22 1,341,910
2018-10-30 $18.27 $18.60 $18.00 $18.46 $18.46 705,487
2018-10-29 $18.46 $18.84 $18.06 $18.35 $18.35 837,180
2018-10-26 $19.10 $19.56 $18.02 $18.18 $18.18 1,082,229
2018-10-25 $19.61 $20.21 $19.27 $19.73 $19.73 1,547,856
2018-10-24 $18.82 $19.93 $18.82 $19.47 $19.47 2,830,067
2018-10-23 $17.77 $19.37 $17.71 $18.83 $18.83 1,274,256
2018-10-22 $18.71 $18.97 $18.05 $18.37 $18.37 1,239,911
2018-10-19 $19.22 $19.43 $18.58 $18.60 $18.60 754,914
2018-10-18 $19.65 $19.89 $18.85 $19.14 $19.14 849,658
2018-10-17 $19.96 $20.25 $19.36 $19.90 $19.90 823,642
2018-10-16 $19.46 $20.00 $19.35 $19.93 $19.93 1,116,840
2018-10-15 $18.85 $19.39 $18.67 $19.02 $19.02 1,251,018
2018-10-12 $19.25 $19.25 $18.41 $18.97 $18.97 1,496,973
2018-10-11 $18.85 $19.32 $18.39 $18.40 $18.40 1,949,965
2018-10-10 $19.94 $19.99 $19.04 $19.05 $19.05 1,255,171
2018-10-09 $20.67 $20.84 $19.84 $20.05 $20.05 1,329,604
2018-10-08 $20.73 $21.17 $19.76 $20.30 $20.30 1,303,813
2018-10-05 $21.31 $21.67 $20.35 $21.00 $21.00 1,687,672
2018-10-04 $22.40 $22.40 $21.13 $21.31 $21.31 1,857,313
2018-10-03 $22.72 $22.97 $22.30 $22.42 $22.42 1,099,595
2018-10-02 $22.91 $23.10 $22.28 $22.72 $22.72 1,191,017
2018-10-01 $23.87 $23.89 $22.86 $22.95 $22.95 982,036
2018-09-28 $24.02 $24.18 $23.36 $23.70 $23.70 1,116,217
2018-09-27 $24.50 $24.73 $23.97 $24.06 $24.06 983,577
2018-09-26 $25.12 $25.37 $24.40 $24.46 $24.46 873,844
2018-09-25 $24.81 $25.16 $24.56 $25.07 $25.07 1,047,342
2018-09-24 $24.35 $25.13 $23.16 $24.72 $24.72 1,124,032
2018-09-21 $25.40 $25.40 $24.61 $24.77 $24.77 1,877,003
2018-09-20 $25.29 $25.68 $24.31 $25.44 $25.44 818,812
2018-09-19 $25.52 $25.69 $24.90 $25.26 $25.26 702,556
2018-09-18 $25.17 $25.80 $25.01 $25.49 $25.49 1,050,940
2018-09-17 $25.64 $25.76 $24.55 $24.95 $24.95 936,818
2018-09-14 $25.90 $25.93 $25.31 $25.78 $25.78 952,134
2018-09-13 $25.76 $26.10 $25.32 $25.88 $25.88 1,270,786
2018-09-12 $26.05 $26.18 $25.03 $25.89 $25.89 915,146
2018-09-11 $25.92 $26.43 $25.75 $25.97 $25.97 747,020
2018-09-10 $26.86 $27.01 $25.70 $26.04 $26.04 1,221,639
2018-09-07 $25.18 $27.19 $25.05 $26.85 $26.85 1,419,672
2018-09-06 $25.13 $25.36 $24.70 $25.22 $25.22 649,363
2018-09-05 $25.32 $25.40 $24.15 $25.09 $25.09 1,077,129
2018-09-04 $24.60 $25.27 $24.18 $25.21 $25.21 1,814,119
2018-08-31 $25.07 $26.65 $23.76 $24.86 $24.86 3,275,428
2018-08-30 $26.53 $26.75 $25.22 $25.30 $25.30 2,789,413
2018-08-29 $26.60 $27.19 $26.24 $26.75 $26.75 993,127
2018-08-28 $26.40 $26.80 $25.90 $26.49 $26.49 1,004,699
2018-08-27 $25.34 $26.49 $25.12 $26.12 $26.12 1,336,989
2018-08-24 $24.88 $25.35 $24.03 $25.33 $25.33 766,135
2018-08-23 $25.00 $25.14 $24.37 $24.61 $24.61 1,377,978
2018-08-22 $24.38 $25.12 $24.22 $25.06 $25.06 620,772
2018-08-21 $24.24 $24.80 $23.81 $24.50 $24.50 849,476
2018-08-20 $23.94 $24.43 $23.72 $24.17 $24.17 1,375,258
2018-08-17 $23.74 $23.98 $23.42 $23.78 $23.78 489,495
2018-08-16 $23.71 $23.98 $23.14 $23.70 $23.70 687,233
2018-08-15 $23.71 $23.91 $22.43 $23.53 $23.53 1,170,432
2018-08-14 $23.16 $24.48 $22.79 $23.93 $23.93 1,614,562
2018-08-13 $22.74 $23.14 $22.38 $22.57 $22.57 1,619,670
2018-08-10 $22.20 $23.31 $22.10 $22.75 $22.75 1,072,040
2018-08-09 $21.40 $22.60 $21.34 $22.29 $22.29 1,107,828
2018-08-08 $21.36 $21.78 $21.08 $21.33 $21.33 599,609
2018-08-07 $21.90 $22.25 $21.23 $21.45 $21.45 833,970
2018-08-06 $21.47 $21.79 $21.19 $21.75 $21.75 434,074
2018-08-03 $22.61 $22.61 $21.09 $21.49 $21.49 967,178
2018-08-02 $21.55 $22.97 $21.52 $22.68 $22.68 946,454
2018-08-01 $21.11 $22.18 $21.06 $21.80 $21.80 913,951
2018-07-31 $21.82 $22.38 $21.11 $21.14 $21.14 1,081,130
2018-07-30 $21.90 $22.54 $21.56 $21.87 $21.87 1,299,578
2018-07-27 $23.66 $23.66 $21.51 $22.04 $22.04 2,554,704
2018-07-26 $23.43 $23.48 $21.84 $23.36 $23.36 3,145,325
2018-07-25 $19.22 $22.90 $19.22 $22.66 $22.66 3,931,547
2018-07-24 $19.17 $19.26 $18.82 $18.94 $18.94 663,332
2018-07-23 $18.81 $19.21 $18.56 $19.16 $19.16 546,030
2018-07-20 $19.09 $19.35 $18.80 $18.87 $18.87 598,904
2018-07-19 $18.55 $19.22 $18.55 $19.04 $19.04 817,824
2018-07-18 $18.53 $18.68 $18.28 $18.65 $18.65 664,700
2018-07-17 $18.65 $18.97 $18.49 $18.55 $18.55 501,604
2018-07-16 $18.48 $18.82 $18.47 $18.73 $18.73 844,343
2018-07-13 $18.19 $18.49 $18.11 $18.46 $18.46 674,815
2018-07-12 $18.46 $18.48 $18.14 $18.16 $18.16 650,175
2018-07-11 $18.31 $18.54 $17.96 $18.37 $18.37 1,077,950
2018-07-10 $19.49 $19.64 $19.21 $19.34 $19.34 445,816
2018-07-09 $19.68 $19.98 $19.33 $19.45 $19.45 1,017,170
2018-07-06 $19.00 $19.56 $19.00 $19.49 $19.49 1,089,394
2018-07-05 $19.29 $19.49 $19.04 $19.06 $19.06 783,072
2018-07-03 $19.68 $20.03 $19.35 $19.38 $19.38 557,240
2018-07-02 $19.10 $19.57 $18.91 $19.55 $19.55 767,429
2018-06-29 $19.21 $19.52 $19.13 $19.34 $19.34 710,958
2018-06-28 $18.50 $19.12 $17.91 $19.03 $19.03 1,323,761
2018-06-27 $19.11 $19.37 $18.56 $18.63 $18.63 738,176
2018-06-26 $18.91 $19.26 $18.71 $19.18 $19.18 834,523
2018-06-25 $18.82 $18.94 $18.40 $18.76 $18.76 1,237,832
2018-06-22 $19.42 $19.47 $18.70 $19.03 $19.03 7,506,778
2018-06-21 $19.63 $19.64 $19.02 $19.26 $19.26 1,028,247
2018-06-20 $19.35 $19.76 $19.31 $19.66 $19.66 1,081,368
2018-06-19 $19.51 $19.56 $19.15 $19.36 $19.36 1,367,013
2018-06-18 $19.62 $19.79 $19.54 $19.63 $19.63 1,665,578
2018-06-15 $19.48 $19.80 $19.29 $19.76 $19.76 1,239,396
2018-06-14 $18.73 $19.72 $18.51 $19.61 $19.61 2,205,511
2018-06-13 $18.71 $19.15 $18.34 $18.68 $18.68 1,392,155
2018-06-12 $18.44 $18.86 $18.15 $18.62 $18.62 1,319,889
2018-06-11 $17.80 $18.46 $17.80 $18.44 $18.44 1,544,990
2018-06-08 $17.04 $17.95 $17.04 $17.72 $17.72 1,416,859
2018-06-07 $17.90 $17.93 $16.97 $17.03 $17.03 1,356,025
2018-06-06 $17.22 $17.91 $17.20 $17.88 $17.88 1,615,653
2018-06-05 $17.20 $17.39 $16.75 $17.26 $17.26 2,083,272
2018-06-04 $16.99 $17.54 $16.91 $17.53 $17.53 2,058,138
2018-06-01 $15.68 $17.14 $15.59 $16.98 $16.98 3,888,761
2018-05-31 $15.18 $15.50 $14.97 $15.39 $15.39 1,561,837
2018-05-30 $14.78 $15.28 $14.78 $15.14 $15.14 1,257,307
2018-05-29 $14.77 $14.91 $14.56 $14.70 $14.70 536,312
2018-05-25 $14.59 $14.97 $14.59 $14.84 $14.84 436,034
2018-05-24 $14.68 $14.75 $14.50 $14.65 $14.65 432,591
2018-05-23 $14.64 $14.72 $14.45 $14.70 $14.70 571,785
2018-05-22 $15.04 $15.15 $14.66 $14.76 $14.76 576,538
2018-05-21 $15.44 $15.47 $14.83 $15.00 $15.00 1,105,573
2018-05-18 $15.18 $15.40 $15.02 $15.35 $15.35 3,399,317
2018-05-17 $15.03 $15.30 $14.91 $15.16 $15.16 1,203,769
2018-05-16 $15.12 $15.30 $14.91 $15.25 $15.25 1,291,373
2018-05-15 $14.75 $15.18 $14.71 $15.10 $15.10 853,626
2018-05-14 $14.73 $15.05 $14.72 $14.78 $14.78 927,149
2018-05-11 $14.53 $14.80 $14.30 $14.73 $14.73 329,489
2018-05-10 $14.39 $14.71 $14.31 $14.58 $14.58 489,129
2018-05-09 $14.18 $14.33 $14.05 $14.29 $14.29 911,869
2018-05-08 $13.67 $14.30 $13.46 $14.18 $14.18 878,852
2018-05-07 $13.69 $13.89 $13.55 $13.72 $13.72 467,069
2018-05-04 $13.28 $13.76 $13.20 $13.67 $13.67 873,744
2018-05-03 $12.92 $13.35 $12.91 $13.31 $13.31 453,771
2018-05-02 $13.17 $13.27 $12.93 $13.11 $13.11 965,011
2018-05-01 $13.28 $13.38 $12.98 $13.09 $13.09 5,291,306
2018-04-30 $13.26 $13.41 $13.22 $13.34 $13.34 523,503
2018-04-27 $13.36 $13.36 $13.05 $13.24 $13.24 238,283
2018-04-26 $13.23 $13.35 $13.11 $13.29 $13.29 347,796
2018-04-25 $13.12 $13.22 $12.88 $13.13 $13.13 267,462
2018-04-24 $13.52 $13.59 $12.82 $13.10 $13.10 578,522
2018-04-23 $13.70 $13.85 $13.48 $13.51 $13.51 988,295
2018-04-20 $13.60 $13.76 $13.58 $13.60 $13.60 422,955
2018-04-19 $13.65 $13.79 $13.52 $13.59 $13.59 381,074
2018-04-18 $13.54 $13.80 $13.27 $13.68 $13.68 600,265
2018-04-17 $12.99 $13.62 $12.91 $13.48 $13.48 973,683
2018-04-16 $12.59 $12.99 $12.52 $12.92 $12.92 779,943
2018-04-13 $12.43 $12.61 $12.40 $12.56 $12.56 498,417
2018-04-12 $12.45 $12.45 $12.20 $12.39 $12.39 290,562
2018-04-11 $12.36 $12.49 $12.23 $12.39 $12.39 366,239
2018-04-10 $12.54 $12.54 $12.30 $12.50 $12.50 2,038,568
2018-04-09 $12.35 $12.53 $12.34 $12.45 $12.45 988,886
2018-04-06 $12.31 $12.54 $12.29 $12.39 $12.39 368,303
2018-04-05 $12.48 $12.55 $12.26 $12.45 $12.45 312,676
2018-04-04 $12.28 $12.38 $12.21 $12.38 $12.38 517,886
2018-04-03 $12.41 $12.51 $12.30 $12.50 $12.50 308,879
2018-04-02 $12.64 $12.67 $12.21 $12.40 $12.40 442,890
2018-03-29 $12.55 $12.72 $12.33 $12.65 $12.65 981,793
2018-03-28 $12.78 $12.78 $12.29 $12.60 $12.60 1,678,535
2018-03-27 $12.94 $13.00 $12.73 $12.82 $12.82 1,144,740
2018-03-26 $12.60 $12.97 $12.59 $12.94 $12.94 669,267
2018-03-23 $12.58 $12.90 $12.53 $12.64 $12.64 846,850
2018-03-22 $12.19 $12.78 $12.10 $12.58 $12.58 1,175,314
2018-03-21 $11.85 $12.22 $11.70 $12.09 $12.09 447,154
2018-03-20 $11.94 $12.07 $11.88 $11.93 $11.93 780,947
2018-03-19 $12.16 $12.30 $11.99 $12.00 $12.00 2,553,926
2018-03-16 $12.29 $12.38 $12.12 $12.25 $12.25 473,383
2018-03-15 $12.35 $12.44 $12.15 $12.34 $12.34 598,874
2018-03-14 $12.16 $12.44 $12.13 $12.37 $12.37 449,014
2018-03-13 $12.46 $12.51 $12.05 $12.20 $12.20 520,708
2018-03-12 $12.25 $12.56 $12.16 $12.46 $12.46 778,500
2018-03-09 $13.21 $13.21 $12.06 $12.50 $12.50 1,971,033
2018-03-08 $13.17 $13.85 $13.11 $13.53 $13.53 1,852,030
2018-03-07 $12.78 $13.15 $12.73 $13.00 $13.00 550,649
2018-03-06 $13.01 $13.10 $12.75 $12.94 $12.94 464,404
2018-03-05 $12.67 $13.28 $12.61 $13.00 $13.00 1,270,519
2018-03-02 $12.36 $12.76 $12.33 $12.75 $12.75 351,240
2018-03-01 $12.70 $12.70 $12.32 $12.50 $12.50 934,465
2018-02-28 $12.79 $12.96 $12.64 $12.70 $12.70 568,769
2018-02-27 $12.68 $12.88 $12.65 $12.77 $12.77 531,766
2018-02-26 $12.40 $12.75 $12.17 $12.73 $12.73 420,726
2018-02-23 $12.20 $12.34 $12.07 $12.34 $12.34 276,289
2018-02-22 $12.24 $12.26 $11.96 $12.15 $12.15 319,744
2018-02-21 $12.14 $12.27 $12.07 $12.14 $12.14 300,164
2018-02-20 $12.13 $12.22 $11.93 $12.15 $12.15 430,033
2018-02-16 $11.65 $12.20 $11.65 $12.12 $12.12 805,400
2018-02-15 $11.60 $11.73 $11.44 $11.63 $11.63 286,674
2018-02-14 $10.86 $11.58 $10.86 $11.56 $11.56 368,577
2018-02-13 $10.89 $10.99 $10.64 $10.94 $10.94 392,467
2018-02-12 $10.95 $11.00 $10.67 $10.87 $10.87 203,118
2018-02-09 $10.87 $11.02 $10.76 $10.87 $10.87 348,473
2018-02-08 $11.29 $11.32 $10.84 $10.84 $10.84 497,400
2018-02-07 $11.21 $11.39 $11.06 $11.25 $11.25 590,550
2018-02-06 $10.94 $11.38 $10.58 $11.26 $11.26 608,892
2018-02-05 $11.55 $11.61 $11.00 $11.10 $11.10 379,807
2018-02-02 $11.87 $11.87 $11.57 $11.64 $11.64 186,595
2018-02-01 $11.97 $12.00 $11.81 $11.95 $11.95 186,841
2018-01-31 $11.72 $12.11 $11.60 $12.05 $12.05 417,647
2018-01-30 $11.91 $11.97 $11.61 $11.73 $11.73 234,592
2018-01-29 $12.19 $12.22 $11.96 $12.00 $12.00 359,534
2018-01-26 $12.16 $12.20 $12.07 $12.15 $12.15 214,539
2018-01-25 $12.35 $12.42 $12.03 $12.15 $12.15 341,637
2018-01-24 $12.47 $12.57 $12.20 $12.24 $12.24 319,044
2018-01-23 $12.63 $12.65 $12.25 $12.52 $12.52 467,147
2018-01-22 $12.76 $12.90 $12.59 $12.68 $12.68 257,280
2018-01-19 $12.84 $13.04 $12.71 $12.79 $12.79 397,197
2018-01-18 $12.83 $12.95 $12.25 $12.87 $12.87 843,523
2018-01-17 $12.62 $13.30 $12.47 $12.80 $12.80 1,874,642
2018-01-16 $12.08 $12.64 $12.07 $12.57 $12.57 687,752
2018-01-12 $12.04 $12.07 $11.75 $12.06 $12.06 271,780
2018-01-11 $12.23 $12.57 $11.90 $12.06 $12.06 818,157
2018-01-10 $11.30 $12.12 $11.17 $12.11 $12.11 834,890
2018-01-09 $11.49 $11.59 $11.03 $11.41 $11.41 498,970
2018-01-08 $11.63 $11.65 $11.35 $11.45 $11.45 351,453
2018-01-05 $11.80 $11.82 $11.57 $11.59 $11.59 269,209
2018-01-04 $11.87 $11.87 $11.31 $11.70 $11.70 445,042
2018-01-03 $11.70 $11.95 $11.41 $11.75 $11.75 499,209
2018-01-02 $11.73 $11.92 $11.60 $11.85 $11.85 484,192
2017-12-29 $12.05 $12.17 $11.93 $12.03 $12.03 287,709
2017-12-28 $12.01 $12.14 $11.89 $12.03 $12.03 1,397,173
2017-12-27 $11.92 $12.15 $11.92 $12.00 $12.00 194,237
2017-12-26 $12.22 $12.34 $11.90 $11.99 $11.99 508,317
2017-12-22 $12.35 $12.75 $12.11 $12.37 $12.37 475,720
2017-12-21 $12.40 $12.47 $12.30 $12.47 $12.47 362,527
2017-12-20 $12.21 $12.45 $12.10 $12.37 $12.37 521,152
2017-12-19 $12.15 $12.45 $12.08 $12.44 $12.44 1,380,205
2017-12-18 $12.57 $12.95 $12.30 $12.53 $12.53 1,449,033
2017-12-15 $12.13 $12.33 $11.85 $12.30 $12.30 2,733,058
2017-12-14 $12.15 $12.27 $12.02 $12.12 $12.12 838,892
2017-12-13 $12.19 $12.24 $12.06 $12.15 $12.15 898,753
2017-12-12 $12.16 $12.30 $12.11 $12.17 $12.17 716,262
2017-12-11 $12.65 $12.70 $12.03 $12.11 $12.11 726,259
2017-12-08 $12.73 $12.75 $12.56 $12.69 $12.69 508,907
2017-12-07 $12.71 $12.75 $12.61 $12.73 $12.73 481,464
2017-12-06 $12.65 $12.75 $12.43 $12.67 $12.67 452,406
2017-12-05 $12.82 $13.12 $12.64 $12.71 $12.71 999,213
2017-12-04 $12.97 $13.42 $12.76 $12.80 $12.80 1,423,519
2017-12-01 $13.66 $14.39 $12.91 $13.49 $13.49 948,030
2017-11-30 $14.15 $14.59 $13.78 $14.31 $14.31 822,979
2017-11-29 $14.64 $14.78 $13.95 $14.04 $14.04 492,930
2017-11-28 $13.98 $14.73 $13.86 $14.62 $14.62 1,047,098
2017-11-27 $13.75 $13.99 $13.66 $13.92 $13.92 596,300
2017-11-24 $13.16 $13.75 $13.12 $13.75 $13.75 421,911
2017-11-22 $13.20 $13.23 $12.97 $13.05 $13.05 408,138
2017-11-21 $13.00 $13.01 $12.79 $12.95 $12.95 249,132
2017-11-20 $12.95 $13.00 $12.78 $12.98 $12.98 322,541
2017-11-17 $12.96 $13.00 $12.79 $12.92 $12.92 160,396
2017-11-16 $12.59 $13.00 $12.43 $12.95 $12.95 354,140
2017-11-15 $12.62 $12.85 $12.40 $12.71 $12.71 235,263
2017-11-14 $12.52 $12.86 $12.49 $12.74 $12.74 286,146
2017-11-13 $12.60 $12.60 $12.20 $12.53 $12.53 292,580
2017-11-10 $12.39 $12.89 $12.39 $12.44 $12.44 546,886
2017-11-09 $12.23 $12.38 $11.93 $12.31 $12.31 198,796
2017-11-08 $12.10 $12.38 $11.88 $12.36 $12.36 268,930
2017-11-07 $11.99 $12.02 $11.83 $12.01 $12.01 259,272
2017-11-06 $11.92 $12.06 $11.63 $12.00 $12.00 256,582
2017-11-03 $11.95 $12.11 $11.81 $12.01 $12.01 591,809
2017-11-02 $11.69 $11.98 $11.61 $11.85 $11.85 299,353
2017-11-01 $11.47 $11.70 $11.23 $11.65 $11.65 192,069
2017-10-31 $11.32 $11.50 $11.27 $11.48 $11.48 148,988
2017-10-30 $11.75 $11.76 $11.12 $11.40 $11.40 698,208
2017-10-27 $11.69 $11.90 $11.53 $11.78 $11.78 318,785
2017-10-26 $11.73 $11.89 $11.58 $11.65 $11.65 350,743
2017-10-25 $11.80 $11.90 $11.68 $11.71 $11.71 240,973
2017-10-24 $11.66 $12.02 $11.66 $11.96 $11.96 730,587
2017-10-23 $11.81 $12.00 $11.46 $11.73 $11.73 342,606
2017-10-20 $12.08 $12.12 $11.85 $11.89 $11.89 235,494
2017-10-19 $12.04 $12.13 $11.85 $12.06 $12.06 299,606
2017-10-18 $12.13 $12.20 $11.76 $12.08 $12.08 430,705
2017-10-17 $12.38 $12.38 $12.05 $12.13 $12.13 259,215
2017-10-16 $13.10 $13.10 $12.11 $12.43 $12.43 343,767
2017-10-13 $12.31 $12.48 $12.13 $12.45 $12.45 575,110
2017-10-12 $12.07 $12.44 $12.02 $12.25 $12.25 397,152
2017-10-11 $12.18 $12.20 $11.96 $12.13 $12.13 574,287
2017-10-10 $12.21 $12.33 $11.92 $12.07 $12.07 1,452,306
2017-10-09 $13.15 $13.18 $12.31 $12.40 $12.40 388,298
2017-10-06 $13.65 $13.65 $13.07 $13.15 $13.15 486,314
2017-10-05 $13.89 $13.89 $13.50 $13.55 $13.55 56,757
2017-10-04 $13.68 $13.84 $13.51 $13.84 $13.84 99,226
2017-10-03 $13.55 $13.70 $13.23 $13.68 $13.68 122,153
2017-10-02 $13.24 $13.50 $13.23 $13.45 $13.45 74,322
2017-09-29 $13.19 $13.30 $13.15 $13.28 $13.28 67,412
2017-09-28 $13.15 $13.31 $13.02 $13.20 $13.20 130,737
2017-09-27 $12.91 $13.57 $12.91 $13.26 $13.26 316,139
2017-09-26 $13.05 $13.25 $12.91 $12.95 $12.95 299,987
2017-09-25 $12.89 $13.07 $12.64 $13.03 $13.03 89,110
2017-09-22 $12.99 $13.13 $12.67 $12.90 $12.90 88,678
2017-09-21 $12.85 $13.00 $12.57 $12.96 $12.96 171,674
2017-09-20 $12.96 $12.99 $12.36 $12.82 $12.82 283,421
2017-09-19 $13.28 $13.39 $12.94 $12.99 $12.99 122,825
2017-09-18 $13.41 $13.49 $13.25 $13.26 $13.26 157,357
2017-09-15 $13.84 $13.90 $13.35 $13.40 $13.40 266,295
2017-09-14 $14.34 $14.43 $13.69 $13.80 $13.80 187,380
2017-09-13 $13.35 $14.63 $13.33 $14.47 $14.47 519,952
2017-09-12 $12.75 $13.48 $12.75 $13.35 $13.35 427,259
2017-09-11 $12.42 $13.03 $12.31 $12.84 $12.84 254,279
2017-09-08 $12.86 $12.99 $12.10 $12.29 $12.29 575,955
2017-09-07 $14.43 $14.43 $12.82 $12.89 $12.89 259,655
2017-09-06 $13.44 $14.43 $13.44 $13.98 $13.98 429,897
2017-09-05 $13.12 $13.43 $12.97 $13.38 $13.38 66,713
2017-09-01 $13.20 $13.50 $12.94 $13.25 $13.25 91,503
2017-08-31 $13.16 $13.42 $12.97 $13.01 $13.01 88,822
2017-08-30 $13.21 $13.32 $13.15 $13.21 $13.21 73,893
2017-08-29 $12.70 $13.30 $12.70 $13.21 $13.21 178,410
2017-08-28 $12.76 $12.88 $12.66 $12.83 $12.83 164,482
2017-08-25 $12.83 $12.87 $12.69 $12.76 $12.76 111,287
2017-08-24 $12.80 $12.92 $12.73 $12.85 $12.85 54,790
2017-08-23 $12.71 $12.89 $12.71 $12.79 $12.79 88,907
2017-08-22 $12.84 $12.97 $12.71 $12.81 $12.81 61,573
2017-08-21 $13.08 $13.08 $12.71 $12.73 $12.73 74,889
2017-08-18 $13.00 $13.21 $12.79 $13.08 $13.08 134,713
2017-08-17 $13.29 $13.51 $13.04 $13.05 $13.05 106,668
2017-08-16 $13.10 $13.48 $13.05 $13.31 $13.31 112,210
2017-08-15 $14.04 $14.04 $13.03 $13.10 $13.10 307,639
2017-08-14 $13.57 $14.02 $13.51 $13.99 $13.99 69,190
2017-08-11 $13.50 $13.52 $13.26 $13.51 $13.51 39,167
2017-08-10 $13.56 $13.63 $13.10 $13.33 $13.33 84,464
2017-08-09 $13.55 $13.72 $13.46 $13.59 $13.59 72,349
2017-08-08 $13.92 $14.16 $13.64 $13.67 $13.67 294,930
2017-08-07 $12.81 $13.88 $12.80 $13.86 $13.86 317,694
2017-08-04 $12.92 $13.08 $12.70 $12.79 $12.79 76,896
2017-08-03 $12.86 $12.95 $12.62 $12.78 $12.78 77,771
2017-08-02 $12.69 $12.92 $12.59 $12.79 $12.79 82,623
2017-08-01 $12.95 $13.00 $12.68 $12.82 $12.82 221,566
2017-07-31 $13.07 $13.07 $12.90 $13.00 $13.00 141,726
2017-07-28 $13.14 $13.28 $12.98 $13.12 $13.12 212,281
2017-07-27 $13.53 $13.67 $12.86 $13.11 $13.11 224,026
2017-07-26 $13.58 $13.82 $13.57 $13.61 $13.61 192,827
2017-07-25 $13.72 $13.92 $13.52 $13.63 $13.63 108,732
2017-07-24 $13.73 $13.94 $13.62 $13.80 $13.80 146,741
2017-07-21 $13.96 $14.06 $13.62 $13.71 $13.71 205,431
2017-07-20 $14.30 $14.46 $13.71 $13.88 $13.88 198,843
2017-07-19 $14.12 $14.53 $14.00 $14.46 $14.46 123,580
2017-07-18 $13.78 $14.13 $13.71 $14.12 $14.12 192,129
2017-07-17 $13.77 $13.97 $13.54 $13.85 $13.85 140,823
2017-07-14 $13.53 $13.91 $13.49 $13.78 $13.78 146,981
2017-07-13 $13.27 $13.75 $13.27 $13.53 $13.53 172,759
2017-07-12 $13.06 $13.39 $13.06 $13.32 $13.32 211,301
2017-07-11 $12.97 $13.13 $12.95 $13.05 $13.05 87,247
2017-07-10 $13.20 $13.22 $12.93 $12.99 $12.99 83,675
2017-07-07 $12.99 $13.24 $12.97 $13.18 $13.18 65,748
2017-07-06 $13.10 $13.10 $12.90 $13.00 $13.00 93,946
2017-07-05 $13.00 $13.41 $13.00 $13.20 $13.20 106,097
2017-07-03 $13.42 $13.42 $12.88 $13.02 $13.02 101,725
2017-06-30 $13.13 $13.36 $13.04 $13.33 $13.33 122,840
2017-06-29 $13.16 $13.22 $13.00 $13.09 $13.09 106,294
2017-06-28 $13.00 $13.38 $12.97 $13.24 $13.24 92,974
2017-06-27 $13.16 $13.21 $12.99 $13.01 $13.01 124,888
2017-06-26 $13.30 $13.45 $13.17 $13.20 $13.20 144,623
2017-06-23 $13.24 $13.47 $13.10 $13.23 $13.23 1,666,807
2017-06-22 $13.10 $13.41 $12.99 $13.24 $13.24 676,694
2017-06-21 $13.27 $13.27 $12.85 $13.08 $13.08 325,392
2017-06-20 $13.52 $13.54 $12.73 $13.12 $13.12 269,242
2017-06-19 $13.29 $13.55 $13.15 $13.51 $13.51 247,653
2017-06-16 $12.74 $13.39 $12.71 $13.37 $13.37 773,885
2017-06-15 $12.89 $13.50 $12.43 $13.01 $13.01 546,449
2017-06-14 $12.65 $13.00 $12.47 $12.97 $12.97 240,494
2017-06-13 $12.33 $12.60 $12.30 $12.57 $12.57 140,720
2017-06-12 $12.19 $12.33 $12.05 $12.31 $12.31 162,384
2017-06-09 $12.59 $12.95 $12.17 $12.21 $12.21 292,142
2017-06-08 $12.69 $12.87 $12.32 $12.58 $12.58 229,384
2017-06-07 $12.97 $13.06 $12.57 $12.64 $12.64 764,962
2017-06-06 $12.79 $13.07 $12.55 $12.92 $12.92 404,548
2017-06-05 $13.00 $13.31 $12.46 $12.60 $12.60 760,107
2017-06-02 $13.90 $14.43 $12.50 $13.03 $13.03 1,115,010
2017-06-01 $14.83 $14.94 $14.40 $14.79 $14.79 455,948
2017-05-31 $14.11 $14.97 $13.75 $14.74 $14.74 152,327
2017-05-30 $14.00 $14.32 $13.51 $14.07 $14.07 448,165
2017-05-26 $13.13 $13.80 $13.00 $13.75 $13.75 516,181
2017-05-25 $13.16 $13.30 $13.09 $13.15 $13.15 283,021
2017-05-24 $13.34 $13.41 $13.17 $13.21 $13.21 143,472
2017-05-23 $13.32 $13.47 $13.20 $13.30 $13.30 52,675
2017-05-22 $13.32 $13.48 $13.15 $13.29 $13.29 144,899
2017-05-19 $13.29 $13.35 $13.01 $13.27 $13.27 115,771
2017-05-18 $13.23 $13.26 $13.00 $13.22 $13.22 46,225
2017-05-17 $12.85 $13.37 $12.82 $13.27 $13.27 152,689
2017-05-16 $13.70 $13.84 $12.91 $13.18 $13.18 464,163
2017-05-15 $13.77 $14.17 $13.54 $13.63 $13.63 109,988
2017-05-12 $13.89 $14.00 $13.56 $13.73 $13.73 388,534
2017-05-11 $14.03 $14.15 $13.75 $13.92 $13.92 196,005
2017-05-10 $13.87 $14.16 $13.85 $14.03 $14.03 128,721
2017-05-09 $13.88 $13.95 $13.71 $13.90 $13.90 139,762
2017-05-08 $13.85 $14.14 $13.65 $13.90 $13.90 420,460
2017-05-05 $13.81 $13.91 $13.55 $13.91 $13.91 171,548
2017-05-04 $13.93 $14.13 $13.55 $13.83 $13.83 126,644
2017-05-03 $14.08 $14.18 $13.67 $13.92 $13.92 1,095,929
2017-05-02 $14.65 $14.73 $14.12 $14.23 $14.23 243,754
2017-05-01 $15.03 $15.11 $14.58 $14.63 $14.63 323,583
2017-04-28 $14.72 $15.10 $14.50 $14.84 $14.84 398,198
2017-04-27 $13.87 $14.84 $13.86 $14.63 $14.63 826,929
2017-04-26 $13.83 $13.91 $13.65 $13.81 $13.81 120,333
2017-04-25 $13.80 $13.84 $13.66 $13.72 $13.72 185,920
2017-04-24 $13.54 $13.81 $13.54 $13.74 $13.74 510,989
2017-04-21 $13.80 $13.92 $13.41 $13.44 $13.44 463,408
2017-04-20 $14.15 $14.16 $13.74 $13.81 $13.81 1,156,417
2017-04-19 $14.00 $14.25 $13.80 $14.04 $14.04 844,223
2017-04-18 $13.48 $14.08 $13.22 $14.01 $14.01 998,419
2017-04-17 $13.36 $14.10 $13.30 $13.55 $13.55 2,259,667
2017-04-13 $14.00 $14.25 $13.19 $13.41 $13.41 11,337,563

Yext Inc (YEXT) News Headlines

Recent Yext Inc (YEXT) 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.