AAC Technologies Holdings Inc (AACAY) Exchange: PINK

Data as of March 29, 2024

$3.03 ($-0.09) -2.95%

AAC Technologies Holdings Inc - Daily Information
Click for more stock information on AAC Technologies Holdings Inc.
Daily Information Data
Date March 29, 2024
Open $3.17
Previous Close $3.03
High $3.19
Low $3.02
Adjusted Open $3.17
Previous Adjusted Close $3.03
Adjusted High $3.19
Adjusted Low $3.02

About AAC Technologies Holdings Inc (AACAY)

No Description Available

Historical Stock Data for AAC Technologies Holdings Inc (AACAY)

Date Open High Low Close Adj.Close Volume
2024-03-25 $3.17 $3.19 $3.02 $3.03 $3.03 5,141
2024-03-22 $3.05 $3.14 $3.05 $3.12 $3.12 16,695
2024-03-21 $2.80 $2.84 $2.80 $2.84 $2.84 2,456
2024-03-20 $2.81 $2.81 $2.79 $2.79 $2.79 1,002
2024-03-19 $2.81 $2.84 $2.80 $2.84 $2.84 1,485
2024-03-18 $2.86 $2.93 $2.86 $2.89 $2.89 12,414
2024-03-15 $2.84 $2.84 $2.81 $2.82 $2.82 5,614
2024-03-14 $2.79 $2.86 $2.79 $2.84 $2.84 25,050
2024-03-13 $2.89 $2.89 $2.81 $2.86 $2.86 19,589
2024-03-12 $2.87 $2.88 $2.84 $2.85 $2.85 4,008
2024-03-11 $2.87 $2.87 $2.84 $2.85 $2.85 4,008
2024-03-08 $2.74 $2.76 $2.74 $2.76 $2.76 1,791
2024-03-07 $2.55 $2.56 $2.55 $2.56 $2.56 5,796
2024-03-06 $2.43 $2.49 $2.43 $2.49 $2.49 863
2024-03-05 $2.49 $2.50 $2.49 $2.49 $2.49 25,760
2024-03-04 $2.50 $2.53 $2.50 $2.53 $2.53 2,135
2024-03-01 $2.45 $2.50 $2.45 $2.50 $2.50 5,310
2024-02-29 $2.36 $2.41 $2.36 $2.40 $2.40 5,378
2024-02-28 $2.26 $2.33 $2.26 $2.31 $2.31 12,342
2024-02-27 $2.42 $2.44 $2.38 $2.38 $2.38 11,303
2024-02-26 $2.40 $2.42 $2.39 $2.40 $2.40 4,688
2024-02-23 $2.34 $2.38 $2.34 $2.38 $2.38 982
2024-02-22 $2.38 $2.42 $2.38 $2.40 $2.40 1,687
2024-02-21 $2.30 $2.34 $2.30 $2.33 $2.33 2,881
2024-02-20 $2.17 $2.23 $2.17 $2.23 $2.23 400
2024-02-16 $2.19 $2.29 $2.19 $2.24 $2.24 6,364
2024-02-15 $2.29 $2.30 $2.26 $2.28 $2.28 3,993
2024-02-14 $2.18 $2.18 $2.15 $2.15 $2.15 1,261
2024-02-13 $2.33 $2.33 $2.20 $2.20 $2.20 8,500
2024-02-12 $2.28 $2.28 $2.21 $2.21 $2.21 7,668
2024-02-09 $2.26 $2.26 $2.20 $2.20 $2.20 3,489
2024-02-08 $2.24 $2.24 $2.17 $2.20 $2.20 3,342
2024-02-07 $2.22 $2.25 $2.20 $2.21 $2.21 11,538
2024-02-06 $2.20 $2.20 $2.19 $2.19 $2.19 1,111
2024-02-05 $2.04 $2.09 $2.04 $2.09 $2.09 5,795
2024-02-02 $2.09 $2.12 $2.07 $2.11 $2.11 15,696
2024-02-01 $2.15 $2.17 $2.15 $2.17 $2.17 8,157
2024-01-31 $2.18 $2.21 $2.18 $2.21 $2.21 2,430
2024-01-30 $2.37 $2.37 $2.36 $2.36 $2.36 6,885
2024-01-29 $2.44 $2.44 $2.39 $2.41 $2.41 58,941
2024-01-26 $2.37 $2.37 $2.37 $2.37 $2.37 7,795
2024-01-25 $2.55 $2.55 $2.51 $2.51 $2.51 5,816
2024-01-24 $2.61 $2.66 $2.59 $2.59 $2.59 40,661
2024-01-23 $2.50 $2.54 $2.50 $2.53 $2.53 5,538
2024-01-22 $2.44 $2.47 $2.44 $2.46 $2.46 4,990
2024-01-19 $2.57 $2.58 $2.56 $2.58 $2.58 5,171
2024-01-18 $2.58 $2.58 $2.56 $2.58 $2.58 11,704
2024-01-17 $2.51 $2.51 $2.47 $2.50 $2.50 54,557
2024-01-16 $2.60 $2.60 $2.59 $2.60 $2.60 23,243
2024-01-12 $2.64 $2.67 $2.64 $2.67 $2.67 2,323
2024-01-11 $2.60 $2.60 $2.57 $2.57 $2.57 9,158
2024-01-10 $2.57 $2.59 $2.55 $2.55 $2.55 13,602
2024-01-09 $2.57 $2.59 $2.55 $2.57 $2.57 4,837
2024-01-08 $2.50 $2.62 $2.50 $2.60 $2.60 3,937
2024-01-05 $2.66 $2.66 $2.64 $2.64 $2.64 1,339
2024-01-04 $2.66 $2.68 $2.66 $2.66 $2.66 21,417
2024-01-03 $2.72 $2.77 $2.72 $2.75 $2.75 2,034
2024-01-02 $2.84 $2.84 $2.79 $2.80 $2.80 1,543
2023-12-29 $2.90 $2.91 $2.89 $2.89 $2.89 9,880
2023-12-28 $2.70 $2.80 $2.70 $2.78 $2.78 10,145
2023-12-27 $2.72 $2.76 $2.72 $2.73 $2.73 15,008
2023-12-26 $2.77 $2.85 $2.77 $2.80 $2.80 11,609
2023-12-22 $2.82 $2.83 $2.80 $2.81 $2.81 19,357
2023-12-21 $2.88 $2.90 $2.88 $2.89 $2.89 29,861
2023-12-20 $2.97 $2.98 $2.96 $2.96 $2.96 21,357
2023-12-19 $3.02 $3.04 $3.02 $3.04 $3.04 20,377
2023-12-18 $2.91 $3.01 $2.91 $3.01 $3.01 2,388
2023-12-15 $2.98 $3.00 $2.98 $2.98 $2.98 17,589
2023-12-14 $2.84 $2.97 $2.84 $2.96 $2.96 26,437
2023-12-13 $2.75 $2.81 $2.74 $2.81 $2.81 11,650
2023-12-12 $2.69 $2.72 $2.68 $2.72 $2.72 21,127
2023-12-11 $2.52 $2.61 $2.52 $2.60 $2.60 7,123
2023-12-08 $2.61 $2.62 $2.59 $2.60 $2.60 13,397
2023-12-07 $2.65 $2.66 $2.65 $2.65 $2.65 8,544
2023-12-06 $2.58 $2.58 $2.57 $2.57 $2.57 2,997
2023-12-05 $2.51 $2.51 $2.49 $2.50 $2.50 23,782
2023-12-04 $2.56 $2.60 $2.56 $2.58 $2.58 43,965
2023-12-01 $2.65 $2.73 $2.65 $2.71 $2.71 7,983
2023-11-30 $2.66 $2.75 $2.66 $2.71 $2.71 28,471
2023-11-29 $2.75 $2.76 $2.71 $2.73 $2.73 5,754
2023-11-28 $2.75 $2.78 $2.75 $2.78 $2.78 4,825
2023-11-27 $2.50 $2.58 $2.50 $2.57 $2.57 9,128
2023-11-24 $2.34 $2.34 $2.34 $2.34 $2.34 41
2023-11-22 $2.33 $2.34 $2.33 $2.34 $2.34 2,979
2023-11-21 $2.36 $2.43 $2.36 $2.43 $2.43 9,519
2023-11-20 $2.47 $2.47 $2.45 $2.46 $2.46 19,336
2023-11-17 $2.44 $2.58 $2.44 $2.56 $2.56 3,836
2023-11-16 $2.36 $2.36 $2.32 $2.32 $2.32 13,535
2023-11-15 $2.32 $2.36 $2.32 $2.34 $2.34 12,399
2023-11-14 $2.29 $2.30 $2.27 $2.29 $2.29 27,628
2023-11-13 $2.20 $2.27 $2.20 $2.23 $2.23 8,698
2023-11-10 $2.15 $2.16 $2.15 $2.15 $2.15 3,277
2023-11-09 $2.12 $2.13 $2.09 $2.09 $2.09 4,685
2023-11-08 $2.10 $2.13 $2.10 $2.12 $2.12 3,354
2023-11-07 $2.08 $2.10 $2.08 $2.08 $2.08 5,566
2023-11-06 $2.00 $2.01 $1.99 $2.01 $2.01 8,656
2023-11-03 $1.94 $1.95 $1.92 $1.93 $1.93 12,843
2023-11-02 $1.82 $1.82 $1.79 $1.82 $1.82 12,723
2023-11-01 $1.76 $1.80 $1.76 $1.77 $1.77 24,960
2023-10-31 $1.73 $1.77 $1.73 $1.75 $1.75 6,598
2023-10-30 $1.83 $1.84 $1.81 $1.81 $1.81 10,026
2023-10-27 $1.69 $1.71 $1.68 $1.70 $1.70 14,732
2023-10-26 $1.70 $1.70 $1.68 $1.70 $1.70 20,673
2023-10-25 $1.71 $1.75 $1.71 $1.71 $1.71 13,697
2023-10-24 $1.75 $1.76 $1.73 $1.74 $1.74 27,415
2023-10-23 $1.68 $1.71 $1.68 $1.68 $1.68 25,901
2023-10-20 $1.65 $1.74 $1.65 $1.69 $1.69 19,018
2023-10-19 $1.74 $1.74 $1.72 $1.72 $1.72 39,233
2023-10-18 $1.69 $1.69 $1.65 $1.66 $1.66 42,697
2023-10-17 $1.70 $1.70 $1.69 $1.69 $1.69 38,272
2023-10-16 $1.75 $1.75 $1.69 $1.73 $1.73 11,332
2023-10-13 $1.79 $1.79 $1.72 $1.73 $1.73 30,994
2023-10-12 $1.70 $1.78 $1.70 $1.71 $1.71 16,885
2023-10-11 $1.76 $1.81 $1.76 $1.77 $1.77 31,368
2023-10-10 $1.72 $1.73 $1.70 $1.70 $1.70 45,787
2023-10-09 $1.70 $1.70 $1.68 $1.68 $1.68 17,263
2023-10-06 $1.65 $1.68 $1.64 $1.68 $1.68 37,803
2023-10-05 $1.62 $1.63 $1.61 $1.63 $1.63 65,004
2023-10-04 $1.61 $1.63 $1.61 $1.62 $1.62 29,379
2023-10-03 $1.64 $1.65 $1.61 $1.61 $1.61 34,617
2023-10-02 $1.63 $1.65 $1.63 $1.63 $1.63 14,281
2023-09-29 $1.63 $1.65 $1.63 $1.65 $1.65 20,974
2023-09-28 $1.63 $1.64 $1.61 $1.62 $1.62 110,562
2023-09-27 $1.59 $1.61 $1.59 $1.59 $1.59 80,851
2023-09-26 $1.62 $1.62 $1.58 $1.58 $1.58 40,972
2023-09-25 $1.69 $1.69 $1.63 $1.63 $1.63 19,321
2023-09-22 $1.71 $1.71 $1.65 $1.65 $1.65 51,532
2023-09-21 $1.60 $1.61 $1.58 $1.58 $1.58 36,336
2023-09-20 $1.67 $1.67 $1.64 $1.64 $1.64 54,624
2023-09-19 $1.70 $1.70 $1.66 $1.67 $1.67 44,142
2023-09-18 $1.73 $1.75 $1.71 $1.71 $1.71 14,373
2023-09-15 $1.71 $1.73 $1.70 $1.70 $1.70 39,718
2023-09-14 $1.73 $1.73 $1.70 $1.70 $1.70 2,706
2023-09-13 $1.75 $1.75 $1.71 $1.71 $1.71 9,790
2023-09-12 $1.80 $1.81 $1.77 $1.78 $1.78 23,566
2023-09-11 $1.75 $1.82 $1.75 $1.80 $1.80 4,115
2023-09-08 $1.72 $1.77 $1.72 $1.75 $1.75 12,073
2023-09-07 $1.73 $1.75 $1.72 $1.72 $1.72 16,295
2023-09-06 $1.85 $1.89 $1.83 $1.83 $1.83 5,879
2023-09-05 $1.86 $1.89 $1.86 $1.87 $1.87 3,201
2023-09-01 $1.95 $1.95 $1.88 $1.88 $1.88 8,157
2023-08-31 $1.86 $1.89 $1.86 $1.86 $1.86 22,125
2023-08-30 $1.90 $1.90 $1.90 $1.90 $1.90 116
2023-08-29 $1.86 $1.94 $1.86 $1.90 $1.90 5,873
2023-08-28 $1.91 $1.91 $1.88 $1.88 $1.88 2,050
2023-08-25 $1.86 $1.87 $1.85 $1.87 $1.87 2,669
2023-08-24 $1.93 $1.93 $1.93 $1.93 $1.93 1,485
2023-08-23 $2.03 $2.05 $2.03 $2.05 $2.05 25,325
2023-08-22 $2.01 $2.01 $1.98 $1.99 $1.99 16,597
2023-08-21 $2.00 $2.00 $1.90 $1.90 $1.90 1,677
2023-08-18 $2.00 $2.02 $2.00 $2.02 $2.02 1,802
2023-08-17 $2.05 $2.11 $2.05 $2.08 $2.08 2,974
2023-08-16 $2.05 $2.08 $2.03 $2.05 $2.05 2,453
2023-08-15 $2.08 $2.08 $2.05 $2.05 $2.05 3,114
2023-08-14 $2.08 $2.10 $2.05 $2.05 $2.05 11,742
2023-08-11 $2.09 $2.09 $2.05 $2.05 $2.05 3,408
2023-08-10 $2.14 $2.14 $2.13 $2.13 $2.13 7,215
2023-08-09 $2.13 $2.18 $2.13 $2.18 $2.18 524
2023-08-08 $2.15 $2.16 $2.11 $2.16 $2.16 1,235
2023-08-07 $2.18 $2.18 $2.16 $2.16 $2.16 3,926
2023-08-04 $2.16 $2.18 $2.16 $2.16 $2.16 855
2023-08-03 $2.18 $2.18 $2.15 $2.17 $2.17 6,008
2023-08-02 $2.13 $2.14 $2.13 $2.13 $2.13 5,609
2023-08-01 $2.15 $2.17 $2.13 $2.13 $2.13 12,117
2023-07-31 $2.24 $2.24 $2.24 $2.24 $2.24 363
2023-07-28 $2.24 $2.25 $2.21 $2.24 $2.24 5,497
2023-07-27 $2.09 $2.09 $2.08 $2.08 $2.08 1,477
2023-07-26 $2.09 $2.09 $2.09 $2.09 $2.09 314
2023-07-25 $2.14 $2.15 $2.09 $2.10 $2.10 10,488
2023-07-24 $2.16 $2.20 $2.16 $2.20 $2.20 12,572
2023-07-21 $2.17 $2.17 $2.17 $2.17 $2.17 2,140
2023-07-20 $2.21 $2.21 $2.21 $2.21 $2.21 1,028
2023-07-19 $2.35 $2.35 $2.35 $2.35 $2.35 1,001
2023-07-18 $2.31 $2.31 $2.30 $2.30 $2.30 906
2023-07-17 $2.33 $2.33 $2.32 $2.32 $2.32 542
2023-07-14 $2.34 $2.36 $2.34 $2.34 $2.34 1,495
2023-07-13 $2.34 $2.36 $2.33 $2.33 $2.33 13,282
2023-07-12 $2.37 $2.38 $2.36 $2.37 $2.37 20,879
2023-07-11 $2.34 $2.35 $2.34 $2.35 $2.35 1,055
2023-07-10 $2.33 $2.33 $2.31 $2.31 $2.31 3,580
2023-07-07 $2.38 $2.38 $2.29 $2.32 $2.32 4,012
2023-07-06 $2.31 $2.31 $2.31 $2.31 $2.31 952
2023-07-05 $2.26 $2.26 $2.26 $2.26 $2.26 51
2023-07-03 $2.26 $2.26 $2.26 $2.26 $2.26 572
2023-06-30 $2.31 $2.31 $2.31 $2.31 $2.31 954
2023-06-29 $2.26 $2.28 $2.26 $2.28 $2.28 6,056
2023-06-28 $2.30 $2.30 $2.27 $2.29 $2.29 9,927
2023-06-27 $2.19 $2.24 $2.19 $2.23 $2.23 822
2023-06-26 $2.18 $2.20 $2.18 $2.19 $2.19 4,746
2023-06-23 $2.11 $2.15 $2.11 $2.12 $2.12 2,391
2023-06-22 $2.20 $2.22 $2.19 $2.19 $2.19 2,072
2023-06-21 $2.22 $2.22 $2.21 $2.21 $2.21 1,917
2023-06-20 $2.28 $2.28 $2.23 $2.23 $2.23 4,181
2023-06-16 $2.32 $2.32 $2.29 $2.29 $2.29 3,889
2023-06-15 $2.32 $2.34 $2.32 $2.34 $2.34 2,015
2023-06-14 $2.27 $2.32 $2.27 $2.32 $2.32 17,145
2023-06-13 $2.16 $2.18 $2.16 $2.16 $2.16 5,697
2023-06-12 $2.08 $2.08 $2.05 $2.05 $2.05 8,209
2023-06-09 $2.02 $2.04 $2.02 $2.02 $2.02 8,946
2023-06-08 $1.99 $1.99 $1.97 $1.99 $1.99 17,428
2023-06-07 $1.98 $1.98 $1.96 $1.96 $1.96 4,452
2023-06-06 $1.96 $1.97 $1.92 $1.97 $1.97 17,087
2023-06-05 $1.98 $1.99 $1.98 $1.99 $1.99 25,010
2023-06-02 $1.91 $1.96 $1.91 $1.96 $1.96 12,192
2023-06-01 $1.89 $1.92 $1.89 $1.91 $1.91 13,268
2023-05-31 $1.99 $1.99 $1.98 $1.98 $1.98 8,663
2023-05-30 $1.99 $1.99 $1.98 $1.99 $1.99 2,160
2023-05-26 $2.02 $2.09 $2.02 $2.07 $2.07 4,208
2023-05-25 $2.06 $2.08 $2.04 $2.05 $2.03 10,700
2023-05-24 $2.07 $2.07 $2.07 $2.07 $2.05 1,850
2023-05-23 $2.13 $2.13 $2.11 $2.11 $2.10 2,253
2023-05-22 $2.15 $2.16 $2.15 $2.16 $2.14 1,869
2023-05-19 $2.23 $2.32 $2.15 $2.15 $2.15 9,174
2023-05-18 $2.13 $2.13 $2.11 $2.13 $2.13 25,971
2023-05-17 $2.09 $2.09 $2.07 $2.08 $2.08 4,078
2023-05-16 $2.08 $2.11 $2.08 $2.08 $2.08 4,751
2023-05-15 $2.10 $2.10 $2.09 $2.09 $2.09 1,807
2023-05-12 $2.10 $2.10 $2.08 $2.10 $2.10 1,088
2023-05-11 $2.12 $2.16 $2.12 $2.16 $2.16 12,646
2023-05-10 $2.13 $2.15 $2.13 $2.13 $2.13 5,191
2023-05-09 $2.10 $2.11 $2.08 $2.11 $2.11 3,668
2023-05-08 $2.12 $2.12 $2.08 $2.09 $2.09 3,660
2023-05-05 $2.05 $2.11 $2.05 $2.09 $2.09 15,643
2023-05-04 $2.07 $2.07 $2.05 $2.05 $2.05 3,336
2023-05-03 $2.05 $2.08 $2.05 $2.05 $2.05 3,317
2023-05-02 $2.04 $2.04 $2.01 $2.04 $2.04 14,717
2023-05-01 $2.08 $2.08 $2.05 $2.05 $2.05 15,439
2023-04-28 $2.03 $2.07 $2.03 $2.06 $2.06 14,216
2023-04-27 $2.02 $2.04 $2.02 $2.03 $2.03 10,340
2023-04-26 $2.02 $2.03 $2.01 $2.01 $2.01 6,523
2023-04-25 $2.05 $2.05 $1.98 $1.98 $1.98 11,704
2023-04-24 $2.06 $2.07 $2.05 $2.06 $2.06 8,473
2023-04-21 $2.05 $2.05 $2.05 $2.05 $2.05 912
2023-04-20 $2.08 $2.08 $2.06 $2.07 $2.07 17,552
2023-04-19 $2.02 $2.05 $2.02 $2.02 $2.02 6,669
2023-04-18 $2.05 $2.05 $2.03 $2.04 $2.04 7,862
2023-04-17 $2.02 $2.02 $1.98 $1.98 $1.98 8,149
2023-04-14 $2.02 $2.03 $2.00 $2.03 $2.03 5,870
2023-04-13 $2.03 $2.04 $2.00 $2.03 $2.03 29,479
2023-04-12 $1.97 $1.97 $1.94 $1.94 $1.94 11,802
2023-04-11 $2.33 $2.33 $2.31 $2.32 $2.32 17,301
2023-04-10 $2.38 $2.43 $2.38 $2.43 $2.43 13,043
2023-04-06 $2.40 $2.45 $2.37 $2.37 $2.37 9,992
2023-04-05 $2.34 $2.36 $2.33 $2.35 $2.35 3,863
2023-04-04 $2.38 $2.38 $2.36 $2.36 $2.36 2,133
2023-04-03 $2.40 $2.42 $2.38 $2.38 $2.38 7,273
2023-03-31 $2.42 $2.42 $2.40 $2.40 $2.40 2,130
2023-03-30 $2.37 $2.46 $2.37 $2.42 $2.42 5,559
2023-03-29 $2.36 $2.39 $2.36 $2.36 $2.36 8,507
2023-03-28 $2.40 $2.40 $2.37 $2.37 $2.37 4,076
2023-03-27 $2.34 $2.34 $2.33 $2.33 $2.33 4,309
2023-03-24 $2.29 $2.31 $2.29 $2.29 $2.29 12,969
2023-03-23 $2.13 $2.22 $2.13 $2.19 $2.19 12,304
2023-03-22 $2.09 $2.12 $2.08 $2.12 $2.12 33,518
2023-03-21 $2.01 $2.03 $2.01 $2.01 $2.01 9,137
2023-03-20 $2.01 $2.02 $2.00 $2.00 $2.00 3,587
2023-03-17 $2.06 $2.06 $2.03 $2.04 $2.04 61,025
2023-03-16 $2.04 $2.04 $2.01 $2.02 $2.02 15,550
2023-03-15 $2.02 $2.04 $2.00 $2.01 $2.01 14,355
2023-03-14 $2.09 $2.10 $2.07 $2.07 $2.07 14,493
2023-03-13 $2.08 $2.12 $2.08 $2.12 $2.12 6,611
2023-03-10 $2.14 $2.15 $2.11 $2.11 $2.11 8,640
2023-03-09 $2.17 $2.17 $2.14 $2.14 $2.14 9,004
2023-03-08 $2.18 $2.19 $2.17 $2.17 $2.17 2,735
2023-03-07 $2.25 $2.25 $2.22 $2.22 $2.22 37,223
2023-03-06 $2.28 $2.29 $2.28 $2.28 $2.28 8,959
2023-03-03 $2.38 $2.38 $2.29 $2.29 $2.29 5,155
2023-03-02 $2.30 $2.31 $2.30 $2.30 $2.30 3,429
2023-03-01 $2.27 $2.28 $2.26 $2.27 $2.27 7,152
2023-02-28 $2.18 $2.20 $2.18 $2.19 $2.19 9,304
2023-02-27 $2.20 $2.24 $2.20 $2.21 $2.21 3,736
2023-02-24 $2.20 $2.21 $2.19 $2.20 $2.20 5,113
2023-02-23 $2.27 $2.27 $2.23 $2.25 $2.25 32,321
2023-02-22 $2.23 $2.24 $2.22 $2.22 $2.22 78,667
2023-02-21 $2.29 $2.29 $2.24 $2.24 $2.24 12,016
2023-02-17 $2.29 $2.29 $2.28 $2.29 $2.29 29,957
2023-02-16 $2.33 $2.38 $2.33 $2.35 $2.35 9,832
2023-02-15 $2.38 $2.39 $2.35 $2.35 $2.35 8,844
2023-02-14 $2.39 $2.39 $2.38 $2.38 $2.38 1,575
2023-02-13 $2.50 $2.50 $2.47 $2.49 $2.49 5,763
2023-02-10 $2.59 $2.59 $2.53 $2.53 $2.53 2,780
2023-02-09 $2.60 $2.64 $2.58 $2.60 $2.60 8,433
2023-02-08 $2.57 $2.57 $2.46 $2.46 $2.46 2,733
2023-02-07 $2.51 $2.55 $2.50 $2.53 $2.53 9,558
2023-02-06 $2.55 $2.55 $2.50 $2.54 $2.54 5,438
2023-02-03 $2.65 $2.67 $2.64 $2.64 $2.64 5,073
2023-02-02 $2.65 $2.67 $2.65 $2.65 $2.65 3,242
2023-02-01 $2.67 $2.67 $2.64 $2.67 $2.67 29,804
2023-01-31 $2.57 $2.62 $2.57 $2.58 $2.58 1,630
2023-01-30 $2.64 $2.64 $2.59 $2.59 $2.59 4,289
2023-01-27 $2.73 $2.73 $2.73 $2.73 $2.73 929
2023-01-26 $2.78 $2.82 $2.78 $2.80 $2.80 8,884
2023-01-25 $2.68 $2.74 $2.68 $2.73 $2.73 7,959
2023-01-24 $2.76 $2.76 $2.71 $2.75 $2.75 4,590
2023-01-23 $2.75 $2.80 $2.72 $2.76 $2.76 7,751
2023-01-20 $2.72 $2.72 $2.68 $2.71 $2.71 7,055
2023-01-19 $2.55 $2.59 $2.55 $2.58 $2.58 5,523
2023-01-18 $2.64 $2.69 $2.56 $2.56 $2.56 33,429
2023-01-17 $2.52 $2.61 $2.51 $2.51 $2.51 70,740
2023-01-13 $2.23 $2.25 $2.22 $2.25 $2.25 14,360
2023-01-12 $2.19 $2.19 $2.18 $2.18 $2.18 10,086
2023-01-11 $2.20 $2.24 $2.17 $2.21 $2.21 7,579
2023-01-10 $2.17 $2.17 $2.12 $2.17 $2.17 63,399
2023-01-09 $2.15 $2.19 $2.11 $2.13 $2.13 19,668
2023-01-06 $2.10 $2.13 $2.10 $2.13 $2.13 6,427
2023-01-05 $2.15 $2.15 $2.03 $2.11 $2.11 18,503
2023-01-04 $2.26 $2.29 $2.20 $2.24 $2.24 39,418
2023-01-03 $2.23 $2.24 $2.20 $2.24 $2.24 8,149
2022-12-30 $2.22 $2.23 $2.20 $2.20 $2.20 9,675
2022-12-29 $2.16 $2.23 $2.15 $2.23 $2.23 9,043
2022-12-28 $2.19 $2.19 $2.13 $2.14 $2.14 45,595
2022-12-27 $2.06 $2.20 $2.06 $2.13 $2.13 22,420
2022-12-23 $2.09 $2.16 $2.09 $2.13 $2.13 10,529
2022-12-22 $2.15 $2.15 $2.09 $2.09 $2.09 11,765
2022-12-21 $2.09 $2.13 $2.06 $2.12 $2.12 15,134
2022-12-20 $2.14 $2.20 $2.10 $2.12 $2.12 110,926
2022-12-19 $2.14 $2.14 $2.09 $2.14 $2.14 14,973
2022-12-16 $2.23 $2.23 $2.20 $2.20 $2.20 24,502
2022-12-15 $2.16 $2.22 $2.12 $2.18 $2.18 22,651
2022-12-14 $2.21 $2.22 $2.20 $2.22 $2.22 4,388
2022-12-13 $2.34 $2.34 $2.22 $2.22 $2.22 51,082
2022-12-12 $2.22 $2.24 $2.21 $2.23 $2.23 42,268
2022-12-09 $2.25 $2.25 $2.22 $2.25 $2.25 14,315
2022-12-08 $2.27 $2.28 $2.26 $2.26 $2.26 19,162
2022-12-07 $2.22 $2.24 $2.21 $2.24 $2.24 14,909
2022-12-06 $2.32 $2.33 $2.32 $2.33 $2.33 34,675
2022-12-05 $2.41 $2.41 $2.25 $2.26 $2.26 12,741
2022-12-02 $2.30 $2.37 $2.30 $2.37 $2.37 10,233
2022-12-01 $2.28 $2.30 $2.28 $2.30 $2.30 30,905
2022-11-30 $2.37 $2.37 $2.27 $2.28 $2.28 56,733
2022-11-29 $2.25 $2.27 $2.23 $2.26 $2.26 32,400
2022-11-28 $2.11 $2.22 $2.11 $2.19 $2.19 69,234
2022-11-25 $2.12 $2.13 $2.11 $2.13 $2.13 22,433
2022-11-23 $2.16 $2.16 $2.10 $2.11 $2.11 65,383
2022-11-22 $2.23 $2.23 $2.13 $2.16 $2.16 49,484
2022-11-21 $2.15 $2.19 $2.14 $2.14 $2.14 25,586
2022-11-18 $2.21 $2.23 $2.18 $2.18 $2.18 24,367
2022-11-17 $2.25 $2.29 $2.25 $2.29 $2.29 22,628
2022-11-16 $2.13 $2.17 $2.12 $2.15 $2.15 23,785
2022-11-15 $2.39 $2.43 $2.38 $2.41 $2.41 102,846
2022-11-14 $2.26 $2.27 $2.24 $2.24 $2.24 27,172
2022-11-11 $2.28 $2.34 $2.28 $2.31 $2.31 40,354
2022-11-10 $2.31 $2.37 $2.31 $2.37 $2.37 74,027
2022-11-09 $2.14 $2.15 $2.08 $2.12 $2.12 96,196
2022-11-08 $2.08 $2.09 $2.04 $2.09 $2.09 227,764
2022-11-07 $2.10 $2.13 $2.08 $2.13 $2.13 150,468
2022-11-04 $2.12 $2.15 $2.09 $2.14 $2.14 70,325
2022-11-03 $1.84 $2.00 $1.84 $1.99 $1.99 89,978
2022-11-02 $2.06 $2.06 $1.96 $1.99 $1.99 123,564
2022-11-01 $1.88 $1.99 $1.88 $1.98 $1.98 307,883
2022-10-31 $1.80 $1.84 $1.79 $1.84 $1.84 266,198
2022-10-28 $1.63 $1.64 $1.61 $1.63 $1.63 208,868
2022-10-27 $1.68 $1.70 $1.66 $1.66 $1.66 346,712
2022-10-26 $1.58 $1.62 $1.58 $1.61 $1.61 125,909
2022-10-25 $1.50 $1.54 $1.50 $1.52 $1.52 433,173
2022-10-24 $1.47 $1.48 $1.43 $1.48 $1.48 401,792
2022-10-21 $1.60 $1.61 $1.59 $1.61 $1.61 317,113
2022-10-20 $1.59 $1.61 $1.57 $1.57 $1.57 321,744
2022-10-19 $1.54 $1.55 $1.52 $1.52 $1.52 279,717
2022-10-18 $1.55 $1.56 $1.51 $1.51 $1.51 433,230
2022-10-17 $1.49 $1.51 $1.48 $1.48 $1.48 333,060
2022-10-14 $1.44 $1.45 $1.41 $1.41 $1.41 259,696
2022-10-13 $1.30 $1.44 $1.30 $1.43 $1.43 331,688
2022-10-12 $1.44 $1.48 $1.44 $1.45 $1.45 206,995
2022-10-11 $1.46 $1.49 $1.45 $1.49 $1.49 733,445
2022-10-10 $1.54 $1.55 $1.48 $1.52 $1.52 426,664
2022-10-07 $1.62 $1.63 $1.57 $1.62 $1.62 178,922
2022-10-06 $1.61 $1.64 $1.61 $1.62 $1.62 259,032
2022-10-05 $1.49 $1.63 $1.49 $1.63 $1.63 267,738
2022-10-04 $1.54 $1.63 $1.54 $1.61 $1.61 960,398
2022-10-03 $1.50 $1.53 $1.49 $1.53 $1.53 162,502
2022-09-30 $1.57 $1.57 $1.51 $1.52 $1.52 213,861
2022-09-29 $1.62 $1.63 $1.57 $1.63 $1.63 153,443
2022-09-28 $1.69 $1.73 $1.69 $1.73 $1.73 252,016
2022-09-27 $1.70 $1.72 $1.65 $1.70 $1.70 570,844
2022-09-26 $1.68 $1.71 $1.66 $1.66 $1.66 357,310
2022-09-23 $1.67 $1.70 $1.62 $1.66 $1.66 302,709
2022-09-22 $1.65 $1.73 $1.65 $1.71 $1.71 221,579
2022-09-21 $1.68 $1.69 $1.64 $1.69 $1.69 217,995
2022-09-20 $1.70 $1.74 $1.69 $1.71 $1.71 486,653
2022-09-19 $1.69 $1.72 $1.69 $1.71 $1.71 329,968
2022-09-16 $1.71 $1.75 $1.70 $1.72 $1.72 356,108
2022-09-15 $1.75 $1.78 $1.74 $1.76 $1.76 318,422
2022-09-14 $1.77 $1.79 $1.76 $1.79 $1.79 224,500
2022-09-13 $1.79 $1.82 $1.77 $1.77 $1.77 262,472
2022-09-12 $1.81 $1.85 $1.80 $1.85 $1.85 227,878
2022-09-09 $1.80 $1.82 $1.79 $1.82 $1.82 276,424
2022-09-08 $1.77 $1.81 $1.77 $1.77 $1.77 196,925
2022-09-07 $1.81 $1.85 $1.81 $1.84 $1.84 424,124
2022-09-06 $1.79 $1.79 $1.76 $1.78 $1.78 249,649
2022-09-02 $1.87 $1.88 $1.85 $1.87 $1.87 835,004
2022-09-01 $1.87 $1.88 $1.85 $1.88 $1.88 279,469
2022-08-31 $1.82 $1.83 $1.80 $1.82 $1.82 234,157
2022-08-30 $1.80 $1.80 $1.76 $1.76 $1.76 268,041
2022-08-29 $1.74 $1.81 $1.74 $1.78 $1.78 135,673
2022-08-26 $1.84 $1.86 $1.80 $1.80 $1.80 230,746
2022-08-25 $1.75 $1.77 $1.75 $1.77 $1.77 163,774
2022-08-24 $1.75 $1.78 $1.72 $1.76 $1.76 325,129
2022-08-23 $1.72 $1.72 $1.69 $1.71 $1.71 430,328
2022-08-22 $1.69 $1.73 $1.69 $1.72 $1.72 226,251
2022-08-19 $1.80 $1.81 $1.79 $1.80 $1.80 196,803
2022-08-18 $1.88 $1.88 $1.83 $1.85 $1.85 136,478
2022-08-17 $1.86 $1.88 $1.84 $1.87 $1.87 219,434
2022-08-16 $1.85 $1.87 $1.84 $1.87 $1.87 2,341,737
2022-08-15 $1.86 $1.87 $1.84 $1.87 $1.87 738,541
2022-08-12 $1.90 $1.90 $1.84 $1.84 $1.84 1,278,699
2022-08-11 $1.86 $1.90 $1.86 $1.87 $1.87 92,192
2022-08-10 $1.82 $1.84 $1.81 $1.82 $1.82 62,505
2022-08-09 $1.86 $1.87 $1.85 $1.86 $1.86 222,985
2022-08-08 $1.94 $1.94 $1.85 $1.87 $1.87 118,670
2022-08-05 $1.83 $1.87 $1.83 $1.85 $1.85 55,133
2022-08-04 $1.85 $1.85 $1.82 $1.83 $1.83 71,925
2022-08-03 $1.79 $1.83 $1.79 $1.82 $1.82 128,034
2022-08-02 $1.85 $1.85 $1.77 $1.80 $1.80 386,927
2022-08-01 $1.79 $1.80 $1.77 $1.80 $1.80 146,536
2022-07-29 $1.85 $1.89 $1.85 $1.89 $1.89 31,797
2022-07-28 $1.92 $1.99 $1.92 $1.96 $1.96 47,563
2022-07-27 $1.94 $1.96 $1.92 $1.96 $1.96 59,658
2022-07-26 $1.95 $1.97 $1.93 $1.93 $1.93 221,219
2022-07-25 $1.93 $1.94 $1.91 $1.93 $1.93 57,886
2022-07-22 $1.96 $1.96 $1.92 $1.93 $1.93 67,279
2022-07-21 $1.99 $2.00 $1.96 $1.97 $1.97 72,099
2022-07-20 $1.97 $1.97 $1.93 $1.96 $1.96 165,694
2022-07-19 $1.95 $1.96 $1.92 $1.94 $1.94 384,229
2022-07-18 $1.92 $2.01 $1.92 $1.95 $1.95 353,869
2022-07-15 $1.97 $1.99 $1.95 $1.95 $1.95 178,869
2022-07-14 $2.03 $2.05 $2.01 $2.05 $2.05 157,961
2022-07-13 $1.96 $1.99 $1.96 $1.99 $1.99 55,766
2022-07-12 $1.99 $2.01 $1.98 $2.01 $2.01 151,221
2022-07-11 $2.05 $2.06 $2.03 $2.05 $2.05 75,035
2022-07-08 $2.09 $2.11 $2.08 $2.10 $2.10 87,038
2022-07-07 $2.07 $2.09 $2.07 $2.07 $2.07 104,902
2022-07-06 $2.08 $2.08 $2.03 $2.05 $2.05 95,797
2022-07-05 $2.15 $2.15 $2.08 $2.13 $2.13 46,875
2022-07-01 $2.28 $2.28 $2.24 $2.28 $2.28 27,168
2022-06-30 $2.18 $2.27 $2.18 $2.27 $2.27 35,691
2022-06-29 $2.40 $2.40 $2.31 $2.33 $2.33 31,301
2022-06-28 $2.35 $2.37 $2.32 $2.34 $2.34 55,023
2022-06-27 $2.32 $2.32 $2.24 $2.24 $2.24 62,932
2022-06-24 $2.13 $2.13 $2.11 $2.13 $2.13 51,067
2022-06-23 $2.09 $2.09 $2.03 $2.06 $2.06 49,273
2022-06-22 $2.10 $2.18 $2.10 $2.17 $2.17 64,943
2022-06-21 $2.21 $2.22 $2.12 $2.20 $2.20 51,380
2022-06-17 $2.09 $2.17 $2.09 $2.11 $2.11 87,255
2022-06-16 $2.04 $2.16 $2.04 $2.12 $2.12 38,912
2022-06-15 $2.21 $2.21 $2.09 $2.17 $2.17 168,471
2022-06-14 $2.03 $2.15 $2.03 $2.11 $2.11 204,538
2022-06-13 $2.18 $2.18 $2.09 $2.11 $2.11 73,770
2022-06-10 $2.20 $2.20 $2.15 $2.16 $2.16 95,713
2022-06-09 $2.20 $2.20 $2.14 $2.15 $2.15 62,017
2022-06-08 $2.22 $2.24 $2.19 $2.23 $2.23 76,127
2022-06-07 $2.13 $2.18 $2.13 $2.17 $2.17 149,037
2022-06-06 $2.22 $2.22 $2.18 $2.20 $2.20 94,580
2022-06-03 $2.18 $2.19 $2.15 $2.18 $2.18 61,409
2022-06-02 $2.19 $2.23 $2.16 $2.18 $2.18 99,127
2022-06-01 $2.14 $2.17 $2.11 $2.16 $2.16 196,977
2022-05-31 $2.10 $2.14 $2.10 $2.10 $2.10 128,876
2022-05-27 $1.98 $2.00 $1.95 $1.97 $1.97 65,504
2022-05-26 $1.92 $2.00 $1.92 $1.99 $1.99 119,652
2022-05-25 $1.93 $1.95 $1.89 $1.91 $1.91 135,047
2022-05-24 $1.90 $2.03 $1.90 $1.97 $1.97 79,207
2022-05-23 $2.04 $2.06 $2.01 $2.03 $2.03 46,082
2022-05-20 $2.18 $2.18 $2.09 $2.14 $2.14 74,398
2022-05-19 $2.08 $2.11 $2.06 $2.08 $2.08 40,242
2022-05-18 $2.10 $2.10 $2.03 $2.05 $2.05 178,054
2022-05-17 $2.10 $2.14 $2.10 $2.13 $2.13 154,513
2022-05-16 $2.02 $2.05 $2.00 $2.04 $2.04 75,611
2022-05-13 $2.07 $2.07 $2.00 $2.04 $2.04 62,861
2022-05-12 $1.99 $2.05 $1.93 $2.02 $2.02 51,513
2022-05-11 $2.05 $2.11 $2.03 $2.07 $2.07 146,080
2022-05-10 $2.06 $2.11 $2.01 $2.08 $2.08 407,657
2022-05-09 $1.97 $2.03 $1.97 $2.00 $2.00 138,518
2022-05-06 $2.10 $2.10 $2.03 $2.08 $2.08 119,469
2022-05-05 $2.30 $2.30 $2.15 $2.18 $2.18 171,388
2022-05-04 $2.35 $2.35 $2.24 $2.33 $2.33 107,117
2022-05-03 $2.31 $2.31 $2.27 $2.31 $2.31 142,651
2022-05-02 $2.30 $2.30 $2.19 $2.27 $2.27 132,103
2022-04-29 $2.35 $2.35 $2.23 $2.30 $2.30 125,779
2022-04-28 $2.19 $2.25 $2.09 $2.12 $2.12 220,598
2022-04-27 $2.08 $2.12 $2.07 $2.09 $2.09 179,880
2022-04-26 $1.96 $2.06 $1.96 $1.99 $1.99 369,813
2022-04-25 $1.90 $2.02 $1.89 $1.95 $1.95 138,150
2022-04-22 $2.08 $2.08 $2.02 $2.02 $2.02 63,416
2022-04-21 $1.95 $2.06 $1.95 $1.98 $1.98 164,051
2022-04-20 $2.06 $2.12 $2.06 $2.07 $2.07 195,384
2022-04-19 $2.14 $2.14 $2.05 $2.10 $2.10 758,255
2022-04-18 $2.08 $2.14 $2.02 $2.09 $2.09 155,064
2022-04-14 $2.02 $2.36 $2.02 $2.10 $2.10 76,916
2022-04-13 $2.01 $2.10 $2.01 $2.10 $2.10 112,841
2022-04-12 $2.17 $2.17 $2.08 $2.08 $2.08 193,573
2022-04-11 $2.11 $2.17 $2.08 $2.10 $2.10 41,559
2022-04-08 $2.09 $2.21 $2.09 $2.16 $2.16 70,633
2022-04-07 $2.20 $2.26 $2.20 $2.22 $2.22 143,483
2022-04-06 $2.31 $2.36 $2.26 $2.31 $2.31 128,954
2022-04-05 $2.44 $2.44 $2.35 $2.38 $2.38 127,125
2022-04-04 $2.34 $2.45 $2.34 $2.40 $2.40 101,439
2022-04-01 $2.30 $2.37 $2.30 $2.32 $2.32 196,165
2022-03-31 $2.30 $2.45 $2.30 $2.33 $2.33 85,625
2022-03-30 $2.48 $2.48 $2.42 $2.43 $2.43 121,412
2022-03-29 $2.44 $2.44 $2.34 $2.37 $2.37 272,478
2022-03-28 $2.36 $2.42 $2.36 $2.41 $2.41 174,355
2022-03-25 $2.22 $2.31 $2.22 $2.28 $2.28 128,116
2022-03-24 $2.28 $2.28 $2.16 $2.20 $2.20 146,924
2022-03-23 $2.34 $2.34 $2.25 $2.27 $2.27 118,599
2022-03-22 $2.46 $2.54 $2.46 $2.51 $2.51 220,776
2022-03-21 $2.41 $2.46 $2.36 $2.37 $2.37 123,195
2022-03-18 $2.40 $2.51 $2.28 $2.49 $2.49 211,589
2022-03-17 $2.46 $2.46 $2.35 $2.37 $2.37 254,835
2022-03-16 $2.28 $2.56 $2.28 $2.53 $2.53 345,069
2022-03-15 $2.07 $2.07 $2.00 $2.05 $2.05 1,076,869
2022-03-14 $2.15 $2.20 $2.09 $2.11 $2.11 154,472
2022-03-11 $2.41 $2.46 $2.29 $2.29 $2.29 135,721
2022-03-10 $2.50 $2.50 $2.35 $2.39 $2.39 94,410
2022-03-09 $2.49 $2.49 $2.34 $2.43 $2.43 606,640
2022-03-08 $2.43 $2.55 $2.36 $2.49 $2.49 226,739
2022-03-07 $2.47 $2.54 $2.42 $2.44 $2.44 118,179
2022-03-04 $2.62 $2.62 $2.48 $2.51 $2.51 83,067
2022-03-03 $2.62 $2.70 $2.58 $2.59 $2.59 120,966
2022-03-02 $2.74 $2.74 $2.54 $2.66 $2.66 165,791
2022-03-01 $2.76 $2.84 $2.76 $2.76 $2.76 241,183
2022-02-28 $2.70 $2.76 $2.66 $2.68 $2.68 101,391
2022-02-25 $2.80 $2.91 $2.80 $2.84 $2.84 72,865
2022-02-24 $2.80 $2.90 $2.74 $2.86 $2.86 124,476
2022-02-23 $3.05 $3.05 $2.89 $2.95 $2.95 218,761
2022-02-22 $2.86 $3.06 $2.86 $2.98 $2.98 75,436
2022-02-18 $2.98 $3.00 $2.89 $2.98 $2.98 59,520
2022-02-17 $2.99 $3.09 $2.90 $2.98 $2.98 29,705
2022-02-16 $3.06 $3.06 $2.88 $3.00 $3.00 40,872
2022-02-15 $3.00 $3.00 $2.92 $2.95 $2.95 132,268
2022-02-14 $2.89 $2.98 $2.88 $2.92 $2.92 126,570
2022-02-11 $3.05 $3.05 $2.92 $2.93 $2.93 59,686
2022-02-10 $2.91 $3.08 $2.91 $2.98 $2.98 80,834
2022-02-09 $3.09 $3.09 $2.97 $3.02 $3.02 88,344
2022-02-08 $2.88 $2.98 $2.88 $2.96 $2.96 179,764
2022-02-07 $2.99 $3.01 $2.94 $2.97 $2.97 102,860
2022-02-04 $2.99 $3.15 $2.99 $3.08 $3.08 411,981
2022-02-03 $3.13 $3.13 $3.01 $3.01 $3.01 97,846
2022-02-02 $3.10 $3.19 $3.02 $3.03 $3.03 57,711
2022-02-01 $3.05 $3.09 $2.99 $3.04 $3.04 244,767
2022-01-31 $2.90 $3.08 $2.90 $3.02 $3.02 172,723
2022-01-28 $3.01 $3.08 $2.94 $2.99 $2.99 334,368
2022-01-27 $3.07 $3.07 $2.95 $2.95 $2.95 166,860
2022-01-26 $3.24 $3.24 $3.07 $3.09 $3.09 191,910
2022-01-25 $3.13 $3.21 $3.04 $3.10 $3.10 113,080
2022-01-24 $3.20 $3.37 $3.20 $3.24 $3.24 217,421
2022-01-21 $3.44 $3.44 $3.28 $3.30 $3.30 99,693
2022-01-20 $3.68 $3.68 $3.50 $3.56 $3.56 164,593
2022-01-19 $3.96 $4.09 $3.96 $3.97 $3.97 173,106
2022-01-18 $4.22 $4.22 $3.96 $4.19 $4.19 410,779
2022-01-14 $4.28 $4.28 $4.13 $4.18 $4.18 46,109
2022-01-13 $4.24 $4.38 $4.21 $4.22 $4.22 57,593
2022-01-12 $4.17 $4.40 $4.17 $4.31 $4.31 42,151
2022-01-11 $4.26 $4.33 $4.05 $4.21 $4.21 78,036
2022-01-10 $4.07 $4.24 $4.07 $4.18 $4.18 379,641
2022-01-07 $4.27 $4.27 $4.11 $4.13 $4.13 35,476
2022-01-06 $4.08 $4.35 $4.08 $4.23 $4.23 95,130
2022-01-05 $4.34 $4.34 $4.06 $4.19 $4.19 49,051
2022-01-04 $4.05 $4.19 $4.05 $4.15 $4.15 251,447
2022-01-03 $4.02 $4.02 $3.80 $3.90 $3.90 123,103
2021-12-31 $3.88 $3.95 $3.82 $3.88 $3.88 79,608
2021-12-30 $3.91 $3.91 $3.80 $3.82 $3.82 120,441
2021-12-29 $3.80 $4.01 $3.80 $3.86 $3.86 54,896
2021-12-28 $3.85 $3.93 $3.85 $3.91 $3.91 265,002
2021-12-27 $3.92 $4.04 $3.80 $3.93 $3.93 258,947
2021-12-23 $3.80 $4.05 $3.80 $3.90 $3.90 203,445
2021-12-22 $3.80 $3.89 $3.80 $3.87 $3.87 105,812
2021-12-21 $3.87 $3.94 $3.80 $3.86 $3.86 116,191
2021-12-20 $3.85 $3.93 $3.80 $3.82 $3.82 166,542
2021-12-17 $3.85 $4.07 $3.85 $3.97 $3.97 228,253
2021-12-16 $3.95 $4.04 $3.91 $4.01 $4.01 116,143
2021-12-15 $4.00 $4.00 $3.86 $3.94 $3.94 125,070
2021-12-14 $4.17 $4.17 $4.02 $4.06 $4.06 108,570
2021-12-13 $4.00 $4.25 $4.00 $4.11 $4.11 121,208
2021-12-10 $4.32 $4.32 $4.06 $4.18 $4.18 122,845
2021-12-09 $4.09 $4.27 $4.09 $4.22 $4.22 366,706
2021-12-08 $4.18 $4.31 $4.04 $4.19 $4.19 134,444
2021-12-07 $4.13 $4.20 $4.04 $4.17 $4.17 175,095
2021-12-06 $4.22 $4.22 $3.97 $4.14 $4.14 126,804
2021-12-03 $4.38 $4.38 $4.16 $4.17 $4.17 92,693
2021-12-02 $4.20 $4.31 $4.15 $4.17 $4.17 174,002
2021-12-01 $4.37 $4.37 $4.10 $4.27 $4.27 112,947
2021-11-30 $4.14 $4.42 $4.14 $4.35 $4.35 423,425
2021-11-29 $4.44 $4.44 $4.16 $4.32 $4.32 98,014
2021-11-26 $4.26 $4.47 $4.26 $4.39 $4.39 25,082
2021-11-24 $4.66 $4.66 $4.49 $4.54 $4.54 67,863
2021-11-23 $4.73 $4.80 $4.60 $4.63 $4.63 55,219
2021-11-22 $4.49 $4.77 $4.49 $4.59 $4.59 73,522
2021-11-19 $4.35 $4.38 $4.22 $4.35 $4.35 79,556
2021-11-18 $4.15 $4.43 $4.15 $4.29 $4.29 62,093
2021-11-17 $4.40 $4.50 $4.25 $4.35 $4.35 75,115
2021-11-16 $4.36 $4.36 $4.21 $4.34 $4.34 95,141
2021-11-15 $4.26 $4.35 $4.16 $4.25 $4.25 122,768
2021-11-12 $4.04 $4.31 $4.04 $4.16 $4.16 25,449
2021-11-11 $4.14 $4.28 $4.14 $4.27 $4.27 145,384
2021-11-10 $3.89 $4.14 $3.89 $4.00 $4.00 91,946
2021-11-09 $3.97 $4.18 $3.97 $4.04 $4.04 109,063
2021-11-08 $4.14 $4.14 $3.93 $4.05 $4.05 53,801
2021-11-05 $4.17 $4.20 $3.94 $4.05 $4.05 61,075
2021-11-04 $4.04 $4.18 $4.01 $4.01 $4.01 74,483
2021-11-03 $4.09 $4.09 $4.00 $4.06 $4.06 177,708
2021-11-02 $4.27 $4.27 $4.18 $4.20 $4.20 40,334
2021-11-01 $4.15 $4.42 $4.15 $4.33 $4.33 69,352
2021-10-29 $4.30 $4.31 $4.26 $4.28 $4.28 44,529
2021-10-28 $4.33 $4.44 $4.20 $4.36 $4.36 61,264
2021-10-27 $4.48 $4.48 $4.30 $4.32 $4.32 35,032
2021-10-26 $4.50 $4.50 $4.29 $4.37 $4.37 77,662
2021-10-25 $4.50 $4.50 $4.34 $4.35 $4.35 103,301
2021-10-22 $4.27 $4.36 $4.27 $4.34 $4.34 70,228
2021-10-21 $4.25 $4.25 $4.07 $4.20 $4.20 123,932
2021-10-20 $4.28 $4.28 $4.20 $4.22 $4.22 29,849
2021-10-19 $4.30 $4.30 $4.21 $4.24 $4.24 227,552
2021-10-18 $4.06 $4.16 $4.06 $4.14 $4.14 439,260
2021-10-15 $4.01 $4.11 $3.97 $4.11 $4.11 75,260
2021-10-14 $3.98 $4.10 $3.98 $4.01 $4.01 76,247
2021-10-13 $4.04 $4.05 $3.98 $4.02 $4.02 105,560
2021-10-12 $3.96 $4.03 $3.91 $4.00 $4.00 150,458
2021-10-11 $4.07 $4.07 $4.01 $4.02 $4.02 301,935
2021-10-08 $4.31 $4.31 $4.02 $4.08 $4.08 168,703
2021-10-07 $4.50 $4.63 $4.40 $4.40 $4.40 166,048
2021-10-06 $4.66 $4.66 $4.50 $4.52 $4.52 112,621
2021-10-05 $4.72 $4.72 $4.56 $4.59 $4.59 119,385
2021-10-04 $4.75 $4.75 $4.62 $4.65 $4.65 80,595
2021-10-01 $4.55 $4.85 $4.55 $4.70 $4.70 64,191
2021-09-30 $4.86 $4.86 $4.67 $4.69 $4.69 103,532
2021-09-29 $4.88 $4.88 $4.62 $4.70 $4.70 92,927
2021-09-28 $4.80 $4.84 $4.68 $4.68 $4.68 78,992
2021-09-27 $4.78 $4.89 $4.71 $4.75 $4.75 120,348
2021-09-24 $4.97 $4.97 $4.66 $4.81 $4.81 56,148
2021-09-23 $5.05 $5.05 $4.85 $4.90 $4.90 48,149
2021-09-22 $4.82 $5.13 $4.82 $4.96 $4.96 95,998
2021-09-21 $4.90 $5.05 $4.86 $4.91 $4.91 135,421
2021-09-20 $5.11 $5.14 $4.92 $4.92 $4.92 69,278
2021-09-17 $5.07 $5.25 $5.03 $5.08 $5.08 71,118
2021-09-16 $5.19 $5.19 $4.96 $5.01 $5.01 138,914
2021-09-15 $5.09 $5.27 $5.06 $5.08 $5.08 544,259
2021-09-14 $5.10 $5.33 $5.00 $5.15 $5.15 101,214
2021-09-13 $5.21 $5.38 $5.21 $5.25 $5.25 90,365
2021-09-10 $5.27 $5.39 $5.21 $5.25 $5.25 62,522
2021-09-09 $5.39 $5.39 $5.25 $5.27 $5.27 58,141
2021-09-08 $5.42 $5.56 $5.35 $5.39 $5.39 43,955
2021-09-07 $5.22 $5.56 $5.22 $5.43 $5.43 53,908
2021-09-03 $5.61 $5.61 $5.28 $5.49 $5.46 47,878
2021-09-02 $5.59 $5.75 $5.47 $5.58 $5.55 65,766
2021-09-01 $5.53 $5.70 $5.36 $5.60 $5.57 68,249
2021-08-31 $5.45 $5.66 $5.44 $5.52 $5.49 70,607
2021-08-30 $5.36 $5.58 $5.36 $5.45 $5.43 74,171
2021-08-27 $5.36 $5.45 $5.30 $5.36 $5.33 83,674
2021-08-26 $5.45 $5.55 $5.35 $5.40 $5.37 104,120
2021-08-25 $6.17 $6.17 $5.90 $6.00 $5.97 55,181
2021-08-24 $5.81 $5.87 $5.72 $5.87 $5.84 48,373
2021-08-23 $5.68 $5.68 $5.57 $5.61 $5.58 53,847
2021-08-20 $5.79 $5.79 $5.45 $5.64 $5.61 45,542
2021-08-19 $5.67 $5.79 $5.63 $5.66 $5.63 70,913
2021-08-18 $5.85 $5.95 $5.76 $5.79 $5.76 49,160
2021-08-17 $5.92 $5.92 $5.70 $5.75 $5.72 70,256
2021-08-16 $6.05 $6.05 $5.86 $5.88 $5.85 100,671
2021-08-13 $6.02 $6.02 $5.90 $5.95 $5.92 48,995
2021-08-12 $6.12 $6.12 $5.95 $5.99 $5.96 159,452
2021-08-11 $6.17 $6.21 $6.06 $6.09 $6.06 138,136
2021-08-10 $6.27 $6.27 $6.10 $6.13 $6.10 86,626
2021-08-09 $6.26 $6.26 $6.11 $6.15 $6.12 103,792
2021-08-06 $6.34 $6.34 $6.15 $6.20 $6.17 101,975
2021-08-05 $6.38 $6.38 $6.25 $6.30 $6.27 109,503
2021-08-04 $6.55 $6.55 $6.37 $6.43 $6.40 201,239
2021-08-03 $6.14 $6.14 $5.97 $6.01 $5.98 120,169
2021-08-02 $6.19 $6.19 $5.97 $6.05 $6.02 63,526
2021-07-30 $6.09 $6.09 $5.96 $6.00 $5.97 89,662
2021-07-29 $6.24 $6.24 $6.03 $6.06 $6.03 173,517
2021-07-28 $6.16 $6.19 $6.00 $6.16 $6.13 253,951
2021-07-27 $5.99 $5.99 $5.68 $5.79 $5.76 52,742
2021-07-26 $6.13 $6.13 $6.01 $6.02 $5.99 20,550
2021-07-23 $6.27 $6.27 $6.07 $6.09 $6.06 72,687
2021-07-22 $6.30 $6.52 $6.28 $6.33 $6.30 11,504
2021-07-21 $6.26 $6.51 $6.26 $6.40 $6.36 26,533
2021-07-20 $6.44 $6.44 $6.18 $6.25 $6.22 21,851
2021-07-19 $6.55 $6.55 $6.15 $6.31 $6.28 24,984
2021-07-16 $6.48 $6.67 $6.48 $6.60 $6.57 13,979
2021-07-15 $6.76 $6.91 $6.68 $6.70 $6.67 11,269
2021-07-14 $6.79 $6.96 $6.61 $6.73 $6.70 36,878
2021-07-13 $7.05 $7.05 $6.81 $6.88 $6.85 7,741
2021-07-12 $7.05 $7.05 $6.69 $6.80 $6.77 7,138
2021-07-09 $6.73 $6.98 $6.73 $6.86 $6.83 34,754
2021-07-08 $6.76 $6.92 $6.57 $6.69 $6.66 23,459
2021-07-07 $7.06 $7.34 $7.05 $7.10 $7.07 208,188
2021-07-06 $7.18 $7.35 $7.04 $7.04 $7.01 13,587
2021-07-02 $7.51 $7.51 $7.15 $7.29 $7.25 5,614
2021-07-01 $7.51 $7.51 $7.33 $7.38 $7.35 38,792
2021-06-30 $7.65 $7.65 $7.37 $7.40 $7.37 24,033
2021-06-29 $7.44 $7.61 $7.42 $7.48 $7.44 22,164
2021-06-28 $7.58 $7.60 $7.34 $7.35 $7.32 14,821
2021-06-25 $7.51 $7.65 $7.34 $7.39 $7.36 25,664
2021-06-24 $7.44 $7.63 $7.25 $7.37 $7.34 23,397
2021-06-23 $7.42 $7.53 $7.42 $7.49 $7.45 14,735
2021-06-22 $7.62 $7.63 $7.34 $7.41 $7.38 43,679
2021-06-21 $7.33 $7.63 $7.29 $7.45 $7.41 15,331
2021-06-18 $7.12 $7.28 $7.01 $7.01 $6.98 32,608
2021-06-17 $7.12 $7.31 $7.12 $7.31 $7.28 26,242
2021-06-16 $7.09 $7.09 $6.77 $6.84 $6.81 16,517
2021-06-15 $7.11 $7.21 $6.94 $7.02 $6.98 21,331
2021-06-14 $7.13 $7.25 $6.91 $6.98 $6.95 18,136
2021-06-11 $7.16 $7.16 $6.91 $7.00 $6.97 10,463
2021-06-10 $6.95 $7.06 $6.78 $6.90 $6.87 47,887
2021-06-09 $7.02 $7.18 $6.89 $6.95 $6.91 21,355
2021-06-08 $7.20 $7.20 $6.95 $6.98 $6.94 44,343
2021-06-07 $6.95 $7.28 $6.90 $7.07 $7.03 46,796
2021-06-04 $6.68 $6.84 $6.61 $6.67 $6.64 61,093
2021-06-03 $6.45 $6.68 $6.45 $6.52 $6.49 79,425
2021-06-02 $6.25 $6.27 $6.18 $6.22 $6.19 55,501
2021-06-01 $6.09 $6.15 $5.95 $6.01 $5.98 27,498
2021-05-28 $6.18 $6.18 $5.93 $5.96 $5.94 24,270
2021-05-27 $6.30 $6.30 $6.03 $6.11 $6.06 19,828
2021-05-26 $6.06 $6.06 $5.92 $6.02 $5.97 60,128
2021-05-25 $6.06 $6.06 $5.83 $5.90 $5.85 121,641
2021-05-24 $5.86 $5.95 $5.81 $5.85 $5.80 38,984
2021-05-21 $6.02 $6.02 $5.78 $5.86 $5.81 24,379
2021-05-20 $5.81 $5.83 $5.67 $5.75 $5.70 494,311
2021-05-19 $5.73 $5.85 $5.61 $5.70 $5.65 38,358
2021-05-18 $5.64 $5.78 $5.64 $5.73 $5.68 345,820
2021-05-17 $5.48 $5.62 $5.42 $5.45 $5.41 81,409
2021-05-14 $5.52 $5.53 $5.27 $5.53 $5.48 62,562
2021-05-13 $5.26 $5.40 $5.11 $5.28 $5.24 105,714
2021-05-12 $5.42 $5.42 $5.18 $5.21 $5.16 31,941
2021-05-11 $5.38 $5.38 $5.13 $5.32 $5.28 64,720
2021-05-10 $5.28 $5.51 $5.25 $5.29 $5.25 28,930
2021-05-07 $5.40 $5.49 $5.31 $5.32 $5.28 38,624
2021-05-06 $5.48 $5.62 $5.33 $5.45 $5.41 68,896
2021-05-05 $5.31 $5.43 $5.31 $5.42 $5.37 22,787
2021-05-04 $5.52 $5.65 $5.39 $5.42 $5.37 21,967
2021-05-03 $5.47 $5.56 $5.37 $5.46 $5.42 68,878
2021-04-30 $5.72 $5.72 $5.46 $5.50 $5.46 11,796
2021-04-29 $5.80 $5.80 $5.55 $5.59 $5.54 56,966
2021-04-28 $5.78 $5.78 $5.54 $5.57 $5.52 22,267
2021-04-27 $5.60 $5.75 $5.54 $5.61 $5.56 23,969
2021-04-26 $5.61 $5.78 $5.53 $5.60 $5.55 28,754
2021-04-23 $5.82 $5.82 $5.60 $5.68 $5.63 27,270
2021-04-22 $5.73 $5.85 $5.60 $5.70 $5.65 182,812
2021-04-21 $5.68 $5.85 $5.68 $5.80 $5.75 23,193
2021-04-20 $5.90 $6.02 $5.76 $5.78 $5.73 19,797
2021-04-19 $5.95 $6.03 $5.89 $5.95 $5.90 25,511
2021-04-16 $6.00 $6.15 $5.84 $5.93 $5.88 150,541
2021-04-15 $5.99 $6.04 $5.83 $5.99 $5.94 82,818
2021-04-14 $5.92 $6.13 $5.83 $5.92 $5.87 29,872
2021-04-13 $5.82 $5.82 $5.53 $5.73 $5.68 74,303
2021-04-12 $5.58 $5.87 $5.58 $5.87 $5.82 125,034
2021-04-09 $5.22 $5.22 $5.09 $5.17 $5.12 61,878
2021-04-08 $5.11 $5.16 $5.02 $5.14 $5.10 71,702
2021-04-07 $5.10 $5.10 $4.92 $4.95 $4.91 55,538
2021-04-06 $4.87 $5.15 $4.87 $5.01 $4.97 134,613
2021-04-05 $4.98 $5.09 $4.87 $5.00 $4.95 69,872
2021-04-01 $5.19 $5.19 $4.95 $4.95 $4.91 225,283
2021-03-31 $4.95 $5.15 $4.93 $5.05 $5.01 37,192
2021-03-30 $5.17 $5.17 $4.99 $5.04 $5.00 82,792
2021-03-29 $5.00 $5.00 $4.91 $4.94 $4.90 32,596
2021-03-26 $4.79 $5.04 $4.79 $4.91 $4.87 38,959
2021-03-25 $5.19 $5.19 $4.94 $5.05 $5.01 71,205
2021-03-24 $4.99 $5.28 $4.99 $5.07 $5.03 24,100
2021-03-23 $5.49 $5.49 $5.21 $5.33 $5.29 48,888
2021-03-22 $5.33 $5.63 $5.33 $5.47 $5.42 23,497
2021-03-19 $5.57 $5.57 $5.39 $5.43 $5.39 36,791
2021-03-18 $5.58 $5.66 $5.35 $5.44 $5.40 23,473
2021-03-17 $5.65 $5.66 $5.41 $5.55 $5.50 85,066
2021-03-16 $5.62 $5.62 $5.36 $5.47 $5.43 162,701
2021-03-15 $5.51 $5.65 $5.37 $5.52 $5.47 33,866
2021-03-12 $5.46 $5.61 $5.37 $5.41 $5.37 21,512
2021-03-11 $5.48 $5.59 $5.35 $5.49 $5.45 39,052
2021-03-10 $5.59 $5.59 $5.24 $5.34 $5.30 96,054
2021-03-09 $5.18 $5.38 $5.11 $5.38 $5.34 69,843
2021-03-08 $5.48 $5.48 $5.25 $5.27 $5.23 50,823
2021-03-05 $5.51 $5.60 $5.35 $5.50 $5.46 33,186
2021-03-04 $5.36 $5.66 $5.36 $5.41 $5.37 49,211
2021-03-03 $5.65 $5.65 $5.34 $5.40 $5.36 37,769
2021-03-02 $5.52 $5.67 $5.44 $5.45 $5.41 54,182
2021-03-01 $5.36 $5.58 $5.31 $5.46 $5.42 42,332
2021-02-26 $5.57 $5.57 $5.20 $5.36 $5.32 56,508
2021-02-25 $5.37 $5.64 $5.32 $5.51 $5.47 35,046
2021-02-24 $5.36 $5.54 $5.32 $5.51 $5.47 35,046
2021-02-23 $5.56 $5.62 $5.47 $5.57 $5.52 46,168
2021-02-22 $5.79 $5.79 $5.50 $5.58 $5.53 43,219
2021-02-19 $5.79 $5.98 $5.77 $5.92 $5.87 45,085
2021-02-18 $5.83 $5.83 $5.68 $5.80 $5.75 49,881
2021-02-17 $6.19 $6.26 $6.09 $6.15 $6.10 52,791
2021-02-16 $5.75 $5.84 $5.69 $5.71 $5.66 81,204
2021-02-12 $5.57 $5.57 $5.23 $5.44 $5.40 60,408
2021-02-11 $5.60 $5.60 $5.37 $5.45 $5.41 22,664
2021-02-10 $5.34 $5.60 $5.34 $5.44 $5.40 37,403
2021-02-09 $5.58 $5.58 $5.28 $5.44 $5.40 37,403
2021-02-08 $5.38 $5.40 $5.23 $5.28 $5.24 114,447
2021-02-05 $5.51 $5.51 $5.31 $5.36 $5.32 55,884
2021-02-04 $5.39 $5.52 $5.30 $5.40 $5.36 33,643
2021-02-03 $5.56 $5.62 $5.32 $5.37 $5.33 33,782
2021-02-02 $5.55 $5.69 $5.40 $5.48 $5.44 44,685
2021-02-01 $5.42 $5.67 $5.42 $5.66 $5.61 600,409
2021-01-29 $5.37 $5.47 $5.35 $5.40 $5.36 312,126
2021-01-28 $5.56 $5.64 $5.43 $5.62 $5.57 99,344
2021-01-27 $5.74 $5.74 $5.47 $5.55 $5.50 50,229
2021-01-26 $5.98 $5.98 $5.74 $5.80 $5.75 38,339
2021-01-25 $5.84 $5.99 $5.84 $5.86 $5.81 77,593
2021-01-22 $5.92 $5.92 $5.75 $5.78 $5.73 43,275
2021-01-21 $6.16 $6.16 $5.89 $6.04 $5.99 530,440
2021-01-20 $6.15 $6.26 $6.15 $6.17 $6.12 63,385
2021-01-19 $5.86 $6.10 $5.86 $6.00 $5.95 311,022
2021-01-15 $5.59 $5.73 $5.47 $5.50 $5.46 109,004
2021-01-14 $5.80 $5.94 $5.62 $5.64 $5.59 135,321
2021-01-13 $5.77 $5.85 $5.54 $5.66 $5.61 134,388
2021-01-12 $5.64 $5.78 $5.64 $5.71 $5.66 30,843
2021-01-11 $5.86 $5.99 $5.75 $5.79 $5.74 184,857
2021-01-08 $5.73 $5.94 $5.73 $5.86 $5.81 69,666
2021-01-07 $5.60 $5.80 $5.60 $5.71 $5.66 69,462
2021-01-06 $5.82 $6.02 $5.75 $5.80 $5.75 48,386
2021-01-05 $5.62 $5.88 $5.62 $5.80 $5.75 19,157
2021-01-04 $5.55 $5.73 $5.53 $5.60 $5.55 109,207
2020-12-31 $5.49 $5.65 $5.44 $5.48 $5.44 34,868
2020-12-30 $5.57 $5.72 $5.42 $5.53 $5.48 121,109
2020-12-29 $5.50 $5.72 $5.43 $5.52 $5.47 75,309
2020-12-28 $5.60 $5.76 $5.50 $5.56 $5.51 65,061
2020-12-24 $5.47 $5.60 $5.47 $5.56 $5.51 65,592
2020-12-23 $5.35 $5.45 $5.30 $5.38 $5.34 383,017
2020-12-22 $5.10 $5.31 $5.10 $5.21 $5.17 91,209
2020-12-21 $5.36 $5.36 $5.24 $5.31 $5.27 48,082
2020-12-18 $5.64 $5.64 $5.41 $5.42 $5.38 67,049
2020-12-17 $5.65 $5.65 $5.40 $5.48 $5.44 55,215
2020-12-16 $5.52 $5.52 $5.40 $5.44 $5.40 41,827
2020-12-15 $5.32 $5.43 $5.16 $5.31 $5.27 89,440
2020-12-14 $5.44 $5.44 $5.21 $5.23 $5.19 91,452
2020-12-11 $5.40 $5.40 $5.15 $5.20 $5.16 141,305
2020-12-10 $5.25 $5.40 $5.13 $5.22 $5.18 131,483
2020-12-09 $5.55 $5.55 $5.26 $5.29 $5.25 15,874
2020-12-08 $5.34 $5.62 $5.34 $5.46 $5.42 84,146
2020-12-07 $5.36 $5.64 $5.36 $5.46 $5.42 37,886
2020-12-04 $5.65 $5.79 $5.50 $5.64 $5.59 59,226
2020-12-03 $5.49 $5.70 $5.49 $5.70 $5.65 40,179
2020-12-02 $5.61 $5.76 $5.45 $5.56 $5.51 67,634
2020-12-01 $5.56 $5.68 $5.48 $5.57 $5.52 72,963
2020-11-30 $5.51 $5.77 $5.45 $5.50 $5.46 29,438
2020-11-27 $5.55 $5.73 $5.44 $5.57 $5.52 21,147
2020-11-25 $5.56 $5.56 $5.26 $5.38 $5.34 48,936
2020-11-24 $5.64 $5.64 $5.33 $5.46 $5.42 46,784
2020-11-23 $5.39 $5.53 $5.31 $5.32 $5.27 48,472
2020-11-20 $5.41 $5.57 $5.25 $5.42 $5.38 24,532
2020-11-19 $5.35 $5.41 $5.33 $5.38 $5.34 42,922
2020-11-18 $5.64 $5.64 $5.40 $5.41 $5.37 57,599
2020-11-17 $5.61 $5.61 $5.31 $5.43 $5.38 23,099
2020-11-16 $5.59 $5.75 $5.53 $5.57 $5.52 28,198
2020-11-13 $5.65 $5.85 $5.65 $5.72 $5.67 21,036
2020-11-12 $5.50 $5.66 $5.50 $5.59 $5.54 58,757
2020-11-11 $5.61 $5.80 $5.59 $5.69 $5.64 74,311
2020-11-10 $5.95 $5.95 $5.74 $5.77 $5.72 23,863
2020-11-09 $5.83 $6.21 $5.83 $5.97 $5.92 96,920
2020-11-06 $5.79 $5.79 $5.49 $5.66 $5.61 19,374
2020-11-05 $5.69 $5.92 $5.60 $5.81 $5.76 40,565
2020-11-04 $5.46 $5.71 $5.38 $5.61 $5.56 30,361
2020-11-03 $5.55 $5.55 $5.31 $5.41 $5.37 44,892
2020-11-02 $5.14 $5.39 $5.14 $5.25 $5.21 27,018
2020-10-30 $5.40 $5.40 $5.14 $5.23 $5.19 37,136
2020-10-29 $5.50 $5.50 $5.26 $5.37 $5.32 33,584
2020-10-28 $5.49 $5.49 $5.26 $5.29 $5.25 38,673
2020-10-27 $5.56 $5.56 $5.31 $5.38 $5.34 18,281
2020-10-26 $5.51 $5.68 $5.33 $5.45 $5.41 32,950
2020-10-23 $5.67 $5.67 $5.46 $5.49 $5.45 71,420
2020-10-22 $5.55 $5.63 $5.46 $5.55 $5.50 29,442
2020-10-21 $5.54 $5.75 $5.54 $5.60 $5.55 63,137
2020-10-20 $5.88 $5.88 $5.68 $5.70 $5.65 28,918
2020-10-19 $5.81 $5.81 $5.63 $5.70 $5.65 37,811
2020-10-16 $5.62 $5.76 $5.48 $5.58 $5.53 42,104
2020-10-15 $5.53 $5.66 $5.47 $5.53 $5.48 41,644
2020-10-14 $5.60 $5.79 $5.54 $5.54 $5.49 29,271
2020-10-13 $5.88 $5.88 $5.61 $5.66 $5.61 51,618
2020-10-12 $5.86 $5.86 $5.62 $5.70 $5.65 23,013
2020-10-09 $5.90 $5.90 $5.65 $5.74 $5.69 31,772
2020-10-08 $6.05 $6.05 $5.76 $5.86 $5.81 57,917
2020-10-07 $5.93 $5.93 $5.64 $5.72 $5.67 52,991
2020-10-06 $5.47 $5.60 $5.47 $5.51 $5.47 229,136
2020-10-05 $5.25 $5.48 $5.25 $5.35 $5.31 34,238
2020-10-02 $5.55 $5.55 $5.22 $5.43 $5.39 51,035
2020-10-01 $5.61 $5.61 $5.28 $5.45 $5.41 45,553
2020-09-30 $5.50 $5.50 $5.36 $5.38 $5.34 64,516
2020-09-29 $5.31 $5.45 $5.18 $5.31 $5.27 29,659
2020-09-28 $5.30 $5.42 $5.24 $5.25 $5.21 18,214
2020-09-25 $5.45 $5.45 $5.21 $5.29 $5.25 44,913
2020-09-24 $5.51 $5.51 $5.32 $5.41 $5.37 38,132
2020-09-23 $5.64 $5.64 $5.45 $5.49 $5.45 125,254
2020-09-22 $5.48 $5.65 $5.48 $5.53 $5.49 28,125
2020-09-21 $5.71 $5.71 $5.49 $5.56 $5.51 21,688
2020-09-18 $5.67 $5.76 $5.67 $5.70 $5.65 286,261
2020-09-17 $5.98 $5.98 $5.81 $5.83 $5.78 21,604
2020-09-16 $6.00 $6.03 $5.89 $5.89 $5.84 32,585
2020-09-15 $6.20 $6.20 $5.87 $5.97 $5.92 45,044
2020-09-14 $6.00 $6.00 $5.87 $5.95 $5.90 38,774
2020-09-11 $6.00 $6.00 $5.74 $5.79 $5.74 498,539
2020-09-10 $5.89 $5.92 $5.76 $5.77 $5.72 126,877
2020-09-09 $5.97 $6.20 $5.97 $6.12 $6.07 21,180
2020-09-08 $5.84 $6.12 $5.84 $5.93 $5.88 54,689
2020-09-04 $6.29 $6.29 $6.01 $6.14 $6.08 44,460
2020-09-03 $6.36 $6.36 $6.12 $6.20 $6.13 24,187
2020-09-02 $6.37 $6.37 $6.28 $6.34 $6.27 74,878
2020-09-01 $6.34 $6.34 $6.21 $6.26 $6.20 89,270
2020-08-31 $6.24 $6.37 $6.16 $6.21 $6.15 35,991
2020-08-28 $6.31 $6.42 $6.20 $6.29 $6.23 17,726
2020-08-27 $6.37 $6.37 $6.31 $6.31 $6.24 21,026
2020-08-26 $6.30 $6.30 $6.09 $6.11 $6.05 33,411
2020-08-25 $6.27 $6.31 $6.21 $6.31 $6.24 72,793
2020-08-24 $6.83 $6.95 $6.60 $6.61 $6.54 75,295
2020-08-21 $6.96 $7.08 $6.84 $6.86 $6.79 63,376
2020-08-20 $6.97 $7.10 $6.97 $7.07 $7.00 56,257
2020-08-19 $6.87 $6.98 $6.87 $6.88 $6.81 102,373
2020-08-18 $7.27 $7.27 $7.01 $7.02 $6.95 22,440
2020-08-17 $7.20 $7.32 $7.20 $7.31 $7.23 17,531
2020-08-14 $7.16 $7.24 $7.16 $7.23 $7.15 23,479
2020-08-13 $7.21 $7.30 $7.21 $7.26 $7.19 28,027
2020-08-12 $7.48 $7.48 $7.24 $7.34 $7.26 47,347
2020-08-11 $7.50 $7.51 $7.40 $7.40 $7.32 33,830
2020-08-10 $7.32 $7.56 $7.32 $7.41 $7.33 24,870
2020-08-07 $7.98 $7.98 $7.71 $7.79 $7.71 33,961
2020-08-06 $8.08 $8.08 $7.89 $7.96 $7.88 26,694
2020-08-05 $7.98 $8.08 $7.98 $8.01 $7.93 45,130
2020-08-04 $7.85 $7.96 $7.85 $7.96 $7.88 53,090
2020-08-03 $8.05 $8.05 $7.85 $7.97 $7.89 92,650
2020-07-31 $7.91 $8.00 $7.77 $7.82 $7.74 17,542
2020-07-30 $7.59 $7.69 $7.49 $7.60 $7.52 33,806
2020-07-29 $7.65 $7.65 $7.47 $7.53 $7.45 21,175
2020-07-28 $7.44 $7.44 $7.36 $7.38 $7.30 25,664
2020-07-27 $7.18 $7.45 $7.18 $7.31 $7.24 46,017
2020-07-24 $7.38 $7.51 $7.24 $7.35 $7.27 69,517
2020-07-23 $7.66 $7.77 $7.54 $7.55 $7.47 47,605
2020-07-22 $6.73 $7.08 $6.73 $7.07 $6.99 111,686
2020-07-21 $7.48 $7.48 $7.17 $7.21 $7.14 42,550
2020-07-20 $6.76 $7.03 $6.76 $6.96 $6.89 41,390
2020-07-17 $6.70 $6.80 $6.64 $6.75 $6.68 41,739
2020-07-16 $6.65 $6.92 $6.65 $6.80 $6.73 28,682
2020-07-15 $7.00 $7.28 $7.00 $7.09 $7.02 44,977
2020-07-14 $7.75 $7.75 $7.52 $7.63 $7.55 34,527
2020-07-13 $7.68 $7.90 $7.68 $7.72 $7.64 41,999
2020-07-10 $8.09 $8.09 $7.54 $7.64 $7.56 25,075
2020-07-09 $7.88 $8.01 $7.73 $7.77 $7.69 27,414
2020-07-08 $7.58 $7.67 $7.58 $7.66 $7.58 20,588
2020-07-07 $7.16 $7.61 $7.16 $7.37 $7.29 23,518
2020-07-06 $7.35 $7.75 $7.35 $7.44 $7.36 39,260
2020-07-02 $6.07 $6.33 $6.07 $6.29 $6.23 39,325
2020-07-01 $6.00 $6.21 $6.00 $6.15 $6.09 39,696
2020-06-30 $6.00 $6.18 $6.00 $6.06 $6.00 30,504
2020-06-29 $6.31 $6.31 $6.00 $6.16 $6.10 32,376
2020-06-26 $6.13 $6.61 $6.13 $6.17 $6.11 48,376
2020-06-25 $6.55 $6.55 $6.19 $6.23 $6.17 41,947
2020-06-24 $6.46 $6.75 $6.16 $6.25 $6.19 31,926
2020-06-23 $5.93 $6.35 $5.93 $5.99 $5.93 16,223
2020-06-22 $6.04 $6.43 $6.00 $6.06 $6.00 30,094
2020-06-19 $5.87 $5.97 $5.70 $5.86 $5.80 29,386
2020-06-18 $5.34 $5.59 $5.34 $5.55 $5.49 13,486
2020-06-17 $5.33 $5.46 $5.33 $5.45 $5.39 51,621
2020-06-16 $5.39 $5.59 $5.39 $5.46 $5.40 14,532
2020-06-15 $5.60 $5.60 $5.22 $5.33 $5.28 26,647
2020-06-12 $5.37 $5.37 $5.27 $5.34 $5.28 60,070
2020-06-11 $5.88 $5.88 $5.17 $5.25 $5.20 30,751
2020-06-10 $5.58 $5.58 $5.40 $5.49 $5.43 29,733
2020-06-09 $5.29 $5.53 $5.29 $5.49 $5.43 50,179
2020-06-08 $5.75 $6.00 $5.50 $5.71 $5.65 26,913
2020-06-05 $5.43 $5.65 $5.43 $5.62 $5.56 56,394
2020-06-04 $5.45 $5.45 $5.22 $5.29 $5.24 33,320
2020-06-03 $5.79 $5.79 $5.44 $5.48 $5.42 37,477
2020-06-02 $5.31 $5.48 $5.31 $5.46 $5.40 50,648
2020-06-01 $5.28 $5.51 $5.13 $5.31 $5.26 48,829
2020-05-29 $5.06 $5.17 $5.05 $5.17 $5.12 271,316
2020-05-28 $4.92 $5.18 $4.92 $5.02 $4.97 143,435
2020-05-27 $5.22 $5.35 $5.13 $5.17 $5.12 78,528
2020-05-26 $5.26 $5.33 $5.23 $5.23 $5.18 61,526
2020-05-22 $5.35 $5.35 $5.02 $5.06 $5.01 42,907
2020-05-21 $5.33 $5.61 $5.31 $5.34 $5.28 86,397
2020-05-20 $5.58 $5.78 $5.51 $5.61 $5.55 109,522
2020-05-19 $5.11 $5.25 $5.11 $5.17 $5.12 135,642
2020-05-18 $5.31 $5.31 $5.14 $5.24 $5.19 130,226
2020-05-15 $5.32 $5.49 $5.25 $5.28 $5.23 64,547
2020-05-14 $5.05 $5.13 $5.02 $5.11 $5.06 85,989
2020-05-13 $5.24 $5.25 $4.96 $4.98 $4.93 96,029
2020-05-12 $5.17 $5.18 $5.07 $5.10 $5.05 44,411
2020-05-11 $4.94 $5.16 $4.94 $5.02 $4.97 64,925
2020-05-08 $4.87 $5.03 $4.87 $5.00 $4.95 84,578
2020-05-07 $4.80 $5.00 $4.76 $4.76 $4.71 73,526
2020-05-06 $4.72 $4.83 $4.72 $4.78 $4.73 38,165
2020-05-05 $4.53 $4.68 $4.53 $4.64 $4.59 74,562
2020-05-04 $4.55 $4.58 $4.52 $4.57 $4.52 87,074
2020-05-01 $4.60 $4.63 $4.55 $4.58 $4.53 100,694
2020-04-30 $4.89 $4.95 $4.71 $4.72 $4.67 83,907
2020-04-29 $4.76 $4.95 $4.65 $4.89 $4.84 43,892
2020-04-28 $4.83 $4.86 $4.77 $4.79 $4.74 100,431
2020-04-27 $5.02 $5.02 $4.67 $4.70 $4.65 107,586
2020-04-24 $4.61 $4.83 $4.61 $4.79 $4.74 94,968
2020-04-23 $4.46 $4.72 $4.46 $4.60 $4.55 64,366
2020-04-22 $4.55 $4.76 $4.52 $4.71 $4.66 90,689
2020-04-21 $4.60 $4.73 $4.60 $4.68 $4.63 135,071
2020-04-20 $5.22 $5.22 $4.80 $4.82 $4.77 82,021
2020-04-17 $4.80 $5.04 $4.80 $4.98 $4.93 62,864
2020-04-16 $4.75 $4.97 $4.75 $4.90 $4.85 64,132
2020-04-15 $4.95 $4.95 $4.82 $4.84 $4.79 39,476
2020-04-14 $4.88 $5.02 $4.88 $5.01 $4.96 111,987
2020-04-13 $4.95 $5.27 $4.95 $5.05 $5.00 74,618
2020-04-09 $5.24 $5.24 $5.08 $5.11 $5.06 47,518
2020-04-08 $6.00 $6.00 $4.91 $5.12 $5.07 128,770
2020-04-07 $5.52 $5.60 $5.33 $5.46 $5.40 472,477
2020-04-06 $5.30 $5.43 $5.30 $5.43 $5.37 121,628
2020-04-03 $5.24 $5.24 $4.98 $5.03 $4.98 48,238
2020-04-02 $5.01 $5.11 $4.98 $5.08 $5.03 182,646
2020-04-01 $5.11 $5.11 $4.89 $4.94 $4.89 147,997
2020-03-31 $5.05 $5.15 $4.82 $5.08 $5.03 325,929
2020-03-30 $5.05 $5.10 $4.85 $5.10 $5.05 672,042
2020-03-27 $5.46 $5.46 $4.96 $4.97 $4.92 84,301
2020-03-26 $5.07 $5.63 $5.07 $5.63 $5.57 95,997
2020-03-25 $4.77 $5.28 $4.77 $5.19 $5.14 42,724
2020-03-24 $4.87 $5.11 $4.87 $5.06 $5.01 219,279
2020-03-23 $4.40 $4.75 $4.40 $4.64 $4.59 106,216
2020-03-20 $5.32 $5.32 $4.72 $4.78 $4.73 123,264
2020-03-19 $4.86 $5.16 $4.71 $5.07 $5.02 133,937
2020-03-18 $4.38 $4.75 $4.38 $4.58 $4.53 106,962
2020-03-17 $4.83 $5.45 $4.83 $5.14 $5.09 109,341
2020-03-16 $4.59 $5.11 $4.58 $4.89 $4.84 75,434
2020-03-13 $5.81 $6.04 $5.61 $5.83 $5.77 89,033
2020-03-12 $5.43 $5.63 $5.43 $5.51 $5.45 122,549
2020-03-11 $6.26 $6.39 $6.21 $6.23 $6.17 65,510
2020-03-10 $6.51 $6.68 $6.42 $6.63 $6.56 54,391
2020-03-09 $6.23 $6.40 $6.09 $6.33 $6.26 51,461
2020-03-06 $6.73 $6.73 $6.45 $6.64 $6.57 55,688
2020-03-05 $6.71 $6.75 $6.61 $6.64 $6.57 50,974
2020-03-04 $6.52 $6.65 $6.50 $6.53 $6.46 60,067
2020-03-03 $6.45 $6.68 $6.45 $6.51 $6.44 71,262
2020-03-02 $6.70 $6.70 $6.52 $6.63 $6.56 123,604
2020-02-28 $6.31 $6.56 $6.31 $6.54 $6.47 69,716
2020-02-27 $6.90 $6.91 $6.78 $6.78 $6.71 42,192
2020-02-26 $7.17 $7.17 $7.06 $7.07 $7.00 100,440
2020-02-25 $7.15 $7.21 $7.03 $7.07 $7.00 91,619
2020-02-24 $6.99 $7.14 $6.90 $6.99 $6.92 35,026
2020-02-21 $7.18 $7.25 $7.16 $7.18 $7.11 61,579
2020-02-20 $7.12 $7.25 $7.12 $7.18 $7.11 37,510
2020-02-19 $7.21 $7.33 $7.17 $7.24 $7.17 57,960
2020-02-18 $7.07 $7.25 $7.07 $7.22 $7.15 23,841
2020-02-14 $7.22 $7.34 $7.22 $7.33 $7.25 17,172
2020-02-13 $7.67 $7.67 $7.50 $7.54 $7.46 17,901
2020-02-12 $7.63 $7.79 $7.57 $7.76 $7.68 44,224
2020-02-11 $7.53 $7.59 $7.53 $7.54 $7.46 21,476
2020-02-10 $7.26 $7.43 $7.26 $7.38 $7.30 21,658
2020-02-07 $7.31 $7.36 $7.30 $7.31 $7.23 15,169
2020-02-06 $7.64 $7.64 $7.44 $7.49 $7.41 59,879
2020-02-05 $7.49 $7.60 $7.48 $7.50 $7.42 62,804
2020-02-04 $7.39 $7.52 $7.39 $7.49 $7.41 41,161
2020-02-03 $7.40 $7.40 $7.28 $7.29 $7.21 12,804
2020-01-31 $7.23 $7.23 $6.97 $7.04 $6.97 44,892
2020-01-30 $7.08 $7.19 $7.02 $7.18 $7.10 56,245
2020-01-29 $7.54 $7.64 $7.54 $7.64 $7.56 1,017,353
2020-01-28 $7.65 $7.65 $7.48 $7.56 $7.48 208,829
2020-01-27 $7.60 $7.60 $7.37 $7.49 $7.41 108,734
2020-01-24 $8.01 $8.01 $7.83 $7.94 $7.86 45,842
2020-01-23 $8.04 $8.04 $7.82 $7.94 $7.86 36,145
2020-01-22 $8.11 $8.22 $8.11 $8.15 $8.07 37,531
2020-01-21 $8.14 $8.14 $7.88 $7.99 $7.91 63,298
2020-01-17 $8.21 $8.49 $8.21 $8.41 $8.32 26,682
2020-01-16 $8.36 $8.36 $8.10 $8.27 $8.18 45,406
2020-01-15 $8.50 $8.53 $8.37 $8.37 $8.28 18,934
2020-01-14 $8.54 $8.54 $8.27 $8.30 $8.21 36,666
2020-01-13 $8.51 $8.78 $8.51 $8.74 $8.65 37,771
2020-01-10 $8.50 $8.61 $8.48 $8.56 $8.47 23,924
2020-01-09 $8.34 $8.63 $8.34 $8.49 $8.40 27,600
2020-01-08 $8.15 $8.26 $8.15 $8.24 $8.16 35,150
2020-01-07 $8.18 $8.34 $8.18 $8.20 $8.12 25,400
2020-01-06 $8.24 $8.32 $8.15 $8.32 $8.23 50,776
2020-01-03 $8.65 $8.65 $8.46 $8.51 $8.42 32,665
2020-01-02 $8.91 $9.04 $8.91 $9.04 $8.95 19,087
2019-12-31 $8.53 $8.68 $8.53 $8.67 $8.58 21,146
2019-12-30 $8.48 $8.68 $8.41 $8.45 $8.36 55,115
2019-12-27 $8.44 $8.52 $8.44 $8.51 $8.42 42,944
2019-12-26 $8.52 $8.52 $8.23 $8.48 $8.39 18,566
2019-12-24 $8.31 $8.43 $8.24 $8.40 $8.31 43,285
2019-12-23 $8.22 $8.48 $8.22 $8.34 $8.25 22,834
2019-12-20 $8.30 $8.33 $8.27 $8.29 $8.20 27,810
2019-12-19 $8.29 $8.51 $8.22 $8.39 $8.30 32,382
2019-12-18 $8.56 $8.61 $8.56 $8.61 $8.52 27,228
2019-12-17 $8.84 $8.84 $8.65 $8.72 $8.63 34,196
2019-12-16 $8.44 $8.67 $8.44 $8.57 $8.48 39,768
2019-12-13 $8.26 $8.51 $8.26 $8.33 $8.24 61,356
2019-12-12 $8.28 $8.52 $8.21 $8.49 $8.40 46,827
2019-12-11 $8.08 $8.28 $8.08 $8.27 $8.18 36,504
2019-12-10 $7.75 $7.80 $7.75 $7.76 $7.68 28,296
2019-12-09 $7.96 $7.96 $7.72 $7.77 $7.69 48,485
2019-12-06 $7.75 $8.00 $7.75 $7.90 $7.82 54,749
2019-12-05 $7.16 $7.30 $7.11 $7.20 $7.13 45,033
2019-12-04 $6.91 $6.91 $6.79 $6.80 $6.73 37,437
2019-12-03 $6.94 $6.97 $6.86 $6.90 $6.83 28,807
2019-12-02 $6.83 $6.87 $6.78 $6.78 $6.71 51,641
2019-11-29 $6.95 $7.01 $6.94 $6.97 $6.90 18,036
2019-11-27 $7.05 $7.05 $6.82 $6.96 $6.89 24,893
2019-11-26 $6.87 $6.90 $6.80 $6.90 $6.83 46,634
2019-11-25 $7.06 $7.25 $7.06 $7.24 $7.17 39,630
2019-11-22 $6.97 $7.05 $6.97 $6.99 $6.92 20,750
2019-11-21 $7.01 $7.04 $6.97 $7.03 $6.96 13,866
2019-11-20 $7.10 $7.29 $7.10 $7.16 $7.09 35,975
2019-11-19 $7.06 $7.17 $7.06 $7.12 $7.05 41,088
2019-11-18 $6.64 $6.78 $6.64 $6.74 $6.67 27,381
2019-11-15 $6.45 $6.54 $6.45 $6.48 $6.41 39,896
2019-11-14 $6.37 $6.39 $6.33 $6.37 $6.30 77,014
2019-11-13 $6.09 $6.15 $6.05 $6.13 $6.07 25,465
2019-11-12 $6.12 $6.25 $6.12 $6.13 $6.07 40,172
2019-11-11 $6.31 $6.35 $6.24 $6.24 $6.18 48,214
2019-11-08 $6.49 $6.61 $6.49 $6.51 $6.44 35,587
2019-11-07 $6.65 $6.65 $6.54 $6.59 $6.52 44,303
2019-11-06 $6.56 $6.72 $6.56 $6.65 $6.58 45,736
2019-11-05 $6.61 $6.70 $6.61 $6.65 $6.58 32,830
2019-11-04 $6.43 $6.56 $6.43 $6.51 $6.44 60,013
2019-11-01 $6.62 $6.62 $6.45 $6.58 $6.51 92,668
2019-10-31 $6.37 $6.43 $6.37 $6.37 $6.30 73,622
2019-10-30 $6.27 $6.27 $6.19 $6.23 $6.17 54,399
2019-10-29 $6.15 $6.17 $6.08 $6.14 $6.08 90,146
2019-10-28 $6.18 $6.29 $6.13 $6.23 $6.17 70,561
2019-10-25 $6.09 $6.15 $6.07 $6.11 $6.05 33,783
2019-10-24 $6.17 $6.19 $6.12 $6.18 $6.12 33,531
2019-10-23 $5.96 $6.05 $5.89 $5.99 $5.93 53,481
2019-10-22 $6.09 $6.20 $6.09 $6.16 $6.10 42,945
2019-10-21 $5.69 $5.85 $5.69 $5.84 $5.78 99,407
2019-10-18 $5.78 $5.79 $5.73 $5.74 $5.68 18,308
2019-10-17 $5.78 $5.84 $5.73 $5.80 $5.74 35,895
2019-10-16 $5.73 $5.73 $5.65 $5.68 $5.62 32,818
2019-10-15 $5.67 $5.77 $5.67 $5.73 $5.67 32,111
2019-10-14 $5.66 $5.85 $5.66 $5.75 $5.69 119,476
2019-10-11 $5.77 $5.90 $5.73 $5.86 $5.80 39,389
2019-10-10 $5.74 $5.74 $5.56 $5.72 $5.66 142,930
2019-10-09 $5.23 $5.34 $5.23 $5.32 $5.27 26,814
2019-10-08 $5.48 $5.48 $5.39 $5.40 $5.34 54,265
2019-10-07 $5.48 $5.62 $5.48 $5.49 $5.43 28,993
2019-10-04 $5.49 $5.58 $5.49 $5.57 $5.51 66,492
2019-10-03 $5.30 $5.36 $5.25 $5.28 $5.23 40,505
2019-10-02 $5.18 $5.26 $5.18 $5.23 $5.18 39,799
2019-10-01 $5.17 $5.19 $5.12 $5.13 $5.08 77,129
2019-09-30 $5.11 $5.34 $5.11 $5.20 $5.15 25,878
2019-09-27 $5.21 $5.29 $5.16 $5.17 $5.12 26,980
2019-09-26 $5.30 $5.37 $5.26 $5.30 $5.25 43,249
2019-09-25 $5.20 $5.34 $5.20 $5.30 $5.25 340,130
2019-09-24 $5.37 $5.48 $5.36 $5.39 $5.33 85,597
2019-09-23 $5.34 $5.47 $5.34 $5.46 $5.40 94,035
2019-09-20 $5.76 $5.88 $5.71 $5.71 $5.65 44,902
2019-09-19 $6.00 $6.00 $5.86 $5.94 $5.88 64,451
2019-09-18 $5.49 $5.65 $5.49 $5.57 $5.51 55,700
2019-09-17 $5.01 $5.13 $5.01 $5.10 $5.05 18,483
2019-09-16 $5.10 $5.23 $5.10 $5.16 $5.11 105,151
2019-09-13 $5.20 $5.26 $5.13 $5.16 $5.11 107,572
2019-09-12 $5.06 $5.20 $5.06 $5.10 $5.05 53,045
2019-09-11 $4.99 $5.07 $4.95 $4.98 $4.93 39,320
2019-09-10 $4.90 $5.06 $4.90 $4.92 $4.87 73,421
2019-09-09 $5.15 $5.18 $5.04 $5.13 $5.04 60,846
2019-09-06 $5.10 $5.14 $5.00 $5.08 $4.99 53,311
2019-09-05 $4.95 $5.03 $4.87 $4.95 $4.86 42,815
2019-09-04 $4.35 $4.42 $4.35 $4.36 $4.28 99,374
2019-09-03 $4.24 $4.30 $4.24 $4.29 $4.21 92,278
2019-08-30 $4.23 $4.35 $4.21 $4.25 $4.17 32,133
2019-08-29 $4.29 $4.32 $4.24 $4.32 $4.24 50,731
2019-08-28 $4.22 $4.25 $4.19 $4.21 $4.13 41,136
2019-08-27 $4.35 $4.42 $4.29 $4.29 $4.21 81,304
2019-08-26 $4.43 $4.49 $4.37 $4.40 $4.32 84,229
2019-08-23 $4.66 $4.66 $4.45 $4.45 $4.37 142,935
2019-08-22 $4.82 $4.88 $4.79 $4.80 $4.71 158,535
2019-08-21 $4.88 $4.93 $4.86 $4.87 $4.78 42,073
2019-08-20 $4.89 $4.89 $4.77 $4.79 $4.70 119,319
2019-08-19 $4.76 $4.76 $4.66 $4.69 $4.60 49,178
2019-08-16 $4.57 $4.57 $4.47 $4.51 $4.43 95,886
2019-08-15 $4.53 $4.55 $4.47 $4.47 $4.39 120,360
2019-08-14 $4.52 $4.52 $4.42 $4.43 $4.35 192,166
2019-08-13 $4.43 $4.66 $4.43 $4.54 $4.46 261,480
2019-08-12 $4.44 $4.50 $4.42 $4.48 $4.40 94,371
2019-08-09 $4.65 $4.65 $4.47 $4.49 $4.41 170,695
2019-08-08 $4.66 $4.74 $4.66 $4.71 $4.62 79,260
2019-08-07 $4.67 $4.68 $4.57 $4.66 $4.57 49,597
2019-08-06 $4.69 $4.80 $4.69 $4.73 $4.64 119,431
2019-08-05 $4.74 $4.91 $4.64 $4.64 $4.55 64,393
2019-08-02 $5.04 $5.04 $4.96 $4.99 $4.90 46,623
2019-08-01 $5.34 $5.43 $5.11 $5.13 $5.04 116,347
2019-07-31 $5.47 $5.47 $5.28 $5.37 $5.27 104,778
2019-07-30 $5.46 $5.47 $5.43 $5.46 $5.36 48,343
2019-07-29 $5.55 $5.56 $5.47 $5.50 $5.40 27,337
2019-07-26 $5.55 $5.67 $5.55 $5.63 $5.53 31,710
2019-07-25 $5.76 $5.76 $5.61 $5.68 $5.57 20,342
2019-07-24 $5.71 $5.71 $5.62 $5.66 $5.56 28,332
2019-07-23 $5.75 $5.75 $5.64 $5.66 $5.56 79,012
2019-07-22 $5.46 $5.53 $5.46 $5.52 $5.42 42,146
2019-07-19 $5.53 $5.54 $5.48 $5.50 $5.40 37,860
2019-07-18 $5.50 $5.54 $5.42 $5.53 $5.43 70,484
2019-07-17 $5.52 $5.63 $5.52 $5.60 $5.50 20,084
2019-07-16 $5.52 $5.60 $5.52 $5.55 $5.45 40,945
2019-07-15 $5.52 $5.53 $5.44 $5.51 $5.41 460,965
2019-07-12 $5.47 $5.47 $5.36 $5.44 $5.34 25,511
2019-07-11 $5.36 $5.44 $5.36 $5.41 $5.31 69,706
2019-07-10 $5.30 $5.50 $5.29 $5.42 $5.32 33,711
2019-07-09 $5.45 $5.50 $5.27 $5.39 $5.29 37,467
2019-07-08 $5.60 $5.63 $5.53 $5.57 $5.47 29,711
2019-07-05 $5.73 $5.75 $5.68 $5.70 $5.59 26,990
2019-07-03 $5.99 $5.99 $5.92 $5.98 $5.87 21,669
2019-07-02 $6.00 $6.10 $6.00 $6.01 $5.90 83,434
2019-07-01 $5.96 $5.96 $5.77 $5.85 $5.74 86,295
2019-06-28 $5.66 $5.66 $5.60 $5.60 $5.50 57,930
2019-06-27 $5.58 $5.62 $5.55 $5.61 $5.51 18,389
2019-06-26 $5.50 $5.50 $5.45 $5.47 $5.37 46,642
2019-06-25 $5.38 $5.44 $5.36 $5.36 $5.26 42,031
2019-06-24 $5.59 $5.59 $5.49 $5.49 $5.39 118,025
2019-06-21 $5.56 $5.61 $5.53 $5.60 $5.50 64,222
2019-06-20 $5.65 $5.75 $5.65 $5.68 $5.57 71,194
2019-06-19 $5.55 $5.65 $5.55 $5.64 $5.54 52,469
2019-06-18 $5.32 $5.53 $5.32 $5.50 $5.40 116,821
2019-06-17 $5.28 $5.38 $5.28 $5.32 $5.22 60,842
2019-06-14 $5.36 $5.36 $5.25 $5.28 $5.18 652,805
2019-06-13 $5.44 $5.44 $5.34 $5.39 $5.29 61,361
2019-06-12 $5.35 $5.35 $5.23 $5.32 $5.22 118,282
2019-06-11 $5.50 $5.59 $5.45 $5.49 $5.39 113,612
2019-06-10 $5.31 $5.42 $5.31 $5.36 $5.26 77,226
2019-06-07 $5.14 $5.27 $5.14 $5.20 $5.10 95,748
2019-06-06 $5.15 $5.17 $5.12 $5.14 $5.04 89,427
2019-06-05 $5.19 $5.23 $5.13 $5.16 $5.06 76,419
2019-06-04 $5.14 $5.17 $5.08 $5.16 $5.06 87,336
2019-06-03 $5.20 $5.32 $5.20 $5.25 $5.04 34,884
2019-05-31 $5.19 $5.30 $5.19 $5.30 $5.09 96,925
2019-05-30 $5.30 $5.30 $5.25 $5.27 $5.06 50,800
2019-05-29 $5.38 $5.38 $5.30 $5.34 $5.13 79,726
2019-05-28 $5.45 $5.45 $5.32 $5.33 $5.12 85,436
2019-05-24 $5.20 $5.30 $5.20 $5.28 $5.07 42,083
2019-05-23 $5.24 $5.26 $5.18 $5.22 $5.01 45,433
2019-05-22 $5.59 $5.60 $5.52 $5.57 $5.35 44,441
2019-05-21 $5.53 $5.60 $5.52 $5.57 $5.35 81,370
2019-05-20 $5.44 $5.45 $5.37 $5.40 $5.19 79,751
2019-05-17 $5.34 $5.47 $5.34 $5.46 $5.24 67,841
2019-05-16 $5.73 $5.74 $5.60 $5.71 $5.48 50,695
2019-05-15 $5.80 $5.90 $5.79 $5.89 $5.66 224,735
2019-05-14 $5.73 $5.84 $5.65 $5.80 $5.57 136,958
2019-05-13 $5.68 $5.90 $4.68 $5.65 $5.43 70,169
2019-05-10 $5.81 $5.95 $5.81 $5.94 $5.70 46,595
2019-05-09 $5.82 $5.89 $5.71 $5.85 $5.62 69,042
2019-05-08 $6.14 $6.17 $6.05 $6.15 $5.91 67,395
2019-05-07 $6.26 $6.26 $6.02 $6.10 $5.86 74,044
2019-05-06 $6.25 $6.43 $6.25 $6.43 $6.18 39,705
2019-05-03 $6.79 $6.80 $6.68 $6.75 $6.48 27,689
2019-05-02 $6.49 $6.66 $6.49 $6.59 $6.33 20,349
2019-05-01 $6.56 $6.60 $6.41 $6.46 $6.20 57,447
2019-04-30 $6.40 $6.49 $6.33 $6.47 $6.21 30,645
2019-04-29 $6.71 $6.71 $6.61 $6.71 $6.44 25,152
2019-04-26 $6.79 $6.90 $6.79 $6.87 $6.60 1,732,943
2019-04-25 $6.47 $6.74 $6.47 $6.72 $6.45 837,632
2019-04-24 $6.77 $6.98 $6.77 $6.84 $6.57 47,077
2019-04-23 $6.89 $7.01 $6.89 $6.98 $6.70 31,236
2019-04-22 $6.67 $6.90 $6.67 $6.87 $6.60 38,907
2019-04-18 $6.87 $6.93 $6.87 $6.90 $6.63 52,029
2019-04-17 $6.80 $6.94 $6.80 $6.92 $6.65 24,084
2019-04-16 $6.48 $6.59 $6.48 $6.55 $6.29 20,852
2019-04-15 $6.61 $6.74 $6.61 $6.64 $6.38 69,742
2019-04-12 $6.70 $6.76 $6.70 $6.75 $6.48 44,612
2019-04-11 $6.57 $6.73 $6.57 $6.64 $6.38 23,162
2019-04-10 $6.86 $6.86 $6.70 $6.78 $6.51 21,389
2019-04-09 $6.77 $6.77 $6.66 $6.72 $6.45 24,790
2019-04-08 $6.58 $6.58 $6.38 $6.47 $6.21 27,149
2019-04-05 $6.38 $6.49 $6.38 $6.45 $6.19 17,790
2019-04-04 $6.40 $6.42 $6.36 $6.38 $6.13 43,273
2019-04-03 $6.22 $6.34 $6.22 $6.27 $6.02 45,221
2019-04-02 $6.18 $6.18 $6.06 $6.11 $5.87 24,763
2019-04-01 $6.15 $6.15 $5.93 $6.03 $5.79 43,537
2019-03-29 $5.75 $5.91 $5.75 $5.90 $5.67 22,911
2019-03-28 $5.81 $5.87 $5.79 $5.86 $5.63 50,727
2019-03-27 $5.84 $5.88 $5.71 $5.81 $5.58 39,949
2019-03-26 $6.10 $6.10 $5.94 $5.98 $5.74 50,207
2019-03-25 $6.01 $6.26 $6.01 $6.20 $5.95 27,216
2019-03-22 $5.71 $5.97 $5.71 $5.83 $5.60 33,542
2019-03-21 $5.55 $5.77 $5.55 $5.77 $5.54 103,255
2019-03-20 $5.80 $5.80 $5.61 $5.70 $5.47 70,121
2019-03-19 $5.72 $5.92 $5.72 $5.83 $5.60 75,443
2019-03-18 $5.95 $5.95 $5.66 $5.77 $5.54 77,505
2019-03-15 $5.68 $5.82 $5.68 $5.76 $5.53 248,832
2019-03-14 $5.82 $5.82 $5.61 $5.75 $5.52 41,502
2019-03-13 $5.98 $5.99 $5.84 $5.97 $5.73 17,148
2019-03-12 $6.01 $6.17 $6.01 $6.07 $5.83 28,426
2019-03-11 $5.87 $6.10 $5.87 $6.07 $5.83 46,246
2019-03-08 $6.03 $6.10 $5.95 $6.04 $5.80 76,639
2019-03-07 $6.36 $6.36 $6.11 $6.14 $5.90 54,625
2019-03-06 $6.63 $6.63 $6.44 $6.45 $6.19 70,703
2019-03-05 $6.24 $6.31 $6.17 $6.29 $6.04 27,849
2019-03-04 $6.22 $6.24 $6.08 $6.15 $5.91 28,487
2019-03-01 $6.01 $6.01 $5.83 $5.95 $5.71 45,074
2019-02-28 $5.93 $5.93 $5.87 $5.87 $5.64 579,370
2019-02-27 $6.19 $6.19 $6.04 $6.08 $5.84 60,640
2019-02-26 $6.57 $6.57 $6.21 $6.39 $6.14 52,707
2019-02-25 $7.32 $7.50 $7.05 $7.12 $6.84 59,978
2019-02-22 $7.53 $7.58 $7.37 $7.53 $7.23 37,448
2019-02-21 $6.64 $6.70 $6.64 $6.68 $6.42 14,618
2019-02-20 $6.76 $6.76 $6.47 $6.59 $6.33 52,584
2019-02-19 $6.28 $6.54 $6.28 $6.49 $6.24 33,943
2019-02-15 $6.74 $6.74 $6.60 $6.68 $6.42 212,762
2019-02-14 $6.97 $6.97 $6.79 $6.88 $6.61 40,121
2019-02-13 $7.09 $7.17 $6.99 $7.07 $6.79 59,904
2019-02-12 $6.45 $6.49 $6.30 $6.38 $6.13 16,904
2019-02-11 $6.35 $6.50 $6.35 $6.45 $6.19 20,908
2019-02-08 $6.24 $6.24 $6.08 $6.17 $5.93 35,513
2019-02-07 $5.81 $5.99 $5.81 $5.96 $5.72 238,565
2019-02-06 $6.14 $6.17 $6.03 $6.06 $5.82 178,611
2019-02-05 $6.03 $6.17 $6.01 $6.14 $5.90 54,111
2019-02-04 $5.93 $6.05 $5.93 $6.00 $5.76 109,131
2019-02-01 $5.95 $6.22 $5.95 $6.06 $5.82 144,963
2019-01-31 $6.06 $6.26 $6.06 $6.23 $5.98 135,535
2019-01-30 $6.16 $6.21 $6.08 $6.19 $5.94 34,138
2019-01-29 $6.11 $6.32 $6.11 $6.23 $5.98 54,286
2019-01-28 $6.21 $6.21 $5.94 $6.01 $5.77 242,657
2019-01-25 $6.04 $6.22 $6.04 $6.19 $5.94 26,060
2019-01-24 $6.04 $6.04 $5.91 $5.99 $5.75 88,564
2019-01-23 $5.83 $5.83 $5.71 $5.74 $5.51 81,251
2019-01-22 $5.64 $5.88 $5.64 $5.74 $5.51 407,430
2019-01-18 $6.12 $6.23 $6.12 $6.21 $5.96 227,047
2019-01-17 $5.79 $5.94 $5.79 $5.88 $5.65 89,171
2019-01-16 $5.97 $5.97 $5.85 $5.88 $5.65 44,344
2019-01-15 $5.94 $6.17 $5.94 $6.05 $5.81 81,016
2019-01-14 $5.91 $5.91 $5.72 $5.86 $5.63 249,237
2019-01-11 $5.96 $5.96 $5.76 $5.93 $5.70 518,581
2019-01-10 $5.56 $5.69 $5.56 $5.68 $5.46 119,294
2019-01-09 $5.80 $5.80 $5.68 $5.74 $5.51 37,865
2019-01-08 $5.39 $5.47 $5.26 $5.45 $5.23 85,097
2019-01-07 $5.24 $5.24 $5.03 $5.24 $5.03 216,710
2019-01-04 $5.27 $5.32 $5.13 $5.29 $5.08 101,293
2019-01-03 $5.21 $5.22 $5.15 $5.17 $4.97 41,461
2019-01-02 $5.55 $5.61 $5.50 $5.60 $5.38 137,219
2018-12-31 $5.78 $5.89 $5.66 $5.70 $5.47 295,671
2018-12-28 $5.59 $5.71 $5.55 $5.65 $5.43 146,242
2018-12-27 $5.51 $5.75 $5.51 $5.63 $5.41 248,959
2018-12-26 $5.67 $5.78 $5.52 $5.74 $5.51 180,332
2018-12-24 $5.69 $5.75 $5.56 $5.58 $5.36 103,668
2018-12-21 $5.71 $5.83 $5.65 $5.68 $5.45 138,488
2018-12-20 $5.67 $5.85 $5.66 $5.69 $5.46 127,735
2018-12-19 $5.92 $5.99 $5.59 $5.69 $5.46 141,220
2018-12-18 $6.07 $6.14 $6.00 $6.04 $5.80 356,161
2018-12-17 $6.29 $6.29 $6.06 $6.10 $5.86 193,089
2018-12-14 $6.30 $6.30 $6.10 $6.18 $5.94 166,930
2018-12-13 $6.43 $6.61 $6.43 $6.46 $6.20 153,133
2018-12-12 $6.76 $6.76 $6.53 $6.62 $6.36 270,173
2018-12-11 $6.67 $6.78 $6.48 $6.61 $6.35 774,456
2018-12-10 $6.52 $6.52 $6.29 $6.43 $6.18 166,016
2018-12-07 $6.45 $6.63 $6.36 $6.38 $6.13 152,869
2018-12-06 $6.66 $6.66 $6.42 $6.55 $6.29 99,806
2018-12-04 $7.11 $7.34 $6.98 $7.02 $6.74 138,132
2018-12-03 $7.52 $7.52 $7.29 $7.37 $7.08 90,313
2018-11-30 $7.00 $7.20 $7.00 $7.07 $6.79 114,984
2018-11-29 $7.13 $7.13 $6.91 $6.97 $6.69 60,868
2018-11-28 $7.06 $7.28 $7.06 $7.24 $6.95 98,898
2018-11-27 $7.06 $7.06 $6.83 $6.93 $6.66 114,008
2018-11-26 $6.89 $6.89 $6.75 $6.79 $6.52 73,344
2018-11-23 $6.86 $6.86 $6.60 $6.77 $6.50 25,727
2018-11-21 $6.81 $7.08 $6.81 $6.91 $6.64 99,321
2018-11-20 $6.93 $6.93 $6.65 $6.69 $6.43 68,687
2018-11-19 $6.96 $7.19 $6.96 $6.96 $6.68 60,952
2018-11-16 $6.67 $6.92 $6.67 $6.84 $6.57 76,937
2018-11-15 $6.77 $6.82 $6.56 $6.70 $6.43 112,916
2018-11-14 $6.82 $6.84 $6.70 $6.79 $6.52 111,222
2018-11-13 $6.75 $6.82 $6.47 $6.70 $6.43 88,254
2018-11-12 $6.78 $6.78 $6.51 $6.55 $6.29 149,823
2018-11-09 $7.03 $7.03 $6.81 $6.86 $6.59 52,581
2018-11-08 $7.19 $7.19 $6.95 $6.95 $6.67 126,418
2018-11-07 $7.85 $7.85 $7.57 $7.84 $7.53 116,263
2018-11-06 $7.46 $7.65 $7.46 $7.57 $7.27 91,207
2018-11-05 $7.78 $8.03 $7.78 $8.00 $7.68 124,768
2018-11-02 $8.50 $8.54 $8.23 $8.32 $7.99 73,914
2018-11-01 $8.13 $8.46 $8.13 $8.41 $8.08 73,073
2018-10-31 $7.73 $7.73 $7.56 $7.59 $7.29 73,390
2018-10-30 $7.20 $7.32 $7.08 $7.29 $7.00 68,121
2018-10-29 $7.29 $7.54 $7.15 $7.22 $6.93 101,239
2018-10-26 $7.05 $7.23 $7.05 $7.16 $6.88 66,614
2018-10-25 $7.51 $7.64 $7.42 $7.61 $7.31 150,151
2018-10-24 $8.20 $8.20 $7.92 $7.92 $7.61 119,216
2018-10-23 $8.25 $8.36 $8.10 $8.32 $7.99 70,720
2018-10-22 $8.54 $8.62 $8.41 $8.49 $8.15 57,321
2018-10-19 $8.22 $8.29 $8.13 $8.23 $7.90 49,541
2018-10-18 $8.28 $8.36 $8.15 $8.21 $7.88 80,456
2018-10-17 $8.55 $8.59 $8.47 $8.51 $8.17 61,913
2018-10-16 $8.58 $8.64 $8.43 $8.60 $8.26 117,599
2018-10-15 $8.36 $8.64 $8.36 $8.59 $8.25 380,771
2018-10-12 $9.03 $9.24 $8.72 $9.15 $8.79 135,272
2018-10-11 $9.07 $9.31 $8.82 $8.93 $8.58 105,100
2018-10-10 $9.53 $9.65 $9.35 $9.35 $8.98 813,167
2018-10-09 $9.90 $9.90 $9.63 $9.65 $9.27 139,680
2018-10-08 $9.85 $9.90 $9.73 $9.88 $9.49 94,839
2018-10-05 $10.09 $10.09 $9.85 $9.91 $9.52 56,203
2018-10-04 $10.19 $10.26 $10.05 $10.10 $9.70 1,392,174
2018-10-03 $10.05 $10.15 $10.01 $10.05 $9.65 79,664
2018-10-02 $10.30 $10.30 $10.02 $10.12 $9.72 197,439
2018-10-01 $10.40 $10.40 $10.27 $10.36 $9.95 44,483
2018-09-28 $10.49 $10.49 $10.25 $10.32 $9.91 65,377
2018-09-27 $10.28 $10.55 $10.28 $10.47 $10.06 13,867
2018-09-26 $10.44 $10.66 $10.44 $10.48 $10.07 140,203
2018-09-25 $10.01 $10.22 $10.01 $10.20 $9.80 48,160
2018-09-24 $10.37 $10.37 $10.14 $10.17 $9.77 23,566
2018-09-21 $10.37 $10.37 $10.14 $10.16 $9.76 19,523
2018-09-20 $10.14 $10.42 $10.14 $10.31 $9.90 39,341
2018-09-19 $10.15 $10.18 $9.99 $10.15 $9.75 34,568
2018-09-18 $10.01 $10.01 $9.84 $9.87 $9.48 28,634
2018-09-17 $10.00 $10.00 $9.80 $9.82 $9.43 33,425
2018-09-14 $10.49 $10.49 $10.26 $10.36 $9.95 155,851
2018-09-13 $10.16 $10.16 $9.88 $9.93 $9.54 66,333
2018-09-12 $9.85 $10.70 $9.80 $10.07 $9.67 47,886
2018-09-11 $9.75 $9.91 $9.65 $9.88 $9.49 205,324
2018-09-10 $10.01 $10.11 $10.01 $10.07 $9.67 328,889
2018-09-07 $10.55 $10.55 $10.32 $10.45 $10.04 273,219
2018-09-06 $10.95 $10.95 $10.66 $10.72 $10.30 73,523
2018-09-05 $11.02 $11.02 $10.80 $10.86 $10.39 35,280
2018-09-04 $11.31 $11.31 $11.09 $11.17 $10.69 25,157
2018-08-31 $10.86 $11.10 $10.86 $10.97 $10.50 34,155
2018-08-30 $10.66 $10.70 $10.45 $10.53 $10.07 34,516
2018-08-29 $10.92 $10.92 $10.75 $10.92 $10.45 22,141
2018-08-28 $10.94 $10.94 $10.63 $10.67 $10.21 32,055
2018-08-27 $10.69 $10.93 $10.69 $10.86 $10.39 27,746
2018-08-24 $10.71 $10.71 $10.41 $10.50 $10.05 31,438
2018-08-23 $10.91 $10.91 $10.58 $10.61 $10.15 23,589
2018-08-22 $11.42 $11.42 $11.14 $11.22 $10.73 37,863
2018-08-21 $10.95 $11.15 $10.95 $11.10 $10.62 26,968
2018-08-20 $10.19 $10.31 $10.05 $10.14 $9.70 45,390
2018-08-17 $10.50 $10.50 $10.13 $10.42 $9.97 17,463
2018-08-16 $10.81 $10.81 $10.56 $10.66 $10.20 34,643
2018-08-15 $10.66 $10.66 $10.31 $10.57 $10.11 62,809
2018-08-14 $10.95 $10.97 $10.80 $10.93 $10.46 27,958
2018-08-13 $11.86 $11.86 $11.63 $11.66 $11.16 31,133
2018-08-10 $11.83 $12.37 $11.82 $11.86 $11.35 79,369
2018-08-09 $12.45 $12.50 $12.39 $12.44 $11.90 24,253
2018-08-08 $12.30 $12.40 $12.18 $12.37 $11.84 27,300
2018-08-07 $12.40 $12.42 $12.32 $12.37 $11.84 18,185
2018-08-06 $12.17 $12.21 $12.07 $12.15 $11.62 26,267
2018-08-03 $12.09 $12.19 $12.00 $12.13 $11.61 39,539
2018-08-02 $11.97 $12.34 $11.82 $12.20 $11.67 15,928
2018-08-01 $12.29 $12.49 $12.29 $12.32 $11.79 13,779
2018-07-31 $12.71 $12.89 $12.70 $12.87 $12.31 42,683
2018-07-30 $12.82 $12.85 $12.68 $12.73 $12.18 38,674
2018-07-27 $12.69 $13.03 $12.65 $12.76 $12.21 28,811
2018-07-26 $12.77 $12.77 $12.65 $12.67 $12.12 19,251
2018-07-25 $12.71 $13.00 $12.71 $12.94 $12.38 17,311
2018-07-24 $12.49 $12.74 $12.44 $12.50 $11.96 19,146
2018-07-23 $12.61 $12.61 $12.30 $12.44 $11.90 18,198
2018-07-20 $12.72 $12.79 $12.54 $12.72 $12.17 21,313
2018-07-19 $13.07 $13.07 $12.85 $12.92 $12.36 54,046
2018-07-18 $13.25 $13.25 $13.11 $13.18 $12.61 21,960
2018-07-17 $13.82 $13.87 $13.56 $13.83 $13.23 36,278
2018-07-16 $14.13 $14.13 $13.92 $13.96 $13.36 21,765
2018-07-13 $13.76 $13.85 $13.70 $13.79 $13.19 13,855
2018-07-12 $13.69 $13.69 $13.42 $13.49 $12.91 19,154
2018-07-11 $13.43 $13.47 $13.22 $13.28 $12.71 15,010
2018-07-10 $13.48 $13.48 $13.37 $13.47 $12.89 34,503
2018-07-09 $13.86 $13.86 $13.51 $13.68 $13.09 13,869
2018-07-06 $13.28 $13.65 $13.28 $13.60 $13.01 24,362
2018-07-05 $13.73 $13.73 $13.38 $13.46 $12.87 17,147
2018-07-03 $13.87 $13.95 $13.75 $13.78 $13.18 20,383
2018-07-02 $14.05 $14.09 $13.75 $13.76 $13.16 137,119
2018-06-29 $13.95 $14.09 $13.95 $14.05 $13.44 42,827
2018-06-28 $13.14 $13.31 $13.00 $13.28 $12.71 42,839
2018-06-27 $13.11 $13.15 $12.76 $12.85 $12.29 33,879
2018-06-26 $14.18 $14.18 $13.82 $13.98 $13.38 41,306
2018-06-25 $14.63 $14.63 $14.20 $14.35 $13.73 89,286
2018-06-22 $15.18 $15.18 $14.76 $14.78 $14.14 248,254
2018-06-21 $14.53 $14.91 $14.53 $14.71 $14.07 207,524
2018-06-20 $14.89 $14.94 $14.74 $14.87 $14.23 129,051
2018-06-19 $14.86 $14.96 $14.80 $14.93 $14.28 153,853
2018-06-18 $15.08 $15.21 $15.02 $15.21 $14.55 37,029
2018-06-15 $15.05 $15.28 $15.05 $15.22 $14.56 41,329
2018-06-14 $15.27 $15.38 $15.11 $15.21 $14.55 32,993
2018-06-13 $15.70 $15.70 $15.36 $15.43 $14.76 53,153
2018-06-12 $16.31 $16.31 $16.04 $16.11 $15.41 328,982
2018-06-11 $16.12 $16.39 $16.12 $16.36 $15.65 28,268
2018-06-08 $16.29 $16.29 $16.01 $16.27 $15.57 17,427
2018-06-07 $16.84 $16.84 $16.44 $16.57 $15.85 55,447
2018-06-06 $16.61 $16.84 $16.51 $16.81 $16.08 60,093
2018-06-05 $15.56 $15.56 $15.21 $15.45 $14.62 19,513
2018-06-04 $15.29 $15.29 $15.03 $15.16 $14.35 12,146
2018-06-01 $14.96 $14.96 $14.90 $14.96 $14.16 27,385
2018-05-31 $14.95 $15.15 $14.95 $15.10 $14.29 774,309
2018-05-30 $15.00 $15.17 $14.90 $15.13 $14.32 173,286
2018-05-29 $15.48 $15.48 $14.94 $15.05 $14.24 20,459
2018-05-25 $14.57 $14.57 $14.23 $14.36 $13.59 10,200
2018-05-24 $14.96 $14.96 $14.50 $14.58 $13.80 24,195
2018-05-23 $14.81 $14.89 $14.46 $14.84 $14.04 18,000
2018-05-22 $15.17 $15.28 $15.10 $15.13 $14.32 24,195
2018-05-21 $15.32 $15.32 $14.97 $15.17 $14.36 31,345
2018-05-18 $14.50 $14.50 $14.30 $14.34 $13.57 55,975
2018-05-17 $14.38 $14.61 $14.38 $14.44 $13.67 20,544
2018-05-16 $14.18 $14.55 $14.18 $14.47 $13.69 24,617
2018-05-15 $13.89 $13.89 $13.75 $13.80 $13.06 34,704
2018-05-14 $15.12 $15.12 $14.52 $14.53 $13.75 28,213
2018-05-11 $15.70 $15.70 $15.52 $15.55 $14.72 38,363
2018-05-10 $15.26 $15.49 $15.24 $15.47 $14.64 48,968
2018-05-09 $15.12 $15.12 $14.84 $15.00 $14.20 45,926
2018-05-08 $15.13 $15.13 $14.78 $14.86 $14.06 198,749
2018-05-07 $14.39 $14.39 $14.27 $14.28 $13.51 22,681
2018-05-04 $14.39 $14.50 $14.16 $14.39 $13.62 33,095
2018-05-03 $14.20 $14.47 $14.14 $14.47 $13.69 99,447
2018-05-02 $14.48 $14.48 $14.21 $14.29 $13.52 242,776
2018-05-01 $14.28 $14.40 $14.06 $14.36 $13.59 19,346
2018-04-30 $14.74 $14.74 $14.32 $14.45 $13.68 53,644
2018-04-27 $14.57 $14.57 $14.34 $14.43 $13.66 10,438
2018-04-26 $14.64 $14.67 $14.42 $14.55 $13.77 20,304
2018-04-25 $15.10 $15.10 $14.74 $14.80 $14.01 10,760
2018-04-24 $15.20 $15.20 $14.84 $14.94 $14.14 17,340
2018-04-23 $15.21 $15.27 $15.06 $15.20 $14.39 45,166
2018-04-20 $15.77 $15.77 $15.24 $15.28 $14.46 20,341
2018-04-19 $16.51 $16.64 $16.39 $16.50 $15.62 18,824
2018-04-18 $17.04 $17.04 $16.62 $16.83 $15.93 7,239
2018-04-17 $17.08 $17.35 $17.08 $17.35 $16.42 218,263
2018-04-16 $17.70 $17.98 $17.70 $17.98 $17.02 28,850
2018-04-13 $18.20 $18.42 $18.09 $18.11 $17.14 25,224
2018-04-12 $18.47 $18.59 $18.38 $18.59 $17.59 17,643
2018-04-11 $18.30 $18.52 $18.30 $18.44 $17.45 6,847
2018-04-10 $18.58 $18.89 $18.58 $18.80 $17.79 15,727
2018-04-09 $17.54 $17.69 $17.46 $17.47 $16.53 6,220
2018-04-06 $17.79 $17.79 $17.21 $17.43 $16.50 10,483
2018-04-05 $17.59 $17.73 $17.57 $17.59 $16.65 15,435
2018-04-04 $17.30 $17.63 $17.13 $17.61 $16.67 19,010
2018-04-03 $18.33 $18.40 $18.11 $18.32 $17.34 17,755
2018-04-02 $18.16 $18.20 $17.70 $17.91 $16.95 18,963
2018-03-29 $18.13 $18.46 $18.04 $18.44 $17.45 49,701
2018-03-28 $18.30 $18.37 $18.02 $18.26 $17.28 64,324
2018-03-27 $19.60 $19.60 $18.78 $18.87 $17.86 26,766
2018-03-26 $18.27 $18.65 $18.21 $18.60 $17.60 19,910
2018-03-23 $18.72 $18.72 $18.24 $18.25 $17.27 17,952
2018-03-22 $19.61 $19.69 $19.35 $19.47 $18.43 9,424
2018-03-21 $19.60 $19.71 $19.50 $19.69 $18.63 30,888
2018-03-20 $20.09 $20.51 $20.09 $20.46 $19.36 8,728
2018-03-19 $19.24 $19.35 $19.09 $19.30 $18.27 10,134
2018-03-16 $19.61 $19.75 $19.47 $19.75 $18.69 12,713
2018-03-15 $19.65 $19.78 $19.53 $19.68 $18.62 3,971
2018-03-14 $19.86 $19.86 $19.72 $19.85 $18.79 34,567
2018-03-13 $20.27 $20.39 $20.05 $20.18 $19.10 8,323
2018-03-12 $20.27 $20.51 $20.25 $20.36 $19.27 11,373
2018-03-09 $20.36 $20.65 $20.21 $20.65 $19.54 10,435
2018-03-08 $19.17 $19.46 $19.15 $19.36 $18.32 12,250
2018-03-07 $19.27 $19.27 $18.99 $19.23 $18.20 10,081
2018-03-06 $19.54 $19.64 $19.36 $19.47 $18.43 12,818
2018-03-05 $18.94 $19.38 $18.94 $19.38 $18.34 14,629
2018-03-02 $18.96 $19.36 $18.96 $19.27 $18.24 24,308
2018-03-01 $19.90 $19.90 $19.28 $19.42 $18.38 16,176
2018-02-28 $19.93 $20.07 $19.70 $20.04 $18.97 13,904
2018-02-27 $19.73 $20.02 $19.50 $19.66 $18.61 12,340
2018-02-26 $20.03 $20.13 $19.78 $20.13 $19.05 25,082
2018-02-23 $20.05 $20.05 $19.63 $19.80 $18.74 10,768
2018-02-22 $20.42 $20.42 $19.77 $20.01 $18.94 18,307
2018-02-21 $203.61 $205.08 $200.95 $202.27 $19.14 32,850
2018-02-20 $204.54 $204.54 $200.01 $200.98 $19.02 9,040
2018-02-16 $198.70 $202.49 $198.00 $199.55 $18.89 25,270
2018-02-15 $195.37 $201.91 $195.37 $197.65 $18.71 12,960
2018-02-14 $191.48 $193.90 $188.75 $192.93 $18.26 19,070
2018-02-13 $194.63 $194.63 $189.50 $190.82 $18.06 14,160
2018-02-12 $188.75 $188.75 $184.37 $187.94 $17.79 9,190
2018-02-09 $184.73 $186.97 $180.01 $185.21 $17.53 20,280
2018-02-08 $186.00 $186.00 $179.20 $179.87 $17.02 26,460
2018-02-07 $178.45 $181.49 $177.51 $178.91 $16.93 23,000
2018-02-06 $179.46 $184.00 $172.94 $182.12 $17.24 36,920
2018-02-05 $191.70 $193.83 $187.00 $190.21 $18.00 18,010
2018-02-02 $182.45 $184.16 $177.75 $181.96 $17.22 52,830
2018-02-01 $168.25 $169.25 $166.08 $168.87 $15.98 160,420
2018-01-31 $163.50 $168.00 $163.50 $166.27 $15.74 32,240
2018-01-30 $169.03 $169.04 $163.75 $165.13 $15.63 13,140
2018-01-29 $164.51 $170.90 $164.51 $165.75 $15.69 23,990
2018-01-26 $171.39 $176.66 $171.39 $175.83 $16.64 34,220
2018-01-25 $171.25 $171.50 $170.00 $171.50 $16.23 19,050
2018-01-24 $173.00 $173.75 $171.75 $172.96 $16.37 11,340
2018-01-23 $172.80 $176.23 $172.25 $173.28 $16.40 55,820
2018-01-22 $180.90 $180.90 $173.76 $176.82 $16.73 12,460
2018-01-19 $177.30 $177.30 $173.15 $175.69 $16.63 14,570
2018-01-18 $169.80 $176.52 $169.80 $173.40 $16.41 12,220
2018-01-17 $179.00 $181.55 $178.52 $180.77 $17.11 7,140
2018-01-16 $180.38 $182.97 $176.50 $176.50 $16.70 14,980
2018-01-12 $193.75 $193.75 $186.58 $190.29 $18.01 8,560
2018-01-11 $189.01 $193.37 $189.01 $193.22 $18.29 36,780
2018-01-10 $183.24 $183.24 $181.10 $182.46 $17.27 48,550
2018-01-09 $187.33 $189.70 $184.00 $187.00 $17.70 10,970
2018-01-08 $192.79 $192.80 $187.51 $189.99 $17.98 28,660
2018-01-05 $192.53 $192.80 $192.00 $192.80 $18.25 22,580
2018-01-04 $191.42 $195.60 $191.42 $192.53 $18.22 17,650
2018-01-03 $200.34 $200.34 $195.00 $195.50 $18.50 11,570
2018-01-02 $189.64 $195.50 $189.64 $195.00 $18.45 38,420
2017-12-29 $179.17 $179.62 $178.07 $178.74 $16.92 14,570
2017-12-28 $184.50 $184.50 $180.46 $182.37 $17.26 10,870
2017-12-27 $179.21 $179.21 $174.75 $175.70 $16.63 15,930
2017-12-26 $183.00 $184.00 $181.45 $183.99 $17.41 28,380
2017-12-22 $180.56 $184.24 $180.56 $183.09 $17.33 10,100
2017-12-21 $178.90 $184.28 $178.90 $183.16 $17.33 17,980
2017-12-20 $177.50 $179.49 $177.50 $178.99 $16.94 17,850
2017-12-19 $179.42 $180.51 $178.08 $179.15 $16.95 15,130
2017-12-18 $175.66 $176.83 $175.05 $175.85 $16.64 5,710
2017-12-15 $178.35 $178.64 $178.35 $178.64 $16.91 13,980
2017-12-14 $181.29 $181.29 $178.88 $181.29 $17.16 25,510
2017-12-13 $186.76 $186.76 $186.76 $186.76 $17.67 7,160
2017-12-12 $189.89 $190.22 $189.28 $190.22 $18.00 18,440
2017-12-11 $196.61 $196.82 $195.35 $195.88 $18.54 22,230
2017-12-08 $192.00 $192.55 $192.00 $192.10 $18.18 16,310
2017-12-07 $183.50 $183.79 $183.50 $183.50 $17.37 13,540
2017-12-06 $178.89 $178.89 $178.56 $178.56 $16.90 10,880
2017-12-05 $190.52 $190.52 $190.52 $190.52 $18.03 8,490
2017-12-04 $196.82 $196.82 $196.82 $196.82 $18.63 6,780
2017-12-01 $197.09 $197.09 $195.44 $196.27 $18.57 13,410
2017-11-30 $203.36 $203.51 $203.36 $203.51 $19.26 32,890
2017-11-29 $214.28 $214.94 $211.31 $213.21 $20.18 16,770
2017-11-28 $220.14 $224.68 $220.03 $224.68 $21.26 8,180
2017-11-27 $213.70 $213.70 $212.00 $212.25 $20.09 21,970
2017-11-24 $218.20 $218.20 $218.20 $218.20 $20.65 8,560
2017-11-22 $227.20 $227.20 $226.63 $226.63 $21.45 12,970
2017-11-21 $230.16 $231.00 $228.46 $228.46 $21.62 7,020
2017-11-20 $224.00 $224.00 $224.00 $224.00 $21.20 7,200
2017-11-17 $222.42 $222.42 $221.26 $221.26 $20.94 26,970
2017-11-16 $223.47 $223.50 $223.47 $223.50 $21.15 54,560
2017-11-15 $217.85 $219.00 $217.85 $217.85 $20.62 6,820
2017-11-14 $224.81 $226.00 $224.37 $225.48 $21.34 14,420
2017-11-13 $230.00 $234.26 $230.00 $232.77 $22.03 15,310
2017-11-10 $217.85 $217.85 $217.85 $217.85 $20.62 7,760
2017-11-09 $208.47 $208.47 $208.25 $208.25 $19.71 7,840
2017-11-08 $204.91 $204.96 $204.64 $204.96 $19.40 12,460
2017-11-07 $200.33 $200.50 $200.33 $200.50 $18.98 10,130
2017-11-06 $196.25 $197.93 $196.25 $197.93 $18.73 10,340
2017-11-03 $181.75 $181.75 $179.79 $181.00 $17.13 14,570
2017-11-02 $183.50 $183.75 $182.35 $182.35 $17.26 12,850
2017-11-01 $184.84 $186.89 $184.84 $186.89 $17.69 21,380
2017-10-31 $183.06 $183.82 $182.25 $183.82 $17.40 41,110
2017-10-30 $182.31 $182.31 $181.23 $181.23 $17.15 7,940
2017-10-27 $177.50 $178.28 $177.50 $178.28 $16.87 8,680
2017-10-26 $175.75 $175.75 $173.75 $173.75 $16.44 7,520
2017-10-25 $174.61 $174.67 $172.53 $172.53 $16.33 16,280
2017-10-24 $177.35 $177.41 $177.00 $177.00 $16.75 22,790
2017-10-23 $180.00 $180.00 $179.81 $179.81 $17.02 7,710
2017-10-20 $174.90 $174.90 $174.90 $174.90 $16.55 4,130
2017-10-19 $173.84 $175.00 $173.82 $174.90 $16.55 78,520
2017-10-18 $180.31 $180.79 $179.67 $180.79 $17.11 9,420
2017-10-17 $187.65 $187.65 $187.65 $187.65 $17.76 5,140
2017-10-16 $182.62 $182.62 $182.52 $182.52 $17.27 7,910
2017-10-13 $180.43 $180.43 $179.98 $180.33 $17.07 13,530
2017-10-12 $173.25 $173.25 $173.20 $173.20 $16.39 8,700
2017-10-11 $173.05 $173.05 $173.05 $173.05 $16.38 10,090
2017-10-10 $173.00 $173.00 $173.00 $173.00 $16.37 8,110
2017-10-09 $173.50 $173.50 $173.50 $173.50 $16.42 4,200
2017-10-06 $173.50 $173.50 $173.25 $173.50 $16.42 18,280
2017-10-05 $175.87 $177.30 $175.87 $177.30 $16.78 7,280
2017-10-04 $174.00 $174.00 $173.25 $173.81 $16.45 11,050
2017-10-03 $173.21 $173.79 $173.21 $173.79 $16.45 9,980
2017-10-02 $170.38 $171.00 $170.38 $171.00 $16.18 11,060
2017-09-29 $167.13 $167.13 $167.13 $167.13 $15.82 5,250
2017-09-28 $168.75 $168.75 $168.75 $168.75 $15.97 6,400
2017-09-27 $170.75 $170.75 $170.75 $170.75 $16.16 4,930
2017-09-26 $163.25 $163.25 $160.88 $161.72 $15.31 19,790
2017-09-25 $163.50 $164.00 $162.25 $162.25 $15.36 66,000
2017-09-22 $180.87 $180.87 $180.87 $180.87 $17.12 6,240
2017-09-21 $181.25 $181.25 $180.87 $180.87 $17.12 8,860
2017-09-20 $182.25 $182.25 $182.25 $182.25 $17.25 4,000
2017-09-19 $181.76 $182.27 $181.76 $182.25 $17.25 12,190
2017-09-18 $184.98 $185.02 $184.98 $185.02 $17.51 5,130
2017-09-15 $175.62 $177.00 $175.62 $176.18 $16.67 14,330
2017-09-14 $181.35 $181.50 $181.35 $181.50 $17.18 7,630
2017-09-13 $181.75 $181.94 $181.75 $181.94 $17.22 9,180
2017-09-12 $180.04 $180.04 $178.13 $180.04 $17.04 6,570
2017-09-11 $178.74 $180.16 $178.74 $179.06 $16.95 10,870
2017-09-08 $174.95 $176.12 $174.95 $175.86 $16.60 20,670
2017-09-07 $177.54 $177.58 $177.54 $177.58 $16.76 8,460
2017-09-06 $178.97 $179.39 $178.97 $179.39 $16.93 7,080
2017-09-05 $183.83 $183.83 $182.55 $182.55 $17.23 44,050
2017-09-01 $181.60 $182.60 $181.60 $182.00 $17.18 48,510
2017-08-31 $182.18 $182.50 $181.90 $182.50 $17.23 113,370
2017-08-30 $181.95 $181.95 $181.95 $181.95 $17.18 90,230
2017-08-29 $180.21 $180.60 $180.09 $180.09 $17.00 17,160
2017-08-28 $175.50 $175.50 $173.10 $173.10 $16.34 102,000
2017-08-25 $158.39 $158.39 $156.55 $156.57 $14.78 287,280
2017-08-24 $153.35 $153.35 $152.98 $153.35 $14.48 30,690
2017-08-23 $152.96 $153.25 $152.70 $152.70 $14.41 14,620
2017-08-22 $152.85 $153.25 $151.75 $153.25 $14.47 134,300
2017-08-21 $150.75 $150.75 $150.75 $150.75 $14.23 5,620
2017-08-18 $144.25 $144.30 $143.93 $144.30 $13.62 12,710
2017-08-17 $144.99 $146.00 $144.99 $145.56 $13.74 8,790
2017-08-16 $146.40 $147.81 $146.40 $147.81 $13.95 11,650
2017-08-15 $148.94 $148.94 $148.94 $148.94 $14.06 5,450
2017-08-14 $145.43 $147.13 $145.43 $146.00 $13.78 18,080
2017-08-11 $137.75 $138.04 $136.04 $136.04 $12.84 17,390
2017-08-10 $141.50 $142.12 $140.51 $140.70 $13.28 18,670
2017-08-09 $142.25 $143.00 $142.25 $142.50 $13.45 15,220
2017-08-08 $141.18 $141.18 $141.18 $141.18 $13.33 13,000
2017-08-07 $141.18 $141.18 $141.18 $141.18 $13.33 5,000
2017-08-04 $139.50 $139.50 $139.50 $139.50 $13.17 8,880
2017-08-03 $138.00 $138.51 $138.00 $138.26 $13.05 21,930
2017-08-02 $141.50 $142.00 $141.49 $141.49 $13.36 16,750
2017-08-01 $135.50 $135.50 $135.13 $135.13 $12.76 6,000
2017-07-31 $135.30 $135.30 $134.93 $135.30 $12.77 13,670
2017-07-28 $133.50 $133.50 $133.50 $133.50 $12.60 5,110
2017-07-27 $133.57 $133.57 $133.57 $133.57 $12.61 6,570
2017-07-26 $133.25 $133.50 $133.25 $133.50 $12.60 10,310
2017-07-25 $135.50 $136.81 $135.50 $135.80 $12.82 21,490
2017-07-24 $135.50 $135.50 $135.25 $135.25 $12.77 13,150
2017-07-21 $140.23 $140.60 $140.23 $140.60 $13.27 24,000
2017-07-20 $159.00 $159.00 $158.25 $159.00 $15.01 20,310
2017-07-19 $150.25 $150.25 $149.75 $150.25 $14.18 13,420
2017-07-18 $146.22 $148.31 $146.22 $148.31 $14.00 8,820
2017-07-17 $139.75 $139.75 $139.75 $139.75 $13.19 8,570
2017-07-14 $138.00 $139.00 $138.00 $138.88 $13.11 30,180
2017-07-13 $139.25 $140.60 $139.25 $140.01 $13.22 5,980
2017-07-12 $133.50 $134.90 $133.50 $134.90 $12.73 24,180
2017-07-11 $131.63 $131.63 $130.50 $130.50 $12.32 13,870
2017-07-10 $127.44 $127.44 $127.44 $127.44 $12.03 3,330
2017-07-07 $124.00 $126.84 $124.00 $125.50 $11.85 38,330
2017-07-06 $124.53 $125.09 $124.53 $124.58 $11.76 9,740
2017-07-05 $125.74 $125.74 $125.74 $125.74 $11.87 4,740
2017-07-03 $125.77 $125.86 $125.74 $125.74 $11.87 9,850
2017-06-30 $125.21 $126.00 $125.21 $126.00 $11.89 17,720
2017-06-29 $126.06 $126.06 $126.05 $126.05 $11.90 14,410
2017-06-28 $125.76 $125.76 $125.50 $125.50 $11.85 12,260
2017-06-27 $127.38 $127.75 $127.38 $127.75 $12.06 6,950
2017-06-26 $125.23 $125.23 $124.86 $124.86 $11.79 10,090
2017-06-23 $123.33 $123.44 $123.33 $123.35 $11.64 12,520
2017-06-22 $124.43 $124.43 $124.03 $124.03 $11.71 8,310
2017-06-21 $124.00 $124.00 $123.25 $123.25 $11.47 10,780
2017-06-20 $124.50 $124.50 $122.50 $123.44 $11.49 16,950
2017-06-19 $124.08 $125.08 $124.08 $124.70 $11.60 19,670
2017-06-16 $123.10 $123.49 $122.52 $122.75 $11.42 29,590
2017-06-15 $124.57 $124.72 $124.44 $124.44 $11.58 27,850
2017-06-14 $124.97 $125.31 $124.30 $124.30 $11.57 33,170
2017-06-13 $125.33 $125.40 $125.10 $125.40 $11.67 7,390
2017-06-12 $124.12 $124.12 $123.00 $123.72 $11.51 32,020
2017-06-09 $126.78 $128.02 $126.78 $126.82 $11.80 15,550
2017-06-08 $124.26 $124.75 $123.42 $123.42 $11.49 57,540
2017-06-07 $118.51 $119.50 $118.02 $119.50 $11.12 1,027,930
2017-06-06 $110.25 $113.00 $109.77 $113.00 $10.52 22,900
2017-06-05 $106.25 $114.90 $105.00 $106.00 $9.86 32,020
2017-06-02 $108.19 $114.00 $108.19 $112.96 $10.51 26,000
2017-06-01 $108.50 $108.50 $106.44 $107.36 $9.99 18,620
2017-05-31 $105.98 $106.14 $105.78 $105.78 $9.71 9,920
2017-05-30 $105.50 $108.00 $105.50 $108.00 $9.92 15,260
2017-05-26 $106.21 $106.21 $105.56 $106.21 $9.75 21,460
2017-05-25 $106.30 $107.89 $106.23 $106.27 $9.76 14,310
2017-05-24 $106.00 $106.00 $106.00 $106.00 $9.73 18,140
2017-05-23 $106.00 $106.00 $105.75 $106.00 $9.73 27,140
2017-05-22 $105.75 $105.75 $105.74 $105.74 $9.71 22,460
2017-05-19 $105.02 $106.00 $105.02 $106.00 $9.73 19,520
2017-05-18 $105.42 $105.52 $103.62 $104.37 $9.58 26,920
2017-05-17 $117.75 $117.75 $117.00 $117.00 $10.74 100,930
2017-05-16 $116.99 $116.99 $115.35 $115.60 $10.61 15,780
2017-05-15 $119.18 $119.18 $118.39 $118.60 $10.89 19,920
2017-05-12 $122.68 $122.68 $119.13 $119.25 $10.95 48,100
2017-05-11 $126.87 $128.09 $126.87 $127.48 $11.71 14,000
2017-05-10 $142.99 $142.99 $142.76 $142.76 $13.11 16,540
2017-05-09 $140.24 $141.74 $140.24 $141.26 $12.97 14,930
2017-05-08 $139.64 $139.68 $138.95 $138.95 $12.76 26,750
2017-05-05 $138.27 $138.50 $137.54 $137.54 $12.63 17,760
2017-05-04 $140.90 $141.18 $139.97 $140.25 $12.88 31,500
2017-05-03 $145.03 $145.42 $145.03 $145.42 $13.35 21,750
2017-05-02 $146.32 $146.32 $146.07 $146.30 $13.43 11,750
2017-05-01 $147.56 $147.59 $147.56 $147.59 $13.55 7,370
2017-04-28 $146.12 $147.01 $146.12 $146.78 $13.48 10,170
2017-04-27 $138.60 $138.73 $138.55 $138.55 $12.72 14,040
2017-04-26 $136.89 $136.89 $136.54 $136.54 $12.54 8,500
2017-04-25 $137.13 $137.96 $137.13 $137.44 $12.62 8,890
2017-04-24 $136.33 $136.70 $136.33 $136.60 $12.54 25,570
2017-04-21 $135.82 $135.82 $135.82 $135.82 $12.47 21,380
2017-04-20 $131.77 $131.77 $131.77 $131.77 $12.10 8,200
2017-04-19 $122.35 $122.35 $122.35 $122.35 $11.23 5,730
2017-04-18 $122.35 $122.35 $122.35 $122.35 $11.23 5,000
2017-04-17 $122.33 $122.60 $122.11 $122.11 $11.21 21,980
2017-04-13 $122.51 $122.51 $122.40 $122.40 $11.24 9,340
2017-04-12 $121.35 $121.38 $121.27 $121.38 $11.15 15,080
2017-04-11 $117.17 $117.17 $117.17 $117.17 $10.76 6,750
2017-04-10 $117.17 $117.17 $117.17 $117.17 $10.76 4,280
2017-04-07 $117.24 $117.24 $117.17 $117.17 $10.76 9,020
2017-04-06 $116.21 $117.38 $116.21 $117.05 $10.75 16,300
2017-04-05 $118.44 $118.44 $117.75 $117.76 $10.81 17,040
2017-04-04 $118.80 $119.35 $118.80 $119.33 $10.96 20,530
2017-04-03 $119.35 $119.35 $118.99 $119.35 $10.96 21,970
2017-03-31 $117.50 $117.73 $116.72 $116.72 $10.72 18,860
2017-03-30 $120.94 $121.30 $120.94 $121.30 $11.14 10,610
2017-03-29 $118.40 $120.21 $118.40 $120.21 $11.04 10,920
2017-03-28 $122.74 $122.74 $121.68 $121.68 $11.17 9,480
2017-03-27 $123.44 $123.44 $123.44 $123.44 $11.33 5,980
2017-03-24 $125.61 $125.61 $124.67 $125.04 $11.48 18,970
2017-03-23 $121.20 $122.50 $121.20 $122.50 $11.25 85,380
2017-03-22 $109.84 $111.91 $109.84 $111.57 $10.24 52,800
2017-03-21 $109.78 $110.40 $109.18 $109.18 $10.02 160,750
2017-03-20 $109.57 $109.57 $108.25 $109.20 $10.03 1,080,550
2017-03-17 $111.63 $111.63 $109.75 $110.85 $10.18 63,750
2017-03-16 $110.80 $110.80 $109.52 $109.84 $10.09 434,540
2017-03-15 $106.93 $108.60 $106.93 $107.98 $9.91 1,082,080
2017-03-14 $107.07 $108.71 $106.93 $107.05 $9.83 54,910
2017-03-13 $108.85 $109.35 $108.85 $109.00 $10.01 303,390
2017-03-10 $105.81 $105.81 $105.81 $105.81 $9.72 9,690
2017-03-09 $105.65 $106.29 $105.01 $105.25 $9.66 30,030
2017-03-08 $104.14 $107.12 $104.14 $104.89 $9.63 43,670
2017-03-07 $107.28 $107.28 $107.17 $107.17 $9.84 17,690
2017-03-06 $109.47 $110.21 $109.11 $109.11 $10.02 37,320
2017-03-03 $106.79 $106.79 $106.08 $106.08 $9.74 34,630
2017-03-02 $107.28 $107.28 $106.09 $106.42 $9.77 47,000
2017-03-01 $105.70 $107.20 $105.70 $107.20 $9.84 109,070
2017-02-28 $104.92 $105.85 $104.90 $104.90 $9.63 17,820
2017-02-27 $108.81 $109.18 $107.70 $107.70 $9.89 15,850
2017-02-24 $106.85 $106.85 $105.95 $105.95 $9.73 17,400
2017-02-23 $110.47 $113.64 $110.47 $112.06 $10.29 17,710
2017-02-22 $112.92 $114.00 $112.92 $114.00 $10.47 13,080
2017-02-21 $114.13 $114.13 $113.80 $114.07 $10.47 35,870
2017-02-17 $111.15 $113.02 $111.15 $111.15 $10.21 22,910
2017-02-16 $112.35 $112.78 $111.92 $112.78 $10.36 16,010
2017-02-15 $114.25 $114.82 $114.25 $114.82 $10.54 18,180
2017-02-14 $110.84 $111.66 $110.15 $111.36 $10.23 15,160
2017-02-13 $108.34 $110.84 $108.34 $110.21 $10.12 13,540
2017-02-10 $107.50 $107.50 $107.50 $107.50 $9.87 9,600
2017-02-09 $105.81 $108.17 $105.81 $108.17 $9.93 26,610
2017-02-08 $107.96 $107.96 $106.33 $107.44 $9.87 13,630
2017-02-07 $106.72 $106.72 $105.07 $105.91 $9.72 13,980
2017-02-06 $101.75 $102.34 $101.75 $102.34 $9.40 16,890
2017-02-03 $101.90 $101.90 $101.21 $101.21 $9.29 12,060
2017-02-02 $101.79 $101.83 $101.41 $101.49 $9.32 15,250
2017-02-01 $100.75 $101.21 $100.02 $100.81 $9.26 43,960
2017-01-31 $102.27 $102.27 $102.27 $102.27 $9.39 9,290
2017-01-30 $102.91 $103.38 $102.69 $102.69 $9.43 19,720
2017-01-27 $103.81 $103.81 $103.48 $103.48 $9.50 9,000
2017-01-26 $103.93 $103.93 $103.06 $103.06 $9.46 18,090
2017-01-25 $103.80 $103.80 $101.86 $103.80 $9.53 27,230
2017-01-24 $102.39 $102.39 $100.78 $101.70 $9.34 18,850
2017-01-23 $98.28 $100.00 $98.05 $98.05 $9.00 32,520
2017-01-20 $97.72 $97.72 $97.72 $97.72 $8.97 12,290
2017-01-19 $99.10 $99.84 $97.99 $97.99 $9.00 21,160
2017-01-18 $102.21 $102.21 $101.89 $101.89 $9.36 9,400
2017-01-17 $97.98 $98.93 $97.50 $98.91 $9.08 31,530
2017-01-13 $97.99 $97.99 $97.99 $97.99 $9.00 9,930
2017-01-12 $97.70 $97.70 $97.53 $97.53 $8.96 10,750
2017-01-11 $97.10 $97.97 $97.10 $97.97 $9.00 10,240
2017-01-10 $96.75 $97.32 $96.15 $96.15 $8.83 16,530
2017-01-09 $96.00 $96.75 $95.93 $96.75 $8.88 13,800
2017-01-06 $96.69 $96.69 $96.69 $96.69 $8.88 7,710
2017-01-05 $96.90 $96.90 $95.37 $95.37 $8.76 7,640
2017-01-04 $92.13 $93.40 $92.13 $93.14 $8.55 10,850
2017-01-03 $88.89 $90.60 $88.89 $90.41 $8.30 34,820
2016-12-30 $90.10 $90.75 $90.10 $90.43 $8.30 54,910
2016-12-29 $90.90 $91.08 $89.66 $91.08 $8.36 18,060
2016-12-28 $89.15 $90.61 $88.78 $88.78 $8.15 37,640
2016-12-27 $86.31 $86.31 $86.21 $86.21 $7.92 10,950
2016-12-23 $86.20 $87.00 $86.20 $87.00 $7.99 121,440
2016-12-22 $86.38 $87.76 $86.28 $86.28 $7.92 228,800
2016-12-21 $86.84 $89.39 $86.83 $88.42 $8.12 16,660
2016-12-20 $85.36 $88.03 $85.36 $85.38 $7.84 13,930
2016-12-19 $87.68 $87.87 $87.33 $87.87 $8.07 280,270
2016-12-16 $87.96 $88.94 $86.66 $87.90 $8.07 621,690
2016-12-15 $86.74 $89.31 $86.74 $87.85 $8.07 12,620
2016-12-14 $88.89 $88.89 $87.67 $87.67 $8.05 10,120
2016-12-13 $86.91 $86.91 $84.80 $86.91 $7.98 19,210
2016-12-12 $86.44 $86.44 $84.37 $84.37 $7.75 12,940
2016-12-09 $89.07 $89.07 $89.04 $89.04 $8.18 11,210
2016-12-08 $89.26 $89.39 $89.25 $89.25 $8.20 11,960
2016-12-07 $87.30 $88.70 $87.30 $88.70 $8.14 11,100
2016-12-06 $90.03 $90.03 $87.48 $89.99 $8.26 49,610
2016-12-05 $90.42 $90.42 $89.24 $89.24 $8.19 17,780
2016-12-02 $89.39 $89.39 $87.15 $88.10 $8.09 18,140
2016-12-01 $90.85 $90.85 $89.27 $89.27 $8.20 14,500
2016-11-30 $91.74 $91.74 $89.18 $90.91 $8.35 29,140
2016-11-29 $91.90 $91.90 $91.90 $91.90 $8.44 7,010
2016-11-28 $89.35 $90.60 $89.35 $89.74 $8.24 24,050
2016-11-25 $91.62 $91.62 $91.62 $91.62 $8.41 6,690
2016-11-23 $93.15 $94.21 $91.83 $91.88 $8.44 41,800
2016-11-22 $93.87 $93.87 $93.58 $93.86 $8.62 17,300
2016-11-21 $91.62 $91.62 $91.62 $91.62 $8.41 10,410
2016-11-18 $94.97 $94.97 $94.97 $94.97 $8.72 9,130
2016-11-17 $93.50 $93.50 $93.50 $93.50 $8.59 6,120
2016-11-16 $90.74 $90.74 $90.74 $90.74 $8.33 9,230
2016-11-15 $87.92 $87.97 $87.74 $87.79 $8.06 16,870
2016-11-14 $89.48 $89.48 $89.18 $89.18 $8.19 35,030
2016-11-11 $88.19 $88.96 $88.19 $88.53 $8.13 16,470
2016-11-10 $91.40 $93.09 $91.40 $92.17 $8.46 42,270
2016-11-09 $91.61 $91.79 $90.00 $90.00 $8.26 33,000
2016-11-08 $92.00 $92.04 $91.81 $91.91 $8.44 642,770
2016-11-07 $93.41 $94.52 $93.41 $94.00 $8.63 29,450
2016-11-04 $90.43 $90.50 $90.16 $90.16 $8.28 40,240
2016-11-03 $92.64 $92.64 $92.60 $92.64 $8.51 17,150
2016-11-02 $91.80 $93.07 $91.80 $91.87 $8.44 13,090
2016-11-01 $95.93 $95.93 $95.35 $95.35 $8.75 7,460
2016-10-31 $95.17 $95.26 $94.68 $95.26 $8.75 10,700
2016-10-28 $94.57 $94.69 $94.57 $94.69 $8.69 9,690
2016-10-27 $94.81 $96.61 $94.81 $94.81 $8.71 8,840
2016-10-26 $97.17 $98.91 $97.17 $97.98 $9.00 22,990
2016-10-25 $95.02 $95.96 $95.02 $95.05 $8.73 14,440
2016-10-24 $99.90 $99.90 $99.21 $99.21 $9.11 9,990
2016-10-21 $103.58 $103.58 $103.58 $103.58 $9.51 8,210
2016-10-20 $102.69 $102.69 $101.90 $101.90 $9.36 120,450
2016-10-19 $100.97 $101.15 $100.90 $100.90 $9.26 39,190
2016-10-18 $99.80 $100.45 $99.80 $100.45 $9.22 16,180
2016-10-17 $99.73 $99.73 $98.28 $98.28 $9.02 11,910
2016-10-14 $100.36 $100.36 $100.36 $100.36 $9.21 10,780
2016-10-13 $98.80 $98.80 $98.35 $98.35 $9.03 8,600
2016-10-12 $100.33 $100.33 $100.33 $100.33 $9.21 5,940
2016-10-11 $99.51 $100.33 $99.45 $100.33 $9.21 10,280
2016-10-10 $101.71 $102.30 $101.71 $102.30 $9.39 9,040
2016-10-07 $100.48 $100.48 $100.48 $100.48 $9.23 5,340
2016-10-06 $102.11 $102.68 $101.40 $101.54 $9.32 16,420
2016-10-05 $102.51 $102.51 $101.80 $102.01 $9.37 29,500
2016-10-04 $101.06 $101.06 $101.06 $101.06 $9.28 36,980
2016-10-03 $101.70 $103.00 $101.70 $101.77 $9.31 9,590
2016-09-30 $100.50 $101.71 $100.50 $101.50 $9.29 65,890
2016-09-29 $103.42 $103.42 $102.50 $102.77 $9.40 19,300
2016-09-28 $102.46 $102.46 $101.54 $101.72 $9.31 98,510
2016-09-27 $100.47 $100.47 $100.47 $100.47 $9.19 14,790
2016-09-26 $99.93 $100.15 $99.33 $100.15 $9.16 125,590
2016-09-23 $105.20 $105.20 $104.02 $105.14 $9.62 20,690
2016-09-22 $106.47 $107.03 $106.47 $106.51 $9.75 19,460
2016-09-21 $105.06 $106.10 $105.00 $106.10 $9.71 10,240
2016-09-20 $106.90 $106.90 $106.90 $106.90 $9.78 12,910
2016-09-19 $107.74 $107.95 $107.74 $107.95 $9.88 10,990
2016-09-16 $106.96 $107.56 $106.53 $107.56 $9.84 38,700
2016-09-15 $106.74 $108.22 $106.74 $108.22 $9.90 29,140
2016-09-14 $104.43 $104.43 $103.76 $103.76 $9.49 36,910
2016-09-13 $103.06 $103.26 $103.06 $103.20 $9.44 13,400
2016-09-12 $102.90 $102.90 $102.90 $102.90 $9.42 11,090
2016-09-09 $111.57 $111.57 $110.48 $111.22 $10.18 37,580
2016-09-08 $115.79 $116.42 $115.79 $115.84 $10.60 12,970
2016-09-07 $113.27 $113.27 $112.89 $113.27 $10.36 22,890
2016-09-06 $112.92 $113.33 $112.92 $113.33 $10.34 44,810
2016-09-02 $112.28 $112.35 $112.28 $112.35 $10.25 15,760
2016-09-01 $112.21 $112.21 $111.60 $111.60 $10.18 10,900
2016-08-31 $114.23 $114.23 $113.06 $113.36 $10.34 19,960
2016-08-30 $115.74 $115.75 $115.00 $115.50 $10.54 25,440
2016-08-29 $110.68 $110.68 $110.68 $110.68 $10.10 12,880
2016-08-26 $105.46 $105.46 $104.77 $104.77 $9.56 11,970
2016-08-25 $103.50 $103.50 $102.96 $103.12 $9.41 63,050
2016-08-24 $104.51 $105.77 $104.51 $104.54 $9.54 14,680
2016-08-23 $104.00 $104.82 $103.96 $103.96 $9.48 18,050
2016-08-22 $103.72 $105.53 $103.72 $104.93 $9.57 15,550
2016-08-19 $103.93 $105.00 $103.93 $104.00 $9.49 12,420
2016-08-18 $103.02 $103.70 $102.34 $103.70 $9.46 63,520
2016-08-17 $101.90 $102.05 $101.39 $102.05 $9.31 30,180
2016-08-16 $101.90 $102.52 $101.14 $101.14 $9.23 63,930
2016-08-15 $101.98 $101.98 $101.98 $101.98 $9.30 11,740
2016-08-12 $97.87 $101.98 $97.87 $101.98 $9.30 130,770
2016-08-11 $98.42 $99.17 $97.86 $97.95 $8.94 29,280
2016-08-10 $96.17 $97.38 $96.17 $96.25 $8.78 32,850
2016-08-09 $96.84 $97.51 $96.84 $97.51 $8.90 37,360
2016-08-08 $95.87 $97.35 $95.87 $95.88 $8.75 43,290
2016-08-05 $96.10 $96.29 $96.10 $96.29 $8.78 19,710
2016-08-04 $93.02 $93.90 $93.02 $93.50 $8.53 25,400
2016-08-03 $93.51 $94.07 $93.51 $93.86 $8.56 99,050
2016-08-02 $90.55 $91.56 $90.43 $90.43 $8.25 16,630
2016-08-01 $92.80 $92.80 $91.38 $91.50 $8.35 21,350
2016-07-29 $93.21 $94.14 $93.21 $94.14 $8.59 16,890
2016-07-28 $91.00 $91.00 $89.19 $90.35 $8.24 117,130
2016-07-27 $90.00 $90.00 $89.16 $90.00 $8.21 32,720
2016-07-26 $87.68 $89.00 $87.68 $89.00 $8.12 19,610
2016-07-25 $88.50 $88.50 $87.92 $87.92 $8.02 235,970
2016-07-22 $89.65 $90.25 $89.40 $89.40 $8.16 15,930
2016-07-21 $88.66 $90.25 $88.66 $88.91 $8.11 145,750
2016-07-20 $89.05 $89.24 $88.11 $89.00 $8.12 23,550
2016-07-19 $86.02 $87.52 $86.02 $86.07 $7.85 14,710
2016-07-18 $86.10 $86.10 $86.10 $86.10 $7.86 45,740
2016-07-15 $88.00 $88.00 $86.77 $86.86 $7.92 109,180
2016-07-14 $87.01 $87.52 $87.01 $87.40 $7.97 50,990
2016-07-13 $85.49 $85.49 $85.41 $85.41 $7.79 14,320
2016-07-12 $87.42 $87.42 $85.77 $86.70 $7.91 61,050
2016-07-11 $84.56 $85.31 $84.42 $84.45 $7.59 17,050
2016-07-08 $84.42 $85.40 $84.42 $84.76 $7.62 19,710
2016-07-07 $82.80 $83.25 $82.80 $83.25 $7.48 12,500
2016-07-06 $82.20 $82.67 $81.53 $81.53 $7.33 34,080
2016-07-05 $84.59 $84.77 $84.59 $84.77 $7.62 11,620
2016-07-01 $84.80 $85.05 $84.70 $84.79 $7.62 69,590
2016-06-30 $84.75 $84.95 $84.50 $84.50 $7.60 20,860
2016-06-29 $82.37 $82.70 $82.37 $82.45 $7.41 55,300
2016-06-28 $80.65 $81.71 $80.65 $81.71 $7.35 26,650
2016-06-27 $80.45 $81.08 $80.08 $80.75 $7.26 26,720
2016-06-24 $85.80 $86.08 $84.75 $85.75 $7.71 23,310
2016-06-23 $86.05 $86.31 $85.35 $86.31 $7.76 27,420
2016-06-22 $87.38 $87.92 $87.30 $87.92 $7.90 15,940
2016-06-21 $85.17 $86.20 $85.17 $85.96 $7.73 32,600
2016-06-20 $84.24 $85.18 $84.24 $85.18 $7.66 13,960
2016-06-17 $83.90 $84.51 $83.85 $84.51 $7.60 19,690
2016-06-16 $83.07 $83.23 $83.07 $83.23 $7.48 14,350
2016-06-15 $83.29 $83.59 $82.69 $82.94 $7.46 38,170
2016-06-14 $81.35 $81.58 $81.03 $81.03 $7.28 41,960
2016-06-13 $80.88 $80.88 $79.99 $79.99 $7.19 16,350
2016-06-10 $82.10 $82.10 $81.80 $81.88 $7.36 16,720
2016-06-09 $83.61 $84.44 $83.61 $83.75 $7.53 23,020
2016-06-08 $85.58 $85.58 $85.58 $85.58 $7.69 9,600
2016-06-07 $85.85 $85.85 $85.58 $85.58 $7.69 148,100
2016-06-06 $83.28 $83.48 $83.28 $83.46 $7.40 164,460
2016-06-03 $82.82 $82.95 $82.62 $82.65 $7.33 16,650
2016-06-02 $83.11 $83.75 $83.11 $83.24 $7.38 90,090
2016-06-01 $80.98 $80.98 $80.98 $80.98 $7.18 10,010
2016-05-31 $80.59 $80.98 $80.59 $80.98 $7.18 20,940
2016-05-27 $76.09 $76.09 $75.61 $75.61 $6.70 21,540
2016-05-26 $75.48 $76.29 $75.48 $75.51 $6.70 20,840
2016-05-25 $77.47 $78.10 $77.47 $78.10 $6.93 23,630
2016-05-24 $77.51 $78.05 $77.51 $78.03 $6.92 26,750
2016-05-23 $77.17 $77.54 $77.12 $77.12 $6.84 22,250
2016-05-20 $76.78 $76.78 $76.78 $76.78 $6.81 13,290
2016-05-19 $77.34 $77.36 $76.97 $76.97 $6.83 13,860
2016-05-18 $76.73 $77.12 $76.73 $76.80 $6.81 19,070
2016-05-17 $77.15 $77.65 $77.15 $77.61 $6.88 147,890
2016-05-16 $77.50 $77.79 $77.20 $77.76 $6.90 95,500
2016-05-13 $75.08 $75.08 $75.00 $75.07 $6.66 14,940
2016-05-12 $73.38 $74.17 $73.38 $73.70 $6.54 13,530
2016-05-11 $71.55 $72.56 $71.55 $72.56 $6.43 17,550
2016-05-10 $70.32 $70.54 $70.18 $70.54 $6.26 9,770
2016-05-09 $69.88 $69.97 $69.70 $69.97 $6.20 13,610
2016-05-06 $67.44 $67.44 $67.44 $67.44 $5.98 8,640
2016-05-05 $67.29 $67.42 $67.16 $67.16 $5.96 16,880
2016-05-04 $68.95 $69.08 $68.84 $68.84 $6.10 18,780
2016-05-03 $69.32 $70.00 $69.32 $69.33 $6.15 18,160
2016-05-02 $69.82 $69.93 $69.36 $69.36 $6.15 15,300
2016-04-29 $68.81 $68.82 $68.81 $68.82 $6.10 9,910
2016-04-28 $70.10 $70.75 $70.10 $70.50 $6.25 21,920
2016-04-27 $69.35 $69.98 $69.35 $69.35 $6.15 11,950
2016-04-26 $70.36 $70.82 $70.36 $70.77 $6.28 11,730
2016-04-25 $70.72 $71.17 $70.53 $70.62 $6.26 38,700
2016-04-22 $71.96 $71.96 $70.98 $71.50 $6.34 37,020
2016-04-21 $70.63 $70.91 $70.42 $70.42 $6.24 20,710
2016-04-20 $71.00 $71.84 $71.00 $71.84 $6.37 8,080
2016-04-19 $72.55 $73.16 $72.55 $72.55 $6.43 10,880
2016-04-18 $75.25 $75.25 $75.25 $75.25 $6.67 12,930
2016-04-15 $74.94 $75.49 $74.94 $74.97 $6.65 15,020
2016-04-14 $75.42 $75.42 $74.25 $74.25 $6.58 13,080
2016-04-13 $75.62 $76.84 $75.62 $76.35 $6.77 28,980
2016-04-12 $75.00 $75.47 $74.51 $74.53 $6.61 14,430
2016-04-11 $74.17 $74.57 $74.09 $74.55 $6.61 102,730
2016-04-08 $74.91 $75.00 $74.91 $75.00 $6.65 12,140
2016-04-07 $75.60 $75.60 $75.29 $75.50 $6.70 15,960
2016-04-06 $74.18 $75.27 $74.18 $75.27 $6.67 27,760
2016-04-05 $74.87 $74.87 $74.87 $74.87 $6.64 6,830
2016-04-04 $75.42 $75.98 $74.87 $74.87 $6.64 27,330
2016-04-01 $75.27 $75.75 $75.27 $75.50 $6.70 32,950
2016-03-31 $76.08 $76.60 $75.56 $75.56 $6.70 168,700
2016-03-30 $75.54 $76.51 $75.48 $76.07 $6.75 18,710
2016-03-29 $73.98 $74.65 $73.97 $74.04 $6.57 50,330
2016-03-28 $73.35 $73.50 $73.00 $73.50 $6.52 26,280
2016-03-24 $72.97 $73.35 $72.97 $73.35 $6.50 39,030
2016-03-23 $70.05 $70.51 $70.05 $70.51 $6.25 10,450
2016-03-22 $70.43 $71.62 $70.30 $70.30 $6.23 13,340
2016-03-21 $71.26 $71.26 $71.26 $71.26 $6.32 7,930
2016-03-18 $69.82 $69.82 $69.39 $69.46 $6.16 35,630
2016-03-17 $68.88 $69.25 $68.88 $69.25 $6.14 33,460
2016-03-16 $68.60 $68.72 $68.30 $68.72 $6.09 13,160
2016-03-15 $68.09 $68.74 $68.02 $68.02 $6.03 30,640
2016-03-14 $68.52 $68.52 $68.27 $68.27 $6.05 24,420
2016-03-11 $68.63 $68.99 $68.04 $68.52 $6.08 15,720
2016-03-10 $67.70 $67.71 $66.59 $66.59 $5.91 12,880
2016-03-09 $68.99 $69.14 $68.87 $68.87 $6.11 21,880
2016-03-08 $68.34 $68.34 $67.74 $67.74 $6.01 16,060
2016-03-07 $69.55 $70.08 $69.48 $70.08 $6.21 15,750
2016-03-04 $70.34 $70.54 $70.13 $70.54 $6.26 48,290
2016-03-03 $69.87 $70.19 $69.69 $69.69 $6.18 22,090
2016-03-02 $71.99 $72.25 $71.98 $72.18 $6.40 633,380
2016-03-01 $69.44 $70.40 $69.44 $70.40 $6.24 30,830
2016-02-29 $69.86 $70.18 $69.52 $69.52 $6.16 23,650
2016-02-26 $68.40 $69.13 $68.38 $68.38 $6.06 18,680
2016-02-25 $67.03 $67.26 $66.78 $67.26 $5.96 11,070
2016-02-24 $67.84 $68.21 $67.29 $67.33 $5.97 27,230
2016-02-23 $67.80 $68.91 $67.80 $68.35 $6.06 91,030
2016-02-22 $67.37 $68.04 $67.37 $68.03 $6.03 101,390
2016-02-19 $67.58 $68.25 $67.29 $67.55 $5.99 24,920
2016-02-18 $64.55 $65.45 $64.49 $64.65 $5.73 624,470
2016-02-17 $65.05 $65.23 $65.00 $65.22 $5.78 624,160
2016-02-16 $65.64 $65.93 $65.07 $65.89 $5.84 715,240
2016-02-12 $64.33 $64.87 $64.33 $64.82 $5.75 761,910
2016-02-11 $63.04 $63.94 $63.04 $63.94 $5.67 125,020
2016-02-10 $63.21 $63.80 $63.01 $63.42 $5.62 29,130
2016-02-09 $61.24 $64.10 $61.24 $63.15 $5.60 36,780
2016-02-08 $62.31 $64.10 $62.31 $63.75 $5.65 441,170
2016-02-05 $63.38 $64.28 $63.34 $64.28 $5.70 28,360
2016-02-04 $64.49 $64.49 $63.60 $63.70 $5.65 40,400
2016-02-03 $63.95 $64.50 $63.95 $64.50 $5.72 11,120
2016-02-02 $65.89 $65.89 $65.43 $65.43 $5.80 9,710
2016-02-01 $65.10 $65.79 $65.05 $65.44 $5.80 39,030
2016-01-29 $63.21 $63.35 $62.93 $63.25 $5.61 33,830
2016-01-28 $63.12 $63.71 $63.12 $63.32 $5.61 18,970
2016-01-27 $65.13 $65.13 $64.22 $64.88 $5.75 30,610
2016-01-26 $65.64 $65.72 $65.27 $65.63 $5.82 22,710
2016-01-25 $64.10 $64.17 $63.26 $63.26 $5.61 25,600
2016-01-22 $64.47 $64.48 $64.10 $64.17 $5.69 42,940
2016-01-21 $60.97 $61.71 $60.68 $60.84 $5.40 50,260
2016-01-20 $60.52 $61.05 $59.71 $60.29 $5.35 30,130
2016-01-19 $61.25 $61.36 $60.90 $60.92 $5.40 34,990
2016-01-15 $57.38 $57.73 $57.27 $57.66 $5.11 44,980
2016-01-14 $56.82 $57.28 $56.50 $57.28 $5.08 154,570
2016-01-13 $59.13 $59.13 $58.89 $58.92 $5.22 42,950
2016-01-12 $58.55 $58.63 $58.16 $58.16 $5.16 15,250
2016-01-11 $60.44 $60.44 $60.00 $60.01 $5.32 82,240
2016-01-08 $60.13 $60.61 $59.92 $60.49 $5.36 18,710
2016-01-07 $58.41 $58.42 $58.10 $58.15 $5.16 26,090
2016-01-06 $60.27 $60.27 $60.00 $60.01 $5.32 54,690
2016-01-05 $63.55 $63.70 $63.43 $63.54 $5.63 115,740
2016-01-04 $64.11 $64.34 $63.71 $63.71 $5.65 19,440
2015-12-31 $65.23 $65.40 $64.65 $65.00 $5.76 18,620
2015-12-30 $64.43 $64.60 $64.43 $64.60 $5.73 25,340
2015-12-29 $65.23 $65.23 $64.80 $65.13 $5.78 41,500
2015-12-28 $64.60 $64.67 $64.54 $64.67 $5.73 27,540
2015-12-24 $65.16 $65.16 $64.64 $64.70 $5.74 19,680
2015-12-23 $65.90 $66.04 $65.68 $65.68 $5.82 17,130
2015-12-22 $66.08 $66.18 $66.08 $66.18 $5.87 21,740
2015-12-21 $64.71 $65.18 $64.62 $65.18 $5.78 33,560
2015-12-18 $65.25 $65.44 $64.85 $65.17 $5.78 27,110
2015-12-17 $65.89 $66.23 $65.88 $66.23 $5.87 18,310
2015-12-16 $65.91 $66.55 $65.81 $66.16 $5.87 22,010
2015-12-15 $66.75 $66.75 $66.44 $66.44 $5.89 77,400
2015-12-14 $66.26 $66.26 $65.59 $65.98 $5.85 39,130
2015-12-11 $67.96 $67.96 $67.83 $67.83 $6.02 38,990
2015-12-10 $69.98 $70.29 $69.98 $70.26 $6.23 35,220
2015-12-09 $69.90 $70.15 $69.60 $69.74 $6.18 19,600
2015-12-08 $68.52 $69.25 $68.52 $69.25 $6.14 34,450
2015-12-07 $68.69 $68.69 $68.20 $68.20 $6.05 127,940
2015-12-04 $69.23 $69.57 $68.93 $69.13 $6.13 551,460
2015-12-03 $70.67 $70.67 $69.60 $70.12 $6.22 98,660
2015-12-02 $71.57 $71.77 $71.30 $71.30 $6.32 24,170
2015-12-01 $72.95 $73.00 $72.28 $72.28 $6.41 1,894,880
2015-11-30 $70.22 $70.50 $70.22 $70.50 $6.25 10,160
2015-11-27 $70.44 $70.44 $70.44 $70.44 $6.25 3,700
2015-11-25 $71.50 $71.50 $70.46 $71.41 $6.33 39,060
2015-11-24 $72.32 $72.32 $72.32 $72.32 $6.41 239,010
2015-11-23 $72.02 $72.26 $72.02 $72.26 $6.41 13,350
2015-11-20 $73.02 $73.02 $72.99 $72.99 $6.47 9,830
2015-11-19 $71.39 $71.39 $71.39 $71.39 $6.33 1,750
2015-11-18 $71.39 $71.39 $71.39 $71.39 $6.33 7,780
2015-11-17 $71.32 $71.39 $71.32 $71.39 $6.33 7,670
2015-11-16 $70.00 $71.01 $70.00 $71.00 $6.30 188,160
2015-11-13 $68.22 $68.95 $68.22 $68.94 $6.11 11,450
2015-11-12 $63.35 $63.35 $62.59 $62.59 $5.55 94,290
2015-11-11 $64.15 $64.15 $63.59 $63.60 $5.64 93,160
2015-11-10 $65.21 $65.31 $65.21 $65.26 $5.79 10,940
2015-11-09 $66.18 $66.89 $66.18 $66.89 $5.93 5,010
2015-11-06 $66.99 $67.88 $66.99 $67.88 $6.02 34,910
2015-11-05 $65.71 $65.82 $65.71 $65.82 $5.84 10,330
2015-11-04 $65.72 $65.81 $65.72 $65.81 $5.84 20,930
2015-11-03 $64.05 $64.23 $63.47 $63.83 $5.66 11,250
2015-11-02 $62.99 $63.51 $62.99 $63.51 $5.63 5,610
2015-10-30 $63.25 $63.95 $63.25 $63.37 $5.62 170,150
2015-10-29 $63.03 $63.03 $63.03 $63.03 $5.59 6,620
2015-10-28 $62.93 $63.17 $62.93 $63.00 $5.59 5,210
2015-10-27 $63.25 $63.28 $62.94 $63.28 $5.61 255,990
2015-10-26 $63.08 $64.18 $63.08 $64.18 $5.69 19,990
2015-10-23 $63.93 $63.93 $63.67 $63.67 $5.65 136,920
2015-10-22 $62.80 $63.72 $62.80 $63.72 $5.65 32,960
2015-10-21 $60.02 $60.57 $60.02 $60.52 $5.37 36,650
2015-10-20 $60.90 $60.90 $60.90 $60.90 $5.40 3,100
2015-10-19 $61.18 $61.18 $61.18 $61.18 $5.43 4,060
2015-10-16 $59.92 $60.54 $59.92 $60.52 $5.37 170,550
2015-10-15 $62.38 $62.38 $62.38 $62.38 $5.53 14,040
2015-10-14 $62.11 $62.11 $62.11 $62.11 $5.51 40,520
2015-10-13 $62.11 $62.11 $62.11 $62.11 $5.51 5,350
2015-10-12 $63.25 $63.25 $63.25 $63.25 $5.61 84,000
2015-10-09 $63.17 $63.50 $63.17 $63.25 $5.61 10,360
2015-10-08 $63.35 $63.35 $63.35 $63.35 $5.62 2,230
2015-10-07 $63.77 $63.81 $63.77 $63.81 $5.66 63,650
2015-10-06 $63.81 $63.81 $63.81 $63.81 $5.66 13,690
2015-10-05 $63.56 $63.99 $63.48 $63.99 $5.67 66,920
2015-10-02 $63.79 $64.10 $63.79 $64.10 $5.68 13,320
2015-10-01 $62.63 $63.19 $62.63 $63.19 $5.60 20,670
2015-09-30 $60.16 $60.16 $60.16 $60.16 $5.33 72,000
2015-09-29 $60.28 $60.36 $60.09 $60.16 $5.33 151,320
2015-09-28 $61.00 $61.01 $61.00 $61.01 $5.41 19,540
2015-09-25 $61.90 $62.17 $61.90 $62.17 $5.51 135,750
2015-09-24 $61.98 $62.31 $61.78 $62.31 $5.53 20,770
2015-09-23 $61.68 $61.68 $61.19 $61.33 $5.44 381,580
2015-09-22 $61.98 $62.25 $61.33 $61.90 $5.49 14,370
2015-09-21 $63.00 $63.00 $62.47 $62.47 $5.54 121,740
2015-09-18 $61.44 $61.62 $61.44 $61.62 $5.46 72,490
2015-09-17 $62.39 $63.58 $62.39 $63.34 $5.62 61,140
2015-09-16 $61.25 $61.47 $61.23 $61.47 $5.45 140,630
2015-09-15 $61.23 $61.23 $60.92 $61.20 $5.43 96,890
2015-09-14 $60.90 $61.34 $60.90 $61.34 $5.44 132,270
2015-09-11 $60.78 $60.78 $60.78 $60.78 $5.39 5,500
2015-09-10 $60.44 $60.78 $60.44 $60.78 $5.39 15,930
2015-09-09 $61.25 $61.25 $61.24 $61.24 $5.43 148,630
2015-09-08 $61.18 $61.24 $60.98 $61.22 $5.43 42,990
2015-09-04 $59.86 $59.86 $59.86 $59.86 $5.28 6,200
2015-09-03 $57.55 $57.67 $57.45 $57.45 $5.07 68,550
2015-09-02 $56.38 $57.17 $56.38 $57.17 $5.05 9,170
2015-09-01 $55.22 $55.22 $54.83 $54.83 $4.84 7,450
2015-08-31 $56.30 $56.30 $55.64 $55.64 $4.91 4,290
2015-08-28 $57.26 $57.29 $57.13 $57.13 $5.04 9,240
2015-08-27 $55.01 $55.09 $55.01 $55.09 $4.86 4,200
2015-08-26 $52.89 $52.94 $52.39 $52.94 $4.67 22,790

AAC Technologies Holdings Inc (AACAY) News Headlines

Recent AAC Technologies Holdings Inc (AACAY) News
Similar Companies to AAC Technologies Holdings Inc (AACAY) in the None Industry

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.