ARC Resources Ltd (AETUF) Exchange: PINK

  1. Overview
  2. ARC Resources Ltd (AETUF)

Data as of April 25, 2024

$18.73 ($-0.13) -0.69%

ARC Resources Ltd - Daily Information
Click for more stock information on ARC Resources Ltd.
Daily Information Data
Date April 25, 2024
Open $19.09
Previous Close $18.73
High $19.09
Low $18.72
Adjusted Open $19.09
Previous Adjusted Close $18.73
Adjusted High $19.09
Adjusted Low $18.72

About ARC Resources Ltd (AETUF)

ARC Resources Ltd., together with its subsidiaries, acquires, explores for, develops, and produces crude oil, natural gas, and natural gas liquids in western Canada. It has five core areas located in British Columbia, Alberta, Saskatchewan, and Manitoba in the Western Canadian Sedimentary Basin. The company was founded in 1996 and is headquartered in Calgary, Canada.

Invest in ARC Resources Ltd (AETUF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for ARC Resources Ltd (AETUF)

Date Open High Low Close Adj.Close Volume
2024-04-12 $19.09 $19.09 $18.72 $18.73 $18.73 25,493
2024-04-11 $19.00 $19.02 $18.80 $18.86 $18.86 12,775
2024-04-10 $18.69 $19.12 $18.69 $19.12 $19.12 25,736
2024-04-09 $18.90 $18.96 $18.61 $18.76 $18.76 4,328
2024-04-08 $18.30 $19.16 $18.30 $19.03 $19.03 18,919
2024-04-05 $18.57 $19.13 $18.57 $18.67 $18.67 6,444
2024-04-04 $18.48 $18.68 $18.30 $18.41 $18.41 11,821
2024-04-03 $18.05 $18.42 $18.05 $18.41 $18.41 11,821
2024-04-02 $18.06 $18.22 $17.95 $17.97 $17.97 14,939
2024-04-01 $16.92 $18.07 $16.92 $17.97 $17.97 14,939
2024-03-28 $17.80 $17.92 $17.66 $17.87 $17.87 11,299
2024-03-27 $17.32 $17.68 $17.22 $17.68 $17.68 21,578
2024-03-26 $17.30 $17.60 $17.29 $17.44 $17.32 11,004
2024-03-25 $17.32 $17.66 $17.32 $17.49 $17.37 19,096
2024-03-22 $17.26 $17.30 $16.88 $17.30 $17.18 14,871
2024-03-21 $16.70 $17.59 $16.70 $17.32 $17.20 8,522
2024-03-20 $17.44 $17.55 $17.40 $17.50 $17.38 8,839
2024-03-19 $17.53 $17.73 $17.53 $17.59 $17.47 10,756
2024-03-18 $17.27 $17.56 $17.27 $17.51 $17.39 9,130
2024-03-15 $17.21 $17.33 $17.18 $17.19 $17.07 25,853
2024-03-14 $16.99 $17.05 $16.97 $17.05 $16.93 6,589
2024-03-13 $17.05 $17.38 $17.05 $17.20 $17.08 10,736
2024-03-12 $16.83 $16.94 $16.83 $16.94 $16.82 1,690
2024-03-11 $17.19 $17.19 $16.90 $16.95 $16.83 9,674
2024-03-08 $17.44 $17.54 $17.32 $17.32 $17.20 35,559
2024-03-07 $18.00 $18.00 $17.05 $17.44 $17.32 100,440
2024-03-06 $17.55 $17.74 $17.34 $17.43 $17.31 23,307
2024-03-05 $17.19 $17.52 $17.15 $17.49 $17.37 28,603
2024-03-04 $17.33 $17.33 $17.21 $17.28 $17.16 51,321
2024-03-01 $17.49 $17.52 $17.28 $17.28 $17.28 57,039
2024-02-29 $17.12 $17.33 $17.05 $17.05 $17.05 620,568
2024-02-28 $17.18 $17.18 $17.05 $17.18 $17.18 28,603
2024-02-27 $17.09 $17.24 $17.05 $17.11 $17.11 5,057
2024-02-26 $16.47 $16.98 $16.47 $16.90 $16.90 2,204,028
2024-02-23 $17.15 $17.15 $16.68 $16.75 $16.75 12,251
2024-02-22 $17.02 $17.09 $16.84 $16.96 $16.96 99,053
2024-02-21 $16.49 $17.20 $16.49 $17.05 $17.05 308,881
2024-02-20 $16.60 $16.60 $16.27 $16.27 $16.27 15,679
2024-02-16 $16.44 $16.60 $16.35 $16.60 $16.60 34,954
2024-02-15 $15.90 $16.44 $15.90 $16.41 $16.41 143,824
2024-02-14 $15.97 $15.98 $15.73 $15.86 $15.86 36,173
2024-02-13 $16.01 $16.01 $15.38 $15.82 $15.82 115,971
2024-02-12 $15.86 $16.55 $15.85 $16.25 $16.25 293,548
2024-02-09 $15.88 $16.04 $15.64 $15.69 $15.69 168,820
2024-02-08 $14.93 $15.30 $14.93 $15.30 $15.30 113,479
2024-02-07 $14.69 $14.87 $14.58 $14.87 $14.87 133,159
2024-02-06 $14.95 $14.97 $14.88 $14.88 $14.88 40,044
2024-02-05 $14.92 $15.00 $14.60 $14.89 $14.89 77,759
2024-02-02 $15.46 $15.47 $15.08 $15.13 $15.13 27,487
2024-02-01 $15.69 $15.84 $15.50 $15.54 $15.54 171,745
2024-01-31 $15.76 $15.76 $15.50 $15.54 $15.54 348,375
2024-01-30 $15.71 $15.88 $15.69 $15.76 $15.76 280,635
2024-01-29 $15.84 $15.92 $15.66 $15.77 $15.77 27,104
2024-01-26 $16.13 $16.13 $15.77 $16.03 $16.03 61,914
2024-01-25 $15.88 $16.09 $15.86 $16.09 $16.09 45,782
2024-01-24 $15.54 $15.83 $15.50 $15.80 $15.80 84,980
2024-01-23 $15.25 $15.39 $15.20 $15.38 $15.38 155,239
2024-01-22 $15.16 $15.23 $14.87 $14.94 $14.94 159,885
2024-01-19 $15.13 $15.27 $15.10 $15.26 $15.26 276,772
2024-01-18 $16.22 $16.22 $14.99 $15.22 $15.22 510,555
2024-01-17 $15.45 $15.45 $15.00 $15.28 $15.28 47,752
2024-01-16 $15.96 $16.50 $15.50 $15.63 $15.63 587,274
2024-01-12 $16.00 $16.25 $16.00 $16.22 $16.22 32,692
2024-01-11 $15.40 $15.82 $15.40 $15.82 $15.82 7,321
2024-01-10 $15.12 $15.48 $15.10 $15.42 $15.42 12,431
2024-01-09 $15.10 $15.25 $14.91 $15.16 $15.16 8,286
2024-01-08 $14.99 $15.09 $14.86 $15.09 $15.09 29,683
2024-01-05 $15.21 $15.31 $15.16 $15.31 $15.31 30,371
2024-01-04 $15.09 $15.19 $15.04 $15.10 $15.10 342,770
2024-01-03 $14.62 $15.09 $14.62 $15.08 $15.08 149,285
2024-01-02 $14.72 $14.96 $14.60 $14.61 $14.61 133,293
2023-12-29 $14.85 $14.93 $14.85 $14.89 $14.89 46,892
2023-12-28 $14.93 $15.00 $14.84 $14.91 $14.91 23,238
2023-12-27 $15.09 $15.23 $14.96 $15.10 $14.97 117,618
2023-12-26 $14.89 $15.09 $14.86 $15.09 $14.96 4,944
2023-12-22 $14.87 $14.89 $14.85 $14.88 $14.75 12,809
2023-12-21 $14.41 $14.76 $14.41 $14.74 $14.61 42,391
2023-12-20 $14.79 $14.88 $14.56 $14.58 $14.45 132,460
2023-12-19 $14.56 $14.85 $14.56 $14.81 $14.68 91,051
2023-12-18 $14.32 $14.60 $14.32 $14.50 $14.38 69,190
2023-12-15 $14.44 $14.75 $14.32 $14.32 $14.20 205,983
2023-12-14 $14.93 $15.00 $14.49 $14.72 $14.59 127,871
2023-12-13 $14.14 $14.52 $14.05 $14.52 $14.39 269,872
2023-12-12 $14.52 $14.55 $14.09 $14.12 $14.12 308,195
2023-12-11 $15.01 $15.02 $14.72 $14.90 $14.90 166,206
2023-12-08 $14.09 $15.21 $14.09 $15.07 $15.07 113,788
2023-12-07 $15.16 $15.20 $14.86 $14.86 $14.86 209,398
2023-12-06 $15.27 $15.47 $15.12 $15.12 $15.12 165,802
2023-12-05 $15.82 $15.89 $15.43 $15.43 $15.43 226,154
2023-12-04 $16.05 $16.20 $15.80 $15.80 $15.80 381,402
2023-12-01 $15.98 $16.46 $15.98 $16.40 $16.40 188,586
2023-11-30 $16.10 $16.40 $15.89 $15.95 $15.95 91,027
2023-11-29 $16.00 $16.09 $15.77 $15.96 $15.96 236,131
2023-11-28 $15.73 $16.10 $15.73 $15.90 $15.90 160,448
2023-11-27 $15.63 $15.81 $15.61 $15.70 $15.70 287,117
2023-11-24 $15.53 $15.75 $15.53 $15.68 $15.68 10,995
2023-11-22 $15.69 $15.69 $15.47 $15.50 $15.50 221,759
2023-11-21 $15.77 $15.77 $15.60 $15.66 $15.66 125,307
2023-11-20 $15.64 $15.88 $15.64 $15.75 $15.75 104,334
2023-11-17 $15.56 $15.70 $15.55 $15.61 $15.61 1,561
2023-11-16 $15.49 $15.56 $15.09 $15.44 $15.44 110,595
2023-11-15 $15.86 $16.04 $15.47 $15.81 $15.81 124,680
2023-11-14 $15.74 $16.09 $15.74 $16.06 $16.06 80,621
2023-11-13 $15.74 $16.05 $15.74 $15.79 $15.79 66,881
2023-11-10 $15.59 $15.76 $15.59 $15.74 $15.74 58,226
2023-11-09 $15.60 $16.02 $15.45 $15.48 $15.48 886,691
2023-11-08 $15.89 $15.89 $15.43 $15.57 $15.57 167,159
2023-11-07 $16.26 $16.29 $15.93 $16.01 $16.01 31,391
2023-11-06 $17.13 $17.13 $16.50 $16.56 $16.56 274,411
2023-11-03 $17.01 $17.35 $17.00 $17.17 $17.17 846,705
2023-11-02 $16.50 $16.71 $16.42 $16.71 $16.71 67,125
2023-11-01 $16.07 $16.40 $16.07 $16.26 $16.26 29,650
2023-10-31 $15.82 $16.19 $15.82 $16.04 $16.04 450,694
2023-10-30 $16.00 $16.16 $15.73 $15.83 $15.83 417,370
2023-10-27 $15.40 $15.89 $15.40 $15.88 $15.88 152,045
2023-10-26 $15.84 $16.06 $15.79 $15.95 $15.95 115,112
2023-10-25 $15.64 $16.10 $15.64 $15.71 $15.71 516,735
2023-10-24 $15.93 $16.08 $15.89 $15.90 $15.90 282,034
2023-10-23 $16.25 $16.51 $16.16 $16.20 $16.20 167,571
2023-10-20 $16.33 $16.49 $16.33 $16.40 $16.40 196,017
2023-10-19 $16.22 $16.52 $16.22 $16.47 $16.47 280,299
2023-10-18 $16.16 $16.31 $16.14 $16.22 $16.22 282,863
2023-10-17 $16.03 $16.05 $15.91 $15.97 $15.97 351,990
2023-10-16 $16.09 $16.11 $16.04 $16.10 $16.10 209,023
2023-10-13 $16.05 $16.21 $16.05 $16.20 $16.20 210,232
2023-10-12 $16.10 $16.10 $15.84 $15.94 $15.94 149,376
2023-10-11 $15.99 $16.08 $15.82 $15.94 $15.94 15,179
2023-10-10 $15.99 $16.02 $15.93 $15.94 $15.94 330,150
2023-10-09 $15.88 $15.88 $15.04 $15.66 $15.66 10,179
2023-10-06 $14.88 $15.39 $14.74 $15.39 $15.39 57,761
2023-10-05 $14.73 $14.78 $14.73 $14.78 $14.78 477,872
2023-10-04 $14.81 $14.99 $14.69 $14.69 $14.69 337,520
2023-10-03 $15.31 $15.42 $15.16 $15.30 $15.30 324,573
2023-10-02 $15.33 $15.42 $15.31 $15.31 $15.31 153,270
2023-09-29 $15.92 $16.07 $15.91 $15.98 $15.98 350,039
2023-09-28 $15.92 $16.30 $15.92 $16.26 $16.26 44,067
2023-09-27 $15.96 $16.20 $15.96 $16.04 $15.87 82,376
2023-09-26 $15.69 $15.88 $15.69 $15.81 $15.65 50,974
2023-09-25 $14.50 $15.70 $14.50 $15.70 $15.54 79,264
2023-09-22 $15.34 $15.45 $15.21 $15.30 $15.14 109,334
2023-09-21 $15.51 $15.53 $15.23 $15.23 $15.07 175,709
2023-09-20 $15.94 $16.01 $15.64 $15.69 $15.53 248,184
2023-09-19 $16.21 $16.25 $15.90 $15.97 $15.80 127,565
2023-09-18 $16.17 $16.17 $15.85 $15.89 $15.73 121,869
2023-09-15 $15.81 $16.06 $15.81 $16.00 $15.83 87,548
2023-09-14 $15.87 $15.99 $15.87 $15.97 $15.80 44,208
2023-09-13 $15.85 $15.85 $15.51 $15.58 $15.41 540,095
2023-09-12 $15.50 $15.88 $15.50 $15.83 $15.67 38,330
2023-09-11 $15.47 $15.69 $15.45 $15.48 $15.31 88,518
2023-09-08 $15.48 $15.61 $15.47 $15.47 $15.31 167,253
2023-09-07 $15.30 $15.39 $15.25 $15.25 $15.09 216,773
2023-09-06 $15.48 $15.62 $15.41 $15.47 $15.31 53,695
2023-09-05 $15.65 $15.88 $15.48 $15.49 $15.33 16,924
2023-09-01 $15.36 $15.65 $15.36 $15.58 $15.42 15,445
2023-08-31 $15.11 $15.33 $15.11 $15.28 $15.12 296,076
2023-08-30 $15.24 $15.30 $15.09 $15.11 $14.95 16,247
2023-08-29 $14.85 $15.08 $14.85 $15.07 $14.91 17,005
2023-08-28 $14.77 $14.77 $14.75 $14.75 $14.60 1,390
2023-08-25 $14.04 $14.57 $14.04 $14.52 $14.52 6,035
2023-08-24 $14.46 $14.46 $14.39 $14.39 $14.39 10,728
2023-08-23 $14.89 $14.89 $14.56 $14.56 $14.56 27,967
2023-08-22 $15.00 $15.07 $14.99 $14.99 $14.99 2,956
2023-08-21 $15.18 $15.20 $14.94 $15.05 $15.05 13,476
2023-08-18 $15.27 $15.28 $15.11 $15.18 $15.18 45,626
2023-08-17 $15.06 $15.26 $15.02 $15.24 $15.24 14,358
2023-08-16 $14.42 $15.17 $14.42 $15.02 $15.02 21,198
2023-08-15 $14.76 $15.30 $14.76 $15.06 $15.06 28,499
2023-08-14 $15.26 $15.46 $15.26 $15.45 $15.45 9,059
2023-08-11 $15.55 $15.62 $15.47 $15.47 $15.47 12,153
2023-08-10 $15.49 $15.62 $15.36 $15.38 $15.38 10,654
2023-08-09 $15.20 $15.47 $15.18 $15.46 $15.46 13,534
2023-08-08 $14.79 $15.14 $14.75 $15.12 $15.12 43,034
2023-08-07 $15.33 $15.33 $14.95 $15.04 $15.04 6,419
2023-08-04 $15.12 $15.27 $15.07 $15.07 $15.07 7,132
2023-08-03 $14.75 $15.27 $14.75 $15.20 $15.20 20,722
2023-08-02 $14.70 $14.83 $14.66 $14.76 $14.76 6,627
2023-08-01 $15.02 $15.02 $14.74 $14.89 $14.89 19,007
2023-07-31 $15.23 $15.32 $15.02 $15.02 $15.02 19,229
2023-07-28 $14.80 $15.11 $14.51 $15.07 $15.07 16,525
2023-07-27 $15.00 $15.00 $14.70 $14.83 $14.83 6,430
2023-07-26 $14.77 $14.94 $14.70 $14.85 $14.85 12,199
2023-07-25 $14.60 $14.91 $14.60 $14.79 $14.79 42,454
2023-07-24 $14.59 $14.76 $14.59 $14.72 $14.72 3,575
2023-07-21 $14.55 $14.63 $14.53 $14.55 $14.55 8,304
2023-07-20 $14.71 $14.71 $14.50 $14.56 $14.56 12,800
2023-07-19 $14.00 $14.71 $14.00 $14.67 $14.67 126,393
2023-07-18 $13.83 $14.39 $13.83 $14.36 $14.36 11,836
2023-07-17 $13.85 $13.98 $13.85 $13.88 $13.88 4,958
2023-07-14 $13.94 $13.98 $13.77 $13.78 $13.78 8,940
2023-07-13 $13.90 $14.50 $13.90 $14.28 $14.28 6,344
2023-07-12 $14.17 $14.45 $14.17 $14.45 $14.45 11,832
2023-07-11 $13.91 $14.17 $13.91 $14.16 $14.16 12,817
2023-07-10 $13.83 $14.17 $13.79 $13.86 $13.86 43,851
2023-07-07 $13.53 $13.80 $13.53 $13.78 $13.78 336,910
2023-07-06 $13.43 $13.45 $13.21 $13.35 $13.35 295,225
2023-07-05 $13.50 $13.63 $13.50 $13.52 $13.52 7,443
2023-07-03 $13.50 $13.50 $13.43 $13.43 $13.43 2,253
2023-06-30 $13.09 $13.38 $13.09 $13.35 $13.35 5,854
2023-06-29 $13.40 $13.45 $13.33 $13.33 $13.33 285,917
2023-06-28 $13.45 $13.49 $13.31 $13.31 $13.18 10,022
2023-06-27 $13.79 $13.83 $13.50 $13.52 $13.39 170,828
2023-06-26 $13.80 $14.02 $13.76 $13.91 $13.78 157,208
2023-06-23 $13.50 $13.67 $13.41 $13.67 $13.67 312,211
2023-06-22 $13.10 $13.33 $13.00 $13.33 $13.33 15,588
2023-06-21 $12.46 $13.47 $12.46 $13.30 $13.30 19,868
2023-06-20 $13.09 $13.11 $12.95 $13.11 $13.11 6,271
2023-06-16 $12.95 $13.19 $12.95 $13.18 $13.18 7,575
2023-06-15 $12.78 $13.05 $12.78 $12.98 $12.98 11,143
2023-06-14 $13.06 $13.06 $12.66 $12.77 $12.77 8,227
2023-06-13 $13.20 $13.27 $12.98 $12.98 $12.98 24,402
2023-06-12 $12.88 $12.91 $12.77 $12.78 $12.78 18,991
2023-06-09 $12.93 $13.05 $12.93 $13.02 $13.02 8,763
2023-06-08 $13.08 $13.09 $12.87 $12.94 $12.94 5,925
2023-06-07 $12.12 $13.11 $12.12 $13.08 $13.08 8,637
2023-06-06 $12.44 $12.64 $12.43 $12.64 $12.64 3,811
2023-06-05 $12.77 $12.77 $12.44 $12.44 $12.44 6,321
2023-06-02 $12.42 $12.58 $12.39 $12.53 $12.53 23,759
2023-06-01 $12.12 $12.37 $12.10 $12.10 $12.10 27,870
2023-05-31 $12.12 $12.12 $11.99 $11.99 $11.99 720,089
2023-05-30 $11.88 $12.35 $11.88 $12.26 $12.26 9,031
2023-05-26 $12.56 $12.56 $12.32 $12.43 $12.43 12,962
2023-05-25 $12.71 $12.82 $12.57 $12.57 $12.57 4,072
2023-05-24 $13.14 $13.14 $12.87 $12.87 $12.87 8,750
2023-05-23 $13.00 $13.30 $13.00 $13.16 $13.16 8,986
2023-05-22 $12.97 $13.37 $12.97 $13.15 $13.15 17,822
2023-05-19 $13.12 $13.22 $13.01 $13.22 $13.22 26,997
2023-05-18 $12.65 $13.03 $12.65 $13.01 $13.01 7,556
2023-05-17 $12.62 $12.83 $12.56 $12.56 $12.56 15,656
2023-05-16 $12.80 $13.00 $12.62 $12.62 $12.62 33,449
2023-05-15 $13.15 $13.15 $12.54 $12.77 $12.77 14,255
2023-05-12 $12.59 $12.59 $12.43 $12.55 $12.55 5,155
2023-05-11 $12.59 $12.66 $12.51 $12.66 $12.66 35,110
2023-05-10 $12.89 $12.90 $12.58 $12.71 $12.71 10,105
2023-05-09 $12.55 $12.90 $12.51 $12.87 $12.87 15,361
2023-05-08 $13.10 $13.19 $12.73 $12.73 $12.73 5,507
2023-05-05 $12.31 $12.93 $12.31 $12.93 $12.93 47,142
2023-05-04 $11.65 $11.97 $11.54 $11.96 $11.96 79,364
2023-05-03 $11.47 $11.54 $11.38 $11.54 $11.54 4,677
2023-05-02 $11.84 $11.84 $11.50 $11.70 $11.70 20,220
2023-05-01 $12.40 $12.53 $12.26 $12.26 $12.26 17,055
2023-04-28 $11.86 $12.49 $11.86 $12.46 $12.46 13,036
2023-04-27 $11.95 $12.07 $11.75 $11.88 $11.88 6,796
2023-04-26 $12.10 $12.10 $11.84 $11.89 $11.89 10,468
2023-04-25 $12.03 $12.16 $11.98 $12.11 $12.11 4,275
2023-04-24 $11.80 $12.19 $11.80 $12.15 $12.15 6,061
2023-04-21 $12.10 $12.10 $11.94 $11.98 $11.98 5,236
2023-04-20 $12.30 $12.30 $12.05 $12.10 $12.10 9,242
2023-04-19 $12.36 $12.36 $12.20 $12.34 $12.34 16,529
2023-04-18 $12.96 $12.96 $12.18 $12.38 $12.38 9,850
2023-04-17 $12.35 $12.48 $12.30 $12.30 $12.30 4,889
2023-04-14 $12.39 $12.39 $12.22 $12.23 $12.23 32,301
2023-04-13 $12.23 $12.39 $12.23 $12.39 $12.39 12,102
2023-04-12 $12.50 $12.50 $12.21 $12.26 $12.26 7,658
2023-04-11 $12.12 $12.47 $12.12 $12.47 $12.47 10,719
2023-04-10 $11.90 $11.93 $11.60 $11.93 $11.93 100,770
2023-04-06 $11.63 $11.77 $11.63 $11.73 $11.73 5,424
2023-04-05 $11.20 $11.89 $11.20 $11.75 $11.75 19,110
2023-04-04 $11.97 $11.97 $11.44 $11.63 $11.63 25,124
2023-04-03 $11.59 $11.97 $11.59 $11.95 $11.95 13,045
2023-03-31 $11.81 $11.81 $11.25 $11.30 $11.30 51,027
2023-03-30 $11.01 $11.20 $10.97 $11.11 $11.11 126,285
2023-03-29 $11.30 $11.33 $11.00 $11.08 $10.97 13,650
2023-03-28 $11.09 $11.23 $10.94 $11.16 $11.05 9,663
2023-03-27 $11.02 $11.16 $10.80 $11.12 $11.01 40,994
2023-03-24 $10.95 $11.12 $10.95 $11.09 $10.98 2,504
2023-03-23 $11.36 $11.39 $11.02 $11.04 $10.93 15,457
2023-03-22 $11.39 $11.62 $11.31 $11.47 $11.36 6,626
2023-03-21 $11.48 $11.51 $11.34 $11.40 $11.29 13,780
2023-03-20 $10.80 $11.26 $10.75 $11.26 $11.15 20,571
2023-03-17 $10.94 $11.01 $10.84 $10.95 $10.95 28,555
2023-03-16 $11.00 $11.08 $10.50 $10.95 $10.95 22,759
2023-03-15 $11.26 $11.26 $10.45 $10.77 $10.77 40,098
2023-03-14 $10.87 $11.40 $10.87 $11.06 $11.06 24,146
2023-03-13 $11.14 $11.26 $10.73 $10.96 $10.96 48,361
2023-03-10 $11.32 $11.45 $11.16 $11.18 $11.18 39,134
2023-03-09 $11.40 $11.74 $11.32 $11.33 $11.33 49,069
2023-03-08 $11.21 $11.37 $11.18 $11.25 $11.25 21,799
2023-03-07 $11.35 $11.42 $11.10 $11.23 $11.23 36,990
2023-03-06 $11.58 $11.69 $11.37 $11.40 $11.40 113,868
2023-03-03 $11.26 $11.65 $11.07 $11.57 $11.57 77,769
2023-03-02 $11.30 $11.71 $11.07 $11.22 $11.22 76,932
2023-03-01 $11.11 $11.35 $11.11 $11.30 $11.30 14,703
2023-02-28 $11.26 $11.27 $10.93 $10.94 $10.94 365,996
2023-02-27 $11.24 $11.32 $11.13 $11.25 $11.25 14,300
2023-02-24 $11.06 $11.33 $11.06 $11.30 $11.30 7,830
2023-02-23 $11.01 $11.22 $10.86 $11.15 $11.15 18,143
2023-02-22 $10.47 $10.81 $10.47 $10.79 $10.79 12,919
2023-02-21 $10.61 $10.95 $10.61 $10.61 $10.61 125,369
2023-02-17 $11.40 $11.50 $10.92 $10.92 $10.92 57,962
2023-02-16 $11.60 $11.72 $11.55 $11.55 $11.55 17,582
2023-02-15 $12.00 $12.00 $11.60 $11.73 $11.73 22,353
2023-02-14 $11.82 $12.10 $11.69 $12.10 $12.10 24,500
2023-02-13 $11.82 $11.97 $11.59 $11.92 $11.92 22,293
2023-02-10 $11.75 $11.84 $11.66 $11.74 $11.74 23,313
2023-02-09 $11.57 $11.57 $11.27 $11.35 $11.35 44,114
2023-02-08 $11.59 $11.62 $11.37 $11.48 $11.48 10,976
2023-02-07 $11.24 $11.61 $11.23 $11.58 $11.58 26,791
2023-02-06 $11.00 $11.27 $11.00 $11.17 $11.17 15,271
2023-02-03 $11.00 $11.58 $11.00 $11.19 $11.19 36,366
2023-02-02 $11.31 $11.32 $11.03 $11.06 $11.06 18,095
2023-02-01 $11.56 $11.63 $11.07 $11.27 $11.27 44,139
2023-01-31 $11.47 $11.62 $11.31 $11.62 $11.62 298,542
2023-01-30 $11.78 $11.86 $11.41 $11.50 $11.50 102,330
2023-01-27 $12.15 $12.44 $11.95 $12.10 $12.10 59,365
2023-01-26 $12.19 $12.23 $11.85 $12.12 $12.12 31,156
2023-01-25 $12.38 $12.38 $12.00 $12.00 $12.00 21,890
2023-01-24 $12.48 $12.66 $12.48 $12.52 $12.52 10,480
2023-01-23 $12.66 $12.75 $12.56 $12.62 $12.62 13,832
2023-01-20 $12.30 $12.65 $12.30 $12.62 $12.62 13,528
2023-01-19 $12.36 $12.52 $12.12 $12.35 $12.35 24,485
2023-01-18 $12.99 $13.23 $12.39 $12.42 $12.42 24,933
2023-01-17 $11.82 $12.70 $11.82 $12.70 $12.70 49,557
2023-01-13 $12.33 $12.39 $12.12 $12.13 $12.13 109,743
2023-01-12 $12.19 $12.57 $12.12 $12.45 $12.45 143,751
2023-01-11 $11.55 $11.98 $11.55 $11.87 $11.87 23,060
2023-01-10 $12.13 $12.13 $11.75 $11.78 $11.78 149,157
2023-01-09 $12.69 $12.71 $12.29 $12.29 $12.29 15,433
2023-01-06 $11.83 $12.23 $11.83 $12.07 $12.07 33,387
2023-01-05 $11.88 $11.89 $11.70 $11.71 $11.71 17,759
2023-01-04 $11.85 $12.20 $11.79 $11.99 $11.99 22,620
2023-01-03 $13.16 $13.16 $11.79 $11.87 $11.87 16,140
2022-12-30 $12.83 $13.54 $12.83 $13.47 $13.47 14,326
2022-12-29 $12.86 $13.33 $12.86 $13.33 $13.33 5,549
2022-12-28 $13.22 $13.27 $13.16 $13.19 $13.08 6,086
2022-12-27 $13.00 $14.00 $13.00 $13.86 $13.75 5,588
2022-12-23 $13.29 $13.65 $13.29 $13.64 $13.53 6,405
2022-12-22 $13.38 $13.39 $12.79 $12.97 $12.86 19,125
2022-12-21 $13.17 $13.43 $13.09 $13.35 $13.24 8,225
2022-12-20 $12.87 $13.08 $12.86 $13.07 $12.96 11,113
2022-12-19 $12.97 $12.97 $12.63 $12.75 $12.65 5,862
2022-12-16 $13.00 $13.00 $12.71 $12.93 $12.82 17,509
2022-12-15 $13.91 $13.91 $13.08 $13.30 $13.19 21,886
2022-12-14 $13.20 $13.56 $13.16 $13.42 $13.31 37,452
2022-12-13 $13.70 $13.75 $13.27 $13.27 $13.16 20,114
2022-12-12 $12.48 $13.30 $12.48 $13.08 $12.97 6,893
2022-12-09 $13.00 $13.26 $13.00 $13.08 $13.08 62,036
2022-12-08 $13.37 $13.37 $13.01 $13.01 $13.01 12,751
2022-12-07 $13.10 $13.11 $12.81 $13.02 $13.02 37,948
2022-12-06 $13.89 $13.92 $13.08 $13.10 $13.10 21,216
2022-12-05 $14.88 $14.88 $13.82 $13.94 $13.94 42,093
2022-12-02 $14.71 $15.01 $14.64 $14.73 $14.73 20,703
2022-12-01 $14.21 $14.93 $14.21 $14.64 $14.64 11,639
2022-11-30 $14.48 $14.70 $14.44 $14.70 $14.70 68,011
2022-11-29 $13.33 $14.26 $13.33 $14.26 $14.26 13,308
2022-11-28 $13.95 $14.08 $13.66 $13.91 $13.91 41,186
2022-11-25 $14.09 $14.14 $13.98 $14.05 $14.05 171,872
2022-11-23 $14.04 $14.23 $14.04 $14.09 $14.09 15,636
2022-11-22 $14.00 $14.27 $13.81 $14.27 $14.27 19,245
2022-11-21 $13.84 $13.85 $13.28 $13.72 $13.72 44,905
2022-11-18 $13.47 $14.20 $13.47 $14.19 $14.19 11,618
2022-11-17 $13.58 $13.93 $13.52 $13.93 $13.93 39,484
2022-11-16 $14.09 $14.24 $13.89 $13.89 $13.89 83,650
2022-11-15 $14.00 $14.28 $13.77 $14.27 $14.27 35,049
2022-11-14 $14.09 $14.61 $13.96 $13.96 $13.96 26,416
2022-11-11 $14.37 $14.44 $14.18 $14.19 $14.19 54,103
2022-11-10 $13.61 $14.05 $13.61 $13.99 $13.99 187,955
2022-11-09 $14.11 $14.14 $13.30 $13.36 $13.36 60,264
2022-11-08 $14.46 $14.60 $14.30 $14.32 $14.32 43,221
2022-11-07 $14.56 $14.78 $14.41 $14.46 $14.46 152,129
2022-11-04 $14.85 $15.10 $14.35 $14.55 $14.55 41,865
2022-11-03 $14.01 $14.35 $13.88 $14.35 $14.35 12,091
2022-11-02 $14.04 $14.35 $14.04 $14.35 $14.35 20,691
2022-11-01 $14.39 $14.39 $13.50 $14.29 $14.29 22,764
2022-10-31 $13.50 $14.22 $13.50 $14.16 $14.16 26,018
2022-10-28 $13.76 $13.78 $13.51 $13.67 $13.67 16,130
2022-10-27 $14.30 $14.30 $13.90 $13.91 $13.91 44,040
2022-10-26 $13.88 $14.24 $13.82 $14.01 $14.01 15,390
2022-10-25 $13.82 $13.83 $13.70 $13.73 $13.73 9,569
2022-10-24 $13.29 $13.75 $13.24 $13.75 $13.75 42,891
2022-10-21 $13.25 $13.44 $13.22 $13.41 $13.41 41,053
2022-10-20 $13.31 $13.74 $13.31 $13.53 $13.53 31,219
2022-10-19 $12.78 $13.15 $12.78 $13.15 $13.15 13,788
2022-10-18 $13.03 $13.22 $12.61 $12.76 $12.76 60,736
2022-10-17 $13.26 $13.34 $12.82 $12.82 $12.82 64,896
2022-10-14 $13.45 $13.45 $13.01 $13.01 $13.01 7,785
2022-10-13 $13.11 $13.76 $13.03 $13.60 $13.60 17,574
2022-10-12 $12.86 $13.06 $12.70 $13.06 $13.06 2,939
2022-10-11 $13.17 $13.37 $12.96 $13.19 $13.19 15,363
2022-10-10 $13.74 $13.74 $12.59 $13.36 $13.36 29,784
2022-10-07 $13.54 $13.81 $13.44 $13.44 $13.44 25,026
2022-10-06 $13.40 $13.60 $13.30 $13.30 $13.30 6,009
2022-10-05 $13.31 $13.70 $13.00 $13.56 $13.56 15,648
2022-10-04 $13.02 $13.35 $12.87 $13.35 $13.35 26,223
2022-10-03 $12.60 $12.84 $12.57 $12.81 $12.81 38,192
2022-09-30 $12.01 $12.23 $11.95 $12.00 $12.00 32,307
2022-09-29 $11.78 $12.11 $11.67 $12.11 $12.11 30,045
2022-09-28 $11.80 $12.16 $11.73 $12.12 $12.12 15,845
2022-09-27 $11.53 $11.74 $11.40 $11.54 $11.46 70,927
2022-09-26 $11.60 $12.03 $11.27 $11.29 $11.21 27,996
2022-09-23 $12.28 $12.44 $12.00 $12.03 $11.94 54,139
2022-09-22 $13.69 $13.69 $12.88 $12.90 $12.90 69,232
2022-09-21 $14.09 $14.15 $13.43 $13.43 $13.43 20,388
2022-09-20 $14.05 $14.05 $13.62 $13.84 $13.84 22,430
2022-09-19 $13.85 $14.36 $13.85 $14.24 $14.24 30,261
2022-09-16 $14.22 $14.24 $13.96 $14.20 $14.20 37,531
2022-09-15 $14.33 $14.58 $14.31 $14.36 $14.36 56,773
2022-09-14 $14.50 $14.81 $14.50 $14.73 $14.73 17,361
2022-09-13 $14.45 $14.45 $14.01 $14.21 $14.21 22,247
2022-09-12 $13.48 $14.34 $13.48 $14.22 $14.22 30,425
2022-09-09 $14.00 $14.00 $13.82 $13.94 $13.94 26,127
2022-09-08 $13.29 $13.63 $13.28 $13.59 $13.59 56,672
2022-09-07 $13.30 $13.34 $13.03 $13.19 $13.19 90,165
2022-09-06 $14.13 $14.13 $13.74 $13.74 $13.74 68,120
2022-09-02 $13.91 $13.96 $13.77 $13.87 $13.87 250,317
2022-09-01 $13.44 $13.80 $13.34 $13.53 $13.53 148,268
2022-08-31 $14.42 $14.42 $13.59 $13.80 $13.80 52,320
2022-08-30 $14.15 $14.15 $13.83 $14.00 $14.00 38,109
2022-08-29 $14.30 $14.65 $14.30 $14.52 $14.52 40,641
2022-08-26 $14.43 $14.69 $14.22 $14.23 $14.23 57,148
2022-08-25 $14.53 $14.54 $14.31 $14.41 $14.41 30,688
2022-08-24 $14.49 $14.50 $14.26 $14.41 $14.41 9,883
2022-08-23 $14.24 $14.69 $14.24 $14.52 $14.52 40,077
2022-08-22 $13.81 $13.94 $13.48 $13.92 $13.92 72,284
2022-08-19 $14.00 $14.11 $13.75 $14.05 $14.05 21,233
2022-08-18 $14.05 $14.24 $14.04 $14.12 $14.12 57,008
2022-08-17 $13.95 $14.10 $13.84 $14.01 $14.01 23,634
2022-08-16 $14.03 $14.48 $13.92 $13.99 $13.99 19,621
2022-08-15 $13.34 $13.95 $13.08 $13.86 $13.86 24,600
2022-08-12 $14.19 $14.23 $14.13 $14.14 $14.14 9,649
2022-08-11 $13.92 $14.33 $13.91 $14.20 $14.20 11,592
2022-08-10 $13.37 $13.85 $13.34 $13.68 $13.68 12,517
2022-08-09 $13.54 $13.54 $13.28 $13.45 $13.45 11,333
2022-08-08 $13.05 $13.31 $13.00 $13.31 $13.31 27,872
2022-08-05 $12.75 $13.22 $12.75 $13.10 $13.10 28,586
2022-08-04 $13.44 $13.44 $12.86 $12.90 $12.90 34,668
2022-08-03 $14.20 $14.20 $13.47 $13.54 $13.54 19,507
2022-08-02 $13.10 $14.14 $13.10 $14.01 $14.01 41,042
2022-08-01 $12.72 $14.30 $12.72 $13.90 $13.90 11,165
2022-07-29 $13.76 $14.22 $13.70 $14.04 $14.04 60,237
2022-07-28 $13.38 $13.44 $13.07 $13.44 $13.44 23,594
2022-07-27 $12.73 $13.11 $12.66 $13.11 $13.11 23,229
2022-07-26 $12.95 $13.37 $12.65 $12.71 $12.71 27,059
2022-07-25 $12.25 $12.88 $12.25 $12.87 $12.87 19,098
2022-07-22 $12.64 $12.64 $12.25 $12.25 $12.25 11,997
2022-07-21 $12.33 $12.44 $12.25 $12.40 $12.40 9,987
2022-07-20 $12.15 $12.91 $12.09 $12.70 $12.70 14,892
2022-07-19 $12.29 $12.45 $11.97 $12.29 $12.29 66,209
2022-07-18 $11.75 $12.21 $11.75 $12.06 $12.06 107,568
2022-07-15 $11.06 $11.26 $11.05 $11.08 $11.08 29,377
2022-07-14 $10.70 $10.98 $10.38 $10.95 $10.95 51,329
2022-07-13 $10.84 $11.37 $10.79 $11.14 $11.14 53,715
2022-07-12 $11.16 $11.36 $10.90 $10.90 $10.90 57,002
2022-07-11 $11.73 $11.89 $11.58 $11.62 $11.62 86,448
2022-07-08 $12.13 $12.19 $11.88 $11.98 $11.98 46,980
2022-07-07 $11.71 $12.12 $11.71 $12.00 $12.00 56,652
2022-07-06 $11.40 $11.63 $10.61 $11.14 $11.14 56,105
2022-07-05 $11.96 $11.96 $11.21 $11.60 $11.60 64,276
2022-07-01 $12.70 $12.70 $12.12 $12.45 $12.45 24,092
2022-06-30 $12.62 $12.77 $12.27 $12.55 $12.55 61,197
2022-06-29 $13.70 $13.70 $12.90 $12.93 $12.93 69,604
2022-06-28 $12.89 $13.59 $12.81 $13.59 $13.49 79,954
2022-06-27 $11.87 $12.46 $11.81 $12.39 $12.30 54,645
2022-06-24 $11.74 $12.02 $11.63 $11.63 $11.55 52,883
2022-06-23 $12.77 $12.80 $11.21 $11.35 $11.27 298,024
2022-06-22 $12.73 $13.10 $12.56 $12.77 $12.68 43,250
2022-06-21 $13.10 $14.00 $13.10 $13.68 $13.58 81,392
2022-06-17 $14.25 $14.25 $13.03 $13.19 $13.10 506,977
2022-06-16 $14.44 $14.79 $14.23 $14.27 $14.17 36,907
2022-06-15 $15.19 $15.63 $14.80 $15.18 $15.07 49,264
2022-06-14 $16.12 $16.12 $15.08 $15.19 $15.08 97,624
2022-06-13 $16.37 $16.37 $15.38 $15.97 $15.86 59,349
2022-06-10 $16.42 $16.79 $16.22 $16.63 $16.51 64,082
2022-06-09 $17.31 $17.42 $16.90 $16.90 $16.78 60,402
2022-06-08 $17.75 $18.23 $17.38 $17.55 $17.42 78,642
2022-06-07 $16.56 $17.52 $16.53 $17.52 $17.39 470,155
2022-06-06 $15.90 $16.55 $15.86 $16.53 $16.41 58,192
2022-06-03 $15.60 $15.87 $15.47 $15.82 $15.71 31,438
2022-06-02 $15.50 $15.83 $15.36 $15.60 $15.49 32,629
2022-06-01 $14.60 $15.70 $14.60 $15.36 $15.25 67,329
2022-05-31 $15.64 $15.65 $14.94 $15.14 $15.03 1,969,264
2022-05-27 $14.57 $15.00 $14.57 $14.91 $14.80 33,226
2022-05-26 $14.89 $15.15 $14.64 $14.67 $14.57 111,198
2022-05-25 $14.43 $14.81 $14.43 $14.72 $14.61 59,560
2022-05-24 $14.25 $14.44 $14.20 $14.20 $14.10 41,345
2022-05-23 $12.77 $14.43 $12.77 $14.25 $14.15 54,960
2022-05-20 $14.10 $14.14 $13.62 $13.82 $13.72 41,350
2022-05-19 $12.81 $14.18 $12.81 $13.86 $13.76 18,856
2022-05-18 $14.00 $14.00 $13.53 $13.67 $13.57 69,579
2022-05-17 $13.44 $14.02 $13.44 $13.96 $13.86 38,796
2022-05-16 $12.50 $13.65 $12.50 $13.34 $13.24 212,140
2022-05-13 $12.72 $13.14 $12.67 $12.94 $12.85 60,562
2022-05-12 $12.04 $12.47 $11.78 $12.26 $12.17 41,607
2022-05-11 $12.37 $12.92 $12.20 $12.26 $12.17 51,613
2022-05-10 $12.04 $12.50 $11.73 $12.11 $12.02 127,133
2022-05-09 $14.00 $14.00 $12.14 $12.27 $12.18 90,602
2022-05-06 $13.57 $14.24 $13.42 $13.98 $13.88 178,055
2022-05-05 $14.38 $15.30 $14.33 $14.67 $14.57 63,149
2022-05-04 $14.80 $15.04 $14.23 $15.04 $14.93 80,396
2022-05-03 $13.60 $14.18 $13.44 $14.17 $14.07 92,240
2022-05-02 $13.63 $13.63 $13.20 $13.46 $13.36 69,067
2022-04-29 $13.83 $14.00 $13.67 $13.86 $13.76 27,693
2022-04-28 $13.64 $13.82 $13.24 $13.74 $13.64 71,845
2022-04-27 $13.19 $13.46 $13.06 $13.45 $13.35 57,700
2022-04-26 $13.22 $13.40 $13.00 $13.16 $13.07 102,021
2022-04-25 $13.00 $13.57 $12.64 $13.16 $13.07 102,021
2022-04-22 $14.02 $14.08 $13.40 $13.59 $13.49 56,574
2022-04-21 $15.00 $15.00 $14.07 $14.13 $14.03 59,678
2022-04-20 $13.95 $14.89 $13.95 $14.74 $14.63 62,735
2022-04-19 $14.79 $15.15 $14.36 $14.42 $14.32 120,283
2022-04-18 $14.36 $15.25 $14.31 $15.13 $15.02 136,259
2022-04-14 $14.78 $14.78 $14.06 $14.19 $14.09 227,310
2022-04-13 $13.94 $14.50 $13.86 $14.17 $14.07 63,911
2022-04-12 $13.20 $14.07 $13.20 $13.86 $13.76 51,422
2022-04-11 $13.76 $14.00 $13.36 $13.68 $13.59 77,115
2022-04-08 $13.65 $13.98 $13.65 $13.94 $13.84 49,218
2022-04-07 $13.66 $13.73 $13.21 $13.56 $13.47 53,922
2022-04-06 $13.79 $13.85 $13.25 $13.43 $13.34 275,307
2022-04-05 $13.90 $14.00 $13.67 $13.67 $13.57 43,978
2022-04-04 $14.50 $14.50 $13.44 $13.68 $13.59 136,972
2022-04-01 $13.92 $13.92 $13.20 $13.65 $13.55 75,636
2022-03-31 $13.40 $13.65 $13.31 $13.40 $13.30 133,294
2022-03-30 $13.75 $13.76 $13.39 $13.56 $13.46 49,431
2022-03-29 $13.35 $13.55 $13.05 $13.52 $13.35 94,363
2022-03-28 $13.61 $14.17 $13.47 $13.62 $13.44 63,603
2022-03-25 $13.38 $14.04 $13.37 $14.02 $13.84 67,851
2022-03-24 $13.27 $13.53 $13.20 $13.52 $13.34 55,960
2022-03-23 $13.11 $13.30 $12.96 $13.29 $13.12 112,258
2022-03-22 $12.50 $13.15 $12.50 $13.03 $12.86 95,127
2022-03-21 $12.37 $13.11 $12.37 $12.37 $12.21 58,866
2022-03-18 $12.25 $12.50 $12.01 $12.37 $12.21 58,866
2022-03-17 $11.65 $12.06 $11.65 $12.01 $11.85 50,457
2022-03-16 $11.66 $11.81 $11.04 $11.54 $11.39 70,308
2022-03-15 $11.25 $11.60 $10.96 $11.45 $11.30 125,546
2022-03-14 $12.40 $12.54 $11.62 $11.79 $11.64 134,520
2022-03-11 $13.36 $13.36 $12.52 $12.54 $12.38 105,671
2022-03-10 $12.06 $12.86 $12.06 $12.82 $12.65 133,587
2022-03-09 $11.53 $12.30 $11.53 $11.99 $11.83 83,849
2022-03-08 $11.77 $12.60 $11.77 $12.12 $11.96 115,639
2022-03-07 $12.60 $12.60 $12.20 $12.28 $12.12 177,245
2022-03-04 $11.82 $12.30 $11.82 $12.26 $12.10 330,502
2022-03-03 $12.45 $12.45 $11.78 $11.83 $11.68 181,335
2022-03-02 $12.80 $12.80 $12.30 $12.40 $12.24 77,683
2022-03-01 $13.08 $13.08 $12.42 $12.52 $12.36 110,151
2022-02-28 $12.14 $12.45 $12.01 $12.39 $12.23 64,141
2022-02-25 $11.85 $12.05 $11.77 $12.04 $11.88 53,224
2022-02-24 $11.68 $12.32 $11.41 $11.79 $11.64 62,893
2022-02-23 $11.60 $11.85 $11.60 $11.66 $11.51 70,581
2022-02-22 $11.60 $11.79 $11.28 $11.40 $11.25 40,017
2022-02-18 $11.32 $11.49 $11.25 $11.29 $11.14 22,246
2022-02-17 $11.74 $11.90 $11.52 $11.63 $11.48 41,654
2022-02-16 $12.34 $12.34 $11.70 $11.74 $11.59 74,014
2022-02-15 $11.50 $11.62 $11.17 $11.55 $11.40 283,548
2022-02-14 $11.73 $11.73 $11.40 $11.49 $11.34 148,993
2022-02-11 $12.00 $12.00 $11.58 $11.69 $11.54 154,200
2022-02-10 $11.33 $11.59 $11.33 $11.44 $11.29 47,063
2022-02-09 $10.64 $11.48 $10.64 $11.42 $11.27 25,869
2022-02-08 $11.76 $11.92 $11.16 $11.17 $11.03 63,352
2022-02-07 $11.91 $11.95 $11.65 $11.93 $11.77 51,919
2022-02-04 $12.00 $12.22 $11.79 $11.85 $11.70 66,814
2022-02-03 $11.75 $11.98 $11.49 $11.93 $11.78 111,440
2022-02-02 $12.05 $12.62 $11.80 $11.86 $11.71 101,819
2022-02-01 $11.75 $11.93 $11.58 $11.88 $11.73 89,080
2022-01-31 $11.02 $11.75 $11.02 $11.73 $11.58 210,368
2022-01-28 $10.54 $11.10 $10.53 $11.08 $10.94 137,116
2022-01-27 $10.56 $10.58 $10.22 $10.38 $10.25 40,519
2022-01-26 $10.49 $10.90 $10.19 $10.31 $10.18 43,392
2022-01-25 $10.01 $10.46 $9.89 $10.42 $10.28 38,854
2022-01-24 $9.99 $10.17 $9.48 $10.17 $10.04 106,017
2022-01-21 $10.70 $10.70 $10.22 $10.37 $10.24 92,054
2022-01-20 $11.00 $11.12 $10.81 $10.83 $10.69 81,297
2022-01-19 $12.00 $12.00 $10.99 $11.30 $11.15 91,767
2022-01-18 $11.40 $11.44 $11.03 $11.30 $11.15 91,767
2022-01-14 $10.67 $10.85 $10.62 $10.84 $10.70 54,899
2022-01-13 $10.80 $10.87 $10.29 $10.67 $10.53 73,704
2022-01-12 $10.59 $10.88 $10.57 $10.80 $10.66 72,635
2022-01-11 $9.95 $10.41 $9.90 $10.32 $10.19 66,417
2022-01-10 $9.32 $9.89 $9.32 $9.82 $9.69 27,754
2022-01-07 $9.55 $9.79 $9.45 $9.69 $9.56 29,574
2022-01-06 $9.50 $9.53 $9.31 $9.41 $9.29 166,864
2022-01-05 $9.50 $9.58 $9.25 $9.32 $9.20 149,071
2022-01-04 $8.98 $9.50 $8.76 $9.39 $9.27 148,338
2022-01-03 $9.05 $9.25 $9.05 $9.25 $9.13 19,974
2021-12-31 $8.91 $9.10 $8.91 $9.10 $8.98 23,834
2021-12-30 $9.28 $9.28 $8.93 $8.93 $8.81 18,676
2021-12-29 $9.16 $9.41 $9.16 $9.27 $9.07 31,918
2021-12-28 $9.13 $9.13 $9.00 $9.01 $8.82 4,926
2021-12-27 $8.95 $9.18 $8.95 $9.00 $8.81 10,281
2021-12-23 $9.01 $9.06 $8.92 $8.94 $8.75 74,500
2021-12-22 $8.90 $9.08 $8.77 $9.04 $8.85 29,260
2021-12-21 $8.63 $8.90 $8.63 $8.84 $8.65 15,730
2021-12-20 $7.89 $8.44 $7.88 $8.44 $8.26 32,389
2021-12-17 $8.48 $8.48 $8.14 $8.26 $8.09 20,627
2021-12-16 $8.97 $8.97 $8.41 $8.48 $8.30 56,995
2021-12-15 $8.20 $8.31 $7.98 $8.29 $8.11 63,395
2021-12-14 $8.83 $8.83 $8.33 $8.35 $8.17 47,660
2021-12-13 $8.78 $9.10 $8.59 $8.61 $8.42 58,401
2021-12-10 $8.62 $9.06 $8.62 $8.96 $8.77 33,469
2021-12-09 $9.04 $9.07 $8.92 $8.98 $8.79 29,866
2021-12-08 $9.15 $9.25 $9.09 $9.16 $8.96 74,367
2021-12-07 $8.60 $9.27 $8.56 $9.10 $8.90 38,458
2021-12-06 $8.64 $8.75 $8.54 $8.64 $8.45 86,323
2021-12-03 $9.09 $9.09 $8.39 $8.54 $8.36 64,819
2021-12-02 $8.22 $8.53 $8.21 $8.40 $8.22 49,635
2021-12-01 $8.81 $8.91 $8.28 $8.28 $8.10 341,337
2021-11-30 $8.87 $9.10 $8.57 $8.74 $8.55 395,226
2021-11-29 $9.30 $9.35 $8.96 $9.10 $8.90 26,283
2021-11-26 $9.00 $9.23 $8.55 $8.90 $8.71 79,870
2021-11-24 $9.65 $9.65 $9.40 $9.51 $9.31 24,057
2021-11-23 $9.37 $9.55 $9.25 $9.53 $9.32 43,683
2021-11-22 $9.24 $9.31 $9.15 $9.17 $8.97 49,099
2021-11-19 $9.50 $9.50 $9.20 $9.25 $9.05 274,114
2021-11-18 $9.71 $9.74 $9.58 $9.63 $9.42 28,127
2021-11-17 $9.64 $9.91 $9.57 $9.60 $9.39 96,088
2021-11-16 $9.76 $9.86 $9.32 $9.71 $9.50 27,920
2021-11-15 $9.77 $9.77 $9.62 $9.71 $9.50 52,889
2021-11-12 $10.49 $10.49 $9.82 $9.82 $9.61 41,290
2021-11-11 $10.08 $10.29 $10.04 $10.04 $9.82 39,227
2021-11-10 $10.16 $10.42 $9.96 $10.00 $9.78 71,547
2021-11-09 $10.34 $10.67 $10.25 $10.36 $10.14 75,894
2021-11-08 $10.62 $11.19 $10.44 $10.56 $10.33 134,431
2021-11-05 $10.00 $10.42 $9.61 $10.31 $10.09 173,746
2021-11-04 $9.78 $9.83 $9.60 $9.60 $9.39 52,776
2021-11-03 $9.59 $9.69 $9.59 $9.63 $9.42 14,598
2021-11-02 $9.72 $9.72 $9.62 $9.63 $9.42 9,863
2021-11-01 $9.67 $9.87 $9.62 $9.74 $9.53 86,261
2021-10-29 $9.60 $9.77 $9.40 $9.60 $9.39 26,054
2021-10-28 $9.50 $9.73 $9.45 $9.55 $9.35 24,353
2021-10-27 $9.52 $9.83 $9.45 $9.54 $9.33 25,871
2021-10-26 $10.15 $10.15 $9.58 $9.66 $9.45 9,938
2021-10-25 $9.97 $9.97 $9.47 $9.61 $9.40 58,813
2021-10-22 $9.23 $9.42 $9.20 $9.32 $9.12 15,858
2021-10-21 $9.33 $9.35 $9.11 $9.13 $8.93 63,984
2021-10-20 $9.23 $9.48 $9.16 $9.41 $9.21 39,329
2021-10-19 $8.83 $9.42 $8.83 $9.35 $9.15 37,211
2021-10-18 $9.61 $9.84 $9.27 $9.30 $9.10 49,791
2021-10-15 $9.87 $9.87 $9.55 $9.58 $9.37 38,213
2021-10-14 $9.16 $9.84 $9.16 $9.77 $9.56 33,752
2021-10-13 $9.50 $9.54 $9.35 $9.50 $9.30 90,479
2021-10-12 $9.96 $9.96 $9.55 $9.64 $9.43 30,228
2021-10-11 $10.19 $10.33 $9.93 $9.98 $9.77 45,129
2021-10-08 $9.95 $10.51 $9.88 $9.99 $9.77 48,676
2021-10-07 $9.52 $9.85 $9.52 $9.85 $9.64 69,212
2021-10-06 $9.67 $9.69 $9.46 $9.56 $9.36 87,095
2021-10-05 $9.69 $9.95 $9.67 $9.82 $9.61 86,491
2021-10-04 $9.65 $9.71 $9.46 $9.52 $9.32 53,847
2021-10-01 $9.37 $9.52 $9.21 $9.49 $9.29 53,697
2021-09-30 $8.55 $9.41 $8.55 $9.40 $9.20 53,358
2021-09-29 $9.39 $9.39 $8.85 $9.04 $8.85 89,845
2021-09-28 $9.77 $9.77 $8.85 $9.01 $8.82 172,586
2021-09-27 $8.94 $9.41 $8.78 $9.13 $8.88 91,966
2021-09-24 $8.58 $8.82 $8.58 $8.79 $8.55 49,048
2021-09-23 $8.25 $8.76 $8.25 $8.58 $8.35 291,743
2021-09-22 $8.10 $8.17 $7.99 $8.11 $7.89 139,972
2021-09-21 $7.43 $7.92 $7.43 $7.83 $7.62 24,260
2021-09-20 $7.45 $7.76 $7.25 $7.74 $7.53 207,076
2021-09-17 $8.07 $8.07 $7.85 $7.85 $7.64 76,468
2021-09-16 $7.95 $8.19 $7.54 $8.09 $7.87 107,264
2021-09-15 $7.75 $8.00 $7.75 $7.96 $7.74 113,180
2021-09-14 $7.70 $7.75 $7.61 $7.63 $7.42 81,551
2021-09-13 $7.62 $7.73 $7.61 $7.69 $7.48 61,700
2021-09-10 $7.50 $7.59 $7.44 $7.46 $7.26 44,634
2021-09-09 $7.28 $7.45 $7.28 $7.40 $7.20 11,560
2021-09-08 $7.25 $7.38 $7.25 $7.37 $7.17 91,524
2021-09-07 $7.40 $7.44 $7.28 $7.28 $7.08 48,915
2021-09-03 $7.34 $7.51 $7.33 $7.45 $7.25 97,724
2021-09-02 $7.33 $7.42 $7.28 $7.34 $7.14 443,881
2021-09-01 $6.77 $7.31 $6.77 $7.30 $7.10 551,576
2021-08-31 $6.90 $7.23 $6.86 $7.15 $6.96 440,349
2021-08-30 $6.99 $7.04 $6.90 $6.94 $6.75 263,667
2021-08-27 $6.76 $7.02 $6.76 $6.97 $6.78 107,860
2021-08-26 $6.38 $6.66 $6.38 $6.65 $6.47 74,433
2021-08-25 $6.44 $6.44 $6.40 $6.41 $6.24 7,476
2021-08-24 $6.12 $6.75 $6.09 $6.45 $6.27 9,666
2021-08-23 $6.00 $6.32 $6.00 $6.31 $6.14 48,282
2021-08-20 $5.98 $6.06 $5.92 $6.02 $5.86 92,089
2021-08-19 $6.05 $6.07 $5.87 $6.05 $5.89 136,740
2021-08-18 $6.43 $6.43 $6.21 $6.22 $6.05 57,920
2021-08-17 $6.81 $6.81 $6.39 $6.45 $6.27 67,504
2021-08-16 $6.61 $6.65 $6.47 $6.54 $6.36 56,320
2021-08-13 $6.77 $6.81 $6.71 $6.71 $6.53 15,949
2021-08-12 $6.88 $6.90 $6.69 $6.74 $6.56 285,488
2021-08-11 $6.80 $6.93 $6.72 $6.89 $6.70 78,243
2021-08-10 $6.81 $6.91 $6.77 $6.84 $6.65 80,476
2021-08-09 $6.85 $6.85 $6.62 $6.74 $6.56 170,380
2021-08-06 $7.07 $7.07 $6.90 $6.96 $6.77 100,669
2021-08-05 $7.07 $7.23 $7.06 $7.06 $6.87 88,745
2021-08-04 $7.35 $7.35 $6.99 $7.04 $6.85 78,441
2021-08-03 $7.63 $7.63 $7.16 $7.28 $7.08 163,646
2021-08-02 $8.34 $8.34 $7.55 $7.63 $7.42 23,626
2021-07-30 $7.68 $7.69 $7.23 $7.54 $7.34 257,994
2021-07-29 $7.70 $7.70 $7.60 $7.67 $7.46 27,474
2021-07-28 $7.50 $7.58 $7.47 $7.54 $7.34 21,025
2021-07-27 $7.74 $7.74 $7.55 $7.55 $7.34 57,160
2021-07-26 $7.70 $7.93 $7.70 $7.79 $7.58 24,884
2021-07-23 $7.71 $7.73 $7.61 $7.70 $7.49 29,560
2021-07-22 $7.66 $7.72 $7.58 $7.72 $7.51 36,003
2021-07-21 $7.90 $7.90 $7.54 $7.66 $7.45 19,955
2021-07-20 $7.11 $7.46 $7.11 $7.37 $7.17 26,065
2021-07-19 $7.25 $7.28 $6.34 $7.11 $6.92 62,917
2021-07-16 $7.91 $7.91 $7.59 $7.62 $7.41 165,520
2021-07-15 $7.50 $7.92 $7.50 $7.76 $7.55 29,114
2021-07-14 $7.70 $8.11 $7.70 $7.90 $7.69 24,717
2021-07-13 $8.30 $8.30 $7.88 $8.05 $7.83 24,819
2021-07-12 $8.11 $8.11 $7.99 $8.02 $7.80 15,196
2021-07-09 $8.08 $8.20 $8.07 $8.11 $7.89 79,204
2021-07-08 $8.30 $8.30 $7.74 $8.02 $7.80 65,945
2021-07-07 $8.26 $8.26 $8.03 $8.09 $7.87 32,603
2021-07-06 $8.61 $9.03 $8.17 $8.25 $8.03 57,126
2021-07-02 $8.66 $9.10 $8.35 $8.52 $8.29 98,293
2021-07-01 $8.75 $8.75 $8.60 $8.67 $8.43 12,981
2021-06-30 $8.32 $8.62 $8.32 $8.51 $8.28 15,882
2021-06-29 $8.25 $8.66 $8.25 $8.56 $8.33 58,138
2021-06-28 $8.55 $8.65 $8.33 $8.34 $8.07 62,007
2021-06-25 $8.57 $8.57 $8.18 $8.55 $8.27 55,139
2021-06-24 $8.08 $8.14 $8.05 $8.11 $7.84 22,293
2021-06-23 $7.99 $8.18 $7.99 $8.05 $7.79 43,562
2021-06-22 $7.95 $7.95 $7.75 $7.90 $7.64 65,546
2021-06-21 $7.35 $8.00 $7.35 $7.99 $7.73 73,439
2021-06-18 $7.50 $7.80 $7.46 $7.53 $7.28 64,339
2021-06-17 $7.97 $7.97 $7.51 $7.58 $7.33 82,339
2021-06-16 $8.30 $8.30 $7.97 $8.02 $7.76 60,869
2021-06-15 $8.17 $8.24 $8.16 $8.22 $7.95 37,369
2021-06-14 $8.81 $8.81 $8.09 $8.17 $7.90 75,029
2021-06-11 $8.21 $8.34 $8.16 $8.33 $8.06 124,317
2021-06-10 $8.20 $8.22 $8.00 $8.21 $7.94 40,902
2021-06-09 $7.82 $8.11 $7.82 $8.11 $7.84 72,817
2021-06-08 $8.15 $8.15 $7.75 $7.78 $7.53 58,897
2021-06-07 $7.80 $7.93 $7.80 $7.88 $7.62 60,019
2021-06-04 $7.78 $7.83 $7.68 $7.82 $7.56 23,775
2021-06-03 $7.75 $7.75 $7.58 $7.71 $7.46 29,730
2021-06-02 $7.88 $7.90 $7.74 $7.77 $7.51 49,854
2021-06-01 $7.89 $8.00 $7.85 $7.93 $7.67 108,766
2021-05-28 $7.61 $7.67 $7.57 $7.62 $7.37 23,640
2021-05-27 $7.25 $7.63 $7.25 $7.63 $7.38 43,669
2021-05-26 $6.91 $7.51 $6.90 $7.46 $7.22 18,064
2021-05-25 $7.92 $7.92 $7.28 $7.33 $7.09 16,537
2021-05-24 $7.93 $7.93 $7.38 $7.74 $7.49 3,078
2021-05-21 $7.50 $7.50 $7.40 $7.44 $7.20 5,965
2021-05-20 $7.20 $7.59 $7.20 $7.50 $7.25 40,314
2021-05-19 $7.55 $7.76 $7.47 $7.59 $7.34 19,076
2021-05-18 $7.69 $7.79 $7.65 $7.76 $7.51 47,112
2021-05-17 $7.49 $7.75 $7.49 $7.75 $7.50 48,833
2021-05-14 $7.22 $7.47 $7.09 $7.43 $7.19 459,496
2021-05-13 $7.48 $7.55 $7.24 $7.32 $7.08 38,719
2021-05-12 $7.70 $7.80 $7.54 $7.57 $7.32 54,802
2021-05-11 $7.38 $7.57 $7.22 $7.55 $7.30 24,207
2021-05-10 $7.70 $7.70 $7.51 $7.57 $7.32 73,040
2021-05-07 $7.60 $7.64 $7.35 $7.53 $7.28 91,909
2021-05-06 $6.85 $7.36 $6.85 $7.36 $7.12 91,349
2021-05-05 $6.70 $6.93 $6.69 $6.72 $6.50 109,323
2021-05-04 $6.48 $6.59 $6.37 $6.59 $6.37 194,034
2021-05-03 $6.01 $6.46 $6.01 $6.46 $6.25 75,349
2021-04-30 $6.28 $6.35 $6.26 $6.30 $6.09 18,736
2021-04-29 $6.41 $6.56 $6.28 $6.41 $6.20 30,624
2021-04-28 $6.05 $6.35 $6.05 $6.34 $6.13 72,424
2021-04-27 $6.06 $6.08 $5.99 $6.03 $5.83 109,315
2021-04-26 $5.85 $6.05 $5.85 $6.05 $5.85 42,942
2021-04-23 $5.63 $5.96 $5.63 $5.94 $5.75 111,742
2021-04-22 $6.04 $6.04 $5.85 $5.90 $5.71 97,172
2021-04-21 $5.95 $6.12 $5.94 $6.02 $5.82 47,861
2021-04-20 $6.58 $6.58 $5.90 $5.90 $5.71 34,539
2021-04-19 $6.58 $6.58 $6.16 $6.23 $6.03 56,997
2021-04-16 $6.26 $6.36 $6.18 $6.36 $6.15 15,369
2021-04-15 $5.89 $6.23 $5.89 $6.23 $6.02 216,329
2021-04-14 $5.88 $6.10 $5.88 $6.07 $5.87 113,048
2021-04-13 $5.94 $5.94 $5.79 $5.87 $5.68 83,609
2021-04-12 $6.10 $6.14 $5.87 $5.91 $5.72 53,789
2021-04-09 $6.14 $6.16 $6.07 $6.08 $5.88 28,616
2021-04-08 $6.09 $6.21 $6.00 $6.13 $5.93 29,370
2021-04-07 $6.20 $6.20 $6.06 $6.08 $5.88 54,782
2021-04-06 $6.27 $6.43 $6.17 $6.17 $5.97 30,770
2021-04-05 $6.33 $6.35 $6.23 $6.26 $6.06 26,470
2021-04-01 $6.19 $6.38 $6.17 $6.38 $6.17 23,645
2021-03-31 $6.20 $6.21 $6.12 $6.15 $5.95 5,391
2021-03-30 $6.05 $6.25 $6.04 $6.18 $5.98 11,784
2021-03-29 $6.11 $6.16 $5.95 $6.14 $5.89 42,001
2021-03-26 $5.88 $6.10 $5.88 $6.10 $5.86 47,056
2021-03-25 $5.86 $5.86 $5.68 $5.79 $5.56 77,080
2021-03-24 $5.95 $6.03 $5.89 $5.90 $5.66 27,942
2021-03-23 $6.04 $6.30 $5.80 $5.83 $5.60 52,406
2021-03-22 $6.58 $6.58 $6.17 $6.21 $5.96 82,634
2021-03-19 $6.05 $6.29 $5.90 $6.27 $6.02 26,825
2021-03-18 $6.25 $6.32 $5.99 $6.00 $5.76 55,843
2021-03-17 $6.16 $6.32 $6.07 $6.30 $6.05 15,575
2021-03-16 $6.25 $6.35 $6.20 $6.25 $6.00 25,554
2021-03-15 $6.90 $6.90 $6.39 $6.45 $6.19 50,383
2021-03-12 $6.75 $6.83 $6.68 $6.82 $6.54 47,843
2021-03-11 $6.90 $6.90 $6.64 $6.74 $6.47 35,117
2021-03-10 $6.35 $6.72 $6.35 $6.67 $6.40 52,142
2021-03-09 $6.15 $6.40 $6.13 $6.34 $6.09 10,558
2021-03-08 $6.33 $6.38 $6.08 $6.13 $5.88 47,569
2021-03-05 $6.05 $6.29 $5.98 $6.29 $6.04 33,623
2021-03-04 $6.25 $6.25 $5.92 $6.02 $5.78 97,425
2021-03-03 $6.07 $6.25 $6.02 $6.14 $5.89 47,362
2021-03-02 $6.00 $6.03 $5.93 $5.95 $5.71 22,425
2021-03-01 $6.04 $6.10 $5.90 $5.93 $5.69 24,471
2021-02-26 $6.09 $6.09 $5.85 $5.99 $5.75 23,684
2021-02-25 $6.52 $6.87 $6.10 $6.50 $6.24 92,076
2021-02-24 $6.50 $6.58 $6.25 $6.50 $6.24 92,076
2021-02-23 $6.20 $6.34 $5.98 $6.32 $6.07 61,094
2021-02-22 $6.24 $6.37 $6.20 $6.23 $5.98 97,188
2021-02-19 $6.37 $6.43 $6.20 $6.21 $5.96 126,145
2021-02-18 $6.48 $6.56 $6.37 $6.47 $6.21 17,382
2021-02-17 $6.46 $6.49 $6.24 $6.47 $6.21 17,382
2021-02-16 $6.37 $6.51 $6.35 $6.48 $6.22 62,975
2021-02-12 $6.20 $6.25 $6.00 $6.22 $5.97 61,548
2021-02-11 $6.25 $6.36 $6.09 $6.10 $5.86 87,284
2021-02-10 $5.89 $5.95 $5.75 $5.92 $5.68 32,593
2021-02-09 $5.70 $5.96 $5.60 $5.92 $5.68 32,593
2021-02-08 $5.48 $5.88 $5.48 $5.86 $5.62 29,803
2021-02-05 $5.42 $5.42 $5.31 $5.39 $5.17 41,797
2021-02-04 $5.10 $5.24 $5.09 $5.24 $5.02 7,583
2021-02-03 $5.14 $5.20 $5.14 $5.19 $4.98 1,453
2021-02-02 $5.05 $5.25 $5.05 $5.15 $4.94 50,373
2021-02-01 $5.02 $5.02 $4.67 $4.93 $4.74 53,553
2021-01-29 $4.76 $4.81 $4.61 $4.64 $4.45 12,291
2021-01-28 $4.70 $4.80 $4.70 $4.71 $4.52 15,845
2021-01-27 $4.85 $4.98 $4.79 $4.79 $4.60 3,558
2021-01-26 $5.10 $5.10 $4.94 $4.97 $4.78 5,711
2021-01-25 $5.09 $5.20 $5.02 $5.02 $4.82 14,424
2021-01-22 $5.15 $5.18 $5.09 $5.09 $4.89 13,252
2021-01-21 $5.46 $5.46 $5.30 $5.34 $5.13 48,107
2021-01-20 $5.64 $5.64 $5.44 $5.44 $5.22 11,329
2021-01-19 $5.70 $5.70 $5.61 $5.63 $5.40 19,604
2021-01-15 $5.60 $5.72 $5.60 $5.72 $5.49 3,548
2021-01-14 $5.69 $5.83 $5.69 $5.74 $5.51 6,014
2021-01-13 $5.37 $5.60 $5.37 $5.57 $5.35 66,700
2021-01-12 $5.02 $5.48 $5.02 $5.46 $5.24 13,519
2021-01-11 $4.94 $5.05 $4.94 $5.03 $4.83 2,677
2021-01-08 $5.06 $5.06 $4.96 $4.96 $4.76 3,891
2021-01-07 $4.99 $5.15 $4.99 $5.13 $4.92 13,059
2021-01-06 $5.03 $5.08 $4.97 $5.01 $4.81 29,513
2021-01-05 $4.90 $5.06 $4.89 $4.99 $4.79 17,471
2021-01-04 $4.76 $4.79 $4.73 $4.78 $4.59 2,550
2020-12-31 $4.75 $4.78 $4.54 $4.75 $4.56 8,452
2020-12-30 $4.61 $4.80 $4.37 $4.77 $4.58 11,953
2020-12-29 $4.68 $4.68 $4.57 $4.60 $4.37 10,834
2020-12-28 $4.70 $4.70 $4.58 $4.62 $4.39 8,038
2020-12-24 $4.71 $4.73 $4.71 $4.72 $4.49 1,912
2020-12-23 $4.66 $4.80 $4.66 $4.79 $4.55 30,567
2020-12-22 $4.66 $4.68 $4.64 $4.67 $4.43 17,178
2020-12-21 $4.59 $4.73 $4.51 $4.67 $4.44 8,563
2020-12-18 $4.75 $4.75 $4.71 $4.71 $4.48 9,900
2020-12-17 $4.89 $4.89 $4.76 $4.76 $4.52 12,955
2020-12-16 $4.85 $4.85 $4.82 $4.83 $4.59 2,956
2020-12-15 $4.89 $4.94 $4.88 $4.94 $4.70 11,247
2020-12-14 $4.93 $4.93 $4.73 $4.81 $4.57 7,602
2020-12-11 $4.75 $4.91 $4.75 $4.87 $4.63 4,350
2020-12-10 $4.69 $4.84 $4.69 $4.82 $4.58 15,112
2020-12-09 $4.46 $4.77 $4.46 $4.62 $4.39 30,200
2020-12-08 $4.54 $4.55 $4.51 $4.54 $4.32 5,100
2020-12-07 $4.53 $4.61 $4.48 $4.57 $4.34 25,129
2020-12-04 $4.59 $4.73 $4.59 $4.70 $4.47 27,836
2020-12-03 $4.77 $4.77 $4.53 $4.53 $4.31 24,954
2020-12-02 $4.81 $4.94 $4.77 $4.78 $4.54 16,519
2020-12-01 $4.91 $4.91 $4.82 $4.86 $4.62 15,224
2020-11-30 $5.12 $5.23 $4.94 $4.97 $4.72 33,401
2020-11-27 $5.12 $5.14 $5.12 $5.12 $4.87 978
2020-11-25 $5.02 $5.12 $4.74 $5.12 $4.87 21,560
2020-11-24 $5.11 $5.16 $4.99 $5.03 $4.78 10,229
2020-11-23 $4.85 $4.99 $4.85 $4.96 $4.71 17,395
2020-11-20 $4.69 $4.72 $4.68 $4.68 $4.45 5,875
2020-11-19 $4.66 $4.67 $4.60 $4.60 $4.38 1,838
2020-11-18 $4.69 $4.77 $4.68 $4.68 $4.45 106,615
2020-11-17 $4.35 $4.65 $4.33 $4.61 $4.38 28,847
2020-11-16 $4.58 $4.60 $4.55 $4.55 $4.32 42,184
2020-11-13 $4.64 $4.64 $4.56 $4.59 $4.36 33,605
2020-11-12 $4.77 $4.78 $4.50 $4.50 $4.28 16,721
2020-11-11 $5.01 $5.01 $4.80 $4.80 $4.56 9,201
2020-11-10 $4.70 $4.90 $4.70 $4.89 $4.65 9,545
2020-11-09 $5.32 $5.32 $4.76 $4.76 $4.52 64,328
2020-11-06 $5.13 $5.15 $4.98 $4.98 $4.73 8,611
2020-11-05 $5.23 $5.31 $5.23 $5.31 $5.05 5,275
2020-11-04 $5.16 $5.16 $5.16 $5.16 $4.90 514
2020-11-03 $5.15 $5.23 $5.10 $5.21 $4.96 15,041
2020-11-02 $4.97 $5.04 $4.91 $5.04 $4.79 22,807
2020-10-30 $4.93 $4.95 $4.80 $4.85 $4.61 1,406
2020-10-29 $4.81 $4.93 $4.74 $4.93 $4.69 7,283
2020-10-28 $4.95 $4.97 $4.86 $4.96 $4.71 919
2020-10-27 $5.26 $5.26 $5.14 $5.14 $4.89 823
2020-10-26 $5.24 $5.24 $5.15 $5.17 $4.91 99,924
2020-10-23 $5.31 $5.31 $5.31 $5.31 $5.05 122
2020-10-22 $5.31 $5.45 $5.30 $5.42 $5.15 26,739
2020-10-21 $5.29 $5.29 $5.22 $5.26 $5.00 5,132
2020-10-20 $5.10 $5.29 $5.10 $5.29 $5.03 471
2020-10-19 $5.25 $5.25 $5.14 $5.14 $4.89 28,512
2020-10-16 $5.07 $5.22 $5.07 $5.22 $4.96 4,994
2020-10-15 $4.89 $5.11 $4.87 $5.11 $4.86 84,110
2020-10-14 $4.85 $4.97 $4.84 $4.89 $4.65 27,362
2020-10-13 $4.75 $4.85 $4.70 $4.79 $4.55 59,719
2020-10-12 $4.10 $4.71 $4.10 $4.66 $4.43 17,823
2020-10-09 $4.74 $4.79 $4.74 $4.77 $4.53 13,083
2020-10-08 $4.58 $4.62 $4.58 $4.62 $4.39 2,416
2020-10-07 $4.55 $4.55 $4.55 $4.55 $4.32 473
2020-10-06 $4.58 $4.58 $4.58 $4.58 $4.35 175
2020-10-05 $4.44 $4.58 $4.44 $4.58 $4.35 1,845
2020-10-02 $4.35 $4.44 $4.35 $4.43 $4.21 2,419
2020-10-01 $4.47 $4.49 $4.31 $4.41 $4.19 3,421
2020-09-30 $4.48 $4.48 $4.44 $4.44 $4.22 130,556
2020-09-29 $4.35 $4.40 $4.31 $4.40 $4.18 25,398
2020-09-28 $4.65 $4.65 $4.61 $4.61 $4.34 5,509
2020-09-25 $4.70 $4.70 $4.58 $4.58 $4.31 1,061
2020-09-24 $4.60 $4.80 $4.59 $4.75 $4.47 6,917
2020-09-23 $4.66 $4.79 $4.62 $4.69 $4.41 3,034
2020-09-22 $4.60 $4.70 $4.52 $4.70 $4.42 3,894
2020-09-21 $4.97 $4.97 $4.65 $4.65 $4.37 5,762
2020-09-18 $4.78 $5.06 $4.78 $5.06 $4.76 3,315
2020-09-17 $4.69 $4.76 $4.69 $4.76 $4.48 2,390
2020-09-16 $4.59 $4.78 $4.59 $4.78 $4.49 2,502
2020-09-15 $4.45 $4.52 $4.45 $4.52 $4.25 2,771
2020-09-14 $4.50 $4.50 $4.29 $4.48 $4.22 4,310
2020-09-11 $4.55 $4.56 $4.39 $4.48 $4.21 5,601
2020-09-10 $4.41 $4.48 $4.41 $4.46 $4.20 1,303
2020-09-09 $4.45 $4.51 $4.44 $4.51 $4.24 5,615
2020-09-08 $4.45 $4.68 $4.39 $4.41 $4.15 109,998
2020-09-04 $4.53 $4.67 $4.53 $4.66 $4.39 6,648
2020-09-03 $4.73 $4.73 $4.69 $4.69 $4.41 13,011
2020-09-02 $5.11 $5.11 $4.78 $4.78 $4.50 13,981
2020-09-01 $5.01 $5.10 $5.01 $5.03 $4.73 3,250
2020-08-31 $5.14 $5.14 $5.01 $5.04 $4.74 8,776
2020-08-28 $5.15 $5.15 $5.07 $5.09 $4.79 3,742
2020-08-27 $5.06 $5.12 $5.06 $5.10 $4.80 2,760
2020-08-26 $5.09 $5.12 $5.05 $5.05 $4.75 1,811
2020-08-25 $5.23 $5.25 $5.16 $5.16 $4.85 6,695
2020-08-24 $4.98 $5.17 $4.96 $5.17 $4.86 7,046
2020-08-21 $4.98 $4.98 $4.86 $4.92 $4.63 5,603
2020-08-20 $5.00 $5.14 $5.00 $5.10 $4.80 5,915
2020-08-19 $5.08 $5.11 $5.06 $5.11 $4.81 3,902
2020-08-18 $5.08 $5.17 $5.06 $5.09 $4.79 21,568
2020-08-17 $5.03 $5.03 $4.92 $4.94 $4.65 21,280
2020-08-14 $4.64 $5.01 $4.64 $4.95 $4.66 26,101
2020-08-13 $5.00 $5.00 $4.92 $4.92 $4.63 8,261
2020-08-12 $4.98 $5.00 $4.90 $4.98 $4.69 7,661
2020-08-11 $5.14 $5.16 $4.91 $4.91 $4.62 14,591
2020-08-10 $4.88 $5.08 $4.88 $5.02 $4.72 12,844
2020-08-07 $4.68 $4.82 $4.68 $4.77 $4.49 11,182
2020-08-06 $4.61 $4.84 $4.60 $4.69 $4.41 33,344
2020-08-05 $4.71 $4.71 $4.54 $4.57 $4.30 15,995
2020-08-04 $4.40 $4.58 $4.39 $4.58 $4.31 23,656
2020-08-03 $4.24 $4.39 $4.23 $4.23 $3.98 14,852
2020-07-31 $4.28 $4.28 $4.19 $4.22 $3.97 6,410
2020-07-30 $4.18 $4.18 $4.18 $4.18 $3.93 0
2020-07-29 $4.00 $4.18 $3.98 $4.18 $3.93 22,011
2020-07-28 $4.00 $4.00 $4.00 $4.00 $3.76 1,506
2020-07-27 $4.05 $4.05 $4.03 $4.03 $3.80 775
2020-07-24 $4.04 $4.04 $4.04 $4.04 $3.80 2,709
2020-07-23 $3.95 $3.95 $3.94 $3.94 $3.71 1,714
2020-07-22 $3.79 $3.94 $3.79 $3.94 $3.70 1,180
2020-07-21 $3.88 $3.89 $3.85 $3.85 $3.62 3,300
2020-07-20 $3.63 $3.65 $3.63 $3.64 $3.42 2,580
2020-07-17 $3.68 $3.68 $3.62 $3.62 $3.41 1,965
2020-07-16 $3.71 $3.81 $3.65 $3.68 $3.46 40,403
2020-07-15 $3.71 $3.75 $3.52 $3.71 $3.49 4,210
2020-07-14 $3.28 $3.28 $3.28 $3.28 $3.09 460
2020-07-13 $3.58 $3.58 $3.49 $3.49 $3.28 3,586
2020-07-10 $3.50 $3.50 $3.44 $3.45 $3.25 4,620
2020-07-09 $3.38 $3.45 $3.38 $3.45 $3.25 2,320
2020-07-08 $3.48 $3.48 $3.39 $3.41 $3.21 2,795
2020-07-07 $3.57 $3.57 $3.55 $3.55 $3.34 2,244
2020-07-06 $3.54 $3.65 $3.54 $3.60 $3.39 5,901
2020-07-02 $3.38 $3.38 $3.38 $3.38 $3.18 1,600
2020-07-01 $3.35 $3.35 $3.35 $3.35 $3.15 0
2020-06-30 $3.35 $3.36 $3.35 $3.35 $3.15 18,610
2020-06-29 $3.24 $3.34 $3.24 $3.34 $3.14 28,352
2020-06-26 $3.29 $3.29 $3.22 $3.22 $2.99 14,986
2020-06-25 $3.28 $3.35 $3.28 $3.35 $3.11 9,810
2020-06-24 $3.39 $3.42 $3.36 $3.38 $3.14 29,311
2020-06-23 $3.44 $3.50 $3.44 $3.50 $3.25 8,372
2020-06-22 $3.44 $3.44 $3.40 $3.44 $3.19 3,790
2020-06-19 $3.55 $3.55 $3.45 $3.47 $3.22 2,950
2020-06-18 $3.36 $3.50 $3.36 $3.50 $3.25 2,998
2020-06-17 $3.44 $3.44 $3.38 $3.42 $3.18 15,742
2020-06-16 $3.91 $3.91 $3.60 $3.60 $3.34 6,854
2020-06-15 $3.58 $3.83 $3.57 $3.81 $3.54 13,251
2020-06-12 $3.94 $3.94 $3.71 $3.72 $3.45 6,889
2020-06-11 $3.86 $3.86 $3.69 $3.75 $3.48 11,231
2020-06-10 $4.05 $4.12 $4.05 $4.12 $3.83 2,100
2020-06-09 $4.48 $4.48 $4.37 $4.37 $4.06 1,355
2020-06-08 $4.45 $4.55 $4.33 $4.55 $4.23 9,991
2020-06-05 $4.37 $4.45 $4.35 $4.36 $4.05 15,039
2020-06-04 $4.20 $4.25 $4.20 $4.25 $3.95 4,750
2020-06-03 $4.27 $4.32 $4.14 $4.19 $3.89 4,125
2020-06-02 $4.18 $4.26 $4.18 $4.24 $3.94 4,870
2020-06-01 $3.79 $4.17 $3.79 $4.17 $3.87 2,404
2020-05-29 $4.04 $4.08 $3.95 $4.08 $3.79 73,275
2020-05-28 $4.11 $4.20 $4.09 $4.19 $3.89 4,181
2020-05-27 $4.24 $4.24 $4.24 $4.24 $3.94 262
2020-05-26 $4.19 $4.23 $4.18 $4.18 $3.88 8,727
2020-05-22 $4.08 $4.09 $4.07 $4.07 $3.78 4,026
2020-05-21 $4.11 $4.11 $4.11 $4.11 $3.82 235
2020-05-20 $4.01 $4.25 $4.01 $4.23 $3.93 44,762
2020-05-19 $3.99 $4.01 $3.96 $3.96 $3.68 4,041
2020-05-18 $3.29 $3.81 $3.29 $3.81 $3.54 325
2020-05-15 $3.66 $3.67 $3.65 $3.65 $3.39 1,350
2020-05-14 $3.57 $3.63 $3.52 $3.62 $3.36 4,851
2020-05-13 $3.70 $3.71 $3.60 $3.61 $3.35 12,044
2020-05-12 $3.92 $3.95 $3.81 $3.81 $3.54 17,430
2020-05-11 $3.91 $3.91 $3.80 $3.89 $3.61 61,847
2020-05-08 $4.09 $4.11 $3.95 $4.00 $3.71 2,287
2020-05-07 $4.06 $4.16 $4.05 $4.10 $3.81 15,073
2020-05-06 $3.96 $3.96 $3.96 $3.96 $3.68 501
2020-05-05 $4.24 $4.28 $4.24 $4.28 $3.97 4,816
2020-05-04 $4.03 $4.12 $4.03 $4.06 $3.77 28,087
2020-05-01 $4.12 $4.13 $4.03 $4.13 $3.84 10,530
2020-04-30 $4.17 $4.23 $4.17 $4.23 $3.93 1,719
2020-04-29 $4.13 $4.17 $4.05 $4.17 $3.87 15,080
2020-04-28 $4.11 $4.11 $3.98 $3.99 $3.71 4,301
2020-04-27 $3.88 $3.92 $3.85 $3.91 $3.63 6,260
2020-04-24 $4.12 $4.12 $3.90 $3.90 $3.62 875
2020-04-23 $4.20 $4.27 $4.05 $4.10 $3.81 8,730
2020-04-22 $3.88 $4.06 $3.88 $4.06 $3.77 27,711
2020-04-21 $3.59 $3.79 $3.58 $3.58 $3.32 14,155
2020-04-20 $3.39 $3.68 $3.39 $3.68 $3.42 13,751
2020-04-17 $3.42 $3.43 $3.40 $3.40 $3.16 13,722
2020-04-16 $3.40 $3.41 $3.30 $3.37 $3.13 19,483
2020-04-15 $3.36 $3.45 $3.29 $3.45 $3.20 16,121
2020-04-14 $3.68 $3.68 $3.53 $3.53 $3.28 247,315
2020-04-13 $3.60 $3.76 $3.45 $3.75 $3.48 34,130
2020-04-09 $3.61 $3.72 $3.42 $3.51 $3.26 15,883
2020-04-08 $3.34 $3.56 $3.30 $3.54 $3.29 29,651
2020-04-07 $3.29 $3.40 $3.29 $3.36 $3.12 65,133
2020-04-06 $3.00 $3.24 $3.00 $3.07 $2.85 56,093
2020-04-03 $3.11 $3.20 $2.95 $3.20 $2.97 76,273
2020-04-02 $3.08 $3.27 $2.94 $2.96 $2.75 17,253
2020-04-01 $2.80 $2.90 $2.62 $2.90 $2.69 25,961
2020-03-31 $3.13 $3.13 $2.85 $2.85 $2.65 24,804
2020-03-30 $2.50 $2.95 $2.50 $2.95 $2.74 2,781
2020-03-27 $2.60 $2.77 $2.60 $2.76 $2.55 62,752
2020-03-26 $2.88 $3.00 $2.74 $2.92 $2.70 47,772
2020-03-25 $2.33 $2.82 $2.33 $2.82 $2.61 5,035
2020-03-24 $2.11 $2.20 $2.04 $2.20 $2.03 32,248
2020-03-23 $2.00 $2.03 $2.00 $2.00 $1.85 2,272
2020-03-20 $2.51 $2.51 $2.14 $2.14 $1.98 10,317
2020-03-19 $1.73 $2.37 $1.73 $2.34 $2.16 6,545
2020-03-18 $1.80 $1.92 $1.75 $1.92 $1.77 4,193
2020-03-17 $2.10 $2.10 $1.90 $1.91 $1.77 25,077
2020-03-16 $2.20 $2.38 $2.05 $2.10 $1.94 29,953
2020-03-13 $2.57 $2.61 $2.29 $2.37 $2.19 14,094
2020-03-12 $2.40 $2.54 $2.09 $2.39 $2.21 17,921
2020-03-11 $2.95 $2.95 $2.60 $2.65 $2.45 31,124
2020-03-10 $3.41 $3.44 $2.87 $2.97 $2.75 73,480
2020-03-09 $3.14 $3.75 $2.67 $3.21 $2.97 138,010
2020-03-06 $4.39 $4.39 $3.98 $3.98 $3.68 12,032
2020-03-05 $4.41 $4.53 $4.37 $4.37 $4.04 11,853
2020-03-04 $4.49 $4.53 $4.49 $4.50 $4.16 3,917
2020-03-03 $4.61 $4.61 $4.49 $4.49 $4.15 3,442
2020-03-02 $4.48 $4.48 $4.30 $4.45 $4.11 9,796
2020-02-28 $4.16 $4.30 $4.15 $4.27 $3.95 14,016
2020-02-27 $4.39 $4.49 $4.27 $4.27 $3.95 38,869
2020-02-26 $4.85 $4.85 $4.68 $4.68 $4.29 213,157
2020-02-25 $4.96 $4.96 $4.75 $4.78 $4.38 126,011
2020-02-24 $4.89 $4.98 $4.84 $4.96 $4.54 10,523
2020-02-21 $5.40 $5.40 $5.16 $5.16 $4.73 9,824
2020-02-20 $5.54 $5.54 $5.38 $5.38 $4.93 2,940
2020-02-19 $5.45 $5.53 $5.44 $5.51 $5.05 12,830
2020-02-18 $5.31 $5.41 $5.31 $5.41 $4.96 9,086
2020-02-14 $5.45 $5.45 $5.35 $5.37 $4.92 10,910
2020-02-13 $5.37 $5.43 $5.37 $5.40 $4.95 16,166
2020-02-12 $5.08 $5.23 $5.06 $5.23 $4.79 8,396
2020-02-11 $5.16 $5.16 $5.06 $5.06 $4.64 8,081
2020-02-10 $5.10 $5.10 $5.00 $5.05 $4.63 8,845
2020-02-07 $5.13 $5.17 $5.05 $5.12 $4.69 12,432
2020-02-06 $5.37 $5.38 $5.25 $5.33 $4.88 109,251
2020-02-05 $5.38 $5.38 $5.30 $5.38 $4.93 32,226
2020-02-04 $5.41 $5.41 $5.20 $5.20 $4.76 27,869
2020-02-03 $5.32 $5.35 $5.23 $5.30 $4.86 182,125
2020-01-31 $5.23 $5.36 $5.21 $5.28 $4.84 8,476
2020-01-30 $5.35 $5.35 $5.30 $5.32 $4.87 8,352
2020-01-29 $5.44 $5.48 $5.44 $5.48 $4.98 2,067
2020-01-28 $5.39 $5.46 $5.38 $5.42 $4.93 4,654
2020-01-27 $5.39 $5.39 $5.25 $5.36 $4.88 17,488
2020-01-24 $5.63 $5.63 $5.49 $5.51 $5.01 35,413
2020-01-23 $5.44 $5.64 $5.37 $5.64 $5.13 25,113
2020-01-22 $5.79 $5.79 $5.58 $5.63 $5.12 117,387
2020-01-21 $5.83 $5.85 $5.78 $5.85 $5.32 10,464
2020-01-17 $5.82 $5.93 $5.82 $5.90 $5.37 1,815
2020-01-16 $5.95 $6.01 $5.93 $5.93 $5.39 2,265
2020-01-15 $5.90 $5.90 $5.83 $5.85 $5.32 109,716
2020-01-14 $5.82 $5.99 $5.82 $5.93 $5.39 18,591
2020-01-13 $5.89 $5.97 $5.88 $5.97 $5.43 10,536
2020-01-10 $5.99 $5.99 $5.91 $5.91 $5.38 13,580
2020-01-09 $5.86 $6.05 $5.86 $6.04 $5.49 17,196
2020-01-08 $6.15 $6.15 $5.80 $5.90 $5.37 52,377
2020-01-07 $6.16 $6.40 $6.06 $6.13 $5.58 29,889
2020-01-06 $6.40 $6.42 $6.33 $6.33 $5.76 24,542
2020-01-03 $6.39 $6.39 $6.28 $6.35 $5.78 202,999
2020-01-02 $6.27 $6.31 $6.14 $6.18 $5.62 60,873
2019-12-31 $5.99 $6.33 $5.99 $6.28 $5.71 100,562
2019-12-30 $6.20 $6.25 $6.19 $6.19 $5.63 16,791
2019-12-27 $6.27 $6.27 $6.20 $6.26 $5.66 26,274
2019-12-26 $5.84 $6.32 $5.84 $6.14 $5.55 3,190
2019-12-24 $6.22 $6.25 $6.19 $6.25 $5.65 14,813
2019-12-23 $6.01 $6.24 $5.99 $6.22 $5.62 11,100
2019-12-20 $6.12 $6.12 $5.98 $5.98 $5.41 13,747
2019-12-19 $6.03 $6.21 $6.03 $6.19 $5.60 16,924
2019-12-18 $6.00 $6.06 $5.90 $6.03 $5.45 178,411
2019-12-17 $6.00 $6.05 $5.97 $6.03 $5.45 26,936
2019-12-16 $5.80 $5.95 $5.79 $5.95 $5.38 16,829
2019-12-13 $5.82 $5.88 $5.72 $5.72 $5.17 294,271
2019-12-12 $5.92 $5.93 $5.82 $5.93 $5.36 29,612
2019-12-11 $5.84 $5.84 $5.65 $5.82 $5.26 178,776
2019-12-10 $5.75 $5.90 $5.75 $5.87 $5.31 25,763
2019-12-09 $5.63 $5.65 $5.57 $5.65 $5.11 4,794
2019-12-06 $5.44 $5.65 $5.42 $5.63 $5.09 26,329
2019-12-05 $5.15 $5.47 $5.15 $5.32 $4.81 15,732
2019-12-04 $5.03 $5.22 $5.01 $5.20 $4.70 8,665
2019-12-03 $4.81 $4.88 $4.81 $4.83 $4.37 4,750
2019-12-02 $5.03 $5.14 $4.90 $4.90 $4.43 23,938
2019-11-29 $4.87 $5.05 $4.87 $5.00 $4.52 40,685
2019-11-27 $4.99 $5.12 $4.93 $5.11 $4.62 45,352
2019-11-26 $4.98 $5.00 $4.88 $4.88 $4.38 23,949
2019-11-25 $4.87 $4.91 $4.77 $4.89 $4.39 23,375
2019-11-22 $4.92 $4.93 $4.82 $4.82 $4.33 212,398
2019-11-21 $4.81 $4.95 $4.79 $4.82 $4.33 154,752
2019-11-20 $4.67 $4.78 $4.66 $4.75 $4.26 5,382
2019-11-19 $4.76 $4.79 $4.69 $4.69 $4.21 25,509
2019-11-18 $4.99 $5.03 $4.79 $4.80 $4.31 24,599
2019-11-15 $4.93 $5.00 $4.93 $4.96 $4.45 10,590
2019-11-14 $4.85 $5.00 $4.85 $4.89 $4.39 13,535
2019-11-13 $4.87 $4.87 $4.80 $4.85 $4.35 25,100
2019-11-12 $5.04 $5.10 $4.87 $4.87 $4.37 88,909
2019-11-11 $4.97 $5.04 $4.92 $4.99 $4.48 35,237
2019-11-08 $4.85 $5.06 $4.82 $5.02 $4.51 148,553
2019-11-07 $4.76 $5.05 $4.75 $4.97 $4.46 13,099
2019-11-06 $4.60 $4.71 $4.60 $4.63 $4.16 13,286
2019-11-05 $4.88 $4.88 $4.65 $4.65 $4.17 49,121
2019-11-04 $4.51 $4.80 $4.46 $4.77 $4.28 41,785
2019-11-01 $4.28 $4.44 $4.28 $4.44 $3.98 9,602
2019-10-31 $4.27 $4.27 $4.20 $4.25 $3.81 16,435
2019-10-30 $4.38 $4.39 $4.29 $4.30 $3.86 18,260
2019-10-29 $4.31 $4.44 $4.26 $4.39 $3.91 25,407
2019-10-28 $4.45 $4.45 $4.30 $4.32 $3.84 53,289
2019-10-25 $4.40 $4.40 $4.25 $4.35 $3.87 22,260
2019-10-24 $4.29 $4.31 $4.29 $4.31 $3.83 4,794
2019-10-23 $4.23 $4.29 $4.20 $4.28 $3.81 16,197
2019-10-22 $4.28 $4.34 $4.26 $4.26 $3.79 19,661
2019-10-21 $4.24 $4.28 $4.21 $4.28 $3.81 1,358
2019-10-18 $4.29 $4.30 $4.20 $4.20 $3.74 11,546
2019-10-17 $4.30 $4.33 $4.26 $4.29 $3.82 7,666
2019-10-16 $4.23 $4.32 $4.23 $4.31 $3.83 18,301
2019-10-15 $4.33 $4.33 $4.15 $4.24 $3.77 15,981
2019-10-14 $4.63 $4.63 $4.20 $4.25 $3.78 5,788
2019-10-11 $4.15 $4.15 $4.06 $4.15 $3.69 29,326
2019-10-10 $4.10 $4.12 $4.06 $4.10 $3.65 11,978
2019-10-09 $4.11 $4.13 $4.07 $4.09 $3.64 6,923
2019-10-08 $4.21 $4.21 $4.13 $4.13 $3.67 4,515
2019-10-07 $4.25 $4.31 $4.25 $4.27 $3.80 3,301
2019-10-04 $4.40 $4.40 $4.25 $4.26 $3.79 13,030
2019-10-03 $4.19 $4.35 $4.19 $4.34 $3.86 5,750
2019-10-02 $4.53 $4.53 $4.34 $4.36 $3.88 8,295
2019-10-01 $4.80 $4.80 $4.58 $4.59 $4.08 6,707
2019-09-30 $4.79 $4.79 $4.76 $4.76 $4.23 46,898
2019-09-27 $4.90 $5.00 $4.90 $5.00 $4.45 602
2019-09-26 $4.92 $4.92 $4.85 $4.89 $4.32 9,655
2019-09-25 $4.94 $4.94 $4.84 $4.91 $4.33 1,800
2019-09-24 $5.02 $5.02 $5.02 $5.02 $4.43 1,001
2019-09-23 $5.10 $5.18 $5.10 $5.10 $4.50 1,486
2019-09-20 $5.11 $5.16 $5.04 $5.14 $4.54 3,053
2019-09-19 $5.34 $5.34 $5.14 $5.15 $4.55 3,529
2019-09-18 $5.45 $5.47 $5.27 $5.30 $4.68 4,973
2019-09-17 $5.40 $5.58 $5.27 $5.47 $4.83 22,483
2019-09-16 $6.00 $6.00 $5.37 $5.53 $4.88 48,574
2019-09-13 $4.99 $5.16 $4.93 $5.14 $4.54 15,180
2019-09-12 $4.80 $4.93 $4.78 $4.93 $4.35 9,962
2019-09-11 $4.99 $5.02 $4.84 $4.86 $4.29 9,166
2019-09-10 $4.81 $4.90 $4.76 $4.81 $4.25 12,562
2019-09-09 $4.68 $4.76 $4.68 $4.76 $4.20 26,350
2019-09-06 $4.43 $4.70 $4.43 $4.61 $4.07 20,900
2019-09-05 $4.45 $4.50 $4.41 $4.48 $3.96 44,607
2019-09-04 $4.40 $4.40 $4.38 $4.38 $3.87 19,100
2019-09-03 $4.20 $4.31 $4.05 $4.31 $3.81 23,213
2019-08-30 $4.43 $4.43 $4.17 $4.21 $3.72 18,467
2019-08-29 $4.38 $4.42 $4.36 $4.40 $3.88 16,423
2019-08-28 $4.22 $4.34 $4.22 $4.34 $3.80 15,260
2019-08-27 $4.15 $4.16 $4.05 $4.14 $3.62 27,886
2019-08-26 $4.30 $4.31 $4.25 $4.25 $3.72 10,320
2019-08-23 $4.33 $4.33 $4.24 $4.30 $3.76 5,502
2019-08-22 $4.54 $4.54 $4.51 $4.51 $3.95 8,325
2019-08-21 $4.63 $4.65 $4.57 $4.58 $4.01 6,254
2019-08-20 $4.51 $4.60 $4.51 $4.58 $4.01 8,565
2019-08-19 $4.49 $4.57 $4.39 $4.57 $4.00 7,232
2019-08-16 $4.43 $4.44 $4.40 $4.44 $3.89 11,506
2019-08-15 $4.41 $4.42 $4.25 $4.31 $3.77 19,038
2019-08-14 $4.76 $4.76 $4.47 $4.48 $3.92 10,311
2019-08-13 $4.69 $4.78 $4.69 $4.75 $4.16 6,567
2019-08-12 $4.65 $4.68 $4.63 $4.68 $4.10 6,280
2019-08-09 $4.72 $4.72 $4.62 $4.64 $4.06 6,429
2019-08-08 $4.65 $4.68 $4.61 $4.66 $4.08 27,671
2019-08-07 $4.55 $4.58 $4.51 $4.52 $3.96 13,135
2019-08-06 $4.75 $4.76 $4.63 $4.70 $4.11 17,752
2019-08-05 $5.00 $5.00 $4.67 $4.80 $4.20 3,581
2019-08-02 $5.17 $5.18 $5.02 $5.02 $4.39 15,358
2019-08-01 $5.14 $5.29 $5.01 $5.25 $4.60 23,153
2019-07-31 $4.96 $5.12 $4.96 $5.12 $4.48 27,666
2019-07-30 $4.57 $4.86 $4.53 $4.83 $4.23 28,265
2019-07-29 $4.72 $4.72 $4.59 $4.61 $4.00 22,586
2019-07-26 $4.77 $4.79 $4.66 $4.66 $4.05 7,365
2019-07-25 $4.85 $4.85 $4.72 $4.78 $4.15 17,553
2019-07-24 $4.97 $4.97 $4.85 $4.85 $4.21 12,726
2019-07-23 $4.97 $4.97 $4.89 $4.92 $4.27 3,743
2019-07-22 $4.87 $4.90 $4.81 $4.83 $4.19 18,341
2019-07-19 $4.91 $4.91 $4.81 $4.88 $4.24 15,777
2019-07-18 $4.83 $4.85 $4.75 $4.79 $4.16 7,715
2019-07-17 $4.99 $5.09 $4.86 $4.90 $4.26 3,119
2019-07-16 $5.00 $5.03 $4.93 $5.00 $4.34 6,881
2019-07-15 $4.84 $5.00 $4.84 $5.00 $4.34 4,499
2019-07-12 $4.96 $4.96 $4.88 $4.88 $4.24 4,601
2019-07-11 $4.97 $4.99 $4.93 $4.97 $4.32 1,340
2019-07-10 $4.93 $5.00 $4.88 $4.96 $4.31 6,552
2019-07-09 $4.85 $4.85 $4.78 $4.80 $4.17 4,600
2019-07-08 $4.90 $4.97 $4.90 $4.95 $4.30 3,174
2019-07-05 $4.76 $4.96 $4.76 $4.96 $4.31 5,245
2019-07-03 $4.79 $4.82 $4.69 $4.70 $4.08 10,400
2019-07-02 $4.95 $5.00 $4.73 $4.73 $4.11 11,302
2019-07-01 $5.36 $5.36 $4.90 $4.90 $4.26 2,001
2019-06-28 $4.99 $5.02 $4.94 $4.95 $4.30 12,732
2019-06-27 $5.16 $5.16 $4.96 $4.96 $4.31 16,551
2019-06-26 $5.15 $5.30 $5.15 $5.30 $4.57 3,786
2019-06-25 $5.09 $5.09 $5.05 $5.06 $4.36 4,915
2019-06-24 $5.14 $5.14 $5.03 $5.05 $4.35 18,285
2019-06-21 $5.15 $5.18 $5.11 $5.14 $4.43 14,193
2019-06-20 $5.23 $5.37 $5.21 $5.23 $4.51 5,682
2019-06-19 $5.02 $5.17 $5.02 $5.17 $4.46 2,637
2019-06-18 $5.11 $5.11 $5.02 $5.07 $4.37 15,441
2019-06-17 $4.93 $5.01 $4.91 $5.01 $4.32 2,200
2019-06-14 $4.97 $4.98 $4.91 $4.94 $4.26 8,602
2019-06-13 $5.06 $5.11 $5.06 $5.10 $4.40 5,691
2019-06-12 $5.02 $5.02 $4.93 $4.93 $4.25 13,462
2019-06-11 $5.02 $5.13 $5.02 $5.02 $4.33 24,444
2019-06-10 $5.32 $5.32 $5.11 $5.13 $4.42 6,600
2019-06-07 $5.38 $5.38 $5.32 $5.32 $4.59 10,926
2019-06-06 $5.37 $5.42 $5.25 $5.42 $4.67 5,140
2019-06-05 $5.47 $5.47 $5.33 $5.33 $4.59 7,000
2019-06-04 $5.45 $5.51 $5.40 $5.46 $4.71 15,996
2019-06-03 $5.43 $5.43 $5.43 $5.43 $4.68 0
2019-05-31 $5.57 $5.57 $5.39 $5.43 $4.68 5,999
2019-05-30 $5.80 $5.80 $5.70 $5.70 $4.91 4,900
2019-05-29 $5.68 $5.91 $5.68 $5.91 $5.06 29,463
2019-05-28 $5.82 $5.89 $5.82 $5.86 $5.02 184,883
2019-05-24 $5.95 $5.95 $5.84 $5.84 $5.00 436
2019-05-23 $5.86 $5.92 $5.83 $5.92 $5.07 1,109
2019-05-22 $6.09 $6.12 $6.02 $6.02 $5.16 3,821
2019-05-21 $6.10 $6.12 $6.10 $6.12 $5.24 4,390
2019-05-20 $5.73 $6.34 $5.73 $6.34 $5.43 10,601
2019-05-17 $6.22 $6.22 $6.05 $6.05 $5.18 7,912
2019-05-16 $6.20 $6.20 $6.16 $6.16 $5.27 2,216
2019-05-15 $5.90 $6.10 $5.80 $6.10 $5.22 11,719
2019-05-14 $5.83 $5.99 $5.81 $5.93 $5.08 14,294
2019-05-13 $5.81 $5.81 $5.73 $5.78 $4.95 8,155
2019-05-10 $5.88 $5.88 $5.88 $5.88 $5.04 125
2019-05-09 $5.94 $6.01 $5.85 $5.94 $5.09 17,004
2019-05-08 $5.77 $6.00 $5.77 $5.96 $5.10 4,073
2019-05-07 $5.77 $5.86 $5.72 $5.86 $5.02 4,342
2019-05-06 $5.87 $5.91 $5.87 $5.91 $5.06 954
2019-05-03 $6.02 $6.06 $5.92 $6.06 $5.19 8,998
2019-05-02 $6.12 $6.17 $5.96 $6.00 $5.14 3,878
2019-05-01 $6.35 $6.40 $6.09 $6.15 $5.27 7,045
2019-04-30 $6.35 $6.40 $6.25 $6.35 $5.44 10,854
2019-04-29 $6.32 $6.37 $6.29 $6.37 $5.45 4,496
2019-04-26 $6.50 $6.51 $6.36 $6.41 $5.46 44,350
2019-04-25 $6.54 $6.56 $6.54 $6.55 $5.58 1,251
2019-04-24 $6.77 $6.77 $6.63 $6.64 $5.65 8,552
2019-04-23 $6.93 $6.94 $6.83 $6.90 $5.87 5,019
2019-04-22 $6.97 $7.01 $6.90 $7.00 $5.96 8,723
2019-04-18 $6.97 $7.12 $6.83 $6.83 $5.81 3,186
2019-04-17 $6.95 $7.02 $6.95 $7.00 $5.96 544
2019-04-16 $7.03 $7.03 $6.82 $6.82 $5.81 1,579
2019-04-15 $6.83 $7.02 $6.83 $7.01 $5.97 3,975
2019-04-12 $7.05 $7.08 $7.03 $7.05 $6.00 5,346
2019-04-11 $6.98 $7.17 $6.98 $7.02 $5.98 7,536
2019-04-10 $6.85 $7.04 $6.85 $7.04 $5.99 2,100
2019-04-09 $6.88 $6.89 $6.82 $6.82 $5.81 10,040
2019-04-08 $6.97 $7.03 $6.91 $7.03 $5.99 22,363
2019-04-05 $6.78 $6.97 $6.77 $6.96 $5.93 33,737
2019-04-04 $6.62 $6.85 $6.62 $6.80 $5.79 15,931
2019-04-03 $6.68 $6.70 $6.60 $6.63 $5.64 28,293
2019-04-02 $6.88 $6.88 $6.70 $6.70 $5.70 6,858
2019-04-01 $6.89 $6.96 $6.89 $6.92 $5.89 6,775
2019-03-29 $7.03 $7.03 $6.98 $6.98 $5.94 48,995
2019-03-28 $6.90 $6.90 $6.85 $6.88 $5.86 1,250
2019-03-27 $6.99 $6.99 $6.91 $6.93 $5.87 1,435
2019-03-26 $7.06 $7.16 $7.05 $7.05 $5.97 1,442
2019-03-25 $7.03 $7.06 $6.97 $7.06 $5.98 2,601
2019-03-22 $7.03 $7.08 $7.02 $7.08 $6.00 1,255
2019-03-21 $7.24 $7.24 $7.19 $7.19 $6.09 954
2019-03-20 $6.93 $7.32 $6.93 $7.31 $6.19 2,577
2019-03-19 $7.12 $7.12 $7.04 $7.04 $5.96 1,903
2019-03-18 $7.27 $7.29 $7.26 $7.26 $6.15 4,851
2019-03-15 $7.04 $7.06 $6.98 $7.05 $5.97 18,572
2019-03-14 $7.05 $7.05 $7.03 $7.03 $5.95 2,567
2019-03-13 $6.91 $7.08 $6.78 $7.08 $6.00 10,004
2019-03-12 $6.77 $6.77 $6.71 $6.76 $5.72 4,510
2019-03-11 $6.65 $6.75 $6.65 $6.71 $5.68 22,529
2019-03-08 $6.99 $6.99 $6.99 $6.99 $5.92 223
2019-03-07 $7.20 $7.20 $7.04 $7.16 $6.06 7,745
2019-03-06 $7.18 $7.18 $7.18 $7.18 $6.08 370
2019-03-05 $7.39 $7.39 $7.18 $7.18 $6.08 3,390
2019-03-04 $7.48 $7.48 $7.35 $7.37 $6.24 5,391
2019-03-01 $7.58 $7.67 $7.55 $7.55 $6.39 8,007
2019-02-28 $7.88 $7.88 $7.53 $7.53 $6.38 9,492
2019-02-27 $7.85 $7.87 $7.83 $7.87 $6.66 1,514
2019-02-26 $7.88 $7.88 $7.80 $7.85 $6.62 2,379
2019-02-25 $7.79 $7.79 $7.79 $7.79 $6.57 83
2019-02-22 $7.80 $7.80 $7.79 $7.79 $6.57 800
2019-02-21 $7.80 $7.81 $7.61 $7.61 $6.41 7,652
2019-02-20 $7.75 $7.84 $7.72 $7.84 $6.61 7,355
2019-02-19 $7.67 $7.72 $7.67 $7.68 $6.47 7,048
2019-02-15 $7.52 $7.66 $7.50 $7.66 $6.46 2,313
2019-02-14 $7.39 $7.50 $7.39 $7.50 $6.32 2,291
2019-02-13 $7.38 $7.52 $7.38 $7.52 $6.34 9,671
2019-02-12 $7.25 $7.32 $7.25 $7.32 $6.17 23,896
2019-02-11 $7.14 $7.14 $7.04 $7.04 $5.93 561
2019-02-08 $6.98 $7.00 $6.89 $7.00 $5.90 6,684
2019-02-07 $6.83 $6.83 $6.66 $6.66 $5.61 5,642
2019-02-06 $7.07 $7.07 $6.98 $6.98 $5.88 7,647
2019-02-05 $7.02 $7.02 $6.99 $7.01 $5.91 29,246
2019-02-04 $6.94 $7.07 $6.93 $7.07 $5.96 13,893
2019-02-01 $7.07 $7.07 $7.01 $7.01 $5.91 4,713
2019-01-31 $7.42 $7.42 $7.25 $7.25 $6.11 1,382
2019-01-30 $7.27 $7.56 $7.27 $7.40 $6.24 20,355
2019-01-29 $6.97 $7.21 $6.97 $7.21 $6.05 1,669
2019-01-28 $7.15 $7.16 $7.12 $7.13 $5.98 4,986
2019-01-25 $7.27 $7.40 $7.26 $7.26 $6.09 6,553
2019-01-24 $7.25 $7.26 $7.19 $7.21 $6.05 7,279
2019-01-23 $7.31 $7.31 $7.21 $7.23 $6.06 2,362
2019-01-22 $7.30 $7.31 $7.22 $7.31 $6.13 18,139
2019-01-18 $7.44 $7.50 $7.44 $7.50 $6.29 4,518
2019-01-17 $7.29 $7.29 $7.17 $7.29 $6.11 2,714
2019-01-16 $7.20 $7.33 $7.20 $7.33 $6.15 5,996
2019-01-15 $7.25 $7.28 $7.18 $7.18 $6.02 5,800
2019-01-14 $7.00 $7.11 $7.00 $7.04 $5.90 1,527
2019-01-11 $6.92 $6.98 $6.92 $6.98 $5.86 201
2019-01-10 $6.87 $7.03 $6.87 $7.03 $5.89 2,900
2019-01-09 $6.58 $6.75 $6.58 $6.72 $5.63 5,645
2019-01-08 $6.85 $6.85 $6.39 $6.46 $5.42 9,377
2019-01-07 $6.45 $6.69 $6.45 $6.64 $5.57 37,018
2019-01-04 $6.38 $6.56 $6.38 $6.56 $5.50 1,409
2019-01-03 $6.25 $6.25 $6.18 $6.18 $5.18 4,462
2019-01-02 $5.73 $6.28 $5.73 $6.22 $5.22 2,131
2018-12-31 $5.95 $6.10 $5.84 $5.93 $4.97 78,660
2018-12-28 $5.68 $6.00 $5.68 $5.89 $4.94 30,979
2018-12-27 $5.74 $5.83 $5.44 $5.70 $4.75 31,141
2018-12-26 $5.50 $5.77 $5.43 $5.74 $4.78 9,774
2018-12-24 $5.79 $5.81 $5.72 $5.74 $4.78 6,572
2018-12-21 $6.05 $6.09 $5.99 $6.01 $5.01 89,159
2018-12-20 $6.00 $6.18 $6.00 $6.08 $5.07 3,228
2018-12-19 $5.94 $6.20 $5.94 $6.00 $5.00 11,464
2018-12-18 $6.20 $6.20 $5.88 $5.90 $4.92 20,169
2018-12-17 $6.42 $6.52 $6.20 $6.20 $5.16 10,459
2018-12-14 $6.46 $6.46 $6.40 $6.44 $5.37 20,097
2018-12-13 $6.29 $6.58 $6.29 $6.56 $5.47 2,105
2018-12-12 $6.45 $6.51 $6.43 $6.43 $5.36 5,108
2018-12-11 $6.60 $6.65 $6.30 $6.33 $5.27 7,195
2018-12-10 $6.90 $6.90 $6.47 $6.47 $5.39 29,315
2018-12-07 $6.84 $6.89 $6.83 $6.89 $5.74 4,394
2018-12-06 $6.58 $6.59 $6.51 $6.51 $5.42 4,502
2018-12-04 $6.86 $6.86 $6.60 $6.66 $5.55 4,228
2018-12-03 $7.11 $7.11 $6.90 $6.90 $5.75 10,102
2018-11-30 $6.82 $6.93 $6.73 $6.73 $5.61 14,092
2018-11-29 $6.77 $6.90 $6.76 $6.89 $5.74 8,604
2018-11-28 $7.00 $7.00 $6.80 $6.80 $5.64 5,337
2018-11-27 $7.34 $7.34 $6.98 $7.00 $5.80 8,198
2018-11-26 $7.85 $7.86 $7.37 $7.37 $6.11 6,823
2018-11-23 $7.87 $7.87 $7.78 $7.85 $6.50 4,043
2018-11-21 $8.10 $8.11 $7.94 $7.96 $6.60 18,888
2018-11-20 $8.09 $8.19 $7.98 $7.98 $6.61 5,588
2018-11-19 $8.09 $8.30 $8.09 $8.30 $6.88 3,088
2018-11-16 $8.11 $8.13 $7.99 $8.12 $6.73 10,152
2018-11-15 $8.00 $8.12 $7.94 $8.06 $6.68 6,428
2018-11-14 $7.89 $8.03 $7.77 $8.03 $6.65 17,842
2018-11-13 $7.75 $8.04 $7.70 $7.79 $6.46 18,303
2018-11-12 $8.06 $8.09 $7.66 $7.66 $6.35 16,187
2018-11-09 $8.71 $8.90 $7.70 $7.98 $6.61 50,487
2018-11-08 $9.45 $9.45 $9.00 $9.05 $7.50 25,940
2018-11-07 $9.43 $9.56 $9.35 $9.50 $7.87 167,844
2018-11-06 $9.16 $9.25 $9.16 $9.25 $7.67 2,190
2018-11-05 $9.24 $9.24 $9.21 $9.21 $7.63 1,566
2018-11-02 $9.31 $9.31 $8.92 $8.94 $7.41 5,600
2018-11-01 $9.35 $9.35 $9.30 $9.30 $7.71 3,933
2018-10-31 $9.24 $9.39 $9.17 $9.39 $7.78 841
2018-10-30 $9.10 $9.10 $9.10 $9.10 $7.54 613
2018-10-29 $9.50 $9.50 $9.10 $9.10 $7.51 1,234
2018-10-26 $9.53 $9.60 $9.52 $9.52 $7.86 2,388
2018-10-25 $9.45 $9.61 $9.38 $9.60 $7.92 58,499
2018-10-24 $9.86 $9.86 $9.60 $9.60 $7.92 1,184
2018-10-23 $9.92 $9.93 $9.55 $9.58 $7.91 5,027
2018-10-22 $10.02 $10.05 $9.97 $10.00 $8.25 1,746
2018-10-19 $9.90 $10.09 $9.90 $10.09 $8.33 56,077
2018-10-18 $10.07 $10.18 $9.96 $9.98 $8.24 4,960
2018-10-17 $10.56 $10.61 $10.22 $10.22 $8.43 3,645
2018-10-16 $10.60 $10.64 $10.33 $10.61 $8.76 2,677
2018-10-15 $10.58 $10.66 $10.58 $10.66 $8.80 1,492
2018-10-12 $10.57 $10.65 $10.57 $10.65 $8.79 1,708
2018-10-11 $10.81 $10.81 $10.63 $10.75 $8.87 3,240
2018-10-10 $11.37 $11.37 $10.99 $10.99 $9.07 2,632
2018-10-09 $10.77 $11.26 $10.77 $11.25 $9.28 23,223
2018-10-08 $10.27 $11.46 $10.27 $10.90 $8.99 2,300
2018-10-05 $10.96 $10.96 $10.81 $10.89 $8.99 4,085
2018-10-04 $11.00 $11.25 $10.94 $10.94 $9.03 1,488
2018-10-03 $11.26 $11.26 $11.14 $11.24 $9.28 2,859
2018-10-02 $11.11 $11.50 $11.11 $11.19 $9.23 12,372
2018-10-01 $11.16 $11.50 $11.16 $11.35 $9.37 7,894
2018-09-28 $11.10 $11.35 $11.10 $11.16 $9.21 2,300
2018-09-27 $10.68 $10.86 $10.68 $10.84 $8.95 1,583
2018-09-26 $10.90 $10.90 $10.80 $10.84 $8.91 1,500
2018-09-25 $11.32 $11.32 $11.00 $11.08 $9.11 3,130
2018-09-24 $10.80 $11.06 $10.80 $11.06 $9.10 2,000
2018-09-21 $10.38 $10.51 $10.32 $10.51 $8.64 5,408
2018-09-20 $10.14 $10.37 $10.14 $10.35 $8.51 3,609
2018-09-19 $10.22 $10.38 $10.22 $10.34 $8.50 7,902
2018-09-18 $10.05 $10.05 $10.00 $10.04 $8.26 19,574
2018-09-17 $10.32 $10.32 $9.97 $9.97 $8.20 3,972
2018-09-14 $10.48 $10.48 $10.23 $10.23 $8.41 1,427
2018-09-13 $10.27 $10.33 $10.26 $10.29 $8.46 13,030
2018-09-12 $10.49 $10.49 $10.32 $10.38 $8.54 11,011
2018-09-11 $9.93 $10.39 $9.93 $10.39 $8.54 5,134
2018-09-10 $10.02 $10.25 $9.89 $9.89 $8.13 3,104
2018-09-07 $9.70 $10.15 $9.70 $10.15 $8.35 33,334
2018-09-06 $9.70 $9.74 $9.69 $9.70 $7.98 1,400
2018-09-05 $10.08 $10.08 $9.75 $9.97 $8.20 7,339
2018-09-04 $10.56 $10.56 $10.08 $10.08 $8.29 8,300
2018-08-31 $10.90 $10.90 $10.62 $10.63 $8.74 2,200
2018-08-30 $11.17 $11.17 $11.00 $11.11 $9.14 7,799
2018-08-29 $11.43 $11.43 $11.38 $11.40 $9.34 1,028
2018-08-28 $11.60 $11.60 $11.60 $11.60 $9.51 370
2018-08-27 $11.41 $11.64 $11.41 $11.56 $9.47 6,800
2018-08-24 $11.25 $11.32 $11.25 $11.29 $9.25 1,453
2018-08-23 $11.09 $11.15 $11.09 $11.13 $9.12 1,012
2018-08-22 $11.11 $11.13 $11.08 $11.13 $9.12 2,515
2018-08-21 $11.01 $11.15 $10.98 $10.98 $9.00 6,871
2018-08-20 $10.92 $11.00 $10.91 $11.00 $9.01 1,459
2018-08-17 $10.86 $10.93 $10.79 $10.93 $8.96 4,201
2018-08-16 $10.72 $10.78 $10.64 $10.64 $8.72 1,839
2018-08-15 $10.69 $10.69 $10.60 $10.61 $8.69 2,442
2018-08-14 $11.13 $11.13 $11.03 $11.03 $9.04 99,200
2018-08-13 $11.00 $11.00 $10.96 $10.98 $9.00 3,210
2018-08-10 $10.87 $10.87 $10.71 $10.75 $8.81 4,056
2018-08-09 $11.00 $11.00 $10.89 $10.89 $8.92 591
2018-08-08 $11.02 $11.04 $10.84 $10.93 $8.96 5,987
2018-08-07 $11.11 $11.11 $11.06 $11.06 $9.06 483
2018-08-06 $11.12 $11.12 $11.12 $11.12 $9.11 618
2018-08-03 $11.56 $11.58 $11.45 $11.48 $9.41 3,281
2018-08-02 $11.86 $11.90 $11.62 $11.62 $9.52 3,413
2018-08-01 $11.67 $11.76 $11.60 $11.64 $9.54 2,232
2018-07-31 $11.97 $11.97 $11.84 $11.86 $9.72 1,173
2018-07-30 $12.04 $12.05 $12.03 $12.03 $9.86 4,706
2018-07-27 $12.06 $12.06 $11.96 $11.96 $9.77 5,435
2018-07-26 $11.99 $12.07 $11.97 $12.00 $9.80 11,499
2018-07-25 $11.63 $11.63 $11.60 $11.60 $9.48 1,216
2018-07-24 $11.36 $11.76 $11.36 $11.73 $9.58 5,727
2018-07-23 $11.21 $11.42 $11.21 $11.42 $9.33 2,257
2018-07-20 $11.24 $11.36 $11.20 $11.33 $9.26 6,366
2018-07-19 $11.09 $11.17 $11.03 $11.15 $9.11 1,747
2018-07-18 $10.94 $10.95 $10.91 $10.93 $8.93 1,825
2018-07-17 $10.94 $11.21 $10.87 $11.06 $9.03 7,867
2018-07-16 $11.13 $11.13 $10.96 $10.96 $8.95 2,073
2018-07-13 $11.15 $11.41 $11.15 $11.32 $9.25 6,977
2018-07-12 $10.73 $11.15 $10.73 $11.15 $9.11 6,797
2018-07-11 $10.78 $10.92 $10.63 $10.63 $8.68 1,393
2018-07-10 $10.94 $10.99 $10.83 $10.83 $8.85 7,182
2018-07-09 $10.91 $10.97 $10.89 $10.94 $8.94 6,465
2018-07-06 $10.47 $10.68 $10.46 $10.68 $8.72 6,487
2018-07-05 $10.44 $10.48 $10.35 $10.46 $8.54 13,951
2018-07-03 $10.39 $10.43 $10.17 $10.19 $8.32 5,083
2018-07-02 $10.20 $10.25 $10.20 $10.21 $8.34 3,218
2018-06-29 $10.21 $10.29 $10.21 $10.25 $8.37 621
2018-06-28 $10.15 $10.15 $10.09 $10.09 $8.24 2,530
2018-06-27 $10.35 $10.45 $10.19 $10.19 $8.29 2,961
2018-06-26 $10.07 $10.35 $10.07 $10.32 $8.40 10,944
2018-06-25 $9.96 $10.00 $9.93 $9.93 $8.08 3,089
2018-06-22 $10.15 $10.15 $10.01 $10.01 $8.15 6,762
2018-06-21 $9.80 $9.81 $9.73 $9.79 $7.97 7,763
2018-06-20 $9.84 $9.89 $9.72 $9.87 $8.03 4,641
2018-06-19 $9.90 $9.97 $9.81 $9.84 $8.01 11,328
2018-06-18 $10.18 $10.18 $9.99 $10.10 $8.22 10,055
2018-06-15 $9.99 $10.19 $9.95 $10.19 $8.29 30,931
2018-06-14 $10.13 $10.13 $10.08 $10.08 $8.20 2,038
2018-06-13 $10.08 $10.17 $10.07 $10.17 $8.28 5,108
2018-06-12 $9.90 $10.04 $9.86 $10.02 $8.16 4,556
2018-06-11 $9.87 $9.95 $9.78 $9.92 $8.07 19,170
2018-06-08 $9.97 $9.97 $9.83 $9.89 $8.05 4,600
2018-06-07 $9.82 $10.02 $9.82 $9.97 $8.11 3,086
2018-06-06 $10.09 $10.09 $9.91 $9.98 $8.12 3,755
2018-06-05 $9.87 $10.11 $9.87 $9.98 $8.12 3,041
2018-06-04 $10.15 $10.21 $9.90 $9.93 $8.08 12,902
2018-06-01 $10.25 $10.25 $10.14 $10.14 $8.25 12,579
2018-05-31 $10.33 $10.33 $10.23 $10.31 $8.39 4,791
2018-05-30 $10.05 $10.40 $9.92 $10.40 $8.46 6,610
2018-05-29 $10.07 $10.07 $10.01 $10.04 $8.14 6,561
2018-05-25 $10.23 $10.23 $9.83 $10.19 $8.26 9,456
2018-05-24 $10.77 $10.77 $10.41 $10.46 $8.48 6,117
2018-05-23 $10.84 $10.95 $10.70 $10.75 $8.72 7,543
2018-05-22 $11.00 $11.48 $10.99 $11.00 $8.92 31,624
2018-05-21 $11.17 $11.29 $10.71 $10.72 $8.69 3,109
2018-05-18 $11.01 $11.05 $11.01 $11.02 $8.94 92,735
2018-05-17 $10.82 $11.09 $10.82 $11.08 $8.98 110,058
2018-05-16 $10.58 $10.74 $10.54 $10.73 $8.70 97,256
2018-05-15 $10.36 $10.56 $10.35 $10.56 $8.56 19,360
2018-05-14 $10.54 $10.63 $10.54 $10.55 $8.56 3,481
2018-05-11 $10.48 $10.74 $10.45 $10.45 $8.47 8,082
2018-05-10 $10.66 $10.66 $10.52 $10.52 $8.53 5,318
2018-05-09 $10.64 $10.69 $10.62 $10.64 $8.63 5,312
2018-05-08 $10.51 $10.51 $10.23 $10.45 $8.47 8,809
2018-05-07 $10.69 $10.73 $10.60 $10.60 $8.60 8,900
2018-05-04 $10.86 $10.86 $10.62 $10.63 $8.62 6,591
2018-05-03 $11.08 $11.11 $11.01 $11.11 $9.01 7,309
2018-05-02 $11.13 $11.25 $11.07 $11.25 $9.12 679
2018-05-01 $11.13 $11.13 $10.91 $10.91 $8.85 660
2018-04-30 $11.34 $11.34 $11.17 $11.17 $9.06 6,820
2018-04-27 $11.45 $11.48 $11.33 $11.47 $9.30 2,547
2018-04-26 $11.55 $11.64 $11.51 $11.58 $9.36 4,301
2018-04-25 $11.16 $11.55 $10.90 $11.46 $9.26 6,859
2018-04-24 $11.13 $11.22 $11.13 $11.13 $8.99 5,421
2018-04-23 $10.91 $11.11 $10.91 $11.11 $8.98 2,811
2018-04-20 $11.30 $11.30 $10.95 $10.95 $8.85 5,381
2018-04-19 $11.41 $11.41 $11.41 $11.41 $9.22 101
2018-04-18 $11.23 $11.47 $10.98 $11.41 $9.22 12,815
2018-04-17 $11.09 $11.12 $10.94 $11.01 $8.90 25,323
2018-04-16 $11.64 $11.75 $11.10 $11.10 $8.97 19,888
2018-04-13 $12.26 $12.26 $11.62 $11.62 $9.39 18,811
2018-04-12 $11.68 $12.00 $11.68 $11.93 $9.64 3,785
2018-04-11 $11.43 $11.95 $11.43 $11.83 $9.56 7,583
2018-04-10 $11.47 $11.47 $11.43 $11.43 $9.24 375
2018-04-09 $11.17 $11.19 $11.00 $11.18 $9.04 2,230
2018-04-06 $11.42 $11.42 $11.07 $11.07 $8.95 2,003
2018-04-05 $10.97 $11.44 $10.97 $11.44 $9.25 3,268
2018-04-04 $10.84 $11.00 $10.84 $11.00 $8.89 35,613
2018-04-03 $10.88 $11.01 $10.88 $11.01 $8.90 35,422
2018-04-02 $10.75 $10.75 $10.65 $10.65 $8.61 289
2018-03-29 $10.74 $10.86 $10.74 $10.86 $8.78 13,040
2018-03-28 $10.73 $10.73 $10.53 $10.55 $8.53 3,413
2018-03-27 $10.88 $10.88 $10.74 $10.74 $8.65 1,974
2018-03-26 $10.66 $10.72 $10.64 $10.68 $8.60 8,830
2018-03-23 $10.55 $10.87 $10.48 $10.64 $8.57 4,799
2018-03-22 $10.28 $10.29 $10.28 $10.29 $8.29 1,724
2018-03-21 $10.29 $10.38 $10.29 $10.30 $8.29 1,957
2018-03-20 $9.90 $10.02 $9.90 $9.98 $8.04 588,158
2018-03-19 $9.96 $9.97 $9.84 $9.88 $7.96 3,592
2018-03-16 $9.78 $10.20 $9.78 $10.09 $8.12 10,722
2018-03-15 $9.70 $9.76 $9.62 $9.76 $7.86 5,314
2018-03-14 $9.87 $9.89 $9.75 $9.89 $7.96 2,600
2018-03-13 $9.87 $9.93 $9.85 $9.85 $7.93 1,238
2018-03-12 $9.99 $10.00 $9.84 $9.88 $7.96 3,175
2018-03-09 $10.00 $10.00 $9.94 $9.98 $8.04 10,970
2018-03-08 $9.76 $9.88 $9.76 $9.88 $7.96 4,168
2018-03-07 $9.79 $9.79 $9.73 $9.73 $7.83 85,251
2018-03-06 $10.08 $10.08 $9.97 $9.97 $8.03 6,173
2018-03-05 $9.91 $10.07 $9.91 $10.01 $8.06 2,543
2018-03-02 $9.68 $9.73 $9.67 $9.73 $7.83 2,562
2018-03-01 $9.64 $9.78 $9.55 $9.68 $7.79 6,272
2018-02-28 $9.83 $9.90 $9.69 $9.69 $7.80 30,506
2018-02-27 $10.44 $10.44 $10.03 $10.03 $8.08 5,051
2018-02-26 $10.50 $10.70 $10.50 $10.61 $8.50 1,501
2018-02-23 $10.17 $10.42 $10.14 $10.42 $8.35 4,295
2018-02-22 $10.09 $10.21 $10.09 $10.15 $8.13 5,613
2018-02-21 $10.15 $10.31 $10.14 $10.14 $8.12 8,694
2018-02-20 $9.96 $10.23 $9.96 $10.20 $8.17 6,300
2018-02-16 $9.84 $10.32 $9.82 $10.23 $8.20 8,549
2018-02-15 $9.90 $9.99 $9.67 $9.94 $7.96 3,778
2018-02-14 $9.79 $10.00 $9.72 $9.87 $7.91 3,516
2018-02-13 $9.90 $10.07 $9.90 $10.02 $8.03 4,027
2018-02-12 $10.09 $10.31 $10.09 $10.22 $8.19 4,923
2018-02-09 $9.99 $10.26 $9.89 $10.00 $8.01 11,240
2018-02-08 $10.12 $10.13 $9.94 $9.94 $7.96 5,003
2018-02-07 $10.31 $10.31 $9.96 $10.06 $8.06 8,743
2018-02-06 $10.40 $10.45 $10.20 $10.39 $8.32 7,079
2018-02-05 $10.40 $10.74 $10.39 $10.39 $8.32 5,781
2018-02-02 $10.67 $10.67 $10.57 $10.60 $8.49 5,049
2018-02-01 $10.95 $10.95 $10.95 $10.95 $8.77 365
2018-01-31 $10.89 $11.04 $10.89 $10.97 $8.79 5,279
2018-01-30 $11.25 $11.25 $10.95 $10.97 $8.79 7,755
2018-01-29 $11.32 $11.49 $11.32 $11.37 $9.07 2,253
2018-01-26 $11.31 $11.65 $11.31 $11.65 $9.29 18,118
2018-01-25 $11.33 $11.40 $11.28 $11.31 $9.02 5,933
2018-01-24 $11.06 $11.16 $10.88 $11.12 $8.87 34,809
2018-01-23 $10.66 $10.90 $10.66 $10.86 $8.66 15,448
2018-01-22 $10.75 $10.75 $10.57 $10.68 $8.52 376,325
2018-01-19 $10.62 $10.62 $10.36 $10.49 $8.37 14,630
2018-01-18 $10.85 $10.85 $10.67 $10.70 $8.53 130,303
2018-01-17 $11.08 $11.09 $10.64 $10.85 $8.65 46,065
2018-01-16 $11.39 $11.41 $11.14 $11.15 $8.89 11,330
2018-01-12 $11.50 $11.50 $11.30 $11.34 $9.04 6,241
2018-01-11 $11.17 $11.44 $11.17 $11.34 $9.04 7,100
2018-01-10 $11.45 $11.45 $11.08 $11.11 $8.86 9,057
2018-01-09 $11.64 $11.64 $11.45 $11.45 $9.13 1,351
2018-01-08 $11.77 $11.77 $11.57 $11.60 $9.25 12,686
2018-01-05 $12.21 $12.21 $11.77 $11.77 $9.39 10,241
2018-01-04 $12.35 $12.38 $12.13 $12.20 $9.73 46,868
2018-01-03 $12.20 $12.65 $12.20 $12.60 $10.05 5,300
2018-01-02 $11.94 $12.25 $11.88 $12.24 $9.76 3,263
2017-12-29 $11.96 $11.96 $11.74 $11.74 $9.36 19,773
2017-12-28 $11.56 $11.87 $11.56 $11.85 $9.45 19,683
2017-12-27 $11.55 $11.74 $11.55 $11.70 $9.29 46,925
2017-12-26 $10.38 $12.65 $10.38 $11.41 $9.06 20,870
2017-12-22 $11.44 $11.45 $11.30 $11.45 $9.09 9,080
2017-12-21 $11.20 $11.59 $11.11 $11.54 $9.17 70,828
2017-12-20 $10.83 $11.21 $10.78 $11.21 $8.90 108,136
2017-12-19 $10.85 $10.93 $10.80 $10.81 $8.59 97,269
2017-12-18 $11.01 $11.01 $10.63 $10.86 $8.63 49,456
2017-12-15 $11.10 $11.10 $10.75 $10.80 $8.58 30,121
2017-12-14 $11.28 $11.32 $11.01 $11.05 $8.78 127,883
2017-12-13 $11.15 $11.52 $11.15 $11.44 $9.09 57,383
2017-12-12 $11.68 $11.68 $11.27 $11.38 $9.04 5,375
2017-12-11 $11.31 $11.58 $11.31 $11.58 $9.20 4,822
2017-12-08 $11.30 $11.35 $11.27 $11.27 $8.95 9,694
2017-12-07 $11.03 $11.45 $10.88 $11.07 $8.79 13,519
2017-12-06 $11.92 $11.92 $11.39 $11.39 $9.05 13,124
2017-12-05 $12.33 $12.33 $12.21 $12.28 $9.75 2,088
2017-12-04 $12.69 $12.84 $12.30 $12.30 $9.77 13,134
2017-12-01 $12.61 $12.81 $12.61 $12.79 $10.16 1,210
2017-11-30 $12.50 $12.71 $12.22 $12.22 $9.71 17,838
2017-11-29 $11.95 $12.32 $11.95 $12.32 $9.78 6,132
2017-11-28 $11.98 $11.98 $11.57 $11.92 $9.43 1,920
2017-11-27 $12.38 $12.38 $12.00 $12.00 $9.49 5,223
2017-11-24 $12.47 $12.47 $12.42 $12.42 $9.82 2,030
2017-11-22 $12.36 $12.42 $12.33 $12.41 $9.82 5,713
2017-11-21 $12.46 $12.56 $12.26 $12.29 $9.72 25,482
2017-11-20 $12.47 $12.54 $12.42 $12.42 $9.82 15,529
2017-11-17 $12.56 $12.60 $12.49 $12.54 $9.92 6,110
2017-11-16 $12.56 $12.58 $12.50 $12.53 $9.91 7,529
2017-11-15 $12.34 $12.53 $12.34 $12.53 $9.91 5,499
2017-11-14 $13.08 $13.08 $12.60 $12.60 $9.97 8,440
2017-11-13 $13.75 $13.75 $13.09 $13.24 $10.47 40,103
2017-11-10 $14.18 $14.35 $14.07 $14.07 $11.13 57,868
2017-11-09 $13.72 $14.04 $13.72 $14.04 $11.11 46,747
2017-11-08 $13.75 $13.82 $13.70 $13.82 $10.93 1,808
2017-11-07 $13.22 $13.52 $13.22 $13.45 $10.64 8,618
2017-11-06 $13.18 $13.51 $13.18 $13.51 $10.69 2,126
2017-11-03 $12.85 $13.00 $12.77 $13.00 $10.28 5,530
2017-11-02 $12.79 $12.86 $12.77 $12.77 $10.10 1,513
2017-11-01 $12.31 $12.86 $12.31 $12.81 $10.13 14,535
2017-10-31 $12.14 $12.16 $12.12 $12.16 $9.62 6,230
2017-10-30 $12.08 $12.19 $12.07 $12.19 $9.64 3,902
2017-10-27 $11.65 $12.00 $11.65 $11.96 $9.42 7,424
2017-10-26 $11.85 $11.87 $11.78 $11.78 $9.28 12,364
2017-10-25 $12.30 $12.30 $11.88 $11.88 $9.36 3,414
2017-10-24 $12.44 $12.47 $12.28 $12.32 $9.71 6,003
2017-10-23 $12.42 $12.42 $12.36 $12.36 $9.74 2,250
2017-10-20 $12.25 $12.36 $12.25 $12.36 $9.74 1,316
2017-10-19 $12.42 $12.50 $12.37 $12.40 $9.77 9,407
2017-10-18 $12.51 $12.56 $12.46 $12.50 $9.85 11,733
2017-10-17 $12.53 $12.53 $12.35 $12.51 $9.85 6,697
2017-10-16 $12.63 $12.63 $12.49 $12.49 $9.84 5,963
2017-10-13 $12.84 $12.85 $12.58 $12.58 $9.91 32,713
2017-10-12 $12.75 $13.00 $12.75 $13.00 $10.24 17,897
2017-10-11 $12.92 $12.92 $12.83 $12.84 $10.11 28,583
2017-10-10 $13.21 $13.35 $13.00 $13.04 $10.27 3,364
2017-10-09 $12.91 $13.00 $12.91 $12.93 $10.19 2,028
2017-10-06 $13.25 $13.30 $13.20 $13.20 $10.40 4,316
2017-10-05 $13.75 $13.75 $13.51 $13.52 $10.65 2,724
2017-10-04 $13.85 $13.85 $13.72 $13.74 $10.82 18,334
2017-10-03 $13.69 $13.75 $13.69 $13.74 $10.82 14,715
2017-10-02 $13.72 $13.75 $13.68 $13.69 $10.78 17,994
2017-09-29 $13.82 $13.91 $13.73 $13.80 $10.87 32,077
2017-09-28 $14.21 $14.21 $13.97 $13.98 $11.01 4,384
2017-09-27 $14.29 $14.29 $14.21 $14.23 $11.17 11,950
2017-09-26 $14.62 $14.62 $14.62 $14.62 $11.48 600
2017-09-25 $14.54 $14.72 $14.54 $14.71 $11.55 2,875
2017-09-22 $14.62 $14.66 $14.47 $14.47 $11.36 1,581
2017-09-21 $14.38 $14.49 $14.38 $14.47 $11.36 3,847
2017-09-20 $14.24 $14.34 $14.24 $14.25 $11.19 2,056
2017-09-19 $14.60 $14.60 $14.23 $14.27 $11.20 12,859
2017-09-18 $14.64 $14.64 $14.64 $14.64 $11.49 546
2017-09-15 $14.48 $14.48 $14.45 $14.47 $11.36 51,168
2017-09-14 $14.74 $14.81 $14.65 $14.65 $11.50 692
2017-09-13 $14.08 $14.54 $14.08 $14.53 $11.41 4,534
2017-09-12 $13.60 $13.97 $13.60 $13.97 $10.97 3,635
2017-09-11 $13.67 $13.67 $13.59 $13.60 $10.68 1,598
2017-09-08 $13.43 $13.43 $13.35 $13.35 $10.48 2,224
2017-09-07 $13.57 $13.59 $13.53 $13.53 $10.62 2,926
2017-09-06 $13.29 $13.50 $13.29 $13.48 $10.58 3,503
2017-09-05 $13.41 $13.41 $13.38 $13.38 $10.50 1,000
2017-09-01 $13.20 $13.32 $13.17 $13.30 $10.44 10,794
2017-08-31 $12.78 $13.16 $12.78 $13.11 $10.29 66,551
2017-08-30 $12.67 $12.68 $12.55 $12.55 $9.85 2,450
2017-08-29 $12.64 $12.78 $12.62 $12.78 $10.03 4,210
2017-08-28 $12.63 $12.73 $12.63 $12.73 $9.95 2,273
2017-08-25 $12.86 $12.86 $12.82 $12.82 $10.02 446
2017-08-24 $12.85 $12.85 $12.73 $12.83 $10.03 9,420
2017-08-23 $12.50 $12.80 $12.50 $12.80 $10.01 3,491
2017-08-22 $12.77 $12.77 $12.61 $12.65 $9.89 7,000
2017-08-21 $12.59 $12.60 $12.59 $12.59 $9.84 4,871
2017-08-18 $12.55 $12.63 $12.51 $12.56 $9.82 3,421
2017-08-17 $12.50 $12.50 $12.42 $12.44 $9.73 4,284
2017-08-16 $12.60 $12.61 $12.47 $12.47 $9.75 7,854
2017-08-15 $12.40 $12.56 $12.39 $12.39 $9.69 7,890
2017-08-14 $12.58 $12.58 $12.43 $12.46 $9.74 8,638
2017-08-11 $12.79 $12.79 $12.64 $12.72 $9.95 10,585
2017-08-10 $12.95 $12.95 $12.70 $12.70 $9.93 1,500
2017-08-09 $13.05 $13.09 $12.95 $12.95 $10.13 6,423
2017-08-08 $13.13 $13.13 $13.13 $13.13 $10.27 565
2017-08-07 $12.86 $12.90 $12.83 $12.85 $10.05 2,249
2017-08-04 $13.06 $13.18 $12.91 $13.12 $10.26 5,349
2017-08-03 $13.52 $13.52 $12.79 $12.81 $10.02 11,607
2017-08-02 $13.55 $13.60 $13.51 $13.51 $10.56 3,042
2017-08-01 $13.56 $13.56 $13.54 $13.54 $10.59 2,291
2017-07-31 $13.97 $13.97 $13.74 $13.87 $10.84 6,200
2017-07-28 $14.11 $14.28 $14.05 $14.05 $10.99 3,089
2017-07-27 $13.89 $14.02 $13.89 $13.97 $10.92 6,094
2017-07-26 $14.00 $14.21 $14.00 $14.21 $11.07 2,850
2017-07-25 $13.80 $14.04 $13.80 $14.00 $10.91 5,538
2017-07-24 $13.76 $13.76 $13.76 $13.76 $10.72 266
2017-07-21 $13.71 $13.80 $13.71 $13.79 $10.74 2,577
2017-07-20 $14.00 $14.00 $14.00 $14.00 $10.91 743
2017-07-19 $13.97 $14.10 $13.97 $14.10 $10.99 4,317
2017-07-18 $13.72 $13.77 $13.58 $13.58 $10.58 6,061
2017-07-17 $13.45 $13.45 $13.39 $13.39 $10.43 2,660
2017-07-14 $13.33 $13.54 $13.25 $13.54 $10.55 20,178
2017-07-13 $13.29 $13.30 $13.26 $13.30 $10.36 5,215
2017-07-12 $13.28 $13.28 $13.12 $13.24 $10.32 21,618
2017-07-11 $12.90 $13.07 $12.80 $13.04 $10.16 8,915
2017-07-10 $12.95 $13.00 $12.92 $13.00 $10.13 2,586
2017-07-07 $12.97 $13.05 $12.92 $13.02 $10.14 10,565
2017-07-06 $13.15 $13.31 $13.04 $13.04 $10.16 5,188
2017-07-05 $13.00 $13.04 $12.93 $12.98 $10.11 3,702
2017-07-03 $13.02 $13.14 $13.02 $13.06 $10.18 1,463
2017-06-30 $13.14 $13.20 $13.02 $13.15 $10.25 16,959
2017-06-29 $12.90 $13.02 $12.90 $13.02 $10.14 3,990
2017-06-28 $13.05 $13.11 $13.02 $13.09 $10.20 112,573
2017-06-27 $12.61 $12.91 $12.61 $12.89 $10.00 4,010
2017-06-26 $12.94 $12.94 $12.66 $12.70 $9.86 3,083
2017-06-23 $12.34 $12.87 $12.34 $12.86 $9.98 8,390
2017-06-22 $12.67 $13.05 $12.67 $12.75 $9.90 5,836
2017-06-21 $12.51 $12.58 $12.32 $12.57 $9.76 8,739
2017-06-20 $12.38 $12.46 $12.35 $12.44 $9.66 4,352
2017-06-19 $12.67 $12.84 $12.66 $12.66 $9.83 5,874
2017-06-16 $12.33 $12.54 $12.31 $12.54 $9.73 5,465
2017-06-15 $12.41 $12.41 $12.25 $12.25 $9.51 4,451
2017-06-14 $13.10 $13.10 $12.51 $12.51 $9.71 5,320
2017-06-13 $13.25 $13.25 $12.95 $12.96 $10.06 5,325
2017-06-12 $13.01 $13.01 $12.87 $12.95 $10.05 4,458
2017-06-09 $12.68 $12.86 $12.68 $12.78 $9.92 3,068
2017-06-08 $12.63 $12.63 $12.57 $12.58 $9.76 1,619
2017-06-07 $12.92 $12.92 $12.63 $12.65 $9.82 6,437
2017-06-06 $12.99 $13.15 $12.99 $13.15 $10.21 4,648
2017-06-05 $13.03 $13.15 $12.98 $13.15 $10.21 2,801
2017-06-02 $13.09 $13.11 $13.04 $13.11 $10.18 5,801
2017-06-01 $12.60 $13.20 $12.52 $13.20 $10.25 8,445
2017-05-31 $12.45 $12.50 $12.36 $12.50 $9.70 16,160
2017-05-30 $12.68 $12.68 $12.61 $12.61 $9.79 4,540
2017-05-26 $13.18 $13.21 $13.01 $13.21 $10.25 5,254
2017-05-25 $13.55 $13.55 $13.55 $13.55 $10.52 3,330
2017-05-24 $13.70 $13.70 $13.51 $13.59 $10.55 12,522
2017-05-23 $13.67 $13.67 $13.52 $13.52 $10.49 5,173
2017-05-22 $13.20 $13.43 $13.20 $13.22 $10.26 513
2017-05-19 $13.27 $13.59 $13.27 $13.59 $10.55 8,200
2017-05-18 $13.01 $13.10 $12.87 $13.10 $10.17 1,281
2017-05-17 $12.91 $13.19 $12.91 $13.07 $10.14 2,356
2017-05-16 $13.61 $13.61 $13.37 $13.37 $10.38 1,559
2017-05-15 $13.51 $13.77 $13.51 $13.61 $10.56 16,338
2017-05-12 $13.11 $13.27 $13.11 $13.27 $10.30 6,124
2017-05-11 $13.42 $13.42 $13.14 $13.14 $10.20 4,294
2017-05-10 $13.08 $13.41 $13.00 $13.41 $10.41 5,100
2017-05-09 $13.06 $13.06 $13.02 $13.02 $10.11 5,001
2017-05-08 $13.05 $13.20 $13.00 $13.20 $10.25 10,145
2017-05-05 $12.32 $13.01 $12.32 $13.01 $10.10 14,441
2017-05-04 $12.50 $12.50 $12.18 $12.25 $9.51 8,140
2017-05-03 $12.67 $12.73 $12.50 $12.68 $9.84 9,566
2017-05-02 $12.95 $13.00 $12.74 $12.74 $9.89 9,112
2017-05-01 $12.99 $13.09 $12.99 $13.09 $10.16 5,183
2017-04-28 $13.24 $13.27 $13.16 $13.19 $10.24 2,531
2017-04-27 $13.07 $13.07 $12.71 $13.07 $10.14 3,416
2017-04-26 $13.45 $13.47 $13.30 $13.30 $10.32 6,608
2017-04-25 $13.35 $13.49 $13.35 $13.47 $10.42 4,722
2017-04-24 $13.59 $13.59 $13.37 $13.45 $10.40 3,980
2017-04-21 $13.39 $13.67 $13.39 $13.61 $10.52 8,460
2017-04-20 $13.41 $13.62 $13.38 $13.45 $10.40 13,485
2017-04-19 $13.75 $13.77 $13.49 $13.49 $10.43 9,598
2017-04-18 $14.05 $14.21 $13.85 $13.85 $10.71 26,702
2017-04-17 $13.80 $14.05 $13.75 $13.94 $10.78 8,612
2017-04-13 $14.07 $14.07 $13.76 $13.76 $10.64 5,400
2017-04-12 $14.05 $14.08 $13.94 $14.04 $10.86 7,002
2017-04-11 $14.10 $14.15 $14.05 $14.14 $10.93 4,378
2017-04-10 $14.05 $14.26 $14.00 $14.15 $10.94 20,080
2017-04-07 $13.96 $13.98 $13.96 $13.98 $10.81 1,567
2017-04-06 $14.29 $14.29 $14.15 $14.15 $10.94 5,120
2017-04-05 $14.44 $14.50 $14.44 $14.50 $11.21 12,793
2017-04-04 $14.11 $14.34 $14.11 $14.34 $11.09 4,283
2017-04-03 $14.05 $14.06 $14.01 $14.06 $10.87 4,451
2017-03-31 $14.40 $14.40 $14.27 $14.27 $11.03 1,543
2017-03-30 $14.45 $14.49 $14.40 $14.49 $11.20 2,125
2017-03-29 $14.46 $14.65 $14.46 $14.65 $11.33 1,601
2017-03-28 $14.34 $14.41 $14.34 $14.41 $11.10 6,677
2017-03-27 $14.00 $14.36 $14.00 $14.36 $11.07 12,240
2017-03-24 $13.81 $13.81 $13.81 $13.81 $10.64 2,300
2017-03-23 $14.12 $14.12 $13.91 $14.00 $10.79 9,450
2017-03-22 $13.77 $13.79 $13.74 $13.74 $10.59 10,238
2017-03-21 $14.09 $14.09 $13.89 $13.94 $10.74 5,381
2017-03-20 $14.04 $14.07 $13.88 $13.88 $10.70 11,175
2017-03-17 $14.48 $14.48 $14.21 $14.21 $10.95 13,300
2017-03-16 $14.36 $14.50 $14.30 $14.50 $11.17 20,335
2017-03-15 $14.08 $14.39 $13.98 $14.37 $11.07 21,875
2017-03-14 $14.11 $14.11 $13.91 $13.91 $10.72 17,458
2017-03-13 $14.16 $14.31 $14.11 $14.31 $11.03 6,457
2017-03-10 $14.39 $14.39 $14.05 $14.09 $10.86 9,989
2017-03-09 $14.11 $14.23 $14.05 $14.22 $10.96 36,050
2017-03-08 $14.64 $14.64 $14.11 $14.25 $10.98 5,497
2017-03-07 $14.61 $14.76 $14.54 $14.69 $11.32 2,335
2017-03-06 $14.43 $14.65 $14.30 $14.65 $11.29 11,524
2017-03-03 $14.58 $14.67 $14.40 $14.40 $11.10 5,255
2017-03-02 $14.84 $14.88 $14.60 $14.60 $11.25 7,132
2017-03-01 $14.93 $15.01 $14.89 $15.00 $11.56 8,671
2017-02-28 $14.90 $14.91 $14.90 $14.91 $11.49 3,442
2017-02-27 $15.29 $15.30 $15.12 $15.15 $11.67 8,566
2017-02-24 $15.46 $15.46 $15.25 $15.25 $11.75 850
2017-02-23 $15.99 $16.01 $15.84 $16.01 $12.30 8,408
2017-02-22 $16.24 $16.24 $15.91 $15.91 $12.22 859
2017-02-21 $16.40 $16.49 $16.39 $16.44 $12.63 4,030
2017-02-17 $16.21 $16.36 $16.21 $16.36 $12.57 649
2017-02-16 $16.21 $16.35 $16.21 $16.27 $12.50 3,017
2017-02-15 $15.80 $16.15 $15.78 $16.15 $12.40 3,830
2017-02-14 $15.47 $15.86 $15.45 $15.86 $12.18 9,597
2017-02-13 $15.75 $15.75 $15.58 $15.58 $11.97 30,080
2017-02-10 $15.66 $16.17 $15.66 $15.90 $12.21 5,022
2017-02-09 $15.55 $15.55 $15.21 $15.30 $11.75 16,298
2017-02-08 $14.51 $14.98 $14.40 $14.97 $11.50 20,706
2017-02-07 $14.69 $14.80 $14.60 $14.80 $11.37 10,821
2017-02-06 $15.42 $15.52 $14.81 $14.89 $11.44 41,016
2017-02-03 $15.38 $15.68 $15.38 $15.58 $11.97 2,081
2017-02-02 $15.43 $15.45 $15.43 $15.43 $11.85 1,631
2017-02-01 $15.28 $15.58 $15.24 $15.58 $11.97 3,550
2017-01-31 $15.41 $15.51 $15.37 $15.51 $11.91 2,403
2017-01-30 $15.50 $15.50 $15.20 $15.25 $11.71 51,276
2017-01-27 $15.58 $15.70 $15.51 $15.67 $12.03 3,805
2017-01-26 $16.45 $16.45 $15.98 $15.98 $12.23 5,960
2017-01-25 $16.12 $16.40 $16.07 $16.40 $12.56 3,361
2017-01-24 $15.62 $16.14 $15.62 $16.07 $12.30 2,790
2017-01-23 $15.59 $15.59 $15.35 $15.37 $11.77 42,276
2017-01-20 $16.17 $16.17 $16.17 $16.17 $12.38 502
2017-01-19 $15.79 $15.93 $15.79 $15.91 $12.18 5,645
2017-01-18 $16.15 $16.18 $15.72 $15.78 $12.08 4,542
2017-01-17 $16.75 $16.75 $16.39 $16.46 $12.61 5,188
2017-01-13 $16.15 $16.30 $16.14 $16.29 $12.47 6,419
2017-01-12 $16.30 $16.37 $16.18 $16.25 $12.44 10,624
2017-01-11 $16.44 $16.44 $16.20 $16.32 $12.50 8,250
2017-01-10 $16.54 $16.54 $16.54 $16.54 $12.66 269
2017-01-09 $16.90 $16.90 $16.55 $16.72 $12.80 6,306
2017-01-06 $17.40 $17.78 $16.89 $16.93 $12.96 3,263
2017-01-05 $17.28 $17.28 $17.28 $17.28 $13.23 110
2017-01-04 $16.93 $17.28 $16.92 $17.28 $13.23 10,038
2017-01-03 $17.49 $17.49 $16.92 $16.92 $12.95 11,830
2016-12-30 $17.29 $17.29 $17.15 $17.17 $13.15 4,855
2016-12-29 $17.15 $17.18 $17.07 $17.16 $13.14 8,126
2016-12-28 $16.58 $17.04 $16.58 $16.98 $13.00 6,491
2016-12-27 $16.86 $17.04 $16.69 $16.71 $12.76 15,461
2016-12-23 $16.84 $16.96 $16.82 $16.85 $12.86 21,426
2016-12-22 $16.96 $16.99 $16.92 $16.92 $12.92 2,931
2016-12-21 $17.22 $17.22 $17.05 $17.08 $13.04 6,403
2016-12-20 $17.42 $17.42 $17.20 $17.25 $13.17 6,517
2016-12-19 $18.01 $18.01 $17.06 $17.36 $13.25 6,472
2016-12-16 $17.89 $18.09 $17.83 $18.09 $13.81 11,161
2016-12-15 $17.55 $17.85 $17.55 $17.85 $13.63 2,712
2016-12-14 $18.34 $18.34 $17.62 $17.62 $13.45 27,475
2016-12-13 $18.26 $18.66 $18.18 $18.50 $14.12 9,291
2016-12-12 $18.28 $18.81 $18.05 $18.05 $13.78 5,880
2016-12-09 $17.60 $17.82 $17.60 $17.78 $13.57 13,500
2016-12-08 $17.67 $17.80 $17.62 $17.62 $13.45 4,029
2016-12-07 $17.83 $18.03 $17.75 $17.75 $13.55 7,127
2016-12-06 $17.87 $18.00 $17.83 $17.96 $13.71 1,776
2016-12-05 $18.05 $18.34 $18.05 $18.25 $13.93 11,402
2016-12-02 $18.19 $18.20 $17.92 $17.92 $13.68 13,450
2016-12-01 $17.79 $18.40 $17.79 $18.06 $13.79 5,008
2016-11-30 $16.95 $17.91 $16.95 $17.70 $13.51 8,912
2016-11-29 $16.67 $16.81 $16.58 $16.62 $12.69 11,005
2016-11-28 $17.39 $17.40 $17.04 $17.04 $13.01 13,029
2016-11-25 $17.62 $17.64 $17.29 $17.29 $13.16 62,257
2016-11-23 $17.82 $17.95 $17.82 $17.83 $13.57 5,590
2016-11-22 $17.88 $17.90 $17.79 $17.82 $13.57 4,031
2016-11-21 $17.71 $18.03 $17.70 $17.90 $13.62 8,605
2016-11-18 $17.53 $17.53 $17.36 $17.36 $13.21 1,030
2016-11-17 $17.49 $17.49 $17.19 $17.19 $13.09 5,284
2016-11-16 $17.35 $17.64 $17.31 $17.60 $13.40 7,292
2016-11-15 $17.10 $17.65 $16.90 $17.43 $13.27 6,480
2016-11-14 $16.43 $16.93 $16.40 $16.88 $12.85 10,666
2016-11-11 $16.46 $16.46 $16.22 $16.28 $12.39 1,970
2016-11-10 $16.90 $16.94 $16.84 $16.84 $12.82 1,259
2016-11-09 $16.20 $17.11 $16.20 $17.11 $13.02 3,478
2016-11-08 $16.59 $17.19 $16.59 $17.19 $13.09 1,033
2016-11-07 $17.13 $17.18 $17.09 $17.18 $13.08 1,664
2016-11-04 $16.75 $16.75 $16.75 $16.75 $12.75 101
2016-11-03 $16.95 $16.95 $16.67 $16.69 $12.70 2,317
2016-11-02 $17.08 $17.08 $16.72 $16.72 $12.73 3,198
2016-11-01 $17.12 $17.12 $17.07 $17.07 $12.99 3,008
2016-10-31 $17.03 $17.03 $16.88 $16.96 $12.91 27,619
2016-10-28 $17.15 $17.36 $17.15 $17.36 $13.22 1,106
2016-10-27 $17.69 $17.80 $17.36 $17.36 $13.21 3,703
2016-10-26 $17.73 $17.86 $17.60 $17.60 $13.36 4,638
2016-10-25 $18.45 $18.54 $18.16 $18.16 $13.78 2,550
2016-10-24 $18.46 $18.57 $18.30 $18.37 $13.94 5,461
2016-10-21 $18.60 $18.61 $18.59 $18.61 $14.12 1,737
2016-10-20 $18.49 $18.57 $18.48 $18.57 $14.09 1,300
2016-10-19 $18.82 $18.82 $18.60 $18.60 $14.12 8,570
2016-10-18 $18.27 $18.50 $18.27 $18.50 $14.04 6,747
2016-10-17 $18.01 $18.22 $17.95 $18.22 $13.83 4,291
2016-10-14 $18.12 $18.12 $18.01 $18.12 $13.75 1,584
2016-10-13 $17.83 $18.13 $17.83 $18.13 $13.76 3,337
2016-10-12 $17.91 $17.91 $17.72 $17.80 $13.51 3,827
2016-10-11 $18.08 $18.08 $18.08 $18.08 $13.73 0
2016-10-10 $18.08 $18.08 $18.08 $18.08 $13.73 10
2016-10-07 $17.96 $18.11 $17.96 $18.08 $13.73 2,271
2016-10-06 $18.34 $18.50 $18.34 $18.46 $14.01 1,440
2016-10-05 $18.06 $18.48 $18.06 $18.36 $13.93 8,998
2016-10-04 $18.17 $18.17 $17.67 $17.86 $13.55 4,625
2016-10-03 $18.19 $18.19 $18.19 $18.19 $13.81 2,203
2016-09-30 $18.24 $18.24 $18.15 $18.21 $13.82 2,283
2016-09-29 $17.60 $18.00 $17.52 $17.81 $13.52 8,214
2016-09-28 $16.67 $17.60 $16.60 $17.60 $13.36 7,794
2016-09-27 $16.26 $16.52 $16.26 $16.52 $12.50 926
2016-09-26 $16.47 $16.79 $16.47 $16.65 $12.60 2,909
2016-09-23 $16.50 $16.50 $16.34 $16.50 $12.49 10,859
2016-09-22 $17.00 $17.13 $16.84 $16.84 $12.75 6,357
2016-09-21 $16.40 $16.71 $16.40 $16.62 $12.58 3,117
2016-09-20 $16.42 $16.47 $16.33 $16.33 $12.36 3,670
2016-09-19 $16.30 $16.30 $16.10 $16.10 $12.18 6,322
2016-09-16 $16.10 $16.18 $16.06 $16.18 $12.25 1,456
2016-09-15 $16.01 $16.31 $16.01 $16.30 $12.34 2,581
2016-09-14 $15.95 $15.95 $15.92 $15.92 $12.05 1,017
2016-09-13 $16.14 $16.32 $16.12 $16.31 $12.34 3,000
2016-09-12 $16.91 $17.14 $16.88 $17.08 $12.93 2,824
2016-09-09 $17.52 $17.60 $17.33 $17.33 $13.12 1,502
2016-09-08 $17.66 $17.89 $17.66 $17.86 $13.52 3,800
2016-09-07 $17.87 $17.87 $17.45 $17.45 $13.21 1,300
2016-09-06 $17.69 $18.10 $17.69 $18.10 $13.70 1,447
2016-09-02 $17.77 $17.99 $17.69 $17.69 $13.39 6,659
2016-09-01 $17.44 $17.64 $17.44 $17.50 $13.24 2,629
2016-08-31 $17.53 $17.62 $17.38 $17.38 $13.15 5,037
2016-08-30 $17.62 $17.79 $17.62 $17.73 $13.42 913
2016-08-29 $17.58 $17.73 $17.58 $17.66 $13.37 2,196
2016-08-26 $18.00 $18.00 $17.77 $17.77 $13.41 1,730
2016-08-25 $17.67 $17.83 $17.67 $17.75 $13.40 1,927
2016-08-24 $17.97 $17.97 $17.65 $17.65 $13.32 3,317
2016-08-23 $17.73 $17.99 $17.73 $17.92 $13.52 1,559
2016-08-22 $17.92 $17.92 $17.71 $17.71 $13.37 1,865
2016-08-19 $18.13 $18.17 $18.05 $18.05 $13.62 4,019
2016-08-18 $18.08 $18.30 $18.08 $18.29 $13.80 8,014
2016-08-17 $18.06 $18.08 $18.01 $18.01 $13.59 1,007
2016-08-16 $18.48 $18.48 $18.29 $18.45 $13.92 7,878
2016-08-15 $18.46 $18.46 $18.40 $18.40 $13.89 3,658
2016-08-12 $18.37 $18.43 $18.28 $18.28 $13.80 12,250
2016-08-11 $18.04 $18.30 $18.02 $18.26 $13.78 4,883
2016-08-10 $18.02 $18.07 $17.88 $17.88 $13.50 2,996
2016-08-09 $17.98 $18.03 $17.74 $17.74 $13.39 2,125
2016-08-08 $17.65 $18.27 $17.64 $18.05 $13.62 7,193
2016-08-05 $17.45 $17.54 $17.45 $17.50 $13.20 2,553
2016-08-04 $17.28 $17.58 $17.28 $17.58 $13.27 3,944
2016-08-03 $17.00 $17.34 $16.97 $17.34 $13.08 7,713
2016-08-02 $17.00 $17.00 $16.83 $16.83 $12.71 755
2016-08-01 $17.44 $17.44 $17.02 $17.02 $12.84 2,604
2016-07-29 $17.38 $17.38 $17.38 $17.38 $13.12 1,504
2016-07-28 $17.00 $17.18 $17.00 $17.18 $12.96 700
2016-07-27 $17.44 $17.44 $16.94 $16.94 $12.79 1,751
2016-07-26 $17.11 $17.37 $17.10 $17.37 $13.07 1,494
2016-07-25 $17.52 $17.54 $17.22 $17.22 $12.96 1,941
2016-07-22 $17.77 $17.77 $17.77 $17.77 $13.37 2,172
2016-07-21 $17.69 $17.72 $17.51 $17.51 $13.18 6,937
2016-07-20 $17.60 $17.72 $17.60 $17.67 $13.30 1,600
2016-07-19 $17.80 $17.89 $17.61 $17.64 $13.27 4,054
2016-07-18 $17.50 $17.73 $17.49 $17.71 $13.33 3,040
2016-07-15 $17.60 $17.60 $17.60 $17.60 $13.25 5,783
2016-07-14 $17.53 $17.71 $17.53 $17.71 $13.33 2,550
2016-07-13 $17.30 $17.39 $17.02 $17.39 $13.09 1,874
2016-07-12 $17.31 $17.46 $17.22 $17.35 $13.06 7,468
2016-07-11 $16.74 $17.15 $16.74 $17.05 $12.83 5,091
2016-07-08 $16.70 $16.87 $16.70 $16.85 $12.68 1,449
2016-07-07 $17.00 $17.00 $16.60 $16.60 $12.49 1,726
2016-07-06 $16.44 $16.74 $16.44 $16.74 $12.60 3,754
2016-07-05 $16.70 $16.70 $16.56 $16.56 $12.46 3,712
2016-07-01 $16.47 $17.39 $16.46 $16.46 $12.39 1,466
2016-06-30 $16.81 $17.06 $16.78 $17.06 $12.84 5,067
2016-06-29 $16.58 $16.83 $16.56 $16.80 $12.64 18,108
2016-06-28 $15.77 $16.29 $15.77 $16.29 $12.26 3,957
2016-06-27 $15.83 $15.83 $15.40 $15.40 $11.55 1,998
2016-06-24 $15.80 $16.45 $15.80 $16.22 $12.17 971
2016-06-23 $16.80 $16.98 $16.76 $16.94 $12.71 3,585
2016-06-22 $16.91 $16.91 $16.70 $16.70 $12.53 2,838
2016-06-21 $16.85 $16.87 $16.85 $16.86 $12.65 1,731
2016-06-20 $16.64 $16.92 $16.63 $16.92 $12.69 1,393
2016-06-17 $16.25 $16.27 $16.23 $16.23 $12.18 1,998
2016-06-16 $16.29 $16.29 $15.90 $16.12 $12.09 3,756
2016-06-15 $16.28 $16.74 $16.18 $16.74 $12.56 2,903
2016-06-14 $16.28 $16.31 $16.19 $16.31 $12.23 8,931
2016-06-13 $15.91 $16.67 $15.91 $16.62 $12.47 6,436
2016-06-10 $16.23 $16.23 $16.23 $16.23 $12.17 302
2016-06-09 $17.20 $17.45 $17.10 $17.10 $12.83 12,400
2016-06-08 $18.27 $18.30 $17.80 $17.88 $13.41 5,479
2016-06-07 $18.00 $18.09 $17.96 $18.04 $13.53 3,357
2016-06-06 $16.99 $17.62 $16.99 $17.62 $13.22 7,288
2016-06-03 $16.80 $16.87 $16.80 $16.85 $12.64 5,337
2016-06-02 $16.41 $16.54 $16.41 $16.54 $12.41 1,617
2016-06-01 $16.36 $16.65 $16.29 $16.65 $12.49 5,421
2016-05-31 $16.39 $16.51 $16.35 $16.50 $12.38 31,185
2016-05-27 $16.59 $16.59 $16.45 $16.45 $12.34 1,885
2016-05-26 $16.78 $16.78 $16.67 $16.77 $12.54 6,199
2016-05-25 $16.04 $16.50 $16.02 $16.50 $12.31 3,025
2016-05-24 $15.93 $16.17 $15.87 $15.93 $11.88 35,498
2016-05-23 $15.87 $15.88 $15.86 $15.86 $11.83 2,719
2016-05-20 $15.76 $15.89 $15.76 $15.85 $11.83 1,513
2016-05-19 $15.42 $15.75 $15.42 $15.75 $11.75 2,201
2016-05-18 $16.02 $16.13 $16.00 $16.11 $12.02 4,279
2016-05-17 $16.32 $16.32 $16.17 $16.26 $12.13 6,348
2016-05-16 $15.72 $16.42 $15.72 $16.27 $12.14 18,418
2016-05-13 $15.63 $15.70 $15.56 $15.56 $11.61 2,226
2016-05-12 $16.16 $16.16 $15.79 $15.88 $11.84 9,643
2016-05-11 $15.83 $16.05 $15.81 $16.02 $11.95 16,726
2016-05-10 $16.26 $16.26 $16.00 $16.00 $11.94 5,170
2016-05-09 $15.99 $15.99 $15.87 $15.93 $11.89 5,154
2016-05-06 $15.71 $16.46 $15.71 $16.27 $12.14 3,921
2016-05-05 $16.39 $16.39 $16.28 $16.28 $12.15 10,357
2016-05-04 $16.26 $16.26 $15.88 $15.96 $11.91 4,352
2016-05-03 $16.22 $16.23 $16.09 $16.11 $12.02 2,602
2016-05-02 $16.90 $17.00 $16.66 $16.68 $12.45 6,074
2016-04-29 $16.58 $16.90 $16.58 $16.89 $12.60 3,042
2016-04-28 $16.46 $16.48 $16.21 $16.24 $12.12 8,024
2016-04-27 $16.23 $16.47 $16.22 $16.37 $12.21 2,856
2016-04-26 $16.29 $16.40 $16.26 $16.28 $12.11 1,901
2016-04-25 $16.23 $16.41 $16.21 $16.23 $12.07 4,619
2016-04-22 $16.15 $16.55 $16.15 $16.55 $12.31 15,615
2016-04-21 $15.46 $16.07 $15.46 $16.07 $11.95 6,179
2016-04-20 $14.96 $15.61 $14.96 $15.58 $11.59 5,392
2016-04-19 $14.48 $15.00 $14.44 $15.00 $11.16 9,095
2016-04-18 $14.17 $14.39 $13.68 $14.24 $10.59 4,747
2016-04-15 $14.58 $14.58 $14.31 $14.31 $10.64 885
2016-04-14 $14.61 $14.64 $14.61 $14.64 $10.89 1,600
2016-04-13 $15.29 $15.36 $14.89 $14.89 $11.08 2,406
2016-04-12 $14.34 $15.51 $14.29 $15.51 $11.54 12,135
2016-04-11 $14.12 $14.18 $14.11 $14.14 $10.52 12,851
2016-04-08 $14.59 $14.69 $14.26 $14.26 $10.61 4,773
2016-04-07 $14.08 $14.17 $13.86 $13.92 $10.35 2,860
2016-04-06 $13.97 $14.01 $13.91 $13.92 $10.35 6,635
2016-04-05 $13.41 $13.49 $13.36 $13.49 $10.04 5,186
2016-04-04 $13.58 $13.69 $13.40 $13.40 $9.97 1,847
2016-04-01 $13.79 $13.93 $13.63 $13.63 $10.14 6,343
2016-03-31 $14.49 $14.49 $14.49 $14.49 $10.78 10,136
2016-03-30 $14.57 $14.71 $14.32 $14.32 $10.65 2,659
2016-03-29 $13.79 $14.15 $13.79 $14.15 $10.53 3,455
2016-03-28 $14.12 $14.12 $13.93 $13.93 $10.33 2,100
2016-03-24 $13.63 $14.10 $13.58 $13.95 $10.34 4,199
2016-03-23 $14.33 $14.33 $13.87 $13.87 $10.28 22,699
2016-03-22 $14.43 $14.44 $14.24 $14.38 $10.66 69,471
2016-03-21 $14.29 $14.48 $14.24 $14.33 $10.62 5,280
2016-03-18 $14.95 $15.06 $14.43 $14.49 $10.74 16,105
2016-03-17 $14.70 $15.12 $14.70 $15.08 $11.18 4,838
2016-03-16 $14.18 $14.21 $14.15 $14.21 $10.53 4,479
2016-03-15 $14.18 $14.18 $13.84 $14.00 $10.38 3,685
2016-03-14 $14.46 $14.49 $14.40 $14.42 $10.69 3,998
2016-03-11 $14.44 $14.71 $14.37 $14.71 $10.90 9,930
2016-03-10 $14.26 $14.26 $14.05 $14.05 $10.42 3,271
2016-03-09 $14.01 $14.17 $14.01 $14.17 $10.50 2,184
2016-03-08 $14.45 $14.45 $14.30 $14.30 $10.60 3,608
2016-03-07 $14.85 $15.00 $14.67 $14.67 $10.87 4,727
2016-03-04 $13.99 $14.44 $13.99 $14.44 $10.70 325
2016-03-03 $13.88 $14.06 $13.88 $13.92 $10.32 15,669
2016-03-02 $13.14 $13.64 $13.14 $13.55 $10.05 4,674
2016-03-01 $13.21 $13.40 $13.14 $13.37 $9.91 29,517
2016-02-29 $13.37 $13.37 $13.28 $13.30 $9.86 15,381
2016-02-26 $13.34 $13.34 $13.19 $13.30 $9.86 2,800
2016-02-25 $13.17 $13.17 $12.85 $13.11 $9.72 2,513
2016-02-24 $12.51 $12.72 $12.46 $12.58 $9.29 8,317
2016-02-23 $13.16 $13.27 $12.75 $12.87 $9.50 3,917
2016-02-22 $13.38 $13.65 $13.38 $13.65 $10.08 883
2016-02-19 $12.92 $13.21 $12.92 $13.05 $9.64 5,766
2016-02-18 $13.89 $13.91 $13.26 $13.26 $9.79 8,485
2016-02-17 $13.24 $13.84 $13.24 $13.84 $10.22 7,212
2016-02-16 $13.36 $13.36 $13.07 $13.09 $9.67 3,692
2016-02-12 $12.81 $13.18 $12.79 $13.03 $9.62 2,520
2016-02-11 $12.35 $12.82 $12.31 $12.67 $9.36 15,823
2016-02-10 $12.09 $12.13 $11.83 $11.83 $8.74 1,739
2016-02-09 $12.15 $12.19 $11.82 $12.12 $8.95 60,152
2016-02-08 $13.12 $13.25 $12.87 $12.87 $9.50 16,262
2016-02-05 $13.25 $13.25 $13.05 $13.18 $9.73 3,151
2016-02-04 $13.40 $13.49 $13.15 $13.28 $9.81 11,417
2016-02-03 $12.80 $13.08 $12.31 $13.05 $9.64 5,258
2016-02-02 $12.25 $12.43 $12.21 $12.39 $9.15 2,234
2016-02-01 $13.00 $13.00 $12.63 $12.86 $9.49 1,482
2016-01-29 $13.25 $13.41 $13.07 $13.35 $9.85 15,394
2016-01-28 $12.46 $13.05 $12.40 $13.05 $9.64 6,353
2016-01-27 $11.93 $12.35 $11.91 $12.01 $8.87 1,616
2016-01-26 $12.01 $12.36 $12.01 $12.27 $8.99 5,014
2016-01-25 $12.28 $12.32 $11.90 $11.90 $8.71 19,046
2016-01-22 $12.23 $12.77 $12.23 $12.56 $9.20 12,217
2016-01-21 $10.77 $11.76 $10.76 $11.54 $8.45 6,043
2016-01-20 $10.21 $10.95 $10.00 $10.95 $8.02 6,510
2016-01-19 $10.80 $10.82 $10.36 $10.66 $7.80 20,326
2016-01-15 $10.55 $10.63 $10.26 $10.63 $7.78 7,915
2016-01-14 $10.43 $11.01 $10.24 $11.01 $8.06 15,238
2016-01-13 $10.75 $11.00 $10.34 $10.42 $7.63 10,496
2016-01-12 $10.71 $10.71 $10.09 $10.55 $7.73 18,610
2016-01-11 $11.12 $11.16 $10.45 $10.80 $7.91 22,232
2016-01-08 $11.27 $11.44 $10.97 $11.36 $8.32 32,457
2016-01-07 $11.20 $11.34 $11.06 $11.08 $8.11 11,227
2016-01-06 $11.45 $11.50 $11.35 $11.35 $8.31 2,288
2016-01-05 $11.64 $11.71 $11.63 $11.71 $8.58 3,253
2016-01-04 $12.09 $12.09 $11.60 $11.71 $8.57 1,423
2015-12-31 $11.96 $12.18 $11.85 $12.01 $8.79 17,738
2015-12-30 $12.10 $12.14 $11.93 $11.97 $8.77 9,235
2015-12-29 $12.58 $12.76 $12.20 $12.25 $8.97 10,794
2015-12-28 $12.26 $12.40 $12.26 $12.26 $8.91 10,112
2015-12-24 $12.58 $12.72 $12.55 $12.55 $9.12 14,760
2015-12-23 $11.78 $12.54 $11.75 $12.51 $9.09 23,631
2015-12-22 $11.71 $11.78 $11.50 $11.50 $8.35 16,741
2015-12-21 $11.80 $12.00 $11.57 $11.79 $8.56 9,517
2015-12-18 $11.47 $11.91 $11.45 $11.86 $8.61 14,208
2015-12-17 $11.53 $11.61 $11.36 $11.61 $8.43 7,541
2015-12-16 $11.84 $11.85 $11.54 $11.68 $8.48 42,021
2015-12-15 $11.58 $11.85 $11.55 $11.85 $8.61 11,369
2015-12-14 $11.55 $11.65 $11.41 $11.58 $8.41 9,108
2015-12-11 $11.73 $11.86 $11.55 $11.55 $8.39 23,850
2015-12-10 $11.70 $12.28 $11.70 $12.25 $8.90 9,098
2015-12-09 $12.28 $12.81 $11.86 $11.86 $8.62 4,391
2015-12-08 $11.65 $12.25 $11.65 $12.13 $8.81 14,352
2015-12-07 $13.05 $13.05 $11.96 $12.02 $8.73 18,389
2015-12-04 $13.51 $13.51 $13.16 $13.25 $9.62 6,201
2015-12-03 $13.86 $14.15 $13.68 $13.75 $9.99 10,508
2015-12-02 $13.77 $13.95 $13.41 $13.58 $9.86 8,613
2015-12-01 $13.77 $14.00 $13.77 $13.93 $10.12 13,285
2015-11-30 $13.66 $13.87 $13.66 $13.72 $9.97 9,222
2015-11-27 $13.70 $13.70 $13.70 $13.70 $9.95 687
2015-11-25 $13.77 $13.99 $13.77 $13.96 $10.14 3,352
2015-11-24 $13.71 $14.09 $13.54 $13.85 $10.00 10,385
2015-11-23 $13.41 $13.99 $13.41 $13.62 $9.84 26,486
2015-11-20 $13.93 $13.93 $13.53 $13.53 $9.77 9,321
2015-11-19 $13.82 $13.92 $13.80 $13.92 $10.05 2,384
2015-11-18 $13.66 $13.67 $13.50 $13.66 $9.87 2,227
2015-11-17 $13.92 $13.92 $13.51 $13.54 $9.78 2,259
2015-11-16 $13.61 $13.90 $13.41 $13.90 $10.04 10,560
2015-11-13 $13.22 $13.70 $13.00 $13.47 $9.73 8,815
2015-11-12 $13.53 $13.54 $13.16 $13.18 $9.52 12,852
2015-11-11 $13.76 $13.77 $13.61 $13.76 $9.94 3,904
2015-11-10 $13.67 $13.99 $13.65 $13.99 $10.10 2,790
2015-11-09 $13.98 $13.98 $13.67 $13.67 $9.88 56,585
2015-11-06 $14.08 $14.14 $13.79 $13.91 $10.04 3,991
2015-11-05 $15.07 $15.21 $15.05 $15.08 $10.89 2,045
2015-11-04 $15.91 $15.91 $14.83 $15.19 $10.97 4,591
2015-11-03 $15.20 $15.72 $15.01 $15.71 $11.35 14,319
2015-11-02 $14.54 $15.31 $14.54 $15.29 $11.04 97,821
2015-10-30 $14.54 $14.86 $14.52 $14.75 $10.66 1,700
2015-10-29 $15.14 $15.41 $14.79 $14.79 $10.68 29,096
2015-10-28 $14.53 $15.16 $14.40 $15.01 $10.84 74,688
2015-10-27 $14.45 $14.68 $14.36 $14.48 $10.39 57,132
2015-10-26 $15.00 $15.01 $14.60 $14.60 $10.47 12,451
2015-10-23 $15.31 $15.31 $15.06 $15.06 $10.81 1,870
2015-10-22 $15.33 $15.53 $15.32 $15.33 $11.00 11,136
2015-10-21 $15.31 $15.31 $15.14 $15.14 $10.86 1,299
2015-10-20 $15.52 $15.77 $15.50 $15.77 $11.31 2,801
2015-10-19 $15.88 $15.88 $15.38 $15.39 $11.04 2,197
2015-10-16 $16.66 $16.66 $16.13 $16.13 $11.57 3,285
2015-10-15 $16.54 $16.78 $16.12 $16.55 $11.87 7,108
2015-10-14 $16.43 $16.63 $16.43 $16.62 $11.92 10,479
2015-10-13 $15.92 $16.61 $15.92 $16.45 $11.80 3,942
2015-10-12 $16.52 $16.83 $16.52 $16.65 $11.95 6,012
2015-10-09 $17.15 $17.27 $16.75 $16.83 $12.07 9,060
2015-10-08 $16.76 $17.13 $16.67 $17.11 $12.28 3,605
2015-10-07 $16.06 $17.08 $16.06 $16.50 $11.84 44,607
2015-10-06 $15.20 $16.03 $15.20 $16.03 $11.50 3,383
2015-10-05 $14.26 $14.88 $14.26 $14.85 $10.65 13,772
2015-10-02 $13.35 $13.88 $13.35 $13.88 $9.96 4,553
2015-10-01 $13.28 $13.31 $13.24 $13.24 $9.50 950
2015-09-30 $13.28 $13.28 $13.03 $13.24 $9.50 11,023
2015-09-29 $12.91 $13.07 $12.87 $12.98 $9.31 10,506
2015-09-28 $13.46 $13.46 $13.04 $13.04 $9.35 18,297
2015-09-25 $13.81 $13.92 $13.60 $13.66 $9.73 10,578
2015-09-24 $13.55 $13.85 $13.55 $13.67 $9.73 1,367
2015-09-23 $14.50 $14.50 $13.80 $13.80 $9.83 8,453
2015-09-22 $13.75 $13.75 $13.75 $13.75 $9.79 420
2015-09-21 $13.88 $14.41 $13.84 $14.41 $10.26 2,914
2015-09-18 $13.91 $14.01 $13.75 $13.76 $9.79 8,664
2015-09-17 $13.70 $14.10 $13.70 $13.88 $9.89 11,597
2015-09-16 $13.07 $13.64 $13.07 $13.64 $9.71 3,498
2015-09-15 $13.12 $13.27 $12.89 $12.92 $9.20 3,611
2015-09-14 $12.90 $13.01 $12.80 $13.01 $9.26 8,712
2015-09-11 $13.57 $13.58 $12.97 $12.99 $9.25 4,223
2015-09-10 $13.50 $13.91 $13.50 $13.71 $9.76 3,146
2015-09-09 $13.93 $14.20 $13.64 $13.64 $9.71 6,145
2015-09-08 $14.24 $14.28 $13.83 $13.97 $9.95 9,631
2015-09-04 $13.78 $13.96 $13.74 $13.92 $9.91 14,918
2015-09-03 $13.78 $14.13 $13.78 $14.10 $10.04 1,230
2015-09-02 $14.35 $14.37 $13.70 $13.96 $9.94 25,754
2015-09-01 $14.26 $14.43 $14.00 $14.43 $10.27 5,479
2015-08-31 $13.98 $15.01 $13.81 $15.01 $10.69 45,633
2015-08-28 $14.24 $14.56 $14.24 $14.30 $10.18 12,320
2015-08-27 $13.17 $13.86 $13.17 $13.60 $9.68 19,485

ARC Resources Ltd (AETUF) News Headlines

Recent ARC Resources Ltd (AETUF) News
Similar Companies to ARC Resources Ltd (AETUF) 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.