Air Canada Inc (ACDVF) Exchange: OTCQX

  1. Overview
  2. Air Canada Inc (ACDVF)

Data as of April 24, 2024

$13.10 ($-0.23) -1.73%

Air Canada Inc - Daily Information
Click for more stock information on Air Canada Inc.
Daily Information Data
Date April 24, 2024
Open $13.35
Previous Close $13.10
High $13.41
Low $13.09
Adjusted Open $13.35
Previous Adjusted Close $13.10
Adjusted High $13.41
Adjusted Low $13.09

About Air Canada Inc (ACDVF)

Air Canada Inc

Invest in Air Canada Inc (ACDVF)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Air Canada Inc (ACDVF)

Date Open High Low Close Adj.Close Volume
2024-03-08 $13.35 $13.41 $13.09 $13.10 $13.10 350,844
2024-03-07 $13.41 $13.44 $13.31 $13.33 $13.33 48,073
2024-03-06 $13.22 $13.38 $13.22 $13.37 $13.37 17,907
2024-03-05 $13.32 $13.34 $13.23 $13.26 $13.26 165,308
2024-03-04 $13.36 $13.45 $13.31 $13.33 $13.33 90,123
2024-03-01 $13.35 $13.38 $13.29 $13.38 $13.38 131,541
2024-02-29 $13.48 $13.55 $13.34 $13.36 $13.36 201,481
2024-02-28 $13.50 $13.55 $13.40 $13.41 $13.41 158,965
2024-02-27 $13.70 $13.87 $13.67 $13.67 $13.67 119,120
2024-02-26 $13.50 $13.67 $13.50 $13.67 $13.67 93,016
2024-02-23 $13.38 $13.51 $13.31 $13.46 $13.46 142,223
2024-02-22 $13.42 $13.50 $13.36 $13.36 $13.36 154,831
2024-02-21 $13.04 $13.38 $13.04 $13.38 $13.38 240,180
2024-02-20 $13.34 $13.44 $13.23 $13.24 $13.24 104,900
2024-02-16 $14.30 $14.30 $13.22 $13.36 $13.36 768,083
2024-02-15 $13.66 $14.36 $13.32 $14.30 $14.30 300,728
2024-02-14 $13.59 $14.00 $13.59 $14.00 $14.00 162,785
2024-02-13 $13.45 $13.55 $13.36 $13.54 $13.54 284,796
2024-02-12 $13.49 $13.75 $13.49 $13.60 $13.60 198,763
2024-02-09 $13.58 $13.58 $13.48 $13.52 $13.52 56,466
2024-02-08 $13.71 $13.71 $13.49 $13.55 $13.55 133,125
2024-02-07 $13.67 $13.85 $13.67 $13.83 $13.83 77,179
2024-02-06 $13.50 $13.83 $13.50 $13.82 $13.82 28,622
2024-02-05 $13.49 $13.50 $13.32 $13.36 $13.36 903,046
2024-02-02 $14.28 $14.28 $13.52 $13.64 $13.64 42,463
2024-02-01 $13.65 $13.67 $13.50 $13.61 $13.61 45,905
2024-01-31 $13.70 $13.79 $13.58 $13.58 $13.58 18,745
2024-01-30 $13.81 $13.85 $13.67 $13.75 $13.75 71,100
2024-01-29 $14.10 $14.10 $13.93 $13.95 $13.95 68,906
2024-01-26 $14.00 $14.05 $13.94 $14.03 $14.03 38,949
2024-01-25 $13.72 $14.02 $13.72 $13.98 $13.98 53,773
2024-01-24 $13.62 $13.66 $13.49 $13.58 $13.58 67,706
2024-01-23 $13.55 $13.66 $13.45 $13.50 $13.50 345,350
2024-01-22 $13.58 $13.76 $13.39 $13.40 $13.40 505,429
2024-01-19 $13.50 $13.61 $13.38 $13.57 $13.57 857,557
2024-01-18 $13.50 $13.79 $13.50 $13.59 $13.59 211,989
2024-01-17 $13.59 $13.73 $13.51 $13.60 $13.60 53,377
2024-01-16 $14.07 $14.07 $13.53 $13.66 $13.66 56,724
2024-01-12 $14.35 $14.35 $13.74 $13.87 $13.87 325,794
2024-01-11 $14.70 $14.79 $14.30 $14.52 $14.52 418,509
2024-01-10 $14.50 $14.77 $14.47 $14.69 $14.69 422,119
2024-01-09 $14.30 $14.45 $14.30 $14.42 $14.42 102,501
2024-01-08 $13.78 $14.41 $13.78 $14.31 $14.31 134,411
2024-01-05 $13.85 $13.89 $13.71 $13.80 $13.80 38,909
2024-01-04 $13.02 $13.65 $13.00 $13.56 $13.56 38,690
2024-01-03 $14.00 $14.00 $13.28 $13.30 $13.30 82,808
2024-01-02 $14.10 $14.12 $13.82 $13.86 $13.86 53,032
2023-12-29 $14.29 $14.29 $14.07 $14.12 $14.12 72,665
2023-12-28 $13.98 $14.22 $13.98 $14.22 $14.22 72,573
2023-12-27 $14.08 $14.21 $14.03 $14.16 $14.16 101,282
2023-12-26 $14.11 $14.20 $14.07 $14.17 $14.17 18,817
2023-12-22 $14.05 $14.17 $13.99 $14.11 $14.11 45,344
2023-12-21 $14.30 $14.30 $13.95 $14.01 $14.01 113,525
2023-12-20 $14.00 $14.10 $13.66 $13.66 $13.66 59,475
2023-12-19 $13.40 $14.00 $13.40 $14.00 $14.00 128,234
2023-12-18 $13.60 $13.62 $13.39 $13.55 $13.55 48,037
2023-12-15 $13.92 $13.92 $13.60 $13.60 $13.60 106,033
2023-12-14 $13.72 $13.93 $13.72 $13.87 $13.87 134,510
2023-12-13 $13.08 $13.53 $12.94 $13.50 $13.50 72,022
2023-12-12 $13.25 $13.34 $13.08 $13.08 $13.08 87,031
2023-12-11 $13.55 $13.62 $13.18 $13.24 $13.24 141,201
2023-12-08 $13.90 $14.00 $13.63 $13.63 $13.63 26,613
2023-12-07 $13.54 $13.93 $13.54 $13.90 $13.90 327,587
2023-12-06 $13.12 $13.55 $13.12 $13.45 $13.45 61,300
2023-12-05 $13.10 $13.13 $12.89 $12.89 $12.89 397,030
2023-12-04 $13.12 $13.28 $13.03 $13.07 $13.07 182,885
2023-12-01 $13.09 $13.15 $13.01 $13.15 $13.15 184,668
2023-11-30 $12.79 $13.00 $12.75 $13.00 $13.00 73,548
2023-11-29 $12.95 $13.05 $12.82 $12.83 $12.83 31,822
2023-11-28 $12.89 $12.97 $12.73 $12.82 $12.82 137,049
2023-11-27 $13.17 $13.27 $12.83 $12.92 $12.92 131,774
2023-11-24 $13.03 $13.10 $13.03 $13.10 $13.10 46,463
2023-11-22 $13.44 $13.44 $12.95 $12.95 $12.95 173,022
2023-11-21 $13.22 $13.22 $13.07 $13.10 $13.10 33,631
2023-11-20 $13.01 $13.22 $12.99 $13.22 $13.22 110,541
2023-11-17 $13.03 $13.12 $13.03 $13.06 $13.06 59,789
2023-11-16 $13.33 $13.33 $13.01 $13.01 $13.01 103,130
2023-11-15 $13.30 $13.49 $13.30 $13.31 $13.31 141,242
2023-11-14 $13.16 $13.42 $13.16 $13.31 $13.31 149,435
2023-11-13 $13.08 $13.08 $12.95 $12.98 $12.98 24,211
2023-11-10 $13.07 $13.15 $12.96 $13.13 $13.13 29,700
2023-11-09 $13.40 $13.45 $13.05 $13.06 $13.06 185,748
2023-11-08 $13.15 $13.50 $13.15 $13.34 $13.34 146,803
2023-11-07 $13.02 $13.32 $12.97 $13.10 $13.10 587,490
2023-11-06 $13.42 $13.42 $13.05 $13.13 $13.13 185,127
2023-11-03 $12.68 $13.21 $12.68 $13.20 $13.20 228,041
2023-11-02 $12.29 $12.51 $12.21 $12.50 $12.50 22,834
2023-11-01 $12.07 $12.09 $11.89 $11.95 $11.95 43,733
2023-10-31 $11.97 $12.17 $11.92 $12.08 $12.08 102,274
2023-10-30 $12.49 $12.64 $11.75 $11.96 $11.96 519,002
2023-10-27 $11.94 $12.13 $11.87 $12.07 $12.07 56,847
2023-10-26 $11.80 $12.03 $11.52 $11.93 $11.93 54,874
2023-10-25 $12.05 $12.05 $11.63 $11.75 $11.75 134,957
2023-10-24 $12.00 $12.31 $12.00 $12.07 $12.07 14,474
2023-10-23 $12.66 $12.66 $11.93 $12.17 $12.17 68,238
2023-10-20 $12.36 $12.47 $12.25 $12.25 $12.25 24,391
2023-10-19 $12.46 $12.74 $12.45 $12.45 $12.45 258,563
2023-10-18 $12.89 $13.00 $12.45 $12.45 $12.45 263,440
2023-10-17 $13.00 $13.20 $12.95 $12.99 $12.99 76,140
2023-10-16 $13.10 $13.23 $12.93 $13.23 $13.23 277,392
2023-10-13 $13.13 $13.35 $12.96 $13.01 $13.01 732,405
2023-10-12 $13.80 $13.80 $13.33 $13.39 $13.39 8,805
2023-10-11 $13.80 $13.98 $13.80 $13.84 $13.84 248,539
2023-10-10 $13.79 $13.93 $13.70 $13.79 $13.79 277,102
2023-10-09 $13.60 $13.80 $13.60 $13.80 $13.80 9,321
2023-10-06 $13.72 $13.93 $13.60 $13.85 $13.85 121,242
2023-10-05 $13.85 $13.86 $13.69 $13.81 $13.81 516,157
2023-10-04 $13.80 $13.90 $13.75 $13.85 $13.85 3,087
2023-10-03 $14.06 $14.06 $13.70 $13.75 $13.75 31,061
2023-10-02 $14.24 $14.24 $14.03 $14.07 $14.07 62,093
2023-09-29 $14.58 $14.59 $14.22 $14.26 $14.26 82,487
2023-09-28 $14.08 $14.45 $14.05 $14.42 $14.42 244,789
2023-09-27 $14.04 $14.06 $13.84 $13.95 $13.95 240,600
2023-09-26 $14.02 $14.02 $13.90 $13.90 $13.90 48,676
2023-09-25 $14.08 $14.11 $13.96 $14.00 $14.00 125,737
2023-09-22 $14.15 $14.18 $14.13 $14.18 $14.18 471,964
2023-09-21 $14.47 $14.51 $14.18 $14.24 $14.24 29,190
2023-09-20 $15.01 $15.01 $14.56 $14.56 $14.56 14,853
2023-09-19 $14.84 $14.99 $14.84 $14.85 $14.85 158,777
2023-09-18 $14.86 $15.10 $14.86 $15.00 $15.00 65,020
2023-09-15 $14.61 $15.16 $14.61 $15.04 $15.04 171,470
2023-09-14 $15.34 $15.34 $15.05 $15.08 $15.08 206,965
2023-09-13 $14.57 $15.37 $14.57 $15.20 $15.20 371,313
2023-09-12 $14.76 $15.72 $14.76 $15.68 $15.68 81,505
2023-09-11 $15.50 $15.73 $15.50 $15.66 $15.66 68,994
2023-09-08 $15.51 $15.75 $15.51 $15.53 $15.53 267,782
2023-09-07 $15.99 $16.00 $15.53 $15.55 $15.55 195,884
2023-09-06 $15.72 $16.43 $15.72 $16.13 $16.13 318,570
2023-09-05 $16.59 $16.59 $16.45 $16.54 $16.54 13,809
2023-09-01 $16.83 $16.83 $16.76 $16.79 $16.79 1,738
2023-08-31 $16.94 $16.94 $16.76 $16.86 $16.86 10,697
2023-08-30 $16.92 $16.94 $16.90 $16.90 $16.90 5,560
2023-08-29 $16.61 $16.87 $16.61 $16.81 $16.81 7,720
2023-08-28 $16.46 $16.65 $16.46 $16.55 $16.55 3,408
2023-08-25 $16.00 $16.63 $16.00 $16.46 $16.46 13,381
2023-08-24 $16.72 $16.72 $16.48 $16.48 $16.48 15,357
2023-08-23 $16.66 $16.82 $16.55 $16.74 $16.74 10,691
2023-08-22 $16.67 $16.77 $16.67 $16.67 $16.67 6,767
2023-08-21 $16.69 $16.75 $16.50 $16.70 $16.70 24,823
2023-08-18 $16.90 $16.90 $16.73 $16.74 $16.74 9,852
2023-08-17 $16.97 $17.13 $16.90 $16.90 $16.90 17,917
2023-08-16 $17.31 $17.31 $17.01 $17.13 $17.13 18,432
2023-08-15 $17.25 $17.43 $17.20 $17.24 $17.24 8,425
2023-08-14 $16.95 $17.64 $16.95 $17.55 $17.55 27,506
2023-08-11 $17.60 $17.65 $16.87 $17.51 $17.51 40,606
2023-08-10 $17.12 $17.12 $16.78 $16.97 $16.97 15,393
2023-08-09 $17.02 $17.03 $16.83 $16.85 $16.85 9,296
2023-08-08 $16.71 $17.19 $16.71 $17.18 $17.18 10,787
2023-08-07 $17.12 $17.12 $16.70 $16.97 $16.97 18,379
2023-08-04 $17.48 $17.48 $17.03 $17.13 $17.13 22,685
2023-08-03 $17.64 $17.71 $17.15 $17.15 $17.15 9,467
2023-08-02 $17.75 $17.77 $17.51 $17.76 $17.76 11,762
2023-08-01 $18.60 $18.60 $17.80 $17.94 $17.94 44,954
2023-07-31 $18.45 $18.57 $18.45 $18.50 $18.50 8,452
2023-07-28 $18.24 $18.45 $18.22 $18.45 $18.45 43,849
2023-07-27 $18.70 $18.72 $18.05 $18.10 $18.10 20,607
2023-07-26 $18.69 $18.80 $18.43 $18.61 $18.61 19,077
2023-07-25 $19.34 $19.69 $18.60 $18.63 $18.63 63,309
2023-07-24 $19.42 $19.60 $19.42 $19.48 $19.48 19,426
2023-07-21 $19.28 $19.60 $19.16 $19.55 $19.55 14,468
2023-07-20 $19.61 $19.80 $19.30 $19.31 $19.31 39,886
2023-07-19 $19.10 $19.59 $19.10 $19.57 $19.57 17,800
2023-07-18 $19.07 $19.37 $19.03 $19.36 $19.36 19,264
2023-07-17 $18.00 $19.14 $18.00 $19.11 $19.11 46,562
2023-07-14 $18.64 $19.42 $18.63 $18.73 $18.73 21,764
2023-07-13 $18.95 $19.23 $18.90 $19.17 $19.17 28,869
2023-07-12 $18.70 $18.90 $18.69 $18.83 $18.83 43,203
2023-07-11 $18.72 $18.80 $18.58 $18.77 $18.77 3,581
2023-07-10 $18.64 $18.81 $18.63 $18.69 $18.69 64,463
2023-07-07 $18.70 $18.75 $18.63 $18.67 $18.67 297,835
2023-07-06 $19.00 $19.00 $18.24 $18.40 $18.40 33,245
2023-07-05 $18.66 $18.75 $18.62 $18.70 $18.70 53,870
2023-07-03 $18.90 $18.90 $18.72 $18.83 $18.83 7,599
2023-06-30 $18.75 $18.87 $18.73 $18.85 $18.85 15,371
2023-06-29 $18.17 $18.76 $18.17 $18.75 $18.75 22,475
2023-06-28 $18.17 $18.60 $18.16 $18.60 $18.60 24,700
2023-06-27 $17.00 $18.04 $17.00 $18.04 $18.04 38,625
2023-06-26 $17.22 $17.44 $17.21 $17.36 $17.36 11,009
2023-06-23 $17.41 $17.41 $17.27 $17.29 $17.29 13,270
2023-06-22 $17.45 $17.75 $17.45 $17.61 $17.61 14,457
2023-06-21 $17.79 $17.93 $17.79 $17.91 $17.91 19,179
2023-06-20 $17.52 $17.82 $17.52 $17.82 $17.82 21,624
2023-06-16 $17.90 $17.90 $17.77 $17.82 $17.82 5,527
2023-06-15 $17.59 $17.92 $17.40 $17.91 $17.91 28,327
2023-06-14 $17.61 $17.70 $17.57 $17.63 $17.63 8,930
2023-06-13 $17.19 $17.53 $17.10 $17.46 $17.46 26,071
2023-06-12 $16.90 $17.00 $16.90 $16.96 $16.96 24,662
2023-06-09 $16.85 $16.96 $16.76 $16.76 $16.76 7,380
2023-06-08 $16.62 $16.86 $16.62 $16.72 $16.72 5,895
2023-06-07 $16.51 $16.69 $16.51 $16.58 $16.58 9,266
2023-06-06 $16.50 $16.55 $16.48 $16.55 $16.55 14,972
2023-06-05 $15.28 $16.37 $15.28 $16.37 $16.37 6,662
2023-06-02 $16.25 $16.42 $16.11 $16.30 $16.30 107,306
2023-06-01 $15.97 $16.16 $15.97 $16.16 $16.16 6,821
2023-05-31 $15.88 $15.88 $15.64 $15.68 $15.68 2,030
2023-05-30 $15.39 $16.12 $15.39 $16.02 $16.02 10,188
2023-05-26 $16.09 $16.09 $15.99 $15.99 $15.99 16,214
2023-05-25 $15.62 $16.01 $15.62 $16.01 $16.01 2,900
2023-05-24 $15.67 $15.70 $15.65 $15.68 $15.68 1,406
2023-05-23 $16.18 $16.33 $16.10 $16.10 $16.10 4,186
2023-05-22 $16.16 $16.26 $15.88 $16.23 $16.23 2,643
2023-05-19 $16.44 $16.50 $16.21 $16.21 $16.21 17,586
2023-05-18 $16.50 $16.51 $16.28 $16.32 $16.32 3,067
2023-05-17 $16.24 $17.05 $16.24 $16.69 $16.69 39,723
2023-05-16 $15.71 $16.03 $15.53 $16.03 $16.03 12,109
2023-05-15 $15.57 $15.70 $15.57 $15.65 $15.65 19,662
2023-05-12 $16.00 $16.15 $15.54 $15.56 $15.56 19,494
2023-05-11 $15.64 $15.70 $15.55 $15.58 $15.58 27,225
2023-05-10 $15.97 $16.09 $15.56 $15.67 $15.67 18,750
2023-05-09 $15.67 $15.89 $15.48 $15.82 $15.82 23,586
2023-05-08 $14.59 $15.86 $14.59 $15.65 $15.65 23,656
2023-05-05 $13.64 $15.54 $13.64 $15.34 $15.34 121,812
2023-05-04 $13.70 $13.70 $13.50 $13.57 $13.57 4,187
2023-05-03 $13.87 $13.97 $13.81 $13.81 $13.81 10,529
2023-05-02 $14.73 $14.73 $13.80 $13.85 $13.85 7,506
2023-05-01 $14.00 $14.31 $14.00 $14.21 $14.21 9,528
2023-04-28 $13.99 $14.03 $13.99 $14.01 $14.01 11,130
2023-04-27 $13.40 $13.74 $13.40 $13.73 $13.73 21,996
2023-04-26 $13.69 $13.78 $13.56 $13.56 $13.56 111,292
2023-04-25 $13.82 $13.82 $13.56 $13.56 $13.56 3,816
2023-04-24 $14.07 $14.07 $13.93 $13.97 $13.97 2,841
2023-04-21 $14.14 $14.14 $14.01 $14.01 $14.01 4,822
2023-04-20 $14.42 $14.45 $14.24 $14.26 $14.26 5,175
2023-04-19 $14.40 $14.62 $14.40 $14.62 $14.62 15,913
2023-04-18 $14.19 $14.36 $14.19 $14.31 $14.31 19,596
2023-04-17 $13.34 $14.16 $13.34 $14.14 $14.14 13,239
2023-04-14 $13.52 $14.12 $13.52 $14.06 $14.06 1,520
2023-04-13 $14.19 $14.19 $14.09 $14.10 $14.10 26,349
2023-04-12 $13.99 $14.02 $13.88 $14.02 $14.02 17,500
2023-04-11 $14.00 $14.25 $14.00 $14.25 $14.25 18,450
2023-04-10 $12.96 $14.02 $12.96 $14.02 $14.02 8,540
2023-04-06 $13.70 $13.70 $13.58 $13.58 $13.58 1,593
2023-04-05 $13.75 $13.75 $13.64 $13.74 $13.74 5,263
2023-04-04 $14.00 $14.08 $13.89 $13.91 $13.91 5,787
2023-04-03 $14.11 $14.11 $13.90 $14.06 $14.06 7,826
2023-03-31 $13.93 $14.09 $13.93 $14.09 $14.09 21,593
2023-03-30 $13.81 $13.90 $13.80 $13.90 $13.90 3,864
2023-03-29 $13.51 $13.63 $13.49 $13.63 $13.63 3,776
2023-03-28 $13.42 $13.49 $13.38 $13.47 $13.47 7,491
2023-03-27 $13.20 $13.54 $13.20 $13.47 $13.47 13,168
2023-03-24 $13.19 $13.24 $12.83 $13.20 $13.20 23,793
2023-03-23 $13.57 $13.62 $13.21 $13.30 $13.30 25,744
2023-03-22 $13.54 $13.60 $13.41 $13.42 $13.42 126,300
2023-03-21 $13.52 $13.72 $13.52 $13.68 $13.68 5,674
2023-03-20 $13.23 $13.38 $13.15 $13.24 $13.24 112,590
2023-03-17 $13.46 $13.46 $13.08 $13.17 $13.17 36,747
2023-03-16 $13.17 $13.48 $13.05 $13.48 $13.48 9,150
2023-03-15 $13.52 $13.54 $13.14 $13.24 $13.24 43,506
2023-03-14 $13.90 $14.19 $13.81 $13.96 $13.96 16,182
2023-03-13 $14.00 $14.17 $13.95 $13.95 $13.95 12,213
2023-03-10 $14.45 $14.45 $14.17 $14.25 $14.25 43,498
2023-03-09 $14.97 $15.00 $14.48 $14.52 $14.52 10,601
2023-03-08 $14.91 $14.91 $14.78 $14.78 $14.78 2,063
2023-03-07 $14.86 $14.97 $14.79 $14.89 $14.89 7,809
2023-03-06 $14.70 $15.10 $14.70 $14.90 $14.90 6,057
2023-03-03 $14.50 $15.04 $14.50 $14.91 $14.91 23,047
2023-03-02 $14.60 $14.76 $14.57 $14.76 $14.76 5,660
2023-03-01 $14.69 $14.95 $14.63 $14.74 $14.74 29,301
2023-02-28 $14.65 $14.73 $14.65 $14.72 $14.72 138,814
2023-02-27 $14.70 $14.93 $14.70 $14.75 $14.75 31,699
2023-02-24 $14.48 $14.60 $14.41 $14.56 $14.56 7,755
2023-02-23 $14.90 $14.98 $14.53 $14.77 $14.77 12,054
2023-02-22 $15.65 $15.65 $14.69 $14.85 $14.85 77,623
2023-02-21 $15.71 $15.71 $14.87 $14.96 $14.96 66,475
2023-02-17 $16.55 $16.55 $15.29 $15.72 $15.72 124,484
2023-02-16 $16.65 $17.50 $16.27 $17.20 $17.20 51,966
2023-02-15 $16.97 $17.05 $16.91 $17.03 $17.03 7,929
2023-02-14 $16.86 $17.05 $16.83 $17.05 $17.05 24,938
2023-02-13 $16.53 $16.85 $16.45 $16.84 $16.84 5,200
2023-02-10 $16.75 $16.75 $16.44 $16.50 $16.50 15,275
2023-02-09 $17.04 $17.04 $16.70 $16.73 $16.73 7,251
2023-02-08 $17.09 $17.09 $16.87 $16.87 $16.87 20,066
2023-02-07 $16.58 $17.20 $16.58 $17.14 $17.14 10,041
2023-02-06 $17.25 $17.25 $16.93 $17.10 $17.10 9,375
2023-02-03 $17.15 $17.15 $16.98 $17.13 $17.13 12,619
2023-02-02 $17.27 $17.32 $17.11 $17.25 $17.25 20,420
2023-02-01 $16.76 $17.03 $16.74 $17.03 $17.03 13,475
2023-01-31 $16.70 $16.96 $16.68 $16.94 $16.94 327,882
2023-01-30 $17.13 $17.13 $16.67 $16.71 $16.71 24,256
2023-01-27 $17.17 $17.29 $17.08 $17.13 $17.13 14,859
2023-01-26 $16.86 $17.00 $16.76 $16.95 $16.95 10,172
2023-01-25 $16.65 $16.75 $16.64 $16.75 $16.75 9,230
2023-01-24 $16.45 $16.70 $16.45 $16.61 $16.61 5,211
2023-01-23 $16.29 $16.51 $16.29 $16.51 $16.51 7,825
2023-01-20 $15.96 $16.28 $15.96 $16.24 $16.24 8,730
2023-01-19 $15.78 $16.14 $15.78 $16.14 $16.14 3,685
2023-01-18 $15.98 $16.80 $15.98 $15.98 $15.98 9,081
2023-01-17 $16.35 $16.50 $15.53 $16.50 $16.50 8,989
2023-01-13 $16.12 $16.36 $16.12 $16.33 $16.33 11,936
2023-01-12 $15.95 $16.46 $15.95 $16.41 $16.41 31,205
2023-01-11 $15.00 $15.85 $15.00 $15.84 $15.84 40,295
2023-01-10 $15.29 $15.47 $15.29 $15.47 $15.47 61,028
2023-01-09 $15.10 $15.47 $15.10 $15.35 $15.35 9,623
2023-01-06 $14.84 $15.01 $14.66 $15.01 $15.01 7,515
2023-01-05 $14.55 $14.82 $14.54 $14.80 $14.80 20,453
2023-01-04 $14.30 $14.66 $14.30 $14.66 $14.66 11,794
2023-01-03 $13.73 $14.43 $13.64 $13.97 $13.97 21,103
2022-12-30 $14.00 $14.51 $14.00 $14.42 $14.42 7,510
2022-12-29 $13.52 $14.47 $13.52 $14.39 $14.39 7,438
2022-12-28 $13.84 $13.92 $13.74 $13.74 $13.74 36,978
2022-12-27 $13.82 $14.00 $13.82 $13.85 $13.85 3,613
2022-12-23 $14.19 $14.19 $13.98 $14.08 $14.08 55,347
2022-12-22 $14.13 $14.13 $14.06 $14.13 $14.13 1,011
2022-12-21 $14.34 $14.49 $14.34 $14.48 $14.48 9,421
2022-12-20 $13.89 $14.38 $13.87 $14.29 $14.29 48,915
2022-12-19 $13.77 $13.82 $13.74 $13.82 $13.82 3,567
2022-12-16 $13.84 $13.87 $13.80 $13.82 $13.82 7,055
2022-12-15 $13.93 $14.00 $13.88 $13.88 $13.88 14,475
2022-12-14 $13.63 $14.32 $13.63 $14.07 $14.07 8,158
2022-12-13 $14.50 $14.67 $13.85 $14.03 $14.03 15,760
2022-12-12 $13.78 $14.28 $13.77 $14.20 $14.20 11,154
2022-12-09 $13.63 $13.78 $13.63 $13.68 $13.68 3,327
2022-12-08 $14.00 $14.01 $13.90 $13.90 $13.90 1,973
2022-12-07 $14.25 $14.25 $13.78 $13.79 $13.79 13,037
2022-12-06 $14.34 $14.37 $14.13 $14.20 $14.20 8,052
2022-12-05 $14.22 $14.35 $14.14 $14.16 $14.16 6,223
2022-12-02 $14.10 $14.21 $14.10 $14.19 $14.19 8,234
2022-12-01 $14.14 $14.42 $14.14 $14.24 $14.24 4,140
2022-11-30 $14.08 $14.34 $13.91 $14.34 $14.34 18,083
2022-11-29 $13.58 $14.03 $13.58 $13.93 $13.93 4,399
2022-11-28 $14.07 $14.35 $14.05 $14.11 $14.11 17,893
2022-11-25 $14.23 $14.40 $14.23 $14.33 $14.33 6,148
2022-11-23 $13.93 $14.10 $13.87 $14.07 $14.07 9,037
2022-11-22 $13.90 $13.97 $13.84 $13.92 $13.92 7,169
2022-11-21 $13.93 $13.93 $13.72 $13.91 $13.91 11,249
2022-11-18 $14.22 $14.22 $13.83 $13.86 $13.86 7,302
2022-11-17 $13.83 $14.03 $13.76 $14.03 $14.03 18,216
2022-11-16 $14.22 $14.29 $14.02 $14.02 $14.02 8,069
2022-11-15 $14.50 $14.51 $14.05 $14.17 $14.17 28,806
2022-11-14 $14.00 $14.42 $14.00 $14.24 $14.24 34,085
2022-11-11 $13.78 $14.07 $13.73 $13.94 $13.94 27,372
2022-11-10 $13.80 $14.16 $13.55 $13.63 $13.63 24,787
2022-11-09 $13.52 $13.66 $13.36 $13.54 $13.54 11,983
2022-11-08 $13.79 $13.89 $13.47 $13.68 $13.68 18,827
2022-11-07 $13.84 $14.04 $13.70 $13.75 $13.75 13,489
2022-11-04 $14.08 $14.20 $13.89 $13.92 $13.92 101,863
2022-11-03 $13.47 $13.70 $13.33 $13.50 $13.50 19,901
2022-11-02 $14.41 $14.63 $13.83 $13.83 $13.83 28,163
2022-11-01 $14.66 $14.90 $14.54 $14.79 $14.79 23,241
2022-10-31 $13.85 $14.68 $13.85 $14.36 $14.36 12,547
2022-10-28 $14.30 $14.80 $14.29 $14.64 $14.64 43,878
2022-10-27 $14.13 $14.43 $13.95 $14.29 $14.29 17,547
2022-10-26 $13.01 $14.11 $13.01 $13.97 $13.97 25,231
2022-10-25 $13.59 $13.86 $13.59 $13.81 $13.81 29,864
2022-10-24 $13.63 $13.72 $13.44 $13.72 $13.72 12,165
2022-10-21 $13.15 $13.57 $13.13 $13.55 $13.55 41,306
2022-10-20 $13.32 $13.49 $13.18 $13.23 $13.23 254,894
2022-10-19 $13.47 $13.50 $13.08 $13.08 $13.08 5,904
2022-10-18 $13.35 $13.37 $13.13 $13.30 $13.30 9,229
2022-10-17 $13.00 $13.10 $12.99 $13.06 $13.06 229,738
2022-10-14 $13.36 $13.36 $12.41 $12.52 $12.52 15,209
2022-10-13 $11.95 $12.85 $11.91 $12.60 $12.60 38,711
2022-10-12 $12.20 $12.41 $12.12 $12.39 $12.39 18,305
2022-10-11 $12.10 $12.62 $12.10 $12.19 $12.19 38,230
2022-10-10 $12.50 $12.60 $12.42 $12.58 $12.58 4,227
2022-10-07 $12.85 $12.85 $12.52 $12.70 $12.70 17,690
2022-10-06 $12.93 $13.01 $12.88 $13.00 $13.00 74,775
2022-10-05 $13.00 $13.13 $12.72 $13.08 $13.08 17,156
2022-10-04 $12.58 $13.31 $12.58 $13.30 $13.30 65,317
2022-10-03 $11.86 $12.47 $11.86 $12.35 $12.35 14,763
2022-09-30 $12.11 $12.31 $12.00 $12.03 $12.03 9,839
2022-09-29 $12.81 $12.81 $11.98 $12.22 $12.22 39,394
2022-09-28 $12.88 $13.18 $12.88 $13.18 $13.18 10,629
2022-09-27 $13.09 $13.40 $12.80 $12.89 $12.89 28,089
2022-09-26 $13.48 $13.48 $12.82 $13.11 $13.11 26,386
2022-09-23 $13.48 $13.48 $12.78 $12.89 $12.89 72,451
2022-09-22 $13.98 $13.98 $13.34 $13.48 $13.48 9,689
2022-09-21 $14.21 $14.30 $13.92 $13.95 $13.95 11,239
2022-09-20 $14.27 $14.42 $14.03 $14.35 $14.35 21,013
2022-09-19 $13.61 $14.59 $13.61 $14.44 $14.44 33,366
2022-09-16 $14.16 $14.16 $13.79 $13.81 $13.81 16,956
2022-09-15 $14.19 $14.72 $14.19 $14.46 $14.46 121,725
2022-09-14 $13.93 $14.24 $13.93 $14.24 $14.24 10,816
2022-09-13 $14.04 $14.38 $14.01 $14.05 $14.05 26,109
2022-09-12 $14.59 $14.82 $14.46 $14.58 $14.58 110,981
2022-09-09 $14.19 $14.40 $14.19 $14.40 $14.40 14,351
2022-09-08 $13.30 $13.77 $13.30 $13.77 $13.77 17,786
2022-09-07 $13.20 $13.86 $13.20 $13.84 $13.84 14,735
2022-09-06 $13.61 $13.61 $13.12 $13.18 $13.18 7,209
2022-09-02 $13.62 $13.62 $13.38 $13.38 $13.38 7,032
2022-09-01 $13.20 $13.48 $12.99 $13.41 $13.41 14,967
2022-08-31 $13.75 $13.85 $13.48 $13.48 $13.48 129,203
2022-08-30 $13.41 $14.08 $13.41 $13.83 $13.83 12,981
2022-08-29 $13.78 $14.03 $13.70 $13.86 $13.86 14,073
2022-08-26 $14.30 $14.30 $13.91 $13.97 $13.97 70,778
2022-08-25 $14.17 $14.50 $14.15 $14.50 $14.50 11,079
2022-08-24 $13.07 $14.08 $13.07 $14.02 $14.02 9,409
2022-08-23 $13.69 $13.86 $13.68 $13.82 $13.82 15,055
2022-08-22 $13.77 $13.90 $13.40 $13.48 $13.48 183,384
2022-08-19 $14.70 $14.70 $14.20 $14.21 $14.21 19,113
2022-08-18 $15.00 $15.04 $14.77 $14.94 $14.94 269,244
2022-08-17 $15.36 $15.36 $14.94 $15.01 $15.01 116,786
2022-08-16 $15.05 $15.40 $14.83 $15.38 $15.38 141,819
2022-08-15 $14.48 $15.08 $14.45 $15.08 $15.08 9,668
2022-08-12 $14.74 $14.75 $14.64 $14.71 $14.71 18,818
2022-08-11 $14.62 $14.97 $14.50 $14.64 $14.64 10,762
2022-08-10 $14.36 $14.66 $14.36 $14.56 $14.56 25,130
2022-08-09 $14.26 $14.32 $13.92 $13.97 $13.97 16,706
2022-08-08 $14.31 $14.48 $14.16 $14.33 $14.33 17,870
2022-08-05 $14.11 $14.11 $13.88 $13.92 $13.92 18,916
2022-08-04 $14.00 $14.17 $13.92 $14.16 $14.16 14,864
2022-08-03 $14.14 $14.14 $13.85 $13.90 $13.90 72,996
2022-08-02 $14.02 $14.03 $13.35 $13.62 $13.62 89,315
2022-08-01 $12.50 $13.99 $12.50 $13.99 $13.99 55,033
2022-07-29 $13.22 $13.61 $13.18 $13.58 $13.58 20,101
2022-07-28 $13.17 $13.24 $12.96 $13.18 $13.18 12,460
2022-07-27 $13.08 $13.27 $12.94 $13.26 $13.26 178,643
2022-07-26 $12.35 $13.00 $12.35 $12.91 $12.91 122,399
2022-07-25 $13.14 $13.18 $13.06 $13.18 $13.18 8,166
2022-07-22 $12.60 $13.46 $12.60 $13.10 $13.10 72,244
2022-07-21 $13.43 $13.46 $13.10 $13.18 $13.18 68,309
2022-07-20 $13.58 $13.97 $13.58 $13.71 $13.71 929,134
2022-07-19 $13.32 $13.75 $13.32 $13.74 $13.74 21,411
2022-07-18 $13.00 $13.34 $13.00 $13.05 $13.05 24,889
2022-07-15 $12.84 $13.07 $12.84 $12.95 $12.95 7,302
2022-07-14 $12.55 $12.57 $12.34 $12.57 $12.57 4,749
2022-07-13 $12.48 $12.80 $12.45 $12.70 $12.70 81,909
2022-07-12 $12.40 $13.09 $12.40 $12.87 $12.87 31,080
2022-07-11 $12.55 $12.55 $12.23 $12.28 $12.28 16,289
2022-07-08 $12.85 $13.12 $12.80 $13.00 $13.00 18,944
2022-07-07 $12.97 $12.97 $12.65 $12.84 $12.84 8,114
2022-07-06 $12.40 $12.69 $12.20 $12.61 $12.61 56,097
2022-07-05 $12.31 $12.58 $11.94 $12.58 $12.58 48,569
2022-07-01 $12.60 $12.60 $12.47 $12.60 $12.60 15,319
2022-06-30 $13.03 $13.03 $12.12 $12.45 $12.45 48,314
2022-06-29 $13.52 $13.52 $13.20 $13.23 $13.23 16,040
2022-06-28 $13.62 $14.22 $13.38 $13.59 $13.59 35,943
2022-06-27 $13.65 $13.68 $13.30 $13.50 $13.50 9,787
2022-06-24 $13.00 $13.51 $13.00 $13.50 $13.50 544,875
2022-06-23 $12.96 $13.58 $12.94 $12.97 $12.97 14,118
2022-06-22 $12.43 $13.65 $12.43 $13.60 $13.60 53,317
2022-06-21 $14.00 $14.05 $13.51 $13.51 $13.51 23,324
2022-06-17 $12.75 $13.38 $12.69 $13.26 $13.26 120,447
2022-06-16 $13.50 $13.90 $12.72 $12.73 $12.73 41,914
2022-06-15 $14.08 $14.18 $13.83 $13.90 $13.90 50,214
2022-06-14 $15.06 $15.06 $13.69 $13.90 $13.90 787,902
2022-06-13 $15.10 $15.64 $14.48 $14.68 $14.68 75,800
2022-06-10 $16.01 $16.20 $15.85 $15.85 $15.85 11,077
2022-06-09 $16.73 $16.73 $16.36 $16.36 $16.36 15,476
2022-06-08 $17.36 $17.36 $17.13 $17.19 $17.19 1,860
2022-06-07 $16.75 $17.37 $16.75 $17.37 $17.37 11,050
2022-06-06 $16.27 $17.17 $16.27 $16.98 $16.98 4,887
2022-06-03 $17.07 $17.07 $16.82 $16.87 $16.87 6,886
2022-06-02 $16.91 $17.39 $16.91 $17.29 $17.29 20,106
2022-06-01 $17.88 $17.88 $16.89 $16.90 $16.90 27,780
2022-05-31 $17.47 $17.82 $17.44 $17.63 $17.63 28,220
2022-05-27 $17.20 $17.58 $17.14 $17.50 $17.50 24,170
2022-05-26 $16.66 $17.15 $16.65 $17.11 $17.11 15,782
2022-05-25 $15.85 $16.39 $15.85 $16.39 $16.39 7,192
2022-05-24 $15.50 $16.32 $15.50 $15.96 $15.96 66,036
2022-05-23 $16.27 $16.99 $16.27 $16.70 $16.70 8,316
2022-05-20 $16.45 $16.70 $16.00 $16.12 $16.12 13,445
2022-05-19 $16.22 $16.59 $16.22 $16.42 $16.42 10,034
2022-05-18 $16.73 $16.88 $16.34 $16.34 $16.34 18,083
2022-05-17 $16.46 $16.82 $16.40 $16.80 $16.80 13,101
2022-05-16 $15.94 $16.25 $15.91 $16.06 $16.06 10,688
2022-05-13 $15.75 $16.29 $15.75 $15.95 $15.95 44,206
2022-05-12 $15.50 $15.96 $15.30 $15.31 $15.31 55,313
2022-05-11 $16.30 $16.71 $16.13 $16.16 $16.16 28,809
2022-05-10 $15.45 $16.35 $15.45 $16.29 $16.29 573,473
2022-05-09 $15.76 $16.73 $15.76 $15.84 $15.84 40,521
2022-05-06 $16.97 $17.13 $16.58 $16.82 $16.82 29,295
2022-05-05 $17.74 $17.74 $17.13 $17.13 $17.13 17,771
2022-05-04 $16.93 $18.08 $16.93 $18.02 $18.02 34,776
2022-05-03 $17.49 $17.94 $17.39 $17.84 $17.84 22,911
2022-05-02 $17.45 $17.45 $16.92 $17.14 $17.14 45,244
2022-04-29 $18.01 $18.01 $17.53 $17.57 $17.57 187,374
2022-04-28 $17.92 $18.07 $17.65 $18.01 $18.01 127,447
2022-04-27 $16.61 $17.90 $16.61 $17.77 $17.77 19,051
2022-04-26 $18.12 $18.78 $17.49 $17.58 $17.58 50,989
2022-04-25 $18.35 $19.17 $17.65 $19.08 $19.08 21,169
2022-04-22 $19.53 $19.57 $19.00 $19.01 $19.01 69,598
2022-04-21 $19.75 $20.00 $19.43 $19.59 $19.59 68,578
2022-04-20 $19.23 $19.44 $19.02 $19.23 $19.23 34,490
2022-04-19 $18.55 $19.00 $18.55 $18.98 $18.98 13,961
2022-04-18 $18.33 $18.53 $18.31 $18.40 $18.40 16,831
2022-04-14 $17.70 $18.98 $17.70 $18.55 $18.55 44,832
2022-04-13 $18.08 $18.73 $17.99 $18.69 $18.69 22,553
2022-04-12 $17.70 $17.81 $17.50 $17.58 $17.58 20,433
2022-04-11 $16.83 $17.75 $16.83 $17.50 $17.50 5,677
2022-04-08 $17.68 $17.81 $17.43 $17.43 $17.43 38,944
2022-04-07 $17.80 $17.92 $17.58 $17.68 $17.68 24,692
2022-04-06 $18.50 $18.50 $18.05 $18.33 $18.33 16,990
2022-04-05 $19.14 $19.17 $18.74 $18.82 $18.82 18,794
2022-04-04 $19.02 $19.39 $19.02 $19.10 $19.10 31,250
2022-04-01 $19.56 $19.66 $19.27 $19.51 $19.51 22,889
2022-03-31 $19.60 $19.66 $19.40 $19.46 $19.46 19,612
2022-03-30 $19.76 $20.00 $19.53 $19.53 $19.53 31,849
2022-03-29 $19.10 $19.76 $19.10 $19.74 $19.74 126,503
2022-03-28 $19.10 $19.10 $18.88 $19.03 $19.03 112,639
2022-03-25 $17.90 $19.12 $17.90 $19.12 $19.12 880,189
2022-03-24 $18.83 $19.03 $18.68 $18.78 $18.78 25,155
2022-03-23 $19.37 $19.38 $18.84 $18.89 $18.89 117,903
2022-03-22 $18.84 $19.41 $18.83 $19.41 $19.41 102,856
2022-03-21 $18.66 $18.92 $18.52 $18.70 $18.70 69,601
2022-03-18 $18.28 $19.00 $18.25 $18.96 $18.96 59,253
2022-03-17 $17.61 $18.38 $17.42 $18.35 $18.35 64,940
2022-03-16 $16.95 $17.90 $16.80 $17.88 $17.88 93,087
2022-03-15 $16.34 $16.64 $16.21 $16.61 $16.61 105,955
2022-03-14 $16.13 $16.36 $15.79 $15.93 $15.93 65,650
2022-03-11 $16.18 $16.62 $15.96 $16.08 $16.08 46,135
2022-03-10 $16.88 $16.88 $16.09 $16.29 $16.29 11,893
2022-03-09 $16.32 $16.56 $16.15 $16.37 $16.37 156,620
2022-03-08 $15.57 $16.14 $15.10 $15.53 $15.53 299,466
2022-03-07 $17.01 $17.01 $15.28 $15.29 $15.29 544,040
2022-03-04 $18.00 $18.00 $17.13 $17.20 $17.20 75,203
2022-03-03 $18.96 $19.03 $18.12 $18.12 $18.12 59,558
2022-03-02 $18.61 $18.92 $18.50 $18.87 $18.87 67,662
2022-03-01 $17.91 $18.83 $17.82 $17.91 $17.91 237,659
2022-02-28 $18.13 $19.14 $18.13 $18.90 $18.90 34,478
2022-02-25 $19.31 $19.67 $19.13 $19.40 $19.40 33,773
2022-02-24 $18.11 $19.10 $17.50 $19.03 $19.03 108,147
2022-02-23 $20.22 $20.43 $19.42 $19.52 $19.52 41,973
2022-02-22 $19.63 $20.14 $19.57 $19.98 $19.98 69,145
2022-02-18 $19.88 $20.21 $19.67 $19.92 $19.92 102,220
2022-02-17 $20.00 $20.00 $19.32 $19.44 $19.44 21,705
2022-02-16 $20.26 $20.26 $19.70 $19.81 $19.81 80,277
2022-02-15 $19.32 $20.04 $19.31 $20.02 $20.02 385,634
2022-02-14 $18.83 $19.65 $18.83 $19.08 $19.08 24,459
2022-02-11 $18.85 $20.22 $18.85 $19.24 $19.24 48,717
2022-02-10 $18.46 $20.12 $18.46 $19.90 $19.90 45,991
2022-02-09 $20.06 $20.13 $18.68 $19.70 $19.70 34,706
2022-02-08 $18.87 $19.59 $18.87 $19.56 $19.56 31,543
2022-02-07 $18.46 $18.75 $18.44 $18.65 $18.65 29,327
2022-02-04 $17.96 $18.29 $17.96 $18.27 $18.27 23,359
2022-02-03 $18.40 $18.52 $18.14 $18.17 $18.17 17,589
2022-02-02 $17.81 $18.74 $17.81 $18.51 $18.51 208,641
2022-02-01 $18.05 $18.71 $18.05 $18.68 $18.68 76,309
2022-01-31 $17.05 $18.02 $17.05 $18.00 $18.00 12,630
2022-01-28 $17.20 $17.24 $16.95 $17.20 $17.20 275,792
2022-01-27 $17.63 $17.70 $17.27 $17.34 $17.34 383,317
2022-01-26 $17.70 $17.95 $17.23 $17.40 $17.40 28,091
2022-01-25 $16.91 $17.40 $16.80 $17.33 $17.33 15,274
2022-01-24 $17.37 $17.37 $16.19 $17.22 $17.22 254,965
2022-01-21 $17.89 $17.95 $17.54 $17.59 $17.59 195,875
2022-01-20 $17.27 $18.35 $17.27 $18.01 $18.01 29,964
2022-01-19 $17.72 $18.45 $17.72 $18.34 $18.34 26,929
2022-01-18 $18.01 $18.62 $18.01 $18.34 $18.34 26,929
2022-01-14 $18.24 $18.35 $18.09 $18.19 $18.19 10,835
2022-01-13 $18.47 $18.79 $18.41 $18.41 $18.41 298,069
2022-01-12 $18.26 $18.53 $18.12 $18.17 $18.17 181,859
2022-01-11 $17.73 $18.21 $17.69 $18.21 $18.21 81,998
2022-01-10 $17.92 $17.95 $17.54 $17.73 $17.73 29,087
2022-01-07 $16.76 $18.25 $16.76 $18.24 $18.24 30,627
2022-01-06 $17.50 $17.50 $16.93 $17.41 $17.41 26,614
2022-01-05 $17.42 $17.71 $17.07 $17.10 $17.10 122,162
2022-01-04 $17.30 $17.42 $17.02 $17.42 $17.42 67,421
2022-01-03 $16.53 $17.35 $16.53 $17.23 $17.23 37,070
2021-12-31 $16.54 $16.88 $16.54 $16.71 $16.71 39,495
2021-12-30 $17.00 $17.00 $16.67 $16.73 $16.73 129,077
2021-12-29 $16.64 $16.82 $16.46 $16.67 $16.67 33,920
2021-12-28 $16.23 $17.19 $16.23 $16.63 $16.63 68,194
2021-12-27 $16.70 $17.00 $16.02 $16.60 $16.60 46,944
2021-12-23 $16.70 $17.21 $16.70 $16.70 $16.70 105,321
2021-12-22 $15.92 $16.88 $15.92 $16.77 $16.77 40,434
2021-12-21 $16.12 $16.40 $15.52 $16.34 $16.34 91,010
2021-12-20 $15.37 $15.55 $14.95 $15.38 $15.38 34,163
2021-12-17 $15.60 $15.92 $15.30 $15.64 $15.64 34,316
2021-12-16 $17.04 $17.04 $15.68 $15.72 $15.72 33,513
2021-12-15 $16.11 $16.19 $15.60 $16.11 $16.11 68,376
2021-12-14 $16.29 $16.64 $16.22 $16.28 $16.28 23,445
2021-12-13 $16.90 $16.90 $16.46 $16.56 $16.56 23,332
2021-12-10 $16.93 $17.39 $16.93 $17.24 $17.24 55,025
2021-12-09 $17.50 $17.50 $17.19 $17.25 $17.25 20,935
2021-12-08 $17.39 $17.79 $17.25 $17.55 $17.55 78,961
2021-12-07 $17.30 $17.50 $17.05 $17.18 $17.18 51,636
2021-12-06 $16.42 $17.18 $16.27 $16.88 $16.88 146,087
2021-12-03 $16.29 $16.59 $15.80 $16.25 $16.25 49,766
2021-12-02 $15.75 $16.41 $15.60 $16.41 $16.41 95,997
2021-12-01 $16.35 $16.76 $15.64 $15.70 $15.70 947,071
2021-11-30 $16.80 $16.80 $16.02 $16.26 $16.26 63,382
2021-11-29 $16.77 $17.80 $16.68 $16.70 $16.70 265,786
2021-11-26 $16.39 $17.89 $16.38 $16.80 $16.80 112,628
2021-11-24 $18.00 $18.42 $17.96 $18.39 $18.39 34,120
2021-11-23 $18.31 $18.37 $18.02 $18.23 $18.23 41,695
2021-11-22 $18.60 $18.78 $18.24 $18.24 $18.24 36,708
2021-11-19 $18.54 $19.07 $18.50 $18.60 $18.60 1,370,921
2021-11-18 $19.41 $19.41 $18.98 $19.17 $19.17 31,934
2021-11-17 $19.50 $19.53 $19.25 $19.40 $19.40 16,663
2021-11-16 $19.50 $20.11 $19.50 $19.53 $19.53 31,847
2021-11-15 $20.27 $20.38 $20.12 $20.12 $20.12 22,384
2021-11-12 $20.45 $20.57 $20.11 $20.13 $20.13 20,050
2021-11-11 $20.48 $20.82 $20.46 $20.50 $20.50 82,256
2021-11-10 $20.26 $21.41 $20.26 $20.70 $20.70 18,907
2021-11-09 $20.01 $21.26 $20.01 $21.26 $21.26 48,100
2021-11-08 $22.36 $22.36 $20.17 $21.06 $21.06 48,492
2021-11-05 $20.38 $21.25 $19.50 $21.21 $21.21 94,180
2021-11-04 $20.15 $20.36 $19.66 $19.91 $19.91 31,041
2021-11-03 $19.21 $20.15 $19.15 $20.15 $20.15 48,840
2021-11-02 $19.00 $19.50 $19.00 $19.36 $19.36 59,827
2021-11-01 $17.89 $18.64 $17.89 $18.59 $18.59 24,820
2021-10-29 $17.76 $18.00 $17.76 $17.94 $17.94 89,853
2021-10-28 $17.50 $18.17 $17.50 $17.99 $17.99 35,270
2021-10-27 $19.45 $19.45 $18.12 $18.12 $18.12 24,560
2021-10-26 $18.65 $18.84 $18.46 $18.49 $18.49 24,507
2021-10-25 $18.54 $18.70 $18.51 $18.59 $18.59 14,961
2021-10-22 $19.69 $19.69 $18.25 $18.54 $18.54 23,025
2021-10-21 $18.73 $18.81 $18.64 $18.66 $18.66 29,560
2021-10-20 $18.68 $18.86 $18.61 $18.62 $18.62 26,381
2021-10-19 $18.84 $18.84 $18.67 $18.68 $18.68 13,043
2021-10-18 $18.62 $18.96 $18.62 $18.78 $18.78 16,194
2021-10-15 $18.15 $18.92 $18.15 $18.65 $18.65 29,024
2021-10-14 $18.74 $18.79 $18.51 $18.51 $18.51 16,468
2021-10-13 $17.89 $18.92 $17.89 $18.52 $18.52 26,648
2021-10-12 $18.25 $18.81 $18.25 $18.81 $18.81 29,954
2021-10-11 $19.76 $19.76 $18.25 $18.49 $18.49 21,122
2021-10-08 $18.40 $18.58 $18.22 $18.50 $18.50 14,830
2021-10-07 $18.57 $18.84 $18.41 $18.42 $18.42 37,537
2021-10-06 $18.80 $18.90 $18.25 $18.38 $18.38 40,144
2021-10-05 $19.05 $19.14 $18.81 $18.90 $18.90 29,037
2021-10-04 $20.59 $20.59 $18.54 $19.18 $19.18 124,456
2021-10-01 $18.20 $19.58 $18.20 $19.47 $19.47 63,161
2021-09-30 $18.62 $18.68 $18.27 $18.27 $18.27 28,071
2021-09-29 $19.81 $19.81 $18.41 $18.67 $18.67 27,906
2021-09-28 $18.29 $19.31 $18.29 $18.72 $18.72 41,146
2021-09-27 $18.65 $19.55 $18.50 $19.34 $19.34 102,565
2021-09-24 $18.53 $18.65 $18.44 $18.61 $18.61 70,417
2021-09-23 $18.24 $18.57 $18.10 $18.55 $18.55 41,111
2021-09-22 $17.82 $18.24 $17.81 $18.09 $18.09 38,397
2021-09-21 $18.00 $18.02 $17.63 $17.68 $17.68 24,885
2021-09-20 $17.82 $17.85 $17.49 $17.78 $17.78 147,874
2021-09-17 $18.27 $18.27 $17.76 $18.05 $18.05 26,095
2021-09-16 $17.82 $18.35 $17.80 $18.21 $18.21 38,350
2021-09-15 $18.97 $18.97 $17.65 $17.77 $17.77 79,479
2021-09-14 $18.14 $18.36 $18.01 $18.03 $18.03 34,501
2021-09-13 $18.19 $18.70 $18.19 $18.39 $18.39 70,411
2021-09-10 $19.95 $19.95 $18.57 $18.57 $18.57 220,910
2021-09-09 $18.54 $19.06 $18.51 $19.03 $19.03 40,190
2021-09-08 $19.06 $19.18 $18.50 $18.51 $18.51 826,477
2021-09-07 $18.50 $19.50 $18.10 $19.07 $19.07 297,883
2021-09-03 $19.19 $19.21 $19.05 $19.15 $19.15 24,771
2021-09-02 $18.89 $19.38 $18.89 $19.19 $19.19 22,340
2021-09-01 $19.41 $19.54 $19.22 $19.23 $19.23 11,888
2021-08-31 $19.35 $20.41 $19.32 $19.41 $19.41 459,222
2021-08-30 $19.96 $19.96 $19.35 $19.35 $19.35 36,742
2021-08-27 $19.75 $19.87 $19.58 $19.84 $19.84 44,696
2021-08-26 $19.69 $19.85 $19.39 $19.50 $19.50 20,107
2021-08-25 $19.85 $20.00 $19.71 $19.72 $19.72 22,396
2021-08-24 $20.71 $20.71 $19.78 $19.83 $19.83 129,124
2021-08-23 $17.84 $19.68 $17.84 $19.49 $19.49 542,220
2021-08-20 $18.40 $18.59 $17.28 $18.52 $18.52 555,402
2021-08-19 $17.85 $18.68 $17.59 $18.40 $18.40 63,061
2021-08-18 $18.79 $19.21 $18.75 $18.91 $18.91 30,125
2021-08-17 $18.93 $18.95 $18.48 $18.81 $18.81 29,651
2021-08-16 $19.23 $19.29 $18.93 $19.28 $19.28 30,156
2021-08-13 $19.60 $19.60 $19.26 $19.26 $19.26 21,698
2021-08-12 $21.13 $21.13 $19.58 $19.65 $19.65 28,298
2021-08-11 $19.15 $20.33 $19.15 $20.09 $20.09 35,497
2021-08-10 $19.77 $20.22 $19.67 $20.22 $20.22 40,355
2021-08-09 $19.96 $19.96 $18.82 $19.79 $19.79 18,869
2021-08-06 $19.81 $20.00 $19.69 $19.93 $19.93 23,094
2021-08-05 $20.18 $20.18 $19.30 $19.85 $19.85 28,978
2021-08-04 $19.00 $19.38 $19.00 $19.20 $19.20 369,191
2021-08-03 $19.78 $19.81 $19.22 $19.40 $19.40 58,494
2021-08-02 $19.55 $21.00 $19.55 $19.78 $19.78 6,740
2021-07-30 $20.20 $20.31 $19.90 $20.01 $20.01 115,591
2021-07-29 $20.38 $20.61 $20.22 $20.30 $20.30 27,019
2021-07-28 $20.03 $20.24 $19.89 $19.93 $19.93 42,057
2021-07-27 $20.11 $20.19 $19.67 $19.96 $19.96 40,028
2021-07-26 $18.98 $20.45 $18.96 $20.29 $20.29 47,677
2021-07-23 $21.16 $21.16 $19.52 $20.00 $20.00 42,548
2021-07-22 $19.30 $20.22 $19.30 $19.98 $19.98 21,362
2021-07-21 $21.01 $21.01 $19.25 $20.46 $20.46 74,414
2021-07-20 $19.54 $20.00 $18.33 $19.67 $19.67 61,761
2021-07-19 $19.00 $19.25 $18.03 $18.40 $18.40 115,036
2021-07-16 $20.05 $20.05 $19.17 $19.25 $19.25 71,982
2021-07-15 $20.00 $20.08 $19.68 $19.84 $19.84 88,994
2021-07-14 $19.69 $20.47 $19.69 $20.13 $20.13 35,754
2021-07-13 $20.25 $20.25 $19.98 $20.06 $20.06 459,968
2021-07-12 $21.25 $21.58 $20.37 $20.47 $20.47 474,935
2021-07-09 $20.73 $20.86 $20.57 $20.68 $20.68 72,761
2021-07-08 $19.27 $20.64 $19.03 $20.46 $20.46 68,062
2021-07-07 $21.25 $21.47 $20.45 $20.46 $20.46 60,781
2021-07-06 $21.84 $22.08 $21.11 $21.25 $21.25 39,437
2021-07-02 $20.65 $21.01 $20.37 $21.01 $21.01 47,548
2021-07-01 $20.77 $21.22 $20.61 $21.09 $21.09 31,264
2021-06-30 $20.88 $20.88 $20.51 $20.58 $20.58 59,474
2021-06-29 $21.62 $21.62 $20.42 $20.78 $20.78 79,212
2021-06-28 $21.09 $21.09 $20.38 $20.56 $20.56 79,002
2021-06-25 $21.49 $21.60 $21.06 $21.09 $21.09 50,217
2021-06-24 $22.95 $22.95 $21.35 $21.40 $21.40 69,612
2021-06-23 $22.29 $22.42 $21.75 $21.79 $21.79 45,850
2021-06-22 $22.06 $22.34 $21.89 $22.25 $22.25 53,900
2021-06-21 $21.37 $22.51 $21.37 $22.20 $22.20 45,975
2021-06-18 $22.48 $22.50 $22.14 $22.36 $22.36 162,886
2021-06-17 $23.85 $23.85 $22.50 $22.68 $22.68 44,950
2021-06-16 $22.53 $23.75 $22.53 $22.97 $22.97 61,520
2021-06-15 $23.29 $24.20 $23.07 $23.15 $23.15 41,699
2021-06-14 $23.50 $24.20 $23.25 $23.31 $23.31 82,955
2021-06-11 $23.62 $24.20 $23.38 $23.45 $23.45 1,661,113
2021-06-10 $24.58 $24.58 $23.30 $23.45 $23.45 257,807
2021-06-09 $22.90 $24.10 $22.79 $23.69 $23.69 60,201
2021-06-08 $22.76 $23.77 $22.76 $23.63 $23.63 372,920
2021-06-07 $23.25 $23.25 $22.30 $22.33 $22.33 264,239
2021-06-04 $23.51 $23.51 $22.09 $22.33 $22.33 47,885
2021-06-03 $22.27 $22.32 $21.87 $22.24 $22.24 62,614
2021-06-02 $23.02 $23.05 $22.25 $22.50 $22.50 54,591
2021-06-01 $22.89 $23.50 $22.15 $22.56 $22.56 53,042
2021-05-28 $23.13 $23.15 $22.36 $22.48 $22.48 52,361
2021-05-27 $21.27 $23.03 $21.27 $22.81 $22.81 139,029
2021-05-26 $21.50 $22.22 $21.50 $22.15 $22.15 91,898
2021-05-25 $21.53 $22.10 $21.47 $21.47 $21.47 220,214
2021-05-24 $21.26 $21.80 $21.23 $21.53 $21.53 22,694
2021-05-21 $21.54 $21.54 $21.21 $21.26 $21.26 17,294
2021-05-20 $21.40 $21.90 $20.44 $21.41 $21.41 25,968
2021-05-19 $21.51 $21.51 $20.85 $21.40 $21.40 74,586
2021-05-18 $22.50 $22.50 $20.33 $21.51 $21.51 50,035
2021-05-17 $21.01 $21.30 $20.51 $21.18 $21.18 474,257
2021-05-14 $20.30 $21.57 $20.23 $21.29 $21.29 79,992
2021-05-13 $20.37 $20.74 $19.96 $20.12 $20.12 36,808
2021-05-12 $19.42 $20.78 $19.42 $20.10 $20.10 43,642
2021-05-11 $20.00 $20.69 $19.86 $20.62 $20.62 49,120
2021-05-10 $21.20 $21.20 $20.46 $20.70 $20.70 204,758
2021-05-07 $19.31 $20.55 $19.31 $20.50 $20.50 47,305
2021-05-06 $19.81 $19.99 $19.55 $19.81 $19.81 220,568
2021-05-05 $20.37 $20.40 $19.76 $19.83 $19.83 48,359
2021-05-04 $20.44 $20.58 $20.00 $20.25 $20.25 186,951
2021-05-03 $20.74 $21.00 $20.40 $20.79 $20.79 112,506
2021-04-30 $20.78 $20.78 $20.10 $20.15 $20.15 74,131
2021-04-29 $21.83 $21.83 $20.17 $20.20 $20.20 141,780
2021-04-28 $20.50 $21.00 $20.35 $20.48 $20.48 31,491
2021-04-27 $20.99 $20.99 $20.50 $20.77 $20.77 307,630
2021-04-26 $21.36 $21.36 $20.31 $20.77 $20.77 42,628
2021-04-23 $20.88 $20.88 $18.83 $20.11 $20.11 45,743
2021-04-22 $19.20 $19.88 $18.93 $19.72 $19.72 95,437
2021-04-21 $18.33 $19.11 $18.00 $18.90 $18.90 67,061
2021-04-20 $18.68 $19.30 $18.27 $18.48 $18.48 187,863
2021-04-19 $19.99 $20.12 $19.28 $19.31 $19.31 53,364
2021-04-16 $20.20 $20.35 $19.72 $19.88 $19.88 167,041
2021-04-15 $20.65 $21.10 $20.15 $20.21 $20.21 59,841
2021-04-14 $21.53 $21.66 $20.90 $20.90 $20.90 351,462
2021-04-13 $22.50 $23.00 $20.17 $21.53 $21.53 153,349
2021-04-12 $21.39 $21.75 $20.80 $21.53 $21.53 47,540
2021-04-09 $21.44 $21.67 $21.33 $21.39 $21.39 271,667
2021-04-08 $21.49 $23.04 $21.00 $21.47 $21.47 60,891
2021-04-07 $23.24 $23.24 $21.62 $21.94 $21.94 34,282
2021-04-06 $21.69 $22.30 $21.69 $22.07 $22.07 69,951
2021-04-05 $21.10 $21.86 $21.00 $21.62 $21.62 92,766
2021-04-01 $20.93 $21.11 $20.71 $21.11 $21.11 49,450
2021-03-31 $21.22 $21.22 $20.72 $20.84 $20.84 41,119
2021-03-30 $20.50 $21.40 $20.50 $21.06 $21.06 924,356
2021-03-29 $21.07 $21.20 $20.60 $20.75 $20.75 412,344
2021-03-26 $21.20 $21.25 $20.77 $21.08 $21.08 81,314
2021-03-25 $21.20 $21.36 $20.49 $21.21 $21.21 59,176
2021-03-24 $21.05 $21.72 $20.97 $20.99 $20.99 70,627
2021-03-23 $21.00 $21.34 $20.34 $20.50 $20.50 571,282
2021-03-22 $23.26 $23.26 $21.32 $21.35 $21.35 995,508
2021-03-19 $21.87 $22.37 $21.23 $22.15 $22.15 182,379
2021-03-18 $23.00 $23.53 $22.05 $22.07 $22.07 406,461
2021-03-17 $23.03 $23.32 $22.57 $23.03 $23.03 87,783
2021-03-16 $24.00 $24.00 $22.92 $23.15 $23.15 343,828
2021-03-15 $24.00 $24.82 $23.85 $23.90 $23.90 1,409,348
2021-03-12 $23.30 $23.98 $22.99 $23.89 $23.89 523,424
2021-03-11 $23.00 $23.86 $22.89 $23.63 $23.63 533,852
2021-03-10 $21.53 $22.75 $21.52 $22.75 $22.75 239,568
2021-03-09 $22.14 $22.31 $21.74 $21.81 $21.81 47,290
2021-03-08 $21.75 $22.10 $20.96 $22.05 $22.05 114,112
2021-03-05 $21.55 $21.55 $20.03 $21.24 $21.24 133,801
2021-03-04 $21.99 $21.99 $20.34 $21.16 $21.16 109,682
2021-03-03 $21.00 $21.80 $21.00 $21.59 $21.59 166,874
2021-03-02 $19.84 $21.11 $19.84 $20.95 $20.95 324,026
2021-03-01 $20.43 $21.21 $20.30 $20.78 $20.78 152,222
2021-02-26 $20.00 $20.48 $19.13 $19.90 $19.90 446,885
2021-02-25 $21.31 $21.49 $19.85 $21.10 $21.10 263,143
2021-02-24 $20.07 $21.10 $20.07 $21.10 $21.10 263,143
2021-02-23 $20.88 $20.88 $18.86 $20.04 $20.04 241,833
2021-02-22 $19.50 $20.21 $19.00 $19.83 $19.83 200,803
2021-02-19 $19.00 $19.26 $18.39 $19.03 $19.03 145,684
2021-02-18 $19.00 $19.00 $17.81 $18.55 $18.55 107,137
2021-02-17 $18.50 $18.85 $18.10 $18.55 $18.55 107,137
2021-02-16 $17.74 $18.52 $17.70 $18.45 $18.45 233,582
2021-02-12 $17.05 $17.60 $16.76 $17.55 $17.55 178,987
2021-02-11 $16.59 $16.76 $16.43 $16.75 $16.75 61,579
2021-02-10 $16.99 $17.00 $16.54 $16.91 $16.91 92,517
2021-02-09 $16.85 $16.97 $16.59 $16.91 $16.91 92,517
2021-02-08 $17.30 $17.35 $16.83 $17.00 $17.00 149,359
2021-02-05 $16.60 $17.86 $16.60 $17.15 $17.15 124,549
2021-02-04 $17.20 $17.30 $16.91 $16.95 $16.95 198,350
2021-02-03 $16.10 $17.11 $16.10 $17.08 $17.08 123,264
2021-02-02 $17.05 $17.05 $16.12 $16.64 $16.64 104,529
2021-02-01 $15.35 $16.25 $15.00 $15.93 $15.93 120,171
2021-01-29 $16.23 $16.50 $15.15 $15.69 $15.69 339,791
2021-01-28 $16.03 $16.74 $15.38 $16.43 $16.43 208,624
2021-01-27 $16.00 $16.10 $15.52 $15.60 $15.60 283,674
2021-01-26 $16.44 $16.80 $16.02 $16.07 $16.07 221,609
2021-01-25 $18.16 $18.16 $16.21 $16.38 $16.38 239,592
2021-01-22 $17.36 $17.43 $17.15 $17.38 $17.38 93,766
2021-01-21 $18.07 $18.10 $17.26 $17.44 $17.44 148,105
2021-01-20 $18.29 $18.52 $18.10 $18.13 $18.13 296,573
2021-01-19 $18.24 $18.29 $18.00 $18.09 $18.09 109,490
2021-01-15 $18.57 $18.60 $17.98 $18.00 $18.00 79,169
2021-01-14 $18.16 $19.25 $18.12 $18.86 $18.86 157,007
2021-01-13 $18.10 $18.18 $17.85 $18.06 $18.06 57,744
2021-01-12 $17.50 $18.26 $17.50 $18.26 $18.26 57,249
2021-01-11 $18.00 $18.05 $17.45 $17.50 $17.50 62,711
2021-01-08 $18.50 $18.50 $17.81 $18.00 $18.00 159,225
2021-01-07 $18.06 $18.42 $17.95 $18.30 $18.30 78,427
2021-01-06 $18.34 $18.43 $17.75 $17.95 $17.95 81,904
2021-01-05 $17.11 $18.35 $17.11 $18.18 $18.18 195,693
2021-01-04 $18.00 $18.60 $17.10 $17.30 $17.30 112,031
2020-12-31 $17.98 $18.65 $17.82 $17.90 $17.90 66,430
2020-12-30 $18.00 $18.75 $18.00 $18.23 $18.23 439,304
2020-12-29 $18.20 $18.32 $17.89 $17.95 $17.95 98,307
2020-12-28 $17.48 $18.38 $17.48 $18.11 $18.11 69,096
2020-12-24 $18.53 $18.53 $17.65 $17.85 $17.85 91,680
2020-12-23 $16.64 $18.24 $16.64 $18.00 $18.00 257,962
2020-12-22 $17.43 $17.61 $16.70 $17.09 $17.09 157,434
2020-12-21 $16.50 $17.80 $16.38 $17.50 $17.50 686,159
2020-12-18 $18.50 $18.50 $18.00 $18.05 $18.05 138,713
2020-12-17 $19.50 $19.50 $18.40 $18.58 $18.58 191,127
2020-12-16 $18.78 $20.00 $18.50 $18.59 $18.59 582,834
2020-12-15 $20.50 $20.81 $19.96 $20.74 $20.74 94,386
2020-12-14 $20.47 $21.30 $20.00 $20.45 $20.45 87,684
2020-12-11 $20.70 $20.70 $19.98 $20.47 $20.47 2,980,280
2020-12-10 $20.14 $20.89 $19.75 $20.76 $20.76 775,543
2020-12-09 $22.64 $22.64 $20.24 $20.42 $20.42 311,733
2020-12-08 $21.10 $21.79 $20.66 $21.30 $21.30 313,313
2020-12-07 $21.10 $21.67 $20.94 $21.12 $21.12 222,171
2020-12-04 $21.71 $22.22 $21.20 $21.51 $21.51 134,737
2020-12-03 $20.50 $21.36 $19.83 $21.15 $21.15 738,440
2020-12-02 $20.00 $20.13 $19.34 $20.06 $20.06 253,598
2020-12-01 $18.78 $20.00 $18.78 $19.39 $19.39 221,911
2020-11-30 $20.72 $20.72 $18.53 $19.06 $19.06 158,531
2020-11-27 $19.24 $19.94 $18.40 $19.09 $19.09 111,913
2020-11-25 $18.00 $18.43 $17.37 $18.26 $18.26 121,417
2020-11-24 $16.82 $18.44 $16.82 $18.09 $18.09 1,011,326
2020-11-23 $16.24 $16.66 $16.00 $16.59 $16.59 162,940
2020-11-20 $16.50 $16.81 $16.00 $16.00 $16.00 56,678
2020-11-19 $16.54 $16.81 $16.16 $16.57 $16.57 97,571
2020-11-18 $16.63 $16.66 $16.00 $16.45 $16.45 762,272
2020-11-17 $15.40 $16.00 $15.21 $15.83 $15.83 260,292
2020-11-16 $16.14 $16.27 $15.23 $15.46 $15.46 154,748
2020-11-13 $14.15 $14.80 $14.15 $14.78 $14.78 112,535
2020-11-12 $14.40 $14.51 $14.10 $14.16 $14.16 216,885
2020-11-11 $15.02 $15.56 $14.51 $14.71 $14.71 171,993
2020-11-10 $14.93 $15.75 $14.51 $15.40 $15.40 258,967
2020-11-09 $14.23 $15.72 $13.90 $15.63 $15.63 845,823
2020-11-06 $12.42 $12.50 $12.11 $12.16 $12.16 65,422
2020-11-05 $11.25 $12.61 $11.25 $12.53 $12.53 678,593
2020-11-04 $11.40 $11.65 $11.23 $11.57 $11.57 62,294
2020-11-03 $11.60 $11.65 $11.18 $11.40 $11.40 381,693
2020-11-02 $11.06 $11.33 $10.93 $11.31 $11.31 413,474
2020-10-30 $11.28 $11.32 $10.88 $11.05 $11.05 123,240
2020-10-29 $11.23 $11.39 $11.01 $11.32 $11.32 91,318
2020-10-28 $11.84 $11.85 $11.24 $11.28 $11.28 249,877
2020-10-27 $12.15 $12.25 $11.82 $11.84 $11.84 82,530
2020-10-26 $12.90 $13.00 $11.90 $12.12 $12.12 92,005
2020-10-23 $12.61 $13.12 $12.61 $12.94 $12.94 193,427
2020-10-22 $11.96 $12.78 $11.96 $12.76 $12.76 175,443
2020-10-21 $11.64 $12.07 $11.64 $11.91 $11.91 34,134
2020-10-20 $12.00 $12.16 $11.96 $12.13 $12.13 29,238
2020-10-19 $11.52 $12.30 $11.52 $11.84 $11.84 75,913
2020-10-16 $12.00 $12.00 $11.73 $11.76 $11.76 343,761
2020-10-15 $11.71 $11.77 $11.50 $11.75 $11.75 95,183
2020-10-14 $12.05 $12.30 $12.00 $12.00 $12.00 144,632
2020-10-13 $12.36 $12.36 $11.88 $11.98 $11.98 88,311
2020-10-12 $12.07 $12.50 $12.07 $12.31 $12.31 47,333
2020-10-09 $12.76 $12.76 $12.25 $12.27 $12.27 233,924
2020-10-08 $12.31 $12.70 $12.16 $12.70 $12.70 296,929
2020-10-07 $12.05 $12.25 $11.92 $12.09 $12.09 443,885
2020-10-06 $11.63 $11.96 $11.63 $11.69 $11.69 58,325
2020-10-05 $11.50 $11.87 $11.50 $11.68 $11.68 60,394
2020-10-02 $11.40 $11.83 $11.40 $11.75 $11.75 70,379
2020-10-01 $11.69 $12.03 $11.52 $12.03 $12.03 437,109
2020-09-30 $11.50 $12.06 $11.50 $11.80 $11.80 136,917
2020-09-29 $11.87 $11.89 $11.36 $11.42 $11.42 131,149
2020-09-28 $12.09 $12.09 $11.85 $11.87 $11.87 91,794
2020-09-25 $12.35 $12.35 $11.68 $11.80 $11.80 259,362
2020-09-24 $11.91 $12.08 $11.46 $11.99 $11.99 128,383
2020-09-23 $12.49 $12.64 $11.95 $11.98 $11.98 121,850
2020-09-22 $12.55 $12.66 $12.19 $12.41 $12.41 124,423
2020-09-21 $13.20 $13.50 $12.32 $12.41 $12.41 154,956
2020-09-18 $15.00 $15.00 $13.55 $13.61 $13.61 173,275
2020-09-17 $13.62 $14.55 $13.49 $14.45 $14.45 87,651
2020-09-16 $13.69 $14.78 $13.69 $14.42 $14.42 240,537
2020-09-15 $13.25 $13.87 $13.25 $13.59 $13.59 193,063
2020-09-14 $13.28 $13.88 $13.28 $13.75 $13.75 41,338
2020-09-11 $13.63 $13.68 $13.34 $13.50 $13.50 215,940
2020-09-10 $13.50 $13.91 $13.49 $13.54 $13.54 116,264
2020-09-09 $13.13 $14.61 $13.13 $13.56 $13.56 37,062
2020-09-08 $13.43 $14.67 $13.43 $13.80 $13.80 175,217
2020-09-04 $14.01 $14.40 $13.88 $14.28 $14.28 197,182
2020-09-03 $13.92 $14.45 $13.59 $13.69 $13.69 323,101
2020-09-02 $12.75 $13.87 $12.75 $13.84 $13.84 62,785
2020-09-01 $13.31 $13.68 $13.14 $13.46 $13.46 77,360
2020-08-31 $13.88 $13.95 $13.43 $13.55 $13.55 407,139
2020-08-28 $13.24 $13.72 $13.06 $13.72 $13.72 264,133
2020-08-27 $12.13 $13.16 $12.13 $13.10 $13.10 274,669
2020-08-26 $12.14 $12.79 $12.14 $12.52 $12.52 71,527
2020-08-25 $12.85 $13.01 $12.49 $12.68 $12.68 130,056
2020-08-24 $12.27 $12.87 $12.27 $12.82 $12.82 158,733
2020-08-21 $12.20 $12.31 $12.09 $12.14 $12.14 257,133
2020-08-20 $12.45 $12.45 $12.05 $12.28 $12.28 87,061
2020-08-19 $12.33 $12.59 $12.11 $12.42 $12.42 315,363
2020-08-18 $12.42 $12.42 $12.00 $12.10 $12.10 124,635
2020-08-17 $12.70 $12.78 $12.21 $12.25 $12.25 135,900
2020-08-14 $13.10 $13.10 $12.60 $12.72 $12.72 87,818
2020-08-13 $12.74 $13.20 $12.65 $12.89 $12.89 99,952
2020-08-12 $12.76 $12.82 $12.25 $12.81 $12.81 737,446
2020-08-11 $13.00 $13.00 $12.30 $12.50 $12.50 333,561
2020-08-10 $11.91 $12.46 $11.50 $12.11 $12.11 536,156
2020-08-07 $11.95 $12.40 $11.54 $11.75 $11.75 1,182,495
2020-08-06 $12.29 $12.29 $11.68 $11.98 $11.98 102,966
2020-08-05 $11.31 $11.94 $11.31 $11.82 $11.82 100,732
2020-08-04 $11.50 $11.73 $11.28 $11.35 $11.35 273,108
2020-08-03 $11.85 $11.85 $11.20 $11.49 $11.49 73,000
2020-07-31 $11.93 $11.93 $11.24 $11.29 $11.29 128,752
2020-07-30 $12.31 $12.31 $11.91 $11.95 $11.95 108,588
2020-07-29 $12.74 $12.74 $12.22 $12.27 $12.27 428,160
2020-07-28 $12.14 $12.70 $12.10 $12.47 $12.47 106,304
2020-07-27 $12.80 $12.80 $12.06 $12.20 $12.20 362,752
2020-07-24 $12.40 $12.43 $12.19 $12.28 $12.28 30,180
2020-07-23 $12.82 $12.82 $12.34 $12.56 $12.56 444,632
2020-07-22 $12.89 $12.89 $12.56 $12.56 $12.56 170,897
2020-07-21 $13.00 $13.00 $12.60 $12.60 $12.60 193,461
2020-07-20 $12.55 $12.60 $12.22 $12.52 $12.52 95,937
2020-07-17 $13.10 $13.10 $12.47 $12.48 $12.48 168,400
2020-07-16 $13.00 $13.60 $12.64 $12.89 $12.89 147,500
2020-07-15 $12.10 $13.60 $11.99 $13.45 $13.45 488,300
2020-07-14 $12.01 $12.04 $11.72 $11.74 $11.74 231,800
2020-07-13 $11.88 $12.35 $11.80 $12.06 $12.06 239,100
2020-07-10 $11.98 $12.19 $11.78 $11.90 $11.90 110,600
2020-07-09 $12.27 $12.50 $11.68 $11.93 $11.93 399,300
2020-07-08 $12.00 $12.25 $11.75 $12.22 $12.22 323,600
2020-07-07 $11.90 $12.60 $11.86 $11.94 $11.94 221,800
2020-07-06 $13.18 $13.18 $12.40 $12.52 $12.52 441,700
2020-07-02 $12.25 $12.82 $12.25 $12.58 $12.58 247,500
2020-07-01 $12.41 $13.41 $12.41 $12.55 $12.55 77,200
2020-06-30 $12.76 $12.80 $12.32 $12.47 $12.47 385,900
2020-06-29 $12.15 $12.91 $11.76 $12.78 $12.78 138,478
2020-06-26 $13.00 $13.00 $12.12 $12.15 $12.15 317,160
2020-06-25 $12.46 $12.94 $12.30 $12.53 $12.53 733,058
2020-06-24 $13.25 $13.54 $12.39 $12.62 $12.62 195,410
2020-06-23 $14.15 $14.15 $13.25 $13.28 $13.28 249,375
2020-06-22 $13.67 $14.00 $13.11 $13.71 $13.71 107,682
2020-06-19 $13.57 $14.11 $13.33 $13.47 $13.47 219,490
2020-06-18 $13.78 $14.10 $13.52 $13.83 $13.83 66,637
2020-06-17 $14.20 $14.54 $13.72 $13.78 $13.78 131,982
2020-06-16 $15.12 $15.38 $13.93 $14.15 $14.15 625,446
2020-06-15 $14.00 $14.22 $13.29 $13.68 $13.68 281,598
2020-06-12 $14.25 $14.50 $13.37 $14.30 $14.30 722,700
2020-06-11 $12.80 $13.93 $12.60 $13.14 $13.14 1,191,564
2020-06-10 $14.74 $15.50 $14.16 $14.56 $14.56 1,058,496
2020-06-09 $16.03 $16.53 $15.32 $15.72 $15.72 1,260,311
2020-06-08 $15.66 $17.63 $15.66 $17.49 $17.49 1,089,640
2020-06-05 $15.87 $17.25 $14.88 $15.15 $15.15 2,126,500
2020-06-04 $14.50 $14.87 $13.75 $14.45 $14.45 2,344,467
2020-06-03 $13.22 $13.70 $12.37 $13.59 $13.59 1,291,406
2020-06-02 $13.02 $13.02 $12.25 $12.35 $12.35 281,856
2020-06-01 $11.42 $12.32 $11.40 $12.08 $12.08 266,843
2020-05-29 $11.69 $11.80 $10.91 $11.55 $11.55 856,833
2020-05-28 $11.63 $12.50 $11.58 $11.63 $11.63 2,479,033
2020-05-27 $11.69 $13.09 $11.57 $11.99 $11.99 884,533
2020-05-26 $12.50 $13.22 $12.44 $12.82 $12.82 246,440
2020-05-22 $12.37 $12.37 $11.62 $11.93 $11.93 65,344
2020-05-21 $12.20 $12.38 $11.78 $12.17 $12.17 194,850
2020-05-20 $12.50 $12.62 $12.22 $12.23 $12.23 104,188
2020-05-19 $11.50 $12.15 $11.20 $12.01 $12.01 450,789
2020-05-18 $10.80 $11.50 $10.61 $11.28 $11.28 162,626
2020-05-15 $10.65 $10.71 $10.23 $10.38 $10.38 125,714
2020-05-14 $9.61 $10.90 $9.10 $10.82 $10.82 105,607
2020-05-13 $10.82 $11.33 $9.90 $9.95 $9.95 257,091
2020-05-12 $11.70 $11.75 $10.90 $10.93 $10.93 172,520
2020-05-11 $12.20 $12.75 $11.52 $11.64 $11.64 148,388
2020-05-08 $12.00 $12.25 $11.93 $12.24 $12.24 116,288
2020-05-07 $12.61 $12.61 $11.78 $11.83 $11.83 177,183
2020-05-06 $12.52 $12.70 $11.59 $11.77 $11.77 118,333
2020-05-05 $12.58 $13.09 $12.10 $12.11 $12.11 181,503
2020-05-04 $12.50 $13.14 $12.00 $12.55 $12.55 260,452
2020-05-01 $13.94 $14.66 $13.39 $13.81 $13.81 160,647
2020-04-30 $15.70 $16.37 $14.25 $14.62 $14.62 294,924
2020-04-29 $15.64 $16.31 $15.00 $15.61 $15.61 199,583
2020-04-28 $14.00 $15.03 $13.83 $14.77 $14.77 145,935
2020-04-27 $13.57 $13.68 $12.80 $13.41 $13.41 137,244
2020-04-24 $12.98 $13.19 $12.70 $12.99 $12.99 99,302
2020-04-23 $13.20 $13.48 $12.61 $12.95 $12.95 76,600
2020-04-22 $13.63 $13.63 $12.50 $12.67 $12.67 68,072
2020-04-21 $12.32 $12.92 $12.32 $12.57 $12.57 50,932
2020-04-20 $12.85 $13.62 $12.15 $12.85 $12.85 192,038
2020-04-17 $12.42 $13.53 $12.33 $13.02 $13.02 163,039
2020-04-16 $13.50 $13.97 $12.02 $12.15 $12.15 146,799
2020-04-15 $14.22 $14.23 $12.97 $13.28 $13.28 234,287
2020-04-14 $13.97 $14.65 $13.85 $14.05 $14.05 170,848
2020-04-13 $14.40 $15.04 $13.33 $13.97 $13.97 213,180
2020-04-09 $14.00 $15.77 $13.99 $14.40 $14.40 325,924
2020-04-08 $13.26 $13.50 $11.83 $13.40 $13.40 251,881
2020-04-07 $11.75 $12.50 $11.40 $11.89 $11.89 448,417
2020-04-06 $10.60 $11.93 $9.67 $10.72 $10.72 236,690
2020-04-03 $10.59 $11.00 $9.60 $10.33 $10.33 92,160
2020-04-02 $10.50 $10.73 $9.85 $10.44 $10.44 47,978
2020-04-01 $11.35 $11.96 $10.05 $10.18 $10.18 117,330
2020-03-31 $11.17 $11.79 $10.90 $11.32 $11.32 95,761
2020-03-30 $12.12 $12.20 $10.70 $11.41 $11.41 89,033
2020-03-27 $12.52 $13.29 $10.99 $12.02 $12.02 133,715
2020-03-26 $12.44 $13.65 $12.20 $12.82 $12.82 259,133
2020-03-25 $12.35 $13.63 $10.68 $12.28 $12.28 140,536
2020-03-24 $10.43 $11.67 $9.83 $10.43 $10.43 228,882
2020-03-23 $9.06 $10.06 $8.48 $8.75 $8.75 69,291
2020-03-20 $10.09 $11.77 $8.50 $8.82 $8.82 94,119
2020-03-19 $10.19 $10.19 $7.49 $8.41 $8.41 165,614
2020-03-18 $10.80 $11.48 $6.49 $8.80 $8.80 153,154
2020-03-17 $12.43 $14.00 $10.99 $11.12 $11.12 87,757
2020-03-16 $15.50 $15.50 $11.51 $12.99 $12.99 67,754
2020-03-13 $20.00 $20.00 $16.86 $18.00 $18.00 79,094
2020-03-12 $16.28 $18.49 $15.65 $17.66 $17.66 56,716
2020-03-11 $22.00 $22.00 $19.85 $20.14 $20.14 44,559
2020-03-10 $22.48 $22.69 $22.16 $22.62 $22.62 114,359
2020-03-09 $21.86 $23.08 $20.91 $22.12 $22.12 130,864
2020-03-06 $23.06 $25.59 $23.00 $24.70 $24.70 34,722
2020-03-05 $25.25 $25.50 $23.79 $23.84 $23.84 41,612
2020-03-04 $26.74 $27.03 $25.39 $26.28 $26.28 46,680
2020-03-03 $26.52 $27.29 $26.08 $26.29 $26.29 36,921
2020-03-02 $26.09 $26.15 $25.06 $25.99 $25.99 227,009
2020-02-28 $25.01 $25.60 $24.67 $25.14 $25.14 129,736
2020-02-27 $24.45 $27.40 $23.96 $25.65 $25.65 24,296
2020-02-26 $27.86 $28.13 $26.33 $26.33 $26.33 21,608
2020-02-25 $30.21 $30.21 $28.09 $28.10 $28.10 20,823
2020-02-24 $28.23 $30.29 $28.23 $30.21 $30.21 28,598
2020-02-21 $32.43 $32.71 $31.84 $31.86 $31.86 10,856
2020-02-20 $34.40 $34.40 $33.51 $33.51 $33.51 9,394
2020-02-19 $34.33 $34.36 $33.84 $34.01 $34.01 5,147
2020-02-18 $33.44 $34.27 $32.67 $33.99 $33.99 12,842
2020-02-14 $35.19 $35.28 $35.00 $35.00 $35.00 3,298
2020-02-13 $35.76 $35.76 $35.49 $35.49 $35.49 4,387
2020-02-12 $35.22 $35.22 $35.17 $35.22 $35.22 3,115
2020-02-11 $34.86 $35.31 $34.86 $35.31 $35.31 4,288
2020-02-10 $33.94 $34.11 $33.80 $33.85 $33.85 4,949
2020-02-07 $34.33 $34.35 $33.90 $34.35 $34.35 1,270
2020-02-06 $35.03 $35.25 $34.90 $34.91 $34.91 13,272
2020-02-05 $35.90 $35.92 $35.23 $35.23 $35.23 4,068
2020-02-04 $34.75 $35.54 $34.75 $35.18 $35.18 9,942
2020-02-03 $34.23 $34.23 $33.38 $33.66 $33.66 4,691
2020-01-31 $33.79 $33.88 $33.58 $33.58 $33.58 7,212
2020-01-30 $34.19 $34.50 $33.49 $33.97 $33.97 3,696
2020-01-29 $34.44 $34.65 $34.09 $34.53 $34.53 3,053
2020-01-28 $34.29 $34.70 $34.29 $34.36 $34.36 5,299
2020-01-27 $34.16 $34.47 $33.42 $33.88 $33.88 23,989
2020-01-24 $36.84 $36.84 $34.78 $35.90 $35.90 26,734
2020-01-23 $36.83 $37.05 $36.32 $37.00 $37.00 2,857
2020-01-22 $37.90 $37.93 $37.05 $37.05 $37.05 1,636
2020-01-21 $38.14 $38.14 $36.68 $36.76 $36.76 22,388
2020-01-17 $38.72 $39.10 $38.72 $39.10 $39.10 325
2020-01-16 $39.70 $39.81 $39.61 $39.71 $39.71 3,374
2020-01-15 $39.98 $40.17 $39.55 $39.56 $39.56 5,055
2020-01-14 $40.00 $40.31 $39.91 $39.91 $39.91 2,585
2020-01-13 $39.58 $39.69 $39.58 $39.69 $39.69 523
2020-01-10 $39.06 $39.06 $37.95 $39.00 $39.00 2,606
2020-01-09 $37.89 $38.43 $37.73 $37.83 $37.83 6,239
2020-01-08 $37.38 $37.75 $37.38 $37.63 $37.63 20,906
2020-01-07 $36.30 $37.07 $36.30 $37.07 $37.07 50,183
2020-01-06 $36.55 $36.60 $36.36 $36.36 $36.36 8,227
2020-01-03 $36.93 $37.38 $36.14 $37.18 $37.18 24,467
2020-01-02 $37.35 $38.25 $37.35 $38.24 $38.24 4,649
2019-12-31 $37.43 $37.43 $37.33 $37.35 $37.35 5,099
2019-12-30 $37.66 $37.66 $37.37 $37.46 $37.46 4,317
2019-12-27 $38.03 $38.17 $38.02 $38.14 $38.14 6,737
2019-12-26 $35.56 $39.00 $35.56 $36.60 $36.60 3,568
2019-12-24 $37.92 $37.92 $37.75 $37.75 $37.75 863
2019-12-23 $37.97 $37.99 $37.80 $37.90 $37.90 3,406
2019-12-20 $36.70 $37.82 $36.70 $37.80 $37.80 11,294
2019-12-19 $37.77 $37.77 $37.42 $37.42 $37.42 2,706
2019-12-18 $38.29 $38.77 $38.12 $38.12 $38.12 288,164
2019-12-17 $38.22 $38.24 $38.09 $38.20 $38.20 4,776
2019-12-16 $37.65 $37.90 $37.65 $37.90 $37.90 4,551
2019-12-13 $37.22 $37.75 $37.12 $37.71 $37.71 28,989
2019-12-12 $37.20 $37.26 $37.10 $37.26 $37.26 957
2019-12-11 $36.79 $37.45 $36.64 $37.37 $37.37 1,151
2019-12-10 $36.85 $36.85 $36.69 $36.83 $36.83 3,267
2019-12-09 $37.00 $37.00 $36.72 $36.88 $36.88 1,321
2019-12-06 $37.04 $37.45 $36.99 $36.99 $36.99 9,081
2019-12-05 $37.26 $37.32 $37.26 $37.32 $37.32 930
2019-12-04 $37.00 $37.43 $37.00 $37.43 $37.43 22,428
2019-12-03 $36.70 $37.12 $36.49 $37.09 $37.09 1,660
2019-12-02 $37.59 $37.77 $36.95 $37.48 $37.48 11,900
2019-11-29 $38.01 $38.04 $37.54 $37.54 $37.54 3,675
2019-11-27 $38.36 $38.36 $37.94 $37.96 $37.96 1,820
2019-11-26 $37.51 $37.90 $37.40 $37.90 $37.90 5,750
2019-11-25 $37.32 $37.46 $37.11 $37.32 $37.32 5,330
2019-11-22 $37.24 $37.24 $36.86 $36.86 $36.86 40,447
2019-11-21 $37.40 $37.40 $37.27 $37.29 $37.29 805
2019-11-20 $37.41 $37.41 $37.18 $37.18 $37.18 1,480
2019-11-19 $37.62 $37.62 $37.46 $37.53 $37.53 3,419
2019-11-18 $37.29 $37.37 $37.25 $37.26 $37.26 2,108
2019-11-15 $37.30 $37.52 $37.08 $37.13 $37.13 3,870
2019-11-14 $36.78 $37.20 $36.73 $37.20 $37.20 2,821
2019-11-13 $36.62 $37.12 $36.62 $36.95 $36.95 2,247
2019-11-12 $36.91 $36.94 $36.61 $36.61 $36.61 3,695
2019-11-11 $36.52 $36.56 $35.94 $36.38 $36.38 9,261
2019-11-08 $35.88 $35.89 $35.88 $35.89 $35.89 311
2019-11-07 $38.59 $38.59 $36.44 $36.44 $36.44 3,294
2019-11-06 $36.74 $36.74 $36.60 $36.70 $36.70 4,659
2019-11-05 $35.96 $36.01 $35.60 $35.60 $35.60 1,525
2019-11-04 $36.01 $36.01 $35.79 $35.79 $35.79 1,398
2019-11-01 $35.83 $36.01 $35.83 $36.01 $36.01 2,897
2019-10-31 $35.56 $35.56 $35.16 $35.28 $35.28 2,212
2019-10-30 $36.28 $36.58 $35.51 $35.62 $35.62 1,188
2019-10-29 $34.79 $36.65 $34.62 $36.23 $36.23 34,252
2019-10-28 $35.55 $35.55 $35.05 $35.05 $35.05 2,434
2019-10-25 $35.29 $35.29 $35.09 $35.16 $35.16 1,332
2019-10-24 $35.40 $35.40 $35.12 $35.13 $35.13 28,830
2019-10-23 $34.72 $35.14 $34.49 $34.97 $34.97 1,010
2019-10-22 $35.74 $35.74 $34.58 $34.66 $34.66 7,004
2019-10-21 $34.89 $35.63 $34.62 $35.26 $35.26 3,033
2019-10-18 $34.69 $34.86 $34.63 $34.81 $34.81 3,606
2019-10-17 $34.43 $34.70 $34.43 $34.59 $34.59 1,576
2019-10-16 $34.75 $34.75 $34.37 $34.44 $34.44 1,406
2019-10-15 $34.49 $34.69 $34.40 $34.61 $34.61 2,790
2019-10-14 $34.50 $34.50 $34.50 $34.50 $34.50 50
2019-10-11 $33.99 $35.07 $33.99 $34.50 $34.50 15,148
2019-10-10 $32.70 $33.56 $32.70 $33.50 $33.50 1,660
2019-10-09 $32.28 $33.00 $32.28 $32.96 $32.96 2,242
2019-10-08 $32.31 $32.52 $32.30 $32.50 $32.50 910
2019-10-07 $32.34 $32.55 $32.26 $32.48 $32.48 4,704
2019-10-04 $32.36 $32.60 $32.36 $32.46 $32.46 1,449
2019-10-03 $31.62 $32.21 $31.62 $32.16 $32.16 3,538
2019-10-02 $31.59 $32.31 $31.57 $31.86 $31.86 5,163
2019-10-01 $32.80 $33.11 $32.25 $32.43 $32.43 3,602
2019-09-30 $32.59 $32.72 $32.59 $32.66 $32.66 2,612
2019-09-27 $32.95 $33.11 $32.28 $32.28 $32.28 8,400
2019-09-26 $32.59 $32.64 $32.35 $32.48 $32.48 16,714
2019-09-25 $32.75 $32.79 $32.49 $32.69 $32.69 2,238
2019-09-24 $33.00 $33.07 $32.18 $32.55 $32.55 2,358
2019-09-23 $32.28 $32.56 $32.28 $32.56 $32.56 2,570
2019-09-20 $32.46 $32.46 $32.08 $32.39 $32.39 11,164
2019-09-19 $32.79 $32.81 $32.36 $32.36 $32.36 2,668
2019-09-18 $33.09 $33.11 $32.56 $32.56 $32.56 5,706
2019-09-17 $31.62 $33.37 $31.57 $33.37 $33.37 7,379
2019-09-16 $31.91 $31.91 $31.30 $31.59 $31.59 25,568
2019-09-13 $32.60 $32.60 $32.43 $32.43 $32.43 12,760
2019-09-12 $32.79 $32.79 $32.34 $32.50 $32.50 2,300
2019-09-11 $32.23 $32.39 $32.23 $32.26 $32.26 125,193
2019-09-10 $33.31 $33.31 $32.47 $32.47 $32.47 18,995
2019-09-09 $33.51 $33.55 $33.47 $33.48 $33.48 5,209
2019-09-06 $33.44 $34.04 $33.44 $33.77 $33.77 3,797
2019-09-05 $33.29 $33.77 $33.01 $33.18 $33.18 8,828
2019-09-04 $33.18 $33.38 $33.08 $33.08 $33.08 6,054
2019-09-03 $33.37 $33.51 $32.73 $32.73 $32.73 2,330
2019-08-30 $32.93 $33.56 $32.93 $33.29 $33.29 13,306
2019-08-29 $32.95 $32.95 $32.67 $32.85 $32.85 4,082
2019-08-28 $31.96 $32.49 $31.96 $32.05 $32.05 4,768
2019-08-27 $32.36 $32.63 $32.22 $32.27 $32.27 57,352
2019-08-26 $32.68 $32.68 $31.92 $32.12 $32.12 6,280
2019-08-23 $33.14 $33.27 $32.42 $32.44 $32.44 9,951
2019-08-22 $33.34 $33.34 $32.72 $33.00 $33.00 4,461
2019-08-21 $32.86 $33.41 $32.86 $33.28 $33.28 5,194
2019-08-20 $32.52 $32.73 $32.36 $32.36 $32.36 937
2019-08-19 $33.19 $33.58 $32.77 $32.81 $32.81 3,158
2019-08-16 $32.08 $33.03 $31.99 $33.03 $33.03 4,253
2019-08-15 $31.92 $32.33 $31.53 $31.53 $31.53 4,800
2019-08-14 $32.26 $32.26 $31.53 $31.92 $31.92 6,321
2019-08-13 $32.92 $33.15 $32.77 $33.10 $33.10 2,805
2019-08-12 $33.30 $33.60 $32.30 $33.03 $33.03 2,405
2019-08-09 $33.58 $33.58 $33.58 $33.58 $33.58 339
2019-08-08 $33.57 $33.60 $33.33 $33.60 $33.60 6,751
2019-08-07 $32.38 $32.65 $32.24 $32.65 $32.65 1,709
2019-08-06 $32.82 $33.16 $32.82 $33.16 $33.16 81,888
2019-08-05 $31.28 $33.00 $31.27 $32.60 $32.60 1,413
2019-08-02 $33.07 $33.69 $33.07 $33.69 $33.69 936
2019-08-01 $34.00 $34.00 $33.67 $33.70 $33.70 1,924
2019-07-31 $35.65 $35.79 $34.20 $34.20 $34.20 17,935
2019-07-30 $34.18 $35.55 $33.88 $35.50 $35.50 54,998
2019-07-29 $35.70 $35.70 $34.05 $34.05 $34.05 40,338
2019-07-26 $33.64 $33.82 $33.64 $33.68 $33.68 715
2019-07-25 $33.78 $33.98 $33.64 $33.70 $33.70 18,531
2019-07-24 $33.78 $33.87 $33.64 $33.80 $33.80 3,734
2019-07-23 $33.62 $33.62 $33.31 $33.58 $33.58 4,798
2019-07-22 $33.71 $33.87 $33.27 $33.37 $33.37 9,164
2019-07-19 $34.07 $34.36 $33.89 $33.89 $33.89 1,615
2019-07-18 $33.56 $34.42 $33.56 $34.16 $34.16 4,018
2019-07-17 $33.28 $33.45 $32.70 $33.45 $33.45 2,061
2019-07-16 $33.38 $33.44 $32.80 $33.13 $33.13 4,264
2019-07-15 $32.64 $33.28 $32.60 $32.92 $32.92 76,864
2019-07-12 $31.53 $32.74 $31.53 $32.64 $32.64 65,618
2019-07-11 $32.14 $32.50 $32.14 $32.40 $32.40 67,162
2019-07-10 $31.62 $32.09 $31.62 $31.78 $31.78 101,533
2019-07-09 $31.50 $31.55 $31.04 $31.09 $31.09 1,169
2019-07-08 $31.98 $31.98 $31.63 $31.72 $31.72 4,303
2019-07-05 $31.97 $32.00 $31.67 $31.98 $31.98 6,017
2019-07-03 $30.96 $31.04 $30.94 $31.04 $31.04 2,313
2019-07-02 $30.44 $30.81 $30.34 $30.81 $30.81 6,008
2019-07-01 $28.39 $30.67 $28.17 $30.67 $30.67 3,262
2019-06-28 $30.99 $31.02 $30.67 $30.67 $30.67 1,806
2019-06-27 $30.34 $31.25 $30.34 $31.03 $31.03 10,692
2019-06-26 $30.14 $30.15 $30.07 $30.10 $30.10 1,498
2019-06-25 $30.31 $30.31 $29.92 $30.04 $30.04 4,595
2019-06-24 $30.00 $30.93 $30.00 $30.93 $30.93 2,567
2019-06-21 $29.90 $30.18 $29.90 $30.15 $30.15 16,393
2019-06-20 $30.95 $31.00 $30.05 $30.05 $30.05 2,318
2019-06-19 $29.50 $30.03 $29.50 $30.03 $30.03 1,845
2019-06-18 $29.42 $29.77 $29.38 $29.51 $29.51 1,956
2019-06-17 $29.74 $29.74 $29.57 $29.57 $29.57 1,481
2019-06-14 $29.92 $29.92 $29.69 $29.69 $29.69 2,260
2019-06-13 $30.00 $30.02 $29.83 $29.85 $29.85 2,526
2019-06-12 $30.17 $30.17 $29.85 $29.86 $29.86 4,075
2019-06-11 $29.21 $30.15 $29.21 $30.08 $30.08 16,362
2019-06-10 $29.35 $29.75 $29.07 $29.13 $29.13 3,066
2019-06-07 $29.15 $29.53 $29.11 $29.51 $29.51 1,040
2019-06-06 $29.37 $29.37 $29.00 $29.21 $29.21 4,458
2019-06-05 $29.74 $29.74 $29.24 $29.26 $29.26 6,201
2019-06-04 $29.78 $29.78 $29.27 $29.27 $29.27 2,358
2019-06-03 $29.37 $29.37 $29.03 $29.03 $29.03 1,027
2019-05-31 $29.65 $29.65 $29.33 $29.56 $29.56 4,741
2019-05-30 $30.32 $30.44 $29.87 $29.88 $29.88 10,471
2019-05-29 $30.37 $30.40 $29.93 $30.23 $30.23 6,338
2019-05-28 $31.20 $31.20 $30.13 $30.17 $30.17 21,755
2019-05-24 $29.51 $30.17 $29.51 $30.17 $30.17 1,693
2019-05-23 $29.25 $29.59 $28.95 $29.32 $29.32 2,537
2019-05-22 $30.42 $30.42 $29.75 $29.75 $29.75 2,446
2019-05-21 $30.40 $30.65 $30.39 $30.39 $30.39 1,556
2019-05-20 $29.50 $29.50 $28.83 $29.25 $29.25 4,107
2019-05-17 $29.83 $30.12 $29.83 $30.11 $30.11 950
2019-05-16 $29.50 $30.36 $29.43 $30.04 $30.04 9,471
2019-05-15 $29.39 $29.39 $28.64 $28.95 $28.95 3,525
2019-05-14 $28.21 $28.95 $28.06 $28.91 $28.91 4,350
2019-05-13 $27.66 $28.23 $27.37 $28.17 $28.17 31,120
2019-05-10 $26.56 $26.99 $26.41 $26.99 $26.99 13,033
2019-05-09 $26.59 $26.77 $26.54 $26.77 $26.77 8,536
2019-05-08 $26.55 $27.04 $26.48 $26.96 $26.96 7,455
2019-05-07 $26.25 $26.75 $26.12 $26.25 $26.25 6,056
2019-05-06 $25.87 $26.30 $25.87 $26.29 $26.29 7,427
2019-05-03 $24.12 $25.00 $24.12 $24.96 $24.96 9,040
2019-05-02 $24.25 $24.32 $24.00 $24.00 $24.00 1,035
2019-05-01 $24.04 $24.76 $24.04 $24.40 $24.40 4,290
2019-04-30 $23.77 $24.05 $23.73 $24.04 $24.04 1,522
2019-04-29 $23.49 $23.68 $23.49 $23.63 $23.63 18,200
2019-04-26 $23.97 $23.97 $23.57 $23.57 $23.57 3,457
2019-04-25 $23.30 $23.87 $23.24 $23.80 $23.80 48,690
2019-04-24 $23.45 $23.51 $23.36 $23.36 $23.36 2,252
2019-04-23 $23.90 $23.90 $23.52 $23.52 $23.52 6,553
2019-04-22 $24.22 $24.29 $24.01 $24.03 $24.03 7,162
2019-04-18 $24.12 $24.41 $24.12 $24.30 $24.30 4,233
2019-04-17 $24.01 $24.12 $23.95 $24.05 $24.05 3,736
2019-04-16 $23.90 $23.91 $23.88 $23.91 $23.91 4,375
2019-04-15 $23.91 $23.91 $23.89 $23.89 $23.89 1,618
2019-04-12 $24.53 $24.53 $24.40 $24.40 $24.40 1,470
2019-04-11 $24.38 $24.52 $24.38 $24.47 $24.47 4,522
2019-04-10 $24.16 $24.42 $24.16 $24.42 $24.42 3,429
2019-04-09 $24.66 $24.66 $24.26 $24.32 $24.32 8,450
2019-04-08 $24.62 $24.63 $24.21 $24.62 $24.62 84,045
2019-04-05 $24.96 $24.96 $24.63 $24.64 $24.64 2,956
2019-04-04 $24.87 $24.87 $24.59 $24.59 $24.59 1,310
2019-04-03 $25.55 $25.55 $25.30 $25.37 $25.37 8,120
2019-04-02 $25.28 $25.28 $24.73 $25.27 $25.27 6,275
2019-04-01 $24.25 $25.19 $24.25 $25.19 $25.19 16,736
2019-03-29 $24.27 $24.31 $24.08 $24.11 $24.11 23,088
2019-03-28 $24.11 $24.18 $24.06 $24.06 $24.06 4,200
2019-03-27 $24.11 $24.11 $23.77 $24.00 $24.00 6,757
2019-03-26 $23.22 $23.80 $23.22 $23.80 $23.80 2,156
2019-03-25 $23.20 $23.35 $23.04 $23.04 $23.04 5,652
2019-03-22 $23.40 $23.65 $23.24 $23.65 $23.65 5,766
2019-03-21 $23.66 $23.66 $23.50 $23.56 $23.56 3,349
2019-03-20 $23.61 $23.89 $23.54 $23.89 $23.89 24,940
2019-03-19 $23.81 $23.92 $23.67 $23.87 $23.87 3,950
2019-03-18 $23.36 $23.69 $23.35 $23.55 $23.55 4,881
2019-03-15 $23.58 $24.15 $23.49 $24.06 $24.06 10,075
2019-03-14 $23.90 $23.95 $23.45 $23.93 $23.93 11,219
2019-03-13 $24.47 $24.51 $23.60 $24.07 $24.07 16,492
2019-03-12 $24.70 $24.70 $24.00 $24.11 $24.11 12,493
2019-03-11 $24.64 $24.90 $24.64 $24.90 $24.90 6,800
2019-03-08 $24.50 $24.84 $24.50 $24.65 $24.65 2,018
2019-03-07 $24.21 $24.49 $24.01 $24.49 $24.49 3,086
2019-03-06 $24.80 $24.80 $24.49 $24.51 $24.51 16,990
2019-03-05 $24.98 $24.98 $24.69 $24.84 $24.84 7,136
2019-03-04 $25.57 $25.57 $25.13 $25.14 $25.14 4,501
2019-03-01 $25.54 $25.60 $25.40 $25.60 $25.60 5,402
2019-02-28 $26.39 $26.39 $25.18 $25.21 $25.21 15,494
2019-02-27 $26.00 $26.25 $25.94 $26.12 $26.12 18,123
2019-02-26 $25.11 $25.86 $25.11 $25.77 $25.77 12,455
2019-02-25 $25.15 $25.42 $25.12 $25.42 $25.42 5,062
2019-02-22 $25.37 $25.37 $25.05 $25.09 $25.09 5,133
2019-02-21 $25.27 $25.27 $24.77 $25.16 $25.16 12,789
2019-02-20 $25.11 $25.23 $24.78 $24.89 $24.89 6,263
2019-02-19 $25.71 $25.71 $24.72 $24.99 $24.99 10,937
2019-02-15 $23.39 $25.21 $23.39 $25.01 $25.01 22,399
2019-02-14 $24.37 $24.37 $23.67 $23.92 $23.92 3,417
2019-02-13 $23.50 $23.70 $23.50 $23.70 $23.70 1,654
2019-02-12 $24.00 $24.16 $24.00 $24.04 $24.04 11,105
2019-02-11 $23.70 $23.70 $23.53 $23.69 $23.69 31,884
2019-02-08 $23.47 $23.63 $23.42 $23.63 $23.63 26,186
2019-02-07 $23.45 $23.45 $22.94 $23.22 $23.22 7,074
2019-02-06 $24.27 $24.27 $23.32 $23.66 $23.66 15,799
2019-02-05 $23.17 $23.79 $23.17 $23.67 $23.67 27,140
2019-02-04 $23.23 $23.27 $23.04 $23.04 $23.04 17,578
2019-02-01 $22.55 $23.15 $22.55 $22.94 $22.94 13,811
2019-01-31 $22.34 $22.67 $22.24 $22.67 $22.67 3,125
2019-01-30 $22.00 $22.31 $21.98 $22.31 $22.31 12,889
2019-01-29 $21.67 $21.86 $21.58 $21.77 $21.77 9,120
2019-01-28 $21.47 $21.86 $21.41 $21.81 $21.81 31,147
2019-01-25 $21.45 $21.62 $21.45 $21.62 $21.62 8,960
2019-01-24 $21.45 $21.50 $21.28 $21.28 $21.28 3,175
2019-01-23 $20.92 $20.92 $20.92 $20.92 $20.92 1
2019-01-22 $21.08 $21.08 $20.82 $20.92 $20.92 2,288
2019-01-18 $21.50 $21.50 $21.14 $21.27 $21.27 16,195
2019-01-17 $21.18 $21.51 $21.18 $21.51 $21.51 27,110
2019-01-16 $21.05 $21.15 $21.05 $21.15 $21.15 14,685
2019-01-15 $21.00 $21.02 $20.85 $20.85 $20.85 6,155
2019-01-14 $21.00 $21.04 $20.76 $20.81 $20.81 15,869
2019-01-11 $20.51 $20.58 $20.50 $20.50 $20.50 7,101
2019-01-10 $19.85 $20.17 $19.85 $20.17 $20.17 1,200
2019-01-09 $20.15 $20.31 $20.15 $20.27 $20.27 13,080
2019-01-08 $20.22 $20.22 $19.72 $20.01 $20.01 4,710
2019-01-07 $20.01 $20.03 $19.82 $19.93 $19.93 12,991
2019-01-04 $19.10 $19.91 $19.01 $19.90 $19.90 6,482
2019-01-03 $18.95 $18.95 $18.55 $18.58 $18.58 22,829
2019-01-02 $19.20 $19.20 $18.97 $18.97 $18.97 2,559
2018-12-31 $18.86 $19.05 $18.86 $19.00 $19.00 25,632
2018-12-28 $19.22 $19.22 $18.33 $18.67 $18.67 2,310
2018-12-27 $17.82 $18.51 $17.82 $18.51 $18.51 42,505
2018-12-26 $18.56 $18.56 $16.48 $17.61 $17.61 2,713
2018-12-24 $17.43 $17.82 $17.41 $17.80 $17.80 4,533
2018-12-21 $18.57 $18.87 $17.95 $17.96 $17.96 9,604
2018-12-20 $19.24 $19.24 $18.98 $18.98 $18.98 13,610
2018-12-19 $20.05 $20.08 $19.24 $19.36 $19.36 13,462
2018-12-18 $19.16 $19.36 $19.16 $19.36 $19.36 1,185
2018-12-17 $18.80 $19.04 $18.79 $19.00 $19.00 1,591
2018-12-14 $19.03 $19.29 $18.95 $18.99 $18.99 4,090
2018-12-13 $19.30 $19.47 $19.12 $19.12 $19.12 3,824
2018-12-12 $20.19 $20.19 $19.89 $19.89 $19.89 700
2018-12-11 $20.26 $20.28 $19.94 $19.94 $19.94 707
2018-12-10 $19.87 $20.02 $19.45 $20.02 $20.02 28,375
2018-12-07 $20.23 $20.23 $20.20 $20.21 $20.21 1,600
2018-12-06 $20.39 $20.80 $20.35 $20.80 $20.80 3,140
2018-12-04 $21.27 $21.27 $20.71 $20.90 $20.90 32,500
2018-12-03 $22.22 $22.22 $21.78 $21.78 $21.78 9,302
2018-11-30 $21.78 $22.05 $21.73 $21.85 $21.85 80,542
2018-11-29 $21.22 $21.56 $21.22 $21.56 $21.56 73,035
2018-11-28 $21.08 $21.18 $20.79 $21.18 $21.18 6,435
2018-11-27 $20.88 $21.16 $20.77 $20.77 $20.77 31,368
2018-11-26 $20.00 $20.89 $20.00 $20.73 $20.73 65,979
2018-11-23 $19.65 $19.65 $19.64 $19.64 $19.64 251
2018-11-21 $19.47 $19.47 $19.47 $19.47 $19.47 210
2018-11-20 $18.62 $18.83 $18.62 $18.62 $18.62 5,565
2018-11-19 $19.10 $19.10 $19.01 $19.01 $19.01 603
2018-11-16 $19.62 $19.62 $19.30 $19.30 $19.30 5,334
2018-11-15 $19.95 $19.95 $19.33 $19.76 $19.76 7,654
2018-11-14 $20.19 $20.20 $19.78 $19.81 $19.81 14,305
2018-11-13 $20.25 $20.73 $20.25 $20.71 $20.71 4,074
2018-11-12 $19.97 $20.18 $19.75 $20.18 $20.18 2,965
2018-11-09 $20.01 $20.17 $19.99 $20.15 $20.15 7,703
2018-11-08 $20.24 $20.31 $20.24 $20.30 $20.30 1,600
2018-11-07 $20.50 $20.51 $20.41 $20.41 $20.41 13,680
2018-11-06 $20.27 $20.27 $20.02 $20.02 $20.02 3,169
2018-11-05 $20.24 $20.30 $20.24 $20.30 $20.30 4,033
2018-11-02 $20.37 $20.37 $20.37 $20.37 $20.37 560
2018-11-01 $19.74 $19.78 $19.34 $19.78 $19.78 560
2018-10-31 $18.67 $19.01 $18.67 $19.01 $19.01 8,096
2018-10-30 $17.96 $18.06 $17.79 $17.83 $17.83 3,349
2018-10-29 $18.78 $18.82 $17.95 $18.04 $18.04 4,753
2018-10-26 $18.23 $18.46 $17.95 $18.44 $18.44 17,780
2018-10-25 $18.19 $18.31 $18.18 $18.31 $18.31 31,645
2018-10-24 $18.44 $18.44 $17.64 $17.64 $17.64 7,648
2018-10-23 $17.55 $18.80 $17.55 $18.80 $18.80 38,300
2018-10-22 $18.41 $18.41 $18.41 $18.41 $18.41 26
2018-10-19 $18.37 $18.69 $18.37 $18.41 $18.41 2,355
2018-10-18 $19.50 $19.50 $19.50 $19.50 $19.50 1
2018-10-17 $19.50 $19.50 $19.50 $19.50 $19.50 0
2018-10-16 $19.03 $19.50 $19.03 $19.50 $19.50 4,184
2018-10-15 $18.62 $18.88 $18.62 $18.88 $18.88 958
2018-10-12 $18.61 $18.61 $18.61 $18.61 $18.61 2,250
2018-10-11 $18.17 $18.75 $17.78 $18.55 $18.55 31,695
2018-10-10 $19.52 $19.52 $18.38 $18.40 $18.40 9,789
2018-10-09 $18.93 $19.19 $18.93 $19.09 $19.09 1,577
2018-10-08 $20.64 $20.64 $18.53 $20.50 $20.50 1,900
2018-10-05 $19.81 $20.00 $19.27 $19.60 $19.60 3,290
2018-10-04 $19.79 $19.85 $19.25 $19.45 $19.45 33,055
2018-10-03 $20.01 $20.23 $19.90 $19.90 $19.90 4,378
2018-10-02 $20.30 $20.76 $19.61 $20.21 $20.21 21,410
2018-10-01 $21.84 $22.00 $20.46 $20.46 $20.46 34,200
2018-09-28 $21.30 $21.35 $21.24 $21.25 $21.25 8,975
2018-09-27 $21.24 $21.43 $21.23 $21.40 $21.40 9,010
2018-09-26 $21.21 $21.50 $21.01 $21.24 $21.24 6,730
2018-09-25 $21.69 $21.69 $20.99 $21.24 $21.24 14,380
2018-09-24 $21.51 $21.80 $21.50 $21.80 $21.80 6,575
2018-09-21 $21.66 $22.00 $21.50 $21.87 $21.87 15,805
2018-09-20 $21.29 $21.40 $21.25 $21.40 $21.40 23,516
2018-09-19 $21.05 $21.23 $20.96 $21.23 $21.23 5,114
2018-09-18 $20.73 $21.07 $20.73 $21.05 $21.05 5,635
2018-09-17 $20.84 $21.11 $20.84 $20.84 $20.84 22,100
2018-09-14 $20.58 $21.00 $20.58 $21.00 $21.00 1,259
2018-09-13 $21.00 $21.16 $20.57 $20.57 $20.57 12,144
2018-09-12 $21.00 $21.25 $20.91 $20.91 $20.91 44,795
2018-09-11 $20.72 $20.81 $20.72 $20.80 $20.80 943
2018-09-10 $20.32 $20.43 $20.29 $20.38 $20.38 4,800
2018-09-07 $20.32 $20.50 $20.23 $20.29 $20.29 4,934
2018-09-06 $20.20 $20.40 $20.20 $20.33 $20.33 31,869
2018-09-05 $20.00 $20.21 $19.72 $20.20 $20.20 29,007
2018-09-04 $20.23 $20.23 $20.02 $20.15 $20.15 4,267
2018-08-31 $20.43 $20.68 $20.43 $20.68 $20.68 2,280
2018-08-30 $20.74 $20.92 $20.74 $20.75 $20.75 8,249
2018-08-29 $20.92 $20.92 $20.85 $20.90 $20.90 2,045
2018-08-28 $20.74 $20.95 $20.67 $20.92 $20.92 15,532
2018-08-27 $20.64 $20.87 $20.58 $20.58 $20.58 19,062
2018-08-24 $20.58 $20.58 $20.51 $20.51 $20.51 950
2018-08-23 $20.50 $20.82 $20.47 $20.47 $20.47 5,592
2018-08-22 $20.25 $20.50 $20.25 $20.41 $20.41 28,780
2018-08-21 $19.90 $20.54 $19.90 $20.54 $20.54 61,160
2018-08-20 $18.75 $19.01 $18.52 $18.98 $18.98 9,875
2018-08-17 $18.34 $18.35 $18.34 $18.35 $18.35 2,470
2018-08-16 $18.17 $18.17 $18.13 $18.13 $18.13 306
2018-08-15 $18.00 $18.00 $17.65 $17.76 $17.76 19,565
2018-08-14 $18.05 $18.05 $17.79 $17.85 $17.85 1,820
2018-08-13 $18.05 $18.11 $17.77 $17.94 $17.94 5,075
2018-08-10 $18.24 $18.42 $17.92 $17.96 $17.96 4,054
2018-08-09 $18.75 $18.75 $18.32 $18.34 $18.34 1,755
2018-08-08 $18.40 $18.86 $18.37 $18.85 $18.85 15,905
2018-08-07 $18.26 $18.61 $18.16 $18.16 $18.16 2,803
2018-08-06 $17.26 $18.25 $17.26 $18.25 $18.25 869
2018-08-03 $17.98 $18.32 $17.98 $18.27 $18.27 4,826
2018-08-02 $17.81 $18.02 $17.75 $17.98 $17.98 4,969
2018-08-01 $18.11 $18.22 $17.81 $18.00 $18.00 1,730
2018-07-31 $18.61 $18.61 $18.08 $18.08 $18.08 6,394
2018-07-30 $18.19 $18.61 $18.18 $18.61 $18.61 15,028
2018-07-27 $17.88 $18.50 $17.77 $17.85 $17.85 22,764
2018-07-26 $17.26 $18.02 $17.25 $18.01 $18.01 16,919
2018-07-25 $16.82 $17.21 $16.80 $17.21 $17.21 20,963
2018-07-24 $17.05 $17.08 $16.80 $16.80 $16.80 6,470
2018-07-23 $16.76 $16.76 $16.66 $16.70 $16.70 5,989
2018-07-20 $16.80 $16.97 $16.78 $16.80 $16.80 4,678
2018-07-19 $16.72 $16.85 $16.64 $16.72 $16.72 3,854
2018-07-18 $16.43 $17.14 $16.43 $17.04 $17.04 25,848
2018-07-17 $16.06 $16.32 $16.06 $16.21 $16.21 2,400
2018-07-16 $15.88 $15.88 $15.77 $15.80 $15.80 12,497
2018-07-13 $15.98 $15.98 $15.83 $15.85 $15.85 9,005
2018-07-12 $15.92 $16.15 $15.92 $15.97 $15.97 1,900
2018-07-11 $15.99 $15.99 $15.65 $15.67 $15.67 18,755
2018-07-10 $16.48 $16.48 $16.05 $16.08 $16.08 44,537
2018-07-09 $15.99 $16.59 $15.91 $16.57 $16.57 28,040
2018-07-06 $15.87 $16.00 $15.86 $15.98 $15.98 12,541
2018-07-05 $16.30 $16.30 $15.94 $15.96 $15.96 13,280
2018-07-03 $16.20 $16.31 $16.07 $16.31 $16.31 25,527
2018-07-02 $16.35 $16.96 $15.23 $16.50 $16.50 7,870
2018-06-29 $15.89 $16.22 $15.89 $16.18 $16.18 22,769
2018-06-28 $15.87 $15.88 $15.35 $15.68 $15.68 30,263
2018-06-27 $16.54 $16.54 $15.92 $15.96 $15.96 33,444
2018-06-26 $16.52 $16.74 $16.32 $16.61 $16.61 11,090
2018-06-25 $17.17 $17.17 $16.71 $16.79 $16.79 11,718
2018-06-22 $17.64 $17.64 $17.37 $17.58 $17.58 11,472
2018-06-21 $17.67 $17.81 $17.62 $17.71 $17.71 4,421
2018-06-20 $17.36 $17.75 $17.31 $17.75 $17.75 18,982
2018-06-19 $17.30 $17.47 $17.00 $17.40 $17.40 39,704
2018-06-18 $17.57 $17.70 $17.30 $17.32 $17.32 14,963
2018-06-15 $17.68 $17.68 $17.34 $17.62 $17.62 29,329
2018-06-14 $17.94 $17.94 $17.66 $17.70 $17.70 39,392
2018-06-13 $18.10 $18.13 $17.90 $17.96 $17.96 4,238
2018-06-12 $17.94 $18.01 $17.89 $17.99 $17.99 6,523
2018-06-11 $17.96 $17.96 $17.77 $17.77 $17.77 6,511
2018-06-08 $17.83 $17.93 $17.83 $17.93 $17.93 570
2018-06-07 $18.23 $18.28 $18.12 $18.12 $18.12 7,579
2018-06-06 $18.32 $18.44 $18.28 $18.28 $18.28 2,599
2018-06-05 $18.24 $18.27 $18.24 $18.27 $18.27 445
2018-06-04 $17.75 $18.29 $17.75 $18.29 $18.29 2,919
2018-06-01 $17.94 $17.94 $17.45 $17.45 $17.45 16,203
2018-05-31 $18.20 $18.25 $17.75 $17.76 $17.76 2,953
2018-05-30 $18.25 $18.41 $18.25 $18.29 $18.29 16,219
2018-05-29 $18.68 $18.68 $18.04 $18.06 $18.06 5,485
2018-05-25 $19.17 $19.17 $18.95 $18.95 $18.95 8,161
2018-05-24 $18.64 $18.76 $18.64 $18.76 $18.76 300
2018-05-23 $18.63 $18.63 $18.63 $18.63 $18.63 225
2018-05-22 $19.01 $19.01 $18.73 $18.73 $18.73 2,260
2018-05-21 $20.04 $20.04 $20.04 $20.04 $20.04 200
2018-05-18 $18.98 $18.98 $18.87 $18.87 $18.87 3,200
2018-05-17 $19.35 $19.36 $19.21 $19.36 $19.36 1,356
2018-05-16 $19.63 $19.64 $19.33 $19.36 $19.36 1,143
2018-05-15 $18.57 $19.19 $18.51 $19.19 $19.19 5,463
2018-05-14 $18.68 $18.68 $18.53 $18.53 $18.53 2,407
2018-05-11 $18.09 $18.53 $18.09 $18.48 $18.48 2,095
2018-05-10 $17.93 $17.93 $17.70 $17.70 $17.70 119,020
2018-05-09 $18.37 $18.45 $18.07 $18.14 $18.14 56,574
2018-05-08 $18.30 $18.31 $18.11 $18.31 $18.31 3,701
2018-05-07 $18.75 $18.81 $18.58 $18.58 $18.58 2,038
2018-05-04 $18.72 $18.97 $18.59 $18.77 $18.77 6,282
2018-05-03 $19.01 $19.01 $18.79 $18.80 $18.80 4,626
2018-05-02 $19.18 $19.33 $19.18 $19.33 $19.33 578
2018-05-01 $19.83 $19.83 $19.50 $19.50 $19.50 4,731
2018-04-30 $19.97 $20.10 $19.81 $19.82 $19.82 1,250
2018-04-27 $19.25 $19.47 $19.24 $19.45 $19.45 2,889
2018-04-26 $19.44 $19.49 $19.25 $19.25 $19.25 6,130
2018-04-25 $19.64 $19.77 $19.55 $19.55 $19.55 6,478
2018-04-24 $20.19 $20.37 $19.96 $19.96 $19.96 6,161
2018-04-23 $20.08 $20.19 $20.08 $20.08 $20.08 36,500
2018-04-20 $20.30 $20.32 $20.10 $20.19 $20.19 2,498
2018-04-19 $20.80 $20.80 $20.25 $20.28 $20.28 11,753
2018-04-18 $20.49 $21.11 $20.49 $20.90 $20.90 2,289
2018-04-17 $20.24 $20.68 $20.22 $20.56 $20.56 6,540
2018-04-16 $19.89 $20.05 $19.89 $19.96 $19.96 3,673
2018-04-13 $20.00 $20.00 $19.53 $19.62 $19.62 3,521
2018-04-12 $20.06 $20.09 $19.92 $20.09 $20.09 2,000
2018-04-11 $20.22 $20.22 $19.84 $19.84 $19.84 2,050
2018-04-10 $20.68 $20.68 $20.14 $20.14 $20.14 1,200
2018-04-09 $20.29 $20.32 $20.09 $20.09 $20.09 700
2018-04-06 $20.19 $20.52 $20.12 $20.12 $20.12 1,533
2018-04-05 $20.70 $20.70 $20.29 $20.29 $20.29 1,511
2018-04-04 $19.89 $20.59 $19.89 $20.59 $20.59 19,668
2018-04-03 $20.55 $20.73 $20.55 $20.66 $20.66 32,016
2018-04-02 $20.66 $20.70 $20.18 $20.32 $20.32 5,353
2018-03-29 $20.31 $20.66 $20.29 $20.66 $20.66 602
2018-03-28 $20.13 $20.15 $20.05 $20.05 $20.05 1,066
2018-03-27 $20.71 $20.72 $20.44 $20.44 $20.44 12,873
2018-03-26 $21.27 $21.27 $20.72 $20.75 $20.75 4,159
2018-03-23 $21.37 $21.37 $21.03 $21.08 $21.08 1,726
2018-03-22 $22.42 $22.42 $21.03 $21.03 $21.03 7,081
2018-03-21 $22.25 $22.25 $21.97 $22.16 $22.16 2,460
2018-03-20 $21.34 $22.20 $21.34 $22.20 $22.20 452,155
2018-03-19 $21.24 $21.24 $20.99 $21.04 $21.04 2,607
2018-03-16 $21.65 $21.65 $21.40 $21.49 $21.49 5,896
2018-03-15 $21.41 $21.78 $21.41 $21.51 $21.51 8,015
2018-03-14 $21.43 $21.64 $21.42 $21.53 $21.53 5,710
2018-03-13 $21.45 $21.45 $21.27 $21.27 $21.27 57,826
2018-03-12 $21.18 $21.25 $21.17 $21.25 $21.25 3,600
2018-03-09 $21.05 $21.23 $20.99 $21.23 $21.23 81,305
2018-03-08 $20.60 $20.96 $20.60 $20.95 $20.95 8,160
2018-03-07 $20.84 $20.84 $20.79 $20.79 $20.79 450
2018-03-06 $20.95 $21.02 $20.85 $20.85 $20.85 71,210
2018-03-05 $20.83 $20.85 $20.62 $20.83 $20.83 47,812
2018-03-02 $21.07 $21.07 $20.69 $20.88 $20.88 5,540
2018-03-01 $21.00 $21.54 $21.00 $21.25 $21.25 6,864
2018-02-28 $21.25 $21.36 $21.11 $21.12 $21.12 37,143
2018-02-27 $21.38 $21.52 $21.09 $21.32 $21.32 5,327
2018-02-26 $21.02 $21.40 $20.82 $21.35 $21.35 9,291
2018-02-23 $20.44 $20.58 $20.44 $20.53 $20.53 3,181
2018-02-22 $20.66 $20.93 $20.56 $20.56 $20.56 5,725
2018-02-21 $20.43 $20.81 $20.43 $20.69 $20.69 84,825
2018-02-20 $19.85 $20.29 $19.78 $20.09 $20.09 90,037
2018-02-16 $20.36 $20.36 $19.78 $19.90 $19.90 15,772
2018-02-15 $19.22 $19.59 $18.86 $19.59 $19.59 12,710
2018-02-14 $18.30 $18.60 $18.30 $18.53 $18.53 6,090
2018-02-13 $18.30 $18.30 $18.09 $18.11 $18.11 2,474
2018-02-12 $18.10 $18.44 $17.90 $18.24 $18.24 9,205
2018-02-09 $18.76 $18.76 $17.80 $17.93 $17.93 118,920
2018-02-08 $19.35 $19.35 $18.62 $18.69 $18.69 62,432
2018-02-07 $18.60 $19.30 $18.50 $19.30 $19.30 4,921
2018-02-06 $18.09 $18.82 $17.50 $18.67 $18.67 7,439
2018-02-05 $18.61 $18.96 $18.50 $18.52 $18.52 11,216
2018-02-02 $19.34 $19.39 $18.94 $19.08 $19.08 11,925
2018-02-01 $19.29 $19.58 $19.21 $19.47 $19.47 15,155
2018-01-31 $19.73 $19.80 $19.40 $19.43 $19.43 71,484
2018-01-30 $18.91 $19.43 $18.69 $19.43 $19.43 10,840
2018-01-29 $18.64 $18.98 $18.64 $18.98 $18.98 66,121
2018-01-26 $18.74 $18.74 $18.33 $18.69 $18.69 84,347
2018-01-25 $18.47 $18.88 $18.47 $18.71 $18.71 3,004
2018-01-24 $18.67 $18.70 $18.35 $18.50 $18.50 6,320
2018-01-23 $18.60 $18.80 $18.18 $18.73 $18.73 11,163
2018-01-22 $18.35 $18.82 $18.35 $18.74 $18.74 8,744
2018-01-19 $18.53 $18.61 $18.33 $18.37 $18.37 9,243
2018-01-18 $18.41 $18.57 $18.33 $18.45 $18.45 6,485
2018-01-17 $19.00 $19.00 $18.19 $18.48 $18.48 21,383
2018-01-16 $19.42 $19.42 $18.54 $18.55 $18.55 8,694
2018-01-12 $19.23 $19.47 $19.20 $19.47 $19.47 6,796
2018-01-11 $19.00 $19.05 $18.74 $19.03 $19.03 7,249
2018-01-10 $19.05 $19.25 $18.63 $18.63 $18.63 7,438
2018-01-09 $19.19 $19.19 $18.34 $18.64 $18.64 33,449
2018-01-08 $19.87 $19.87 $19.11 $19.25 $19.25 15,973
2018-01-05 $20.05 $20.05 $19.79 $19.93 $19.93 8,289
2018-01-04 $20.18 $20.19 $20.10 $20.12 $20.12 9,170
2018-01-03 $20.83 $20.83 $20.14 $20.20 $20.20 4,445
2018-01-02 $20.83 $20.91 $20.83 $20.86 $20.86 6,988
2017-12-29 $20.66 $20.67 $20.51 $20.57 $20.57 8,333
2017-12-28 $20.39 $20.53 $20.39 $20.50 $20.50 9,372
2017-12-27 $20.17 $20.31 $20.16 $20.29 $20.29 12,964
2017-12-26 $19.03 $20.52 $19.03 $20.52 $20.52 2,355
2017-12-22 $19.85 $20.03 $19.85 $20.03 $20.03 1,742
2017-12-21 $19.81 $20.28 $19.77 $20.16 $20.16 15,115
2017-12-20 $19.99 $20.00 $19.81 $19.81 $19.81 1,865
2017-12-19 $19.95 $20.08 $19.80 $19.80 $19.80 1,490
2017-12-18 $19.83 $20.06 $19.83 $20.01 $20.01 2,389
2017-12-15 $19.75 $20.00 $19.75 $19.85 $19.85 11,348
2017-12-14 $19.64 $19.77 $19.62 $19.75 $19.75 2,752
2017-12-13 $20.03 $20.12 $19.74 $19.76 $19.76 28,209
2017-12-12 $19.63 $20.16 $19.63 $19.75 $19.75 75,377
2017-12-11 $19.80 $19.93 $19.73 $19.73 $19.73 44,267
2017-12-08 $19.28 $20.00 $19.28 $19.90 $19.90 56,789
2017-12-07 $19.24 $19.38 $18.99 $19.14 $19.14 5,783
2017-12-06 $19.16 $19.27 $19.01 $19.27 $19.27 3,182
2017-12-05 $19.53 $19.63 $19.24 $19.24 $19.24 2,811
2017-12-04 $19.19 $19.75 $19.19 $19.61 $19.61 16,141
2017-12-01 $19.43 $19.43 $19.00 $19.15 $19.15 13,348
2017-11-30 $18.66 $19.17 $18.56 $19.06 $19.06 138,932
2017-11-29 $18.73 $18.76 $18.36 $18.56 $18.56 6,757
2017-11-28 $19.12 $19.12 $18.67 $18.89 $18.89 5,935
2017-11-27 $19.33 $19.50 $19.29 $19.44 $19.44 9,328
2017-11-24 $19.43 $19.45 $19.28 $19.45 $19.45 7,888
2017-11-22 $19.68 $19.77 $19.68 $19.75 $19.75 4,969
2017-11-21 $19.62 $20.15 $19.59 $19.59 $19.59 2,900
2017-11-20 $19.30 $19.76 $19.09 $19.40 $19.40 53,143
2017-11-17 $18.63 $19.30 $18.63 $19.10 $19.10 34,584
2017-11-16 $18.65 $18.71 $18.59 $18.66 $18.66 6,370
2017-11-15 $17.94 $18.59 $17.87 $18.47 $18.47 10,504
2017-11-14 $17.81 $18.25 $17.81 $18.05 $18.05 7,979
2017-11-13 $17.50 $17.79 $17.28 $17.75 $17.75 24,886
2017-11-10 $18.43 $18.43 $17.65 $18.00 $18.00 13,510
2017-11-09 $18.73 $18.74 $18.47 $18.51 $18.51 5,745
2017-11-08 $18.78 $18.84 $18.59 $18.75 $18.75 3,917
2017-11-07 $18.86 $18.89 $18.40 $18.67 $18.67 16,179
2017-11-06 $19.11 $19.11 $18.72 $18.87 $18.87 26,825
2017-11-03 $19.39 $19.62 $19.39 $19.49 $19.49 8,651
2017-11-02 $19.13 $19.18 $18.99 $19.15 $19.15 21,869
2017-11-01 $19.78 $19.78 $18.33 $18.70 $18.70 30,931
2017-10-31 $20.00 $20.04 $19.68 $19.80 $19.80 65,896
2017-10-30 $20.39 $20.46 $19.83 $19.83 $19.83 9,432
2017-10-27 $21.04 $21.04 $20.41 $20.50 $20.50 14,325
2017-10-26 $20.18 $21.23 $20.18 $21.23 $21.23 25,036
2017-10-25 $20.93 $20.93 $19.64 $20.32 $20.32 34,809
2017-10-24 $21.14 $21.15 $20.71 $20.81 $20.81 7,324
2017-10-23 $20.94 $20.94 $20.76 $20.81 $20.81 23,783
2017-10-20 $21.15 $21.26 $20.80 $20.80 $20.80 3,237
2017-10-19 $21.21 $21.76 $20.78 $21.29 $21.29 11,303
2017-10-18 $21.75 $21.75 $21.25 $21.30 $21.30 2,925
2017-10-17 $21.82 $21.82 $21.50 $21.59 $21.59 12,453
2017-10-16 $22.13 $22.16 $21.87 $21.87 $21.87 4,647
2017-10-13 $22.50 $22.50 $21.57 $22.17 $22.17 11,978
2017-10-12 $22.53 $22.83 $22.25 $22.27 $22.27 11,659
2017-10-11 $21.92 $22.40 $21.92 $22.40 $22.40 11,154
2017-10-10 $21.57 $22.06 $21.57 $21.93 $21.93 10,179
2017-10-09 $21.45 $21.57 $21.45 $21.57 $21.57 1,000
2017-10-06 $21.23 $21.33 $21.07 $21.33 $21.33 60,297
2017-10-05 $20.80 $21.42 $20.78 $21.25 $21.25 9,215
2017-10-04 $21.25 $21.25 $20.86 $20.86 $20.86 20,040
2017-10-03 $21.15 $21.33 $21.15 $21.28 $21.28 2,598
2017-10-02 $20.98 $21.33 $20.87 $21.00 $21.00 12,648
2017-09-29 $21.44 $21.44 $21.03 $21.04 $21.04 3,370
2017-09-28 $21.12 $21.55 $21.12 $21.41 $21.41 11,028
2017-09-27 $20.83 $21.37 $20.83 $20.99 $20.99 4,367
2017-09-26 $20.76 $20.76 $20.44 $20.70 $20.70 10,154
2017-09-25 $22.27 $22.27 $20.63 $20.63 $20.63 25,565
2017-09-22 $21.35 $22.36 $21.35 $22.30 $22.30 24,960
2017-09-21 $21.16 $21.45 $20.59 $21.45 $21.45 22,742
2017-09-20 $19.65 $20.96 $19.65 $20.90 $20.90 23,173
2017-09-19 $19.50 $19.73 $18.86 $19.03 $19.03 17,926
2017-09-18 $19.83 $19.83 $19.19 $19.26 $19.26 4,348
2017-09-15 $19.51 $20.27 $19.50 $20.03 $20.03 9,224
2017-09-14 $19.29 $19.58 $19.21 $19.58 $19.58 9,690
2017-09-13 $19.50 $19.65 $19.07 $19.41 $19.41 27,176
2017-09-12 $18.80 $19.35 $18.64 $19.35 $19.35 46,454
2017-09-11 $18.35 $18.58 $18.10 $18.58 $18.58 4,447
2017-09-08 $18.32 $18.32 $18.14 $18.15 $18.15 10,846
2017-09-07 $18.50 $18.78 $18.50 $18.78 $18.78 3,374
2017-09-06 $18.67 $18.67 $18.20 $18.23 $18.23 6,801
2017-09-05 $18.60 $18.60 $17.92 $18.30 $18.30 38,042
2017-09-01 $18.63 $18.65 $18.63 $18.65 $18.65 1,972
2017-08-31 $18.57 $18.76 $18.55 $18.58 $18.58 6,530
2017-08-30 $18.52 $18.59 $18.46 $18.46 $18.46 8,536
2017-08-29 $18.27 $18.60 $18.27 $18.52 $18.52 4,216
2017-08-28 $18.52 $18.52 $18.33 $18.43 $18.43 612
2017-08-25 $18.69 $18.82 $18.62 $18.62 $18.62 81,645
2017-08-24 $18.73 $18.73 $18.52 $18.57 $18.57 8,530
2017-08-23 $18.59 $19.10 $18.59 $19.07 $19.07 5,559
2017-08-22 $18.31 $18.32 $18.23 $18.28 $18.28 6,852
2017-08-21 $18.12 $18.21 $18.09 $18.21 $18.21 2,538
2017-08-18 $17.79 $17.89 $17.70 $17.88 $17.88 23,761
2017-08-17 $18.06 $18.15 $17.88 $17.89 $17.89 11,100
2017-08-16 $18.00 $18.07 $18.00 $18.01 $18.01 38,137
2017-08-15 $18.05 $18.09 $17.85 $17.92 $17.92 14,725
2017-08-14 $17.43 $18.11 $17.43 $18.07 $18.07 4,766
2017-08-11 $17.26 $17.43 $17.26 $17.43 $17.43 20,451
2017-08-10 $17.40 $17.47 $17.12 $17.12 $17.12 56,520
2017-08-09 $17.15 $17.45 $17.15 $17.45 $17.45 8,642
2017-08-08 $17.36 $17.40 $17.25 $17.25 $17.25 8,426
2017-08-07 $17.13 $17.13 $17.04 $17.04 $17.04 461
2017-08-04 $17.12 $17.19 $17.09 $17.11 $17.11 4,529
2017-08-03 $16.63 $17.29 $16.63 $17.09 $17.09 25,198
2017-08-02 $17.61 $17.71 $16.45 $16.62 $16.62 36,431
2017-08-01 $17.38 $17.66 $16.93 $17.25 $17.25 68,042
2017-07-31 $15.54 $16.00 $15.53 $15.88 $15.88 26,050
2017-07-28 $15.01 $15.35 $14.96 $15.29 $15.29 63,931
2017-07-27 $15.00 $15.29 $14.93 $14.96 $14.96 16,346
2017-07-26 $15.24 $15.29 $15.22 $15.27 $15.27 12,560
2017-07-25 $15.26 $15.41 $15.26 $15.41 $15.41 1,301
2017-07-24 $15.24 $15.46 $15.22 $15.22 $15.22 7,798
2017-07-21 $15.62 $15.62 $15.19 $15.20 $15.20 16,113
2017-07-20 $15.84 $15.94 $15.77 $15.94 $15.94 1,932
2017-07-19 $16.08 $16.08 $15.79 $15.82 $15.82 20,506
2017-07-18 $15.83 $15.99 $15.83 $15.98 $15.98 5,990
2017-07-17 $16.13 $16.17 $15.78 $15.83 $15.83 7,294
2017-07-14 $16.34 $16.43 $16.30 $16.30 $16.30 5,428
2017-07-13 $16.23 $16.33 $16.07 $16.32 $16.32 5,716
2017-07-12 $16.14 $16.33 $15.98 $16.33 $16.33 12,331
2017-07-11 $16.12 $16.12 $16.00 $16.11 $16.11 21,747
2017-07-10 $15.32 $15.77 $15.32 $15.77 $15.77 25,597
2017-07-07 $14.85 $15.38 $14.70 $15.38 $15.38 13,126
2017-07-06 $13.94 $14.93 $13.87 $14.79 $14.79 25,679
2017-07-05 $13.35 $13.40 $13.23 $13.40 $13.40 7,005
2017-07-03 $13.45 $13.45 $13.45 $13.45 $13.45 45
2017-06-30 $13.25 $13.45 $13.25 $13.45 $13.45 11,646
2017-06-29 $13.31 $13.31 $13.19 $13.26 $13.26 2,678
2017-06-28 $12.94 $13.20 $12.94 $13.20 $13.20 38,865
2017-06-27 $12.96 $12.96 $12.93 $12.93 $12.93 700
2017-06-26 $13.12 $13.15 $12.86 $12.86 $12.86 1,392
2017-06-23 $13.04 $13.08 $12.94 $12.94 $12.94 5,630
2017-06-22 $12.97 $13.32 $12.97 $13.24 $13.24 4,177
2017-06-21 $12.93 $12.93 $12.89 $12.89 $12.89 818
2017-06-20 $12.93 $12.99 $12.92 $12.97 $12.97 2,950
2017-06-19 $12.98 $13.17 $12.98 $13.07 $13.07 9,960
2017-06-16 $12.76 $12.89 $12.75 $12.89 $12.89 1,300
2017-06-15 $12.83 $12.83 $12.65 $12.77 $12.77 2,826
2017-06-14 $13.30 $13.30 $12.85 $12.85 $12.85 8,145
2017-06-13 $13.23 $13.23 $13.20 $13.20 $13.20 1,470
2017-06-12 $13.24 $13.24 $12.97 $13.16 $13.16 23,524
2017-06-09 $13.26 $13.44 $13.23 $13.23 $13.23 7,370
2017-06-08 $13.24 $13.35 $13.23 $13.23 $13.23 67,655
2017-06-07 $13.37 $13.37 $13.18 $13.20 $13.20 44,133
2017-06-06 $13.00 $13.08 $12.86 $13.08 $13.08 740
2017-06-05 $13.15 $13.21 $13.09 $13.17 $13.17 36,000
2017-06-02 $13.10 $13.20 $13.10 $13.18 $13.18 4,865
2017-06-01 $13.25 $13.28 $13.14 $13.14 $13.14 45,141
2017-05-31 $13.30 $13.30 $13.11 $13.14 $13.14 24,065
2017-05-30 $13.29 $13.32 $13.14 $13.31 $13.31 210,026
2017-05-26 $13.03 $13.11 $13.03 $13.10 $13.10 18,580
2017-05-25 $13.02 $13.17 $13.02 $13.06 $13.06 15,414
2017-05-24 $12.71 $12.92 $12.71 $12.92 $12.92 19,900
2017-05-23 $12.61 $12.65 $12.49 $12.62 $12.62 49,664
2017-05-22 $12.05 $12.50 $12.05 $12.50 $12.50 6,145
2017-05-19 $12.22 $12.51 $12.22 $12.51 $12.51 27,007
2017-05-18 $11.49 $12.14 $11.49 $12.07 $12.07 9,235
2017-05-17 $12.26 $12.26 $11.77 $11.77 $11.77 9,493
2017-05-16 $11.97 $12.51 $11.95 $12.50 $12.50 36,276
2017-05-15 $11.83 $11.93 $11.80 $11.81 $11.81 1,002
2017-05-12 $11.93 $11.94 $11.63 $11.74 $11.74 6,500
2017-05-11 $11.46 $12.05 $11.18 $12.00 $12.00 60,900
2017-05-10 $10.61 $11.00 $10.60 $10.94 $10.94 47,035
2017-05-09 $10.60 $10.68 $10.58 $10.58 $10.58 69,386
2017-05-08 $9.94 $10.26 $9.94 $10.26 $10.26 27,461
2017-05-05 $9.74 $10.23 $9.74 $10.21 $10.21 28,000
2017-05-04 $9.22 $9.33 $9.20 $9.28 $9.28 11,395
2017-05-03 $9.31 $9.33 $9.15 $9.15 $9.15 11,942
2017-05-02 $9.36 $9.39 $9.28 $9.28 $9.28 55,965
2017-05-01 $9.52 $9.52 $9.40 $9.43 $9.43 10,930
2017-04-28 $9.54 $9.59 $9.50 $9.51 $9.51 10,952
2017-04-27 $9.72 $9.72 $9.52 $9.54 $9.54 50,704
2017-04-26 $9.91 $9.91 $9.84 $9.84 $9.84 2,875
2017-04-25 $9.91 $9.96 $9.91 $9.94 $9.94 10,430
2017-04-24 $9.74 $9.89 $9.74 $9.86 $9.86 10,452
2017-04-21 $9.70 $9.70 $9.63 $9.66 $9.66 10,750
2017-04-20 $9.79 $9.80 $9.74 $9.77 $9.77 11,317
2017-04-19 $9.87 $9.87 $9.80 $9.80 $9.80 6,005
2017-04-18 $9.91 $9.97 $9.87 $9.94 $9.94 16,773
2017-04-17 $9.94 $10.01 $9.93 $10.00 $10.00 8,121
2017-04-13 $9.95 $9.95 $9.84 $9.84 $9.84 4,651
2017-04-12 $9.99 $9.99 $9.85 $9.86 $9.86 8,460
2017-04-11 $9.89 $9.99 $9.89 $9.91 $9.91 5,530
2017-04-10 $9.87 $10.00 $9.87 $9.94 $9.94 9,297
2017-04-07 $9.87 $9.95 $9.83 $9.85 $9.85 66,460
2017-04-06 $9.82 $9.88 $9.80 $9.84 $9.84 9,840
2017-04-05 $9.99 $10.04 $9.90 $9.90 $9.90 25,994
2017-04-04 $10.04 $10.04 $9.96 $9.96 $9.96 4,175
2017-04-03 $10.36 $10.36 $10.19 $10.19 $10.19 2,100
2017-03-31 $10.25 $10.52 $10.25 $10.39 $10.39 8,000
2017-03-30 $10.50 $10.50 $10.38 $10.39 $10.39 12,600
2017-03-29 $10.28 $10.29 $10.22 $10.29 $10.29 11,100
2017-03-28 $10.26 $10.37 $10.23 $10.35 $10.35 85,131
2017-03-27 $9.72 $10.11 $9.69 $10.11 $10.11 33,255
2017-03-24 $9.91 $10.00 $9.91 $10.00 $10.00 10,099
2017-03-23 $9.86 $9.92 $9.85 $9.92 $9.92 13,967
2017-03-22 $9.62 $9.64 $9.55 $9.63 $9.63 12,375
2017-03-21 $10.16 $10.17 $9.75 $9.76 $9.76 18,860
2017-03-20 $10.18 $10.25 $10.02 $10.10 $10.10 20,119
2017-03-17 $10.35 $10.35 $10.20 $10.21 $10.21 36,190
2017-03-16 $10.15 $10.28 $10.15 $10.25 $10.25 13,200
2017-03-15 $9.92 $10.02 $9.86 $10.02 $10.02 8,473
2017-03-14 $9.87 $9.93 $9.86 $9.93 $9.93 19,045
2017-03-13 $9.89 $9.91 $9.86 $9.90 $9.90 6,650
2017-03-10 $9.93 $9.94 $9.90 $9.93 $9.93 2,483
2017-03-09 $9.80 $9.80 $9.68 $9.70 $9.70 22,634
2017-03-08 $9.84 $9.84 $9.67 $9.68 $9.68 12,192
2017-03-07 $9.98 $9.98 $9.81 $9.85 $9.85 21,296
2017-03-06 $10.18 $10.27 $10.10 $10.12 $10.12 31,620
2017-03-03 $10.09 $10.25 $10.09 $10.25 $10.25 32,550
2017-03-02 $10.47 $10.47 $10.17 $10.17 $10.17 13,470
2017-03-01 $10.28 $10.50 $10.28 $10.50 $10.50 10,450
2017-02-28 $10.15 $10.16 $10.10 $10.10 $10.10 4,575
2017-02-27 $10.09 $10.23 $10.04 $10.23 $10.23 12,968
2017-02-24 $10.44 $10.47 $10.16 $10.19 $10.19 11,767
2017-02-23 $10.55 $10.68 $10.39 $10.48 $10.48 21,050
2017-02-22 $10.19 $10.49 $10.19 $10.43 $10.43 10,390
2017-02-21 $9.95 $10.28 $9.93 $10.28 $10.28 15,360
2017-02-17 $10.67 $10.67 $10.04 $10.06 $10.06 53,800
2017-02-16 $10.97 $11.06 $10.96 $11.02 $11.02 76,545
2017-02-15 $10.69 $10.87 $10.69 $10.87 $10.87 20,027
2017-02-14 $10.74 $10.74 $10.64 $10.68 $10.68 6,802
2017-02-13 $10.43 $10.70 $10.43 $10.69 $10.69 8,630
2017-02-10 $10.32 $10.41 $10.32 $10.37 $10.37 6,601
2017-02-09 $10.25 $10.25 $10.21 $10.21 $10.21 7,000
2017-02-08 $10.15 $10.15 $10.00 $10.10 $10.10 10,969
2017-02-07 $10.31 $10.31 $10.13 $10.20 $10.20 12,810
2017-02-06 $10.40 $10.41 $10.31 $10.31 $10.31 4,229
2017-02-03 $10.47 $10.49 $10.44 $10.49 $10.49 4,741
2017-02-02 $10.42 $10.42 $10.38 $10.38 $10.38 1,041
2017-02-01 $10.36 $10.36 $10.22 $10.26 $10.26 2,200
2017-01-31 $10.37 $10.37 $10.20 $10.29 $10.29 4,930
2017-01-30 $10.33 $10.40 $10.27 $10.35 $10.35 8,900
2017-01-27 $10.61 $10.62 $10.53 $10.54 $10.54 41,350
2017-01-26 $10.70 $10.71 $10.54 $10.66 $10.66 9,483
2017-01-25 $10.50 $10.70 $10.50 $10.62 $10.62 15,000
2017-01-24 $10.32 $10.52 $10.32 $10.47 $10.47 6,100
2017-01-23 $10.23 $10.23 $10.17 $10.19 $10.19 11,260
2017-01-20 $10.33 $10.34 $10.17 $10.17 $10.17 10,900
2017-01-19 $10.13 $10.28 $10.12 $10.24 $10.24 21,188
2017-01-18 $10.38 $10.38 $10.16 $10.23 $10.23 11,861
2017-01-17 $10.57 $10.61 $10.40 $10.40 $10.40 37,353
2017-01-13 $10.61 $10.61 $10.57 $10.60 $10.60 2,000
2017-01-12 $10.85 $10.85 $10.62 $10.69 $10.69 13,155
2017-01-11 $10.27 $10.79 $10.27 $10.79 $10.79 44,700
2017-01-10 $10.22 $10.34 $10.19 $10.26 $10.26 4,787
2017-01-09 $10.26 $10.32 $10.17 $10.19 $10.19 6,300
2017-01-06 $10.40 $10.40 $10.29 $10.29 $10.29 10,512
2017-01-05 $10.35 $10.44 $10.35 $10.41 $10.41 13,299
2017-01-04 $10.36 $10.36 $10.28 $10.32 $10.32 14,300
2017-01-03 $10.24 $10.33 $10.22 $10.27 $10.27 13,880
2016-12-30 $10.25 $10.29 $10.15 $10.18 $10.18 7,000
2016-12-29 $10.25 $10.25 $10.12 $10.18 $10.18 17,300
2016-12-28 $10.35 $10.40 $10.31 $10.34 $10.34 31,919
2016-12-27 $10.42 $10.42 $10.40 $10.40 $10.40 1,195
2016-12-23 $10.37 $10.37 $10.29 $10.34 $10.34 29,458
2016-12-22 $10.50 $10.50 $10.38 $10.49 $10.49 16,546
2016-12-21 $10.62 $10.72 $10.61 $10.65 $10.65 21,099
2016-12-20 $10.59 $10.66 $10.58 $10.64 $10.64 21,948
2016-12-19 $10.66 $10.70 $10.46 $10.46 $10.46 15,377
2016-12-16 $10.65 $10.74 $10.54 $10.65 $10.65 13,471
2016-12-15 $10.46 $10.80 $10.46 $10.69 $10.69 34,568
2016-12-14 $11.02 $11.02 $10.50 $10.53 $10.53 75,741
2016-12-13 $11.06 $11.13 $10.93 $10.93 $10.93 10,832
2016-12-12 $11.22 $11.22 $10.95 $11.05 $11.05 19,245
2016-12-09 $11.12 $11.18 $10.99 $11.13 $11.13 22,980
2016-12-08 $10.84 $11.23 $10.82 $11.23 $11.23 34,965
2016-12-07 $10.72 $10.78 $10.72 $10.77 $10.77 53,260
2016-12-06 $10.95 $10.95 $10.64 $10.71 $10.71 21,297
2016-12-05 $10.66 $10.79 $10.65 $10.72 $10.72 22,325
2016-12-02 $10.52 $10.65 $10.52 $10.57 $10.57 3,970
2016-12-01 $10.28 $10.71 $10.28 $10.50 $10.50 31,500
2016-11-29 $10.33 $10.41 $10.20 $10.32 $10.32 17,986
2016-11-28 $10.54 $10.58 $10.46 $10.47 $10.47 42,725
2016-11-25 $10.55 $10.59 $10.54 $10.54 $10.54 7,106
2016-11-23 $10.60 $10.69 $10.58 $10.59 $10.59 175,869
2016-11-22 $10.37 $10.66 $10.37 $10.63 $10.63 74,879
2016-11-21 $10.40 $10.50 $10.26 $10.31 $10.31 19,748
2016-11-18 $10.18 $10.38 $10.11 $10.35 $10.35 75,979
2016-11-17 $9.82 $10.17 $9.75 $10.17 $10.17 27,612
2016-11-16 $9.79 $9.83 $9.77 $9.82 $9.82 6,765
2016-11-15 $9.51 $9.87 $9.51 $9.83 $9.83 35,208
2016-11-14 $9.55 $9.55 $9.33 $9.33 $9.33 8,900
2016-11-11 $9.53 $9.65 $9.50 $9.56 $9.56 23,075
2016-11-10 $9.61 $9.72 $9.55 $9.66 $9.66 51,427
2016-11-09 $9.28 $9.70 $9.25 $9.70 $9.70 77,296
2016-11-08 $9.88 $9.88 $9.57 $9.61 $9.61 144,516
2016-11-07 $9.51 $9.57 $9.32 $9.56 $9.56 26,476
2016-11-04 $8.70 $8.96 $8.64 $8.95 $8.95 55,358
2016-11-03 $9.05 $9.05 $8.74 $8.83 $8.83 36,472
2016-11-02 $9.36 $9.40 $9.05 $9.11 $9.11 13,063
2016-11-01 $9.51 $9.59 $9.42 $9.42 $9.42 17,325
2016-10-31 $9.46 $9.46 $9.38 $9.44 $9.44 5,825
2016-10-28 $9.39 $9.51 $9.36 $9.49 $9.49 19,578
2016-10-27 $9.48 $9.50 $9.34 $9.34 $9.34 35,524
2016-10-26 $9.50 $9.53 $9.41 $9.52 $9.52 145,825
2016-10-25 $9.79 $9.79 $9.62 $9.62 $9.62 23,714
2016-10-24 $9.74 $9.75 $9.66 $9.72 $9.72 4,175
2016-10-21 $9.76 $9.76 $9.68 $9.69 $9.69 1,400
2016-10-20 $9.68 $9.78 $9.64 $9.78 $9.78 16,257
2016-10-19 $9.99 $10.04 $9.75 $9.75 $9.75 12,368
2016-10-18 $10.00 $10.01 $9.94 $9.95 $9.95 38,120
2016-10-17 $9.95 $9.95 $9.87 $9.90 $9.90 13,189
2016-10-14 $9.63 $9.92 $9.63 $9.90 $9.90 21,964
2016-10-13 $9.45 $9.61 $9.42 $9.54 $9.54 47,213
2016-10-12 $9.39 $9.52 $9.39 $9.40 $9.40 19,387
2016-10-11 $9.37 $9.40 $9.32 $9.35 $9.35 31,374
2016-10-10 $9.52 $9.52 $9.15 $9.41 $9.41 2,455
2016-10-07 $9.41 $9.58 $9.16 $9.31 $9.31 31,124
2016-10-06 $9.21 $9.74 $9.11 $9.46 $9.46 138,227
2016-10-05 $8.63 $9.03 $8.63 $9.01 $9.01 76,262
2016-10-04 $8.66 $8.92 $8.45 $8.58 $8.58 59,050
2016-10-03 $8.13 $8.61 $8.13 $8.60 $8.60 280,095
2016-09-30 $7.82 $8.12 $7.82 $8.11 $8.11 62,427
2016-09-29 $7.69 $7.82 $7.69 $7.70 $7.70 14,916
2016-09-28 $7.51 $7.64 $7.50 $7.64 $7.64 55,831
2016-09-27 $7.16 $7.41 $7.16 $7.41 $7.41 16,450
2016-09-26 $7.36 $7.36 $7.07 $7.07 $7.07 1,240
2016-09-23 $7.48 $7.48 $7.48 $7.48 $7.48 0
2016-09-22 $7.26 $7.49 $7.26 $7.48 $7.48 7,400
2016-09-21 $7.16 $7.16 $7.03 $7.11 $7.11 17,600
2016-09-20 $7.15 $7.15 $7.15 $7.15 $7.15 0
2016-09-19 $7.07 $7.15 $7.07 $7.15 $7.15 2,600
2016-09-16 $6.99 $6.99 $6.99 $6.99 $6.99 100
2016-09-15 $6.99 $7.01 $6.99 $7.01 $7.01 800
2016-09-14 $6.78 $6.78 $6.78 $6.78 $6.78 3,295
2016-09-13 $6.85 $6.85 $6.80 $6.80 $6.80 5,404
2016-09-12 $6.87 $6.95 $6.87 $6.95 $6.95 3,783
2016-09-09 $7.02 $7.02 $6.95 $6.96 $6.96 24,200
2016-09-08 $7.28 $7.28 $7.17 $7.17 $7.17 1,900
2016-09-07 $7.32 $7.38 $7.32 $7.38 $7.38 3,000
2016-09-06 $7.15 $7.15 $7.15 $7.15 $7.15 2,180
2016-09-02 $6.91 $7.00 $6.91 $7.00 $7.00 2,503
2016-09-01 $6.80 $6.80 $6.79 $6.79 $6.79 1,190
2016-08-31 $6.83 $6.83 $6.83 $6.83 $6.83 2,000
2016-08-30 $6.87 $6.87 $6.85 $6.85 $6.85 2,300
2016-08-29 $6.84 $6.85 $6.84 $6.85 $6.85 917
2016-08-26 $6.94 $6.94 $6.90 $6.90 $6.90 1,750
2016-08-25 $6.88 $6.91 $6.88 $6.90 $6.90 5,400
2016-08-24 $6.94 $6.94 $6.94 $6.94 $6.94 300
2016-08-23 $7.00 $7.05 $6.97 $6.97 $6.97 14,732
2016-08-22 $6.98 $6.98 $6.98 $6.98 $6.98 838
2016-08-19 $6.95 $7.00 $6.95 $7.00 $7.00 2,017
2016-08-18 $7.01 $7.01 $7.01 $7.01 $7.01 12,000
2016-08-17 $7.02 $7.02 $7.02 $7.02 $7.02 0
2016-08-16 $6.96 $7.02 $6.96 $7.02 $7.02 3,000
2016-08-15 $6.96 $6.98 $6.95 $6.98 $6.98 2,630
2016-08-12 $7.03 $7.03 $6.93 $6.93 $6.93 3,147
2016-08-11 $6.94 $6.94 $6.89 $6.89 $6.89 2,290
2016-08-10 $6.97 $6.98 $6.95 $6.98 $6.98 7,200
2016-08-09 $6.92 $6.94 $6.90 $6.91 $6.91 14,284
2016-08-08 $6.92 $6.92 $6.82 $6.88 $6.88 2,140
2016-08-05 $6.83 $6.90 $6.79 $6.90 $6.90 15,070
2016-08-04 $6.74 $6.80 $6.74 $6.80 $6.80 5,533
2016-08-03 $6.74 $6.80 $6.70 $6.80 $6.80 5,560
2016-08-02 $6.76 $6.87 $6.76 $6.78 $6.78 39,100
2016-08-01 $6.79 $6.79 $6.79 $6.79 $6.79 6,360
2016-07-29 $7.24 $7.28 $6.83 $6.83 $6.83 11,180
2016-07-28 $7.13 $7.17 $7.11 $7.15 $7.15 20,450
2016-07-27 $7.22 $7.22 $7.00 $7.00 $7.00 10,700
2016-07-26 $7.06 $7.06 $7.06 $7.06 $7.06 700
2016-07-25 $7.23 $7.23 $7.23 $7.23 $7.23 0
2016-07-22 $7.17 $7.23 $7.17 $7.23 $7.23 900
2016-07-21 $7.08 $7.13 $7.07 $7.13 $7.13 3,000
2016-07-20 $7.26 $7.26 $7.20 $7.20 $7.20 5,432
2016-07-19 $7.40 $7.40 $7.27 $7.31 $7.31 3,892
2016-07-18 $7.40 $7.43 $7.39 $7.43 $7.43 1,600
2016-07-15 $7.40 $7.40 $7.32 $7.34 $7.34 21,103
2016-07-14 $7.40 $7.47 $7.38 $7.47 $7.47 1,550
2016-07-13 $7.31 $7.31 $7.31 $7.31 $7.31 2,000
2016-07-12 $7.01 $7.21 $7.01 $7.21 $7.21 4,195
2016-07-11 $6.95 $6.95 $6.95 $6.95 $6.95 670
2016-07-08 $6.84 $6.84 $6.84 $6.84 $6.84 3,665
2016-07-07 $6.77 $6.77 $6.64 $6.64 $6.64 28,501
2016-07-06 $6.60 $6.66 $6.60 $6.66 $6.66 58,030
2016-07-05 $6.81 $6.81 $6.81 $6.81 $6.81 1,425
2016-07-01 $6.85 $6.85 $6.81 $6.81 $6.81 2,075
2016-06-30 $6.80 $6.80 $6.79 $6.79 $6.79 1,300
2016-06-29 $6.58 $6.71 $6.57 $6.71 $6.71 9,200
2016-06-28 $6.55 $6.55 $6.44 $6.45 $6.45 87,272
2016-06-27 $6.84 $6.84 $6.30 $6.35 $6.35 6,649
2016-06-24 $7.01 $7.11 $7.00 $7.10 $7.10 28,412
2016-06-23 $7.36 $7.36 $7.36 $7.36 $7.36 0
2016-06-22 $7.36 $7.36 $7.36 $7.36 $7.36 46,265
2016-06-21 $7.45 $7.45 $7.40 $7.40 $7.40 2,675
2016-06-20 $7.40 $7.42 $7.37 $7.40 $7.40 9,462
2016-06-17 $7.17 $7.17 $7.17 $7.17 $7.17 23,200
2016-06-16 $7.10 $7.11 $7.10 $7.10 $7.10 121,400
2016-06-15 $7.43 $7.49 $7.37 $7.37 $7.37 11,070
2016-06-14 $7.21 $7.24 $7.21 $7.24 $7.24 1,408
2016-06-13 $7.58 $7.58 $7.56 $7.56 $7.56 45,004
2016-06-10 $7.97 $7.97 $7.72 $7.72 $7.72 9,400
2016-06-09 $8.05 $8.05 $7.98 $7.98 $7.98 800
2016-06-08 $8.14 $8.14 $7.96 $7.96 $7.96 40,342
2016-06-07 $7.65 $8.00 $7.65 $8.00 $8.00 20,125
2016-06-06 $7.50 $7.59 $7.50 $7.59 $7.59 417
2016-06-03 $7.50 $7.50 $7.41 $7.49 $7.49 39,100
2016-06-02 $7.39 $7.42 $7.39 $7.42 $7.42 3,500
2016-06-01 $7.33 $7.40 $7.33 $7.40 $7.40 1,070
2016-05-31 $7.48 $7.48 $7.38 $7.38 $7.38 29,940
2016-05-27 $7.43 $7.43 $7.42 $7.42 $7.42 5,550
2016-05-26 $7.45 $7.47 $7.45 $7.47 $7.47 2,590
2016-05-25 $7.31 $7.38 $7.31 $7.37 $7.37 2,910
2016-05-24 $7.20 $7.27 $7.20 $7.27 $7.27 9,900
2016-05-23 $7.19 $7.19 $7.19 $7.19 $7.19 100
2016-05-20 $7.25 $7.28 $7.22 $7.25 $7.25 2,543
2016-05-19 $7.07 $7.14 $7.06 $7.14 $7.14 5,414
2016-05-18 $7.30 $7.40 $7.27 $7.27 $7.27 4,020
2016-05-17 $7.39 $7.39 $7.39 $7.39 $7.39 380
2016-05-16 $7.42 $7.46 $7.41 $7.46 $7.46 100,815
2016-05-13 $7.34 $7.34 $7.34 $7.34 $7.34 0
2016-05-12 $7.57 $7.61 $7.28 $7.34 $7.34 3,182
2016-05-11 $7.46 $7.58 $7.42 $7.58 $7.58 9,100
2016-05-10 $7.48 $7.48 $7.44 $7.44 $7.44 2,412
2016-05-09 $7.49 $7.49 $7.26 $7.26 $7.26 12,700
2016-05-06 $7.48 $7.57 $7.48 $7.50 $7.50 150,906
2016-05-05 $7.36 $7.38 $7.36 $7.37 $7.37 7,777
2016-05-04 $7.41 $7.59 $7.41 $7.55 $7.55 48,382
2016-05-03 $7.78 $7.78 $7.54 $7.54 $7.54 42,489
2016-05-02 $7.75 $7.83 $7.75 $7.83 $7.83 4,269
2016-04-29 $7.48 $7.58 $7.36 $7.40 $7.40 51,267
2016-04-28 $6.67 $6.67 $6.65 $6.65 $6.65 3,229
2016-04-27 $6.63 $6.63 $6.60 $6.60 $6.60 575
2016-04-26 $6.61 $6.70 $6.61 $6.70 $6.70 4,433
2016-04-25 $6.68 $6.68 $6.51 $6.51 $6.51 33,244
2016-04-22 $6.72 $6.72 $6.72 $6.72 $6.72 225
2016-04-21 $6.77 $6.77 $6.72 $6.72 $6.72 5,377
2016-04-20 $6.96 $7.01 $6.96 $7.01 $7.01 1,841
2016-04-19 $6.92 $6.92 $6.91 $6.91 $6.91 850
2016-04-18 $6.73 $6.92 $6.73 $6.92 $6.92 1,573
2016-04-15 $6.66 $6.75 $6.66 $6.75 $6.75 3,410
2016-04-14 $6.52 $6.77 $6.52 $6.66 $6.66 35,969
2016-04-13 $6.40 $6.57 $6.38 $6.52 $6.52 18,000
2016-04-12 $6.41 $6.41 $6.28 $6.39 $6.39 7,420
2016-04-11 $6.42 $6.42 $6.42 $6.42 $6.42 185
2016-04-08 $6.35 $6.39 $6.35 $6.39 $6.39 8,450
2016-04-07 $6.15 $6.15 $6.15 $6.15 $6.15 1,015
2016-04-06 $6.27 $6.32 $6.22 $6.32 $6.32 3,800
2016-04-05 $6.25 $6.31 $6.21 $6.24 $6.24 8,985
2016-04-04 $6.72 $6.72 $6.48 $6.48 $6.48 5,999
2016-04-01 $6.80 $6.81 $6.79 $6.79 $6.79 3,820
2016-03-31 $6.91 $6.91 $6.89 $6.91 $6.91 10,124
2016-03-30 $6.89 $6.89 $6.89 $6.89 $6.89 200
2016-03-29 $6.54 $6.65 $6.54 $6.65 $6.65 1,070
2016-03-28 $6.57 $6.57 $6.51 $6.55 $6.55 2,140
2016-03-24 $6.35 $6.50 $6.35 $6.49 $6.49 6,000
2016-03-23 $6.83 $6.83 $6.55 $6.55 $6.55 6,477
2016-03-22 $6.93 $6.93 $6.89 $6.89 $6.89 1,000
2016-03-21 $6.93 $7.04 $6.93 $6.99 $6.99 9,320
2016-03-18 $6.99 $7.18 $6.90 $6.90 $6.90 30,850
2016-03-17 $6.62 $6.93 $6.55 $6.93 $6.93 52,850
2016-03-16 $6.43 $6.49 $6.40 $6.49 $6.49 16,000
2016-03-15 $6.36 $6.36 $6.26 $6.26 $6.26 1,800
2016-03-14 $6.36 $6.36 $6.36 $6.36 $6.36 4
2016-03-11 $6.31 $6.36 $6.30 $6.36 $6.36 7,615
2016-03-10 $6.29 $6.29 $5.91 $6.00 $6.00 6,286
2016-03-09 $6.06 $6.26 $6.06 $6.24 $6.24 11,670
2016-03-08 $6.35 $6.35 $5.99 $5.99 $5.99 2,333
2016-03-07 $6.27 $6.55 $6.27 $6.51 $6.51 4,286
2016-03-04 $6.14 $6.30 $6.14 $6.30 $6.30 3,908
2016-03-03 $5.84 $6.05 $5.84 $6.01 $6.01 50,627
2016-03-02 $5.40 $5.67 $5.37 $5.67 $5.67 23,819
2016-03-01 $5.40 $5.42 $5.38 $5.42 $5.42 53,019
2016-02-29 $5.32 $5.32 $5.32 $5.32 $5.32 74,181
2016-02-26 $5.39 $5.44 $5.39 $5.40 $5.40 24,900
2016-02-25 $5.28 $5.36 $5.28 $5.35 $5.35 27,168
2016-02-24 $5.21 $5.23 $5.13 $5.23 $5.23 41,202
2016-02-23 $5.29 $5.29 $5.20 $5.26 $5.26 35,894
2016-02-22 $5.39 $5.39 $5.30 $5.31 $5.31 94,130
2016-02-19 $5.17 $5.35 $5.17 $5.26 $5.26 24,500
2016-02-18 $5.41 $5.41 $5.17 $5.17 $5.17 30,495
2016-02-17 $5.63 $5.65 $5.40 $5.40 $5.40 11,063
2016-02-16 $5.51 $6.05 $5.51 $6.05 $6.05 13,329
2016-02-12 $5.35 $5.45 $5.35 $5.40 $5.40 9,450
2016-02-11 $5.16 $5.25 $5.12 $5.24 $5.24 119,725
2016-02-10 $5.31 $5.40 $5.31 $5.36 $5.36 9,832
2016-02-09 $5.37 $5.37 $5.22 $5.22 $5.22 400
2016-02-08 $5.44 $5.44 $5.22 $5.34 $5.34 35,885
2016-02-05 $5.59 $5.59 $5.52 $5.52 $5.52 6,968
2016-02-04 $5.16 $5.60 $5.16 $5.60 $5.60 5,436
2016-02-03 $5.16 $5.16 $5.00 $5.01 $5.01 127,250
2016-02-02 $5.29 $5.29 $5.03 $5.07 $5.07 15,247
2016-02-01 $5.49 $5.51 $5.38 $5.51 $5.51 11,380
2016-01-29 $5.54 $5.61 $5.44 $5.60 $5.60 43,954
2016-01-28 $5.72 $5.72 $5.50 $5.52 $5.52 5,772
2016-01-27 $5.61 $5.61 $5.47 $5.47 $5.47 5,400
2016-01-26 $5.32 $5.52 $5.30 $5.51 $5.51 8,700
2016-01-25 $5.65 $5.65 $5.36 $5.36 $5.36 16,527
2016-01-22 $5.72 $5.72 $5.57 $5.57 $5.57 20,954
2016-01-21 $5.35 $5.51 $5.35 $5.41 $5.41 43,787
2016-01-20 $4.82 $5.33 $4.81 $5.28 $5.28 298,464
2016-01-19 $5.18 $5.32 $4.99 $4.99 $4.99 259,418
2016-01-15 $5.37 $5.54 $5.34 $5.34 $5.34 20,630
2016-01-14 $5.99 $5.99 $5.57 $5.72 $5.72 44,086
2016-01-13 $6.33 $6.33 $6.25 $6.25 $6.25 8,500
2016-01-12 $6.25 $6.25 $6.15 $6.24 $6.24 30,150
2016-01-11 $6.59 $6.59 $6.34 $6.43 $6.43 73,450
2016-01-08 $6.65 $6.65 $6.49 $6.56 $6.56 18,224
2016-01-07 $6.70 $6.70 $6.46 $6.55 $6.55 17,385
2016-01-06 $7.07 $7.08 $6.99 $6.99 $6.99 3,204
2016-01-05 $7.15 $7.15 $7.10 $7.12 $7.12 37,420
2016-01-04 $7.05 $7.15 $7.05 $7.15 $7.15 11,864
2015-12-31 $7.30 $7.34 $7.30 $7.34 $7.34 38,730
2015-12-30 $7.29 $7.38 $7.27 $7.38 $7.38 14,400
2015-12-29 $7.34 $7.42 $7.34 $7.35 $7.35 7,576
2015-12-28 $7.38 $7.39 $7.38 $7.39 $7.39 1,125
2015-12-24 $7.35 $7.44 $7.35 $7.44 $7.44 4,500
2015-12-23 $7.34 $7.36 $7.33 $7.33 $7.33 6,154
2015-12-22 $7.39 $7.39 $7.23 $7.28 $7.28 12,750
2015-12-21 $7.29 $7.47 $7.24 $7.47 $7.47 22,204
2015-12-18 $7.30 $7.30 $7.09 $7.17 $7.17 36,600
2015-12-17 $7.48 $7.48 $7.37 $7.41 $7.41 16,441
2015-12-16 $7.52 $7.67 $7.49 $7.54 $7.54 13,450
2015-12-15 $7.52 $7.62 $7.52 $7.62 $7.62 17,925
2015-12-14 $7.58 $7.58 $7.41 $7.44 $7.44 22,700
2015-12-11 $7.86 $7.86 $7.66 $7.66 $7.66 26,712
2015-12-10 $7.95 $8.00 $7.93 $8.00 $8.00 1,500
2015-12-09 $7.95 $7.99 $7.85 $7.85 $7.85 4,100
2015-12-08 $7.68 $7.80 $7.68 $7.79 $7.79 6,450
2015-12-07 $7.82 $7.88 $7.79 $7.79 $7.79 8,983
2015-12-04 $7.73 $7.90 $7.70 $7.70 $7.70 4,745
2015-12-03 $7.66 $7.66 $7.54 $7.58 $7.58 63,570
2015-12-02 $7.65 $7.78 $7.60 $7.71 $7.71 10,720
2015-12-01 $7.74 $7.74 $7.58 $7.62 $7.62 4,800
2015-11-30 $7.90 $7.90 $7.75 $7.76 $7.76 21,300
2015-11-27 $7.85 $7.85 $7.78 $7.79 $7.79 28,000
2015-11-25 $7.95 $7.98 $7.89 $7.89 $7.89 5,800
2015-11-24 $8.09 $8.09 $7.85 $7.85 $7.85 57,753
2015-11-23 $8.24 $8.25 $8.12 $8.12 $8.12 120,888
2015-11-20 $8.33 $8.35 $8.33 $8.35 $8.35 300
2015-11-19 $8.41 $8.44 $8.38 $8.43 $8.43 75,837
2015-11-18 $8.38 $8.38 $8.27 $8.31 $8.31 82,499
2015-11-17 $8.49 $8.52 $8.45 $8.45 $8.45 6,702
2015-11-16 $8.24 $8.39 $8.24 $8.39 $8.39 104,760
2015-11-13 $8.48 $8.70 $8.48 $8.70 $8.70 2,610
2015-11-12 $8.84 $8.84 $8.50 $8.50 $8.50 15,281
2015-11-11 $8.94 $8.94 $8.84 $8.86 $8.86 2,462
2015-11-10 $9.00 $9.02 $8.91 $8.95 $8.95 3,100
2015-11-09 $9.21 $9.21 $8.92 $8.93 $8.93 54,386
2015-11-06 $8.99 $9.10 $8.99 $9.08 $9.08 6,750
2015-11-05 $8.79 $8.90 $8.56 $8.90 $8.90 18,586
2015-11-04 $8.19 $8.21 $8.13 $8.13 $8.13 12,836
2015-11-03 $8.21 $8.26 $8.21 $8.25 $8.25 5,218
2015-11-02 $8.24 $8.31 $8.16 $8.16 $8.16 20,320
2015-10-30 $8.18 $8.26 $8.18 $8.26 $8.26 38,950
2015-10-29 $8.03 $8.22 $8.03 $8.22 $8.22 4,150
2015-10-28 $8.20 $8.20 $8.18 $8.19 $8.19 5,450
2015-10-27 $8.25 $8.27 $8.06 $8.06 $8.06 3,900
2015-10-26 $8.50 $8.52 $8.36 $8.40 $8.40 5,350
2015-10-23 $8.77 $8.77 $8.45 $8.46 $8.46 38,390
2015-10-22 $8.47 $8.54 $8.42 $8.54 $8.54 19,683
2015-10-21 $8.48 $8.48 $8.41 $8.41 $8.41 316
2015-10-20 $8.32 $8.55 $8.32 $8.49 $8.49 8,770
2015-10-19 $8.25 $8.30 $8.20 $8.20 $8.20 15,178
2015-10-16 $8.39 $8.42 $8.37 $8.39 $8.39 5,750
2015-10-15 $8.48 $8.56 $8.48 $8.49 $8.49 11,828
2015-10-14 $8.76 $8.76 $8.60 $8.64 $8.64 30,320
2015-10-13 $8.66 $8.74 $8.64 $8.69 $8.69 12,536
2015-10-12 $8.68 $8.68 $8.68 $8.68 $8.68 800
2015-10-09 $8.52 $8.64 $8.48 $8.64 $8.64 23,095
2015-10-08 $8.47 $8.48 $8.47 $8.48 $8.48 8,500
2015-10-07 $8.58 $8.58 $8.40 $8.40 $8.40 5,244
2015-10-06 $8.50 $8.50 $8.50 $8.50 $8.50 100
2015-10-05 $8.37 $8.47 $8.31 $8.36 $8.36 3,041
2015-10-02 $8.20 $8.20 $8.17 $8.17 $8.17 3,666
2015-10-01 $8.16 $8.16 $8.05 $8.05 $8.05 11,486
2015-09-30 $8.06 $8.07 $7.89 $8.06 $8.06 20,669
2015-09-29 $8.10 $8.13 $8.04 $8.04 $8.04 17,275
2015-09-28 $8.37 $8.38 $8.24 $8.24 $8.24 9,734
2015-09-25 $8.80 $8.80 $8.69 $8.69 $8.69 13,301
2015-09-24 $8.73 $8.73 $8.68 $8.72 $8.72 6,650
2015-09-23 $8.99 $9.00 $8.97 $9.00 $9.00 11,611
2015-09-22 $9.04 $9.04 $9.03 $9.03 $9.03 3,100
2015-09-21 $9.30 $9.30 $9.27 $9.27 $9.27 1,050
2015-09-18 $9.35 $9.35 $9.14 $9.14 $9.14 2,145
2015-09-17 $9.09 $9.38 $9.07 $9.37 $9.37 11,727
2015-09-16 $9.06 $9.12 $9.06 $9.11 $9.11 2,000
2015-09-15 $8.98 $8.99 $8.89 $8.89 $8.89 2,400
2015-09-14 $9.10 $9.12 $8.98 $8.98 $8.98 14,500
2015-09-11 $9.05 $9.06 $9.05 $9.05 $9.05 12,000
2015-09-10 $8.88 $9.05 $8.88 $9.05 $9.05 1,650
2015-09-09 $8.83 $8.99 $8.83 $8.99 $8.99 6,500
2015-09-08 $8.72 $8.84 $8.72 $8.83 $8.83 11,285

Air Canada Inc (ACDVF) News Headlines

Air Canada pilots see progress with mediator in fight for historic pay gains

None

reuters.com Feb. 15, 2024

Air Canada reports smaller adjusted loss on resilient international demand

None

reuters.com Feb. 16, 2024

NYC-bound flight turns back to Canada after fire erupts in the cockpit, frantic pilot heard radioing for help

An Endeavor Air flight bound for New York City declared an emergency after take off from Toronto when a windshield electrical heater caught fire.

foxbusiness.com Feb. 19, 2024
Recent Air Canada Inc (ACDVF) News
Card image
Boeing 737 Max diverts to Idaho after in-flight emergency

A Boeing jet operated by Air Canada diverted during its flight from Mexico City to Vancouver, Canada, making an emergency landing in Idaho after a wa…

foxbusiness.com

Published: April 10, 2024
Card image
Air Canada to cap fares, increase capacity to take on Lynx Air fliers

None

reuters.com

Published: Feb. 23, 2024
Card image
Air Canada chatbot gave a customer wrong info and the airline had to pay

A customer will get hundreds of Canadian dollars from Air Canada in connection to its online chatbot’s  "misrepresentation" of a fare discount policy.

foxbusiness.com

Published: Feb. 19, 2024
Similar Companies to Air Canada Inc (ACDVF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.