Zumiez Inc (ZUMZ) Exchange: NASDAQ

Data as of March 28, 2024

$14.22 ($-0.42) -2.87%

Zumiez Inc - Daily Information
Click for more stock information on Zumiez Inc.
Daily Information Data
Date March 28, 2024
Open $14.65
Previous Close $14.22
High $14.70
Low $14.14
Adjusted Open $14.65
Previous Adjusted Close $14.22
Adjusted High $14.70
Adjusted Low $14.14

About Zumiez Inc (ZUMZ)

Zumiez is a leading specialty retailer of apparel, footwear, accessories and hardgoods for young men and women who want to express their individuality through the fashion, music, art and culture of action sports, streetwear, and other unique lifestyles. As of November 27, 2021, we operated 739 stores, including 607 in the United States, 52 in Canada, 63 in Europe and 17 in Australia. We operate under the names Zumiez, Blue Tomato and Fast Times. Additionally, we operate ecommerce web sites at zumiez.com, zumiez.ca, blue-tomato.com and fasttimes.com.au.

Historical Stock Data for Zumiez Inc (ZUMZ)

Date Open High Low Close Adj.Close Volume
2024-03-25 $14.65 $14.70 $14.14 $14.22 $14.22 161,964
2024-03-22 $14.61 $15.03 $14.48 $14.64 $14.64 173,488
2024-03-21 $14.80 $15.13 $14.63 $14.70 $14.70 286,630
2024-03-20 $14.03 $14.88 $14.03 $14.78 $14.78 323,338
2024-03-19 $13.28 $14.34 $13.25 $14.34 $14.34 478,213
2024-03-18 $13.70 $13.74 $13.00 $13.32 $13.32 396,410
2024-03-15 $13.15 $14.35 $12.90 $13.60 $13.60 767,935
2024-03-14 $15.44 $15.65 $14.51 $14.73 $14.73 598,858
2024-03-13 $15.50 $15.97 $15.39 $15.40 $15.40 318,331
2024-03-12 $15.69 $15.70 $15.39 $15.49 $15.49 182,021
2024-03-11 $16.09 $16.42 $15.72 $15.80 $15.80 160,543
2024-03-08 $16.34 $16.68 $16.02 $16.18 $16.18 114,430
2024-03-07 $16.50 $16.59 $16.07 $16.10 $16.10 146,200
2024-03-06 $16.54 $16.56 $16.04 $16.32 $16.32 193,157
2024-03-05 $16.72 $16.99 $16.39 $16.42 $16.42 182,883
2024-03-04 $17.52 $17.52 $16.91 $16.91 $16.91 129,535
2024-03-01 $17.65 $17.73 $17.23 $17.50 $17.50 125,029
2024-02-29 $17.72 $17.82 $17.38 $17.62 $17.62 127,429
2024-02-28 $17.40 $17.70 $17.24 $17.26 $17.26 91,217
2024-02-27 $17.48 $17.69 $17.40 $17.69 $17.69 91,425
2024-02-26 $17.42 $17.67 $17.10 $17.26 $17.26 109,678
2024-02-23 $17.10 $17.60 $17.05 $17.42 $17.42 99,265
2024-02-22 $17.41 $17.54 $16.87 $17.05 $17.05 162,913
2024-02-21 $17.87 $17.99 $17.27 $17.31 $17.31 166,508
2024-02-20 $17.99 $18.06 $17.77 $17.94 $17.94 105,368
2024-02-16 $18.24 $18.55 $18.13 $18.31 $18.31 92,985
2024-02-15 $18.17 $18.56 $18.04 $18.48 $18.48 134,962
2024-02-14 $18.23 $18.23 $17.64 $18.00 $18.00 88,988
2024-02-13 $18.12 $18.27 $17.67 $17.87 $17.87 182,713
2024-02-12 $18.45 $19.26 $18.45 $19.00 $19.00 163,857
2024-02-09 $18.10 $18.45 $17.75 $18.33 $18.33 105,175
2024-02-08 $17.48 $18.03 $17.48 $17.97 $17.97 121,339
2024-02-07 $17.54 $17.54 $16.57 $17.35 $17.35 107,628
2024-02-06 $17.21 $17.64 $17.14 $17.64 $17.64 103,572
2024-02-05 $17.32 $17.56 $17.03 $17.19 $17.19 124,293
2024-02-02 $17.59 $17.80 $17.43 $17.70 $17.70 142,802
2024-02-01 $17.34 $17.89 $17.21 $17.89 $17.89 164,729
2024-01-31 $17.81 $17.94 $17.17 $17.17 $17.17 158,744
2024-01-30 $17.70 $17.91 $17.52 $17.74 $17.74 151,727
2024-01-29 $17.68 $18.02 $17.42 $17.89 $17.89 128,938
2024-01-26 $18.25 $18.31 $17.72 $17.75 $17.75 93,454
2024-01-25 $18.18 $18.38 $17.83 $18.02 $18.02 113,726
2024-01-24 $18.05 $18.18 $17.64 $17.84 $17.84 166,710
2024-01-23 $18.21 $18.41 $17.79 $17.80 $17.80 133,410
2024-01-22 $17.58 $18.07 $17.43 $17.90 $17.90 175,007
2024-01-19 $17.79 $17.79 $17.32 $17.40 $17.40 152,858
2024-01-18 $17.85 $18.46 $17.36 $17.63 $17.63 166,849
2024-01-17 $17.46 $17.92 $17.46 $17.78 $17.78 142,294
2024-01-16 $17.86 $18.12 $17.60 $17.85 $17.85 147,656
2024-01-12 $18.68 $18.82 $18.09 $18.10 $18.10 134,914
2024-01-11 $18.57 $18.77 $18.10 $18.46 $18.46 250,942
2024-01-10 $18.10 $18.85 $18.10 $18.77 $18.77 240,549
2024-01-09 $18.19 $18.50 $17.77 $18.21 $18.21 295,903
2024-01-08 $18.29 $18.78 $18.28 $18.77 $18.77 323,227
2024-01-05 $18.40 $18.85 $18.18 $18.29 $18.29 365,671
2024-01-04 $18.98 $18.98 $18.38 $18.60 $18.60 471,841
2024-01-03 $19.91 $20.17 $18.90 $18.93 $18.93 258,368
2024-01-02 $20.10 $20.72 $20.03 $20.21 $20.21 226,893
2023-12-29 $20.36 $20.60 $20.16 $20.34 $20.34 165,275
2023-12-28 $19.97 $20.59 $19.73 $20.47 $20.47 210,195
2023-12-27 $19.95 $20.11 $19.76 $19.97 $19.97 128,082
2023-12-26 $19.67 $19.86 $19.52 $19.80 $19.80 123,151
2023-12-22 $19.56 $19.87 $19.39 $19.68 $19.68 161,511
2023-12-21 $19.16 $20.00 $19.03 $19.63 $19.63 129,438
2023-12-20 $19.34 $20.13 $18.84 $18.85 $18.85 227,006
2023-12-19 $19.18 $19.56 $19.01 $19.46 $19.46 174,471
2023-12-18 $19.42 $19.50 $19.05 $19.06 $19.06 204,091
2023-12-15 $20.14 $20.23 $19.21 $19.39 $19.39 432,474
2023-12-14 $20.06 $20.62 $19.62 $19.93 $19.93 276,553
2023-12-13 $18.53 $19.74 $18.25 $19.67 $19.67 266,537
2023-12-12 $18.87 $18.87 $18.41 $18.57 $18.57 349,709
2023-12-11 $19.48 $19.59 $18.86 $18.97 $18.97 299,216
2023-12-08 $19.46 $19.49 $19.05 $19.35 $19.35 207,772
2023-12-07 $19.35 $19.53 $19.25 $19.47 $19.47 231,534
2023-12-06 $19.90 $19.99 $19.37 $19.43 $19.43 258,119
2023-12-05 $19.92 $19.92 $19.52 $19.60 $19.60 220,595
2023-12-04 $21.00 $21.49 $20.07 $20.20 $20.20 393,307
2023-12-01 $20.00 $21.35 $19.66 $21.14 $21.14 941,045
2023-11-30 $19.20 $19.54 $18.83 $18.88 $18.88 925,451
2023-11-29 $18.59 $19.11 $18.59 $19.01 $19.01 177,320
2023-11-28 $18.30 $18.53 $17.79 $18.37 $18.37 200,283
2023-11-27 $18.28 $18.51 $18.26 $18.43 $18.43 174,497
2023-11-24 $18.35 $18.47 $17.69 $18.30 $18.30 149,372
2023-11-22 $18.29 $18.84 $18.26 $18.43 $18.43 168,958
2023-11-21 $18.19 $18.46 $17.94 $18.24 $18.24 214,455
2023-11-20 $17.98 $18.52 $17.83 $18.42 $18.42 188,687
2023-11-17 $18.11 $18.49 $17.88 $18.05 $18.05 286,078
2023-11-16 $18.78 $18.78 $17.54 $17.66 $17.66 295,144
2023-11-15 $17.92 $19.01 $17.64 $18.76 $18.76 457,595
2023-11-14 $16.27 $17.77 $16.27 $17.71 $17.71 285,105
2023-11-13 $15.67 $15.94 $15.50 $15.73 $15.73 115,879
2023-11-10 $15.37 $15.76 $14.99 $15.74 $15.74 259,530
2023-11-09 $16.12 $16.22 $15.17 $15.34 $15.34 240,286
2023-11-08 $16.50 $16.54 $15.83 $15.91 $15.91 201,171
2023-11-07 $16.60 $16.77 $16.37 $16.46 $16.46 163,953
2023-11-06 $16.83 $16.83 $16.28 $16.52 $16.52 175,646
2023-11-03 $16.84 $17.40 $16.84 $16.91 $16.91 230,731
2023-11-02 $16.34 $16.83 $16.34 $16.59 $16.59 242,099
2023-11-01 $16.47 $16.47 $15.85 $16.06 $16.06 166,501
2023-10-31 $16.22 $16.53 $16.03 $16.43 $16.43 165,298
2023-10-30 $15.97 $16.55 $15.97 $16.31 $16.31 215,701
2023-10-27 $16.65 $16.70 $15.84 $16.00 $16.00 185,050
2023-10-26 $16.87 $16.90 $16.49 $16.70 $16.70 158,551
2023-10-25 $16.64 $16.95 $16.49 $16.77 $16.77 163,744
2023-10-24 $17.02 $17.21 $16.67 $16.74 $16.74 170,052
2023-10-23 $16.86 $17.15 $16.65 $16.74 $16.74 203,645
2023-10-20 $17.33 $17.36 $16.89 $17.01 $17.01 140,405
2023-10-19 $17.16 $17.57 $16.78 $17.22 $17.22 255,152
2023-10-18 $17.52 $17.58 $17.04 $17.15 $17.15 358,625
2023-10-17 $16.86 $17.76 $16.66 $17.69 $17.69 298,406
2023-10-16 $15.95 $16.96 $15.95 $16.86 $16.86 266,991
2023-10-13 $16.48 $16.48 $15.67 $15.81 $15.81 409,441
2023-10-12 $17.22 $17.22 $16.31 $16.50 $16.50 256,727
2023-10-11 $17.15 $17.23 $16.97 $17.12 $17.12 171,164
2023-10-10 $16.79 $17.35 $16.61 $17.08 $17.08 219,077
2023-10-09 $16.57 $16.87 $16.40 $16.81 $16.81 203,607
2023-10-06 $16.76 $17.04 $16.43 $16.82 $16.82 253,527
2023-10-05 $17.36 $17.36 $16.57 $16.87 $16.87 339,545
2023-10-04 $17.11 $17.57 $16.99 $17.42 $17.42 398,482
2023-10-03 $17.24 $17.25 $17.02 $17.06 $17.06 205,401
2023-10-02 $17.74 $17.78 $17.17 $17.31 $17.31 292,472
2023-09-29 $17.89 $17.92 $17.60 $17.80 $17.80 228,360
2023-09-28 $17.43 $17.88 $17.42 $17.69 $17.69 273,149
2023-09-27 $17.50 $17.64 $16.99 $17.41 $17.41 220,857
2023-09-26 $17.75 $18.07 $17.35 $17.38 $17.38 222,390
2023-09-25 $17.30 $17.86 $17.13 $17.81 $17.81 219,566
2023-09-22 $17.31 $17.53 $17.21 $17.41 $17.41 289,528
2023-09-21 $17.43 $17.59 $17.21 $17.27 $17.27 340,974
2023-09-20 $16.93 $17.72 $16.93 $17.67 $17.67 314,573
2023-09-19 $16.51 $17.12 $16.51 $16.95 $16.95 406,155
2023-09-18 $16.57 $16.57 $16.00 $16.48 $16.48 552,371
2023-09-15 $17.14 $17.22 $16.55 $16.58 $16.58 537,874
2023-09-14 $16.71 $17.46 $16.47 $17.14 $17.14 440,052
2023-09-13 $16.61 $16.89 $16.37 $16.44 $16.44 497,427
2023-09-12 $17.29 $17.62 $16.45 $16.48 $16.48 557,084
2023-09-11 $16.84 $17.96 $16.76 $17.45 $17.45 614,977
2023-09-08 $17.30 $18.10 $16.04 $16.76 $16.76 1,340,202
2023-09-07 $18.63 $18.69 $18.03 $18.66 $18.66 777,298
2023-09-06 $18.16 $18.75 $17.94 $18.71 $18.71 893,484
2023-09-05 $18.69 $18.69 $17.69 $18.23 $18.23 528,146
2023-09-01 $19.00 $19.37 $18.65 $18.83 $18.83 504,702
2023-08-31 $18.31 $19.03 $17.84 $18.99 $18.99 568,751
2023-08-30 $18.22 $18.43 $17.93 $18.15 $18.15 421,839
2023-08-29 $17.71 $18.30 $17.64 $18.28 $18.28 279,576
2023-08-28 $18.09 $18.61 $17.10 $17.66 $17.66 602,616
2023-08-25 $18.10 $18.49 $17.76 $18.05 $18.05 291,879
2023-08-24 $19.04 $19.18 $18.09 $18.10 $18.10 312,765
2023-08-23 $18.72 $19.18 $18.39 $19.07 $19.07 420,558
2023-08-22 $18.28 $18.81 $17.82 $18.72 $18.72 497,280
2023-08-21 $18.86 $18.98 $18.47 $18.53 $18.53 191,922
2023-08-18 $18.43 $19.34 $18.14 $18.98 $18.98 249,080
2023-08-17 $18.09 $18.64 $18.07 $18.61 $18.61 233,217
2023-08-16 $18.52 $18.83 $17.63 $17.99 $17.99 411,244
2023-08-15 $18.13 $18.51 $17.65 $18.50 $18.50 255,996
2023-08-14 $19.10 $19.10 $18.10 $18.33 $18.33 383,745
2023-08-11 $18.48 $19.38 $18.36 $19.15 $19.15 335,556
2023-08-10 $18.18 $18.66 $18.14 $18.48 $18.48 324,501
2023-08-09 $18.39 $18.62 $17.93 $18.06 $18.06 249,744
2023-08-08 $18.58 $18.70 $18.21 $18.36 $18.36 259,212
2023-08-07 $18.73 $18.79 $18.35 $18.71 $18.71 412,037
2023-08-04 $19.06 $19.06 $18.52 $18.72 $18.72 254,037
2023-08-03 $18.82 $19.18 $18.73 $19.03 $19.03 138,136
2023-08-02 $18.72 $18.96 $18.50 $18.78 $18.78 216,935
2023-08-01 $18.88 $19.06 $18.52 $18.78 $18.78 492,254
2023-07-31 $18.95 $19.26 $18.18 $18.86 $18.86 447,238
2023-07-28 $18.91 $19.35 $18.91 $18.92 $18.92 204,644
2023-07-27 $18.85 $19.12 $18.66 $18.76 $18.76 226,601
2023-07-26 $18.55 $18.93 $18.55 $18.84 $18.84 335,179
2023-07-25 $18.63 $18.76 $18.23 $18.53 $18.53 258,103
2023-07-24 $18.03 $18.76 $18.03 $18.66 $18.66 345,447
2023-07-21 $18.41 $18.43 $17.91 $18.00 $18.00 319,996
2023-07-20 $18.54 $18.54 $18.04 $18.18 $18.18 408,242
2023-07-19 $18.50 $18.79 $18.30 $18.54 $18.54 236,361
2023-07-18 $18.22 $18.70 $17.88 $18.25 $18.25 358,613
2023-07-17 $17.62 $18.39 $17.32 $18.25 $18.25 328,972
2023-07-14 $17.42 $17.67 $17.01 $17.65 $17.65 376,852
2023-07-13 $17.91 $17.91 $17.45 $17.46 $17.46 307,082
2023-07-12 $18.06 $18.42 $17.68 $17.90 $17.90 296,655
2023-07-11 $17.45 $17.80 $17.38 $17.73 $17.73 278,914
2023-07-10 $17.37 $17.61 $16.81 $17.31 $17.31 362,353
2023-07-07 $16.80 $17.52 $16.56 $17.42 $17.42 398,169
2023-07-06 $16.34 $16.84 $16.16 $16.69 $16.69 344,858
2023-07-05 $17.09 $17.09 $16.60 $16.62 $16.62 305,375
2023-07-03 $16.74 $17.25 $16.74 $17.24 $17.24 179,578
2023-06-30 $17.05 $17.05 $16.48 $16.66 $16.66 214,708
2023-06-29 $16.65 $17.15 $16.65 $16.98 $16.98 275,362
2023-06-28 $17.14 $17.14 $16.43 $16.58 $16.58 287,080
2023-06-27 $17.08 $17.29 $16.80 $17.18 $17.18 526,164
2023-06-26 $16.84 $17.25 $16.84 $17.04 $17.04 402,021
2023-06-23 $16.27 $16.96 $16.08 $16.87 $16.87 777,914
2023-06-22 $16.21 $16.69 $15.79 $16.41 $16.41 566,961
2023-06-21 $15.72 $16.52 $15.48 $16.18 $16.18 775,785
2023-06-20 $14.59 $15.84 $14.40 $15.71 $15.71 1,460,039
2023-06-16 $15.19 $15.24 $14.18 $14.56 $14.56 4,835,998
2023-06-15 $14.45 $15.17 $14.17 $15.14 $15.14 957,873
2023-06-14 $15.42 $15.52 $14.49 $14.60 $14.60 817,614
2023-06-13 $14.81 $15.11 $14.61 $15.01 $15.01 574,893
2023-06-12 $14.73 $15.05 $14.49 $14.72 $14.72 639,591
2023-06-09 $15.78 $15.80 $14.65 $14.70 $14.70 707,040
2023-06-08 $16.64 $16.64 $15.43 $15.88 $15.88 710,839
2023-06-07 $15.55 $16.68 $15.50 $16.64 $16.64 1,178,501
2023-06-06 $13.46 $14.65 $13.34 $14.51 $14.51 898,123
2023-06-05 $14.91 $14.92 $13.19 $13.55 $13.55 1,510,842
2023-06-02 $14.65 $16.18 $14.51 $15.47 $15.47 1,550,666
2023-06-01 $15.96 $16.25 $15.66 $15.70 $15.70 713,773
2023-05-31 $16.34 $16.74 $15.87 $16.07 $16.07 559,780
2023-05-30 $17.12 $17.21 $16.49 $16.59 $16.59 436,769
2023-05-26 $16.54 $17.09 $16.37 $16.97 $16.97 413,517
2023-05-25 $17.13 $17.26 $16.42 $16.54 $16.54 536,960
2023-05-24 $17.15 $17.53 $16.84 $17.33 $17.33 859,145
2023-05-23 $16.20 $16.99 $16.20 $16.76 $16.76 245,664
2023-05-22 $16.35 $16.41 $16.18 $16.31 $16.31 200,398
2023-05-19 $17.25 $17.25 $16.02 $16.27 $16.27 365,980
2023-05-18 $16.78 $17.45 $16.70 $17.39 $17.39 265,143
2023-05-17 $16.03 $16.95 $16.01 $16.84 $16.84 277,031
2023-05-16 $16.45 $16.45 $15.74 $15.94 $15.94 244,433
2023-05-15 $16.04 $16.27 $15.98 $16.21 $16.21 180,501
2023-05-12 $16.24 $16.28 $15.82 $15.99 $15.99 204,672
2023-05-11 $15.91 $16.37 $15.82 $16.16 $16.16 225,324
2023-05-10 $16.49 $16.49 $15.59 $15.86 $15.86 245,260
2023-05-09 $16.32 $16.42 $16.01 $16.14 $16.14 194,338
2023-05-08 $16.58 $17.34 $16.43 $16.53 $16.53 314,223
2023-05-05 $16.58 $17.06 $16.43 $16.47 $16.47 213,469
2023-05-04 $16.13 $16.23 $15.70 $16.13 $16.13 251,143
2023-05-03 $16.21 $16.65 $16.17 $16.22 $16.22 290,717
2023-05-02 $16.94 $16.94 $15.87 $16.44 $16.44 347,314
2023-05-01 $17.39 $17.57 $16.92 $16.96 $16.96 349,089
2023-04-28 $17.32 $17.70 $17.31 $17.49 $17.49 259,251
2023-04-27 $17.18 $17.43 $16.89 $17.32 $17.32 189,393
2023-04-26 $16.72 $17.27 $16.72 $17.12 $17.12 253,907
2023-04-25 $17.36 $17.61 $16.44 $16.69 $16.69 443,877
2023-04-24 $17.90 $18.03 $17.27 $17.60 $17.60 307,651
2023-04-21 $17.92 $18.09 $17.78 $17.90 $17.90 202,104
2023-04-20 $17.49 $18.17 $17.49 $17.95 $17.95 298,308
2023-04-19 $18.01 $18.09 $17.57 $17.64 $17.64 287,251
2023-04-18 $18.64 $18.74 $18.08 $18.20 $18.20 267,100
2023-04-17 $18.69 $18.77 $18.30 $18.56 $18.56 361,090
2023-04-14 $18.52 $19.18 $18.45 $18.60 $18.60 235,501
2023-04-13 $18.87 $18.87 $18.32 $18.37 $18.37 266,188
2023-04-12 $19.66 $19.67 $18.61 $18.71 $18.71 335,477
2023-04-11 $18.92 $19.67 $18.92 $19.49 $19.49 393,977
2023-04-10 $18.31 $18.87 $18.31 $18.83 $18.83 352,832
2023-04-06 $18.26 $18.53 $17.92 $18.46 $18.46 338,961
2023-04-05 $18.33 $18.34 $17.88 $18.31 $18.31 379,957
2023-04-04 $19.00 $19.13 $18.38 $18.51 $18.51 359,360
2023-04-03 $18.62 $18.98 $18.26 $18.95 $18.95 483,801
2023-03-31 $17.96 $18.46 $17.93 $18.44 $18.44 569,363
2023-03-30 $18.01 $18.47 $17.73 $17.87 $17.87 407,506
2023-03-29 $17.61 $17.77 $17.30 $17.73 $17.73 398,501
2023-03-28 $17.20 $17.91 $17.15 $17.39 $17.39 350,094
2023-03-27 $17.75 $17.88 $16.99 $17.21 $17.21 674,281
2023-03-24 $17.32 $17.77 $17.08 $17.62 $17.62 442,337
2023-03-23 $17.94 $18.31 $17.24 $17.49 $17.49 457,487
2023-03-22 $18.32 $18.70 $17.88 $17.92 $17.92 715,135
2023-03-21 $18.45 $19.30 $18.32 $18.55 $18.55 608,677
2023-03-20 $18.65 $19.34 $18.10 $18.11 $18.11 674,149
2023-03-17 $19.42 $19.42 $18.21 $18.54 $18.54 1,752,052
2023-03-16 $19.16 $19.81 $18.76 $19.25 $19.25 528,822
2023-03-15 $20.06 $20.27 $19.28 $19.50 $19.50 653,973
2023-03-14 $21.12 $21.32 $20.03 $20.43 $20.43 626,564
2023-03-13 $21.25 $21.25 $20.35 $20.66 $20.66 764,693
2023-03-10 $20.50 $22.36 $20.19 $21.65 $21.65 1,466,443
2023-03-09 $23.18 $23.50 $22.43 $22.52 $22.52 742,045
2023-03-08 $22.74 $23.35 $22.36 $23.28 $23.28 545,526
2023-03-07 $22.72 $23.12 $22.58 $22.65 $22.65 332,785
2023-03-06 $23.68 $23.68 $22.44 $22.67 $22.67 423,280
2023-03-03 $23.55 $23.67 $22.90 $23.55 $23.55 329,446
2023-03-02 $23.15 $23.55 $23.05 $23.40 $23.40 250,648
2023-03-01 $22.99 $23.66 $22.93 $23.21 $23.21 348,377
2023-02-28 $23.28 $23.65 $23.07 $23.26 $23.26 356,072
2023-02-27 $24.00 $24.04 $23.20 $23.20 $23.20 258,462
2023-02-24 $24.16 $24.47 $23.47 $23.70 $23.70 617,382
2023-02-23 $24.46 $24.64 $23.91 $24.58 $24.58 267,520
2023-02-22 $24.13 $24.47 $23.99 $24.32 $24.32 260,012
2023-02-21 $25.00 $25.00 $24.01 $24.09 $24.09 277,912
2023-02-17 $25.42 $25.45 $24.87 $25.31 $25.31 201,439
2023-02-16 $25.15 $25.52 $24.49 $25.22 $25.22 295,040
2023-02-15 $24.63 $25.71 $24.56 $25.53 $25.53 284,654
2023-02-14 $25.22 $25.64 $24.27 $24.83 $24.83 343,618
2023-02-13 $25.15 $25.78 $24.71 $25.61 $25.61 322,545
2023-02-10 $25.03 $25.30 $24.69 $25.08 $25.08 251,944
2023-02-09 $26.30 $26.67 $25.04 $25.25 $25.25 326,479
2023-02-08 $26.29 $26.42 $25.53 $25.85 $25.85 347,380
2023-02-07 $26.35 $27.64 $25.44 $26.67 $26.67 280,308
2023-02-06 $27.67 $28.18 $26.49 $26.59 $26.59 489,347
2023-02-03 $27.81 $28.64 $27.76 $28.08 $28.08 298,147
2023-02-02 $27.50 $28.97 $27.50 $28.20 $28.20 471,361
2023-02-01 $25.95 $27.16 $25.81 $26.92 $26.92 388,159
2023-01-31 $25.84 $26.37 $25.68 $25.83 $25.83 352,130
2023-01-30 $25.45 $26.00 $25.37 $25.70 $25.70 282,426
2023-01-27 $25.41 $25.93 $25.31 $25.75 $25.75 190,383
2023-01-26 $25.72 $26.22 $25.17 $25.57 $25.57 308,114
2023-01-25 $24.33 $25.47 $23.93 $25.44 $25.44 392,067
2023-01-24 $24.88 $24.92 $23.99 $24.57 $24.57 328,002
2023-01-23 $24.52 $25.02 $24.27 $24.88 $24.88 309,685
2023-01-20 $23.53 $24.38 $23.27 $24.32 $24.32 332,739
2023-01-19 $23.41 $23.67 $22.90 $23.43 $23.43 255,309
2023-01-18 $23.94 $24.75 $23.49 $23.57 $23.57 292,177
2023-01-17 $24.32 $24.32 $23.90 $23.94 $23.94 285,914
2023-01-13 $24.44 $24.88 $24.15 $24.40 $24.40 224,958
2023-01-12 $24.41 $24.89 $23.83 $24.83 $24.83 347,246
2023-01-11 $24.15 $24.50 $23.90 $24.06 $24.06 340,286
2023-01-10 $23.50 $24.20 $23.25 $23.98 $23.98 415,299
2023-01-09 $23.35 $24.45 $23.35 $23.54 $23.54 591,509
2023-01-06 $22.63 $23.47 $22.51 $23.31 $23.31 338,916
2023-01-05 $22.31 $22.53 $21.66 $22.37 $22.37 388,845
2023-01-04 $22.21 $23.01 $22.06 $22.58 $22.58 428,184
2023-01-03 $22.00 $22.26 $21.53 $22.01 $22.01 476,922
2022-12-30 $21.56 $21.86 $21.51 $21.74 $21.74 240,481
2022-12-29 $21.39 $21.97 $21.28 $21.84 $21.84 259,380
2022-12-28 $21.15 $21.38 $20.80 $21.21 $21.21 321,401
2022-12-27 $21.00 $21.32 $20.57 $21.15 $21.15 286,862
2022-12-23 $20.34 $21.03 $19.98 $21.01 $21.01 215,658
2022-12-22 $19.79 $20.41 $19.63 $20.30 $20.30 367,669
2022-12-21 $19.79 $20.50 $19.79 $20.20 $20.20 397,442
2022-12-20 $19.06 $20.23 $18.86 $19.41 $19.41 457,825
2022-12-19 $20.29 $20.74 $19.17 $19.23 $19.23 557,982
2022-12-16 $20.74 $21.48 $20.29 $20.29 $20.29 1,005,816
2022-12-15 $22.09 $22.28 $20.75 $20.95 $20.95 493,786
2022-12-14 $22.90 $23.11 $22.24 $22.47 $22.47 363,188
2022-12-13 $23.86 $24.10 $22.88 $22.95 $22.95 296,699
2022-12-12 $22.74 $23.00 $22.29 $22.79 $22.79 296,473
2022-12-09 $23.09 $23.09 $22.12 $22.70 $22.70 427,439
2022-12-08 $23.02 $23.55 $22.69 $23.51 $23.51 370,419
2022-12-07 $22.38 $23.18 $22.06 $22.99 $22.99 493,956
2022-12-06 $22.66 $23.05 $22.10 $22.52 $22.52 515,348
2022-12-05 $23.13 $23.13 $21.92 $22.43 $22.43 743,898
2022-12-02 $21.00 $23.66 $21.00 $23.20 $23.20 1,193,826
2022-12-01 $23.24 $23.60 $21.62 $21.83 $21.83 1,119,732
2022-11-30 $23.66 $23.69 $22.63 $23.25 $23.25 638,091
2022-11-29 $23.40 $24.00 $23.15 $23.60 $23.60 535,342
2022-11-28 $23.79 $24.37 $23.35 $23.45 $23.45 530,879
2022-11-25 $24.35 $24.47 $24.00 $24.09 $24.09 145,129
2022-11-23 $24.16 $24.49 $24.07 $24.47 $24.47 234,920
2022-11-22 $23.58 $24.44 $23.20 $24.30 $24.30 287,834
2022-11-21 $23.55 $23.77 $22.90 $22.98 $22.98 351,655
2022-11-18 $24.44 $24.82 $23.70 $23.78 $23.78 177,664
2022-11-17 $22.77 $23.56 $22.50 $23.53 $23.53 207,396
2022-11-16 $23.83 $23.83 $22.72 $23.17 $23.17 255,014
2022-11-15 $24.38 $25.15 $23.95 $24.52 $24.52 284,780
2022-11-14 $23.93 $24.18 $23.67 $23.71 $23.71 235,923
2022-11-11 $23.77 $24.62 $23.67 $24.28 $24.28 204,952
2022-11-10 $21.83 $23.69 $21.78 $23.51 $23.51 327,560
2022-11-09 $22.36 $22.43 $20.64 $20.78 $20.78 239,809
2022-11-08 $22.87 $23.36 $22.22 $22.47 $22.47 311,792
2022-11-07 $22.41 $22.88 $22.02 $22.67 $22.67 172,898
2022-11-04 $22.41 $22.72 $21.84 $22.29 $22.29 167,987
2022-11-03 $22.03 $22.13 $21.04 $22.02 $22.02 170,226
2022-11-02 $22.40 $22.78 $21.64 $21.64 $21.64 232,044
2022-11-01 $22.74 $23.15 $22.45 $22.55 $22.55 199,124
2022-10-31 $22.68 $22.69 $22.34 $22.43 $22.43 170,798
2022-10-28 $22.12 $22.74 $21.81 $22.66 $22.66 300,244
2022-10-27 $22.66 $23.08 $22.13 $22.17 $22.17 198,970
2022-10-26 $22.53 $23.15 $22.45 $22.56 $22.56 217,991
2022-10-25 $21.12 $22.74 $21.12 $22.57 $22.57 344,668
2022-10-24 $20.94 $21.26 $20.51 $21.01 $21.01 225,910
2022-10-21 $20.57 $21.34 $20.29 $20.92 $20.92 355,363
2022-10-20 $20.53 $21.35 $20.34 $20.46 $20.46 181,831
2022-10-19 $21.28 $21.51 $20.49 $20.60 $20.60 201,654
2022-10-18 $22.26 $22.57 $21.47 $21.57 $21.57 251,304
2022-10-17 $21.54 $21.86 $21.21 $21.77 $21.77 272,309
2022-10-14 $21.83 $22.02 $21.00 $21.15 $21.15 200,804
2022-10-13 $20.72 $21.83 $20.35 $21.63 $21.63 277,631
2022-10-12 $20.96 $21.32 $20.77 $21.17 $21.17 244,475
2022-10-11 $21.14 $21.82 $20.88 $20.97 $20.97 305,717
2022-10-10 $21.67 $21.87 $21.01 $21.26 $21.26 239,919
2022-10-07 $21.83 $22.15 $21.02 $21.58 $21.58 201,546
2022-10-06 $21.88 $22.41 $21.79 $22.19 $22.19 387,695
2022-10-05 $21.80 $22.17 $21.46 $22.03 $22.03 319,586
2022-10-04 $22.20 $22.83 $21.86 $22.31 $22.31 390,281
2022-10-03 $21.95 $22.47 $21.47 $21.78 $21.78 373,036
2022-09-30 $21.65 $22.31 $20.78 $21.53 $21.53 413,903
2022-09-29 $22.31 $22.41 $21.76 $22.14 $22.14 262,735
2022-09-28 $21.96 $23.04 $21.96 $22.86 $22.86 337,268
2022-09-27 $21.93 $22.26 $21.49 $21.96 $21.96 286,375
2022-09-26 $21.57 $22.20 $21.52 $21.67 $21.67 418,529
2022-09-23 $21.49 $21.92 $21.09 $21.88 $21.88 412,825
2022-09-22 $22.07 $22.18 $21.65 $21.66 $21.66 326,072
2022-09-21 $23.60 $23.78 $22.28 $22.29 $22.29 342,954
2022-09-20 $23.58 $23.60 $22.84 $23.42 $23.42 397,398
2022-09-19 $23.18 $23.80 $22.91 $23.75 $23.75 368,445
2022-09-16 $23.50 $23.84 $23.05 $23.46 $23.46 936,947
2022-09-15 $23.23 $24.02 $23.23 $23.57 $23.57 502,003
2022-09-14 $23.58 $23.73 $23.01 $23.44 $23.44 494,554
2022-09-13 $25.52 $25.93 $22.98 $23.43 $23.43 1,116,664
2022-09-12 $27.49 $27.99 $26.53 $26.76 $26.76 873,530
2022-09-09 $23.07 $27.75 $23.07 $27.56 $27.56 2,904,080
2022-09-08 $27.14 $27.21 $25.73 $26.54 $26.54 824,073
2022-09-07 $25.89 $28.07 $25.89 $27.79 $27.79 410,094
2022-09-06 $25.54 $26.27 $24.99 $26.23 $26.23 433,244
2022-09-02 $26.59 $26.59 $25.32 $25.54 $25.54 283,701
2022-09-01 $25.90 $26.42 $24.90 $25.91 $25.91 312,461
2022-08-31 $27.04 $27.16 $25.86 $25.96 $25.96 333,102
2022-08-30 $27.71 $27.71 $26.71 $26.85 $26.85 316,578
2022-08-29 $27.22 $27.52 $26.76 $27.39 $27.39 182,750
2022-08-26 $27.96 $28.26 $27.34 $27.39 $27.39 278,437
2022-08-25 $27.06 $28.46 $26.79 $27.95 $27.95 177,469
2022-08-24 $27.60 $28.01 $27.24 $27.35 $27.35 232,015
2022-08-23 $27.95 $28.60 $27.86 $27.87 $27.87 280,650
2022-08-22 $28.50 $28.72 $27.52 $27.71 $27.71 305,038
2022-08-19 $29.34 $29.53 $28.98 $29.27 $29.27 234,577
2022-08-18 $29.76 $30.14 $29.17 $29.75 $29.75 189,687
2022-08-17 $29.99 $30.40 $29.49 $30.07 $30.07 314,508
2022-08-16 $28.46 $31.21 $28.33 $30.75 $30.75 444,876
2022-08-15 $29.01 $29.62 $28.32 $28.53 $28.53 163,353
2022-08-12 $29.07 $29.64 $28.60 $29.48 $29.48 306,165
2022-08-11 $28.28 $29.29 $28.28 $28.66 $28.66 349,559
2022-08-10 $28.19 $28.63 $27.42 $27.76 $27.76 353,311
2022-08-09 $28.16 $28.26 $26.78 $27.01 $27.01 316,126
2022-08-08 $27.19 $28.74 $27.16 $28.11 $28.11 444,518
2022-08-05 $27.25 $27.62 $26.80 $27.04 $27.04 230,431
2022-08-04 $27.37 $27.76 $27.08 $27.56 $27.56 212,259
2022-08-03 $27.00 $27.79 $26.78 $27.57 $27.57 190,004
2022-08-02 $26.73 $27.03 $26.24 $26.50 $26.50 187,147
2022-08-01 $25.98 $27.28 $25.63 $26.95 $26.95 304,030
2022-07-29 $26.45 $26.45 $25.70 $26.00 $26.00 319,244
2022-07-28 $26.35 $26.53 $25.36 $26.41 $26.41 236,707
2022-07-27 $26.14 $26.53 $25.22 $26.28 $26.28 258,477
2022-07-26 $27.00 $27.00 $25.72 $25.74 $25.74 181,949
2022-07-25 $28.39 $28.57 $27.14 $27.65 $27.65 354,178
2022-07-22 $28.01 $28.93 $27.66 $27.97 $27.97 245,927
2022-07-21 $28.10 $28.19 $27.32 $28.01 $28.01 217,429
2022-07-20 $27.80 $28.57 $27.47 $28.47 $28.47 333,852
2022-07-19 $26.67 $28.13 $26.67 $27.97 $27.97 330,212
2022-07-18 $26.10 $26.90 $26.10 $26.35 $26.35 211,756
2022-07-15 $25.77 $25.97 $25.27 $25.88 $25.88 192,098
2022-07-14 $25.28 $25.99 $24.67 $25.14 $25.14 296,903
2022-07-13 $25.09 $25.56 $24.63 $25.47 $25.47 352,982
2022-07-12 $25.20 $25.91 $24.97 $25.36 $25.36 345,209
2022-07-11 $25.59 $25.59 $25.07 $25.31 $25.31 190,922
2022-07-08 $25.88 $26.10 $25.02 $25.68 $25.68 242,846
2022-07-07 $25.21 $26.10 $25.19 $25.80 $25.80 272,688
2022-07-06 $25.86 $26.42 $24.83 $25.01 $25.01 455,470
2022-07-05 $24.90 $26.02 $24.02 $25.84 $25.84 515,431
2022-07-01 $25.80 $26.07 $24.84 $25.31 $25.31 383,872
2022-06-30 $26.28 $26.43 $25.51 $26.00 $26.00 308,809
2022-06-29 $27.32 $27.32 $26.50 $26.73 $26.73 250,508
2022-06-28 $28.44 $28.89 $27.34 $27.40 $27.40 245,694
2022-06-27 $28.65 $28.65 $27.91 $28.32 $28.32 261,577
2022-06-24 $27.72 $28.79 $27.56 $28.53 $28.53 1,041,855
2022-06-23 $26.85 $28.01 $26.27 $27.50 $27.50 298,043
2022-06-22 $26.93 $27.73 $26.65 $26.87 $26.87 337,159
2022-06-21 $28.35 $28.96 $27.36 $27.39 $27.39 468,448
2022-06-17 $27.14 $28.14 $27.04 $27.78 $27.78 1,288,722
2022-06-16 $27.98 $27.98 $26.61 $26.90 $26.90 516,997
2022-06-15 $28.56 $29.18 $28.24 $28.72 $28.72 342,091
2022-06-14 $28.52 $29.16 $28.01 $28.23 $28.23 362,587
2022-06-13 $27.94 $28.97 $27.82 $28.46 $28.46 494,773
2022-06-10 $29.42 $30.13 $28.79 $28.86 $28.86 392,529
2022-06-09 $29.79 $30.55 $29.50 $30.21 $30.21 375,247
2022-06-08 $30.18 $30.27 $29.03 $29.95 $29.95 339,522
2022-06-07 $29.90 $30.77 $29.06 $29.97 $29.97 658,458
2022-06-06 $31.58 $31.58 $29.62 $30.46 $30.46 720,387
2022-06-03 $30.65 $33.50 $30.60 $31.16 $31.16 981,372
2022-06-02 $33.24 $34.29 $33.00 $34.17 $34.17 515,270
2022-06-01 $33.26 $33.34 $32.26 $32.97 $32.97 557,921
2022-05-31 $33.51 $33.51 $32.30 $32.81 $32.81 418,942
2022-05-27 $33.49 $34.50 $32.99 $33.93 $33.93 320,564
2022-05-26 $33.07 $34.57 $33.07 $33.75 $33.75 297,451
2022-05-25 $28.59 $32.46 $28.34 $32.26 $32.26 524,184
2022-05-24 $29.93 $29.93 $27.73 $28.62 $28.62 468,918
2022-05-23 $31.76 $32.06 $30.46 $30.76 $30.76 261,756
2022-05-20 $31.86 $31.86 $30.39 $31.63 $31.63 270,461
2022-05-19 $31.73 $32.32 $31.22 $31.50 $31.50 298,168
2022-05-18 $33.17 $33.62 $31.64 $32.15 $32.15 413,041
2022-05-17 $34.57 $35.42 $33.48 $34.44 $34.44 177,400
2022-05-16 $34.04 $34.50 $33.42 $33.94 $33.94 199,819
2022-05-13 $34.29 $35.38 $33.73 $34.21 $34.21 264,188
2022-05-12 $32.55 $34.60 $32.15 $33.80 $33.80 252,068
2022-05-11 $34.43 $34.97 $32.15 $32.64 $32.64 268,022
2022-05-10 $34.75 $35.09 $32.71 $33.87 $33.87 243,384
2022-05-09 $34.68 $36.08 $34.01 $34.18 $34.18 230,671
2022-05-06 $36.40 $36.40 $34.65 $35.56 $35.56 369,786
2022-05-05 $37.62 $38.00 $35.32 $36.57 $36.57 249,441
2022-05-04 $38.18 $38.50 $36.51 $38.16 $38.16 262,831
2022-05-03 $38.55 $38.55 $36.97 $37.95 $37.95 169,888
2022-05-02 $36.63 $38.03 $36.27 $37.96 $37.96 180,813
2022-04-29 $37.98 $38.18 $36.45 $36.63 $36.63 185,916
2022-04-28 $37.54 $38.76 $36.60 $38.31 $38.31 238,459
2022-04-27 $37.03 $37.58 $36.22 $36.72 $36.72 214,985
2022-04-26 $37.87 $37.87 $36.71 $36.86 $36.86 216,857
2022-04-25 $37.65 $38.30 $36.67 $38.20 $38.20 176,185
2022-04-22 $39.23 $39.60 $37.68 $37.95 $37.95 169,499
2022-04-21 $40.84 $40.95 $38.99 $39.85 $39.85 209,104
2022-04-20 $40.81 $41.13 $40.21 $40.43 $40.43 182,535
2022-04-19 $38.69 $40.87 $38.69 $40.62 $40.62 197,122
2022-04-18 $39.17 $39.75 $38.40 $38.56 $38.56 283,128
2022-04-14 $39.44 $39.89 $39.02 $39.39 $39.39 174,073
2022-04-13 $38.46 $39.81 $38.46 $39.27 $39.27 299,737
2022-04-12 $39.08 $40.16 $38.35 $38.53 $38.53 216,872
2022-04-11 $38.32 $39.53 $37.61 $38.26 $38.26 257,104
2022-04-08 $38.00 $39.05 $37.39 $38.21 $38.21 216,148
2022-04-07 $38.04 $38.28 $36.79 $38.00 $38.00 248,995
2022-04-06 $38.17 $38.17 $36.34 $37.88 $37.88 301,645
2022-04-05 $38.45 $38.94 $37.75 $38.34 $38.34 245,590
2022-04-04 $38.41 $39.18 $38.05 $38.46 $38.46 247,091
2022-04-01 $38.33 $38.65 $37.53 $38.59 $38.59 360,639
2022-03-31 $39.55 $39.77 $38.04 $38.21 $38.21 223,601
2022-03-30 $41.81 $42.11 $39.81 $39.93 $39.93 252,311
2022-03-29 $40.99 $42.53 $40.61 $41.86 $41.86 327,137
2022-03-28 $39.74 $40.52 $38.98 $40.51 $40.51 192,854
2022-03-25 $39.99 $40.29 $39.38 $39.74 $39.74 133,665
2022-03-24 $40.20 $40.72 $39.36 $40.05 $40.05 181,814
2022-03-23 $40.70 $41.00 $39.80 $39.94 $39.94 225,168
2022-03-22 $40.97 $42.06 $40.34 $41.18 $41.18 270,886
2022-03-21 $43.71 $43.83 $39.89 $40.45 $40.45 384,300
2022-03-18 $43.09 $43.89 $42.33 $43.74 $43.74 972,178
2022-03-17 $42.66 $43.25 $41.37 $43.13 $43.13 333,057
2022-03-16 $41.77 $43.32 $41.37 $42.71 $42.71 618,153
2022-03-15 $40.25 $41.43 $40.11 $41.09 $41.09 500,195
2022-03-14 $41.01 $42.18 $40.09 $40.46 $40.46 790,403
2022-03-11 $37.87 $40.92 $35.32 $40.07 $40.07 2,275,558
2022-03-10 $43.71 $44.87 $42.00 $43.07 $43.07 636,543
2022-03-09 $44.28 $45.58 $44.07 $44.83 $44.83 443,095
2022-03-08 $41.46 $44.25 $41.12 $43.04 $43.04 558,539
2022-03-07 $44.42 $44.43 $41.04 $41.06 $41.06 513,191
2022-03-04 $45.81 $45.81 $43.43 $44.50 $44.50 464,795
2022-03-03 $45.10 $46.61 $44.43 $46.01 $46.01 523,443
2022-03-02 $43.45 $46.48 $42.73 $45.00 $45.00 620,941
2022-03-01 $44.57 $44.57 $42.41 $43.04 $43.04 364,271
2022-02-28 $43.77 $44.82 $43.60 $44.49 $44.49 318,831
2022-02-25 $43.83 $44.70 $43.04 $44.56 $44.56 244,693
2022-02-24 $40.19 $44.12 $40.19 $43.95 $43.95 343,594
2022-02-23 $42.32 $42.83 $41.48 $41.74 $41.74 300,614
2022-02-22 $43.79 $44.57 $41.84 $42.06 $42.06 292,627
2022-02-18 $43.60 $45.09 $43.59 $43.98 $43.98 232,406
2022-02-17 $45.23 $46.84 $43.53 $43.82 $43.82 223,338
2022-02-16 $45.15 $46.41 $45.04 $45.89 $45.89 209,603
2022-02-15 $43.94 $45.71 $43.94 $45.48 $45.48 224,198
2022-02-14 $44.45 $45.12 $43.39 $43.57 $43.57 260,156
2022-02-11 $45.36 $45.88 $43.79 $44.10 $44.10 279,050
2022-02-10 $45.01 $47.51 $45.01 $45.53 $45.53 261,172
2022-02-09 $45.96 $46.75 $45.80 $46.14 $46.14 231,063
2022-02-08 $44.25 $46.33 $44.13 $45.67 $45.67 238,076
2022-02-07 $43.97 $45.02 $43.58 $44.03 $44.03 218,273
2022-02-04 $43.13 $44.12 $41.83 $43.71 $43.71 259,441
2022-02-03 $43.86 $44.90 $43.09 $43.12 $43.12 198,447
2022-02-02 $45.93 $46.42 $43.61 $44.18 $44.18 248,267
2022-02-01 $44.40 $45.83 $44.26 $45.63 $45.63 264,749
2022-01-31 $42.81 $44.98 $42.68 $44.95 $44.95 279,551
2022-01-28 $42.86 $43.32 $41.75 $43.25 $43.25 249,831
2022-01-27 $44.55 $45.45 $42.85 $43.19 $43.19 243,603
2022-01-26 $46.01 $46.43 $43.10 $43.72 $43.72 594,481
2022-01-25 $43.27 $45.73 $42.89 $45.00 $45.00 341,520
2022-01-24 $39.75 $44.74 $39.21 $44.46 $44.46 369,047
2022-01-21 $39.90 $41.69 $39.67 $40.43 $40.43 371,011
2022-01-20 $42.47 $43.29 $40.16 $40.45 $40.45 329,778
2022-01-19 $43.20 $43.55 $42.15 $42.25 $42.25 242,469
2022-01-18 $42.43 $43.29 $42.20 $42.74 $42.74 354,374
2022-01-14 $43.08 $44.02 $42.05 $43.39 $43.39 334,650
2022-01-13 $44.82 $45.81 $43.82 $44.01 $44.01 295,442
2022-01-12 $45.18 $46.25 $44.20 $44.35 $44.35 286,153
2022-01-11 $44.41 $45.56 $43.61 $45.26 $45.26 318,056
2022-01-10 $45.85 $45.90 $43.11 $44.57 $44.57 368,752
2022-01-07 $47.43 $48.17 $46.41 $46.54 $46.54 267,660
2022-01-06 $48.22 $49.09 $46.95 $47.93 $47.93 226,024
2022-01-05 $49.20 $49.83 $47.48 $47.48 $47.48 241,554
2022-01-04 $48.03 $49.14 $48.02 $48.71 $48.71 270,777
2022-01-03 $48.19 $49.98 $47.82 $48.01 $48.01 289,293
2021-12-31 $48.15 $48.44 $47.58 $47.99 $47.99 232,212
2021-12-30 $47.72 $49.57 $47.72 $48.33 $48.33 212,795
2021-12-29 $47.57 $48.99 $47.57 $48.13 $48.13 189,873
2021-12-28 $47.61 $48.78 $47.51 $47.57 $47.57 230,558
2021-12-27 $46.12 $47.84 $45.96 $47.77 $47.77 291,514
2021-12-23 $45.40 $46.59 $44.97 $45.90 $45.90 300,209
2021-12-22 $44.49 $45.35 $44.19 $45.12 $45.12 405,201
2021-12-21 $43.60 $44.92 $43.60 $44.46 $44.46 316,522
2021-12-20 $43.79 $43.96 $42.07 $42.61 $42.61 441,756
2021-12-17 $45.08 $45.83 $44.02 $44.78 $44.78 1,125,945
2021-12-16 $47.85 $48.32 $44.81 $45.00 $45.00 337,781
2021-12-15 $46.84 $47.89 $45.61 $47.55 $47.55 305,365
2021-12-14 $45.75 $47.59 $45.33 $47.12 $47.12 416,413
2021-12-13 $47.42 $47.87 $45.74 $45.82 $45.82 281,662
2021-12-10 $48.44 $48.44 $46.62 $47.87 $47.87 254,319
2021-12-09 $47.55 $48.88 $47.00 $47.11 $47.11 184,317
2021-12-08 $48.31 $48.92 $47.80 $47.90 $47.90 268,955
2021-12-07 $47.87 $49.37 $47.87 $48.20 $48.20 287,962
2021-12-06 $46.58 $48.13 $46.14 $47.31 $47.31 381,879
2021-12-03 $45.74 $45.94 $43.80 $45.66 $45.66 604,108
2021-12-02 $44.21 $45.04 $43.09 $44.75 $44.75 524,663
2021-12-01 $47.14 $47.74 $43.53 $43.61 $43.61 355,051
2021-11-30 $47.03 $47.31 $45.36 $45.76 $45.76 361,716
2021-11-29 $48.59 $48.91 $46.75 $47.48 $47.48 351,434
2021-11-26 $47.85 $48.38 $47.02 $47.33 $47.33 251,373
2021-11-24 $50.93 $51.15 $49.40 $49.72 $49.72 332,795
2021-11-23 $54.13 $54.60 $51.34 $51.70 $51.70 480,902
2021-11-22 $52.79 $55.10 $52.79 $54.63 $54.63 427,389
2021-11-19 $52.97 $53.30 $51.96 $52.04 $52.04 277,593
2021-11-18 $52.07 $53.80 $51.17 $53.68 $53.68 240,562
2021-11-17 $52.32 $53.03 $50.93 $51.00 $51.00 232,690
2021-11-16 $51.07 $52.62 $50.77 $52.51 $52.51 190,616
2021-11-15 $51.73 $52.04 $50.64 $51.07 $51.07 183,717
2021-11-12 $51.65 $52.06 $50.70 $51.21 $51.21 204,696
2021-11-11 $51.16 $51.85 $50.53 $51.36 $51.36 178,956
2021-11-10 $52.29 $52.90 $50.78 $51.08 $51.08 290,328
2021-11-09 $51.61 $52.93 $51.61 $52.73 $52.73 226,455
2021-11-08 $51.48 $52.00 $51.04 $51.50 $51.50 251,077
2021-11-05 $49.58 $51.60 $49.40 $51.48 $51.48 324,918
2021-11-04 $47.54 $49.31 $47.18 $49.24 $49.24 387,829
2021-11-03 $44.14 $47.42 $44.14 $47.31 $47.31 279,177
2021-11-02 $42.35 $44.34 $42.35 $44.29 $44.29 383,932
2021-11-01 $41.10 $43.15 $41.10 $42.79 $42.79 336,359
2021-10-29 $40.04 $40.75 $40.00 $40.70 $40.70 198,005
2021-10-28 $39.89 $40.70 $39.89 $40.16 $40.16 278,401
2021-10-27 $40.32 $40.51 $39.64 $39.78 $39.78 283,285
2021-10-26 $41.80 $42.31 $40.38 $40.56 $40.56 235,339
2021-10-25 $41.00 $42.24 $41.00 $41.42 $41.42 345,132
2021-10-22 $40.92 $41.55 $40.81 $41.04 $41.04 246,522
2021-10-21 $40.46 $41.89 $40.46 $41.20 $41.20 287,034
2021-10-20 $39.87 $41.60 $39.48 $40.32 $40.32 269,771
2021-10-19 $41.08 $41.08 $39.89 $40.15 $40.15 346,317
2021-10-18 $40.07 $40.96 $39.15 $40.83 $40.83 353,903
2021-10-15 $40.77 $42.11 $39.45 $39.55 $39.55 338,830
2021-10-14 $40.27 $40.45 $39.74 $39.90 $39.90 300,241
2021-10-13 $40.38 $40.95 $39.84 $39.91 $39.91 210,006
2021-10-12 $39.72 $40.91 $39.38 $40.45 $40.45 358,811
2021-10-11 $40.94 $41.16 $39.50 $39.53 $39.53 295,808
2021-10-08 $41.92 $42.24 $40.75 $40.80 $40.80 242,595
2021-10-07 $40.55 $42.53 $40.55 $41.61 $41.61 291,955
2021-10-06 $39.55 $40.99 $39.55 $40.21 $40.21 259,488
2021-10-05 $41.69 $42.47 $40.18 $40.24 $40.24 319,686
2021-10-04 $40.94 $42.09 $40.91 $41.69 $41.69 240,168
2021-10-01 $39.99 $41.75 $39.65 $41.26 $41.26 364,130
2021-09-30 $42.67 $42.93 $39.56 $39.76 $39.76 428,286
2021-09-29 $43.32 $44.60 $42.96 $43.11 $43.11 228,985
2021-09-28 $43.19 $44.36 $42.83 $43.31 $43.31 221,698
2021-09-27 $41.62 $44.10 $41.62 $43.61 $43.61 265,536
2021-09-24 $41.22 $41.76 $40.66 $41.36 $41.36 260,156
2021-09-23 $41.19 $43.03 $41.19 $41.88 $41.88 249,100
2021-09-22 $40.19 $41.70 $39.63 $41.10 $41.10 334,316
2021-09-21 $40.45 $40.80 $39.57 $39.85 $39.85 499,476
2021-09-20 $41.05 $42.09 $40.39 $40.90 $40.90 569,314
2021-09-17 $40.39 $42.81 $40.39 $42.80 $42.80 783,165
2021-09-16 $38.73 $40.06 $38.50 $39.54 $39.54 459,514
2021-09-15 $37.73 $39.12 $37.73 $38.45 $38.45 262,461
2021-09-14 $38.58 $39.03 $37.31 $37.56 $37.56 312,539
2021-09-13 $38.32 $38.49 $36.33 $38.41 $38.41 627,626
2021-09-10 $37.95 $40.46 $37.76 $37.78 $37.78 780,508
2021-09-09 $38.52 $40.07 $38.52 $39.60 $39.60 606,873
2021-09-08 $38.82 $38.95 $37.74 $38.35 $38.35 397,211
2021-09-07 $40.08 $40.25 $39.01 $39.13 $39.13 334,086
2021-09-03 $41.20 $41.51 $39.81 $40.01 $40.01 350,225
2021-09-02 $41.25 $41.94 $41.02 $41.47 $41.47 203,559
2021-09-01 $40.72 $41.69 $40.37 $41.25 $41.25 181,807
2021-08-31 $41.73 $41.93 $39.89 $40.19 $40.19 259,778
2021-08-30 $42.86 $42.86 $41.49 $41.50 $41.50 142,531
2021-08-27 $41.95 $42.74 $41.29 $42.67 $42.67 361,801
2021-08-26 $41.75 $41.75 $39.78 $41.72 $41.72 274,927
2021-08-25 $43.70 $43.70 $42.00 $42.04 $42.04 177,043
2021-08-24 $42.97 $43.91 $42.43 $43.35 $43.35 145,831
2021-08-23 $41.91 $42.68 $41.88 $42.65 $42.65 142,356
2021-08-20 $40.91 $41.84 $40.61 $41.36 $41.36 165,325
2021-08-19 $39.73 $41.76 $39.42 $41.00 $41.00 154,129
2021-08-18 $39.51 $41.57 $38.74 $40.42 $40.42 167,703
2021-08-17 $41.51 $41.69 $39.51 $39.64 $39.64 214,754
2021-08-16 $41.90 $42.74 $40.92 $42.15 $42.15 205,339
2021-08-13 $43.14 $43.14 $42.21 $42.28 $42.28 114,700
2021-08-12 $43.59 $43.83 $42.69 $43.36 $43.36 116,425
2021-08-11 $43.88 $43.88 $42.37 $43.38 $43.38 123,303
2021-08-10 $41.90 $43.95 $41.90 $43.53 $43.53 128,771
2021-08-09 $42.28 $42.75 $41.27 $41.88 $41.88 186,621
2021-08-06 $42.69 $43.25 $42.05 $42.51 $42.51 160,396
2021-08-05 $40.32 $42.73 $40.28 $42.05 $42.05 237,544
2021-08-04 $43.48 $43.76 $39.77 $39.93 $39.93 395,916
2021-08-03 $44.79 $44.96 $43.56 $44.16 $44.16 237,847
2021-08-02 $44.08 $45.01 $43.83 $44.40 $44.40 216,022
2021-07-30 $43.99 $45.24 $43.42 $43.65 $43.65 127,047
2021-07-29 $43.73 $44.91 $43.44 $44.14 $44.14 163,544
2021-07-28 $43.23 $43.70 $42.42 $43.10 $43.10 180,843
2021-07-27 $43.45 $43.88 $42.50 $42.89 $42.89 102,138
2021-07-26 $43.87 $45.43 $43.47 $43.83 $43.83 176,179
2021-07-23 $43.83 $43.83 $42.66 $43.44 $43.44 126,053
2021-07-22 $44.18 $44.34 $42.82 $43.10 $43.10 124,644
2021-07-21 $43.15 $45.24 $42.99 $44.17 $44.17 171,628
2021-07-20 $40.52 $43.26 $40.52 $42.88 $42.88 282,643
2021-07-19 $41.49 $41.76 $39.74 $40.35 $40.35 399,710
2021-07-16 $44.12 $44.71 $42.76 $42.92 $42.92 188,536
2021-07-15 $45.76 $46.00 $43.22 $43.49 $43.49 420,124
2021-07-14 $47.64 $48.04 $45.95 $45.99 $45.99 259,187
2021-07-13 $48.64 $48.89 $46.96 $47.22 $47.22 204,674
2021-07-12 $49.05 $50.20 $48.04 $49.02 $49.02 161,418
2021-07-09 $48.23 $49.51 $46.71 $49.17 $49.17 157,260
2021-07-08 $45.90 $47.98 $44.80 $47.23 $47.23 179,626
2021-07-07 $49.27 $49.63 $46.51 $47.60 $47.60 171,435
2021-07-06 $50.93 $51.07 $48.00 $49.27 $49.27 218,760
2021-07-02 $51.57 $51.73 $50.29 $50.50 $50.50 204,971
2021-07-01 $49.46 $52.00 $48.88 $51.57 $51.57 432,030
2021-06-30 $48.16 $49.20 $47.80 $48.99 $48.99 217,148
2021-06-29 $48.09 $48.96 $47.67 $48.35 $48.35 139,606
2021-06-28 $49.17 $49.30 $47.64 $47.98 $47.98 200,900
2021-06-25 $47.83 $49.74 $47.83 $49.04 $49.04 335,803
2021-06-24 $46.84 $47.59 $46.17 $47.43 $47.43 110,351
2021-06-23 $45.79 $46.59 $45.71 $46.35 $46.35 203,615
2021-06-22 $44.76 $45.77 $44.05 $45.69 $45.69 119,357
2021-06-21 $43.78 $45.54 $43.75 $44.70 $44.70 205,740
2021-06-18 $43.53 $44.75 $42.92 $43.25 $43.25 383,690
2021-06-17 $45.94 $45.98 $43.83 $44.13 $44.13 176,616
2021-06-16 $45.31 $46.33 $44.64 $45.96 $45.96 247,422
2021-06-15 $45.89 $45.89 $44.64 $45.57 $45.57 326,225
2021-06-14 $47.03 $47.19 $45.74 $46.01 $46.01 187,060
2021-06-11 $46.65 $47.22 $46.31 $46.94 $46.94 193,924
2021-06-10 $48.13 $48.13 $46.32 $46.44 $46.44 248,568
2021-06-09 $49.17 $49.17 $47.84 $47.91 $47.91 182,881
2021-06-08 $48.55 $50.06 $47.66 $49.16 $49.16 318,803
2021-06-07 $47.87 $48.59 $47.51 $48.55 $48.55 380,832
2021-06-04 $46.96 $48.38 $45.11 $47.30 $47.30 836,224
2021-06-03 $44.54 $45.12 $43.20 $44.54 $44.54 287,655
2021-06-02 $44.96 $45.41 $44.26 $44.59 $44.59 173,201
2021-06-01 $43.97 $44.90 $43.17 $44.85 $44.85 223,687
2021-05-28 $45.00 $45.00 $42.00 $43.82 $43.82 143,538
2021-05-27 $44.74 $44.75 $43.43 $44.54 $44.54 170,758
2021-05-26 $42.80 $45.20 $42.80 $44.75 $44.75 333,002
2021-05-25 $42.27 $43.49 $42.27 $42.33 $42.33 147,172
2021-05-24 $41.65 $42.35 $41.03 $42.07 $42.07 141,431
2021-05-21 $41.87 $42.10 $41.11 $41.36 $41.36 146,226
2021-05-20 $42.76 $42.76 $40.60 $41.24 $41.24 160,010
2021-05-19 $42.92 $42.92 $41.22 $42.68 $42.68 169,850
2021-05-18 $44.96 $44.96 $43.50 $43.60 $43.60 122,912
2021-05-17 $43.54 $45.12 $42.84 $44.84 $44.84 147,031
2021-05-14 $42.54 $44.00 $42.54 $43.89 $43.89 105,229
2021-05-13 $41.25 $42.98 $41.23 $42.08 $42.08 124,490
2021-05-12 $42.99 $43.36 $40.48 $40.81 $40.81 195,469
2021-05-11 $43.67 $43.75 $41.89 $43.13 $43.13 180,322
2021-05-10 $46.04 $46.41 $44.38 $44.48 $44.48 160,354
2021-05-07 $45.49 $46.03 $45.25 $45.89 $45.89 79,515
2021-05-06 $44.50 $45.61 $44.50 $45.55 $45.55 160,592
2021-05-05 $44.52 $45.09 $44.04 $44.45 $44.45 90,433
2021-05-04 $45.12 $45.12 $43.50 $44.13 $44.13 152,964
2021-05-03 $43.61 $45.91 $42.94 $45.51 $45.51 219,231
2021-04-30 $43.74 $44.16 $42.95 $42.97 $42.97 127,378
2021-04-29 $44.20 $44.72 $43.60 $44.15 $44.15 72,354
2021-04-28 $44.00 $44.10 $43.47 $43.73 $43.73 90,316
2021-04-27 $43.20 $44.70 $42.80 $43.93 $43.93 101,092
2021-04-26 $45.37 $45.54 $42.60 $42.98 $42.98 163,859
2021-04-23 $43.59 $45.25 $42.84 $44.91 $44.91 222,992
2021-04-22 $43.56 $43.99 $43.16 $43.39 $43.39 104,602
2021-04-21 $42.54 $43.64 $42.24 $43.40 $43.40 203,158
2021-04-20 $44.32 $44.47 $41.84 $42.36 $42.36 172,778
2021-04-19 $45.64 $45.64 $44.19 $44.32 $44.32 142,508
2021-04-16 $46.59 $46.59 $45.63 $45.70 $45.70 132,413
2021-04-15 $45.38 $46.62 $45.20 $46.26 $46.26 149,225
2021-04-14 $45.97 $46.86 $45.00 $45.19 $45.19 214,047
2021-04-13 $46.23 $46.29 $44.92 $45.65 $45.65 226,495
2021-04-12 $46.99 $47.00 $45.50 $46.67 $46.67 191,210
2021-04-09 $45.55 $47.32 $44.60 $46.94 $46.94 567,661
2021-04-08 $44.50 $45.32 $43.35 $45.31 $45.31 222,436
2021-04-07 $43.88 $44.98 $43.30 $44.39 $44.39 254,982
2021-04-06 $43.18 $44.41 $43.18 $43.79 $43.79 155,171
2021-04-05 $43.31 $44.10 $42.15 $43.30 $43.30 197,758
2021-04-01 $43.29 $43.92 $42.94 $43.50 $43.50 186,676
2021-03-31 $43.88 $44.30 $42.90 $42.90 $42.90 288,017
2021-03-30 $42.73 $45.76 $42.33 $43.36 $43.36 128,348
2021-03-29 $43.67 $44.47 $42.12 $42.27 $42.27 216,829
2021-03-26 $43.77 $44.09 $42.61 $43.85 $43.85 215,400
2021-03-25 $40.24 $43.60 $39.60 $43.41 $43.41 318,134
2021-03-24 $42.54 $42.99 $40.42 $40.51 $40.51 216,739
2021-03-23 $42.81 $43.68 $41.77 $41.90 $41.90 311,105
2021-03-22 $45.80 $45.87 $42.76 $43.61 $43.61 452,518
2021-03-19 $44.57 $46.60 $43.76 $46.34 $46.34 539,694
2021-03-18 $45.26 $46.11 $44.49 $44.85 $44.85 173,439
2021-03-17 $44.37 $45.49 $43.88 $45.10 $45.10 254,857
2021-03-16 $44.91 $44.91 $43.81 $44.53 $44.53 229,310
2021-03-15 $45.13 $46.00 $44.21 $45.31 $45.31 285,467
2021-03-12 $45.97 $46.76 $44.84 $45.50 $45.50 480,670
2021-03-11 $47.59 $48.94 $47.30 $47.83 $47.83 564,505
2021-03-10 $48.20 $48.82 $47.33 $47.50 $47.50 338,263
2021-03-09 $49.23 $49.23 $47.29 $47.70 $47.70 308,374
2021-03-08 $46.68 $48.91 $46.56 $48.66 $48.66 170,855
2021-03-05 $46.31 $46.36 $43.67 $46.03 $46.03 239,193
2021-03-04 $46.67 $48.01 $43.63 $45.39 $45.39 296,650
2021-03-03 $46.60 $48.50 $45.88 $46.33 $46.33 462,339
2021-03-02 $46.95 $47.35 $45.96 $46.54 $46.54 194,219
2021-03-01 $45.86 $47.57 $45.50 $47.06 $47.06 161,452
2021-02-26 $46.52 $46.80 $44.30 $45.08 $45.08 244,263
2021-02-25 $48.27 $48.57 $46.37 $46.52 $46.52 181,945
2021-02-24 $47.16 $48.52 $46.91 $47.99 $47.99 141,177
2021-02-23 $47.39 $47.39 $45.73 $46.78 $46.78 131,692
2021-02-22 $45.85 $47.84 $45.85 $47.75 $47.75 169,769
2021-02-19 $45.33 $46.98 $44.90 $46.04 $46.04 132,096
2021-02-18 $45.61 $45.75 $44.40 $45.24 $45.24 152,721
2021-02-17 $46.11 $46.22 $44.94 $45.75 $45.75 163,738
2021-02-16 $47.36 $47.45 $46.20 $46.49 $46.49 140,657
2021-02-12 $47.50 $47.62 $46.34 $46.87 $46.87 141,103
2021-02-11 $46.91 $47.93 $46.54 $47.88 $47.88 187,157
2021-02-10 $47.67 $47.67 $46.55 $46.78 $46.78 111,462
2021-02-09 $48.15 $48.16 $46.89 $47.15 $47.15 212,755
2021-02-08 $46.65 $47.96 $46.52 $47.95 $47.95 205,680
2021-02-05 $47.55 $47.81 $45.52 $46.27 $46.27 237,454
2021-02-04 $45.00 $46.73 $44.89 $46.44 $46.44 269,783
2021-02-03 $43.43 $44.73 $43.05 $44.67 $44.67 166,332
2021-02-02 $42.95 $43.98 $42.25 $43.58 $43.58 244,352
2021-02-01 $43.52 $43.52 $41.75 $42.38 $42.38 215,904
2021-01-29 $43.58 $44.64 $42.56 $43.08 $43.08 249,789
2021-01-28 $42.29 $44.91 $41.85 $43.02 $43.02 560,374
2021-01-27 $43.29 $43.44 $41.18 $42.20 $42.20 479,365
2021-01-26 $45.19 $46.09 $43.57 $43.90 $43.90 230,286
2021-01-25 $44.23 $46.29 $44.23 $44.90 $44.90 277,342
2021-01-22 $42.84 $44.20 $42.47 $44.04 $44.04 225,110
2021-01-21 $42.97 $43.95 $42.90 $43.19 $43.19 211,825
2021-01-20 $44.54 $45.49 $42.33 $42.97 $42.97 377,045
2021-01-19 $45.87 $45.87 $44.07 $44.78 $44.78 356,443
2021-01-15 $44.74 $45.57 $44.20 $45.00 $45.00 226,373
2021-01-14 $44.54 $45.32 $44.18 $44.81 $44.81 226,830
2021-01-13 $43.47 $44.45 $42.70 $43.70 $43.70 211,942
2021-01-12 $43.15 $44.36 $43.07 $43.58 $43.58 200,413
2021-01-11 $38.83 $42.95 $38.83 $42.65 $42.65 222,384
2021-01-08 $39.53 $40.71 $39.10 $40.04 $40.04 224,291
2021-01-07 $39.21 $39.87 $38.74 $39.39 $39.39 211,268
2021-01-06 $36.56 $39.26 $36.36 $39.21 $39.21 294,436
2021-01-05 $35.58 $36.33 $35.58 $36.08 $36.08 253,169
2021-01-04 $36.90 $36.92 $35.57 $35.70 $35.70 201,893
2020-12-31 $36.40 $37.11 $36.35 $36.78 $36.78 149,491
2020-12-30 $36.50 $37.30 $36.27 $36.62 $36.62 145,068
2020-12-29 $36.92 $36.92 $35.85 $36.61 $36.61 174,370
2020-12-28 $36.23 $37.24 $35.83 $36.71 $36.71 230,923
2020-12-24 $36.94 $37.14 $35.97 $36.01 $36.01 94,814
2020-12-23 $36.52 $37.00 $35.81 $36.65 $36.65 314,386
2020-12-22 $36.64 $36.72 $35.80 $36.36 $36.36 227,194
2020-12-21 $37.12 $37.63 $36.50 $36.63 $36.63 188,363
2020-12-18 $38.28 $38.81 $37.81 $37.91 $37.91 723,927
2020-12-17 $37.66 $38.46 $37.15 $38.41 $38.41 205,484
2020-12-16 $38.00 $38.49 $37.40 $37.66 $37.66 154,618
2020-12-15 $37.71 $38.44 $37.53 $38.09 $38.09 193,760
2020-12-14 $37.35 $38.17 $37.08 $37.54 $37.54 208,781
2020-12-11 $36.78 $37.31 $36.48 $36.89 $36.89 183,353
2020-12-10 $36.88 $37.84 $36.68 $37.04 $37.04 173,470
2020-12-09 $37.61 $38.25 $36.79 $37.28 $37.28 271,621
2020-12-08 $37.14 $37.62 $36.65 $37.27 $37.27 286,869
2020-12-07 $36.64 $38.12 $35.75 $37.51 $37.51 432,198
2020-12-04 $39.11 $39.26 $34.77 $36.72 $36.72 817,035
2020-12-03 $37.99 $38.95 $37.70 $38.37 $38.37 656,072
2020-12-02 $36.89 $38.13 $36.28 $38.08 $38.08 392,503
2020-12-01 $37.62 $38.07 $36.66 $37.31 $37.31 318,212
2020-11-30 $37.11 $37.29 $35.22 $37.09 $37.09 489,163
2020-11-27 $37.58 $38.14 $37.02 $37.41 $37.41 159,807
2020-11-25 $36.50 $36.97 $35.73 $36.79 $36.79 275,972
2020-11-24 $37.31 $38.39 $35.81 $36.83 $36.83 250,304
2020-11-23 $35.26 $36.20 $35.18 $36.13 $36.13 387,714
2020-11-20 $34.43 $34.84 $33.87 $34.75 $34.75 229,458
2020-11-19 $33.88 $34.99 $33.40 $34.61 $34.61 116,576
2020-11-18 $33.95 $34.86 $33.64 $33.89 $33.89 231,798
2020-11-17 $32.87 $33.76 $32.68 $33.62 $33.62 154,145
2020-11-16 $33.35 $33.39 $32.64 $33.38 $33.38 164,556
2020-11-13 $32.68 $32.68 $31.74 $32.44 $32.44 124,415
2020-11-12 $32.93 $33.23 $31.82 $31.96 $31.96 238,667
2020-11-11 $34.80 $34.88 $32.85 $33.25 $33.25 294,444
2020-11-10 $35.34 $35.54 $34.29 $34.79 $34.79 232,083
2020-11-09 $31.24 $35.28 $31.24 $35.12 $35.12 609,148
2020-11-06 $30.57 $30.66 $29.92 $29.94 $29.94 124,710
2020-11-05 $29.30 $30.53 $29.30 $30.51 $30.51 190,336
2020-11-04 $29.73 $29.88 $29.01 $29.11 $29.11 167,729
2020-11-03 $30.07 $30.27 $29.43 $30.07 $30.07 203,319
2020-11-02 $28.36 $29.53 $28.01 $29.39 $29.39 182,340
2020-10-30 $29.19 $29.46 $27.77 $28.00 $28.00 333,397
2020-10-29 $28.93 $29.50 $28.65 $29.13 $29.13 139,699
2020-10-28 $29.26 $29.91 $28.98 $29.00 $29.00 152,697
2020-10-27 $30.51 $30.79 $29.92 $30.07 $30.07 119,910
2020-10-26 $30.86 $30.86 $30.25 $30.74 $30.74 167,290
2020-10-23 $31.24 $31.25 $30.50 $31.19 $31.19 245,840
2020-10-22 $30.11 $31.07 $29.64 $30.95 $30.95 197,289
2020-10-21 $30.54 $30.72 $30.01 $30.05 $30.05 163,409
2020-10-20 $31.31 $32.07 $30.49 $30.54 $30.54 194,825
2020-10-19 $32.72 $32.81 $31.03 $31.13 $31.13 243,454
2020-10-16 $32.48 $33.01 $31.71 $32.37 $32.37 263,512
2020-10-15 $31.46 $32.93 $31.00 $32.67 $32.67 329,663
2020-10-14 $31.75 $32.87 $31.65 $32.20 $32.20 249,213
2020-10-13 $30.92 $31.60 $30.63 $31.48 $31.48 227,018
2020-10-12 $31.01 $31.72 $31.01 $31.26 $31.26 212,896
2020-10-09 $31.10 $31.85 $31.08 $31.29 $31.29 284,454
2020-10-08 $30.50 $31.32 $30.20 $31.02 $31.02 225,259
2020-10-07 $29.07 $30.15 $29.02 $30.08 $30.08 337,353
2020-10-06 $29.00 $29.83 $28.44 $28.51 $28.51 329,022
2020-10-05 $28.39 $29.28 $27.81 $28.80 $28.80 346,317
2020-10-02 $27.02 $28.37 $27.00 $28.17 $28.17 317,863
2020-10-01 $27.97 $28.49 $27.31 $27.77 $27.77 253,848
2020-09-30 $27.87 $28.41 $27.60 $27.82 $27.82 338,287
2020-09-29 $27.63 $27.77 $26.91 $27.65 $27.65 322,666
2020-09-28 $27.71 $27.81 $27.05 $27.67 $27.67 292,729
2020-09-25 $26.99 $27.30 $26.78 $27.16 $27.16 269,505
2020-09-24 $27.30 $27.75 $26.73 $27.14 $27.14 307,065
2020-09-23 $28.69 $29.22 $27.53 $27.57 $27.57 340,809
2020-09-22 $28.87 $28.99 $28.07 $28.57 $28.57 227,895
2020-09-21 $29.33 $29.33 $27.85 $28.52 $28.52 425,684
2020-09-18 $31.02 $31.57 $29.87 $30.01 $30.01 488,727
2020-09-17 $29.88 $31.65 $29.79 $30.82 $30.82 494,929
2020-09-16 $29.91 $30.71 $29.59 $30.53 $30.53 476,980
2020-09-15 $31.18 $31.50 $29.44 $29.57 $29.57 541,345
2020-09-14 $29.22 $31.33 $29.22 $31.08 $31.08 992,705
2020-09-11 $27.65 $29.95 $26.67 $28.44 $28.44 2,168,180
2020-09-10 $27.28 $27.28 $24.96 $25.19 $25.19 842,327
2020-09-09 $27.77 $27.80 $26.84 $26.91 $26.91 496,095
2020-09-08 $27.11 $28.20 $26.69 $27.79 $27.79 362,374
2020-09-04 $27.72 $28.20 $27.13 $27.29 $27.29 405,841
2020-09-03 $27.61 $27.92 $26.81 $27.42 $27.42 352,967
2020-09-02 $26.73 $28.06 $26.58 $27.84 $27.84 532,208
2020-09-01 $25.48 $26.57 $24.96 $26.49 $26.49 298,547
2020-08-31 $26.25 $26.26 $25.39 $25.68 $25.68 327,122
2020-08-28 $26.98 $26.99 $25.99 $26.10 $26.10 313,526
2020-08-27 $26.20 $27.00 $26.17 $26.72 $26.72 412,205
2020-08-26 $25.27 $26.49 $25.18 $26.22 $26.22 463,858
2020-08-25 $24.53 $25.31 $24.23 $25.13 $25.13 263,529
2020-08-24 $23.58 $24.77 $23.58 $24.41 $24.41 321,946
2020-08-21 $23.11 $23.51 $23.08 $23.47 $23.47 348,403
2020-08-20 $23.13 $23.37 $22.48 $23.05 $23.05 249,261
2020-08-19 $24.06 $24.06 $22.95 $23.36 $23.36 423,926
2020-08-18 $25.19 $25.19 $23.71 $24.05 $24.05 341,102
2020-08-17 $24.81 $25.70 $24.60 $25.49 $25.49 253,954
2020-08-14 $24.33 $25.04 $23.92 $24.73 $24.73 201,371
2020-08-13 $24.45 $24.69 $24.02 $24.48 $24.48 170,757
2020-08-12 $24.84 $25.15 $24.11 $24.67 $24.67 212,002
2020-08-11 $24.79 $25.18 $24.07 $24.61 $24.61 354,675
2020-08-10 $23.79 $24.58 $23.64 $24.32 $24.32 210,853
2020-08-07 $22.41 $24.09 $22.41 $23.80 $23.80 226,645
2020-08-06 $23.45 $23.64 $22.57 $22.71 $22.71 191,838
2020-08-05 $23.65 $24.36 $23.30 $23.64 $23.64 284,799
2020-08-04 $21.87 $23.79 $21.87 $23.48 $23.48 379,747
2020-08-03 $23.08 $23.09 $20.88 $22.00 $22.00 479,517
2020-07-31 $23.72 $24.40 $22.76 $23.10 $23.10 352,945
2020-07-30 $25.16 $25.21 $23.85 $23.86 $23.86 340,368
2020-07-29 $25.50 $26.61 $25.39 $25.50 $25.50 255,076
2020-07-28 $25.30 $25.77 $24.98 $25.40 $25.40 152,137
2020-07-27 $25.58 $25.58 $24.85 $25.30 $25.30 201,808
2020-07-24 $26.92 $27.39 $25.64 $25.65 $25.65 311,859
2020-07-23 $25.99 $27.26 $25.71 $27.14 $27.14 419,892
2020-07-22 $25.63 $26.25 $25.44 $26.05 $26.05 243,569
2020-07-21 $25.42 $26.62 $24.77 $25.84 $25.84 322,949
2020-07-20 $25.79 $25.79 $24.12 $25.03 $25.03 235,087
2020-07-17 $26.29 $26.41 $25.59 $25.94 $25.94 269,400
2020-07-16 $26.09 $26.58 $25.84 $26.31 $26.31 167,600
2020-07-15 $26.31 $27.25 $26.09 $26.29 $26.29 430,700
2020-07-14 $25.25 $25.81 $24.96 $25.55 $25.55 216,100
2020-07-13 $26.07 $26.40 $25.24 $25.34 $25.34 235,500
2020-07-10 $25.40 $25.95 $25.00 $25.75 $25.75 408,300
2020-07-09 $26.57 $26.90 $25.16 $25.38 $25.38 236,400
2020-07-08 $26.48 $27.00 $25.47 $26.69 $26.69 276,300
2020-07-07 $27.63 $27.89 $26.51 $26.57 $26.57 214,500
2020-07-06 $28.44 $28.91 $27.44 $27.96 $27.96 314,600
2020-07-02 $28.27 $28.43 $27.10 $27.73 $27.73 196,400
2020-07-01 $27.80 $28.23 $27.33 $27.55 $27.55 324,900
2020-06-30 $27.42 $28.19 $27.17 $27.38 $27.38 310,400
2020-06-29 $26.42 $27.81 $25.88 $27.65 $27.65 216,400
2020-06-26 $25.85 $26.67 $25.45 $25.92 $25.92 426,111
2020-06-25 $26.23 $26.58 $25.37 $26.00 $26.00 322,038
2020-06-24 $27.45 $28.15 $26.47 $26.51 $26.51 223,802
2020-06-23 $28.59 $28.94 $27.32 $28.03 $28.03 188,303
2020-06-22 $26.46 $28.34 $25.99 $28.09 $28.09 294,544
2020-06-19 $28.47 $28.84 $26.39 $26.74 $26.74 571,479
2020-06-18 $26.73 $28.15 $26.50 $28.00 $28.00 285,016
2020-06-17 $28.15 $28.22 $26.99 $27.09 $27.09 200,831
2020-06-16 $28.23 $28.72 $27.43 $28.27 $28.27 295,537
2020-06-15 $25.19 $27.49 $24.79 $26.90 $26.90 342,486
2020-06-12 $26.47 $27.04 $25.26 $26.30 $26.30 377,664
2020-06-11 $25.40 $26.08 $25.07 $25.50 $25.50 389,348
2020-06-10 $28.60 $28.82 $27.10 $27.13 $27.13 401,349
2020-06-09 $29.51 $29.79 $28.59 $28.80 $28.80 372,898
2020-06-08 $30.42 $30.85 $29.76 $30.18 $30.18 498,791
2020-06-05 $30.50 $31.45 $29.01 $29.46 $29.46 1,059,826
2020-06-04 $27.53 $29.78 $27.53 $29.20 $29.20 692,490
2020-06-03 $26.76 $27.81 $26.05 $27.69 $27.69 363,367
2020-06-02 $25.10 $26.52 $24.66 $26.25 $26.25 366,078
2020-06-01 $24.39 $25.27 $23.72 $24.69 $24.69 386,547
2020-05-29 $24.35 $24.74 $23.81 $24.37 $24.37 591,556
2020-05-28 $25.69 $25.72 $24.43 $24.71 $24.71 422,469
2020-05-27 $24.17 $25.33 $23.84 $25.30 $25.30 454,983
2020-05-26 $22.36 $23.69 $22.18 $23.35 $23.35 312,272
2020-05-22 $21.96 $22.29 $20.77 $21.36 $21.36 241,376
2020-05-21 $20.07 $22.04 $20.07 $21.84 $21.84 353,548
2020-05-20 $20.41 $20.70 $19.74 $20.00 $20.00 226,149
2020-05-19 $20.75 $20.85 $19.90 $20.02 $20.02 182,442
2020-05-18 $20.17 $20.99 $19.82 $20.74 $20.74 387,169
2020-05-15 $17.83 $19.28 $17.61 $19.07 $19.07 275,003
2020-05-14 $17.96 $18.09 $16.77 $18.07 $18.07 286,891
2020-05-13 $19.31 $19.52 $18.04 $18.40 $18.40 287,935
2020-05-12 $20.70 $21.09 $19.24 $19.31 $19.31 229,453
2020-05-11 $20.03 $20.79 $19.15 $20.70 $20.70 299,843
2020-05-08 $19.68 $20.47 $19.32 $20.37 $20.37 350,146
2020-05-07 $19.61 $20.11 $19.13 $19.21 $19.21 299,096
2020-05-06 $20.11 $20.22 $19.31 $19.37 $19.37 155,806
2020-05-05 $20.75 $21.39 $19.86 $19.94 $19.94 247,713
2020-05-04 $20.85 $21.29 $19.95 $20.34 $20.34 267,791
2020-05-01 $20.67 $21.29 $20.15 $21.29 $21.29 435,002
2020-04-30 $22.32 $22.32 $21.03 $21.14 $21.14 299,103
2020-04-29 $22.49 $22.95 $22.05 $22.65 $22.65 312,185
2020-04-28 $21.85 $22.63 $20.56 $21.48 $21.48 381,633
2020-04-27 $19.08 $21.41 $19.08 $21.09 $21.09 506,999
2020-04-24 $18.64 $19.00 $18.21 $18.79 $18.79 310,269
2020-04-23 $18.70 $19.06 $18.11 $18.57 $18.57 406,928
2020-04-22 $20.07 $20.07 $18.69 $18.73 $18.73 357,854
2020-04-21 $19.75 $20.47 $19.22 $19.91 $19.91 193,967
2020-04-20 $21.10 $21.35 $20.24 $20.42 $20.42 382,215
2020-04-17 $21.40 $22.11 $20.54 $21.64 $21.64 490,669
2020-04-16 $20.74 $20.79 $19.62 $20.37 $20.37 346,645
2020-04-15 $20.70 $21.31 $20.17 $20.84 $20.84 408,792
2020-04-14 $21.58 $22.14 $20.72 $21.50 $21.50 454,634
2020-04-13 $21.72 $22.09 $20.58 $21.23 $21.23 429,065
2020-04-09 $21.96 $22.85 $21.69 $21.88 $21.88 532,887
2020-04-08 $19.48 $21.09 $19.17 $20.85 $20.85 536,620
2020-04-07 $18.05 $20.04 $18.05 $19.16 $19.16 757,871
2020-04-06 $15.24 $17.21 $15.20 $17.10 $17.10 573,850
2020-04-03 $14.50 $14.93 $13.75 $14.53 $14.53 527,535
2020-04-02 $14.68 $15.06 $14.00 $14.52 $14.52 431,176
2020-04-01 $16.71 $16.95 $14.44 $14.89 $14.89 514,908
2020-03-31 $17.50 $18.53 $17.09 $17.32 $17.32 575,604
2020-03-30 $17.57 $17.67 $16.53 $17.43 $17.43 486,722
2020-03-27 $17.92 $18.57 $17.23 $17.47 $17.47 369,578
2020-03-26 $19.45 $19.45 $18.25 $18.64 $18.64 430,532
2020-03-25 $19.93 $21.44 $19.16 $19.35 $19.35 613,908
2020-03-24 $17.87 $20.21 $17.87 $19.84 $19.84 516,144
2020-03-23 $17.94 $18.29 $16.71 $17.22 $17.22 485,494
2020-03-20 $19.47 $20.64 $17.55 $17.90 $17.90 796,687
2020-03-19 $16.93 $19.88 $16.35 $19.28 $19.28 805,439
2020-03-18 $16.58 $19.42 $16.37 $17.01 $17.01 984,760
2020-03-17 $18.83 $19.91 $17.04 $17.38 $17.38 888,914
2020-03-16 $13.13 $19.39 $13.13 $18.60 $18.60 984,773
2020-03-13 $26.12 $26.12 $17.41 $19.16 $19.16 1,023,072
2020-03-12 $19.57 $20.03 $18.18 $18.36 $18.36 726,143
2020-03-11 $22.39 $22.39 $20.86 $20.94 $20.94 551,026
2020-03-10 $25.09 $25.39 $21.87 $22.10 $22.10 535,318
2020-03-09 $23.68 $24.81 $21.79 $24.32 $24.32 436,935
2020-03-06 $24.49 $25.74 $24.49 $25.04 $25.04 332,544
2020-03-05 $25.29 $25.68 $24.66 $25.31 $25.31 426,276
2020-03-04 $25.27 $26.02 $24.87 $25.91 $25.91 347,537
2020-03-03 $25.57 $26.91 $24.64 $25.04 $25.04 455,821
2020-03-02 $26.70 $26.85 $25.17 $25.73 $25.73 366,438
2020-02-28 $26.06 $27.51 $25.96 $26.53 $26.53 325,422
2020-02-27 $28.28 $28.97 $27.16 $27.17 $27.17 349,679
2020-02-26 $29.83 $30.26 $28.77 $28.83 $28.83 273,051
2020-02-25 $30.75 $30.75 $29.44 $29.53 $29.53 361,695
2020-02-24 $30.61 $30.90 $30.12 $30.74 $30.74 184,288
2020-02-21 $32.20 $32.20 $30.99 $31.42 $31.42 178,995
2020-02-20 $31.95 $32.69 $31.71 $32.29 $32.29 184,509
2020-02-19 $32.49 $32.67 $31.73 $32.00 $32.00 181,349
2020-02-18 $32.51 $33.17 $32.23 $32.39 $32.39 262,345
2020-02-14 $33.87 $33.98 $32.55 $32.61 $32.61 190,770
2020-02-13 $34.09 $34.54 $33.65 $33.85 $33.85 200,700
2020-02-12 $33.01 $34.41 $32.74 $34.25 $34.25 385,531
2020-02-11 $32.05 $33.14 $31.89 $32.82 $32.82 164,861
2020-02-10 $31.86 $32.44 $31.42 $32.12 $32.12 162,419
2020-02-07 $32.41 $32.56 $31.36 $31.88 $31.88 162,310
2020-02-06 $32.93 $33.13 $32.22 $32.55 $32.55 142,633
2020-02-05 $32.39 $33.04 $32.13 $32.67 $32.67 186,226
2020-02-04 $32.99 $33.00 $31.76 $32.13 $32.13 227,394
2020-02-03 $31.49 $32.80 $31.18 $32.59 $32.59 318,451
2020-01-31 $32.52 $32.52 $31.09 $31.17 $31.17 409,230
2020-01-30 $32.12 $32.71 $31.79 $32.67 $32.67 178,142
2020-01-29 $32.45 $32.88 $32.36 $32.45 $32.45 179,729
2020-01-28 $31.91 $32.62 $31.63 $32.39 $32.39 251,125
2020-01-27 $31.28 $32.53 $30.97 $31.93 $31.93 335,722
2020-01-24 $32.18 $32.21 $31.80 $32.10 $32.10 400,574
2020-01-23 $32.20 $32.49 $31.27 $32.28 $32.28 379,809
2020-01-22 $33.34 $33.46 $31.86 $32.32 $32.32 521,147
2020-01-21 $34.41 $34.41 $33.15 $33.21 $33.21 466,939
2020-01-17 $34.36 $34.71 $34.18 $34.53 $34.53 349,100
2020-01-16 $34.17 $34.80 $34.02 $34.71 $34.71 356,746
2020-01-15 $34.32 $34.32 $32.72 $33.91 $33.91 553,880
2020-01-14 $35.12 $35.22 $33.58 $34.59 $34.59 837,684
2020-01-13 $33.94 $34.02 $32.95 $33.04 $33.04 465,126
2020-01-10 $33.84 $34.09 $33.04 $33.78 $33.78 244,627
2020-01-09 $34.31 $34.75 $33.83 $33.97 $33.97 393,700
2020-01-08 $34.00 $34.78 $33.80 $34.48 $34.48 270,328
2020-01-07 $34.49 $34.73 $34.11 $34.18 $34.18 284,233
2020-01-06 $33.76 $34.66 $33.71 $34.41 $34.41 372,841
2020-01-03 $33.75 $34.07 $33.67 $33.83 $33.83 336,793
2020-01-02 $34.84 $34.84 $33.52 $34.09 $34.09 458,801
2019-12-31 $33.93 $34.74 $33.62 $34.54 $34.54 510,110
2019-12-30 $32.79 $34.19 $32.33 $33.96 $33.96 472,234
2019-12-27 $33.15 $33.30 $32.34 $32.67 $32.67 312,034
2019-12-26 $32.45 $33.43 $32.45 $33.14 $33.14 253,558
2019-12-24 $32.24 $32.41 $31.89 $32.27 $32.27 140,439
2019-12-23 $31.73 $32.51 $31.73 $32.33 $32.33 307,526
2019-12-20 $32.24 $32.24 $31.58 $31.86 $31.86 1,173,201
2019-12-19 $32.49 $32.82 $32.03 $32.32 $32.32 431,108
2019-12-18 $31.46 $32.43 $31.40 $32.31 $32.31 567,161
2019-12-17 $31.48 $31.53 $30.64 $31.38 $31.38 378,123
2019-12-16 $32.14 $32.38 $31.31 $31.36 $31.36 411,766
2019-12-13 $33.89 $33.91 $31.68 $32.01 $32.01 695,072
2019-12-12 $33.78 $34.15 $33.18 $33.68 $33.68 437,446
2019-12-11 $33.92 $34.17 $33.20 $33.72 $33.72 833,687
2019-12-10 $34.58 $35.21 $33.96 $34.03 $34.03 647,597
2019-12-09 $35.29 $35.47 $34.35 $34.70 $34.70 895,909
2019-12-06 $33.99 $35.68 $32.50 $35.47 $35.47 2,834,705
2019-12-05 $30.26 $31.33 $30.20 $30.56 $30.56 923,270
2019-12-04 $30.39 $31.09 $29.83 $29.97 $29.97 670,891
2019-12-03 $30.12 $30.75 $29.80 $30.26 $30.26 893,059
2019-12-02 $29.78 $30.69 $29.46 $30.58 $30.58 763,426
2019-11-29 $30.67 $30.92 $29.36 $29.54 $29.54 349,979
2019-11-27 $30.05 $30.89 $29.86 $30.74 $30.74 521,101
2019-11-26 $29.58 $30.30 $29.55 $30.00 $30.00 662,027
2019-11-25 $28.75 $29.63 $28.67 $29.55 $29.55 512,236
2019-11-22 $28.55 $29.41 $28.48 $28.81 $28.81 203,310
2019-11-21 $29.06 $29.19 $27.51 $28.90 $28.90 682,912
2019-11-20 $29.50 $29.96 $29.03 $29.33 $29.33 266,532
2019-11-19 $29.62 $30.02 $29.32 $29.78 $29.78 442,579
2019-11-18 $30.36 $30.55 $29.88 $29.88 $29.88 300,863
2019-11-15 $30.64 $30.78 $30.14 $30.47 $30.47 297,109
2019-11-14 $30.31 $30.98 $30.10 $30.41 $30.41 179,968
2019-11-13 $30.61 $30.75 $30.20 $30.31 $30.31 199,023
2019-11-12 $30.54 $31.29 $30.32 $30.74 $30.74 227,024
2019-11-11 $30.50 $30.89 $30.38 $30.66 $30.66 280,878
2019-11-08 $31.95 $32.09 $30.54 $30.84 $30.84 367,649
2019-11-07 $31.83 $32.38 $31.63 $31.88 $31.88 288,853
2019-11-06 $32.50 $32.66 $31.52 $31.63 $31.63 337,599
2019-11-05 $31.81 $32.73 $31.76 $32.63 $32.63 256,969
2019-11-04 $32.10 $32.50 $31.32 $31.77 $31.77 269,728
2019-11-01 $32.00 $32.51 $31.86 $31.93 $31.93 187,576
2019-10-31 $31.75 $32.02 $31.35 $31.91 $31.91 235,489
2019-10-30 $32.03 $32.27 $31.52 $31.88 $31.88 226,076
2019-10-29 $32.51 $32.89 $32.05 $32.09 $32.09 184,854
2019-10-28 $33.32 $33.51 $32.42 $32.58 $32.58 201,661
2019-10-25 $32.25 $33.12 $32.00 $33.03 $33.03 236,332
2019-10-24 $33.91 $33.91 $32.00 $32.28 $32.28 506,433
2019-10-23 $34.10 $34.15 $33.40 $34.01 $34.01 315,194
2019-10-22 $33.20 $34.12 $32.67 $34.11 $34.11 372,108
2019-10-21 $33.04 $33.38 $32.55 $33.07 $33.07 336,263
2019-10-18 $31.71 $32.86 $31.45 $32.66 $32.66 440,378
2019-10-17 $31.77 $32.55 $31.77 $31.99 $31.99 416,077
2019-10-16 $31.12 $32.01 $31.12 $31.85 $31.85 354,323
2019-10-15 $30.68 $31.29 $30.40 $31.24 $31.24 370,447
2019-10-14 $31.15 $31.15 $30.06 $30.45 $30.45 314,460
2019-10-11 $31.00 $31.91 $30.79 $31.19 $31.19 429,691
2019-10-10 $29.93 $30.70 $29.77 $30.50 $30.50 339,231
2019-10-09 $30.44 $30.93 $30.10 $30.46 $30.46 306,588
2019-10-08 $30.31 $30.38 $29.53 $30.10 $30.10 382,645
2019-10-07 $30.99 $30.99 $30.24 $30.53 $30.53 497,566
2019-10-04 $31.12 $31.37 $30.46 $31.17 $31.17 260,252
2019-10-03 $31.00 $31.33 $30.29 $31.21 $31.21 419,430
2019-10-02 $31.10 $31.45 $30.71 $31.12 $31.12 305,163
2019-10-01 $31.80 $32.46 $31.28 $31.43 $31.43 360,964
2019-09-30 $30.18 $31.81 $30.18 $31.68 $31.68 755,208
2019-09-27 $30.73 $30.99 $29.96 $30.07 $30.07 507,425
2019-09-26 $30.42 $30.53 $29.94 $30.50 $30.50 227,736
2019-09-25 $30.33 $31.17 $29.90 $30.43 $30.43 411,829
2019-09-24 $30.98 $31.30 $30.15 $30.32 $30.32 375,605
2019-09-23 $30.47 $31.00 $30.15 $30.77 $30.77 513,159
2019-09-20 $31.30 $31.89 $30.65 $30.65 $30.65 1,061,731
2019-09-19 $31.78 $32.12 $31.17 $31.36 $31.36 563,104
2019-09-18 $31.60 $32.07 $31.09 $31.55 $31.55 737,821
2019-09-17 $32.43 $32.56 $31.69 $31.88 $31.88 505,422
2019-09-16 $32.32 $33.29 $31.99 $32.66 $32.66 767,561
2019-09-13 $32.97 $33.36 $32.30 $32.35 $32.35 858,188
2019-09-12 $32.42 $33.39 $32.07 $32.81 $32.81 601,849
2019-09-11 $32.50 $33.12 $30.94 $32.57 $32.57 674,300
2019-09-10 $33.00 $33.35 $32.20 $32.51 $32.51 1,031,520
2019-09-09 $30.82 $33.47 $30.79 $33.04 $33.04 1,529,438
2019-09-06 $30.46 $30.81 $28.97 $30.71 $30.71 3,399,108
2019-09-05 $27.44 $27.86 $26.86 $27.60 $27.60 1,085,521
2019-09-04 $26.38 $26.81 $26.21 $26.54 $26.54 522,158
2019-09-03 $26.03 $26.29 $25.50 $26.14 $26.14 797,082
2019-08-30 $26.45 $26.74 $25.86 $25.98 $25.98 312,314
2019-08-29 $25.26 $26.37 $25.09 $26.12 $26.12 312,575
2019-08-28 $24.20 $24.84 $24.02 $24.55 $24.55 363,748
2019-08-27 $24.89 $24.96 $24.10 $24.37 $24.37 304,514
2019-08-26 $23.87 $24.66 $23.57 $24.64 $24.64 263,818
2019-08-23 $24.58 $24.58 $23.38 $23.52 $23.52 250,489
2019-08-22 $24.45 $25.14 $24.45 $24.88 $24.88 249,587
2019-08-21 $24.19 $24.56 $23.78 $24.22 $24.22 255,766
2019-08-20 $23.70 $23.75 $22.73 $23.70 $23.70 366,311
2019-08-19 $23.84 $24.14 $23.66 $23.88 $23.88 217,501
2019-08-16 $22.84 $23.85 $22.83 $23.59 $23.59 306,532
2019-08-15 $22.65 $23.16 $22.31 $22.61 $22.61 311,070
2019-08-14 $22.84 $22.84 $22.00 $22.38 $22.38 327,503
2019-08-13 $22.48 $24.63 $22.35 $23.55 $23.55 376,653
2019-08-12 $22.71 $22.94 $22.32 $22.70 $22.70 416,293
2019-08-09 $23.14 $23.14 $22.52 $22.89 $22.89 211,478
2019-08-08 $22.74 $23.33 $22.22 $23.29 $23.29 219,930
2019-08-07 $21.90 $22.75 $21.90 $22.46 $22.46 303,404
2019-08-06 $22.63 $22.79 $22.10 $22.26 $22.26 335,618
2019-08-05 $22.27 $22.54 $21.85 $22.46 $22.46 301,505
2019-08-02 $22.80 $23.37 $22.46 $22.75 $22.75 282,876
2019-08-01 $24.86 $25.23 $22.51 $22.90 $22.90 496,105
2019-07-31 $24.93 $25.37 $24.52 $24.77 $24.77 206,280
2019-07-30 $25.44 $25.44 $24.77 $24.97 $24.97 255,370
2019-07-29 $25.96 $26.00 $25.06 $25.59 $25.59 163,049
2019-07-26 $25.72 $26.05 $25.36 $25.98 $25.98 208,198
2019-07-25 $26.34 $26.53 $25.31 $25.72 $25.72 258,697
2019-07-24 $25.62 $26.59 $25.48 $26.44 $26.44 340,223
2019-07-23 $25.70 $26.07 $25.24 $25.56 $25.56 391,125
2019-07-22 $24.62 $25.79 $24.50 $25.66 $25.66 372,210
2019-07-19 $23.86 $25.17 $23.84 $24.65 $24.65 486,435
2019-07-18 $24.20 $24.24 $23.80 $23.83 $23.83 231,550
2019-07-17 $24.54 $24.54 $23.90 $24.21 $24.21 323,940
2019-07-16 $24.82 $25.20 $24.54 $24.57 $24.57 346,193
2019-07-15 $24.91 $25.35 $24.41 $24.80 $24.80 247,728
2019-07-12 $24.75 $25.22 $24.45 $24.97 $24.97 297,478
2019-07-11 $24.34 $24.66 $24.03 $24.59 $24.59 201,439
2019-07-10 $24.70 $24.80 $23.83 $24.22 $24.22 322,486
2019-07-09 $24.13 $24.72 $23.99 $24.52 $24.52 502,864
2019-07-08 $25.77 $25.92 $24.21 $24.34 $24.34 437,596
2019-07-05 $25.23 $26.07 $25.21 $25.91 $25.91 178,020
2019-07-03 $25.15 $25.56 $25.06 $25.42 $25.42 153,285
2019-07-02 $25.69 $26.10 $24.76 $25.00 $25.00 221,352
2019-07-01 $26.28 $26.82 $25.32 $25.71 $25.71 294,485
2019-06-28 $25.66 $26.37 $25.56 $26.10 $26.10 825,163
2019-06-27 $25.35 $25.56 $24.98 $25.51 $25.51 297,808
2019-06-26 $24.90 $25.84 $24.75 $25.24 $25.24 285,533
2019-06-25 $25.46 $25.60 $24.66 $24.83 $24.83 302,306
2019-06-24 $26.11 $26.21 $25.36 $25.38 $25.38 363,472
2019-06-21 $25.55 $26.47 $25.30 $26.15 $26.15 706,307
2019-06-20 $25.25 $25.81 $24.73 $25.55 $25.55 513,457
2019-06-19 $23.92 $25.03 $23.75 $24.95 $24.95 376,991
2019-06-18 $23.85 $24.50 $23.72 $23.93 $23.93 330,873
2019-06-17 $23.21 $24.11 $23.21 $23.64 $23.64 368,682
2019-06-14 $23.24 $23.52 $23.00 $23.29 $23.29 463,097
2019-06-13 $22.83 $23.45 $22.70 $23.15 $23.15 480,624
2019-06-12 $22.27 $22.73 $22.18 $22.66 $22.66 534,953
2019-06-11 $21.76 $22.45 $21.56 $22.22 $22.22 745,026
2019-06-10 $21.72 $22.91 $21.22 $21.46 $21.46 959,606
2019-06-07 $21.00 $22.45 $21.00 $21.65 $21.65 2,206,811
2019-06-06 $19.81 $19.97 $18.38 $18.67 $18.67 1,028,424
2019-06-05 $20.87 $20.96 $19.88 $19.94 $19.94 374,678
2019-06-04 $20.30 $21.19 $20.30 $20.65 $20.65 464,502
2019-06-03 $19.62 $20.52 $19.51 $20.29 $20.29 477,976
2019-05-31 $19.45 $19.91 $19.34 $19.78 $19.78 355,942
2019-05-30 $19.98 $20.30 $19.68 $19.86 $19.86 294,404
2019-05-29 $20.85 $20.85 $19.47 $19.92 $19.92 427,848
2019-05-28 $21.15 $21.72 $21.13 $21.17 $21.17 299,747
2019-05-24 $20.94 $21.35 $20.67 $21.15 $21.15 261,365
2019-05-23 $21.07 $21.48 $20.82 $20.91 $20.91 335,420
2019-05-22 $22.21 $22.35 $21.17 $21.22 $21.22 321,278
2019-05-21 $22.18 $22.69 $21.96 $22.45 $22.45 337,485
2019-05-20 $22.21 $22.33 $21.97 $22.18 $22.18 226,079
2019-05-17 $22.24 $22.88 $21.99 $22.23 $22.23 247,267
2019-05-16 $22.51 $22.91 $22.38 $22.45 $22.45 216,776
2019-05-15 $22.52 $22.56 $22.02 $22.43 $22.43 396,508
2019-05-14 $22.86 $22.95 $22.32 $22.75 $22.75 387,771
2019-05-13 $24.32 $24.32 $22.51 $22.83 $22.83 404,348
2019-05-10 $24.68 $24.82 $24.15 $24.68 $24.68 233,645
2019-05-09 $24.88 $24.93 $24.01 $24.71 $24.71 365,637
2019-05-08 $26.08 $26.36 $25.74 $25.95 $25.95 150,835
2019-05-07 $26.28 $26.59 $25.90 $26.12 $26.12 258,741
2019-05-06 $26.47 $26.70 $25.96 $26.53 $26.53 229,324
2019-05-03 $25.96 $26.99 $25.87 $26.94 $26.94 207,555
2019-05-02 $25.46 $25.94 $24.61 $25.79 $25.79 264,457
2019-05-01 $26.75 $26.78 $25.43 $25.45 $25.45 486,345
2019-04-30 $27.63 $27.65 $26.60 $26.63 $26.63 301,274
2019-04-29 $27.66 $28.33 $27.66 $27.74 $27.74 209,282
2019-04-26 $27.31 $27.79 $26.83 $27.67 $27.67 218,680
2019-04-25 $27.60 $27.82 $27.15 $27.39 $27.39 214,847
2019-04-24 $26.77 $27.73 $26.50 $27.61 $27.61 289,281
2019-04-23 $26.52 $26.95 $26.07 $26.81 $26.81 274,838
2019-04-22 $26.58 $26.79 $25.94 $26.42 $26.42 447,524
2019-04-18 $26.43 $26.89 $26.18 $26.58 $26.58 228,457
2019-04-17 $26.60 $26.72 $26.20 $26.46 $26.46 324,949
2019-04-16 $26.52 $26.83 $26.22 $26.54 $26.54 355,899
2019-04-15 $26.90 $26.95 $26.45 $26.49 $26.49 272,437
2019-04-12 $26.43 $26.91 $25.54 $26.87 $26.87 383,739
2019-04-11 $26.80 $26.80 $26.10 $26.39 $26.39 349,219
2019-04-10 $26.22 $26.79 $26.18 $26.72 $26.72 255,700
2019-04-09 $26.29 $26.43 $25.89 $26.23 $26.23 276,573
2019-04-08 $26.20 $26.77 $26.16 $26.36 $26.36 351,015
2019-04-05 $26.02 $26.69 $26.02 $26.30 $26.30 437,457
2019-04-04 $24.81 $26.04 $24.81 $25.97 $25.97 399,770
2019-04-03 $25.08 $25.45 $24.80 $24.83 $24.83 255,406
2019-04-02 $25.31 $25.36 $24.77 $24.89 $24.89 250,934
2019-04-01 $24.97 $25.42 $24.56 $25.36 $25.36 322,143
2019-03-29 $24.25 $25.04 $24.02 $24.89 $24.89 548,629
2019-03-28 $23.91 $24.38 $23.54 $24.17 $24.17 287,910
2019-03-27 $23.43 $24.05 $23.17 $23.80 $23.80 440,145
2019-03-26 $23.58 $23.81 $23.28 $23.44 $23.44 301,716
2019-03-25 $22.41 $23.56 $22.41 $23.47 $23.47 343,262
2019-03-22 $23.05 $23.27 $22.36 $22.51 $22.51 396,715
2019-03-21 $23.27 $23.60 $23.09 $23.16 $23.16 338,228
2019-03-20 $24.28 $24.43 $23.30 $23.40 $23.40 385,917
2019-03-19 $24.58 $24.58 $24.05 $24.29 $24.29 672,710
2019-03-18 $24.11 $24.75 $23.64 $24.54 $24.54 781,354
2019-03-15 $22.68 $24.16 $22.00 $24.00 $24.00 2,272,520
2019-03-14 $25.27 $25.51 $23.57 $23.68 $23.68 1,099,012
2019-03-13 $24.58 $25.50 $24.58 $25.33 $25.33 448,508
2019-03-12 $24.66 $24.88 $24.25 $24.58 $24.58 424,078
2019-03-11 $24.11 $24.92 $23.96 $24.61 $24.61 602,456
2019-03-08 $25.09 $25.35 $24.42 $24.61 $24.61 896,668
2019-03-07 $24.88 $25.54 $24.36 $25.31 $25.31 594,070
2019-03-06 $24.80 $25.14 $24.70 $24.97 $24.97 299,811
2019-03-05 $24.68 $24.93 $24.24 $24.73 $24.73 363,741
2019-03-04 $25.37 $25.60 $24.10 $24.55 $24.55 453,368
2019-03-01 $25.00 $25.66 $24.96 $25.32 $25.32 261,760
2019-02-28 $24.72 $25.20 $24.21 $24.70 $24.70 281,971
2019-02-27 $24.44 $25.16 $24.34 $24.82 $24.82 353,387
2019-02-26 $24.69 $24.74 $24.24 $24.48 $24.48 313,218
2019-02-25 $25.20 $25.38 $24.64 $24.68 $24.68 498,862
2019-02-22 $25.08 $25.27 $24.74 $25.00 $25.00 271,882
2019-02-21 $25.79 $26.00 $24.73 $25.09 $25.09 646,651
2019-02-20 $24.96 $25.93 $24.85 $25.79 $25.79 469,709
2019-02-19 $24.23 $24.99 $24.20 $24.91 $24.91 359,773
2019-02-15 $23.61 $24.34 $23.61 $24.22 $24.22 304,652
2019-02-14 $23.54 $23.82 $23.15 $23.50 $23.50 235,258
2019-02-13 $23.80 $23.87 $23.15 $23.60 $23.60 226,117
2019-02-12 $23.90 $24.27 $23.62 $23.78 $23.78 271,489
2019-02-11 $23.40 $23.94 $23.20 $23.86 $23.86 259,229
2019-02-08 $23.45 $23.73 $23.24 $23.36 $23.36 270,887
2019-02-07 $23.75 $24.80 $23.28 $23.54 $23.54 621,091
2019-02-06 $24.11 $24.19 $23.17 $23.53 $23.53 443,608
2019-02-05 $25.05 $25.06 $23.90 $24.06 $24.06 626,365
2019-02-04 $25.41 $25.52 $24.74 $24.95 $24.95 1,241,895
2019-02-01 $25.57 $25.58 $24.70 $25.14 $25.14 409,209
2019-01-31 $25.18 $25.67 $25.05 $25.41 $25.41 419,237
2019-01-30 $24.85 $25.49 $24.67 $25.28 $25.28 554,609
2019-01-29 $24.84 $25.25 $24.27 $24.78 $24.78 371,874
2019-01-28 $23.78 $25.05 $23.75 $24.93 $24.93 556,968
2019-01-25 $23.50 $23.89 $23.34 $23.87 $23.87 243,398
2019-01-24 $23.04 $23.39 $22.77 $23.29 $23.29 336,713
2019-01-23 $23.14 $23.25 $22.79 $23.00 $23.00 265,152
2019-01-22 $23.51 $23.61 $22.97 $23.14 $23.14 505,531
2019-01-18 $23.25 $23.79 $23.11 $23.75 $23.75 455,084
2019-01-17 $22.15 $23.16 $22.15 $23.16 $23.16 569,059
2019-01-16 $21.72 $22.46 $21.62 $22.36 $22.36 383,118
2019-01-15 $22.18 $22.20 $21.37 $21.73 $21.73 258,212
2019-01-14 $22.18 $22.44 $21.86 $22.09 $22.09 373,122
2019-01-11 $22.71 $22.95 $21.81 $22.18 $22.18 493,974
2019-01-10 $22.17 $22.90 $21.15 $22.89 $22.89 765,414
2019-01-09 $21.22 $21.40 $20.90 $21.27 $21.27 331,313
2019-01-08 $20.91 $21.30 $20.70 $21.09 $21.09 441,795
2019-01-07 $19.89 $20.87 $19.88 $20.79 $20.79 487,823
2019-01-04 $19.52 $19.99 $19.23 $19.85 $19.85 333,146
2019-01-03 $19.47 $19.66 $19.00 $19.36 $19.36 392,510
2019-01-02 $18.99 $19.73 $18.88 $19.62 $19.62 439,493
2018-12-31 $19.09 $19.24 $18.69 $19.17 $19.17 254,213
2018-12-28 $19.00 $19.34 $18.81 $19.01 $19.01 245,503
2018-12-27 $18.89 $19.06 $18.56 $19.02 $19.02 341,973
2018-12-26 $18.10 $19.12 $17.97 $19.06 $19.06 299,305
2018-12-24 $17.86 $18.37 $17.76 $17.88 $17.88 314,733
2018-12-21 $18.54 $19.04 $17.94 $17.96 $17.96 651,018
2018-12-20 $18.55 $18.67 $18.00 $18.50 $18.50 481,245
2018-12-19 $19.06 $19.19 $18.55 $18.62 $18.62 497,527
2018-12-18 $19.27 $19.50 $18.83 $18.98 $18.98 475,748
2018-12-17 $18.97 $19.50 $18.53 $19.16 $19.16 853,933
2018-12-14 $18.22 $19.09 $17.57 $19.03 $19.03 713,282
2018-12-13 $18.84 $18.96 $18.17 $18.31 $18.31 653,154
2018-12-12 $18.73 $19.06 $18.55 $18.80 $18.80 748,649
2018-12-11 $18.89 $19.05 $18.55 $18.71 $18.71 734,189
2018-12-10 $18.23 $18.80 $17.95 $18.70 $18.70 727,300
2018-12-07 $18.65 $18.97 $17.75 $18.32 $18.32 1,204,866
2018-12-06 $18.87 $19.60 $18.52 $19.26 $19.26 1,239,803
2018-12-04 $19.91 $20.20 $18.90 $19.21 $19.21 901,356
2018-12-03 $19.78 $20.12 $19.28 $19.88 $19.88 417,209
2018-11-30 $19.27 $19.74 $19.27 $19.72 $19.72 574,077
2018-11-29 $19.23 $19.47 $19.03 $19.21 $19.21 447,896
2018-11-28 $19.23 $19.32 $18.82 $19.23 $19.23 645,632
2018-11-27 $19.40 $19.42 $18.87 $19.23 $19.23 294,221
2018-11-26 $19.25 $19.53 $19.00 $19.45 $19.45 402,098
2018-11-23 $19.60 $19.75 $18.83 $19.02 $19.02 315,449
2018-11-21 $19.33 $19.97 $19.00 $19.67 $19.67 298,501
2018-11-20 $19.37 $19.94 $19.05 $19.15 $19.15 592,745
2018-11-19 $20.90 $21.16 $19.85 $19.97 $19.97 520,990
2018-11-16 $20.74 $20.97 $20.10 $20.90 $20.90 381,644
2018-11-15 $20.75 $21.17 $20.20 $20.92 $20.92 420,157
2018-11-14 $21.20 $21.73 $20.80 $20.87 $20.87 348,996
2018-11-13 $21.27 $21.32 $20.76 $21.05 $21.05 191,983
2018-11-12 $21.15 $21.51 $20.99 $21.24 $21.24 438,079
2018-11-09 $21.59 $21.61 $20.83 $21.07 $21.07 603,461
2018-11-08 $21.37 $21.73 $20.60 $21.62 $21.62 876,123
2018-11-07 $22.10 $22.24 $21.05 $21.38 $21.38 1,098,744
2018-11-06 $22.67 $22.85 $21.93 $22.06 $22.06 567,417
2018-11-05 $22.94 $22.94 $22.30 $22.72 $22.72 482,176
2018-11-02 $23.50 $23.72 $22.37 $22.95 $22.95 717,935
2018-11-01 $23.26 $23.85 $23.01 $23.36 $23.36 300,191
2018-10-31 $24.58 $24.58 $23.20 $23.26 $23.26 400,652
2018-10-30 $23.66 $24.41 $23.54 $24.36 $24.36 389,814
2018-10-29 $23.89 $24.26 $23.23 $23.61 $23.61 568,115
2018-10-26 $23.14 $23.75 $22.53 $23.66 $23.66 551,136
2018-10-25 $22.50 $23.51 $22.16 $23.40 $23.40 774,154
2018-10-24 $21.77 $22.57 $21.63 $21.92 $21.92 399,442
2018-10-23 $21.54 $21.94 $21.16 $21.71 $21.71 351,880
2018-10-22 $21.54 $21.90 $21.33 $21.73 $21.73 361,167
2018-10-19 $22.12 $22.12 $21.30 $21.35 $21.35 318,704
2018-10-18 $22.55 $22.67 $21.87 $22.06 $22.06 332,820
2018-10-17 $22.94 $23.18 $22.23 $22.60 $22.60 311,337
2018-10-16 $23.20 $23.20 $22.71 $22.94 $22.94 312,057
2018-10-15 $22.84 $23.45 $22.84 $23.12 $23.12 403,836
2018-10-12 $22.45 $22.89 $22.19 $22.78 $22.78 765,374
2018-10-11 $23.06 $23.64 $21.54 $22.31 $22.31 708,834
2018-10-10 $24.78 $24.78 $23.82 $23.87 $23.87 361,093
2018-10-09 $24.39 $24.87 $24.32 $24.75 $24.75 242,041
2018-10-08 $24.86 $24.91 $24.04 $24.47 $24.47 386,579
2018-10-05 $25.36 $25.51 $24.54 $24.90 $24.90 262,113
2018-10-04 $25.44 $25.44 $25.03 $25.40 $25.40 322,162
2018-10-03 $25.14 $25.64 $24.99 $25.43 $25.43 225,421
2018-10-02 $26.83 $26.83 $24.95 $25.10 $25.10 334,361
2018-10-01 $26.40 $26.95 $26.26 $26.83 $26.83 487,968
2018-09-28 $26.55 $27.15 $26.25 $26.35 $26.35 496,099
2018-09-27 $27.10 $27.15 $26.15 $26.55 $26.55 416,817
2018-09-26 $26.95 $27.25 $26.68 $27.05 $27.05 389,727
2018-09-25 $27.80 $27.90 $26.88 $27.00 $27.00 448,501
2018-09-24 $28.10 $28.55 $27.30 $27.60 $27.60 253,675
2018-09-21 $28.75 $29.20 $28.10 $28.10 $28.10 819,203
2018-09-20 $27.70 $28.65 $27.50 $28.60 $28.60 424,508
2018-09-19 $27.85 $28.10 $27.55 $27.65 $27.65 206,086
2018-09-18 $28.10 $28.65 $27.80 $27.85 $27.85 190,817
2018-09-17 $28.30 $28.40 $27.65 $28.10 $28.10 242,444
2018-09-14 $28.00 $28.35 $27.60 $28.30 $28.30 389,455
2018-09-13 $28.50 $28.53 $27.40 $27.95 $27.95 438,324
2018-09-12 $28.90 $29.30 $27.95 $28.30 $28.30 408,189
2018-09-11 $29.35 $29.45 $28.65 $28.95 $28.95 447,370
2018-09-10 $29.70 $29.80 $28.50 $29.40 $29.40 465,361
2018-09-07 $28.60 $30.56 $27.55 $29.20 $29.20 1,039,269
2018-09-06 $30.10 $31.00 $29.15 $29.15 $29.15 798,948
2018-09-05 $31.30 $31.30 $29.85 $30.10 $30.10 731,041
2018-09-04 $31.90 $32.70 $30.80 $31.25 $31.25 661,942
2018-08-31 $29.80 $31.23 $29.75 $31.15 $31.15 236,935
2018-08-30 $29.80 $30.35 $29.70 $29.85 $29.85 256,887
2018-08-29 $29.85 $30.05 $29.25 $29.95 $29.95 222,715
2018-08-28 $29.55 $30.10 $29.45 $29.95 $29.95 481,388
2018-08-27 $30.00 $30.00 $29.00 $29.40 $29.40 335,655
2018-08-24 $30.00 $30.15 $29.03 $29.75 $29.75 555,330
2018-08-23 $30.00 $30.10 $29.35 $30.00 $30.00 529,353
2018-08-22 $31.80 $31.80 $29.74 $29.90 $29.90 496,372
2018-08-21 $29.70 $30.05 $29.10 $29.90 $29.90 262,810
2018-08-20 $29.15 $29.65 $28.95 $29.50 $29.50 276,345
2018-08-17 $28.60 $29.15 $28.40 $29.15 $29.15 389,423
2018-08-16 $28.40 $29.05 $28.00 $28.70 $28.70 350,842
2018-08-15 $29.25 $29.25 $27.95 $28.40 $28.40 446,858
2018-08-14 $28.65 $29.55 $27.85 $29.30 $29.30 819,862
2018-08-13 $27.90 $29.35 $27.90 $28.60 $28.60 629,205
2018-08-10 $27.00 $28.85 $26.85 $28.05 $28.05 671,644
2018-08-09 $26.50 $27.45 $26.15 $27.10 $27.10 1,058,623
2018-08-08 $24.90 $25.40 $24.70 $25.30 $25.30 379,162
2018-08-07 $24.90 $25.20 $24.53 $24.85 $24.85 426,554
2018-08-06 $23.35 $24.80 $23.30 $24.70 $24.70 525,416
2018-08-03 $23.35 $23.75 $23.20 $23.50 $23.50 313,738
2018-08-02 $22.35 $23.45 $22.35 $23.35 $23.35 350,886
2018-08-01 $22.55 $22.85 $22.30 $22.50 $22.50 431,040
2018-07-31 $22.50 $22.75 $22.00 $22.65 $22.65 409,609
2018-07-30 $21.60 $22.85 $21.26 $22.60 $22.60 481,078
2018-07-27 $22.30 $22.40 $21.45 $21.65 $21.65 343,909
2018-07-26 $22.15 $22.80 $22.00 $22.35 $22.35 370,291
2018-07-25 $21.55 $22.15 $21.45 $22.05 $22.05 345,609
2018-07-24 $21.90 $22.05 $21.35 $21.45 $21.45 485,983
2018-07-23 $21.70 $22.00 $21.45 $21.85 $21.85 264,446
2018-07-20 $21.90 $21.90 $21.45 $21.65 $21.65 408,684
2018-07-19 $21.35 $21.90 $21.30 $21.85 $21.85 387,897
2018-07-18 $21.00 $21.35 $20.70 $21.35 $21.35 295,987
2018-07-17 $20.80 $21.10 $20.50 $20.90 $20.90 276,702
2018-07-16 $20.65 $20.95 $20.25 $20.60 $20.60 355,483
2018-07-13 $21.20 $21.50 $20.65 $20.68 $20.68 520,147
2018-07-12 $22.70 $23.00 $20.50 $21.25 $21.25 1,646,558
2018-07-11 $23.75 $23.75 $23.30 $23.60 $23.60 357,631
2018-07-10 $24.00 $24.15 $23.60 $23.95 $23.95 364,194
2018-07-09 $23.75 $24.30 $23.65 $24.05 $24.05 413,653
2018-07-06 $24.20 $24.40 $23.35 $23.65 $23.65 739,971
2018-07-05 $24.95 $25.00 $24.05 $24.30 $24.30 347,794
2018-07-03 $24.50 $25.15 $24.35 $24.80 $24.80 200,466
2018-07-02 $24.80 $24.80 $23.70 $24.35 $24.35 623,815
2018-06-29 $26.75 $26.95 $24.85 $25.05 $25.05 590,424
2018-06-28 $26.00 $26.75 $26.00 $26.65 $26.65 329,443
2018-06-27 $26.70 $27.60 $26.05 $26.15 $26.15 526,627
2018-06-26 $26.55 $26.95 $24.30 $26.60 $26.60 246,095
2018-06-25 $26.55 $26.80 $26.20 $26.50 $26.50 407,433
2018-06-22 $27.15 $27.70 $26.50 $26.70 $26.70 923,524
2018-06-21 $26.30 $27.15 $26.20 $27.10 $27.10 705,195
2018-06-20 $26.20 $26.55 $25.85 $26.35 $26.35 806,160
2018-06-19 $26.00 $26.30 $25.75 $26.05 $26.05 255,786
2018-06-18 $25.70 $26.45 $25.70 $26.20 $26.20 314,196
2018-06-15 $25.50 $26.05 $25.40 $25.80 $25.80 830,078
2018-06-14 $26.90 $26.90 $25.45 $25.75 $25.75 858,282
2018-06-13 $27.25 $27.40 $26.60 $26.90 $26.90 470,963
2018-06-12 $26.85 $28.20 $26.70 $27.20 $27.20 756,306
2018-06-11 $26.85 $27.30 $26.00 $26.70 $26.70 939,037
2018-06-08 $31.00 $31.55 $26.00 $26.85 $26.85 4,362,627
2018-06-07 $26.80 $27.00 $26.45 $27.00 $27.00 1,321,799
2018-06-06 $26.75 $27.00 $26.15 $26.65 $26.65 639,025
2018-06-05 $25.05 $27.00 $24.75 $26.80 $26.80 673,944
2018-06-04 $24.80 $25.35 $24.79 $25.10 $25.10 286,266
2018-06-01 $24.40 $24.95 $24.05 $24.80 $24.80 292,540
2018-05-31 $25.15 $25.30 $24.05 $24.25 $24.25 208,027
2018-05-30 $24.90 $25.20 $24.65 $24.90 $24.90 229,142
2018-05-29 $25.35 $25.35 $24.65 $24.75 $24.75 241,067
2018-05-25 $24.40 $26.20 $24.40 $25.30 $25.30 337,229
2018-05-24 $24.10 $24.68 $24.10 $24.45 $24.45 187,984
2018-05-23 $24.15 $24.50 $24.00 $24.25 $24.25 155,662
2018-05-22 $24.85 $24.90 $24.15 $24.25 $24.25 156,846
2018-05-21 $24.80 $25.00 $24.60 $24.70 $24.70 160,052
2018-05-18 $25.10 $25.15 $24.60 $24.85 $24.85 232,460
2018-05-17 $25.55 $25.85 $25.00 $25.15 $25.15 239,079
2018-05-16 $24.65 $25.95 $24.65 $25.60 $25.60 382,693
2018-05-15 $24.10 $24.85 $24.05 $24.65 $24.65 298,632
2018-05-14 $24.15 $24.40 $23.80 $24.15 $24.15 286,307
2018-05-11 $24.10 $24.30 $23.75 $24.10 $24.10 287,457
2018-05-10 $23.95 $24.33 $23.30 $24.10 $24.10 438,018
2018-05-09 $24.50 $24.55 $23.58 $23.65 $23.65 385,582
2018-05-08 $23.95 $24.60 $23.65 $24.55 $24.55 342,640
2018-05-07 $23.45 $24.05 $23.10 $24.00 $24.00 330,191
2018-05-04 $23.25 $23.60 $23.08 $23.30 $23.30 222,845
2018-05-03 $23.40 $23.80 $23.30 $23.45 $23.45 208,043
2018-05-02 $23.05 $23.60 $22.60 $23.40 $23.40 227,228
2018-05-01 $23.35 $23.35 $22.70 $23.05 $23.05 312,841
2018-04-30 $23.75 $24.20 $23.15 $23.40 $23.40 230,479
2018-04-27 $23.70 $23.85 $23.35 $23.65 $23.65 182,933
2018-04-26 $23.95 $24.00 $23.40 $23.75 $23.75 301,013
2018-04-25 $22.85 $23.95 $22.70 $23.83 $23.83 644,488
2018-04-24 $22.70 $23.50 $22.50 $22.85 $22.85 305,275
2018-04-23 $22.35 $22.90 $22.35 $22.70 $22.70 255,801
2018-04-20 $23.45 $23.45 $22.25 $22.35 $22.35 452,745
2018-04-19 $23.55 $23.75 $23.05 $23.55 $23.55 259,846
2018-04-18 $23.90 $24.20 $23.30 $23.60 $23.60 284,435
2018-04-17 $24.15 $24.55 $23.65 $23.80 $23.80 322,911
2018-04-16 $24.35 $24.50 $23.90 $24.10 $24.10 374,702
2018-04-13 $24.85 $25.08 $24.10 $24.25 $24.25 404,151
2018-04-12 $26.05 $26.30 $24.80 $24.85 $24.85 423,546
2018-04-11 $25.00 $25.45 $24.55 $25.30 $25.30 296,682
2018-04-10 $25.00 $25.05 $24.65 $25.00 $25.00 283,779
2018-04-09 $25.00 $25.00 $24.50 $24.75 $24.75 200,632
2018-04-06 $24.85 $25.20 $24.65 $24.90 $24.90 326,518
2018-04-05 $25.00 $25.25 $24.55 $25.00 $25.00 249,994
2018-04-04 $24.40 $25.05 $24.40 $24.95 $24.95 427,913
2018-04-03 $24.30 $24.75 $24.25 $24.50 $24.50 566,415
2018-04-02 $23.95 $24.50 $23.80 $24.15 $24.15 608,652
2018-03-29 $23.95 $24.50 $23.60 $23.90 $23.90 271,338
2018-03-28 $23.60 $24.10 $23.15 $23.90 $23.90 359,534
2018-03-27 $24.65 $24.65 $23.35 $23.60 $23.60 403,884
2018-03-26 $23.75 $24.80 $23.70 $24.65 $24.65 375,320
2018-03-23 $23.55 $24.20 $23.45 $23.55 $23.55 301,584
2018-03-22 $23.90 $24.35 $23.30 $23.35 $23.35 269,607
2018-03-21 $23.80 $24.60 $23.61 $23.95 $23.95 354,092
2018-03-20 $23.10 $24.00 $22.95 $23.80 $23.80 404,873
2018-03-19 $22.15 $23.65 $22.15 $23.40 $23.40 858,257
2018-03-16 $20.40 $23.00 $19.30 $22.10 $22.10 2,059,778
2018-03-15 $19.75 $20.15 $19.40 $20.00 $20.00 599,736
2018-03-14 $20.10 $20.20 $19.15 $19.60 $19.60 357,345
2018-03-13 $19.90 $20.20 $19.75 $20.00 $20.00 240,835
2018-03-12 $19.55 $19.95 $19.50 $19.90 $19.90 203,999
2018-03-09 $20.30 $20.35 $19.45 $19.55 $19.55 275,292
2018-03-08 $20.30 $20.45 $19.83 $20.25 $20.25 276,360
2018-03-07 $20.70 $20.90 $19.95 $20.10 $20.10 387,531
2018-03-06 $20.30 $20.95 $20.25 $20.90 $20.90 223,962
2018-03-05 $20.15 $20.50 $19.90 $20.35 $20.35 205,387
2018-03-02 $19.55 $20.30 $19.25 $20.20 $20.20 138,229
2018-03-01 $19.65 $20.00 $19.10 $19.70 $19.70 357,290
2018-02-28 $20.00 $20.35 $19.70 $19.70 $19.70 214,103
2018-02-27 $20.70 $21.00 $19.70 $19.80 $19.80 226,331
2018-02-26 $20.35 $20.80 $20.13 $20.55 $20.55 236,441
2018-02-23 $19.90 $20.25 $19.60 $20.25 $20.25 164,698
2018-02-22 $19.55 $20.00 $19.35 $19.80 $19.80 195,084
2018-02-21 $19.30 $19.85 $19.30 $19.50 $19.50 139,877
2018-02-20 $19.95 $20.10 $19.20 $19.30 $19.30 250,132
2018-02-16 $20.05 $20.55 $20.05 $20.10 $20.10 284,049
2018-02-15 $20.30 $20.40 $19.50 $20.10 $20.10 203,298
2018-02-14 $19.20 $20.55 $19.20 $20.25 $20.25 389,195
2018-02-13 $19.00 $20.00 $19.00 $19.20 $19.20 535,981
2018-02-12 $19.35 $19.38 $18.60 $18.95 $18.95 374,597
2018-02-09 $20.15 $20.45 $18.55 $19.35 $19.35 525,121
2018-02-08 $20.40 $20.90 $19.90 $20.05 $20.05 302,991
2018-02-07 $20.55 $21.25 $20.25 $20.45 $20.45 572,968
2018-02-06 $20.10 $21.25 $19.75 $20.55 $20.55 571,899
2018-02-05 $20.45 $21.20 $20.25 $20.55 $20.55 612,433
2018-02-02 $20.80 $21.10 $19.80 $20.55 $20.55 491,725
2018-02-01 $20.75 $21.40 $20.25 $20.85 $20.85 547,184
2018-01-31 $21.25 $21.55 $20.45 $20.75 $20.75 361,761
2018-01-30 $22.05 $22.10 $21.35 $21.35 $21.35 245,903
2018-01-29 $22.25 $22.65 $22.20 $22.35 $22.35 180,056
2018-01-26 $22.35 $22.60 $22.10 $22.35 $22.35 180,844
2018-01-25 $22.55 $22.67 $21.75 $22.35 $22.35 182,662
2018-01-24 $22.60 $22.75 $22.15 $22.40 $22.40 175,508
2018-01-23 $23.55 $23.60 $22.35 $22.60 $22.60 342,746
2018-01-22 $23.15 $23.65 $22.85 $23.55 $23.55 221,655
2018-01-19 $22.45 $23.20 $22.30 $23.10 $23.10 238,795
2018-01-18 $22.50 $22.60 $22.18 $22.40 $22.40 241,932
2018-01-17 $22.45 $22.50 $22.05 $22.45 $22.45 429,538
2018-01-16 $23.15 $23.15 $22.05 $22.25 $22.25 379,349
2018-01-12 $22.60 $23.40 $22.55 $22.90 $22.90 206,717
2018-01-11 $22.25 $22.60 $22.15 $22.40 $22.40 258,101
2018-01-10 $22.05 $22.75 $22.05 $22.20 $22.20 335,078
2018-01-09 $22.80 $22.85 $21.85 $22.05 $22.05 414,177
2018-01-08 $22.75 $23.15 $22.10 $23.00 $23.00 357,671
2018-01-05 $23.10 $23.10 $22.30 $22.55 $22.55 521,978
2018-01-04 $24.10 $24.45 $22.35 $22.95 $22.95 1,660,354
2018-01-03 $20.00 $20.63 $19.60 $20.50 $20.50 1,307,623
2018-01-02 $21.45 $21.45 $19.90 $20.00 $20.00 753,317
2017-12-29 $21.25 $21.45 $20.80 $20.83 $20.83 222,040
2017-12-28 $21.20 $21.45 $21.05 $21.20 $21.20 162,070
2017-12-27 $21.80 $22.25 $20.95 $21.15 $21.15 227,325
2017-12-26 $21.45 $22.20 $21.45 $21.85 $21.85 213,951
2017-12-22 $21.55 $21.70 $21.30 $21.45 $21.45 209,585
2017-12-21 $21.25 $21.65 $21.00 $21.50 $21.50 345,086
2017-12-20 $21.40 $21.45 $21.00 $21.20 $21.20 154,394
2017-12-19 $21.30 $21.53 $21.10 $21.20 $21.20 167,932
2017-12-18 $20.30 $21.50 $20.30 $21.30 $21.30 516,427
2017-12-15 $20.00 $20.20 $19.44 $20.10 $20.10 531,788
2017-12-14 $20.45 $20.45 $19.60 $20.00 $20.00 634,420
2017-12-13 $20.40 $20.85 $20.05 $20.35 $20.35 370,023
2017-12-12 $21.00 $21.30 $20.50 $20.55 $20.55 207,243
2017-12-11 $21.10 $21.30 $20.75 $20.95 $20.95 181,745
2017-12-08 $21.10 $21.50 $21.00 $21.20 $21.20 246,924
2017-12-07 $21.05 $21.40 $20.81 $21.15 $21.15 402,175
2017-12-06 $20.70 $21.40 $20.40 $21.05 $21.05 468,525
2017-12-05 $21.40 $21.40 $20.50 $20.65 $20.65 529,105
2017-12-04 $20.45 $21.40 $20.10 $21.35 $21.35 976,648
2017-12-01 $20.90 $20.90 $18.50 $19.95 $19.95 2,652,944
2017-11-30 $21.55 $22.25 $20.70 $21.80 $21.80 1,626,636
2017-11-29 $20.25 $21.15 $20.10 $20.85 $20.85 737,722
2017-11-28 $19.20 $20.30 $19.15 $20.10 $20.10 689,911
2017-11-27 $19.15 $20.15 $18.90 $19.20 $19.20 443,388
2017-11-24 $18.80 $19.20 $18.25 $19.05 $19.05 208,610
2017-11-22 $19.25 $19.41 $18.50 $18.60 $18.60 265,795
2017-11-21 $19.35 $19.70 $18.90 $19.35 $19.35 531,532
2017-11-20 $18.90 $19.40 $18.70 $19.35 $19.35 270,821
2017-11-17 $18.55 $19.15 $18.45 $18.90 $18.90 365,002
2017-11-16 $17.90 $18.55 $17.90 $18.30 $18.30 288,084
2017-11-15 $17.65 $18.35 $17.50 $17.90 $17.90 221,797
2017-11-14 $18.25 $18.28 $17.45 $17.70 $17.70 382,542
2017-11-13 $18.80 $18.90 $18.30 $18.40 $18.40 307,592
2017-11-10 $18.25 $18.95 $18.25 $18.90 $18.90 340,498
2017-11-09 $17.05 $18.60 $17.05 $18.15 $18.15 348,165
2017-11-08 $17.40 $17.45 $16.90 $17.10 $17.10 385,800
2017-11-07 $17.60 $17.75 $17.33 $17.50 $17.50 274,771
2017-11-06 $17.95 $18.20 $17.65 $17.70 $17.70 211,466
2017-11-03 $17.75 $18.25 $17.65 $17.85 $17.85 322,284
2017-11-02 $17.50 $18.40 $17.45 $17.70 $17.70 505,743
2017-11-01 $17.75 $17.75 $17.20 $17.35 $17.35 367,323
2017-10-31 $17.40 $17.85 $17.15 $17.65 $17.65 428,090
2017-10-30 $17.80 $17.80 $17.10 $17.40 $17.40 297,288
2017-10-27 $18.45 $18.45 $17.90 $17.95 $17.95 189,886
2017-10-26 $18.05 $18.55 $17.90 $18.50 $18.50 225,910
2017-10-25 $17.90 $18.28 $17.70 $18.05 $18.05 245,139
2017-10-24 $17.75 $18.10 $17.65 $17.90 $17.90 270,013
2017-10-23 $17.70 $17.95 $17.50 $17.65 $17.65 217,448
2017-10-20 $17.70 $17.85 $17.50 $17.65 $17.65 274,905
2017-10-19 $17.05 $17.65 $16.85 $17.50 $17.50 181,588
2017-10-18 $17.15 $17.45 $16.95 $17.40 $17.40 232,349
2017-10-17 $17.00 $17.35 $16.80 $17.00 $17.00 264,501
2017-10-16 $17.10 $17.35 $16.70 $16.95 $16.95 551,575
2017-10-13 $17.45 $17.80 $16.95 $17.15 $17.15 616,115
2017-10-12 $18.10 $18.15 $17.30 $17.45 $17.45 486,179
2017-10-11 $18.70 $18.80 $18.18 $18.25 $18.25 306,490
2017-10-10 $18.10 $18.80 $17.90 $18.75 $18.75 494,020
2017-10-09 $18.30 $18.35 $17.70 $17.95 $17.95 482,563
2017-10-06 $18.65 $18.80 $18.25 $18.35 $18.35 489,985
2017-10-05 $20.05 $20.10 $18.45 $18.80 $18.80 1,231,583
2017-10-04 $19.10 $19.60 $18.85 $18.90 $18.90 894,521
2017-10-03 $18.55 $19.30 $18.05 $19.20 $19.20 1,085,049
2017-10-02 $18.05 $18.58 $17.45 $18.55 $18.55 621,840
2017-09-29 $17.60 $18.20 $17.50 $18.10 $18.10 506,405
2017-09-28 $17.60 $17.80 $17.35 $17.60 $17.60 340,853
2017-09-27 $16.85 $17.75 $16.70 $17.60 $17.60 445,007
2017-09-26 $17.05 $17.05 $16.70 $16.70 $16.70 349,904
2017-09-25 $16.45 $17.05 $16.45 $16.95 $16.95 445,307
2017-09-22 $16.40 $16.45 $15.95 $16.45 $16.45 354,492
2017-09-21 $16.70 $16.80 $16.40 $16.45 $16.45 376,565
2017-09-20 $16.70 $16.83 $16.35 $16.65 $16.65 399,232
2017-09-19 $16.85 $17.00 $16.35 $16.75 $16.75 307,752
2017-09-18 $17.15 $17.20 $16.65 $16.80 $16.80 440,548
2017-09-15 $16.40 $17.00 $16.15 $16.95 $16.95 673,697
2017-09-14 $16.65 $16.65 $16.10 $16.35 $16.35 687,936
2017-09-13 $16.20 $16.65 $16.20 $16.65 $16.65 590,599
2017-09-12 $15.75 $16.50 $15.65 $16.10 $16.10 730,573
2017-09-11 $16.30 $16.30 $15.43 $15.80 $15.80 1,103,398
2017-09-08 $15.45 $16.40 $15.00 $16.30 $16.30 4,339,300
2017-09-07 $13.35 $13.55 $12.90 $13.20 $13.20 1,009,832
2017-09-06 $12.70 $13.20 $12.70 $13.15 $13.15 464,180
2017-09-05 $12.75 $13.00 $12.45 $12.55 $12.55 401,560
2017-09-01 $12.55 $13.00 $12.55 $12.75 $12.75 603,019
2017-08-31 $12.80 $12.95 $12.35 $12.45 $12.45 644,841
2017-08-30 $13.00 $13.10 $12.55 $12.75 $12.75 639,652
2017-08-29 $12.80 $13.20 $12.80 $13.00 $13.00 427,958
2017-08-28 $13.45 $13.50 $12.70 $12.95 $12.95 473,992
2017-08-25 $13.05 $13.45 $12.90 $13.45 $13.45 458,614
2017-08-24 $12.35 $13.20 $12.31 $13.00 $13.00 779,335
2017-08-23 $11.65 $12.40 $11.55 $12.20 $12.20 560,947
2017-08-22 $11.55 $11.75 $11.50 $11.65 $11.65 351,181
2017-08-21 $11.90 $11.90 $11.43 $11.45 $11.45 399,413
2017-08-18 $11.90 $12.05 $11.80 $11.90 $11.90 341,834
2017-08-17 $12.15 $12.45 $11.95 $12.00 $12.00 313,194
2017-08-16 $11.90 $12.33 $11.90 $12.30 $12.30 465,009
2017-08-15 $12.10 $12.25 $11.75 $11.75 $11.75 337,702
2017-08-14 $12.35 $12.45 $12.05 $12.10 $12.10 253,556
2017-08-11 $12.20 $12.45 $12.13 $12.30 $12.30 401,755
2017-08-10 $12.45 $12.50 $12.15 $12.15 $12.15 402,711
2017-08-09 $12.65 $12.73 $12.38 $12.55 $12.55 377,831
2017-08-08 $12.80 $13.23 $12.80 $12.85 $12.85 353,870
2017-08-07 $12.90 $13.00 $12.60 $12.75 $12.75 334,594
2017-08-04 $12.90 $13.00 $12.75 $12.85 $12.85 148,707
2017-08-03 $13.50 $13.58 $12.80 $12.80 $12.80 565,200
2017-08-02 $13.00 $13.70 $13.00 $13.40 $13.40 1,002,384
2017-08-01 $12.75 $13.20 $12.40 $13.00 $13.00 872,084
2017-07-31 $12.40 $12.75 $12.30 $12.70 $12.70 327,567
2017-07-28 $12.70 $12.85 $12.25 $12.40 $12.40 238,881
2017-07-27 $12.45 $12.80 $12.30 $12.80 $12.80 197,009
2017-07-26 $12.35 $12.50 $12.10 $12.45 $12.45 183,372
2017-07-25 $12.20 $12.65 $12.20 $12.30 $12.30 316,821
2017-07-24 $12.55 $12.61 $11.90 $12.10 $12.10 340,279
2017-07-21 $12.85 $12.95 $12.55 $12.65 $12.65 316,170
2017-07-20 $13.10 $13.41 $12.80 $12.85 $12.85 478,030
2017-07-19 $12.55 $13.20 $12.40 $13.15 $13.15 962,235
2017-07-18 $12.45 $12.55 $12.15 $12.45 $12.45 428,708
2017-07-17 $12.50 $12.73 $12.30 $12.45 $12.45 238,417
2017-07-14 $12.65 $12.80 $12.40 $12.45 $12.45 301,093
2017-07-13 $12.15 $12.75 $12.15 $12.60 $12.60 370,360
2017-07-12 $12.30 $12.45 $12.05 $12.15 $12.15 240,318
2017-07-11 $12.20 $12.35 $12.00 $12.25 $12.25 431,287
2017-07-10 $12.30 $12.35 $12.05 $12.20 $12.20 494,745
2017-07-07 $12.35 $12.65 $12.33 $12.45 $12.45 675,095
2017-07-06 $12.80 $12.95 $12.30 $12.35 $12.35 1,374,897
2017-07-05 $12.65 $12.80 $12.10 $12.25 $12.25 410,226
2017-07-03 $12.35 $12.70 $12.18 $12.65 $12.65 394,271
2017-06-30 $12.20 $12.45 $12.13 $12.35 $12.35 434,638
2017-06-29 $12.10 $12.60 $12.05 $12.15 $12.15 867,757
2017-06-28 $12.00 $12.20 $11.90 $12.10 $12.10 817,295
2017-06-27 $12.10 $12.20 $11.85 $11.90 $11.90 624,036
2017-06-26 $12.05 $12.18 $11.85 $12.05 $12.05 434,480
2017-06-23 $11.85 $12.10 $11.67 $12.00 $12.00 597,826
2017-06-22 $11.75 $12.15 $11.65 $11.90 $11.90 601,184
2017-06-21 $12.15 $12.25 $11.60 $11.80 $11.80 421,314
2017-06-20 $12.45 $12.65 $11.95 $12.20 $12.20 397,321
2017-06-19 $12.55 $12.65 $12.15 $12.40 $12.40 836,576
2017-06-16 $13.00 $13.00 $12.43 $12.55 $12.55 1,241,797
2017-06-15 $13.15 $13.43 $12.93 $13.10 $13.10 232,522
2017-06-14 $13.10 $13.35 $12.93 $13.20 $13.20 299,953
2017-06-13 $13.40 $13.60 $13.05 $13.15 $13.15 415,705
2017-06-12 $13.35 $13.80 $13.10 $13.40 $13.40 487,270
2017-06-09 $12.75 $13.60 $12.55 $13.35 $13.35 786,115
2017-06-08 $12.85 $13.10 $12.55 $12.65 $12.65 835,273
2017-06-07 $12.75 $13.10 $12.45 $12.80 $12.80 693,176
2017-06-06 $13.20 $13.55 $12.65 $12.75 $12.75 731,804
2017-06-05 $12.55 $13.50 $12.55 $13.30 $13.30 1,022,930
2017-06-02 $13.05 $13.75 $12.50 $12.73 $12.73 2,383,145
2017-06-01 $14.20 $14.75 $14.05 $14.45 $14.45 833,984
2017-05-31 $14.40 $14.50 $14.00 $14.25 $14.25 515,655
2017-05-30 $14.70 $14.95 $14.35 $14.40 $14.40 441,704
2017-05-26 $14.55 $14.80 $14.30 $14.70 $14.70 445,421
2017-05-25 $15.00 $15.18 $14.50 $14.55 $14.55 613,254
2017-05-24 $14.75 $15.00 $14.55 $14.80 $14.80 490,837
2017-05-23 $15.50 $15.50 $14.85 $14.85 $14.85 308,141
2017-05-22 $14.95 $15.50 $14.90 $15.40 $15.40 441,440
2017-05-19 $15.30 $15.45 $14.65 $14.95 $14.95 613,783
2017-05-18 $15.40 $15.75 $15.15 $15.25 $15.25 434,859
2017-05-17 $15.80 $16.05 $15.40 $15.45 $15.45 457,527
2017-05-16 $16.25 $16.30 $15.78 $15.95 $15.95 427,139
2017-05-15 $16.35 $16.50 $16.05 $16.25 $16.25 389,954
2017-05-12 $16.50 $16.80 $16.10 $16.28 $16.28 470,062
2017-05-11 $17.15 $17.25 $16.45 $16.65 $16.65 437,861
2017-05-10 $17.05 $17.55 $17.05 $17.35 $17.35 420,249
2017-05-09 $17.05 $17.38 $16.95 $17.15 $17.15 517,135
2017-05-08 $17.15 $17.40 $16.95 $16.95 $16.95 398,137
2017-05-05 $17.00 $17.35 $16.95 $17.25 $17.25 302,935
2017-05-04 $18.50 $18.50 $16.35 $16.98 $16.98 893,441
2017-05-03 $18.35 $18.60 $18.00 $18.50 $18.50 319,857
2017-05-02 $18.00 $18.50 $17.80 $18.45 $18.45 300,570
2017-05-01 $18.05 $18.05 $17.50 $17.90 $17.90 286,064
2017-04-28 $18.05 $18.20 $17.70 $17.95 $17.95 188,266
2017-04-27 $18.40 $18.49 $17.85 $18.15 $18.15 158,856
2017-04-26 $18.40 $18.85 $18.30 $18.35 $18.35 382,374
2017-04-25 $18.55 $18.70 $18.10 $18.35 $18.35 417,003
2017-04-24 $18.50 $18.70 $18.20 $18.40 $18.40 456,287
2017-04-21 $17.80 $18.40 $17.60 $18.20 $18.20 524,085
2017-04-20 $17.00 $18.00 $17.00 $17.80 $17.80 572,647
2017-04-19 $16.50 $17.00 $16.50 $16.85 $16.85 230,127
2017-04-18 $16.80 $17.05 $16.40 $16.50 $16.50 260,644
2017-04-17 $16.95 $16.95 $16.35 $16.85 $16.85 284,565
2017-04-13 $17.25 $17.35 $16.75 $16.90 $16.90 230,086
2017-04-12 $17.40 $17.60 $17.20 $17.25 $17.25 183,788
2017-04-11 $17.05 $17.60 $16.86 $17.40 $17.40 297,067
2017-04-10 $16.85 $17.38 $16.80 $17.10 $17.10 296,333
2017-04-07 $16.65 $17.00 $16.56 $16.80 $16.80 460,222
2017-04-06 $16.30 $17.75 $16.30 $16.80 $16.80 774,796
2017-04-05 $16.80 $17.00 $15.90 $16.10 $16.10 795,079
2017-04-04 $17.30 $17.30 $16.32 $16.75 $16.75 646,184
2017-04-03 $18.35 $18.40 $17.25 $17.35 $17.35 656,606
2017-03-31 $18.45 $18.59 $18.20 $18.30 $18.30 459,291
2017-03-30 $18.20 $18.60 $18.05 $18.40 $18.40 435,696
2017-03-29 $17.70 $18.60 $17.60 $18.25 $18.25 254,539
2017-03-28 $17.30 $17.80 $17.00 $17.75 $17.75 509,230
2017-03-27 $17.00 $17.70 $16.99 $17.35 $17.35 267,465
2017-03-24 $17.35 $17.50 $17.00 $17.20 $17.20 249,065
2017-03-23 $16.75 $17.80 $16.65 $17.30 $17.30 419,827
2017-03-22 $17.00 $17.10 $16.45 $16.75 $16.75 546,202
2017-03-21 $17.50 $17.50 $16.60 $17.10 $17.10 527,928
2017-03-20 $17.95 $18.09 $17.30 $17.45 $17.45 332,007
2017-03-17 $17.80 $18.05 $17.70 $17.95 $17.95 499,622
2017-03-16 $17.65 $18.05 $17.45 $17.80 $17.80 285,639
2017-03-15 $17.70 $17.85 $17.25 $17.65 $17.65 354,548
2017-03-14 $17.60 $17.88 $17.45 $17.65 $17.65 522,489
2017-03-13 $18.35 $18.45 $17.40 $17.70 $17.70 703,773
2017-03-10 $18.05 $18.50 $17.20 $18.40 $18.40 4,081,492
2017-03-09 $21.35 $21.75 $21.00 $21.00 $21.00 771,256
2017-03-08 $20.70 $21.50 $20.70 $21.25 $21.25 487,412
2017-03-07 $21.10 $21.50 $20.60 $20.80 $20.80 621,308
2017-03-06 $20.75 $21.33 $20.70 $21.15 $21.15 367,197
2017-03-03 $21.05 $21.25 $20.15 $20.75 $20.75 310,859
2017-03-02 $20.10 $21.50 $19.85 $21.10 $21.10 483,750
2017-03-01 $20.70 $20.73 $19.35 $20.00 $20.00 402,584
2017-02-28 $20.20 $20.55 $19.60 $20.40 $20.40 346,807
2017-02-27 $19.65 $20.40 $19.58 $20.15 $20.15 389,044
2017-02-24 $18.95 $20.30 $18.80 $19.55 $19.55 391,463
2017-02-23 $19.95 $20.20 $18.80 $18.85 $18.85 333,179
2017-02-22 $20.20 $20.30 $19.55 $19.95 $19.95 141,444
2017-02-21 $20.35 $20.45 $19.58 $20.15 $20.15 276,961
2017-02-17 $19.85 $20.55 $19.80 $20.25 $20.25 330,504
2017-02-16 $20.05 $20.35 $19.55 $19.80 $19.80 363,430
2017-02-15 $20.35 $20.62 $19.80 $20.15 $20.15 352,861
2017-02-14 $20.30 $20.65 $20.00 $20.45 $20.45 464,955
2017-02-13 $21.00 $21.20 $20.20 $20.25 $20.25 240,333
2017-02-10 $20.70 $21.20 $20.25 $20.95 $20.95 380,396
2017-02-09 $20.05 $20.90 $19.95 $20.65 $20.65 374,332
2017-02-08 $20.00 $20.25 $19.68 $19.95 $19.95 384,018
2017-02-07 $20.50 $20.75 $19.85 $20.10 $20.10 297,654
2017-02-06 $21.10 $21.20 $20.15 $20.45 $20.45 331,249
2017-02-03 $20.50 $21.55 $20.07 $21.15 $21.15 442,141
2017-02-02 $19.85 $21.40 $19.85 $20.50 $20.50 581,117
2017-02-01 $20.15 $20.15 $19.45 $19.55 $19.55 225,253
2017-01-31 $18.40 $20.30 $18.40 $20.05 $20.05 324,485
2017-01-30 $18.80 $20.05 $18.60 $19.60 $19.60 317,673
2017-01-27 $19.45 $19.45 $18.35 $18.85 $18.85 337,538
2017-01-26 $20.05 $20.25 $19.45 $19.50 $19.50 283,199
2017-01-25 $20.00 $20.50 $19.89 $20.05 $20.05 189,925
2017-01-24 $18.45 $20.30 $18.20 $19.85 $19.85 507,562
2017-01-23 $19.65 $19.65 $19.00 $19.05 $19.05 298,404
2017-01-20 $19.70 $20.04 $19.45 $19.75 $19.75 169,579
2017-01-19 $20.25 $20.41 $19.50 $19.70 $19.70 203,997
2017-01-18 $20.30 $20.30 $19.70 $20.25 $20.25 264,548
2017-01-17 $19.75 $21.30 $19.75 $20.40 $20.40 478,092
2017-01-13 $19.70 $20.05 $19.68 $19.85 $19.85 140,796
2017-01-12 $19.75 $19.85 $19.25 $19.60 $19.60 264,340
2017-01-11 $20.20 $20.55 $19.60 $19.75 $19.75 348,287
2017-01-10 $19.90 $20.65 $19.60 $20.20 $20.20 599,460
2017-01-09 $19.80 $20.20 $19.55 $19.95 $19.95 537,065
2017-01-06 $20.70 $20.95 $19.80 $19.85 $19.85 455,438
2017-01-05 $22.25 $22.90 $20.43 $20.60 $20.60 826,235
2017-01-04 $22.10 $23.10 $22.05 $22.75 $22.75 559,530
2017-01-03 $21.95 $22.40 $21.70 $22.00 $22.00 679,649
2016-12-30 $21.90 $22.19 $21.60 $21.85 $21.85 295,429
2016-12-29 $21.55 $22.05 $21.40 $21.90 $21.90 322,108
2016-12-28 $21.55 $21.75 $21.33 $21.45 $21.45 165,827
2016-12-27 $21.20 $21.70 $21.20 $21.45 $21.45 308,004
2016-12-23 $20.95 $21.50 $20.95 $21.35 $21.35 532,292
2016-12-22 $22.25 $22.25 $20.75 $21.00 $21.00 951,082
2016-12-21 $23.45 $23.45 $22.50 $22.80 $22.80 410,019
2016-12-20 $23.50 $23.80 $23.47 $23.55 $23.55 262,720
2016-12-19 $24.05 $24.35 $23.05 $23.45 $23.45 555,735
2016-12-16 $24.95 $25.20 $23.90 $24.05 $24.05 1,367,629
2016-12-15 $25.20 $25.35 $24.85 $24.98 $24.98 217,605
2016-12-14 $25.00 $25.40 $24.85 $25.10 $25.10 375,824
2016-12-13 $25.40 $25.62 $24.60 $24.95 $24.95 564,544
2016-12-12 $25.45 $25.75 $24.88 $25.40 $25.40 614,236
2016-12-09 $25.90 $26.55 $25.40 $25.60 $25.60 502,920
2016-12-08 $25.10 $26.20 $25.10 $25.95 $25.95 796,219
2016-12-07 $24.90 $25.25 $24.50 $24.95 $24.95 446,119
2016-12-06 $25.05 $25.25 $24.70 $24.90 $24.90 436,955
2016-12-05 $24.65 $25.45 $24.30 $25.00 $25.00 644,524
2016-12-02 $22.20 $25.48 $22.05 $24.70 $24.70 1,315,556
2016-12-01 $24.60 $24.85 $24.25 $24.55 $24.55 698,154
2016-11-30 $24.50 $24.90 $23.95 $24.80 $24.80 653,068
2016-11-29 $24.00 $24.80 $23.95 $24.55 $24.55 620,501
2016-11-28 $25.10 $25.10 $23.90 $24.10 $24.10 427,284
2016-11-25 $24.95 $25.20 $24.80 $25.05 $25.05 75,743
2016-11-23 $24.80 $25.25 $24.50 $24.95 $24.95 337,386
2016-11-22 $24.55 $25.20 $24.18 $25.00 $25.00 272,133
2016-11-21 $24.55 $24.65 $24.35 $24.45 $24.45 188,449
2016-11-18 $24.55 $24.95 $23.85 $24.55 $24.55 293,924
2016-11-17 $24.85 $25.05 $24.55 $24.85 $24.85 284,368
2016-11-16 $24.90 $25.25 $24.80 $24.90 $24.90 333,002
2016-11-15 $24.75 $25.00 $24.10 $24.85 $24.85 308,066
2016-11-14 $24.65 $25.60 $24.65 $24.85 $24.85 433,038
2016-11-11 $24.15 $24.58 $23.71 $24.50 $24.50 411,595
2016-11-10 $24.30 $24.90 $24.05 $24.10 $24.10 426,759
2016-11-09 $22.95 $24.05 $22.02 $24.00 $24.00 415,394
2016-11-08 $23.25 $23.55 $22.85 $23.20 $23.20 250,677
2016-11-07 $23.80 $23.80 $23.20 $23.30 $23.30 280,534
2016-11-04 $23.55 $23.70 $23.23 $23.35 $23.35 379,980
2016-11-03 $23.95 $24.51 $23.10 $23.20 $23.20 1,048,249
2016-11-02 $22.30 $22.95 $22.20 $22.70 $22.70 504,234
2016-11-01 $22.25 $22.65 $22.20 $22.30 $22.30 373,505
2016-10-31 $21.60 $22.40 $21.50 $22.25 $22.25 446,164
2016-10-28 $21.65 $21.80 $21.20 $21.60 $21.60 360,855
2016-10-27 $22.10 $22.20 $21.45 $21.65 $21.65 203,569
2016-10-26 $22.30 $22.50 $21.95 $22.10 $22.10 375,867
2016-10-25 $22.30 $22.50 $22.00 $22.45 $22.45 328,915
2016-10-24 $22.60 $22.80 $22.25 $22.35 $22.35 336,266
2016-10-21 $22.15 $22.60 $22.10 $22.50 $22.50 211,659
2016-10-20 $22.50 $22.50 $22.10 $22.30 $22.30 238,806
2016-10-19 $21.95 $22.60 $21.65 $22.45 $22.45 225,830
2016-10-18 $22.15 $22.20 $21.75 $21.80 $21.80 221,498
2016-10-17 $22.40 $22.60 $21.95 $22.00 $22.00 326,016
2016-10-14 $22.57 $22.84 $22.28 $22.53 $22.53 785,680
2016-10-13 $22.24 $22.28 $21.84 $21.90 $21.90 401,223
2016-10-12 $22.21 $22.54 $22.07 $22.47 $22.47 309,964
2016-10-11 $22.55 $23.07 $22.02 $22.27 $22.27 772,871
2016-10-10 $22.00 $22.60 $22.00 $22.55 $22.55 488,257
2016-10-07 $21.41 $22.54 $21.36 $21.93 $21.93 1,295,691
2016-10-06 $20.88 $21.77 $20.30 $21.15 $21.15 3,435,004
2016-10-05 $18.54 $18.89 $18.24 $18.27 $18.27 758,064
2016-10-04 $18.13 $18.60 $17.92 $18.46 $18.46 528,214
2016-10-03 $17.95 $18.65 $17.90 $18.07 $18.07 444,847
2016-09-30 $17.70 $18.17 $17.64 $18.00 $18.00 278,899
2016-09-29 $17.59 $17.77 $17.36 $17.62 $17.62 284,613
2016-09-28 $17.63 $17.66 $17.34 $17.57 $17.57 247,935
2016-09-27 $17.52 $17.74 $17.42 $17.62 $17.62 266,383
2016-09-26 $17.67 $17.67 $17.38 $17.50 $17.50 283,370
2016-09-23 $17.51 $17.76 $17.51 $17.69 $17.69 261,456
2016-09-22 $17.23 $17.61 $17.13 $17.56 $17.56 302,179
2016-09-21 $16.82 $17.10 $16.79 $17.09 $17.09 165,744
2016-09-20 $17.29 $17.32 $16.76 $16.82 $16.82 194,718
2016-09-19 $17.15 $17.50 $17.14 $17.32 $17.32 208,371
2016-09-16 $17.31 $17.31 $17.01 $17.12 $17.12 551,434
2016-09-15 $17.22 $17.51 $17.02 $17.35 $17.35 359,889
2016-09-14 $17.25 $17.40 $16.91 $17.32 $17.32 371,646
2016-09-13 $17.33 $17.63 $17.02 $17.30 $17.30 496,198
2016-09-12 $17.21 $17.51 $16.83 $17.50 $17.50 733,021
2016-09-09 $17.42 $18.72 $17.30 $17.39 $17.39 1,979,352
2016-09-08 $16.73 $16.94 $16.42 $16.61 $16.61 722,090
2016-09-07 $16.57 $16.63 $16.14 $16.61 $16.61 421,004
2016-09-06 $16.70 $16.70 $16.32 $16.50 $16.50 575,319
2016-09-02 $16.37 $16.68 $16.07 $16.61 $16.61 292,329
2016-09-01 $16.55 $16.60 $16.01 $16.30 $16.30 495,850
2016-08-31 $16.75 $16.94 $16.56 $16.70 $16.70 191,433
2016-08-30 $17.32 $17.32 $16.65 $16.68 $16.68 547,281
2016-08-29 $16.98 $17.48 $16.86 $17.45 $17.45 402,602
2016-08-26 $16.85 $17.17 $16.68 $16.99 $16.99 259,512
2016-08-25 $16.76 $17.11 $16.73 $16.84 $16.84 168,249
2016-08-24 $16.69 $16.92 $16.60 $16.80 $16.80 332,597
2016-08-23 $16.70 $16.90 $16.62 $16.80 $16.80 165,402
2016-08-22 $16.74 $16.74 $16.31 $16.62 $16.62 302,173
2016-08-19 $16.40 $16.66 $16.34 $16.43 $16.43 305,710
2016-08-18 $16.14 $16.53 $16.05 $16.53 $16.53 261,068
2016-08-17 $16.01 $16.36 $15.96 $16.09 $16.09 452,799
2016-08-16 $16.49 $16.49 $15.99 $16.06 $16.06 568,321
2016-08-15 $16.00 $16.58 $14.42 $16.50 $16.50 404,586
2016-08-12 $16.15 $16.31 $15.94 $16.01 $16.01 585,548
2016-08-11 $16.41 $16.67 $16.06 $16.13 $16.13 771,174
2016-08-10 $16.53 $16.88 $16.08 $16.21 $16.21 550,270
2016-08-09 $17.07 $17.50 $16.35 $16.53 $16.53 572,580
2016-08-08 $17.45 $17.63 $17.05 $17.13 $17.13 282,089
2016-08-05 $17.17 $17.53 $16.87 $17.37 $17.37 825,738
2016-08-04 $17.60 $17.99 $17.07 $17.10 $17.10 751,740
2016-08-03 $16.96 $17.53 $16.53 $17.46 $17.46 533,164
2016-08-02 $17.42 $17.56 $17.01 $17.13 $17.13 617,976
2016-08-01 $16.95 $17.61 $16.30 $17.56 $17.56 1,016,905
2016-07-29 $16.90 $17.12 $16.80 $16.98 $16.98 467,993
2016-07-28 $16.92 $17.00 $16.41 $16.85 $16.85 949,200
2016-07-27 $16.58 $16.99 $16.48 $16.87 $16.87 447,730
2016-07-26 $16.32 $16.62 $16.25 $16.50 $16.50 566,324
2016-07-25 $16.19 $16.46 $16.08 $16.34 $16.34 356,155
2016-07-22 $16.11 $16.28 $15.71 $16.17 $16.17 225,130
2016-07-21 $16.26 $16.57 $15.96 $16.16 $16.16 415,621
2016-07-20 $15.87 $16.44 $15.85 $16.25 $16.25 343,678
2016-07-19 $15.91 $16.25 $15.55 $15.77 $15.77 351,510
2016-07-18 $15.60 $16.14 $15.59 $15.98 $15.98 437,458
2016-07-15 $15.42 $15.79 $15.34 $15.54 $15.54 284,699
2016-07-14 $15.33 $15.42 $14.93 $15.30 $15.30 328,245
2016-07-13 $15.64 $15.69 $14.84 $15.19 $15.19 269,580
2016-07-12 $15.66 $15.78 $15.44 $15.50 $15.50 342,308
2016-07-11 $15.29 $15.69 $15.29 $15.62 $15.62 277,091
2016-07-08 $15.26 $15.52 $15.10 $15.30 $15.30 339,646
2016-07-07 $14.68 $15.30 $14.68 $15.07 $15.07 663,434
2016-07-06 $13.79 $14.57 $13.63 $14.54 $14.54 523,246
2016-07-05 $14.49 $14.54 $13.64 $13.90 $13.90 610,750
2016-07-01 $14.38 $14.82 $14.01 $14.53 $14.53 680,654
2016-06-30 $14.18 $14.33 $13.97 $14.31 $14.31 295,569
2016-06-29 $13.99 $14.27 $13.82 $14.12 $14.12 324,830
2016-06-28 $14.22 $14.44 $13.70 $13.82 $13.82 471,026
2016-06-27 $14.60 $14.60 $13.80 $14.01 $14.01 464,646
2016-06-24 $14.24 $14.70 $14.04 $14.65 $14.65 990,807
2016-06-23 $15.12 $15.27 $14.82 $14.86 $14.86 364,843
2016-06-22 $15.04 $15.41 $14.90 $14.99 $14.99 283,606
2016-06-21 $15.05 $15.13 $14.81 $14.99 $14.99 417,954
2016-06-20 $15.27 $15.38 $14.81 $15.08 $15.08 472,197
2016-06-17 $14.64 $15.21 $14.52 $15.07 $15.07 958,436
2016-06-16 $14.95 $15.06 $14.41 $14.64 $14.64 444,895
2016-06-15 $14.84 $15.35 $14.83 $15.00 $15.00 378,920
2016-06-14 $14.80 $15.04 $14.52 $14.77 $14.77 305,305
2016-06-13 $15.03 $15.15 $14.72 $14.79 $14.79 311,575
2016-06-10 $15.25 $15.51 $14.79 $15.03 $15.03 394,175
2016-06-09 $15.50 $15.55 $15.18 $15.47 $15.47 562,915
2016-06-08 $15.14 $15.65 $14.97 $15.53 $15.53 474,348
2016-06-07 $14.51 $15.29 $14.51 $15.16 $15.16 528,255
2016-06-06 $14.54 $15.13 $14.11 $14.62 $14.62 891,271
2016-06-03 $13.52 $14.80 $13.50 $14.42 $14.42 2,848,582
2016-06-02 $14.80 $15.18 $14.69 $15.06 $15.06 912,895
2016-06-01 $14.74 $15.11 $14.55 $14.76 $14.76 498,358
2016-05-31 $14.54 $14.99 $14.49 $14.88 $14.88 700,832
2016-05-27 $14.45 $14.69 $14.18 $14.64 $14.64 315,903
2016-05-26 $14.25 $14.82 $14.15 $14.40 $14.40 368,084
2016-05-25 $14.20 $14.44 $13.74 $14.37 $14.37 388,760
2016-05-24 $14.26 $14.39 $14.00 $14.33 $14.33 378,935
2016-05-23 $14.86 $14.87 $13.95 $14.20 $14.20 469,056
2016-05-20 $14.57 $15.00 $14.40 $14.92 $14.92 368,719
2016-05-19 $14.25 $14.75 $14.25 $14.50 $14.50 355,487
2016-05-18 $14.11 $14.34 $13.75 $14.21 $14.21 395,750
2016-05-17 $14.48 $14.63 $14.04 $14.23 $14.23 451,383
2016-05-16 $14.61 $14.79 $14.53 $14.61 $14.61 226,826
2016-05-13 $14.71 $15.29 $14.38 $14.71 $14.71 326,035
2016-05-12 $15.23 $15.74 $14.70 $14.80 $14.80 406,862
2016-05-11 $15.48 $15.53 $14.98 $15.16 $15.16 462,049
2016-05-10 $15.87 $16.19 $15.52 $15.76 $15.76 290,877
2016-05-09 $15.42 $16.55 $15.39 $15.96 $15.96 497,534
2016-05-06 $14.49 $15.49 $14.40 $15.48 $15.48 528,113
2016-05-05 $15.21 $15.59 $14.43 $14.56 $14.56 1,441,304
2016-05-04 $16.10 $16.47 $15.94 $16.05 $16.05 440,939
2016-05-03 $16.59 $16.90 $15.90 $16.15 $16.15 490,858
2016-05-02 $16.89 $16.99 $16.39 $16.66 $16.66 390,021
2016-04-29 $17.11 $17.44 $16.63 $16.78 $16.78 360,723
2016-04-28 $17.88 $18.14 $17.15 $17.21 $17.21 219,777
2016-04-27 $17.75 $18.24 $17.28 $18.04 $18.04 299,450
2016-04-26 $17.62 $17.90 $17.24 $17.82 $17.82 165,815
2016-04-25 $18.17 $18.19 $17.49 $17.64 $17.64 279,732
2016-04-22 $17.99 $18.24 $17.90 $18.15 $18.15 307,600
2016-04-21 $17.92 $18.08 $17.67 $17.87 $17.87 186,532
2016-04-20 $18.15 $18.37 $17.85 $17.86 $17.86 151,165
2016-04-19 $18.21 $18.48 $18.04 $18.14 $18.14 156,056
2016-04-18 $18.14 $18.39 $17.90 $18.23 $18.23 177,494
2016-04-15 $17.54 $18.29 $17.49 $18.21 $18.21 383,221
2016-04-14 $17.95 $18.24 $17.30 $17.52 $17.52 249,524
2016-04-13 $17.13 $18.32 $17.02 $18.00 $18.00 525,189
2016-04-12 $16.99 $17.25 $16.33 $17.05 $17.05 485,357
2016-04-11 $17.00 $17.30 $16.62 $16.99 $16.99 466,246
2016-04-08 $17.48 $17.55 $16.74 $17.31 $17.31 502,256
2016-04-07 $18.30 $18.36 $17.53 $17.54 $17.54 943,039
2016-04-06 $18.69 $19.27 $18.40 $18.75 $18.75 371,942
2016-04-05 $19.07 $20.06 $18.61 $18.70 $18.70 459,390
2016-04-04 $20.39 $20.48 $19.24 $19.30 $19.30 529,091
2016-04-01 $19.80 $20.70 $19.80 $20.50 $20.50 359,197
2016-03-31 $20.16 $20.23 $19.81 $19.92 $19.92 313,776
2016-03-30 $19.81 $20.19 $19.65 $20.10 $20.10 294,229
2016-03-29 $19.27 $19.81 $19.17 $19.78 $19.78 204,756
2016-03-28 $19.20 $19.66 $19.09 $19.18 $19.18 294,247
2016-03-24 $18.72 $19.17 $18.53 $19.11 $19.11 200,443
2016-03-23 $18.97 $18.97 $18.60 $18.72 $18.72 389,062
2016-03-22 $19.22 $19.57 $18.97 $19.01 $19.01 232,048
2016-03-21 $19.70 $19.94 $19.16 $19.29 $19.29 281,583
2016-03-18 $20.01 $20.33 $19.69 $19.73 $19.73 566,257
2016-03-17 $19.19 $20.04 $18.97 $19.90 $19.90 455,875
2016-03-16 $18.71 $19.40 $18.46 $19.28 $19.28 426,421
2016-03-15 $19.72 $19.72 $18.75 $18.91 $18.91 506,823
2016-03-14 $19.00 $19.75 $19.00 $19.70 $19.70 725,408
2016-03-11 $19.70 $20.10 $18.64 $19.01 $19.01 3,285,838
2016-03-10 $21.43 $22.14 $21.42 $21.88 $21.88 749,762
2016-03-09 $21.38 $21.78 $21.21 $21.43 $21.43 576,873
2016-03-08 $21.15 $21.77 $20.95 $21.25 $21.25 586,799
2016-03-07 $20.95 $21.13 $20.47 $21.00 $21.00 501,388
2016-03-04 $20.51 $21.21 $20.51 $20.87 $20.87 334,159
2016-03-03 $20.47 $20.97 $20.08 $20.65 $20.65 309,617
2016-03-02 $20.42 $20.58 $19.96 $20.48 $20.48 272,888
2016-03-01 $20.72 $21.08 $20.02 $20.38 $20.38 402,547
2016-02-29 $20.46 $21.54 $20.46 $20.66 $20.66 597,948
2016-02-26 $20.67 $21.00 $20.01 $20.46 $20.46 264,146
2016-02-25 $20.75 $20.75 $20.13 $20.72 $20.72 399,697
2016-02-24 $20.67 $20.85 $20.32 $20.56 $20.56 323,983
2016-02-23 $20.61 $21.30 $18.94 $20.72 $20.72 430,767
2016-02-22 $20.46 $20.72 $20.30 $20.43 $20.43 376,240
2016-02-19 $20.28 $20.42 $19.87 $20.24 $20.24 327,679
2016-02-18 $19.90 $20.84 $19.72 $20.49 $20.49 530,985
2016-02-17 $19.53 $20.02 $19.28 $19.93 $19.93 345,643
2016-02-16 $18.90 $19.48 $18.47 $19.37 $19.37 316,277
2016-02-12 $18.62 $18.98 $18.07 $18.59 $18.59 448,841
2016-02-11 $18.41 $18.88 $18.08 $18.46 $18.46 329,800
2016-02-10 $18.66 $19.55 $18.47 $18.59 $18.59 459,544
2016-02-09 $19.14 $19.50 $18.32 $18.34 $18.34 327,178
2016-02-08 $18.91 $19.41 $18.58 $19.29 $19.29 527,097
2016-02-05 $19.01 $19.19 $18.63 $18.99 $18.99 634,775
2016-02-04 $19.49 $19.81 $18.55 $19.01 $19.01 667,263
2016-02-03 $18.41 $18.52 $17.80 $18.20 $18.20 484,831
2016-02-02 $17.95 $18.25 $17.89 $18.20 $18.20 339,003
2016-02-01 $18.04 $18.35 $17.51 $18.08 $18.08 446,304
2016-01-29 $16.96 $18.15 $16.96 $18.11 $18.11 308,588
2016-01-28 $17.14 $17.39 $16.85 $16.92 $16.92 188,256
2016-01-27 $17.77 $17.81 $16.62 $16.86 $16.86 359,789
2016-01-26 $16.93 $18.20 $16.70 $17.93 $17.93 428,676
2016-01-25 $17.05 $17.24 $16.52 $16.77 $16.77 363,944
2016-01-22 $17.02 $17.45 $16.74 $17.24 $17.24 320,729
2016-01-21 $15.97 $17.23 $15.29 $16.83 $16.83 300,767
2016-01-20 $15.63 $16.27 $14.00 $16.00 $16.00 372,632
2016-01-19 $17.15 $17.48 $15.79 $15.91 $15.91 334,605
2016-01-15 $16.17 $17.03 $16.07 $16.97 $16.97 437,387
2016-01-14 $16.09 $16.90 $15.97 $16.58 $16.58 389,012
2016-01-13 $17.01 $17.22 $15.92 $16.06 $16.06 377,330
2016-01-12 $17.41 $18.05 $16.62 $16.99 $16.99 608,314
2016-01-11 $16.88 $17.15 $16.17 $17.09 $17.09 518,898
2016-01-08 $16.66 $17.12 $16.24 $16.62 $16.62 1,035,982
2016-01-07 $16.79 $18.49 $16.09 $16.81 $16.81 2,705,750
2016-01-06 $15.05 $15.34 $14.77 $15.08 $15.08 448,660
2016-01-05 $14.98 $15.38 $14.81 $15.31 $15.31 350,089
2016-01-04 $14.80 $15.44 $14.19 $15.16 $15.16 491,716
2015-12-31 $15.31 $15.59 $15.12 $15.12 $15.12 272,101
2015-12-30 $16.06 $16.22 $15.32 $15.53 $15.53 291,792
2015-12-29 $15.44 $16.12 $15.44 $16.04 $16.04 306,395
2015-12-28 $15.42 $15.78 $15.31 $15.44 $15.44 269,595
2015-12-24 $15.96 $16.05 $15.57 $15.63 $15.63 180,743
2015-12-23 $16.06 $16.34 $15.66 $15.99 $15.99 306,575
2015-12-22 $15.10 $16.02 $15.03 $15.98 $15.98 300,029
2015-12-21 $16.14 $16.16 $15.03 $15.10 $15.10 418,928
2015-12-18 $15.47 $16.09 $15.47 $16.01 $16.01 1,288,968
2015-12-17 $15.81 $15.94 $15.14 $15.59 $15.59 466,922
2015-12-16 $15.23 $15.85 $15.00 $15.80 $15.80 356,590
2015-12-15 $14.87 $15.50 $14.73 $15.19 $15.19 445,596
2015-12-14 $14.81 $15.22 $14.58 $14.76 $14.76 397,771
2015-12-11 $14.61 $14.91 $14.61 $14.70 $14.70 372,743
2015-12-10 $14.81 $15.14 $14.62 $14.81 $14.81 414,983
2015-12-09 $14.61 $15.66 $14.61 $14.68 $14.68 597,276
2015-12-08 $14.44 $14.99 $14.22 $14.72 $14.72 661,613
2015-12-07 $14.35 $14.75 $14.00 $14.45 $14.45 640,821
2015-12-04 $11.84 $14.93 $11.53 $14.64 $14.64 2,819,748
2015-12-03 $15.26 $15.39 $13.81 $13.90 $13.90 864,499
2015-12-02 $14.79 $15.32 $14.78 $14.94 $14.94 782,435
2015-12-01 $14.10 $15.01 $14.06 $14.94 $14.94 745,021
2015-11-30 $16.48 $16.65 $15.00 $15.09 $15.09 726,616
2015-11-27 $17.09 $17.21 $16.51 $16.60 $16.60 259,726
2015-11-25 $16.20 $17.25 $15.99 $17.09 $17.09 439,919
2015-11-24 $15.30 $16.25 $15.25 $16.04 $16.04 413,405
2015-11-23 $15.94 $16.55 $15.49 $15.51 $15.51 499,543
2015-11-20 $15.25 $16.32 $15.25 $16.01 $16.01 682,357
2015-11-19 $15.05 $15.24 $14.92 $15.06 $15.06 238,278
2015-11-18 $15.19 $15.19 $14.64 $15.05 $15.05 408,250
2015-11-17 $15.47 $15.69 $14.82 $14.98 $14.98 472,126
2015-11-16 $14.58 $15.59 $14.40 $15.50 $15.50 480,569
2015-11-13 $15.34 $15.34 $14.55 $14.66 $14.66 365,605
2015-11-12 $15.88 $16.24 $15.43 $15.46 $15.46 322,691
2015-11-11 $16.92 $16.92 $15.92 $16.03 $16.03 293,666
2015-11-10 $16.18 $17.15 $16.18 $16.98 $16.98 392,494
2015-11-09 $16.67 $16.67 $15.88 $16.24 $16.24 363,816
2015-11-06 $17.06 $17.15 $16.44 $16.68 $16.68 379,041
2015-11-05 $17.57 $17.59 $16.70 $17.28 $17.28 362,400
2015-11-04 $18.48 $18.48 $17.33 $17.63 $17.63 269,932
2015-11-03 $18.00 $18.47 $17.84 $18.39 $18.39 327,701
2015-11-02 $17.50 $18.00 $16.98 $17.87 $17.87 459,073
2015-10-30 $17.35 $17.65 $17.15 $17.48 $17.48 308,955
2015-10-29 $17.09 $17.56 $16.58 $17.39 $17.39 318,718
2015-10-28 $16.46 $17.24 $16.44 $17.22 $17.22 389,077
2015-10-27 $16.72 $16.81 $16.01 $16.44 $16.44 381,929
2015-10-26 $16.06 $16.85 $15.76 $16.62 $16.62 380,040
2015-10-23 $17.52 $17.52 $15.66 $16.58 $16.58 538,469
2015-10-22 $17.56 $17.72 $17.11 $17.32 $17.32 451,957
2015-10-21 $18.15 $18.30 $17.56 $17.58 $17.58 304,420
2015-10-20 $17.77 $18.38 $17.60 $18.06 $18.06 239,072
2015-10-19 $18.05 $18.20 $17.54 $17.78 $17.78 275,757
2015-10-16 $17.61 $18.12 $17.09 $18.09 $18.09 375,746
2015-10-15 $17.62 $17.92 $17.02 $17.68 $17.68 438,074
2015-10-14 $17.78 $18.19 $17.47 $17.57 $17.57 392,787
2015-10-13 $17.98 $18.44 $17.20 $17.65 $17.65 462,542
2015-10-12 $18.09 $18.57 $18.07 $18.13 $18.13 401,685
2015-10-09 $17.57 $18.25 $17.17 $18.13 $18.13 757,250
2015-10-08 $17.70 $19.19 $17.58 $18.69 $18.69 1,078,296
2015-10-07 $16.33 $17.02 $16.33 $16.96 $16.96 722,250
2015-10-06 $16.30 $16.60 $16.06 $16.30 $16.30 566,343
2015-10-05 $15.60 $16.33 $15.46 $16.27 $16.27 589,122
2015-10-02 $14.98 $15.45 $14.70 $15.44 $15.44 454,562
2015-10-01 $15.67 $15.79 $14.93 $15.23 $15.23 689,251
2015-09-30 $15.63 $15.77 $15.18 $15.63 $15.63 792,872
2015-09-29 $15.48 $15.55 $15.04 $15.43 $15.43 422,892
2015-09-28 $15.71 $16.00 $14.97 $15.38 $15.38 1,055,841
2015-09-25 $15.62 $15.73 $15.24 $15.67 $15.67 731,210
2015-09-24 $15.37 $15.64 $15.18 $15.55 $15.55 371,948
2015-09-23 $15.64 $15.85 $15.28 $15.43 $15.43 324,472
2015-09-22 $15.91 $15.96 $15.34 $15.56 $15.56 486,512
2015-09-21 $15.71 $16.44 $15.52 $16.07 $16.07 719,546
2015-09-18 $15.52 $16.07 $15.39 $15.47 $15.47 1,171,622
2015-09-17 $15.35 $16.52 $15.20 $15.84 $15.84 1,362,642
2015-09-16 $14.42 $14.94 $14.03 $14.88 $14.88 1,001,672
2015-09-15 $14.45 $14.75 $14.12 $14.31 $14.31 1,212,394
2015-09-14 $14.13 $14.59 $13.75 $14.40 $14.40 2,219,822
2015-09-11 $17.03 $18.21 $14.50 $14.63 $14.63 6,775,700
2015-09-10 $22.01 $22.93 $21.60 $21.66 $21.66 971,015
2015-09-09 $23.45 $23.45 $22.44 $22.46 $22.46 485,650
2015-09-08 $23.11 $23.44 $22.89 $23.21 $23.21 318,866
2015-09-04 $22.80 $23.34 $22.75 $22.87 $22.87 250,215
2015-09-03 $23.22 $23.58 $23.01 $23.15 $23.15 386,456
2015-09-02 $23.75 $23.82 $22.82 $23.34 $23.34 275,662
2015-09-01 $22.66 $23.49 $22.66 $23.26 $23.26 250,097
2015-08-31 $23.80 $23.97 $23.00 $23.31 $23.31 378,677
2015-08-28 $23.50 $24.03 $23.49 $23.89 $23.89 163,934
2015-08-27 $23.29 $23.95 $22.98 $23.54 $23.54 357,835
2015-08-26 $22.77 $23.36 $21.82 $23.30 $23.30 312,189

Zumiez Inc (ZUMZ) News Headlines

Stocks making the biggest moves after hours: Adobe, Ulta and more

These are the stocks posting the largest moves in extended trading.

cnbc.com March 14, 2024

Stocks making the biggest premarket moves: Rivian, Micron, Adobe, Ulta and more

These are the stocks posting the largest moves in the premarket.

cnbc.com March 15, 2024

Stocks making the biggest moves midday: Adobe, Ulta, Micron Technology, Rivian Automotive and more

These are the stocks posting the largest moves in midday trading.

cnbc.com March 15, 2024
Recent Zumiez Inc (ZUMZ) 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.