Arbor Realty Trust Inc (ABR) Exchange: NYSE

Data as of March 28, 2024

$12.96 ($0.28) 2.21%

Arbor Realty Trust Inc - Daily Information
Click for more stock information on Arbor Realty Trust Inc.
Daily Information Data
Date March 28, 2024
Open $12.70
Previous Close $12.96
High $12.99
Low $12.64
Adjusted Open $12.70
Previous Adjusted Close $12.96
Adjusted High $12.99
Adjusted Low $12.64

About Arbor Realty Trust Inc (ABR)

Arbor Realty Trust, Inc. is a nationwide real estate investment trust and direct lender, providing loan origination and servicing for multifamily, single-family rental (SFR) portfolios, and other diverse commercial real estate assets. Headquartered in New York, Arbor manages a multibillion-dollar servicing portfolio, specializing in government-sponsored enterprise products. Arbor is a leading Fannie Mae DUS® lender, Freddie Mac Optigo® Seller/Servicer, and an approved FHA Multifamily Accelerated Processing (MAP) lender. Arbor’s product platform also includes bridge, CMBS, mezzanine, and preferred equity loans. Rated by Standard and Poor’s and Fitch Ratings, Arbor is committed to building on its reputation for service, quality, and customized solutions with an unparalleled dedication to providing our clients excellence over the entire life of a loan.

Historical Stock Data for Arbor Realty Trust Inc (ABR)

Date Open High Low Close Adj.Close Volume
2024-03-15 $12.70 $12.99 $12.64 $12.96 $12.96 4,404,641
2024-03-14 $12.94 $13.00 $12.57 $12.68 $12.68 3,560,313
2024-03-13 $13.07 $13.16 $13.00 $13.01 $13.01 3,033,824
2024-03-12 $12.92 $13.06 $12.74 $13.02 $13.02 2,761,054
2024-03-11 $12.84 $13.07 $12.78 $12.92 $12.92 2,599,169
2024-03-08 $13.00 $13.16 $12.81 $12.86 $12.86 2,843,451
2024-03-07 $12.85 $12.99 $12.71 $12.91 $12.91 2,354,623
2024-03-06 $12.97 $13.03 $12.67 $12.80 $12.80 3,755,120
2024-03-05 $12.42 $12.80 $12.35 $12.75 $12.75 3,242,908
2024-03-04 $12.90 $12.93 $12.45 $12.50 $12.50 5,005,390
2024-03-01 $12.94 $12.97 $12.63 $12.92 $12.92 3,756,852
2024-02-29 $13.35 $13.43 $13.21 $13.40 $12.97 4,865,008
2024-02-28 $13.17 $13.28 $13.03 $13.16 $12.74 3,021,027
2024-02-27 $13.15 $13.41 $13.02 $13.24 $12.81 3,790,494
2024-02-26 $13.00 $13.15 $12.82 $12.97 $12.55 4,305,599
2024-02-23 $12.85 $13.16 $12.67 $13.01 $12.59 4,284,667
2024-02-22 $13.07 $13.09 $12.73 $12.84 $12.43 6,680,589
2024-02-21 $13.30 $13.42 $13.01 $13.08 $12.66 5,526,301
2024-02-20 $13.82 $13.95 $13.22 $13.41 $12.98 10,606,317
2024-02-16 $13.50 $14.20 $13.03 $13.99 $13.54 12,944,831
2024-02-15 $12.70 $13.42 $12.70 $13.12 $12.70 10,852,812
2024-02-14 $12.27 $12.81 $12.15 $12.74 $12.33 5,381,944
2024-02-13 $12.34 $12.42 $12.04 $12.21 $11.82 7,454,225
2024-02-12 $12.35 $12.89 $12.34 $12.67 $12.26 8,407,330
2024-02-09 $12.19 $12.43 $12.11 $12.33 $11.93 3,931,456
2024-02-08 $12.23 $12.37 $11.92 $12.12 $11.73 5,278,562
2024-02-07 $12.58 $12.59 $12.00 $12.25 $11.86 9,332,628
2024-02-06 $12.75 $13.01 $12.52 $12.56 $12.16 4,621,579
2024-02-05 $12.67 $12.81 $12.25 $12.74 $12.33 8,865,314
2024-02-02 $13.38 $13.53 $12.73 $12.85 $12.85 13,027,963
2024-02-01 $13.40 $13.55 $12.92 $13.50 $13.50 7,711,683
2024-01-31 $14.00 $14.05 $13.27 $13.30 $13.30 8,287,017
2024-01-30 $14.16 $14.33 $14.11 $14.20 $14.20 3,573,073
2024-01-29 $13.80 $14.29 $13.73 $14.25 $14.25 4,394,489
2024-01-26 $13.75 $14.01 $13.71 $13.77 $13.77 3,736,004
2024-01-25 $13.62 $13.73 $13.47 $13.62 $13.62 4,753,277
2024-01-24 $14.11 $14.18 $13.46 $13.56 $13.56 5,946,291
2024-01-23 $14.19 $14.22 $13.89 $13.91 $13.91 4,103,847
2024-01-22 $14.74 $14.89 $13.85 $14.10 $14.10 7,071,115
2024-01-19 $14.44 $14.65 $14.05 $14.64 $14.64 3,130,642
2024-01-18 $14.19 $14.44 $14.02 $14.32 $14.32 4,268,316
2024-01-17 $14.07 $14.34 $13.89 $14.09 $14.09 5,209,068
2024-01-16 $14.57 $14.60 $14.18 $14.30 $14.30 5,063,561
2024-01-12 $15.19 $15.32 $14.60 $14.71 $14.71 3,557,883
2024-01-11 $15.05 $15.17 $14.67 $15.00 $15.00 3,263,261
2024-01-10 $14.82 $15.16 $14.76 $15.14 $15.14 2,941,245
2024-01-09 $14.43 $14.88 $14.41 $14.79 $14.79 2,494,817
2024-01-08 $14.51 $14.70 $14.31 $14.68 $14.68 3,596,194
2024-01-05 $14.71 $14.91 $14.36 $14.56 $14.56 4,055,535
2024-01-04 $14.67 $14.92 $14.55 $14.81 $14.81 2,197,214
2024-01-03 $14.80 $14.98 $14.49 $14.69 $14.69 3,427,846
2024-01-02 $15.00 $15.32 $14.80 $15.03 $15.03 5,620,679
2023-12-29 $15.76 $15.76 $15.06 $15.18 $15.18 4,805,594
2023-12-28 $15.96 $16.13 $15.69 $15.81 $15.81 2,839,444
2023-12-27 $16.20 $16.35 $16.01 $16.09 $16.09 3,398,689
2023-12-26 $15.84 $16.30 $15.70 $16.17 $16.17 4,326,452
2023-12-22 $15.95 $16.31 $15.59 $15.76 $15.76 5,728,144
2023-12-21 $15.67 $16.07 $15.48 $16.03 $16.03 4,453,971
2023-12-20 $15.90 $16.16 $15.48 $15.49 $15.49 5,210,034
2023-12-19 $15.53 $16.23 $15.51 $16.10 $16.10 6,606,747
2023-12-18 $15.46 $15.76 $15.26 $15.36 $15.36 2,933,078
2023-12-15 $15.82 $15.88 $15.24 $15.38 $15.38 7,740,799
2023-12-14 $15.25 $16.05 $15.24 $15.70 $15.70 7,017,134
2023-12-13 $14.17 $14.98 $13.86 $14.88 $14.88 6,063,467
2023-12-12 $14.04 $14.42 $13.98 $14.19 $14.19 4,370,193
2023-12-11 $13.80 $14.39 $13.77 $14.10 $14.10 4,875,394
2023-12-08 $13.54 $13.77 $13.47 $13.65 $13.65 2,897,375
2023-12-07 $13.17 $13.66 $13.11 $13.64 $13.64 2,981,580
2023-12-06 $13.80 $14.05 $13.07 $13.15 $13.15 4,477,517
2023-12-05 $13.67 $13.95 $13.52 $13.67 $13.67 6,230,925
2023-12-04 $13.42 $13.86 $13.40 $13.86 $13.86 6,129,371
2023-12-01 $12.44 $13.48 $12.36 $13.44 $13.44 8,401,700
2023-11-30 $12.34 $12.60 $12.25 $12.48 $12.48 4,625,241
2023-11-29 $12.13 $12.47 $12.03 $12.09 $12.09 5,281,731
2023-11-28 $12.12 $12.13 $11.77 $12.06 $12.06 7,220,275
2023-11-27 $12.20 $12.35 $12.00 $12.03 $12.03 5,885,902
2023-11-24 $12.21 $12.27 $12.11 $12.14 $12.14 1,918,123
2023-11-22 $12.27 $12.35 $12.13 $12.17 $12.17 3,967,417
2023-11-21 $12.36 $12.54 $12.19 $12.19 $12.19 5,438,487
2023-11-20 $12.40 $12.56 $12.25 $12.40 $12.40 3,617,059
2023-11-17 $12.34 $12.66 $12.24 $12.50 $12.50 4,521,269
2023-11-16 $13.14 $13.31 $12.05 $12.24 $12.24 14,861,268
2023-11-15 $13.73 $13.85 $13.43 $13.84 $13.37 4,219,419
2023-11-14 $13.47 $13.80 $13.30 $13.70 $13.24 4,506,427
2023-11-13 $13.05 $13.12 $12.94 $12.98 $12.54 2,082,775
2023-11-10 $12.98 $13.13 $12.79 $13.06 $13.06 2,904,603
2023-11-09 $13.26 $13.38 $12.72 $12.86 $12.86 5,580,673
2023-11-08 $12.66 $13.14 $12.57 $13.10 $13.10 4,781,050
2023-11-07 $12.48 $12.70 $12.37 $12.62 $12.62 4,292,103
2023-11-06 $12.95 $13.06 $12.37 $12.43 $12.43 6,861,373
2023-11-03 $13.62 $14.11 $12.86 $12.89 $12.89 7,264,974
2023-11-02 $12.79 $13.33 $12.66 $13.32 $13.32 6,526,401
2023-11-01 $12.65 $12.68 $12.14 $12.40 $12.40 6,291,563
2023-10-31 $12.50 $12.82 $12.23 $12.61 $12.61 5,740,004
2023-10-30 $12.74 $12.76 $12.19 $12.45 $12.45 6,703,096
2023-10-27 $13.32 $13.79 $12.21 $12.60 $12.60 10,348,064
2023-10-26 $13.08 $13.25 $12.73 $12.81 $12.81 8,417,204
2023-10-25 $13.60 $13.77 $13.01 $13.01 $13.01 7,493,197
2023-10-24 $13.63 $13.94 $13.63 $13.75 $13.75 2,914,063
2023-10-23 $13.92 $14.03 $13.59 $13.63 $13.63 4,002,655
2023-10-20 $13.97 $14.26 $13.85 $14.00 $14.00 3,303,661
2023-10-19 $14.21 $14.39 $13.94 $13.94 $13.94 2,833,026
2023-10-18 $14.42 $14.45 $14.17 $14.30 $14.30 2,560,475
2023-10-17 $14.48 $14.76 $14.47 $14.58 $14.58 1,921,670
2023-10-16 $14.42 $14.71 $14.32 $14.60 $14.60 2,084,368
2023-10-13 $14.41 $14.46 $13.97 $14.23 $14.23 2,603,837
2023-10-12 $14.64 $14.73 $14.13 $14.31 $14.31 2,752,426
2023-10-11 $14.59 $14.81 $14.56 $14.63 $14.63 3,412,771
2023-10-10 $14.28 $14.53 $14.07 $14.47 $14.47 3,951,672
2023-10-09 $13.58 $14.22 $13.57 $14.19 $14.19 2,810,821
2023-10-06 $13.65 $14.00 $13.54 $13.68 $13.68 4,923,406
2023-10-05 $13.45 $13.97 $13.31 $13.87 $13.87 3,844,937
2023-10-04 $13.76 $13.82 $13.29 $13.55 $13.55 5,739,349
2023-10-03 $14.26 $14.39 $13.67 $13.85 $13.85 7,042,858
2023-10-02 $15.13 $15.15 $14.36 $14.41 $14.41 3,557,688
2023-09-29 $15.34 $15.44 $15.15 $15.18 $15.18 2,820,928
2023-09-28 $14.82 $15.28 $14.78 $15.23 $15.23 2,615,643
2023-09-27 $14.82 $15.05 $14.78 $14.84 $14.84 2,218,539
2023-09-26 $14.67 $15.00 $14.65 $14.73 $14.73 2,398,188
2023-09-25 $14.80 $14.89 $14.72 $14.79 $14.79 2,020,492
2023-09-22 $15.01 $15.07 $14.85 $14.89 $14.89 2,185,997
2023-09-21 $15.35 $15.40 $14.87 $14.87 $14.87 5,643,059
2023-09-20 $15.82 $15.89 $15.47 $15.48 $15.48 2,068,926
2023-09-19 $15.77 $15.89 $15.59 $15.77 $15.77 1,622,761
2023-09-18 $16.03 $16.04 $15.74 $15.76 $15.76 2,078,970
2023-09-15 $15.87 $16.06 $15.73 $16.03 $16.03 4,095,252
2023-09-14 $15.85 $15.93 $15.75 $15.87 $15.87 1,404,081
2023-09-13 $15.65 $15.81 $15.53 $15.65 $15.65 1,775,654
2023-09-12 $15.90 $16.01 $15.73 $15.74 $15.74 1,643,002
2023-09-11 $16.00 $16.07 $15.84 $15.99 $15.99 2,091,611
2023-09-08 $15.79 $16.01 $15.71 $15.91 $15.91 1,589,907
2023-09-07 $15.85 $15.93 $15.77 $15.81 $15.81 1,978,603
2023-09-06 $15.95 $16.14 $15.81 $15.85 $15.85 1,679,773
2023-09-05 $16.00 $16.16 $15.92 $15.96 $15.96 2,267,562
2023-09-01 $16.13 $16.28 $16.04 $16.16 $16.16 2,892,754
2023-08-31 $16.12 $16.21 $15.91 $15.96 $15.96 7,776,612
2023-08-30 $15.95 $16.10 $15.90 $15.97 $15.97 2,719,487
2023-08-29 $15.80 $16.19 $15.71 $16.01 $16.01 2,135,289
2023-08-28 $15.60 $15.94 $15.59 $15.80 $15.80 2,780,445
2023-08-25 $15.49 $15.69 $15.23 $15.55 $15.55 1,837,293
2023-08-24 $15.29 $15.72 $15.28 $15.44 $15.44 2,072,843
2023-08-23 $15.15 $15.37 $15.09 $15.34 $15.34 2,376,343
2023-08-22 $15.41 $15.48 $15.02 $15.05 $15.05 1,970,154
2023-08-21 $15.10 $15.27 $15.00 $15.23 $15.23 2,636,828
2023-08-18 $14.85 $15.14 $14.70 $15.05 $15.05 3,519,816
2023-08-17 $15.45 $15.49 $15.02 $15.03 $15.03 3,433,106
2023-08-16 $15.70 $15.89 $15.45 $15.47 $15.47 2,044,363
2023-08-15 $15.89 $16.02 $15.55 $15.69 $15.69 2,648,104
2023-08-14 $16.12 $16.22 $15.77 $16.08 $16.08 2,702,618
2023-08-11 $16.58 $16.67 $16.47 $16.58 $16.58 2,136,044
2023-08-10 $16.67 $16.77 $16.36 $16.59 $16.59 2,095,937
2023-08-09 $16.50 $16.75 $16.47 $16.51 $16.51 3,655,834
2023-08-08 $16.51 $16.64 $16.32 $16.51 $16.51 2,482,441
2023-08-07 $16.76 $16.95 $16.55 $16.74 $16.74 2,602,611
2023-08-04 $16.55 $16.79 $16.53 $16.71 $16.71 3,821,238
2023-08-03 $16.34 $16.52 $16.17 $16.48 $16.48 2,632,058
2023-08-02 $16.10 $16.49 $16.03 $16.27 $16.27 2,772,921
2023-08-01 $16.95 $16.96 $16.33 $16.36 $16.36 4,059,476
2023-07-31 $17.16 $17.35 $16.58 $16.91 $16.91 7,641,581
2023-07-28 $16.80 $17.74 $16.58 $17.62 $17.62 10,586,064
2023-07-27 $16.60 $16.72 $16.14 $16.15 $16.15 3,852,978
2023-07-26 $16.04 $16.58 $16.04 $16.54 $16.54 3,385,045
2023-07-25 $16.32 $16.43 $16.02 $16.04 $16.04 2,193,445
2023-07-24 $16.23 $16.48 $16.17 $16.29 $16.29 3,217,600
2023-07-21 $16.73 $16.83 $16.35 $16.54 $16.54 3,494,000
2023-07-20 $16.84 $16.87 $16.59 $16.66 $16.66 3,624,375
2023-07-19 $16.55 $16.89 $16.54 $16.84 $16.84 3,547,914
2023-07-18 $16.08 $16.52 $16.07 $16.32 $16.32 2,577,134
2023-07-17 $15.78 $16.10 $15.70 $16.08 $16.08 2,030,923
2023-07-14 $15.82 $15.85 $15.61 $15.76 $15.76 2,552,562
2023-07-13 $15.85 $15.95 $15.72 $15.90 $15.90 2,470,795
2023-07-12 $15.96 $16.07 $15.76 $15.78 $15.78 2,868,978
2023-07-11 $15.35 $15.69 $15.32 $15.69 $15.69 3,306,260
2023-07-10 $14.70 $15.33 $14.67 $15.29 $15.29 3,390,228
2023-07-07 $14.59 $14.85 $14.56 $14.68 $14.68 5,723,026
2023-07-06 $14.86 $14.88 $14.44 $14.62 $14.62 3,271,615
2023-07-05 $15.00 $15.09 $14.87 $15.05 $15.05 4,072,564
2023-07-03 $14.95 $15.05 $14.78 $15.05 $15.05 1,918,737
2023-06-30 $14.70 $14.90 $14.61 $14.82 $14.82 3,647,219
2023-06-29 $14.39 $14.70 $14.37 $14.59 $14.59 5,152,202
2023-06-28 $14.30 $14.41 $14.20 $14.39 $14.39 2,392,666
2023-06-27 $14.07 $14.44 $13.94 $14.30 $14.30 3,344,415
2023-06-26 $13.60 $14.18 $13.36 $13.94 $13.94 4,352,187
2023-06-23 $13.90 $13.96 $13.58 $13.65 $13.65 7,508,086
2023-06-22 $14.34 $14.61 $13.95 $14.08 $14.08 47,487,009
2023-06-21 $14.24 $14.60 $14.04 $14.43 $14.43 16,966,494
2023-06-20 $13.70 $13.80 $13.31 $13.44 $13.44 4,158,196
2023-06-16 $14.27 $14.30 $13.84 $13.87 $13.87 3,956,216
2023-06-15 $13.99 $14.28 $13.98 $14.19 $14.19 2,666,137
2023-06-14 $14.24 $14.38 $14.04 $14.12 $14.12 3,013,946
2023-06-13 $14.12 $14.32 $14.08 $14.18 $14.18 2,301,420
2023-06-12 $14.14 $14.27 $13.98 $14.03 $14.03 2,768,618
2023-06-09 $14.08 $14.17 $13.92 $14.09 $14.09 1,688,355
2023-06-08 $14.08 $14.21 $13.88 $14.13 $14.13 2,325,146
2023-06-07 $13.98 $14.22 $13.90 $14.19 $14.19 3,135,193
2023-06-06 $13.55 $14.08 $13.47 $13.91 $13.91 2,954,150
2023-06-05 $13.50 $13.69 $13.40 $13.57 $13.57 2,424,371
2023-06-02 $13.04 $13.62 $13.04 $13.44 $13.44 4,850,992
2023-06-01 $12.63 $12.88 $12.55 $12.85 $12.85 2,071,227
2023-05-31 $12.65 $12.78 $12.46 $12.61 $12.61 2,587,593
2023-05-30 $12.67 $12.75 $12.48 $12.68 $12.68 1,931,774
2023-05-26 $12.28 $12.82 $12.23 $12.64 $12.64 2,907,685
2023-05-25 $12.22 $12.29 $11.92 $12.24 $12.24 2,392,874
2023-05-24 $12.45 $12.49 $12.16 $12.22 $12.22 3,100,187
2023-05-23 $12.50 $12.92 $12.48 $12.55 $12.55 2,936,620
2023-05-22 $12.30 $12.58 $12.13 $12.51 $12.51 3,333,250
2023-05-19 $12.85 $12.87 $12.18 $12.30 $12.30 3,987,867
2023-05-18 $12.60 $12.85 $12.49 $12.81 $12.81 4,275,926
2023-05-17 $12.62 $12.96 $12.57 $12.87 $12.87 4,486,553
2023-05-16 $12.78 $12.83 $12.45 $12.46 $12.46 3,642,535
2023-05-15 $12.53 $12.86 $12.50 $12.78 $12.78 3,777,791
2023-05-12 $12.30 $12.47 $12.18 $12.42 $12.42 2,705,634
2023-05-11 $12.21 $12.25 $11.97 $12.18 $12.18 3,624,061
2023-05-10 $12.52 $12.55 $12.10 $12.23 $12.23 3,664,118
2023-05-09 $12.20 $12.42 $11.99 $12.31 $12.31 3,554,425
2023-05-08 $12.10 $12.50 $11.92 $12.21 $12.21 11,087,495
2023-05-05 $11.51 $11.88 $11.06 $11.75 $11.75 7,366,594
2023-05-04 $11.02 $11.09 $10.70 $10.91 $10.91 5,085,660
2023-05-03 $11.30 $11.52 $11.02 $11.02 $11.02 4,007,557
2023-05-02 $11.15 $11.30 $10.79 $11.28 $11.28 5,505,924
2023-05-01 $11.33 $11.38 $11.05 $11.21 $11.21 4,593,729
2023-04-28 $10.98 $11.48 $10.96 $11.47 $11.47 4,471,199
2023-04-27 $10.58 $11.06 $10.57 $11.02 $11.02 4,222,394
2023-04-26 $10.41 $10.75 $10.35 $10.48 $10.48 3,083,041
2023-04-25 $10.43 $10.51 $10.29 $10.42 $10.42 3,528,713
2023-04-24 $10.43 $10.57 $10.10 $10.49 $10.49 6,900,793
2023-04-21 $10.89 $10.92 $10.51 $10.69 $10.69 4,461,752
2023-04-20 $10.90 $10.95 $10.73 $10.93 $10.93 3,501,185
2023-04-19 $10.37 $11.19 $10.37 $11.05 $11.05 6,441,275
2023-04-18 $10.46 $10.65 $10.31 $10.45 $10.45 3,940,570
2023-04-17 $10.34 $10.55 $10.19 $10.52 $10.52 3,390,600
2023-04-14 $10.50 $10.60 $10.19 $10.32 $10.32 5,028,772
2023-04-13 $10.56 $10.61 $10.25 $10.42 $10.42 5,437,619
2023-04-12 $10.83 $10.85 $10.54 $10.62 $10.62 4,771,955
2023-04-11 $10.67 $10.84 $10.61 $10.75 $10.75 3,409,221
2023-04-10 $10.91 $10.95 $10.26 $10.66 $10.66 9,976,011
2023-04-06 $11.27 $11.31 $10.90 $10.95 $10.95 3,868,723
2023-04-05 $11.12 $11.29 $11.05 $11.21 $11.21 2,618,912
2023-04-04 $11.51 $11.54 $11.19 $11.25 $11.25 3,080,798
2023-04-03 $11.50 $11.70 $11.38 $11.46 $11.46 3,357,341
2023-03-31 $11.15 $11.49 $11.06 $11.49 $11.49 3,408,213
2023-03-30 $11.16 $11.23 $10.90 $11.07 $11.07 3,138,091
2023-03-29 $11.09 $11.11 $10.93 $11.04 $11.04 3,317,848
2023-03-28 $11.12 $11.14 $10.77 $10.94 $10.94 5,311,071
2023-03-27 $11.37 $11.45 $11.14 $11.18 $11.18 4,828,866
2023-03-24 $10.67 $11.16 $10.58 $11.11 $11.11 4,525,962
2023-03-23 $11.22 $11.39 $10.80 $10.84 $10.84 6,586,801
2023-03-22 $11.86 $11.90 $11.13 $11.14 $11.14 6,037,923
2023-03-21 $11.97 $12.21 $11.84 $11.91 $11.91 4,039,347
2023-03-20 $11.58 $12.25 $11.56 $11.82 $11.82 8,943,713
2023-03-17 $11.79 $11.79 $11.07 $11.19 $11.19 7,068,606
2023-03-16 $11.60 $11.80 $11.37 $11.50 $11.50 4,654,546
2023-03-15 $11.51 $11.61 $11.08 $11.53 $11.53 10,201,285
2023-03-14 $13.28 $13.44 $11.74 $12.12 $12.12 15,547,874
2023-03-13 $12.85 $13.23 $12.31 $12.99 $12.99 5,768,321
2023-03-10 $13.59 $13.65 $12.93 $13.15 $13.15 5,387,172
2023-03-09 $14.82 $14.83 $14.09 $14.11 $13.69 3,758,763
2023-03-08 $15.10 $15.12 $14.52 $14.80 $14.36 2,911,057
2023-03-07 $15.25 $15.33 $14.94 $15.04 $14.60 2,342,751
2023-03-06 $15.18 $15.30 $15.11 $15.24 $15.24 3,569,558
2023-03-03 $15.00 $15.19 $14.97 $15.07 $15.07 3,476,977
2023-03-02 $14.66 $15.00 $14.59 $14.97 $14.97 3,544,599
2023-03-01 $15.07 $15.10 $14.79 $14.99 $14.99 3,320,405
2023-02-28 $15.15 $15.32 $15.03 $15.08 $15.08 4,120,084
2023-02-27 $15.42 $15.51 $15.03 $15.13 $15.13 2,703,680
2023-02-24 $15.25 $15.33 $15.15 $15.28 $15.28 1,982,640
2023-02-23 $15.43 $15.45 $15.16 $15.36 $15.36 1,968,274
2023-02-22 $15.33 $15.53 $15.25 $15.29 $15.29 3,464,712
2023-02-21 $15.45 $15.55 $15.20 $15.30 $15.30 3,598,404
2023-02-17 $15.21 $15.63 $14.91 $15.54 $15.54 3,524,198
2023-02-16 $14.83 $15.00 $14.79 $14.89 $14.89 2,194,095
2023-02-15 $14.78 $15.03 $14.73 $15.00 $15.00 1,276,163
2023-02-14 $14.95 $14.98 $14.72 $14.89 $14.89 1,312,390
2023-02-13 $14.70 $15.07 $14.66 $15.00 $15.00 1,865,905
2023-02-10 $14.46 $14.65 $14.37 $14.65 $14.65 2,154,328
2023-02-09 $15.00 $15.06 $14.34 $14.44 $14.44 2,750,446
2023-02-08 $15.11 $15.15 $14.86 $14.87 $14.87 1,950,467
2023-02-07 $14.82 $15.21 $14.75 $15.12 $15.12 2,557,846
2023-02-06 $15.25 $15.25 $14.72 $14.83 $14.83 2,069,188
2023-02-03 $15.15 $15.37 $15.02 $15.31 $15.31 1,502,437
2023-02-02 $15.31 $15.39 $15.14 $15.34 $15.34 1,973,472
2023-02-01 $14.93 $15.26 $14.86 $15.16 $15.16 2,274,752
2023-01-31 $14.70 $15.01 $14.70 $14.93 $14.93 1,837,311
2023-01-30 $14.80 $14.85 $14.53 $14.61 $14.61 1,518,424
2023-01-27 $14.74 $14.92 $14.65 $14.89 $14.89 1,533,864
2023-01-26 $14.55 $14.71 $14.50 $14.67 $14.67 1,195,156
2023-01-25 $14.33 $14.50 $14.23 $14.46 $14.46 1,173,278
2023-01-24 $14.25 $14.49 $14.25 $14.36 $14.36 899,698
2023-01-23 $14.30 $14.48 $14.29 $14.40 $14.40 1,159,843
2023-01-20 $14.20 $14.31 $14.02 $14.27 $14.27 1,304,704
2023-01-19 $14.01 $14.17 $13.95 $14.17 $14.17 1,148,391
2023-01-18 $14.33 $14.39 $14.12 $14.17 $14.17 1,250,499
2023-01-17 $14.25 $14.43 $14.19 $14.24 $14.24 1,537,929
2023-01-13 $14.01 $14.33 $14.01 $14.30 $14.30 1,067,065
2023-01-12 $14.22 $14.24 $14.05 $14.13 $14.13 1,350,191
2023-01-11 $14.00 $14.24 $14.00 $14.09 $14.09 1,220,120
2023-01-10 $13.75 $13.98 $13.68 $13.96 $13.96 899,967
2023-01-09 $13.90 $13.95 $13.73 $13.74 $13.74 1,423,788
2023-01-06 $13.75 $13.94 $13.66 $13.79 $13.79 2,205,139
2023-01-05 $13.75 $13.80 $13.54 $13.66 $13.66 1,158,070
2023-01-04 $13.75 $13.94 $13.68 $13.81 $13.81 1,641,196
2023-01-03 $13.38 $13.62 $13.29 $13.55 $13.55 1,416,462
2022-12-30 $13.16 $13.24 $13.02 $13.19 $13.19 1,699,778
2022-12-29 $13.20 $13.35 $13.12 $13.25 $13.25 1,706,569
2022-12-28 $13.56 $13.58 $13.10 $13.15 $13.15 1,270,610
2022-12-27 $13.68 $13.73 $13.50 $13.59 $13.59 1,098,691
2022-12-23 $13.53 $13.73 $13.52 $13.70 $13.70 821,598
2022-12-22 $13.58 $13.60 $13.24 $13.59 $13.59 1,089,390
2022-12-21 $13.55 $13.71 $13.54 $13.68 $13.68 1,021,881
2022-12-20 $13.37 $13.53 $13.19 $13.40 $13.40 1,094,840
2022-12-19 $13.54 $13.71 $13.36 $13.44 $13.44 1,495,009
2022-12-16 $13.52 $13.65 $13.36 $13.50 $13.50 2,449,925
2022-12-15 $13.72 $13.78 $13.52 $13.69 $13.69 1,401,241
2022-12-14 $14.02 $14.17 $13.82 $13.88 $13.88 1,613,822
2022-12-13 $14.50 $14.64 $13.95 $14.08 $14.08 2,943,262
2022-12-12 $14.02 $14.16 $13.87 $14.13 $14.13 1,628,793
2022-12-09 $13.95 $14.17 $13.81 $14.01 $14.01 1,549,940
2022-12-08 $14.02 $14.28 $13.89 $13.93 $13.93 2,990,695
2022-12-07 $13.99 $14.10 $13.80 $13.96 $13.96 1,596,287
2022-12-06 $14.38 $14.40 $13.83 $14.03 $14.03 1,736,929
2022-12-05 $14.63 $14.68 $14.38 $14.40 $14.40 1,174,406
2022-12-02 $14.60 $14.82 $14.40 $14.77 $14.77 1,059,607
2022-12-01 $14.98 $15.23 $14.78 $14.81 $14.81 1,698,289
2022-11-30 $14.66 $14.91 $14.46 $14.88 $14.88 2,232,803
2022-11-29 $14.59 $14.66 $14.42 $14.66 $14.66 949,908
2022-11-28 $14.56 $14.72 $14.55 $14.59 $14.59 1,410,455
2022-11-25 $14.47 $14.78 $14.46 $14.64 $14.64 683,650
2022-11-23 $14.57 $14.66 $14.36 $14.44 $14.44 1,213,228
2022-11-22 $14.48 $14.70 $14.35 $14.64 $14.64 1,347,654
2022-11-21 $14.29 $14.49 $14.22 $14.48 $14.48 1,524,431
2022-11-18 $14.23 $14.31 $13.97 $14.31 $14.31 1,608,800
2022-11-17 $13.85 $14.03 $13.62 $14.01 $14.01 1,882,383
2022-11-16 $14.73 $14.79 $14.47 $14.53 $14.13 2,080,545
2022-11-15 $15.01 $15.11 $14.65 $14.84 $14.43 3,723,193
2022-11-14 $15.00 $15.01 $14.71 $14.77 $14.36 3,212,417
2022-11-11 $14.85 $15.06 $14.60 $15.00 $14.58 3,808,750
2022-11-10 $14.75 $14.92 $14.25 $14.92 $14.51 4,081,838
2022-11-09 $14.18 $14.50 $14.02 $14.13 $13.74 1,975,939
2022-11-08 $14.49 $14.72 $14.19 $14.31 $13.91 2,939,994
2022-11-07 $14.65 $14.77 $14.34 $14.48 $14.08 2,159,042
2022-11-04 $14.16 $14.63 $13.81 $14.47 $14.07 3,522,991
2022-11-03 $13.10 $13.29 $12.79 $13.16 $12.79 2,722,188
2022-11-02 $13.60 $13.92 $13.33 $13.34 $12.97 1,379,415
2022-11-01 $14.08 $14.19 $13.62 $13.70 $13.32 1,602,633
2022-10-31 $13.74 $13.89 $13.59 $13.77 $13.39 1,300,824
2022-10-28 $13.40 $13.93 $13.37 $13.83 $13.83 1,622,743
2022-10-27 $13.39 $13.75 $13.32 $13.44 $13.44 1,599,790
2022-10-26 $13.17 $13.41 $13.01 $13.21 $13.21 1,999,460
2022-10-25 $12.55 $13.21 $12.48 $13.07 $13.07 1,869,878
2022-10-24 $12.41 $12.54 $12.20 $12.46 $12.46 1,445,475
2022-10-21 $12.31 $12.36 $12.00 $12.30 $12.30 1,797,828
2022-10-20 $12.45 $12.54 $12.17 $12.21 $12.21 1,967,530
2022-10-19 $12.39 $12.60 $12.27 $12.40 $12.40 1,924,001
2022-10-18 $12.59 $12.77 $12.43 $12.53 $12.53 2,110,555
2022-10-17 $12.30 $12.60 $12.20 $12.33 $12.33 2,812,266
2022-10-14 $12.57 $12.78 $12.05 $12.09 $12.09 2,321,191
2022-10-13 $11.94 $12.53 $11.76 $12.46 $12.46 2,457,111
2022-10-12 $12.29 $12.40 $11.88 $12.24 $12.24 2,562,454
2022-10-11 $11.65 $12.36 $11.51 $12.29 $12.29 2,880,186
2022-10-10 $11.82 $12.05 $11.57 $11.64 $11.64 1,911,046
2022-10-07 $11.93 $12.18 $11.72 $11.85 $11.85 2,385,212
2022-10-06 $12.35 $12.41 $11.85 $12.05 $12.05 2,942,110
2022-10-05 $12.55 $12.60 $11.93 $12.42 $12.42 2,620,927
2022-10-04 $12.29 $12.92 $12.29 $12.86 $12.86 3,575,563
2022-10-03 $11.67 $12.07 $11.16 $11.92 $11.92 2,590,424
2022-09-30 $11.65 $11.93 $11.49 $11.50 $11.50 2,724,488
2022-09-29 $12.20 $12.32 $11.44 $11.58 $11.58 4,561,318
2022-09-28 $12.20 $12.47 $12.03 $12.40 $12.40 2,871,774
2022-09-27 $12.57 $12.63 $12.01 $12.12 $12.12 2,602,713
2022-09-26 $12.80 $12.91 $12.24 $12.35 $12.35 3,181,748
2022-09-23 $13.22 $13.28 $12.70 $12.91 $12.91 3,453,834
2022-09-22 $14.05 $14.09 $13.43 $13.48 $13.48 2,407,549
2022-09-21 $14.48 $14.52 $14.09 $14.09 $14.09 1,513,495
2022-09-20 $14.63 $14.69 $14.33 $14.36 $14.36 1,372,043
2022-09-19 $14.50 $14.83 $14.43 $14.70 $14.70 1,857,963
2022-09-16 $14.61 $14.74 $14.52 $14.67 $14.67 3,627,546
2022-09-15 $15.09 $15.14 $14.72 $14.76 $14.76 2,003,293
2022-09-14 $14.99 $15.13 $14.95 $15.11 $15.11 1,806,319
2022-09-13 $15.05 $15.12 $14.76 $14.79 $14.79 1,647,574
2022-09-12 $15.34 $15.45 $15.29 $15.35 $15.35 1,470,563
2022-09-09 $14.99 $15.25 $14.95 $15.20 $15.20 1,595,401
2022-09-08 $14.65 $14.87 $14.58 $14.85 $14.85 1,690,744
2022-09-07 $14.56 $14.80 $14.43 $14.80 $14.80 1,462,106
2022-09-06 $14.70 $14.82 $14.42 $14.59 $14.59 2,249,040
2022-09-02 $14.75 $14.84 $14.47 $14.54 $14.54 1,590,282
2022-09-01 $14.87 $14.92 $14.22 $14.56 $14.56 2,715,457
2022-08-31 $14.99 $15.21 $14.78 $14.98 $14.98 2,276,472
2022-08-30 $15.37 $15.38 $14.85 $14.86 $14.86 1,623,253
2022-08-29 $15.10 $15.39 $14.98 $15.26 $15.26 1,629,212
2022-08-26 $15.44 $15.52 $15.07 $15.17 $15.17 1,396,742
2022-08-25 $15.33 $15.57 $15.33 $15.44 $15.44 1,378,592
2022-08-24 $15.34 $15.50 $15.27 $15.32 $15.32 1,556,708
2022-08-23 $15.14 $15.44 $15.13 $15.32 $15.32 1,314,386
2022-08-22 $15.25 $15.29 $15.01 $15.05 $15.05 1,941,019
2022-08-19 $15.57 $15.61 $15.37 $15.45 $15.45 1,304,370
2022-08-18 $15.64 $15.88 $15.64 $15.69 $15.69 1,548,721
2022-08-17 $15.80 $15.80 $15.46 $15.62 $15.62 1,793,739
2022-08-16 $15.69 $15.88 $15.64 $15.82 $15.82 1,627,994
2022-08-15 $15.70 $15.77 $15.56 $15.69 $15.69 1,316,293
2022-08-12 $15.56 $15.76 $15.48 $15.74 $15.74 1,966,867
2022-08-11 $16.09 $16.18 $15.85 $15.94 $15.55 2,261,986
2022-08-10 $16.11 $16.21 $16.02 $16.04 $15.65 2,133,292
2022-08-09 $16.02 $16.07 $15.68 $15.86 $15.48 1,702,102
2022-08-08 $15.81 $16.16 $15.81 $16.03 $15.64 2,648,558
2022-08-05 $15.56 $15.77 $15.50 $15.64 $15.26 1,577,954
2022-08-04 $15.50 $15.65 $15.25 $15.62 $15.24 2,195,507
2022-08-03 $15.24 $15.56 $15.05 $15.45 $15.08 4,770,147
2022-08-02 $15.92 $16.27 $15.14 $15.19 $14.82 9,157,033
2022-08-01 $16.51 $16.75 $16.18 $16.55 $16.15 2,292,072
2022-07-29 $16.56 $16.77 $16.45 $16.62 $16.22 2,640,430
2022-07-28 $15.95 $16.44 $15.95 $16.42 $16.02 2,402,080
2022-07-27 $15.68 $15.98 $15.62 $15.88 $15.50 1,962,266
2022-07-26 $15.50 $15.62 $15.26 $15.61 $15.23 1,932,509
2022-07-25 $15.25 $15.55 $15.22 $15.52 $15.14 1,480,964
2022-07-22 $15.32 $15.48 $15.12 $15.24 $14.87 1,998,732
2022-07-21 $14.82 $15.23 $14.63 $15.22 $14.85 1,535,011
2022-07-20 $14.76 $14.95 $14.66 $14.89 $14.53 1,501,139
2022-07-19 $14.26 $14.79 $14.26 $14.78 $14.42 1,531,363
2022-07-18 $13.94 $14.26 $13.76 $14.15 $13.81 1,748,123
2022-07-15 $13.81 $13.91 $13.41 $13.83 $13.50 1,788,054
2022-07-14 $13.82 $13.85 $13.39 $13.53 $13.20 1,853,337
2022-07-13 $13.77 $14.07 $13.65 $13.96 $13.62 1,405,517
2022-07-12 $13.74 $14.01 $13.67 $13.83 $13.50 1,670,194
2022-07-11 $13.82 $13.94 $13.71 $13.75 $13.42 1,563,455
2022-07-08 $13.79 $13.95 $13.62 $13.83 $13.50 2,194,644
2022-07-07 $13.49 $13.78 $13.49 $13.76 $13.43 1,724,664
2022-07-06 $13.69 $13.91 $13.36 $13.42 $13.10 2,035,267
2022-07-05 $13.38 $13.72 $13.20 $13.69 $13.36 2,344,649
2022-07-01 $13.03 $13.49 $13.03 $13.47 $13.14 1,660,068
2022-06-30 $13.12 $13.26 $13.02 $13.11 $12.79 1,736,278
2022-06-29 $13.29 $13.34 $13.14 $13.27 $12.95 1,693,808
2022-06-28 $13.66 $13.80 $13.33 $13.36 $13.04 1,822,186
2022-06-27 $13.76 $13.85 $13.47 $13.51 $13.18 2,067,750
2022-06-24 $13.16 $13.89 $13.15 $13.66 $13.33 5,219,400
2022-06-23 $12.93 $13.16 $12.88 $13.09 $12.77 2,526,540
2022-06-22 $12.78 $13.09 $12.78 $12.90 $12.59 3,626,649
2022-06-21 $13.07 $13.24 $12.92 $12.93 $12.62 4,171,065
2022-06-17 $12.35 $12.87 $12.18 $12.86 $12.55 5,817,756
2022-06-16 $12.94 $12.95 $12.26 $12.31 $12.01 5,942,115
2022-06-15 $13.30 $13.45 $12.85 $13.18 $12.86 6,229,393
2022-06-14 $13.96 $13.98 $13.22 $13.34 $13.02 6,379,846
2022-06-13 $14.78 $14.86 $13.90 $13.96 $13.62 6,229,324
2022-06-10 $15.52 $15.61 $15.09 $15.19 $14.82 2,875,259
2022-06-09 $15.92 $15.98 $15.63 $15.63 $15.25 2,159,536
2022-06-08 $16.16 $16.16 $15.83 $15.88 $15.50 2,050,336
2022-06-07 $16.12 $16.22 $16.06 $16.20 $15.81 2,098,295
2022-06-06 $16.48 $16.50 $16.12 $16.14 $15.75 2,364,775
2022-06-03 $16.46 $16.49 $16.27 $16.37 $15.97 1,685,916
2022-06-02 $16.43 $16.57 $16.24 $16.49 $16.09 2,059,782
2022-06-01 $16.42 $16.48 $16.16 $16.41 $16.01 2,288,419
2022-05-31 $16.64 $16.65 $16.32 $16.42 $16.02 2,054,344
2022-05-27 $16.39 $16.64 $16.36 $16.62 $16.22 2,703,109
2022-05-26 $16.18 $16.45 $16.18 $16.30 $15.91 1,883,816
2022-05-25 $16.15 $16.36 $16.04 $16.11 $15.72 2,146,754
2022-05-24 $16.15 $16.26 $15.77 $16.20 $15.81 2,357,551
2022-05-23 $15.76 $16.19 $15.73 $16.11 $15.72 2,414,791
2022-05-20 $16.27 $16.28 $15.55 $15.67 $15.29 4,666,924
2022-05-19 $16.28 $16.50 $16.13 $16.14 $15.75 2,887,163
2022-05-18 $17.03 $17.23 $16.72 $16.80 $16.02 4,252,344
2022-05-17 $17.30 $17.43 $17.12 $17.36 $16.55 3,548,241
2022-05-16 $16.99 $17.19 $16.92 $17.15 $16.35 3,603,838
2022-05-13 $16.71 $16.99 $16.62 $16.85 $16.06 3,160,189
2022-05-12 $16.65 $16.72 $16.31 $16.61 $15.84 3,936,917
2022-05-11 $16.75 $16.95 $16.50 $16.60 $15.83 3,227,452
2022-05-10 $16.82 $17.28 $16.58 $16.73 $15.95 3,189,124
2022-05-09 $17.10 $17.21 $16.64 $16.73 $15.95 3,153,147
2022-05-06 $17.15 $17.52 $17.15 $17.35 $16.54 1,747,414
2022-05-05 $17.51 $17.62 $17.16 $17.27 $16.46 2,105,381
2022-05-04 $17.42 $17.65 $17.23 $17.60 $16.78 1,754,308
2022-05-03 $17.00 $17.41 $16.94 $17.37 $16.56 2,080,414
2022-05-02 $17.15 $17.26 $16.76 $16.98 $16.19 1,853,248
2022-04-29 $17.56 $17.61 $17.03 $17.10 $16.30 1,466,514
2022-04-28 $17.32 $17.54 $17.22 $17.52 $16.70 1,566,441
2022-04-27 $17.21 $17.40 $17.13 $17.19 $16.39 1,613,578
2022-04-26 $17.36 $17.48 $17.14 $17.16 $16.36 1,477,771
2022-04-25 $17.15 $17.46 $17.04 $17.46 $16.65 2,134,969
2022-04-22 $17.54 $17.54 $17.15 $17.22 $16.42 1,478,798
2022-04-21 $17.60 $17.79 $17.51 $17.54 $16.72 1,477,391
2022-04-20 $17.40 $17.65 $17.35 $17.50 $16.68 1,620,865
2022-04-19 $17.55 $17.61 $17.10 $17.30 $16.49 2,646,986
2022-04-18 $17.53 $17.73 $17.49 $17.52 $16.70 1,747,956
2022-04-14 $17.33 $17.61 $17.33 $17.53 $16.71 1,654,443
2022-04-13 $17.09 $17.42 $17.07 $17.29 $16.48 1,390,739
2022-04-12 $17.02 $17.17 $16.98 $17.07 $16.27 1,424,677
2022-04-11 $16.92 $17.15 $16.91 $16.93 $16.14 917,150
2022-04-08 $16.80 $17.02 $16.57 $16.92 $16.13 1,947,896
2022-04-07 $17.04 $17.11 $16.69 $16.78 $16.00 2,206,309
2022-04-06 $17.06 $17.12 $16.85 $17.01 $16.22 2,001,890
2022-04-05 $17.37 $17.44 $17.05 $17.12 $16.32 1,919,284
2022-04-04 $17.25 $17.38 $16.99 $17.32 $16.51 1,551,593
2022-04-01 $17.14 $17.33 $17.08 $17.30 $16.49 1,688,274
2022-03-31 $17.33 $17.42 $17.06 $17.06 $16.26 1,702,516
2022-03-30 $17.38 $17.45 $17.24 $17.28 $16.47 1,423,211
2022-03-29 $17.25 $17.49 $17.25 $17.42 $16.61 1,880,067
2022-03-28 $17.18 $17.30 $17.09 $17.19 $16.39 1,526,730
2022-03-25 $17.23 $17.35 $17.07 $17.17 $16.37 1,830,322
2022-03-24 $16.97 $17.30 $16.91 $17.22 $16.42 1,709,315
2022-03-23 $17.15 $17.36 $16.96 $16.96 $16.17 2,447,604
2022-03-22 $17.09 $17.41 $17.09 $17.15 $16.35 3,677,680
2022-03-21 $17.35 $17.41 $17.01 $17.01 $16.22 3,377,156
2022-03-18 $17.18 $17.55 $17.13 $17.27 $16.46 6,420,461
2022-03-17 $17.54 $17.77 $17.52 $17.63 $16.81 2,560,704
2022-03-16 $17.34 $17.58 $17.22 $17.52 $16.70 2,547,446
2022-03-15 $17.30 $17.49 $17.19 $17.26 $16.46 2,755,598
2022-03-14 $17.66 $17.75 $17.25 $17.27 $16.46 2,084,064
2022-03-11 $17.69 $17.89 $17.48 $17.49 $16.67 1,635,712
2022-03-10 $17.40 $17.63 $17.27 $17.63 $16.81 1,401,018
2022-03-09 $17.83 $17.91 $17.46 $17.48 $16.66 1,739,164
2022-03-08 $17.40 $17.75 $17.33 $17.52 $16.70 2,508,595
2022-03-07 $17.71 $17.77 $17.34 $17.34 $16.53 2,230,998
2022-03-04 $17.50 $17.73 $17.41 $17.69 $16.87 1,987,528
2022-03-03 $17.80 $17.90 $17.34 $17.61 $16.79 2,304,274
2022-03-02 $17.80 $18.09 $17.77 $18.06 $16.86 2,217,813
2022-03-01 $18.01 $18.04 $17.41 $17.75 $16.57 2,478,692
2022-02-28 $17.73 $18.08 $17.69 $18.00 $16.81 3,565,843
2022-02-25 $17.70 $17.91 $17.57 $17.88 $16.70 2,238,670
2022-02-24 $16.93 $17.70 $16.75 $17.59 $16.42 2,577,052
2022-02-23 $17.49 $17.67 $17.26 $17.33 $16.18 2,037,457
2022-02-22 $17.35 $17.58 $17.15 $17.41 $16.26 2,583,344
2022-02-18 $17.07 $17.47 $17.00 $17.33 $16.18 2,287,533
2022-02-17 $16.99 $17.00 $16.72 $16.73 $15.62 1,764,996
2022-02-16 $17.00 $17.12 $16.91 $17.04 $15.91 1,350,864
2022-02-15 $16.91 $17.07 $16.91 $17.03 $15.90 990,191
2022-02-14 $17.00 $17.20 $16.69 $16.75 $15.64 1,648,226
2022-02-11 $17.12 $17.35 $16.87 $17.07 $15.94 1,682,567
2022-02-10 $17.29 $17.63 $17.06 $17.11 $15.98 1,952,613
2022-02-09 $17.44 $17.61 $17.40 $17.47 $16.31 1,569,223
2022-02-08 $17.11 $17.37 $17.09 $17.21 $16.07 1,831,029
2022-02-07 $17.15 $17.44 $17.12 $17.20 $16.06 1,103,639
2022-02-04 $17.04 $17.23 $16.85 $17.06 $15.93 1,678,813
2022-02-03 $17.22 $17.35 $17.06 $17.06 $15.93 2,037,122
2022-02-02 $17.57 $17.58 $17.16 $17.34 $16.19 1,662,316
2022-02-01 $17.54 $17.60 $17.21 $17.57 $16.41 1,531,704
2022-01-31 $17.00 $17.52 $17.00 $17.51 $16.35 1,422,489
2022-01-28 $17.00 $17.07 $16.54 $17.06 $15.93 1,720,627
2022-01-27 $17.45 $17.55 $16.82 $16.99 $15.86 2,017,719
2022-01-26 $17.53 $17.73 $17.11 $17.26 $16.12 2,041,753
2022-01-25 $16.84 $17.43 $16.66 $17.31 $16.16 1,772,102
2022-01-24 $16.50 $17.08 $16.11 $17.05 $15.92 4,378,424
2022-01-21 $17.49 $17.56 $17.01 $17.02 $15.89 2,896,014
2022-01-20 $18.00 $18.13 $17.64 $17.65 $16.48 1,826,381
2022-01-19 $18.25 $18.31 $17.98 $18.01 $16.82 1,275,866
2022-01-18 $18.38 $18.49 $18.22 $18.25 $17.04 1,034,380
2022-01-14 $18.50 $18.52 $18.30 $18.48 $17.26 1,242,342
2022-01-13 $18.75 $18.85 $18.62 $18.68 $17.44 1,244,125
2022-01-12 $18.83 $18.86 $18.61 $18.70 $17.46 1,429,704
2022-01-11 $18.75 $18.87 $18.62 $18.76 $17.52 1,130,837
2022-01-10 $18.74 $18.76 $18.51 $18.72 $17.48 1,363,654
2022-01-07 $18.68 $18.88 $18.64 $18.74 $17.50 1,021,245
2022-01-06 $18.57 $18.80 $18.50 $18.66 $17.42 1,102,240
2022-01-05 $18.74 $18.82 $18.42 $18.45 $17.23 1,467,131
2022-01-04 $18.71 $18.88 $18.62 $18.74 $17.50 1,561,199
2022-01-03 $18.40 $18.70 $18.40 $18.59 $17.36 1,414,413
2021-12-31 $18.43 $18.51 $18.25 $18.32 $17.11 1,059,237
2021-12-30 $18.47 $18.67 $18.40 $18.43 $17.21 1,145,944
2021-12-29 $18.43 $18.52 $18.25 $18.49 $17.27 767,544
2021-12-28 $18.25 $18.52 $18.23 $18.33 $17.12 1,007,317
2021-12-27 $18.17 $18.26 $17.97 $18.25 $17.04 1,245,830
2021-12-23 $18.01 $18.24 $17.97 $18.12 $16.92 1,090,156
2021-12-22 $17.50 $18.03 $17.45 $17.96 $16.77 1,529,060
2021-12-21 $16.94 $17.51 $16.85 $17.42 $16.27 1,932,271
2021-12-20 $16.82 $16.84 $16.19 $16.70 $15.59 3,167,624
2021-12-17 $17.31 $17.35 $16.87 $17.07 $15.94 5,129,861
2021-12-16 $17.81 $17.88 $17.37 $17.40 $16.25 1,374,256
2021-12-15 $17.50 $17.71 $17.31 $17.61 $16.44 1,663,129
2021-12-14 $17.87 $18.00 $17.46 $17.49 $16.33 1,676,324
2021-12-13 $18.11 $18.14 $17.82 $17.89 $16.70 1,503,820
2021-12-10 $18.27 $18.45 $18.08 $18.16 $16.96 1,336,409
2021-12-09 $18.30 $18.32 $18.08 $18.10 $16.90 662,729
2021-12-08 $18.26 $18.47 $18.17 $18.36 $17.14 1,207,835
2021-12-07 $17.99 $18.34 $17.98 $18.26 $17.05 1,612,091
2021-12-06 $17.58 $17.99 $17.48 $17.88 $16.70 1,654,723
2021-12-03 $17.76 $17.82 $17.40 $17.42 $16.27 1,445,774
2021-12-02 $17.40 $17.79 $17.21 $17.67 $16.50 1,694,742
2021-12-01 $17.87 $18.15 $17.32 $17.35 $16.20 2,422,221
2021-11-30 $18.03 $18.16 $17.55 $17.55 $16.39 2,908,664
2021-11-29 $18.34 $18.37 $17.85 $18.06 $16.86 1,448,334
2021-11-26 $18.10 $18.16 $17.81 $18.11 $16.91 1,361,103
2021-11-24 $18.31 $18.58 $18.20 $18.50 $17.27 717,110
2021-11-23 $18.09 $18.44 $18.06 $18.39 $17.17 1,434,751
2021-11-22 $18.41 $18.58 $18.08 $18.10 $16.90 1,731,080
2021-11-19 $18.35 $18.47 $18.27 $18.40 $17.18 1,323,121
2021-11-18 $18.80 $18.88 $18.27 $18.39 $17.17 1,728,696
2021-11-17 $19.00 $19.05 $18.61 $18.74 $17.50 1,712,895
2021-11-16 $19.20 $19.21 $19.04 $19.07 $17.81 923,972
2021-11-15 $19.21 $19.32 $19.12 $19.20 $17.93 1,150,489
2021-11-12 $19.51 $19.54 $19.20 $19.21 $17.94 2,062,547
2021-11-11 $19.70 $19.96 $19.68 $19.92 $18.26 1,248,206
2021-11-10 $19.71 $19.88 $19.59 $19.68 $18.04 1,357,277
2021-11-09 $19.87 $19.96 $19.71 $19.77 $18.12 1,581,086
2021-11-08 $19.75 $19.93 $19.71 $19.75 $18.10 1,965,902
2021-11-05 $19.75 $19.84 $19.58 $19.63 $17.99 1,469,736
2021-11-04 $19.75 $19.76 $19.48 $19.64 $18.00 1,387,431
2021-11-03 $19.60 $19.75 $19.37 $19.60 $17.96 3,589,088
2021-11-02 $19.88 $19.91 $19.54 $19.56 $17.93 5,900,368
2021-11-01 $20.20 $20.74 $20.19 $20.73 $19.00 1,877,467
2021-10-29 $20.18 $20.30 $19.86 $20.11 $18.43 2,045,013
2021-10-28 $19.89 $19.96 $19.67 $19.95 $18.29 840,870
2021-10-27 $19.90 $19.92 $19.76 $19.82 $18.17 798,266
2021-10-26 $20.07 $20.11 $19.86 $19.87 $18.21 2,492,004
2021-10-25 $19.79 $20.04 $19.74 $20.02 $18.35 872,552
2021-10-22 $19.75 $19.86 $19.64 $19.77 $18.12 602,580
2021-10-21 $19.76 $19.93 $19.67 $19.74 $18.09 1,031,503
2021-10-20 $19.65 $19.80 $19.56 $19.64 $18.00 897,409
2021-10-19 $19.61 $19.70 $19.45 $19.65 $18.01 1,416,925
2021-10-18 $19.15 $19.65 $19.15 $19.58 $17.95 1,234,436
2021-10-15 $19.49 $19.50 $19.19 $19.19 $17.59 1,072,026
2021-10-14 $19.20 $19.23 $19.06 $19.21 $17.61 740,310
2021-10-13 $19.15 $19.21 $18.96 $19.06 $17.47 1,050,494
2021-10-12 $19.00 $19.27 $19.00 $19.13 $17.53 1,160,125
2021-10-11 $19.24 $19.37 $18.97 $19.00 $17.42 1,417,446
2021-10-08 $19.04 $19.29 $19.02 $19.15 $17.55 904,108
2021-10-07 $19.10 $19.23 $18.99 $19.02 $17.43 1,597,593
2021-10-06 $18.84 $19.00 $18.68 $18.99 $17.41 895,677
2021-10-05 $18.96 $19.08 $18.84 $18.96 $17.38 1,151,105
2021-10-04 $18.89 $19.05 $18.73 $18.86 $17.29 998,268
2021-10-01 $18.66 $18.88 $18.55 $18.83 $17.26 1,430,893
2021-09-30 $18.59 $18.82 $18.49 $18.53 $16.98 1,593,973
2021-09-29 $18.31 $18.49 $18.22 $18.47 $16.93 817,054
2021-09-28 $18.57 $18.60 $18.32 $18.34 $16.81 770,975
2021-09-27 $18.43 $18.73 $18.42 $18.56 $17.01 1,192,371
2021-09-24 $18.31 $18.43 $18.24 $18.37 $16.84 680,587
2021-09-23 $18.25 $18.45 $18.24 $18.36 $16.83 1,006,219
2021-09-22 $17.95 $18.34 $17.90 $18.23 $16.71 1,175,048
2021-09-21 $18.04 $18.11 $17.84 $17.84 $16.35 1,281,432
2021-09-20 $17.84 $18.05 $17.70 $17.97 $16.47 1,525,631
2021-09-17 $18.23 $18.32 $18.07 $18.08 $16.57 2,788,474
2021-09-16 $18.17 $18.33 $18.05 $18.14 $16.63 2,315,763
2021-09-15 $17.97 $18.20 $17.88 $18.17 $16.65 904,978
2021-09-14 $18.20 $18.27 $17.88 $17.95 $16.45 920,747
2021-09-13 $18.00 $18.17 $17.81 $18.12 $16.61 1,166,086
2021-09-10 $18.28 $18.29 $17.98 $17.98 $16.48 803,397
2021-09-09 $18.01 $18.41 $17.97 $18.23 $16.71 1,055,238
2021-09-08 $18.13 $18.20 $17.96 $18.08 $16.57 848,043
2021-09-07 $18.30 $18.41 $18.16 $18.18 $16.66 918,769
2021-09-03 $18.36 $18.37 $18.17 $18.29 $16.76 716,570
2021-09-02 $18.35 $18.48 $18.26 $18.38 $16.85 743,659
2021-09-01 $18.31 $18.48 $18.10 $18.31 $16.78 1,088,109
2021-08-31 $18.21 $18.45 $18.11 $18.28 $16.76 1,860,438
2021-08-30 $18.35 $18.37 $18.14 $18.19 $16.67 1,363,807
2021-08-27 $17.99 $18.41 $17.92 $18.34 $16.81 1,366,841
2021-08-26 $18.20 $18.25 $17.92 $17.96 $16.46 998,458
2021-08-25 $18.09 $18.29 $17.99 $18.16 $16.65 1,074,907
2021-08-24 $18.01 $18.19 $17.94 $18.08 $16.57 1,437,445
2021-08-23 $18.00 $18.01 $17.81 $17.92 $16.43 1,333,613
2021-08-20 $17.31 $17.81 $17.16 $17.80 $16.32 1,401,174
2021-08-19 $17.65 $17.76 $17.24 $17.37 $15.92 1,699,497
2021-08-18 $17.85 $18.06 $17.67 $17.82 $16.33 1,116,608
2021-08-17 $18.10 $18.10 $17.66 $17.92 $16.43 1,658,732
2021-08-16 $18.33 $18.34 $18.01 $18.24 $16.72 1,449,229
2021-08-13 $18.41 $18.48 $18.15 $18.43 $16.89 1,101,087
2021-08-12 $18.76 $18.77 $18.37 $18.71 $16.83 2,021,457
2021-08-11 $18.58 $18.75 $18.37 $18.70 $16.82 2,903,080
2021-08-10 $18.33 $18.53 $18.14 $18.52 $16.66 2,636,757
2021-08-09 $18.28 $18.40 $18.11 $18.22 $16.39 1,158,997
2021-08-06 $18.47 $18.53 $18.23 $18.36 $16.51 979,922
2021-08-05 $18.09 $18.38 $18.09 $18.33 $16.49 1,365,150
2021-08-04 $17.83 $18.12 $17.68 $18.04 $16.23 1,204,154
2021-08-03 $18.23 $18.23 $17.69 $17.87 $16.07 1,493,293
2021-08-02 $18.35 $18.59 $18.09 $18.13 $16.31 1,389,904
2021-07-30 $18.27 $18.48 $18.09 $18.28 $16.44 1,417,321
2021-07-29 $18.21 $18.43 $18.12 $18.12 $16.30 1,797,823
2021-07-28 $17.98 $18.19 $17.80 $18.03 $16.22 1,205,631
2021-07-27 $17.85 $17.96 $17.63 $17.94 $16.14 836,027
2021-07-26 $17.78 $18.05 $17.70 $17.97 $16.16 1,003,032
2021-07-23 $17.72 $17.82 $17.54 $17.70 $15.92 732,090
2021-07-22 $17.82 $17.90 $17.53 $17.58 $15.81 928,413
2021-07-21 $17.93 $18.08 $17.81 $17.85 $16.06 1,033,086
2021-07-20 $17.30 $17.92 $17.21 $17.76 $15.98 2,190,180
2021-07-19 $17.34 $17.48 $16.82 $17.29 $15.55 2,566,616
2021-07-16 $17.87 $18.04 $17.64 $17.72 $15.94 1,011,143
2021-07-15 $17.62 $17.88 $17.49 $17.72 $15.94 1,309,677
2021-07-14 $18.06 $18.24 $17.67 $17.71 $15.93 1,245,643
2021-07-13 $18.23 $18.23 $17.86 $17.99 $16.18 1,019,224
2021-07-12 $18.12 $18.35 $17.99 $18.28 $16.44 1,231,996
2021-07-09 $17.65 $18.12 $17.53 $18.11 $16.29 1,486,454
2021-07-08 $17.43 $17.71 $17.07 $17.45 $15.70 1,429,069
2021-07-07 $17.63 $17.72 $17.38 $17.62 $15.85 1,066,004
2021-07-06 $17.89 $17.90 $17.35 $17.72 $15.94 1,568,627
2021-07-02 $18.10 $18.11 $17.67 $17.77 $15.98 1,180,554
2021-07-01 $17.87 $18.17 $17.81 $18.08 $16.26 970,689
2021-06-30 $18.02 $18.07 $17.81 $17.82 $16.03 1,279,687
2021-06-29 $18.15 $18.26 $18.01 $18.07 $16.25 1,434,342
2021-06-28 $18.39 $18.40 $17.88 $18.11 $16.29 1,351,936
2021-06-25 $18.57 $18.64 $18.31 $18.39 $16.54 4,516,695
2021-06-24 $18.48 $18.60 $18.35 $18.54 $16.68 1,084,915
2021-06-23 $18.12 $18.47 $18.08 $18.36 $16.51 1,336,752
2021-06-22 $18.02 $18.20 $17.86 $18.14 $16.32 1,345,005
2021-06-21 $17.50 $18.06 $17.49 $17.96 $16.15 2,667,296
2021-06-18 $17.93 $18.00 $17.31 $17.40 $15.65 3,815,350
2021-06-17 $18.28 $18.40 $17.86 $18.16 $16.33 1,822,110
2021-06-16 $18.47 $18.59 $18.05 $18.26 $16.42 3,056,317
2021-06-15 $18.63 $18.75 $18.20 $18.48 $16.62 5,517,640
2021-06-14 $19.21 $19.48 $19.21 $19.43 $17.48 1,180,032
2021-06-11 $19.05 $19.10 $18.73 $19.10 $17.18 1,134,197
2021-06-10 $19.37 $19.42 $19.06 $19.10 $17.18 1,098,888
2021-06-09 $19.27 $19.49 $19.16 $19.22 $17.29 1,619,274
2021-06-08 $19.05 $19.23 $19.02 $19.18 $17.25 1,627,986
2021-06-07 $18.62 $19.05 $18.60 $19.02 $17.11 1,709,765
2021-06-04 $18.45 $18.66 $18.28 $18.56 $16.69 857,972
2021-06-03 $18.40 $18.55 $18.30 $18.42 $16.57 842,131
2021-06-02 $18.70 $18.84 $18.37 $18.40 $16.55 1,740,883
2021-06-01 $18.33 $18.67 $18.30 $18.63 $16.76 2,253,840
2021-05-28 $18.23 $18.27 $18.04 $18.24 $16.41 1,184,271
2021-05-27 $17.98 $18.38 $17.97 $18.16 $16.33 1,634,900
2021-05-26 $17.54 $17.92 $17.45 $17.92 $16.12 1,445,106
2021-05-25 $17.45 $17.72 $17.41 $17.44 $15.69 1,256,560
2021-05-24 $17.36 $17.54 $17.12 $17.50 $15.74 938,917
2021-05-21 $17.56 $17.66 $17.29 $17.30 $15.56 1,141,871
2021-05-20 $17.45 $17.63 $17.16 $17.56 $15.80 1,948,916
2021-05-19 $17.45 $17.81 $17.35 $17.79 $15.70 1,927,777
2021-05-18 $17.90 $18.03 $17.76 $17.77 $15.68 2,121,917
2021-05-17 $17.65 $17.78 $17.39 $17.74 $15.65 1,617,503
2021-05-14 $17.56 $17.72 $17.40 $17.66 $15.58 1,739,197
2021-05-13 $16.84 $17.39 $16.60 $17.33 $15.29 2,824,572
2021-05-12 $17.30 $17.36 $16.37 $16.39 $14.46 2,902,828
2021-05-11 $17.67 $17.68 $17.19 $17.38 $15.34 1,918,088
2021-05-10 $18.02 $18.04 $17.75 $17.78 $15.69 2,101,716
2021-05-07 $17.38 $17.89 $17.27 $17.81 $15.72 1,847,137
2021-05-06 $17.75 $17.80 $17.15 $17.25 $15.22 2,227,937
2021-05-05 $17.70 $17.86 $17.47 $17.84 $15.74 1,122,100
2021-05-04 $17.85 $17.95 $17.51 $17.63 $15.56 1,014,176
2021-05-03 $17.83 $17.95 $17.68 $17.82 $15.72 1,020,679
2021-04-30 $17.87 $17.87 $17.60 $17.68 $15.60 851,009
2021-04-29 $18.00 $18.06 $17.68 $17.89 $15.79 866,429
2021-04-28 $17.50 $17.78 $17.47 $17.78 $15.69 799,062
2021-04-27 $17.40 $17.66 $17.33 $17.49 $15.43 956,177
2021-04-26 $17.29 $17.72 $17.25 $17.37 $15.33 1,209,708
2021-04-23 $16.75 $17.31 $16.65 $17.27 $15.24 1,279,079
2021-04-22 $16.52 $16.82 $16.35 $16.63 $14.67 1,161,164
2021-04-21 $16.14 $16.47 $15.95 $16.46 $14.52 597,483
2021-04-20 $16.38 $16.41 $15.96 $16.14 $14.24 1,146,815
2021-04-19 $16.58 $16.64 $16.38 $16.43 $14.50 836,123
2021-04-16 $16.51 $16.60 $16.43 $16.51 $14.57 672,971
2021-04-15 $16.48 $16.52 $16.27 $16.43 $14.50 663,478
2021-04-14 $16.35 $16.68 $16.33 $16.44 $14.51 828,358
2021-04-13 $16.40 $16.50 $16.26 $16.34 $14.42 860,343
2021-04-12 $16.00 $16.35 $15.98 $16.34 $14.42 1,066,464
2021-04-09 $16.04 $16.15 $15.89 $15.93 $14.06 924,313
2021-04-08 $15.90 $16.20 $15.88 $16.17 $14.27 1,308,266
2021-04-07 $16.01 $16.01 $15.81 $15.88 $14.01 769,764
2021-04-06 $15.94 $16.09 $15.87 $15.87 $14.00 1,193,621
2021-04-05 $16.20 $16.23 $15.93 $15.93 $14.06 1,407,708
2021-04-01 $16.01 $16.16 $15.75 $16.16 $14.26 1,419,621
2021-03-31 $16.03 $16.15 $15.90 $15.90 $14.03 1,348,936
2021-03-30 $15.74 $15.95 $15.52 $15.90 $14.03 2,111,835
2021-03-29 $15.54 $15.81 $15.41 $15.53 $13.70 3,362,784
2021-03-26 $15.86 $15.93 $15.00 $15.40 $13.59 5,779,309
2021-03-25 $15.95 $16.42 $15.62 $16.29 $14.37 1,251,315
2021-03-24 $16.16 $16.57 $16.01 $16.01 $14.13 958,644
2021-03-23 $16.30 $16.45 $15.86 $15.94 $14.07 898,661
2021-03-22 $16.61 $16.61 $16.24 $16.41 $14.48 967,826
2021-03-19 $16.75 $16.89 $16.30 $16.63 $14.67 2,018,826
2021-03-18 $16.90 $16.90 $16.18 $16.27 $14.36 972,207
2021-03-17 $16.49 $16.80 $16.39 $16.80 $14.82 711,185
2021-03-16 $16.90 $16.90 $16.48 $16.58 $14.63 833,689
2021-03-15 $16.75 $16.91 $16.70 $16.91 $14.92 1,104,296
2021-03-12 $16.58 $16.78 $16.57 $16.69 $14.73 1,024,539
2021-03-11 $16.45 $16.61 $16.30 $16.50 $14.56 1,382,405
2021-03-10 $16.24 $16.55 $16.18 $16.32 $14.40 917,419
2021-03-09 $16.08 $16.24 $15.75 $16.16 $14.26 1,121,846
2021-03-08 $15.71 $16.28 $15.70 $15.87 $14.00 1,334,733
2021-03-05 $16.13 $16.17 $14.82 $15.68 $13.84 2,203,598
2021-03-04 $16.30 $16.50 $15.54 $15.92 $14.05 1,554,804
2021-03-03 $16.62 $16.93 $16.36 $16.37 $14.45 1,263,095
2021-03-02 $16.47 $16.93 $16.24 $16.68 $14.72 1,808,051
2021-03-01 $17.03 $17.12 $16.71 $16.87 $14.60 2,070,935
2021-02-26 $16.78 $16.86 $16.40 $16.67 $14.42 2,777,515
2021-02-25 $17.00 $17.19 $15.91 $16.01 $13.85 3,027,199
2021-02-24 $16.62 $16.97 $16.25 $16.97 $14.68 2,539,543
2021-02-23 $16.37 $16.57 $16.07 $16.41 $14.20 2,108,476
2021-02-22 $16.30 $16.64 $16.21 $16.36 $14.16 2,144,631
2021-02-19 $15.45 $16.18 $15.45 $16.17 $13.99 1,578,367
2021-02-18 $15.45 $15.74 $15.24 $15.37 $13.30 1,039,793
2021-02-17 $15.79 $15.87 $15.36 $15.47 $13.39 913,546
2021-02-16 $15.50 $15.93 $15.39 $15.85 $13.71 1,110,312
2021-02-12 $15.27 $15.45 $15.23 $15.35 $13.28 685,953
2021-02-11 $15.24 $15.46 $14.88 $15.27 $13.21 969,691
2021-02-10 $15.05 $15.30 $15.01 $15.16 $13.12 911,163
2021-02-09 $15.11 $15.26 $15.00 $15.08 $13.05 1,140,099
2021-02-08 $15.14 $15.28 $14.97 $15.21 $13.16 1,572,841
2021-02-05 $15.50 $15.80 $15.43 $15.45 $13.37 998,190
2021-02-04 $14.82 $15.47 $14.80 $15.38 $13.31 1,370,286
2021-02-03 $14.85 $14.99 $14.73 $14.77 $12.78 799,593
2021-02-02 $14.54 $14.91 $14.53 $14.85 $12.85 1,254,930
2021-02-01 $14.39 $14.65 $14.01 $14.50 $12.55 1,225,334
2021-01-29 $14.57 $14.61 $14.10 $14.26 $12.34 1,152,084
2021-01-28 $14.27 $14.64 $14.17 $14.57 $12.61 1,124,676
2021-01-27 $14.40 $14.46 $14.10 $14.13 $12.23 1,219,703
2021-01-26 $14.50 $14.74 $14.22 $14.57 $12.61 774,111
2021-01-25 $14.55 $14.60 $14.22 $14.37 $12.43 1,363,828
2021-01-22 $14.55 $14.69 $14.41 $14.63 $12.66 1,465,622
2021-01-21 $14.69 $14.75 $14.46 $14.65 $12.68 791,113
2021-01-20 $14.34 $14.61 $14.33 $14.60 $12.63 1,169,295
2021-01-19 $14.40 $14.45 $14.25 $14.32 $12.39 876,187
2021-01-15 $14.36 $14.47 $14.28 $14.38 $12.44 719,215
2021-01-14 $14.27 $14.47 $14.19 $14.47 $12.52 771,398
2021-01-13 $14.26 $14.44 $14.13 $14.21 $12.30 798,699
2021-01-12 $14.25 $14.37 $14.05 $14.26 $12.34 1,036,300
2021-01-11 $14.08 $14.50 $14.07 $14.23 $12.31 2,391,606
2021-01-08 $14.41 $14.41 $13.75 $14.21 $12.30 1,767,579
2021-01-07 $14.42 $14.52 $14.28 $14.32 $12.39 899,315
2021-01-06 $14.10 $14.69 $14.10 $14.35 $12.42 1,771,635
2021-01-05 $13.85 $14.06 $13.77 $13.96 $12.08 756,303
2021-01-04 $14.23 $14.24 $13.54 $13.82 $11.96 1,593,887
2020-12-31 $14.11 $14.24 $13.88 $14.18 $12.27 922,216
2020-12-30 $14.13 $14.34 $14.06 $14.13 $12.23 561,611
2020-12-29 $14.20 $14.27 $14.02 $14.11 $12.21 820,017
2020-12-28 $14.14 $14.33 $14.07 $14.21 $12.30 705,096
2020-12-24 $14.13 $14.13 $13.87 $14.05 $12.16 435,316
2020-12-23 $13.97 $14.30 $13.86 $14.11 $12.21 539,398
2020-12-22 $13.81 $14.06 $13.75 $13.94 $12.06 736,681
2020-12-21 $14.00 $14.05 $13.48 $13.79 $11.93 1,832,738
2020-12-18 $14.77 $14.95 $14.18 $14.21 $12.30 4,245,759
2020-12-17 $14.50 $14.74 $14.40 $14.73 $12.75 1,059,406
2020-12-16 $14.38 $14.54 $14.19 $14.41 $12.47 961,907
2020-12-15 $14.30 $14.40 $14.21 $14.38 $12.44 1,153,721
2020-12-14 $14.05 $14.44 $14.05 $14.24 $12.32 1,895,682
2020-12-11 $14.10 $14.19 $13.85 $13.94 $12.06 775,847
2020-12-10 $14.01 $14.24 $13.93 $14.21 $12.30 782,935
2020-12-09 $14.41 $14.54 $13.99 $14.07 $12.17 1,839,938
2020-12-08 $13.70 $14.44 $13.69 $14.30 $12.37 2,192,382
2020-12-07 $13.71 $13.90 $13.50 $13.74 $11.89 1,147,189
2020-12-04 $13.70 $13.84 $13.58 $13.66 $11.82 1,182,515
2020-12-03 $13.71 $13.93 $13.56 $13.60 $11.77 867,097
2020-12-02 $13.67 $13.70 $13.46 $13.63 $11.79 771,561
2020-12-01 $13.47 $13.76 $13.40 $13.59 $11.76 1,357,217
2020-11-30 $13.69 $13.69 $13.17 $13.32 $11.53 1,656,059
2020-11-27 $13.75 $13.84 $13.55 $13.69 $11.85 352,667
2020-11-25 $13.73 $13.87 $13.57 $13.73 $11.88 811,478
2020-11-24 $13.71 $13.95 $13.60 $13.77 $11.92 1,386,711
2020-11-23 $13.38 $13.61 $13.29 $13.47 $11.66 1,985,650
2020-11-20 $13.29 $13.42 $13.13 $13.29 $11.50 915,663
2020-11-19 $13.13 $13.33 $13.00 $13.32 $11.53 1,055,553
2020-11-18 $13.22 $13.60 $13.11 $13.15 $11.38 1,898,863
2020-11-17 $12.86 $13.25 $12.86 $13.17 $11.40 1,744,951
2020-11-16 $12.94 $13.18 $12.76 $13.05 $11.29 2,099,664
2020-11-13 $12.75 $12.90 $12.63 $12.67 $10.96 1,899,737
2020-11-12 $13.36 $13.42 $12.60 $12.90 $10.89 3,465,436
2020-11-11 $13.54 $13.75 $13.09 $13.34 $11.26 6,215,939
2020-11-10 $13.48 $14.39 $13.42 $14.14 $11.93 1,922,631
2020-11-09 $13.90 $14.04 $13.29 $13.29 $11.22 2,302,993
2020-11-06 $12.98 $13.17 $12.70 $12.93 $10.91 1,362,092
2020-11-05 $12.85 $13.22 $12.85 $13.01 $10.98 1,638,670
2020-11-04 $12.76 $13.05 $12.42 $12.67 $10.69 1,703,570
2020-11-03 $12.90 $13.10 $12.40 $12.61 $10.64 1,625,604
2020-11-02 $12.05 $12.90 $12.01 $12.76 $10.77 2,758,472
2020-10-30 $11.80 $12.07 $11.56 $11.82 $9.98 1,826,604
2020-10-29 $11.26 $11.67 $11.11 $11.64 $9.82 1,200,045
2020-10-28 $11.51 $11.55 $11.06 $11.26 $9.50 1,692,193
2020-10-27 $11.48 $11.94 $11.48 $11.68 $9.86 933,402
2020-10-26 $11.85 $11.85 $11.41 $11.44 $9.66 1,299,633
2020-10-23 $11.60 $11.90 $11.58 $11.89 $10.03 1,114,788
2020-10-22 $11.59 $11.78 $11.49 $11.55 $9.75 752,118
2020-10-21 $11.32 $11.77 $11.14 $11.60 $9.79 1,735,056
2020-10-20 $11.44 $11.51 $11.33 $11.37 $9.60 772,737
2020-10-19 $11.64 $11.67 $11.34 $11.36 $9.59 1,135,644
2020-10-16 $11.76 $11.84 $11.41 $11.56 $9.76 959,667
2020-10-15 $11.74 $11.94 $11.70 $11.85 $10.00 906,686
2020-10-14 $11.81 $11.98 $11.72 $11.74 $9.91 875,723
2020-10-13 $11.81 $11.93 $11.74 $11.77 $9.93 537,476
2020-10-12 $11.80 $11.95 $11.73 $11.87 $10.02 1,152,693
2020-10-09 $11.90 $12.01 $11.59 $11.74 $9.91 938,026
2020-10-08 $11.74 $11.93 $11.69 $11.89 $10.03 1,231,952
2020-10-07 $11.71 $11.96 $11.54 $11.73 $9.90 889,946
2020-10-06 $11.90 $11.99 $11.53 $11.55 $9.75 1,070,499
2020-10-05 $11.90 $12.08 $11.74 $11.83 $9.98 1,024,177
2020-10-02 $11.32 $11.95 $11.02 $11.85 $10.00 990,348
2020-10-01 $11.48 $11.74 $11.31 $11.72 $9.89 698,014
2020-09-30 $11.60 $11.77 $11.38 $11.47 $9.68 824,236
2020-09-29 $11.94 $11.94 $11.43 $11.51 $9.71 775,979
2020-09-28 $11.84 $12.06 $11.73 $11.88 $10.03 1,185,187
2020-09-25 $11.11 $11.64 $11.11 $11.62 $9.81 652,329
2020-09-24 $11.06 $11.43 $10.68 $11.17 $9.43 1,171,567
2020-09-23 $11.54 $11.74 $11.04 $11.06 $9.33 1,214,275
2020-09-22 $11.46 $11.82 $11.39 $11.46 $9.67 866,199
2020-09-21 $11.89 $12.09 $11.33 $11.36 $9.59 2,232,101
2020-09-18 $12.14 $12.40 $12.02 $12.21 $10.30 1,750,273
2020-09-17 $11.94 $12.23 $11.84 $12.17 $10.27 891,745
2020-09-16 $11.90 $12.23 $11.86 $12.11 $10.22 1,405,915
2020-09-15 $11.89 $12.08 $11.78 $11.80 $9.96 1,135,392
2020-09-14 $11.50 $11.98 $11.45 $11.82 $9.98 1,435,989
2020-09-11 $11.50 $11.54 $11.19 $11.41 $9.63 691,879
2020-09-10 $11.70 $11.91 $11.50 $11.51 $9.71 960,461
2020-09-09 $11.41 $11.74 $11.41 $11.65 $9.83 997,779
2020-09-08 $11.30 $11.63 $11.16 $11.32 $9.55 1,080,624
2020-09-04 $11.25 $11.47 $10.89 $11.32 $9.55 923,209
2020-09-03 $11.36 $11.56 $10.97 $11.26 $9.50 1,357,176
2020-09-02 $11.38 $11.42 $11.09 $11.35 $9.58 1,244,154
2020-09-01 $11.21 $11.75 $11.15 $11.39 $9.61 1,821,136
2020-08-31 $11.71 $11.71 $11.32 $11.32 $9.55 1,329,208
2020-08-28 $11.54 $11.62 $11.41 $11.62 $9.81 1,028,910
2020-08-27 $11.35 $11.59 $11.34 $11.44 $9.66 1,004,687
2020-08-26 $11.45 $11.54 $11.33 $11.36 $9.59 698,501
2020-08-25 $11.58 $11.67 $11.26 $11.45 $9.66 824,248
2020-08-24 $11.17 $11.55 $11.06 $11.49 $9.70 1,239,767
2020-08-21 $11.13 $11.25 $11.01 $11.10 $9.37 830,124
2020-08-20 $11.08 $11.34 $11.00 $11.13 $9.39 789,516
2020-08-19 $10.89 $11.26 $10.79 $11.16 $9.42 1,099,329
2020-08-18 $11.12 $11.14 $10.72 $10.92 $9.22 1,448,648
2020-08-17 $11.33 $11.37 $11.02 $11.09 $9.36 1,535,707
2020-08-14 $11.15 $11.41 $10.91 $11.33 $9.56 1,101,101
2020-08-13 $11.85 $11.89 $11.40 $11.46 $9.41 2,025,343
2020-08-12 $11.84 $11.94 $11.72 $11.83 $9.72 1,607,182
2020-08-11 $12.00 $12.04 $11.62 $11.66 $9.58 1,912,576
2020-08-10 $11.55 $11.94 $11.47 $11.77 $9.67 2,219,337
2020-08-07 $10.74 $11.43 $10.62 $11.40 $9.37 2,384,597
2020-08-06 $10.65 $10.90 $10.65 $10.68 $8.77 1,491,125
2020-08-05 $10.81 $10.87 $10.44 $10.71 $8.80 1,934,928
2020-08-04 $10.81 $10.91 $10.68 $10.72 $8.81 2,088,652
2020-08-03 $10.25 $10.78 $10.05 $10.75 $8.83 2,621,866
2020-07-31 $9.96 $10.19 $9.63 $10.19 $8.37 2,980,173
2020-07-30 $9.22 $9.60 $9.18 $9.58 $7.87 1,291,082
2020-07-29 $9.37 $9.44 $9.19 $9.36 $7.69 875,846
2020-07-28 $9.18 $9.49 $9.09 $9.37 $7.70 1,521,118
2020-07-27 $8.80 $8.88 $8.68 $8.87 $7.29 859,911
2020-07-24 $8.88 $9.14 $8.76 $8.86 $7.28 1,026,095
2020-07-23 $9.00 $9.10 $8.74 $8.84 $7.26 799,910
2020-07-22 $8.58 $9.16 $8.58 $9.12 $7.49 1,192,689
2020-07-21 $8.64 $8.76 $8.57 $8.65 $7.11 850,090
2020-07-20 $8.60 $8.63 $8.43 $8.56 $7.03 1,184,391
2020-07-17 $8.66 $8.71 $8.42 $8.64 $7.10 1,129,451
2020-07-16 $8.65 $8.82 $8.39 $8.66 $7.11 1,446,873
2020-07-15 $8.39 $8.79 $8.27 $8.74 $7.18 1,756,154
2020-07-14 $7.95 $8.06 $7.78 $8.00 $6.57 1,234,455
2020-07-13 $8.06 $8.22 $7.88 $7.97 $6.55 1,498,503
2020-07-10 $7.54 $7.94 $7.40 $7.94 $6.52 1,762,254
2020-07-09 $8.04 $8.04 $7.52 $7.55 $6.20 2,815,124
2020-07-08 $8.10 $8.34 $7.79 $8.09 $6.65 2,765,158
2020-07-07 $8.56 $8.61 $8.10 $8.14 $6.69 2,216,616
2020-07-06 $9.09 $9.09 $8.54 $8.66 $7.11 1,937,173
2020-07-02 $9.22 $9.26 $8.85 $8.86 $7.28 1,295,254
2020-07-01 $9.22 $9.45 $8.98 $9.03 $7.42 1,534,815
2020-06-30 $9.09 $9.30 $8.96 $9.24 $7.59 1,239,074
2020-06-29 $9.06 $9.20 $8.67 $9.14 $7.51 2,076,212
2020-06-26 $10.00 $10.08 $9.21 $9.26 $7.37 14,020,759
2020-06-25 $9.37 $10.15 $9.36 $10.08 $8.02 2,972,290
2020-06-24 $9.80 $9.91 $9.13 $9.51 $7.56 3,359,534
2020-06-23 $9.69 $10.03 $9.69 $9.97 $7.93 2,165,358
2020-06-22 $9.60 $9.74 $9.45 $9.61 $7.64 1,779,643
2020-06-19 $9.79 $10.03 $9.54 $9.67 $7.69 2,524,868
2020-06-18 $9.50 $9.80 $9.48 $9.66 $7.68 1,380,498
2020-06-17 $9.87 $9.97 $9.59 $9.69 $7.71 1,542,769
2020-06-16 $10.19 $10.23 $9.60 $9.78 $7.78 2,473,000
2020-06-15 $9.29 $9.80 $9.21 $9.64 $7.67 2,775,933
2020-06-12 $9.60 $9.91 $9.37 $9.86 $7.84 2,297,846
2020-06-11 $9.05 $9.57 $8.76 $9.05 $7.20 2,786,322
2020-06-10 $10.41 $10.45 $9.52 $9.96 $7.92 2,753,848
2020-06-09 $10.55 $10.86 $10.31 $10.45 $8.31 2,499,472
2020-06-08 $10.35 $11.02 $10.18 $11.00 $8.75 4,196,506
2020-06-05 $10.05 $10.39 $9.61 $9.73 $7.74 3,231,037
2020-06-04 $9.43 $9.57 $9.07 $9.33 $7.42 3,824,608
2020-06-03 $8.95 $9.43 $8.79 $9.24 $7.35 4,125,008
2020-06-02 $8.74 $8.93 $8.68 $8.75 $6.96 2,006,478
2020-06-01 $8.31 $8.67 $8.06 $8.62 $6.86 1,795,520
2020-05-29 $8.37 $8.70 $8.25 $8.42 $6.70 2,634,922
2020-05-28 $8.69 $8.97 $8.52 $8.56 $6.81 2,360,457
2020-05-27 $8.69 $8.95 $8.15 $8.51 $6.77 2,248,899
2020-05-26 $8.29 $8.44 $8.06 $8.37 $6.66 2,331,823
2020-05-22 $7.60 $7.94 $7.45 $7.89 $6.28 1,635,703
2020-05-21 $7.61 $7.68 $7.38 $7.60 $6.04 1,516,226
2020-05-20 $7.43 $7.68 $7.41 $7.61 $6.05 2,057,804
2020-05-19 $7.14 $7.61 $6.88 $7.32 $5.82 2,649,515
2020-05-18 $6.65 $7.24 $6.63 $7.20 $5.73 2,838,607
2020-05-15 $6.33 $6.61 $6.25 $6.46 $5.14 1,848,843
2020-05-14 $5.93 $6.45 $5.67 $6.43 $5.11 3,179,403
2020-05-13 $6.51 $6.57 $5.93 $6.29 $5.00 3,825,726
2020-05-12 $7.01 $7.10 $6.57 $6.58 $5.23 2,669,682
2020-05-11 $7.44 $7.45 $6.87 $6.97 $5.54 3,624,391
2020-05-08 $7.45 $7.73 $6.97 $7.51 $5.97 4,356,372
2020-05-07 $6.75 $7.09 $6.71 $6.94 $5.52 2,528,693
2020-05-06 $6.87 $6.96 $6.46 $6.69 $5.32 3,012,395
2020-05-05 $6.90 $7.18 $6.77 $6.78 $5.39 2,164,727
2020-05-04 $6.50 $6.79 $6.18 $6.75 $5.37 1,929,042
2020-05-01 $6.57 $6.72 $6.26 $6.68 $5.31 2,264,012
2020-04-30 $7.10 $7.17 $6.72 $6.89 $5.48 2,700,918
2020-04-29 $6.52 $7.33 $6.51 $7.18 $5.71 3,469,358
2020-04-28 $6.45 $6.74 $6.28 $6.51 $5.18 2,575,645
2020-04-27 $6.01 $6.29 $5.84 $6.14 $4.88 1,869,456
2020-04-24 $6.14 $6.14 $5.80 $6.00 $4.77 1,580,739
2020-04-23 $6.00 $6.38 $5.87 $6.14 $4.88 1,468,030
2020-04-22 $6.32 $6.38 $5.78 $6.00 $4.77 1,716,373
2020-04-21 $5.80 $6.18 $5.68 $6.15 $4.89 1,997,011
2020-04-20 $6.35 $6.45 $6.00 $6.04 $4.80 2,569,251
2020-04-17 $6.38 $6.89 $6.27 $6.76 $5.38 2,677,341
2020-04-16 $6.41 $6.49 $6.00 $6.08 $4.84 1,789,501
2020-04-15 $6.50 $6.74 $6.15 $6.29 $5.00 2,203,214
2020-04-14 $7.43 $7.54 $6.79 $6.99 $5.56 2,637,022
2020-04-13 $7.96 $8.12 $6.92 $7.05 $5.61 3,745,924
2020-04-09 $7.24 $8.39 $7.24 $7.81 $6.21 5,585,047
2020-04-08 $5.83 $6.67 $5.82 $6.58 $5.23 4,639,271
2020-04-07 $5.49 $6.09 $5.23 $5.46 $4.34 4,317,600
2020-04-06 $4.19 $5.40 $4.16 $4.99 $3.97 3,764,703
2020-04-03 $4.36 $4.43 $3.78 $4.06 $3.23 3,637,539
2020-04-02 $4.59 $4.79 $4.28 $4.28 $3.40 2,664,335
2020-04-01 $4.63 $4.67 $4.39 $4.55 $3.62 2,583,470
2020-03-31 $5.60 $5.68 $4.80 $4.90 $3.90 3,929,950
2020-03-30 $6.82 $6.82 $5.45 $5.54 $4.41 4,412,917
2020-03-27 $6.50 $7.05 $6.23 $6.84 $5.44 2,544,093
2020-03-26 $5.46 $7.47 $5.30 $6.47 $5.15 6,282,316
2020-03-25 $4.57 $5.69 $4.40 $5.05 $4.02 4,889,041
2020-03-24 $4.55 $5.00 $4.26 $4.27 $3.40 3,181,547
2020-03-23 $5.02 $5.05 $3.86 $4.27 $3.40 3,922,209
2020-03-20 $5.12 $5.88 $4.75 $4.82 $3.83 5,161,568
2020-03-19 $4.45 $5.07 $3.80 $4.48 $3.56 5,722,048
2020-03-18 $5.41 $5.44 $3.54 $4.56 $3.63 7,595,289
2020-03-17 $7.70 $7.84 $5.45 $5.81 $4.62 8,165,017
2020-03-16 $7.50 $8.12 $7.26 $7.26 $5.77 3,054,172
2020-03-13 $8.97 $9.26 $8.10 $8.50 $6.76 2,594,850
2020-03-12 $8.12 $8.93 $7.78 $8.37 $6.66 3,402,260
2020-03-11 $10.60 $10.68 $9.91 $10.13 $8.06 2,119,959
2020-03-10 $11.06 $11.25 $10.50 $10.92 $8.69 1,877,055
2020-03-09 $11.33 $11.42 $10.60 $10.64 $8.46 2,214,251
2020-03-06 $11.90 $12.47 $11.71 $12.09 $9.62 1,873,322
2020-03-05 $12.71 $12.76 $12.16 $12.23 $9.73 1,721,564
2020-03-04 $12.87 $13.14 $12.71 $12.99 $10.33 1,239,393
2020-03-03 $13.29 $13.65 $12.54 $12.64 $10.05 2,076,034
2020-03-02 $12.19 $13.01 $12.10 $12.99 $10.33 2,428,843
2020-02-28 $11.91 $12.42 $11.50 $12.14 $9.66 4,450,412
2020-02-27 $13.30 $13.31 $12.04 $12.66 $10.07 4,307,474
2020-02-26 $13.82 $14.17 $13.70 $13.70 $10.64 1,904,187
2020-02-25 $14.49 $14.50 $13.51 $13.82 $10.74 3,802,553
2020-02-24 $14.66 $14.68 $14.15 $14.44 $11.22 1,998,130
2020-02-21 $14.75 $14.84 $14.67 $14.80 $11.50 856,092
2020-02-20 $14.69 $14.79 $14.62 $14.75 $11.46 823,661
2020-02-19 $14.85 $14.98 $14.65 $14.66 $11.39 1,220,967
2020-02-18 $14.80 $15.07 $14.71 $14.80 $11.50 1,323,092
2020-02-14 $15.00 $15.01 $14.41 $14.78 $11.48 1,592,450
2020-02-13 $14.93 $15.10 $14.91 $15.09 $11.72 999,259
2020-02-12 $14.91 $15.03 $14.87 $14.90 $11.58 614,929
2020-02-11 $15.02 $15.09 $14.88 $14.89 $11.57 726,838
2020-02-10 $15.25 $15.27 $15.00 $15.00 $11.65 795,113
2020-02-07 $15.19 $15.27 $15.17 $15.21 $11.82 707,942
2020-02-06 $15.28 $15.32 $15.11 $15.18 $11.79 759,834
2020-02-05 $15.20 $15.26 $15.12 $15.24 $11.84 632,330
2020-02-04 $15.04 $15.30 $14.93 $15.17 $11.79 1,133,118
2020-02-03 $14.84 $15.08 $14.81 $14.90 $11.58 817,371
2020-01-31 $15.14 $15.14 $14.71 $14.77 $11.48 2,456,510
2020-01-30 $15.09 $15.20 $15.01 $15.20 $11.81 480,695
2020-01-29 $15.00 $15.15 $14.92 $15.10 $11.73 982,230
2020-01-28 $14.62 $14.83 $14.61 $14.78 $11.48 486,353
2020-01-27 $14.66 $14.70 $14.48 $14.64 $11.37 699,829
2020-01-24 $14.87 $14.91 $14.61 $14.75 $11.46 748,278
2020-01-23 $14.78 $14.86 $14.72 $14.82 $11.51 599,645
2020-01-22 $14.84 $14.85 $14.75 $14.78 $11.48 882,414
2020-01-21 $14.70 $14.78 $14.67 $14.77 $11.48 1,328,458
2020-01-17 $14.55 $14.73 $14.51 $14.70 $11.42 828,426
2020-01-16 $14.48 $14.52 $14.45 $14.52 $11.28 1,069,173
2020-01-15 $14.54 $14.55 $14.41 $14.47 $11.24 761,397
2020-01-14 $14.47 $14.53 $14.45 $14.51 $11.27 1,056,920
2020-01-13 $14.37 $14.55 $14.37 $14.48 $11.25 810,155
2020-01-10 $14.48 $14.48 $14.31 $14.37 $11.17 857,154
2020-01-09 $14.44 $14.53 $14.41 $14.47 $11.24 1,377,057
2020-01-08 $14.23 $14.55 $14.22 $14.41 $11.20 1,433,965
2020-01-07 $14.20 $14.28 $14.15 $14.24 $11.06 606,447
2020-01-06 $14.17 $14.31 $14.15 $14.20 $11.03 772,438
2020-01-03 $14.01 $14.29 $14.01 $14.19 $11.03 713,844
2020-01-02 $14.38 $14.42 $14.00 $14.13 $10.98 1,821,708
2019-12-31 $14.45 $14.52 $14.33 $14.35 $11.15 978,793
2019-12-30 $14.56 $14.58 $14.42 $14.45 $11.23 772,516
2019-12-27 $14.51 $14.63 $14.45 $14.55 $11.31 903,436
2019-12-26 $14.54 $14.60 $14.46 $14.51 $11.27 568,430
2019-12-24 $14.39 $14.58 $14.39 $14.54 $11.30 349,654
2019-12-23 $14.69 $14.69 $14.34 $14.37 $11.17 942,527
2019-12-20 $14.53 $14.76 $14.38 $14.61 $11.35 1,990,847
2019-12-19 $14.48 $14.58 $14.45 $14.54 $11.30 817,274
2019-12-18 $14.46 $14.60 $14.41 $14.48 $11.25 727,116
2019-12-17 $14.21 $14.46 $14.12 $14.45 $11.23 1,158,555
2019-12-16 $14.20 $14.42 $14.20 $14.21 $11.04 914,579
2019-12-13 $14.03 $14.21 $14.03 $14.14 $10.99 1,083,920
2019-12-12 $14.34 $14.36 $14.03 $14.05 $10.92 1,996,416
2019-12-11 $14.28 $14.50 $14.26 $14.33 $11.13 1,921,434
2019-12-10 $14.33 $14.53 $14.19 $14.29 $11.10 6,380,391
2019-12-09 $14.81 $14.87 $14.76 $14.77 $11.48 584,380
2019-12-06 $14.72 $14.81 $14.72 $14.78 $11.48 685,217
2019-12-05 $14.90 $14.93 $14.68 $14.72 $11.44 1,275,280
2019-12-04 $14.86 $14.97 $14.86 $14.92 $11.59 873,341
2019-12-03 $14.80 $14.94 $14.76 $14.89 $11.57 1,131,292
2019-12-02 $15.23 $15.24 $14.86 $14.87 $11.55 1,176,667
2019-11-29 $15.12 $15.18 $15.11 $15.16 $11.78 318,447
2019-11-27 $14.93 $15.18 $14.93 $15.12 $11.75 718,456
2019-11-26 $14.99 $15.04 $14.83 $14.91 $11.58 1,070,838
2019-11-25 $14.95 $15.03 $14.92 $14.98 $11.64 731,162
2019-11-22 $14.95 $15.00 $14.87 $14.92 $11.59 622,771
2019-11-21 $15.17 $15.17 $14.92 $14.92 $11.59 803,500
2019-11-20 $15.01 $15.18 $14.95 $15.15 $11.77 1,131,951
2019-11-19 $15.04 $15.15 $15.03 $15.06 $11.70 918,966
2019-11-18 $15.00 $15.10 $14.97 $15.06 $11.70 1,091,143
2019-11-15 $15.10 $15.12 $14.93 $15.04 $11.69 1,658,330
2019-11-14 $14.85 $15.08 $14.82 $15.07 $11.71 1,211,368
2019-11-13 $14.90 $15.15 $14.90 $15.12 $11.52 1,398,611
2019-11-12 $15.05 $15.09 $14.81 $14.91 $11.36 1,999,178
2019-11-11 $15.40 $15.40 $14.85 $15.00 $11.43 2,211,396
2019-11-08 $15.72 $15.77 $14.54 $15.42 $11.75 7,006,506
2019-11-07 $15.19 $15.71 $15.09 $15.53 $11.83 6,021,006
2019-11-06 $14.49 $15.03 $14.39 $14.88 $11.34 5,776,333
2019-11-05 $14.24 $14.32 $14.10 $14.32 $10.91 1,744,924
2019-11-04 $14.20 $14.25 $14.11 $14.16 $10.79 1,738,294
2019-11-01 $13.80 $14.12 $13.67 $14.09 $10.73 2,761,887
2019-10-31 $13.62 $13.67 $13.56 $13.66 $10.41 1,176,933
2019-10-30 $13.58 $13.63 $13.54 $13.62 $10.38 648,778
2019-10-29 $13.53 $13.61 $13.52 $13.58 $10.35 666,687
2019-10-28 $13.44 $13.55 $13.39 $13.54 $10.31 1,084,812
2019-10-25 $13.35 $13.48 $13.28 $13.40 $10.21 762,168
2019-10-24 $13.41 $13.43 $13.28 $13.36 $10.18 631,684
2019-10-23 $13.42 $13.50 $13.33 $13.40 $10.21 857,816
2019-10-22 $13.65 $13.65 $13.47 $13.47 $10.26 1,780,526
2019-10-21 $13.46 $13.66 $13.44 $13.64 $10.39 1,482,405
2019-10-18 $13.32 $13.44 $13.30 $13.40 $10.21 1,528,155
2019-10-17 $13.33 $13.33 $13.25 $13.31 $10.14 1,188,980
2019-10-16 $13.28 $13.30 $13.19 $13.27 $10.11 1,285,233
2019-10-15 $13.25 $13.30 $13.21 $13.23 $10.08 1,467,215
2019-10-14 $13.20 $13.24 $13.15 $13.20 $10.06 589,430
2019-10-11 $13.22 $13.23 $13.11 $13.17 $10.03 1,214,083
2019-10-10 $13.14 $13.20 $13.08 $13.18 $10.04 1,798,815
2019-10-09 $13.14 $13.18 $13.09 $13.10 $9.98 1,016,070
2019-10-08 $13.10 $13.17 $13.00 $13.10 $9.98 714,879
2019-10-07 $13.03 $13.15 $13.02 $13.10 $9.98 1,693,923
2019-10-04 $12.92 $13.05 $12.89 $13.03 $9.93 1,215,659
2019-10-03 $12.95 $13.02 $12.86 $12.92 $9.84 1,124,419
2019-10-02 $13.04 $13.07 $12.86 $12.97 $9.88 983,624
2019-10-01 $13.13 $13.20 $13.02 $13.07 $9.96 667,289
2019-09-30 $13.05 $13.13 $13.02 $13.11 $9.99 1,115,138
2019-09-27 $13.15 $13.17 $13.00 $13.01 $9.91 580,656
2019-09-26 $13.12 $13.18 $13.10 $13.12 $10.00 711,809
2019-09-25 $13.01 $13.15 $13.01 $13.12 $10.00 646,724
2019-09-24 $13.07 $13.20 $13.00 $13.00 $9.90 1,033,544
2019-09-23 $13.21 $13.21 $13.00 $13.04 $9.93 887,351
2019-09-20 $13.07 $13.20 $13.02 $13.19 $10.05 1,323,654
2019-09-19 $12.97 $13.12 $12.95 $13.08 $9.96 1,136,046
2019-09-18 $12.87 $12.96 $12.86 $12.91 $9.84 859,535
2019-09-17 $12.83 $12.87 $12.80 $12.86 $9.80 600,219
2019-09-16 $12.90 $12.97 $12.79 $12.83 $9.77 1,029,208
2019-09-13 $12.78 $12.91 $12.76 $12.84 $9.78 826,138
2019-09-12 $12.80 $12.84 $12.74 $12.77 $9.73 836,303
2019-09-11 $12.63 $12.77 $12.60 $12.77 $9.73 911,087
2019-09-10 $12.52 $12.64 $12.48 $12.60 $9.60 1,046,003
2019-09-09 $12.39 $12.52 $12.39 $12.46 $9.49 1,345,472
2019-09-06 $12.61 $12.61 $12.35 $12.35 $9.41 1,426,516
2019-09-05 $12.60 $12.61 $12.49 $12.56 $9.57 515,878
2019-09-04 $12.47 $12.61 $12.47 $12.56 $9.57 674,320
2019-09-03 $12.57 $12.57 $12.42 $12.44 $9.48 680,231
2019-08-30 $12.62 $12.64 $12.41 $12.55 $9.56 1,270,364
2019-08-29 $12.50 $12.58 $12.42 $12.55 $9.56 616,812
2019-08-28 $12.43 $12.53 $12.38 $12.49 $9.52 675,832
2019-08-27 $12.58 $12.61 $12.40 $12.45 $9.48 900,705
2019-08-26 $12.55 $12.61 $12.48 $12.60 $9.60 618,397
2019-08-23 $12.58 $12.62 $12.46 $12.48 $9.51 754,249
2019-08-22 $12.57 $12.62 $12.47 $12.62 $9.61 1,000,959
2019-08-21 $12.57 $12.60 $12.45 $12.54 $9.55 1,732,733
2019-08-20 $12.32 $12.32 $12.17 $12.23 $9.32 604,339
2019-08-19 $12.27 $12.35 $12.01 $12.32 $9.39 624,627
2019-08-16 $12.11 $12.22 $12.11 $12.21 $9.30 927,005
2019-08-15 $12.03 $12.15 $12.01 $12.06 $9.19 604,423
2019-08-14 $12.29 $12.29 $11.92 $11.96 $9.11 1,642,768
2019-08-13 $12.65 $12.71 $12.61 $12.64 $9.40 1,045,291
2019-08-12 $12.64 $12.80 $12.58 $12.63 $9.39 1,595,206
2019-08-09 $12.67 $12.67 $12.51 $12.61 $9.38 801,663
2019-08-08 $12.67 $12.70 $12.54 $12.67 $9.42 975,610
2019-08-07 $12.40 $12.62 $12.23 $12.55 $9.33 1,337,196
2019-08-06 $12.30 $12.42 $12.19 $12.39 $9.22 1,386,056
2019-08-05 $12.77 $12.81 $12.29 $12.30 $9.15 2,133,429
2019-08-02 $12.42 $12.84 $12.40 $12.78 $9.51 2,374,300
2019-08-01 $12.18 $12.40 $12.18 $12.25 $9.11 861,663
2019-07-31 $12.27 $12.36 $12.18 $12.19 $9.07 884,938
2019-07-30 $12.20 $12.35 $12.16 $12.31 $9.16 631,239
2019-07-29 $12.11 $12.25 $12.11 $12.21 $9.08 732,416
2019-07-26 $12.05 $12.15 $12.00 $12.11 $9.01 655,453
2019-07-25 $12.17 $12.20 $12.01 $12.02 $8.94 645,393
2019-07-24 $12.18 $12.25 $12.07 $12.13 $9.02 743,962
2019-07-23 $12.05 $12.25 $12.05 $12.23 $9.10 557,110
2019-07-22 $12.11 $12.14 $12.04 $12.07 $8.98 762,912
2019-07-19 $12.13 $12.16 $12.07 $12.11 $9.01 790,447
2019-07-18 $12.10 $12.17 $12.07 $12.13 $9.02 830,967
2019-07-17 $12.26 $12.31 $12.15 $12.15 $9.04 973,357
2019-07-16 $12.34 $12.36 $12.28 $12.29 $9.14 752,040
2019-07-15 $12.43 $12.44 $12.32 $12.35 $9.19 687,839
2019-07-12 $12.35 $12.49 $12.35 $12.42 $9.24 913,376
2019-07-11 $12.40 $12.47 $12.32 $12.34 $9.18 791,546
2019-07-10 $12.36 $12.43 $12.33 $12.33 $9.17 825,117
2019-07-09 $12.40 $12.43 $12.29 $12.31 $9.16 1,477,988
2019-07-08 $12.35 $12.45 $12.35 $12.40 $9.22 1,274,397
2019-07-05 $12.18 $12.33 $12.15 $12.33 $9.17 1,359,939
2019-07-03 $12.12 $12.28 $12.12 $12.18 $9.06 626,916
2019-07-02 $12.21 $12.29 $12.09 $12.11 $9.01 1,010,372
2019-07-01 $12.26 $12.30 $12.11 $12.20 $9.07 1,426,630
2019-06-28 $11.81 $12.18 $11.81 $12.12 $9.01 10,599,071
2019-06-27 $11.85 $11.91 $11.75 $11.81 $8.78 1,691,822
2019-06-26 $12.03 $12.10 $11.83 $11.83 $8.80 1,746,409
2019-06-25 $12.19 $12.21 $12.03 $12.03 $8.95 1,346,833
2019-06-24 $12.31 $12.32 $12.14 $12.17 $9.05 1,166,812
2019-06-21 $12.38 $12.38 $12.24 $12.27 $9.13 2,005,527
2019-06-20 $12.46 $12.46 $12.31 $12.43 $9.25 982,809
2019-06-19 $12.34 $12.42 $12.28 $12.41 $9.23 839,170
2019-06-18 $12.39 $12.48 $12.31 $12.34 $9.18 1,556,011
2019-06-17 $12.35 $12.43 $12.32 $12.33 $9.17 1,130,618
2019-06-14 $12.18 $12.35 $12.13 $12.30 $9.15 1,008,842
2019-06-13 $12.23 $12.27 $12.12 $12.17 $9.05 1,069,882
2019-06-12 $12.03 $12.29 $11.99 $12.18 $9.06 1,576,950
2019-06-11 $12.15 $12.16 $11.96 $12.05 $8.96 2,088,168
2019-06-10 $12.55 $12.59 $12.07 $12.15 $9.04 3,394,843
2019-06-07 $12.46 $12.52 $12.36 $12.51 $9.30 1,162,664
2019-06-06 $12.53 $12.57 $12.30 $12.43 $9.25 942,980
2019-06-05 $12.57 $12.61 $12.47 $12.53 $9.32 1,233,925
2019-06-04 $12.45 $12.61 $12.40 $12.59 $9.36 1,021,161
2019-06-03 $12.30 $12.51 $12.29 $12.43 $9.25 1,220,835
2019-05-31 $12.46 $12.46 $12.28 $12.31 $9.16 1,509,185
2019-05-30 $12.59 $12.69 $12.42 $12.50 $9.30 1,620,338
2019-05-29 $12.87 $12.89 $12.59 $12.62 $9.39 1,796,034
2019-05-28 $12.95 $13.02 $12.86 $12.90 $9.59 1,342,244
2019-05-24 $12.97 $13.05 $12.92 $12.94 $9.62 1,252,925
2019-05-23 $12.83 $12.95 $12.83 $12.92 $9.61 852,569
2019-05-22 $13.14 $13.17 $12.73 $12.88 $9.58 1,884,445
2019-05-21 $13.24 $13.40 $13.16 $13.37 $9.73 1,752,368
2019-05-20 $13.24 $13.29 $13.11 $13.16 $9.58 2,500,113
2019-05-17 $12.95 $13.19 $12.92 $13.10 $9.54 2,724,009
2019-05-16 $13.05 $13.23 $12.88 $12.95 $9.43 6,362,966
2019-05-15 $13.24 $13.47 $13.17 $13.45 $9.79 1,170,198
2019-05-14 $13.12 $13.23 $12.94 $13.19 $9.60 1,113,042
2019-05-13 $13.00 $13.12 $12.79 $13.08 $9.52 1,535,898
2019-05-10 $13.01 $13.11 $12.74 $13.04 $9.49 2,409,498
2019-05-09 $12.90 $12.96 $12.61 $12.89 $9.38 2,420,695
2019-05-08 $13.30 $13.33 $12.93 $12.97 $9.44 2,391,877
2019-05-07 $13.51 $13.62 $13.29 $13.36 $9.73 2,007,804
2019-05-06 $13.68 $13.84 $13.52 $13.57 $9.88 1,569,635
2019-05-03 $13.75 $13.90 $13.70 $13.80 $10.05 884,666
2019-05-02 $13.61 $13.72 $13.58 $13.67 $9.95 1,199,526
2019-05-01 $13.67 $13.71 $13.59 $13.61 $9.91 1,435,298
2019-04-30 $13.72 $13.75 $13.57 $13.66 $9.94 1,112,546
2019-04-29 $13.79 $13.87 $13.72 $13.72 $9.99 921,142
2019-04-26 $13.85 $13.94 $13.77 $13.78 $10.03 1,313,793
2019-04-25 $13.88 $13.94 $13.72 $13.82 $10.06 747,875
2019-04-24 $13.76 $13.93 $13.74 $13.90 $10.12 934,362
2019-04-23 $13.60 $13.77 $13.60 $13.74 $10.00 1,092,133
2019-04-22 $13.69 $13.69 $13.58 $13.60 $9.90 1,047,820
2019-04-18 $13.53 $13.69 $13.51 $13.68 $9.96 447,566
2019-04-17 $13.75 $13.78 $13.37 $13.50 $9.83 1,182,425
2019-04-16 $13.71 $13.76 $13.64 $13.74 $10.00 659,749
2019-04-15 $13.74 $13.79 $13.52 $13.65 $9.94 1,094,755
2019-04-12 $13.69 $13.75 $13.61 $13.74 $10.00 700,114
2019-04-11 $13.52 $13.70 $13.51 $13.63 $9.92 867,804
2019-04-10 $13.49 $13.57 $13.45 $13.52 $9.84 660,293
2019-04-09 $13.55 $13.65 $13.46 $13.49 $9.82 900,900
2019-04-08 $13.54 $13.61 $13.38 $13.58 $9.89 1,178,931
2019-04-05 $13.65 $13.65 $13.49 $13.54 $9.86 1,989,152
2019-04-04 $13.32 $13.46 $13.31 $13.46 $9.80 786,625
2019-04-03 $13.27 $13.37 $13.18 $13.32 $9.70 893,027
2019-04-02 $13.08 $13.25 $13.03 $13.24 $9.64 868,476
2019-04-01 $13.01 $13.14 $13.00 $13.07 $9.51 1,042,860
2019-03-29 $13.02 $13.12 $12.95 $12.97 $9.44 1,157,330
2019-03-28 $12.98 $12.99 $12.90 $12.98 $9.45 502,438
2019-03-27 $12.98 $13.06 $12.91 $12.96 $9.43 577,054
2019-03-26 $12.95 $13.00 $12.93 $12.97 $9.44 420,071
2019-03-25 $12.85 $12.96 $12.75 $12.91 $9.40 684,210
2019-03-22 $12.88 $12.94 $12.78 $12.83 $9.34 1,090,803
2019-03-21 $12.76 $12.93 $12.72 $12.91 $9.40 828,572
2019-03-20 $12.83 $12.89 $12.72 $12.72 $9.26 649,811
2019-03-19 $12.96 $12.97 $12.75 $12.81 $9.33 600,461
2019-03-18 $12.86 $12.96 $12.86 $12.94 $9.42 838,114
2019-03-15 $12.75 $12.86 $12.68 $12.86 $9.36 1,968,133
2019-03-14 $12.80 $12.85 $12.69 $12.74 $9.27 1,069,656
2019-03-13 $12.81 $12.90 $12.77 $12.79 $9.31 864,047
2019-03-12 $12.75 $12.83 $12.71 $12.80 $9.32 801,494
2019-03-11 $12.70 $12.79 $12.64 $12.78 $9.30 769,129
2019-03-08 $12.67 $12.74 $12.57 $12.67 $9.22 1,192,900
2019-03-07 $12.83 $12.85 $12.68 $12.71 $9.25 859,926
2019-03-06 $12.93 $12.94 $12.78 $12.85 $9.35 544,537
2019-03-05 $12.90 $12.97 $12.87 $12.93 $9.41 828,447
2019-03-04 $12.95 $12.95 $12.75 $12.87 $9.37 943,131
2019-03-01 $12.94 $13.03 $12.78 $12.88 $9.38 903,412
2019-02-28 $12.76 $12.95 $12.67 $12.94 $9.42 1,340,224
2019-02-27 $13.06 $13.07 $12.90 $13.06 $9.31 1,015,453
2019-02-26 $13.06 $13.23 $13.00 $13.06 $9.31 1,368,963
2019-02-25 $13.08 $13.19 $12.92 $13.06 $9.31 1,722,186
2019-02-22 $12.95 $12.96 $12.86 $12.96 $9.24 2,070,582
2019-02-21 $12.80 $12.91 $12.72 $12.91 $9.21 1,603,512
2019-02-20 $12.60 $12.74 $12.54 $12.72 $9.07 1,390,219
2019-02-19 $12.41 $12.78 $12.34 $12.72 $9.07 2,809,782
2019-02-15 $11.99 $12.33 $11.76 $12.30 $8.77 2,202,989
2019-02-14 $11.91 $11.97 $11.86 $11.86 $8.46 647,788
2019-02-13 $12.00 $12.01 $11.86 $11.96 $8.53 819,669
2019-02-12 $11.94 $12.00 $11.88 $12.00 $8.56 601,850
2019-02-11 $11.93 $11.96 $11.88 $11.91 $8.49 666,474
2019-02-08 $11.83 $11.91 $11.77 $11.90 $8.49 355,040
2019-02-07 $11.90 $11.91 $11.75 $11.85 $8.45 539,739
2019-02-06 $11.91 $11.96 $11.78 $11.92 $8.50 559,294
2019-02-05 $12.00 $12.00 $11.91 $11.94 $8.51 1,049,855
2019-02-04 $11.91 $12.05 $11.90 $11.99 $8.55 734,278
2019-02-01 $12.00 $12.02 $11.80 $11.91 $8.49 1,114,410
2019-01-31 $11.82 $11.98 $11.76 $11.96 $8.53 1,377,050
2019-01-30 $11.69 $11.84 $11.59 $11.84 $8.44 982,783
2019-01-29 $11.57 $11.72 $11.52 $11.65 $8.31 852,685
2019-01-28 $11.47 $11.57 $11.43 $11.56 $8.24 613,968
2019-01-25 $11.34 $11.53 $11.30 $11.47 $8.18 787,517
2019-01-24 $11.22 $11.31 $11.19 $11.28 $8.04 463,118
2019-01-23 $11.15 $11.22 $11.08 $11.21 $7.99 873,189
2019-01-22 $11.34 $11.34 $11.05 $11.11 $7.92 1,031,722
2019-01-18 $11.41 $11.47 $11.28 $11.33 $8.08 636,378
2019-01-17 $11.34 $11.41 $11.29 $11.40 $8.13 598,327
2019-01-16 $11.35 $11.40 $11.27 $11.35 $8.09 801,977
2019-01-15 $11.41 $11.43 $11.26 $11.35 $8.09 672,132
2019-01-14 $11.32 $11.39 $11.27 $11.35 $8.09 719,741
2019-01-11 $11.32 $11.43 $11.24 $11.32 $8.07 655,496
2019-01-10 $11.23 $11.33 $11.08 $11.29 $8.05 1,052,123
2019-01-09 $11.11 $11.24 $10.96 $11.22 $8.00 1,207,644
2019-01-08 $10.94 $11.05 $10.83 $11.05 $7.88 1,307,591
2019-01-07 $10.65 $10.94 $10.61 $10.88 $7.76 1,519,248
2019-01-04 $10.48 $10.64 $10.36 $10.62 $7.57 1,301,993
2019-01-03 $10.14 $10.37 $10.13 $10.34 $7.37 853,611
2019-01-02 $10.00 $10.19 $9.94 $10.18 $7.26 716,124
2018-12-31 $10.28 $10.30 $9.98 $10.07 $7.18 1,529,649
2018-12-28 $10.23 $10.33 $10.15 $10.24 $7.30 964,387
2018-12-27 $10.07 $10.22 $9.85 $10.22 $7.29 1,594,273
2018-12-26 $9.83 $10.31 $9.81 $10.27 $7.22 1,436,838
2018-12-24 $9.92 $9.99 $9.62 $9.78 $6.87 1,369,398
2018-12-21 $10.15 $10.37 $9.96 $9.96 $7.00 2,414,727
2018-12-20 $10.76 $10.80 $9.97 $10.10 $7.10 3,000,417
2018-12-19 $10.87 $10.88 $10.53 $10.60 $7.45 2,008,319
2018-12-18 $10.95 $11.20 $10.62 $10.85 $7.62 1,781,540
2018-12-17 $11.50 $11.52 $10.85 $10.93 $7.68 2,884,210
2018-12-14 $11.51 $11.64 $11.44 $11.46 $8.05 841,197
2018-12-13 $11.77 $11.85 $11.51 $11.51 $8.09 839,727
2018-12-12 $11.70 $11.86 $11.67 $11.77 $8.27 1,660,606
2018-12-11 $11.71 $11.73 $11.57 $11.65 $8.19 1,155,411
2018-12-10 $11.80 $11.86 $11.44 $11.60 $8.15 1,919,834
2018-12-07 $11.85 $11.92 $11.80 $11.80 $8.29 1,734,190
2018-12-06 $11.70 $11.86 $11.61 $11.81 $8.30 1,542,746
2018-12-04 $11.90 $12.03 $11.65 $11.70 $8.22 1,312,429
2018-12-03 $11.91 $12.05 $11.84 $11.89 $8.36 1,769,292
2018-11-30 $11.83 $11.99 $11.83 $11.85 $8.33 6,123,074
2018-11-29 $12.25 $12.31 $12.19 $12.24 $8.60 707,389
2018-11-28 $12.29 $12.32 $12.16 $12.28 $8.63 836,214
2018-11-27 $12.15 $12.26 $11.99 $12.24 $8.60 1,004,072
2018-11-26 $12.08 $12.17 $12.02 $12.15 $8.54 1,301,066
2018-11-23 $11.89 $12.02 $11.86 $11.98 $8.42 330,696
2018-11-21 $11.82 $11.98 $11.73 $11.88 $8.35 1,312,967
2018-11-20 $11.92 $11.99 $11.62 $11.82 $8.31 1,795,491
2018-11-19 $12.13 $12.19 $11.95 $11.99 $8.43 682,287
2018-11-16 $11.93 $12.12 $11.91 $12.10 $8.50 829,906
2018-11-15 $12.12 $12.12 $11.86 $12.00 $8.43 1,945,294
2018-11-14 $12.46 $12.47 $12.12 $12.18 $8.56 1,649,540
2018-11-13 $12.50 $12.69 $12.48 $12.66 $8.70 1,553,655
2018-11-12 $12.41 $12.79 $12.41 $12.47 $8.57 2,140,177
2018-11-09 $12.12 $12.33 $12.08 $12.32 $8.47 1,146,875
2018-11-08 $12.14 $12.17 $12.03 $12.08 $8.31 794,645
2018-11-07 $12.20 $12.24 $12.06 $12.13 $8.34 1,156,444
2018-11-06 $12.19 $12.20 $11.95 $12.16 $8.36 1,294,314
2018-11-05 $12.27 $12.31 $12.11 $12.14 $8.35 1,147,131
2018-11-02 $12.00 $12.41 $11.90 $12.24 $8.42 1,954,888
2018-11-01 $12.10 $12.10 $11.83 $11.89 $8.17 1,028,629
2018-10-31 $12.05 $12.15 $12.01 $12.08 $8.31 1,246,250
2018-10-30 $11.80 $12.02 $11.76 $12.01 $8.26 862,457
2018-10-29 $11.86 $12.04 $11.73 $11.78 $8.10 978,635
2018-10-26 $11.83 $11.87 $11.69 $11.75 $8.08 916,875
2018-10-25 $11.76 $11.92 $11.60 $11.87 $8.16 810,068
2018-10-24 $11.52 $11.85 $11.48 $11.75 $8.08 1,348,531
2018-10-23 $11.79 $11.94 $11.68 $11.76 $8.09 724,037
2018-10-22 $11.83 $11.98 $11.83 $11.86 $8.15 495,281
2018-10-19 $11.78 $11.93 $11.72 $11.78 $8.10 509,003
2018-10-18 $11.91 $11.99 $11.80 $11.84 $8.14 580,934
2018-10-17 $11.86 $11.92 $11.81 $11.92 $8.20 568,319
2018-10-16 $11.74 $11.89 $11.65 $11.89 $8.17 906,036
2018-10-15 $11.65 $11.75 $11.57 $11.70 $8.04 715,500
2018-10-12 $11.63 $11.71 $11.55 $11.64 $8.00 744,371
2018-10-11 $11.60 $11.71 $11.50 $11.54 $7.93 818,865
2018-10-10 $11.75 $11.83 $11.64 $11.65 $8.01 838,672
2018-10-09 $11.75 $11.84 $11.64 $11.79 $8.11 1,277,496
2018-10-08 $11.50 $11.56 $11.42 $11.56 $7.95 447,137
2018-10-05 $11.44 $11.49 $11.38 $11.42 $7.85 394,043
2018-10-04 $11.52 $11.52 $11.39 $11.42 $7.85 808,610
2018-10-03 $11.45 $11.64 $11.44 $11.52 $7.92 880,828
2018-10-02 $11.38 $11.44 $11.35 $11.43 $7.86 599,570
2018-10-01 $11.50 $11.56 $11.37 $11.40 $7.84 878,583
2018-09-28 $11.32 $11.51 $11.32 $11.48 $7.89 844,432
2018-09-27 $11.25 $11.39 $11.23 $11.33 $7.79 627,328
2018-09-26 $11.46 $11.47 $11.23 $11.23 $7.72 1,200,403
2018-09-25 $11.50 $11.54 $11.45 $11.46 $7.88 913,968
2018-09-24 $11.65 $11.67 $11.45 $11.45 $7.87 905,918
2018-09-21 $11.58 $11.72 $11.56 $11.62 $7.99 2,304,082
2018-09-20 $11.71 $11.76 $11.46 $11.57 $7.95 1,616,181
2018-09-19 $11.99 $11.99 $11.58 $11.71 $8.05 1,915,178
2018-09-18 $12.02 $12.09 $11.98 $11.99 $8.24 894,716
2018-09-17 $12.05 $12.06 $11.98 $12.02 $8.26 979,453
2018-09-14 $12.06 $12.12 $11.99 $12.02 $8.26 717,056
2018-09-13 $12.09 $12.15 $12.00 $12.07 $8.30 669,505
2018-09-12 $12.17 $12.19 $12.00 $12.04 $8.28 716,372
2018-09-11 $12.09 $12.21 $12.08 $12.18 $8.37 676,519
2018-09-10 $12.06 $12.12 $12.03 $12.11 $8.33 729,779
2018-09-07 $12.12 $12.15 $12.00 $12.02 $8.26 707,490
2018-09-06 $12.09 $12.22 $12.07 $12.10 $8.32 917,435
2018-09-05 $11.94 $12.11 $11.94 $12.09 $8.31 1,483,144
2018-09-04 $12.26 $12.35 $11.91 $11.96 $8.22 2,285,754
2018-08-31 $12.14 $12.26 $12.09 $12.26 $8.43 921,678
2018-08-30 $12.06 $12.17 $12.05 $12.13 $8.34 859,474
2018-08-29 $12.06 $12.09 $12.00 $12.04 $8.28 758,765
2018-08-28 $12.10 $12.13 $11.97 $12.07 $8.30 906,120
2018-08-27 $12.08 $12.11 $12.04 $12.09 $8.31 866,314
2018-08-24 $11.96 $12.05 $11.93 $12.04 $8.28 1,144,273
2018-08-23 $11.84 $11.96 $11.84 $11.94 $8.21 1,265,570
2018-08-22 $11.72 $11.82 $11.68 $11.82 $8.13 1,407,569
2018-08-21 $11.69 $11.79 $11.64 $11.74 $8.07 1,064,879
2018-08-20 $11.63 $11.74 $11.58 $11.67 $8.02 1,056,347
2018-08-17 $11.55 $11.64 $11.48 $11.62 $7.99 1,025,848
2018-08-16 $11.39 $11.56 $11.37 $11.53 $7.93 1,714,528
2018-08-15 $11.42 $11.44 $11.26 $11.41 $7.84 1,382,547
2018-08-14 $11.30 $11.47 $11.23 $11.44 $7.87 1,498,798
2018-08-13 $11.49 $11.58 $11.44 $11.48 $7.72 1,705,682
2018-08-10 $11.50 $11.51 $11.42 $11.44 $7.70 1,023,231
2018-08-09 $11.33 $11.51 $11.30 $11.46 $7.71 1,145,004
2018-08-08 $11.51 $11.51 $11.27 $11.32 $7.62 1,652,987
2018-08-07 $11.67 $11.67 $11.38 $11.43 $7.69 2,042,468
2018-08-06 $11.75 $11.81 $11.56 $11.57 $7.78 1,625,403
2018-08-03 $11.49 $11.75 $11.42 $11.74 $7.90 1,865,203
2018-08-02 $11.39 $11.46 $11.36 $11.38 $7.66 1,244,830
2018-08-01 $11.35 $11.41 $11.22 $11.38 $7.66 957,297
2018-07-31 $11.38 $11.41 $11.26 $11.37 $7.65 1,190,691
2018-07-30 $11.35 $11.47 $11.23 $11.37 $7.65 1,795,582
2018-07-27 $11.19 $11.19 $11.08 $11.16 $7.51 1,042,263
2018-07-26 $11.18 $11.20 $11.11 $11.18 $7.52 634,718
2018-07-25 $11.07 $11.23 $11.06 $11.17 $7.52 948,798
2018-07-24 $11.12 $11.18 $11.04 $11.08 $7.45 1,458,917
2018-07-23 $11.31 $11.40 $11.18 $11.27 $7.58 1,364,490
2018-07-20 $11.20 $11.28 $11.19 $11.23 $7.56 889,460
2018-07-19 $11.21 $11.26 $11.14 $11.21 $7.54 1,391,478
2018-07-18 $11.60 $11.62 $11.18 $11.22 $7.55 3,755,634
2018-07-17 $11.08 $11.72 $10.98 $11.68 $7.86 8,864,047
2018-07-16 $10.90 $10.94 $10.85 $10.90 $7.33 1,089,167
2018-07-13 $10.95 $10.96 $10.86 $10.89 $7.33 884,429
2018-07-12 $10.95 $11.00 $10.90 $10.94 $7.36 969,454
2018-07-11 $10.81 $10.95 $10.81 $10.94 $7.36 1,976,044
2018-07-10 $10.85 $10.89 $10.78 $10.80 $7.27 994,698
2018-07-09 $10.94 $11.00 $10.82 $10.85 $7.30 2,830,309
2018-07-06 $10.68 $10.93 $10.68 $10.85 $7.30 2,901,218
2018-07-05 $10.61 $10.66 $10.57 $10.66 $7.17 650,875
2018-07-03 $10.56 $10.64 $10.54 $10.59 $7.13 481,853
2018-07-02 $10.43 $10.62 $10.43 $10.55 $7.10 1,245,678
2018-06-29 $10.51 $10.57 $10.39 $10.43 $7.02 2,275,415
2018-06-28 $10.20 $10.67 $10.20 $10.45 $7.03 9,098,950
2018-06-27 $10.15 $10.16 $10.04 $10.07 $6.78 745,225
2018-06-26 $10.10 $10.17 $10.05 $10.14 $6.82 699,286
2018-06-25 $10.02 $10.18 $10.02 $10.10 $6.80 786,054
2018-06-22 $10.10 $10.15 $9.96 $10.02 $6.74 5,658,250
2018-06-21 $10.14 $10.20 $10.07 $10.08 $6.78 811,839
2018-06-20 $10.10 $10.18 $10.08 $10.13 $6.82 1,090,471
2018-06-19 $10.21 $10.24 $10.03 $10.07 $6.78 1,168,062
2018-06-18 $9.95 $10.27 $9.95 $10.21 $6.87 1,897,778
2018-06-15 $10.01 $10.02 $9.91 $9.94 $6.69 3,794,073
2018-06-14 $9.95 $10.10 $9.91 $10.00 $6.73 1,554,879
2018-06-13 $9.94 $10.05 $9.90 $9.94 $6.69 2,087,322
2018-06-12 $9.75 $9.90 $9.74 $9.89 $6.65 1,400,123
2018-06-11 $9.57 $9.78 $9.57 $9.76 $6.57 1,804,527
2018-06-08 $9.52 $9.59 $9.51 $9.54 $6.42 634,176
2018-06-07 $9.50 $9.56 $9.48 $9.50 $6.39 1,142,026
2018-06-06 $9.33 $9.49 $9.33 $9.49 $6.39 831,054
2018-06-05 $9.44 $9.45 $9.27 $9.33 $6.28 734,222
2018-06-04 $9.47 $9.50 $9.40 $9.41 $6.33 632,425
2018-06-01 $9.58 $9.60 $9.44 $9.44 $6.35 5,458,688
2018-05-31 $9.53 $9.58 $9.46 $9.56 $6.43 987,804
2018-05-30 $9.56 $9.59 $9.50 $9.53 $6.41 517,832
2018-05-29 $9.44 $9.56 $9.44 $9.53 $6.41 1,151,660
2018-05-25 $9.47 $9.50 $9.42 $9.44 $6.35 352,292
2018-05-24 $9.45 $9.49 $9.43 $9.47 $6.37 678,709
2018-05-23 $9.40 $9.44 $9.37 $9.44 $6.35 505,772
2018-05-22 $9.38 $9.47 $9.35 $9.45 $6.36 1,204,393
2018-05-21 $9.27 $9.37 $9.25 $9.35 $6.29 999,488
2018-05-18 $9.26 $9.30 $9.23 $9.26 $6.23 600,624
2018-05-17 $9.13 $9.28 $9.13 $9.23 $6.21 1,170,453
2018-05-16 $9.00 $9.16 $8.93 $9.12 $6.14 5,085,514
2018-05-15 $9.28 $9.36 $9.25 $9.33 $6.28 871,898
2018-05-14 $9.30 $9.39 $9.27 $9.28 $6.24 968,358
2018-05-11 $9.45 $9.48 $9.41 $9.45 $6.19 777,151
2018-05-10 $9.50 $9.50 $9.41 $9.43 $6.18 883,903
2018-05-09 $9.47 $9.51 $9.43 $9.47 $6.20 668,132
2018-05-08 $9.40 $9.44 $9.36 $9.41 $6.17 1,094,389
2018-05-07 $9.17 $9.39 $9.17 $9.39 $6.15 1,964,848
2018-05-04 $8.80 $9.18 $8.75 $9.16 $6.00 1,997,378
2018-05-03 $8.77 $8.78 $8.70 $8.78 $5.75 535,160
2018-05-02 $8.72 $8.78 $8.70 $8.77 $5.75 379,342
2018-05-01 $8.75 $8.77 $8.68 $8.73 $5.72 271,879
2018-04-30 $8.80 $8.81 $8.72 $8.76 $5.74 369,178
2018-04-27 $8.71 $8.80 $8.71 $8.78 $5.75 404,299
2018-04-26 $8.67 $8.74 $8.63 $8.71 $5.71 381,799
2018-04-25 $8.65 $8.67 $8.59 $8.65 $5.67 273,445
2018-04-24 $8.72 $8.72 $8.63 $8.65 $5.67 318,644
2018-04-23 $8.67 $8.75 $8.63 $8.71 $5.71 363,360
2018-04-20 $8.63 $8.68 $8.60 $8.65 $5.67 288,255
2018-04-19 $8.65 $8.67 $8.60 $8.61 $5.64 263,522
2018-04-18 $8.68 $8.71 $8.65 $8.66 $5.67 252,444
2018-04-17 $8.70 $8.71 $8.64 $8.70 $5.70 277,762
2018-04-16 $8.60 $8.68 $8.59 $8.65 $5.67 247,905
2018-04-13 $8.70 $8.71 $8.58 $8.60 $5.63 551,286
2018-04-12 $8.69 $8.74 $8.66 $8.71 $5.71 226,747
2018-04-11 $8.71 $8.74 $8.65 $8.66 $5.67 377,472
2018-04-10 $8.79 $8.80 $8.69 $8.70 $5.70 473,704
2018-04-09 $8.74 $8.82 $8.73 $8.73 $5.72 282,403
2018-04-06 $8.77 $8.80 $8.71 $8.73 $5.72 370,346
2018-04-05 $8.78 $8.81 $8.75 $8.77 $5.75 487,270
2018-04-04 $8.73 $8.81 $8.72 $8.79 $5.76 503,754
2018-04-03 $8.75 $8.78 $8.72 $8.77 $5.75 669,500
2018-04-02 $8.81 $8.83 $8.67 $8.70 $5.70 506,900
2018-03-29 $8.77 $8.83 $8.75 $8.82 $5.78 534,013
2018-03-28 $8.77 $8.80 $8.70 $8.75 $5.73 343,420
2018-03-27 $8.77 $8.80 $8.71 $8.74 $5.73 376,017
2018-03-26 $8.80 $8.84 $8.73 $8.76 $5.74 484,286
2018-03-23 $8.84 $8.84 $8.74 $8.76 $5.74 647,006
2018-03-22 $8.87 $8.91 $8.79 $8.81 $5.77 602,675
2018-03-21 $8.85 $8.95 $8.84 $8.88 $5.82 440,320
2018-03-20 $8.82 $8.88 $8.81 $8.84 $5.79 307,030
2018-03-19 $8.88 $8.89 $8.79 $8.83 $5.79 751,248
2018-03-16 $8.85 $8.91 $8.82 $8.88 $5.82 468,301
2018-03-15 $8.85 $8.86 $8.78 $8.83 $5.79 347,314
2018-03-14 $8.81 $8.88 $8.79 $8.83 $5.79 668,889
2018-03-13 $8.88 $8.93 $8.76 $8.77 $5.75 679,448
2018-03-12 $8.75 $8.86 $8.73 $8.85 $5.80 1,146,182
2018-03-09 $8.66 $8.76 $8.63 $8.74 $5.73 956,412
2018-03-08 $8.50 $8.66 $8.50 $8.64 $5.66 703,047
2018-03-07 $8.48 $8.59 $8.46 $8.50 $5.57 2,057,141
2018-03-06 $8.65 $8.71 $8.61 $8.70 $5.56 722,763
2018-03-05 $8.57 $8.71 $8.57 $8.64 $5.52 1,273,624
2018-03-02 $8.62 $8.68 $8.54 $8.56 $5.47 1,155,186
2018-03-01 $8.60 $8.66 $8.57 $8.65 $5.53 637,166
2018-02-28 $8.60 $8.65 $8.56 $8.56 $5.47 854,027
2018-02-27 $8.64 $8.66 $8.54 $8.57 $5.48 749,120
2018-02-26 $8.59 $8.70 $8.55 $8.64 $5.52 1,497,966
2018-02-23 $8.55 $8.70 $8.38 $8.51 $5.44 900,607
2018-02-22 $8.44 $8.44 $8.30 $8.31 $5.31 539,127
2018-02-21 $8.39 $8.47 $8.36 $8.41 $5.38 437,624
2018-02-20 $8.43 $8.45 $8.30 $8.39 $5.36 461,456
2018-02-16 $8.30 $8.45 $8.30 $8.43 $5.39 407,711
2018-02-15 $8.29 $8.32 $8.23 $8.30 $5.31 288,686
2018-02-14 $8.20 $8.30 $8.18 $8.26 $5.28 368,682
2018-02-13 $8.09 $8.28 $8.08 $8.25 $5.27 420,481
2018-02-12 $8.08 $8.13 $7.95 $8.12 $5.19 420,948
2018-02-09 $8.04 $8.09 $7.98 $8.06 $5.15 514,183
2018-02-08 $8.06 $8.10 $8.01 $8.02 $5.13 404,417
2018-02-07 $8.05 $8.14 $8.01 $8.06 $5.15 292,873
2018-02-06 $7.96 $8.10 $7.94 $8.06 $5.15 780,196
2018-02-05 $8.06 $8.07 $7.89 $7.97 $5.10 806,290
2018-02-02 $8.09 $8.14 $8.07 $8.08 $5.17 478,632
2018-02-01 $8.15 $8.20 $8.07 $8.09 $5.17 396,687
2018-01-31 $8.20 $8.25 $8.10 $8.15 $5.21 665,300
2018-01-30 $8.31 $8.35 $8.19 $8.21 $5.25 856,217
2018-01-29 $8.47 $8.47 $8.31 $8.34 $5.33 518,238
2018-01-26 $8.55 $8.56 $8.45 $8.47 $5.42 261,142
2018-01-25 $8.53 $8.56 $8.48 $8.56 $5.47 208,368
2018-01-24 $8.53 $8.55 $8.48 $8.51 $5.44 351,120
2018-01-23 $8.37 $8.52 $8.37 $8.50 $5.43 239,236
2018-01-22 $8.41 $8.44 $8.39 $8.39 $5.36 360,337
2018-01-19 $8.40 $8.44 $8.37 $8.44 $5.40 596,798
2018-01-18 $8.47 $8.48 $8.38 $8.40 $5.37 731,559
2018-01-17 $8.49 $8.53 $8.44 $8.49 $5.43 261,253
2018-01-16 $8.50 $8.56 $8.44 $8.44 $5.40 461,492
2018-01-12 $8.60 $8.60 $8.50 $8.51 $5.44 294,692
2018-01-11 $8.52 $8.59 $8.48 $8.58 $5.49 307,918
2018-01-10 $8.54 $8.57 $8.43 $8.50 $5.43 503,297
2018-01-09 $8.64 $8.65 $8.55 $8.56 $5.47 716,900
2018-01-08 $8.56 $8.68 $8.54 $8.66 $5.54 441,218
2018-01-05 $8.58 $8.59 $8.52 $8.56 $5.47 288,640
2018-01-04 $8.57 $8.66 $8.52 $8.55 $5.47 369,387
2018-01-03 $8.66 $8.78 $8.55 $8.57 $5.48 865,281
2018-01-02 $8.64 $8.67 $8.58 $8.64 $5.52 448,144
2017-12-29 $8.73 $8.74 $8.64 $8.64 $5.52 238,859
2017-12-28 $8.65 $8.74 $8.63 $8.73 $5.58 257,492
2017-12-27 $8.64 $8.68 $8.59 $8.65 $5.53 316,463
2017-12-26 $8.64 $8.69 $8.59 $8.60 $5.50 256,975
2017-12-22 $8.66 $8.81 $8.64 $8.64 $5.52 440,507
2017-12-21 $8.65 $8.73 $8.61 $8.64 $5.52 427,841
2017-12-20 $8.56 $8.70 $8.56 $8.65 $5.53 435,308
2017-12-19 $8.66 $8.74 $8.52 $8.52 $5.45 770,729
2017-12-18 $8.80 $8.84 $8.65 $8.69 $5.56 571,911
2017-12-15 $8.61 $8.75 $8.61 $8.71 $5.57 1,692,576
2017-12-14 $8.63 $8.68 $8.51 $8.62 $5.51 1,311,664
2017-12-13 $8.65 $8.72 $8.55 $8.58 $5.49 2,003,221
2017-12-12 $8.69 $8.73 $8.64 $8.66 $5.54 732,579
2017-12-11 $8.62 $8.71 $8.62 $8.70 $5.56 501,332
2017-12-08 $8.68 $8.77 $8.66 $8.66 $5.54 907,021
2017-12-07 $8.62 $8.69 $8.61 $8.68 $5.55 226,513
2017-12-06 $8.64 $8.67 $8.61 $8.65 $5.53 258,503
2017-12-05 $8.65 $8.68 $8.62 $8.64 $5.52 276,650
2017-12-04 $8.70 $8.73 $8.63 $8.65 $5.53 640,552
2017-12-01 $8.62 $8.67 $8.55 $8.65 $5.53 418,655
2017-11-30 $8.69 $8.69 $8.57 $8.58 $5.49 686,642
2017-11-29 $8.69 $8.69 $8.55 $8.61 $5.50 473,265
2017-11-28 $8.69 $8.70 $8.61 $8.67 $5.54 225,290
2017-11-27 $8.75 $8.77 $8.66 $8.66 $5.54 486,399
2017-11-24 $8.76 $8.77 $8.72 $8.75 $5.59 169,196
2017-11-22 $8.67 $8.73 $8.61 $8.72 $5.58 465,044
2017-11-21 $8.63 $8.68 $8.58 $8.65 $5.53 375,075
2017-11-20 $8.52 $8.61 $8.48 $8.59 $5.49 370,687
2017-11-17 $8.43 $8.51 $8.40 $8.50 $5.43 249,850
2017-11-16 $8.26 $8.47 $8.24 $8.43 $5.39 557,480
2017-11-15 $8.23 $8.26 $8.16 $8.21 $5.25 331,412
2017-11-14 $8.37 $8.40 $8.20 $8.28 $5.29 472,112
2017-11-13 $8.55 $8.60 $8.49 $8.56 $5.35 879,224
2017-11-10 $8.45 $8.59 $8.43 $8.49 $5.31 620,119
2017-11-09 $8.36 $8.47 $8.30 $8.47 $5.29 605,223
2017-11-08 $8.35 $8.41 $8.25 $8.34 $5.21 588,239
2017-11-07 $8.51 $8.51 $8.38 $8.44 $5.28 465,016
2017-11-06 $8.61 $8.61 $8.44 $8.51 $5.32 447,888
2017-11-03 $8.48 $8.69 $8.44 $8.55 $5.34 728,846
2017-11-02 $8.20 $8.27 $8.16 $8.25 $5.16 289,733
2017-11-01 $8.25 $8.31 $8.17 $8.21 $5.13 253,862
2017-10-31 $8.24 $8.29 $8.18 $8.27 $5.17 367,420
2017-10-30 $8.27 $8.29 $8.15 $8.19 $5.12 221,598
2017-10-27 $8.25 $8.29 $8.12 $8.28 $5.18 210,855
2017-10-26 $8.31 $8.37 $8.24 $8.26 $5.16 348,644
2017-10-25 $8.32 $8.38 $8.25 $8.28 $5.18 218,686
2017-10-24 $8.37 $8.39 $8.33 $8.34 $5.21 526,677
2017-10-23 $8.40 $8.41 $8.31 $8.36 $5.23 304,498
2017-10-20 $8.42 $8.43 $8.38 $8.39 $5.24 237,904
2017-10-19 $8.44 $8.45 $8.36 $8.42 $5.26 442,942
2017-10-18 $8.44 $8.47 $8.39 $8.45 $5.28 236,947
2017-10-17 $8.35 $8.53 $8.35 $8.45 $5.28 516,386
2017-10-16 $8.35 $8.42 $8.33 $8.35 $5.22 508,077
2017-10-13 $8.35 $8.36 $8.31 $8.32 $5.20 295,740
2017-10-12 $8.33 $8.36 $8.30 $8.32 $5.20 540,100
2017-10-11 $8.41 $8.44 $8.34 $8.34 $5.21 487,333
2017-10-10 $8.43 $8.45 $8.39 $8.42 $5.26 169,312
2017-10-09 $8.41 $8.44 $8.39 $8.41 $5.26 134,180
2017-10-06 $8.45 $8.45 $8.37 $8.41 $5.26 162,957
2017-10-05 $8.40 $8.50 $8.40 $8.45 $5.28 245,476
2017-10-04 $8.39 $8.44 $8.35 $8.40 $5.25 158,175
2017-10-03 $8.34 $8.42 $8.30 $8.39 $5.24 257,673
2017-10-02 $8.20 $8.41 $8.20 $8.34 $5.21 878,882
2017-09-29 $8.08 $8.21 $8.08 $8.20 $5.13 305,178
2017-09-28 $7.94 $8.12 $7.92 $8.12 $5.08 421,557
2017-09-27 $8.02 $8.06 $7.88 $7.93 $4.96 459,337
2017-09-26 $8.00 $8.07 $7.97 $8.03 $5.02 303,330
2017-09-25 $8.02 $8.03 $7.97 $7.98 $4.99 1,130,626
2017-09-22 $8.03 $8.06 $7.95 $8.00 $5.00 301,441
2017-09-21 $8.01 $8.05 $8.00 $8.02 $5.01 128,829
2017-09-20 $8.00 $8.06 $7.98 $8.01 $5.01 152,290
2017-09-19 $7.99 $8.03 $7.97 $8.00 $5.00 188,523
2017-09-18 $8.05 $8.06 $7.98 $8.01 $5.01 253,892
2017-09-15 $8.03 $8.09 $7.99 $8.04 $5.03 342,216
2017-09-14 $8.05 $8.05 $8.01 $8.03 $5.02 95,661
2017-09-13 $8.04 $8.10 $7.99 $8.04 $5.03 250,777
2017-09-12 $8.08 $8.13 $8.04 $8.06 $5.04 227,801
2017-09-11 $8.00 $8.13 $8.00 $8.10 $5.06 209,603
2017-09-08 $8.02 $8.06 $7.98 $8.00 $5.00 340,753
2017-09-07 $8.04 $8.14 $8.00 $8.03 $5.02 299,686
2017-09-06 $8.14 $8.14 $8.04 $8.07 $5.04 193,049
2017-09-05 $8.25 $8.26 $8.05 $8.10 $5.06 296,744
2017-09-01 $8.22 $8.27 $8.16 $8.24 $5.15 160,089
2017-08-31 $8.09 $8.23 $8.08 $8.20 $5.13 288,829
2017-08-30 $8.01 $8.06 $7.97 $8.05 $5.03 187,468
2017-08-29 $8.01 $8.08 $8.00 $8.00 $5.00 111,552
2017-08-28 $8.04 $8.06 $8.00 $8.03 $5.02 180,097
2017-08-25 $8.04 $8.06 $7.97 $7.99 $4.99 270,214
2017-08-24 $8.02 $8.06 $7.99 $8.00 $5.00 248,638
2017-08-23 $8.00 $8.08 $8.00 $8.02 $5.01 214,882
2017-08-22 $8.04 $8.08 $8.00 $8.01 $5.01 109,632
2017-08-21 $8.05 $8.06 $7.96 $8.01 $5.01 331,520
2017-08-18 $8.03 $8.08 $7.97 $8.03 $5.02 287,890
2017-08-17 $8.10 $8.15 $8.00 $8.02 $5.01 369,719
2017-08-16 $8.11 $8.17 $8.07 $8.10 $5.06 304,520
2017-08-15 $8.06 $8.10 $7.98 $8.06 $5.04 254,366
2017-08-14 $8.00 $8.16 $7.96 $8.08 $5.05 307,700
2017-08-11 $8.17 $8.25 $8.09 $8.18 $5.00 419,586
2017-08-10 $8.29 $8.29 $8.09 $8.21 $5.02 538,953
2017-08-09 $8.22 $8.32 $8.18 $8.31 $5.08 416,013
2017-08-08 $8.26 $8.30 $8.20 $8.22 $5.03 326,760
2017-08-07 $8.32 $8.35 $8.18 $8.26 $5.05 395,410
2017-08-04 $8.30 $8.44 $8.23 $8.29 $5.07 490,755
2017-08-03 $8.32 $8.33 $8.20 $8.22 $5.03 272,734
2017-08-02 $8.33 $8.33 $8.24 $8.31 $5.08 230,502
2017-08-01 $8.27 $8.37 $8.20 $8.31 $5.08 268,270
2017-07-31 $8.25 $8.32 $8.20 $8.25 $5.04 504,843
2017-07-28 $8.32 $8.35 $8.22 $8.25 $5.04 232,545
2017-07-27 $8.24 $8.36 $8.23 $8.33 $5.09 225,023
2017-07-26 $8.26 $8.28 $8.20 $8.24 $5.04 258,895
2017-07-25 $8.38 $8.39 $8.19 $8.23 $5.03 428,689
2017-07-24 $8.36 $8.50 $8.27 $8.30 $5.07 512,495
2017-07-21 $8.31 $8.39 $8.29 $8.37 $5.12 255,538
2017-07-20 $8.33 $8.35 $8.26 $8.28 $5.06 183,395
2017-07-19 $8.21 $8.35 $8.18 $8.31 $5.08 233,279
2017-07-18 $8.27 $8.28 $8.16 $8.19 $5.01 243,587
2017-07-17 $8.25 $8.28 $8.21 $8.23 $5.03 169,455
2017-07-14 $8.25 $8.25 $8.18 $8.23 $5.03 153,886
2017-07-13 $8.34 $8.35 $8.18 $8.21 $5.02 128,749
2017-07-12 $8.22 $8.32 $8.17 $8.31 $5.08 417,754
2017-07-11 $8.14 $8.23 $8.12 $8.18 $5.00 455,545
2017-07-10 $8.18 $8.25 $8.11 $8.11 $4.96 209,834
2017-07-07 $8.33 $8.34 $8.12 $8.18 $5.00 315,523
2017-07-06 $8.41 $8.41 $8.31 $8.32 $5.09 180,889
2017-07-05 $8.41 $8.46 $8.34 $8.41 $5.14 275,722
2017-07-03 $8.37 $8.43 $8.35 $8.41 $5.14 88,252
2017-06-30 $8.43 $8.48 $8.31 $8.34 $5.10 146,902
2017-06-29 $8.46 $8.48 $8.31 $8.40 $5.14 487,900
2017-06-28 $8.46 $8.50 $8.41 $8.46 $5.17 319,995
2017-06-27 $8.41 $8.55 $8.39 $8.44 $5.16 499,551
2017-06-26 $8.41 $8.43 $8.34 $8.39 $5.13 248,452
2017-06-23 $8.34 $8.42 $8.29 $8.41 $5.14 239,619
2017-06-22 $8.32 $8.38 $8.25 $8.30 $5.07 213,195
2017-06-21 $8.36 $8.47 $8.29 $8.30 $5.07 199,680
2017-06-20 $8.43 $8.45 $8.33 $8.40 $5.14 159,028
2017-06-19 $8.40 $8.49 $8.36 $8.41 $5.14 214,430
2017-06-16 $8.36 $8.46 $8.30 $8.41 $5.14 348,333
2017-06-15 $8.34 $8.36 $8.25 $8.36 $5.11 250,646
2017-06-14 $8.37 $8.45 $8.28 $8.33 $5.09 345,293
2017-06-13 $8.50 $8.50 $8.38 $8.40 $5.14 405,919
2017-06-12 $8.50 $8.54 $8.39 $8.45 $5.17 440,038
2017-06-09 $8.40 $8.59 $8.34 $8.49 $5.19 608,848
2017-06-08 $8.30 $8.44 $8.24 $8.41 $5.14 368,950
2017-06-07 $8.15 $8.29 $8.14 $8.28 $5.06 344,724
2017-06-06 $8.16 $8.18 $8.11 $8.15 $4.98 533,273
2017-06-05 $8.32 $8.32 $8.19 $8.20 $5.01 480,186
2017-06-02 $8.22 $8.34 $8.19 $8.25 $5.04 670,603
2017-06-01 $8.23 $8.24 $8.17 $8.20 $5.01 3,599
2017-05-31 $8.23 $8.27 $8.14 $8.20 $5.01 6,805
2017-05-30 $8.20 $8.23 $8.17 $8.19 $5.01 422,140
2017-05-26 $8.20 $8.26 $8.19 $8.19 $5.01 233,541
2017-05-25 $8.21 $8.25 $8.17 $8.20 $5.01 441,500
2017-05-24 $8.25 $8.29 $8.16 $8.19 $5.01 491,913
2017-05-23 $8.21 $8.29 $8.21 $8.25 $5.04 312,741
2017-05-22 $8.15 $8.24 $8.13 $8.21 $5.02 334,777
2017-05-19 $8.18 $8.27 $8.14 $8.17 $5.00 763,739
2017-05-18 $7.93 $8.20 $7.90 $8.17 $5.00 793,963
2017-05-17 $7.90 $7.99 $7.89 $7.93 $4.85 440,802
2017-05-16 $8.01 $8.05 $7.83 $7.95 $4.86 1,155,614
2017-05-15 $8.03 $8.15 $7.98 $8.02 $4.90 1,146,481
2017-05-12 $8.24 $8.40 $8.20 $8.20 $4.90 1,351,484
2017-05-11 $8.19 $8.40 $8.10 $8.24 $4.93 5,101,421
2017-05-10 $8.68 $8.75 $8.63 $8.74 $5.23 265,470
2017-05-09 $8.87 $8.92 $8.69 $8.70 $5.20 534,984
2017-05-08 $8.90 $8.99 $8.76 $8.80 $5.26 842,516
2017-05-05 $8.61 $8.80 $8.53 $8.63 $5.16 510,446
2017-05-04 $8.48 $8.54 $8.40 $8.41 $5.03 184,370
2017-05-03 $8.52 $8.56 $8.48 $8.49 $5.08 115,592
2017-05-02 $8.71 $8.74 $8.53 $8.53 $5.10 259,325
2017-05-01 $8.65 $8.79 $8.61 $8.71 $5.21 211,878
2017-04-28 $8.71 $8.71 $8.50 $8.63 $5.16 170,333
2017-04-27 $8.75 $8.76 $8.66 $8.68 $5.19 119,277
2017-04-26 $8.68 $8.79 $8.60 $8.75 $5.23 272,232
2017-04-25 $8.65 $8.72 $8.64 $8.65 $5.17 97,079
2017-04-24 $8.66 $8.68 $8.51 $8.66 $5.18 206,457
2017-04-21 $8.63 $8.69 $8.61 $8.65 $5.17 140,001
2017-04-20 $8.70 $8.70 $8.60 $8.63 $5.16 129,305
2017-04-19 $8.68 $8.74 $8.62 $8.66 $5.18 239,993
2017-04-18 $8.67 $8.70 $8.57 $8.69 $5.20 222,605
2017-04-17 $8.51 $8.68 $8.50 $8.67 $5.18 209,003
2017-04-13 $8.61 $8.61 $8.46 $8.50 $5.08 194,717
2017-04-12 $8.65 $8.66 $8.55 $8.61 $5.15 161,404
2017-04-11 $8.57 $8.66 $8.49 $8.65 $5.17 216,153
2017-04-10 $8.45 $8.60 $8.40 $8.54 $5.11 204,743
2017-04-07 $8.44 $8.56 $8.43 $8.45 $5.05 248,225
2017-04-06 $8.45 $8.50 $8.33 $8.43 $5.04 274,824
2017-04-05 $8.57 $8.61 $8.45 $8.46 $5.06 286,916
2017-04-04 $8.46 $8.57 $8.46 $8.56 $5.12 347,720
2017-04-03 $8.40 $8.52 $8.38 $8.46 $5.06 456,649
2017-03-31 $8.35 $8.40 $8.28 $8.38 $5.01 329,402
2017-03-30 $8.25 $8.33 $8.21 $8.33 $4.98 258,905
2017-03-29 $8.19 $8.25 $8.18 $8.21 $4.91 281,258
2017-03-28 $8.17 $8.20 $8.09 $8.19 $4.90 408,795
2017-03-27 $8.08 $8.18 $8.04 $8.17 $4.89 335,722
2017-03-24 $8.08 $8.19 $8.04 $8.04 $4.81 297,044
2017-03-23 $7.95 $8.08 $7.91 $8.04 $4.81 227,612
2017-03-22 $7.94 $8.00 $7.87 $7.89 $4.72 170,119
2017-03-21 $8.02 $8.04 $7.94 $8.00 $4.78 195,492
2017-03-20 $8.00 $8.02 $7.87 $8.01 $4.79 193,621
2017-03-17 $7.97 $8.04 $7.90 $7.97 $4.77 222,637
2017-03-16 $7.82 $8.00 $7.72 $7.96 $4.76 149,583
2017-03-15 $7.65 $7.84 $7.65 $7.78 $4.65 158,962
2017-03-14 $7.65 $7.67 $7.53 $7.66 $4.58 61,461
2017-03-13 $7.68 $7.69 $7.59 $7.65 $4.57 148,176
2017-03-10 $7.71 $7.79 $7.70 $7.76 $4.54 162,548
2017-03-09 $7.62 $7.78 $7.62 $7.66 $4.48 158,139
2017-03-08 $7.73 $7.80 $7.59 $7.59 $4.44 136,354
2017-03-07 $7.67 $7.85 $7.57 $7.72 $4.52 238,326
2017-03-06 $7.65 $7.70 $7.55 $7.66 $4.48 200,585
2017-03-03 $7.46 $7.65 $7.46 $7.64 $4.47 298,779
2017-03-02 $7.39 $7.43 $7.38 $7.42 $4.34 76,386
2017-03-01 $7.39 $7.48 $7.35 $7.37 $4.31 92,966
2017-02-28 $7.40 $7.40 $7.35 $7.38 $4.32 69,092
2017-02-27 $7.37 $7.48 $7.37 $7.39 $4.32 59,811
2017-02-24 $7.48 $7.50 $7.36 $7.36 $4.31 75,171
2017-02-23 $7.39 $7.44 $7.35 $7.43 $4.35 62,135
2017-02-22 $7.37 $7.40 $7.35 $7.38 $4.32 53,961
2017-02-21 $7.33 $7.44 $7.33 $7.38 $4.32 83,951
2017-02-17 $7.41 $7.41 $7.31 $7.32 $4.28 96,846
2017-02-16 $7.32 $7.42 $7.32 $7.42 $4.34 67,540
2017-02-15 $7.36 $7.44 $7.29 $7.30 $4.27 146,072
2017-02-14 $7.31 $7.38 $7.30 $7.36 $4.31 87,397
2017-02-13 $7.33 $7.38 $7.30 $7.33 $4.29 78,627
2017-02-10 $7.29 $7.34 $7.28 $7.32 $4.28 88,837
2017-02-09 $7.36 $7.36 $7.26 $7.30 $4.27 102,803
2017-02-08 $7.39 $7.39 $7.30 $7.33 $4.29 94,033
2017-02-07 $7.40 $7.40 $7.36 $7.36 $4.31 59,188
2017-02-06 $7.40 $7.43 $7.36 $7.38 $4.32 76,544
2017-02-03 $7.43 $7.43 $7.39 $7.40 $4.33 97,449
2017-02-02 $7.40 $7.45 $7.37 $7.39 $4.32 76,854
2017-02-01 $7.35 $7.47 $7.31 $7.42 $4.34 92,346
2017-01-31 $7.43 $7.43 $7.11 $7.38 $4.32 154,150
2017-01-30 $7.47 $7.48 $7.36 $7.39 $4.32 64,847
2017-01-27 $7.56 $7.56 $7.48 $7.50 $4.39 69,726
2017-01-26 $7.46 $7.53 $7.44 $7.51 $4.39 76,079
2017-01-25 $7.53 $7.53 $7.41 $7.44 $4.35 101,963
2017-01-24 $7.54 $7.56 $7.48 $7.49 $4.38 55,235
2017-01-23 $7.50 $7.54 $7.48 $7.53 $4.40 86,787
2017-01-20 $7.44 $7.53 $7.41 $7.51 $4.39 82,208
2017-01-19 $7.52 $7.52 $7.40 $7.48 $4.38 111,401
2017-01-18 $7.54 $7.55 $7.40 $7.54 $4.41 91,283
2017-01-17 $7.58 $7.59 $7.51 $7.53 $4.40 10,647
2017-01-13 $7.53 $7.58 $7.53 $7.56 $4.42 10,840
2017-01-12 $7.61 $7.62 $7.50 $7.56 $4.42 61,715
2017-01-11 $7.61 $7.65 $7.57 $7.57 $4.43 104,227
2017-01-10 $7.60 $7.65 $7.58 $7.65 $4.48 60,953
2017-01-09 $7.63 $7.68 $7.54 $7.60 $4.45 122,933
2017-01-06 $7.65 $7.69 $7.58 $7.64 $4.47 168,047
2017-01-05 $7.63 $7.65 $7.49 $7.65 $4.48 120,980
2017-01-04 $7.58 $7.65 $7.58 $7.65 $4.48 155,659
2017-01-03 $7.50 $7.63 $7.43 $7.62 $4.46 122,638
2016-12-30 $7.50 $7.53 $7.44 $7.46 $4.36 59,551
2016-12-29 $7.45 $7.51 $7.45 $7.48 $4.38 57,216
2016-12-28 $7.41 $7.52 $7.38 $7.46 $4.36 117,617
2016-12-27 $7.47 $7.52 $7.38 $7.42 $4.34 102,937
2016-12-23 $7.35 $7.50 $7.34 $7.47 $4.37 111,018
2016-12-22 $7.32 $7.41 $7.28 $7.39 $4.32 75,669
2016-12-21 $7.30 $7.37 $7.30 $7.30 $4.27 111,145
2016-12-20 $7.31 $7.34 $7.28 $7.28 $4.26 122,138
2016-12-19 $6.95 $7.34 $6.95 $7.34 $4.29 193,502
2016-12-16 $7.14 $7.31 $6.92 $6.93 $4.05 1,245,329
2016-12-15 $7.22 $7.30 $7.11 $7.15 $4.18 185,648
2016-12-14 $7.29 $7.37 $7.18 $7.19 $4.21 208,552
2016-12-13 $7.41 $7.47 $7.27 $7.29 $4.26 177,435
2016-12-12 $7.44 $7.47 $7.31 $7.45 $4.36 195,519
2016-12-09 $7.45 $7.57 $7.40 $7.52 $4.40 138,282
2016-12-08 $7.46 $7.58 $7.40 $7.42 $4.34 134,503
2016-12-07 $7.40 $7.63 $7.40 $7.53 $4.40 126,900
2016-12-06 $7.45 $7.68 $7.40 $7.54 $4.41 213,518
2016-12-05 $7.48 $7.50 $7.43 $7.50 $4.39 98,315
2016-12-02 $7.45 $7.50 $7.42 $7.47 $4.37 121,320
2016-12-01 $7.45 $7.50 $7.34 $7.46 $4.36 172,623
2016-11-30 $7.50 $7.50 $7.44 $7.45 $4.36 59,784
2016-11-29 $7.43 $7.51 $7.39 $7.48 $4.38 141,014
2016-11-28 $7.47 $7.50 $7.34 $7.43 $4.35 155,003
2016-11-25 $7.31 $7.50 $7.31 $7.46 $4.36 44,270
2016-11-23 $7.50 $7.50 $7.26 $7.31 $4.28 139,824
2016-11-22 $7.48 $7.50 $7.44 $7.48 $4.38 60,947
2016-11-21 $7.40 $7.48 $7.40 $7.42 $4.34 46,456
2016-11-18 $7.47 $7.47 $7.36 $7.41 $4.33 76,250
2016-11-17 $7.48 $7.50 $7.40 $7.45 $4.36 72,035
2016-11-16 $7.50 $7.75 $7.50 $7.60 $4.35 230,218
2016-11-15 $7.52 $7.88 $7.45 $7.65 $4.38 200,747
2016-11-14 $7.32 $7.49 $7.28 $7.49 $4.29 138,823
2016-11-11 $7.20 $7.32 $7.19 $7.28 $4.17 322,407
2016-11-10 $7.29 $7.30 $7.20 $7.23 $4.14 110,826
2016-11-09 $7.35 $7.35 $7.20 $7.29 $4.17 88,361
2016-11-08 $7.27 $7.29 $7.24 $7.24 $4.15 56,247
2016-11-07 $7.31 $7.36 $7.22 $7.27 $4.16 87,130
2016-11-04 $7.31 $7.32 $7.21 $7.22 $4.13 77,130
2016-11-03 $7.29 $7.29 $7.21 $7.22 $4.13 53,771
2016-11-02 $7.33 $7.33 $7.21 $7.26 $4.16 54,338
2016-11-01 $7.32 $7.39 $7.20 $7.30 $4.18 70,929
2016-10-31 $7.35 $7.37 $7.29 $7.33 $4.20 40,419
2016-10-28 $7.32 $7.38 $7.30 $7.31 $4.19 31,315
2016-10-27 $7.35 $7.48 $7.27 $7.34 $4.20 165,779
2016-10-26 $7.38 $7.40 $7.34 $7.38 $4.23 63,627
2016-10-25 $7.41 $7.49 $7.41 $7.42 $4.25 81,878
2016-10-24 $7.38 $7.50 $7.32 $7.41 $4.24 138,441
2016-10-21 $7.24 $7.58 $7.24 $7.52 $4.31 305,936
2016-10-20 $7.31 $7.35 $7.21 $7.28 $4.17 91,993
2016-10-19 $7.32 $7.40 $7.29 $7.31 $4.19 39,737
2016-10-18 $7.35 $7.39 $7.31 $7.34 $4.20 53,036
2016-10-17 $7.33 $7.42 $7.31 $7.36 $4.21 45,071
2016-10-14 $7.42 $7.42 $7.28 $7.36 $4.21 59,865
2016-10-13 $7.36 $7.41 $7.32 $7.38 $4.23 71,217
2016-10-12 $7.39 $7.47 $7.32 $7.34 $4.20 88,537
2016-10-11 $7.41 $7.41 $7.30 $7.34 $4.20 62,149
2016-10-10 $7.35 $7.43 $7.30 $7.39 $4.23 66,476
2016-10-07 $7.27 $7.41 $7.20 $7.35 $4.21 144,750
2016-10-06 $7.17 $7.27 $7.05 $7.21 $4.13 98,914
2016-10-05 $7.35 $7.35 $7.13 $7.15 $4.09 285,949
2016-10-04 $7.36 $7.36 $7.27 $7.30 $4.18 146,612
2016-10-03 $7.33 $7.44 $7.30 $7.32 $4.19 112,811
2016-09-30 $7.58 $7.58 $7.27 $7.42 $4.25 503,822
2016-09-29 $7.68 $7.68 $7.56 $7.62 $4.36 34,613
2016-09-28 $7.53 $7.68 $7.53 $7.66 $4.39 74,904
2016-09-27 $7.45 $7.60 $7.45 $7.59 $4.35 79,498
2016-09-26 $7.50 $7.63 $7.46 $7.46 $4.27 94,057
2016-09-23 $7.52 $7.64 $7.51 $7.61 $4.36 109,884
2016-09-22 $7.50 $7.66 $7.50 $7.60 $4.35 71,631
2016-09-21 $7.53 $7.58 $7.38 $7.54 $4.32 101,030
2016-09-20 $7.55 $7.59 $7.47 $7.51 $4.30 37,256
2016-09-19 $7.40 $7.57 $7.40 $7.52 $4.31 85,258
2016-09-16 $7.50 $7.50 $7.38 $7.38 $4.23 215,151
2016-09-15 $7.60 $7.60 $7.47 $7.52 $4.31 41,738
2016-09-14 $7.38 $7.63 $7.38 $7.58 $4.34 122,558
2016-09-13 $7.61 $7.62 $7.35 $7.36 $4.21 99,660
2016-09-12 $7.54 $7.65 $7.46 $7.61 $4.36 108,325
2016-09-09 $7.89 $7.89 $7.55 $7.55 $4.32 182,138
2016-09-08 $7.93 $7.96 $7.90 $7.90 $4.52 81,738
2016-09-07 $7.97 $7.99 $7.88 $7.92 $4.54 146,353
2016-09-06 $7.83 $7.99 $7.80 $7.96 $4.56 158,831
2016-09-02 $7.72 $7.82 $7.72 $7.79 $4.46 101,931
2016-09-01 $7.85 $7.85 $7.72 $7.72 $4.42 71,247
2016-08-31 $7.76 $7.86 $7.71 $7.79 $4.46 163,657
2016-08-30 $7.75 $7.86 $7.75 $7.80 $4.47 135,503
2016-08-29 $7.76 $7.89 $7.70 $7.71 $4.42 86,879
2016-08-26 $7.74 $7.80 $7.66 $7.69 $4.40 91,844
2016-08-25 $7.62 $7.77 $7.60 $7.72 $4.42 90,424
2016-08-24 $7.55 $7.70 $7.50 $7.61 $4.36 152,780
2016-08-23 $7.58 $7.59 $7.50 $7.54 $4.32 134,171
2016-08-22 $7.31 $7.53 $7.27 $7.51 $4.30 191,887
2016-08-19 $7.31 $7.31 $7.26 $7.30 $4.18 55,914
2016-08-18 $7.32 $7.32 $7.27 $7.32 $4.19 144,696
2016-08-17 $7.33 $7.33 $7.24 $7.28 $4.17 50,382
2016-08-16 $7.31 $7.32 $7.26 $7.29 $4.17 54,040
2016-08-15 $7.25 $7.33 $7.15 $7.33 $4.20 223,161
2016-08-12 $7.30 $7.35 $7.28 $7.30 $4.09 218,737
2016-08-11 $7.34 $7.34 $7.25 $7.27 $4.07 94,981
2016-08-10 $7.37 $7.38 $7.28 $7.29 $4.09 93,646
2016-08-09 $7.38 $7.38 $7.25 $7.32 $4.10 126,675
2016-08-08 $7.30 $7.38 $7.23 $7.30 $4.09 116,360
2016-08-05 $7.40 $7.40 $7.31 $7.35 $4.12 138,504
2016-08-04 $7.25 $7.30 $7.23 $7.30 $4.09 82,123
2016-08-03 $7.16 $7.25 $7.14 $7.25 $4.06 66,445
2016-08-02 $7.19 $7.20 $7.13 $7.20 $4.04 53,638
2016-08-01 $7.11 $7.20 $7.11 $7.17 $4.02 62,734
2016-07-29 $7.15 $7.25 $7.11 $7.15 $4.01 83,256
2016-07-28 $7.15 $7.20 $7.10 $7.18 $4.02 29,511
2016-07-27 $7.06 $7.17 $7.04 $7.16 $4.01 78,690
2016-07-26 $7.11 $7.15 $7.06 $7.07 $3.96 40,480
2016-07-25 $7.16 $7.17 $7.09 $7.15 $4.01 57,035
2016-07-22 $7.13 $7.16 $7.03 $7.14 $4.00 52,892
2016-07-21 $7.17 $7.22 $7.11 $7.12 $3.99 93,112
2016-07-20 $7.20 $7.25 $7.13 $7.17 $4.02 89,473
2016-07-19 $7.19 $7.20 $7.12 $7.18 $4.02 52,813
2016-07-18 $7.17 $7.23 $7.11 $7.15 $4.01 121,890
2016-07-15 $7.25 $7.28 $7.19 $7.20 $4.04 94,057
2016-07-14 $7.25 $7.30 $7.19 $7.29 $4.09 100,800
2016-07-13 $7.20 $7.25 $7.20 $7.25 $4.06 65,441
2016-07-12 $7.18 $7.25 $7.15 $7.25 $4.06 124,585
2016-07-11 $7.18 $7.18 $7.10 $7.16 $4.01 39,673
2016-07-08 $7.10 $7.16 $7.05 $7.14 $4.00 37,430
2016-07-07 $7.06 $7.12 $7.03 $7.04 $3.95 38,652
2016-07-06 $7.10 $7.15 $7.00 $7.12 $3.99 29,611
2016-07-05 $7.10 $7.12 $7.00 $7.11 $3.98 63,095
2016-07-01 $7.17 $7.20 $7.06 $7.09 $3.97 64,667
2016-06-30 $7.13 $7.20 $7.04 $7.19 $4.03 104,814
2016-06-29 $6.96 $7.14 $6.91 $7.09 $3.97 159,305
2016-06-28 $6.71 $6.90 $6.71 $6.89 $3.86 146,872
2016-06-27 $6.83 $6.90 $6.70 $6.71 $3.76 144,005
2016-06-24 $6.67 $6.89 $6.62 $6.88 $3.86 173,213
2016-06-23 $6.82 $6.82 $6.78 $6.80 $3.81 48,443
2016-06-22 $6.77 $6.84 $6.77 $6.80 $3.81 71,389
2016-06-21 $6.86 $6.86 $6.78 $6.79 $3.81 83,542
2016-06-20 $6.84 $6.94 $6.84 $6.84 $3.83 65,551
2016-06-17 $6.79 $6.83 $6.79 $6.80 $3.81 357,201
2016-06-16 $6.80 $6.85 $6.76 $6.79 $3.81 73,267
2016-06-15 $6.82 $6.89 $6.76 $6.83 $3.83 97,296
2016-06-14 $6.88 $6.89 $6.85 $6.85 $3.84 38,634
2016-06-13 $6.99 $6.99 $6.89 $6.91 $3.87 40,306
2016-06-10 $7.00 $7.05 $6.95 $6.99 $3.92 29,433
2016-06-09 $7.02 $7.09 $6.97 $7.04 $3.95 210,797
2016-06-08 $6.97 $7.08 $6.95 $7.06 $3.96 124,903
2016-06-07 $6.99 $7.00 $6.94 $6.96 $3.90 42,976
2016-06-06 $6.96 $7.01 $6.94 $7.00 $3.92 72,771
2016-06-03 $7.01 $7.05 $6.96 $6.99 $3.92 49,861
2016-06-02 $7.03 $7.04 $6.97 $7.03 $3.94 38,603
2016-06-01 $7.01 $7.04 $6.93 $7.02 $3.93 67,760
2016-05-31 $6.96 $7.09 $6.92 $6.98 $3.91 197,348
2016-05-27 $6.85 $6.91 $6.81 $6.90 $3.87 41,007
2016-05-26 $6.85 $6.88 $6.83 $6.83 $3.83 26,855
2016-05-25 $6.78 $6.89 $6.76 $6.85 $3.84 53,167
2016-05-24 $6.77 $6.79 $6.73 $6.74 $3.78 32,402
2016-05-23 $6.79 $6.80 $6.71 $6.72 $3.77 43,999
2016-05-20 $6.72 $6.76 $6.66 $6.74 $3.78 29,038
2016-05-19 $6.71 $6.74 $6.66 $6.70 $3.76 57,775
2016-05-18 $6.70 $6.82 $6.64 $6.70 $3.76 103,074
2016-05-17 $6.90 $6.90 $6.68 $6.76 $3.79 74,315
2016-05-16 $6.98 $7.00 $6.84 $6.90 $3.87 95,127
2016-05-13 $7.13 $7.14 $7.05 $7.11 $3.90 95,569
2016-05-12 $7.05 $7.19 $6.95 $7.12 $3.91 148,007
2016-05-11 $7.10 $7.11 $7.02 $7.04 $3.86 71,038
2016-05-10 $7.00 $7.10 $6.88 $7.10 $3.89 116,719
2016-05-09 $6.88 $7.00 $6.88 $7.00 $3.84 99,183
2016-05-06 $6.74 $6.94 $6.67 $6.91 $3.79 130,823
2016-05-05 $6.62 $6.79 $6.62 $6.75 $3.70 94,476
2016-05-04 $6.67 $6.67 $6.64 $6.65 $3.65 57,287
2016-05-03 $6.74 $6.74 $6.61 $6.66 $3.65 38,428
2016-05-02 $6.71 $6.76 $6.71 $6.74 $3.70 55,217
2016-04-29 $6.72 $6.75 $6.63 $6.68 $3.66 126,903
2016-04-28 $6.75 $6.75 $6.71 $6.74 $3.70 32,481
2016-04-27 $6.75 $6.79 $6.70 $6.78 $3.72 71,435
2016-04-26 $6.67 $6.77 $6.64 $6.76 $3.71 69,110
2016-04-25 $6.75 $6.82 $6.68 $6.69 $3.67 148,558
2016-04-22 $6.75 $6.75 $6.70 $6.73 $3.69 59,929
2016-04-21 $6.74 $6.79 $6.71 $6.76 $3.71 62,094
2016-04-20 $6.75 $6.79 $6.73 $6.73 $3.69 85,037
2016-04-19 $6.80 $6.80 $6.73 $6.74 $3.70 66,906
2016-04-18 $6.70 $6.79 $6.70 $6.73 $3.69 66,808
2016-04-15 $6.69 $6.78 $6.69 $6.71 $3.68 61,832
2016-04-14 $6.77 $6.78 $6.68 $6.74 $3.70 45,459
2016-04-13 $6.75 $6.80 $6.74 $6.74 $3.70 75,302
2016-04-12 $6.75 $6.80 $6.70 $6.75 $3.70 73,135
2016-04-11 $6.70 $6.79 $6.70 $6.72 $3.69 101,025
2016-04-08 $6.70 $6.74 $6.68 $6.68 $3.66 66,986
2016-04-07 $6.66 $6.72 $6.61 $6.68 $3.66 81,343
2016-04-06 $6.62 $6.70 $6.59 $6.67 $3.66 71,197
2016-04-05 $6.68 $6.71 $6.61 $6.65 $3.65 61,653
2016-04-04 $6.77 $6.77 $6.64 $6.71 $3.68 153,828
2016-04-01 $6.74 $6.79 $6.67 $6.77 $3.71 78,154
2016-03-31 $6.79 $6.83 $6.72 $6.77 $3.71 85,401
2016-03-30 $6.85 $6.90 $6.75 $6.78 $3.72 74,452
2016-03-29 $6.67 $6.81 $6.67 $6.80 $3.73 63,386
2016-03-28 $6.80 $6.82 $6.57 $6.73 $3.69 127,518
2016-03-24 $6.72 $6.81 $6.63 $6.80 $3.73 131,802
2016-03-23 $6.82 $6.82 $6.74 $6.75 $3.70 61,149
2016-03-22 $6.75 $6.83 $6.71 $6.81 $3.74 66,367
2016-03-21 $6.72 $6.83 $6.66 $6.82 $3.74 89,076
2016-03-18 $6.72 $6.75 $6.67 $6.72 $3.69 240,776
2016-03-17 $6.75 $6.86 $6.65 $6.77 $3.71 88,755
2016-03-16 $6.64 $6.71 $6.60 $6.67 $3.66 125,021
2016-03-15 $6.69 $6.74 $6.55 $6.61 $3.63 92,844
2016-03-14 $6.55 $6.72 $6.54 $6.63 $3.64 107,460
2016-03-11 $6.66 $6.75 $6.57 $6.72 $3.69 66,526
2016-03-10 $6.67 $6.67 $6.52 $6.54 $3.59 56,854
2016-03-09 $6.69 $6.69 $6.60 $6.62 $3.63 55,627
2016-03-08 $6.66 $6.72 $6.58 $6.67 $3.66 75,837
2016-03-07 $6.84 $6.88 $6.80 $6.84 $3.67 107,486
2016-03-04 $6.90 $6.92 $6.76 $6.81 $3.65 111,888
2016-03-03 $6.58 $6.95 $6.58 $6.89 $3.70 164,249
2016-03-02 $6.66 $6.68 $6.60 $6.60 $3.54 96,269
2016-03-01 $6.80 $6.86 $6.61 $6.66 $3.57 120,689
2016-02-29 $6.60 $6.86 $6.59 $6.80 $3.65 180,505
2016-02-26 $6.45 $6.65 $6.44 $6.61 $3.55 282,120
2016-02-25 $6.22 $6.43 $6.22 $6.41 $3.44 71,957
2016-02-24 $6.34 $6.36 $6.20 $6.22 $3.34 104,229
2016-02-23 $6.37 $6.39 $6.31 $6.37 $3.42 76,754
2016-02-22 $6.27 $6.39 $6.26 $6.35 $3.41 89,071
2016-02-19 $6.20 $6.27 $6.20 $6.26 $3.36 79,524
2016-02-18 $6.32 $6.35 $6.20 $6.24 $3.35 58,375
2016-02-17 $6.25 $6.37 $6.12 $6.33 $3.40 102,677
2016-02-16 $6.21 $6.21 $6.05 $6.20 $3.33 137,665
2016-02-12 $6.04 $6.20 $6.04 $6.05 $3.25 111,925
2016-02-11 $6.09 $6.17 $6.01 $6.04 $3.24 105,738
2016-02-10 $6.29 $6.34 $6.02 $6.09 $3.27 119,163
2016-02-09 $6.39 $6.39 $6.25 $6.25 $3.35 125,945
2016-02-08 $6.46 $6.46 $6.30 $6.37 $3.42 149,045
2016-02-05 $6.41 $6.58 $6.39 $6.48 $3.48 110,742
2016-02-04 $6.41 $6.52 $6.35 $6.39 $3.43 75,808
2016-02-03 $6.43 $6.49 $6.35 $6.42 $3.44 52,050
2016-02-02 $6.49 $6.53 $6.40 $6.42 $3.44 35,326
2016-02-01 $6.54 $6.57 $6.44 $6.52 $3.50 43,495
2016-01-29 $6.37 $6.54 $6.32 $6.54 $3.51 85,415
2016-01-28 $6.30 $6.40 $6.25 $6.30 $3.38 87,119
2016-01-27 $6.36 $6.40 $6.17 $6.26 $3.36 94,837
2016-01-26 $6.30 $6.37 $6.24 $6.35 $3.41 100,446
2016-01-25 $6.38 $6.39 $6.26 $6.26 $3.36 8,394
2016-01-22 $6.27 $6.40 $6.25 $6.38 $3.42 31,981
2016-01-21 $6.17 $6.30 $6.12 $6.23 $3.34 97,452
2016-01-20 $6.30 $6.37 $6.08 $6.17 $3.31 349,056
2016-01-19 $6.51 $6.51 $6.32 $6.38 $3.42 137,598
2016-01-15 $6.51 $6.53 $6.35 $6.48 $3.48 108,610
2016-01-14 $6.60 $6.64 $6.42 $6.60 $3.54 93,867
2016-01-13 $6.73 $6.79 $6.49 $6.58 $3.53 219,274
2016-01-12 $6.99 $7.00 $6.75 $6.75 $3.62 118,751
2016-01-11 $7.05 $7.12 $6.84 $6.96 $3.73 209,266
2016-01-08 $7.11 $7.14 $7.01 $7.04 $3.78 138,643
2016-01-07 $7.19 $7.21 $7.10 $7.11 $3.81 135,270
2016-01-06 $7.26 $7.35 $7.24 $7.29 $3.91 140,343
2016-01-05 $7.24 $7.35 $7.17 $7.24 $3.88 169,157
2016-01-04 $7.15 $7.24 $7.04 $7.24 $3.88 149,590
2015-12-31 $7.17 $7.20 $7.12 $7.15 $3.84 78,454
2015-12-30 $7.10 $7.20 $7.06 $7.20 $3.86 122,428
2015-12-29 $7.12 $7.18 $7.08 $7.10 $3.81 85,571
2015-12-28 $7.07 $7.12 $7.01 $7.12 $3.82 82,649
2015-12-24 $7.08 $7.12 $7.05 $7.05 $3.78 47,938
2015-12-23 $7.20 $7.24 $7.08 $7.12 $3.82 106,349
2015-12-22 $7.03 $7.27 $7.00 $7.23 $3.88 365,267
2015-12-21 $7.14 $7.14 $6.87 $7.09 $3.80 183,994
2015-12-18 $6.78 $7.31 $6.75 $7.26 $3.89 1,058,349
2015-12-17 $6.87 $6.89 $6.79 $6.83 $3.66 169,059
2015-12-16 $6.58 $6.88 $6.58 $6.87 $3.69 186,764
2015-12-15 $6.70 $6.71 $6.55 $6.56 $3.52 151,125
2015-12-14 $6.79 $6.82 $6.54 $6.69 $3.59 152,606
2015-12-11 $6.70 $6.79 $6.65 $6.75 $3.62 183,093
2015-12-10 $6.75 $6.76 $6.65 $6.70 $3.59 77,396
2015-12-09 $6.78 $6.85 $6.70 $6.75 $3.62 48,545
2015-12-08 $6.78 $6.86 $6.73 $6.83 $3.66 20,502
2015-12-07 $6.79 $6.91 $6.73 $6.78 $3.64 21,420
2015-12-04 $6.70 $6.80 $6.69 $6.74 $3.62 61,474
2015-12-03 $6.76 $6.79 $6.68 $6.70 $3.59 43,942
2015-12-02 $6.87 $6.90 $6.76 $6.77 $3.63 49,318
2015-12-01 $6.88 $6.95 $6.86 $6.89 $3.70 68,551
2015-11-30 $6.78 $6.90 $6.78 $6.88 $3.69 126,945
2015-11-27 $6.70 $6.79 $6.70 $6.78 $3.64 38,823
2015-11-25 $6.67 $6.70 $6.63 $6.70 $3.59 55,958
2015-11-24 $6.74 $6.76 $6.60 $6.67 $3.58 78,493
2015-11-23 $6.70 $6.73 $6.64 $6.67 $3.58 75,907
2015-11-20 $6.74 $6.77 $6.69 $6.70 $3.59 50,952
2015-11-19 $6.70 $6.76 $6.68 $6.73 $3.61 83,462
2015-11-18 $6.68 $6.74 $6.67 $6.68 $3.58 59,914
2015-11-17 $6.74 $6.75 $6.65 $6.69 $3.59 110,302
2015-11-16 $6.65 $6.74 $6.56 $6.68 $3.58 105,502
2015-11-13 $6.81 $6.83 $6.73 $6.74 $3.54 86,893
2015-11-12 $6.79 $6.83 $6.73 $6.80 $3.57 107,121
2015-11-11 $6.75 $6.87 $6.75 $6.81 $3.57 114,680
2015-11-10 $6.80 $6.88 $6.71 $6.80 $3.57 198,885
2015-11-09 $6.58 $6.83 $6.58 $6.80 $3.57 198,600
2015-11-06 $6.50 $6.60 $6.40 $6.56 $3.44 126,952
2015-11-05 $6.45 $6.45 $6.34 $6.34 $3.33 101,390
2015-11-04 $6.43 $6.45 $6.40 $6.43 $3.37 45,927
2015-11-03 $6.35 $6.43 $6.33 $6.40 $3.36 46,660
2015-11-02 $6.29 $6.37 $6.27 $6.35 $3.33 156,847
2015-10-30 $6.33 $6.40 $6.25 $6.25 $3.28 204,301
2015-10-29 $6.41 $6.42 $6.30 $6.35 $3.33 61,681
2015-10-28 $6.37 $6.41 $6.26 $6.41 $3.36 114,232
2015-10-27 $6.45 $6.47 $6.27 $6.35 $3.33 112,420
2015-10-26 $6.47 $6.51 $6.45 $6.47 $3.39 80,561
2015-10-23 $6.46 $6.46 $6.40 $6.45 $3.38 47,303
2015-10-22 $6.50 $6.50 $6.42 $6.46 $3.39 38,568
2015-10-21 $6.38 $6.46 $6.38 $6.45 $3.38 74,839
2015-10-20 $6.40 $6.41 $6.35 $6.41 $3.36 61,208
2015-10-19 $6.40 $6.43 $6.38 $6.40 $3.36 29,440
2015-10-16 $6.39 $6.45 $6.38 $6.38 $3.35 87,576
2015-10-15 $6.40 $6.44 $6.35 $6.43 $3.37 57,002
2015-10-14 $6.35 $6.46 $6.35 $6.38 $3.35 44,230
2015-10-13 $6.42 $6.45 $6.38 $6.42 $3.37 76,459
2015-10-12 $6.46 $6.48 $6.43 $6.47 $3.39 35,361
2015-10-09 $6.45 $6.50 $6.40 $6.45 $3.38 58,810
2015-10-08 $6.43 $6.50 $6.41 $6.46 $3.39 48,606
2015-10-07 $6.43 $6.50 $6.40 $6.42 $3.37 83,457
2015-10-06 $6.45 $6.48 $6.33 $6.43 $3.37 63,191
2015-10-05 $6.34 $6.50 $6.34 $6.47 $3.39 36,671
2015-10-02 $6.34 $6.46 $6.26 $6.33 $3.32 52,546
2015-10-01 $6.40 $6.40 $6.27 $6.40 $3.36 61,751
2015-09-30 $6.43 $6.43 $6.28 $6.36 $3.34 110,547
2015-09-29 $6.36 $6.40 $6.29 $6.39 $3.35 115,431
2015-09-28 $6.43 $6.44 $6.23 $6.32 $3.32 109,782
2015-09-25 $6.56 $6.58 $6.40 $6.40 $3.36 112,104
2015-09-24 $6.60 $6.60 $6.50 $6.56 $3.44 50,065
2015-09-23 $6.62 $6.62 $6.54 $6.60 $3.46 97,155
2015-09-22 $6.51 $6.60 $6.48 $6.55 $3.44 64,112
2015-09-21 $6.54 $6.58 $6.49 $6.53 $3.43 112,654
2015-09-18 $6.29 $6.51 $6.28 $6.51 $3.42 168,508
2015-09-17 $6.34 $6.36 $6.31 $6.33 $3.32 80,712
2015-09-16 $6.32 $6.36 $6.31 $6.34 $3.33 52,693
2015-09-15 $6.32 $6.34 $6.30 $6.30 $3.31 36,879
2015-09-14 $6.25 $6.39 $6.23 $6.33 $3.32 74,372
2015-09-11 $6.19 $6.24 $6.17 $6.21 $3.26 52,559
2015-09-10 $6.24 $6.25 $6.18 $6.20 $3.25 96,199
2015-09-09 $6.37 $6.37 $6.20 $6.20 $3.25 59,189
2015-09-08 $6.33 $6.36 $6.28 $6.33 $3.32 73,067

Arbor Realty Trust Inc (ABR) News Headlines

Recent Arbor Realty Trust Inc (ABR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.