A.P. Moller - Maersk AS (AMKBY) Exchange: PINK

  1. Overview
  2. A.P. Moller - Maersk AS (AMKBY)

Data as of April 24, 2024

$7.03 ($0.05) 0.72%

A.P. Moller - Maersk AS - Daily Information
Click for more stock information on A.P. Moller - Maersk AS.
Daily Information Data
Date April 24, 2024
Open $7.10
Previous Close $7.03
High $7.11
Low $6.99
Adjusted Open $7.10
Previous Adjusted Close $7.03
Adjusted High $7.11
Adjusted Low $6.99

About A.P. Moller - Maersk AS (AMKBY)

No Description Available

Invest in A.P. Moller - Maersk AS (AMKBY)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for A.P. Moller - Maersk AS (AMKBY)

Date Open High Low Close Adj.Close Volume
2024-04-24 $7.10 $7.11 $6.99 $7.03 $7.03 167,192
2024-04-23 $6.96 $7.00 $6.93 $6.98 $6.98 173,186
2024-04-22 $6.80 $6.88 $6.80 $6.86 $6.86 107,135
2024-04-19 $6.75 $6.80 $6.74 $6.77 $6.77 115,062
2024-04-18 $6.62 $6.67 $6.60 $6.62 $6.62 162,090
2024-04-17 $6.82 $6.83 $6.74 $6.79 $6.79 171,416
2024-04-16 $6.71 $6.73 $6.67 $6.70 $6.70 180,449
2024-04-15 $6.86 $6.94 $6.78 $6.80 $6.80 134,552
2024-04-12 $6.87 $6.92 $6.80 $6.80 $6.80 105,586
2024-04-11 $6.85 $6.93 $6.83 $6.93 $6.93 249,831
2024-04-10 $6.53 $6.63 $6.52 $6.61 $6.61 228,875
2024-04-09 $6.80 $6.86 $6.75 $6.85 $6.85 179,281
2024-04-08 $6.89 $6.94 $6.83 $6.94 $6.94 358,412
2024-04-05 $6.91 $6.95 $6.85 $6.85 $6.85 366,281
2024-04-04 $6.97 $7.00 $6.84 $6.85 $6.85 366,281
2024-04-03 $6.60 $6.77 $6.57 $6.72 $6.72 296,192
2024-04-02 $6.44 $6.53 $6.44 $6.44 $6.44 473,099
2024-04-01 $6.50 $6.54 $6.42 $6.44 $6.44 465,253
2024-03-28 $6.50 $6.50 $6.45 $6.49 $6.49 340,384
2024-03-27 $6.46 $6.50 $6.43 $6.50 $6.50 360,215
2024-03-26 $6.28 $6.44 $6.26 $6.41 $6.41 577,756
2024-03-25 $6.61 $6.65 $6.54 $6.57 $6.57 332,715
2024-03-22 $6.67 $6.68 $6.57 $6.58 $6.58 179,705
2024-03-21 $6.64 $6.70 $6.60 $6.63 $6.63 215,736
2024-03-20 $6.40 $6.62 $6.39 $6.62 $6.62 209,414
2024-03-19 $6.43 $6.46 $6.38 $6.39 $6.39 343,648
2024-03-18 $6.51 $6.54 $6.42 $6.46 $6.46 522,964
2024-03-15 $6.51 $6.61 $6.50 $6.58 $6.58 416,109
2024-03-14 $7.03 $7.03 $6.84 $7.01 $6.63 283,114
2024-03-13 $6.96 $7.07 $6.90 $7.01 $6.63 283,064
2024-03-12 $7.00 $7.14 $6.99 $7.12 $6.74 300,058
2024-03-11 $6.90 $6.95 $6.84 $6.94 $6.57 271,526
2024-03-08 $6.91 $6.94 $6.87 $6.90 $6.90 204,231
2024-03-07 $6.90 $6.95 $6.89 $6.91 $6.91 580,851
2024-03-06 $6.80 $6.87 $6.79 $6.85 $6.85 232,007
2024-03-05 $6.72 $6.76 $6.70 $6.72 $6.72 342,277
2024-03-04 $6.93 $6.96 $6.82 $6.95 $6.95 347,662
2024-03-01 $6.92 $6.97 $6.89 $6.97 $6.97 325,872
2024-02-29 $7.10 $7.11 $6.97 $7.04 $7.04 638,831
2024-02-28 $7.18 $7.32 $7.18 $7.25 $7.25 1,094,968
2024-02-27 $7.12 $7.21 $7.12 $7.20 $7.20 206,004
2024-02-26 $7.17 $7.24 $7.16 $7.22 $7.22 407,844
2024-02-23 $7.32 $7.36 $7.25 $7.32 $7.32 448,207
2024-02-22 $7.53 $7.60 $7.52 $7.56 $7.56 640,749
2024-02-21 $7.42 $7.51 $7.41 $7.48 $7.48 428,395
2024-02-20 $7.64 $7.65 $7.52 $7.53 $7.53 363,888
2024-02-16 $7.60 $7.62 $7.55 $7.55 $7.55 386,306
2024-02-15 $7.78 $7.86 $7.77 $7.86 $7.86 196,473
2024-02-14 $7.69 $7.76 $7.68 $7.76 $7.76 265,078
2024-02-13 $7.79 $7.79 $7.70 $7.71 $7.71 323,250
2024-02-12 $7.86 $7.92 $7.85 $7.85 $7.85 474,604
2024-02-09 $7.94 $7.95 $7.82 $7.86 $7.86 612,020
2024-02-08 $7.65 $7.99 $7.62 $7.92 $7.92 1,397,413
2024-02-07 $9.33 $9.36 $9.23 $9.32 $9.32 406,791
2024-02-06 $9.13 $9.25 $9.11 $9.22 $9.22 196,956
2024-02-05 $9.02 $9.05 $8.94 $8.99 $8.99 257,906
2024-02-02 $8.80 $8.87 $8.71 $8.85 $8.85 561,612
2024-02-01 $8.97 $9.10 $8.84 $9.00 $9.00 783,882
2024-01-31 $9.23 $9.28 $9.14 $9.18 $9.18 245,779
2024-01-30 $9.16 $9.20 $9.10 $9.18 $9.18 256,957
2024-01-29 $9.08 $9.11 $9.00 $9.08 $9.08 503,196
2024-01-26 $9.25 $9.25 $9.18 $9.24 $9.24 551,947
2024-01-25 $9.48 $9.54 $9.41 $9.54 $9.54 216,580
2024-01-24 $9.48 $9.49 $9.41 $9.46 $9.46 391,159
2024-01-23 $9.63 $9.70 $9.56 $9.67 $9.67 799,511
2024-01-22 $9.60 $9.65 $9.55 $9.55 $9.55 290,014
2024-01-19 $9.41 $9.48 $9.33 $9.48 $9.48 315,793
2024-01-18 $9.82 $9.88 $9.78 $9.87 $9.87 205,137
2024-01-17 $9.93 $9.96 $9.86 $9.96 $9.96 320,512
2024-01-16 $9.71 $9.73 $9.65 $9.68 $9.68 203,565
2024-01-12 $9.65 $9.69 $9.55 $9.57 $9.57 300,426
2024-01-11 $9.53 $9.68 $9.53 $9.64 $9.64 596,168
2024-01-10 $9.45 $9.54 $9.41 $9.54 $9.54 222,272
2024-01-09 $9.77 $9.80 $9.61 $9.65 $9.65 304,350
2024-01-08 $9.71 $9.80 $9.63 $9.72 $9.72 729,543
2024-01-05 $10.23 $10.32 $10.17 $10.21 $10.21 357,446
2024-01-04 $10.52 $10.53 $10.30 $10.33 $10.33 1,411,279
2024-01-03 $9.89 $9.96 $9.80 $9.94 $9.94 488,518
2024-01-02 $9.41 $9.58 $9.41 $9.56 $9.56 583,427
2023-12-29 $9.00 $9.02 $8.91 $8.92 $8.92 132,012
2023-12-28 $8.90 $8.94 $8.85 $8.85 $8.85 837,659
2023-12-27 $8.99 $9.06 $8.95 $9.04 $9.04 321,846
2023-12-26 $9.42 $9.46 $8.95 $9.12 $9.12 994,977
2023-12-22 $9.36 $9.48 $9.36 $9.41 $9.41 250,428
2023-12-21 $9.00 $9.18 $8.99 $9.17 $9.17 254,676
2023-12-20 $8.81 $8.89 $8.81 $8.81 $8.81 168,772
2023-12-19 $8.62 $8.70 $8.56 $8.63 $8.63 372,008
2023-12-18 $8.86 $8.91 $8.81 $8.90 $8.90 469,421
2023-12-15 $8.53 $8.68 $8.42 $8.58 $8.58 218,362
2023-12-14 $8.05 $8.15 $8.00 $8.01 $8.01 280,589
2023-12-13 $7.64 $7.66 $7.50 $7.65 $7.65 165,360
2023-12-12 $7.50 $7.53 $7.41 $7.43 $7.43 220,231
2023-12-11 $7.51 $7.60 $7.49 $7.54 $7.54 280,040
2023-12-08 $7.49 $7.58 $7.47 $7.55 $7.55 135,510
2023-12-07 $7.48 $7.51 $7.45 $7.50 $7.50 182,881
2023-12-06 $7.54 $7.67 $7.52 $7.56 $7.56 241,367
2023-12-05 $7.74 $7.75 $7.68 $7.68 $7.68 312,578
2023-12-04 $7.91 $7.95 $7.87 $7.92 $7.92 125,261
2023-12-01 $7.83 $7.96 $7.79 $7.95 $7.95 132,373
2023-11-30 $7.86 $7.90 $7.77 $7.83 $7.83 280,310
2023-11-29 $7.95 $7.97 $7.92 $7.92 $7.92 146,563
2023-11-28 $7.81 $7.85 $7.76 $7.81 $7.81 246,852
2023-11-27 $7.86 $7.89 $7.83 $7.85 $7.85 153,089
2023-11-24 $7.64 $7.72 $7.63 $7.70 $7.70 53,350
2023-11-22 $7.38 $7.41 $7.35 $7.41 $7.41 96,933
2023-11-21 $7.44 $7.44 $7.33 $7.34 $7.34 177,774
2023-11-20 $7.64 $7.64 $7.57 $7.62 $7.62 241,762
2023-11-17 $7.46 $7.51 $7.43 $7.50 $7.50 313,307
2023-11-16 $7.50 $7.54 $7.42 $7.42 $7.42 138,364
2023-11-15 $7.54 $7.60 $7.51 $7.54 $7.54 189,808
2023-11-14 $7.30 $7.48 $7.30 $7.47 $7.47 481,561
2023-11-13 $7.06 $7.10 $7.02 $7.09 $7.09 245,911
2023-11-10 $7.11 $7.15 $7.07 $7.12 $7.12 216,550
2023-11-09 $7.28 $7.31 $7.19 $7.20 $7.20 251,411
2023-11-08 $7.14 $7.21 $7.08 $7.10 $7.10 413,071
2023-11-07 $7.10 $7.10 $6.98 $6.99 $6.99 360,716
2023-11-06 $7.33 $7.37 $7.15 $7.15 $7.15 465,053
2023-11-03 $7.36 $7.40 $7.18 $7.29 $7.29 800,749
2023-11-02 $8.62 $8.67 $8.59 $8.62 $8.62 145,940
2023-11-01 $8.30 $8.39 $8.30 $8.38 $8.38 96,643
2023-10-31 $8.20 $8.29 $8.18 $8.28 $8.28 390,133
2023-10-30 $8.21 $8.24 $8.14 $8.22 $8.22 113,731
2023-10-27 $8.35 $8.39 $8.30 $8.33 $8.33 76,462
2023-10-26 $8.25 $8.32 $8.20 $8.27 $8.27 139,574
2023-10-25 $8.21 $8.22 $8.09 $8.10 $8.10 191,744
2023-10-24 $8.26 $8.36 $8.26 $8.33 $8.33 223,714
2023-10-23 $8.12 $8.34 $8.10 $8.28 $8.28 182,970
2023-10-20 $8.12 $8.17 $8.04 $8.04 $8.04 214,832
2023-10-19 $8.17 $8.22 $8.10 $8.12 $8.12 207,500
2023-10-18 $8.43 $8.43 $8.35 $8.35 $8.35 146,868
2023-10-17 $8.59 $8.63 $8.56 $8.60 $8.60 129,362
2023-10-16 $8.79 $8.79 $8.65 $8.72 $8.72 271,422
2023-10-13 $9.01 $9.05 $8.93 $8.96 $8.96 58,771
2023-10-12 $9.00 $9.04 $8.80 $8.81 $8.81 101,234
2023-10-11 $8.97 $9.02 $8.86 $8.91 $8.91 123,062
2023-10-10 $9.20 $9.26 $9.14 $9.15 $9.15 174,800
2023-10-09 $9.24 $9.40 $9.23 $9.40 $9.40 85,493
2023-10-06 $9.20 $9.42 $9.16 $9.41 $9.41 77,846
2023-10-05 $9.09 $9.18 $9.06 $9.17 $9.17 74,786
2023-10-04 $8.99 $9.00 $8.88 $8.99 $8.99 101,872
2023-10-03 $8.94 $9.00 $8.93 $8.96 $8.96 120,538
2023-10-02 $9.01 $9.02 $8.92 $8.94 $8.94 91,711
2023-09-29 $9.03 $9.06 $8.92 $8.96 $8.96 70,510
2023-09-28 $8.83 $8.94 $8.83 $8.91 $8.91 113,011
2023-09-27 $8.93 $8.95 $8.72 $8.77 $8.77 75,578
2023-09-26 $8.84 $8.85 $8.74 $8.75 $8.75 61,259
2023-09-25 $8.70 $8.74 $8.65 $8.74 $8.74 125,533
2023-09-22 $9.02 $9.02 $8.93 $8.93 $8.93 66,372
2023-09-21 $9.15 $9.19 $9.10 $9.12 $9.12 63,237
2023-09-20 $9.17 $9.18 $9.04 $9.07 $9.07 75,461
2023-09-19 $8.98 $9.04 $8.97 $9.03 $9.03 93,172
2023-09-18 $8.87 $8.90 $8.83 $8.85 $8.85 97,892
2023-09-15 $8.94 $8.97 $8.90 $8.92 $8.92 84,037
2023-09-14 $9.04 $9.07 $8.97 $8.99 $8.99 61,073
2023-09-13 $8.88 $8.96 $8.88 $8.91 $8.91 91,995
2023-09-12 $8.92 $8.96 $8.78 $8.83 $8.83 87,979
2023-09-11 $8.92 $8.97 $8.88 $8.96 $8.96 105,218
2023-09-08 $8.80 $8.87 $8.76 $8.78 $8.78 72,721
2023-09-07 $8.80 $8.89 $8.75 $8.82 $8.82 96,645
2023-09-06 $9.07 $9.17 $9.06 $9.10 $9.10 73,311
2023-09-05 $9.02 $9.03 $8.92 $8.93 $8.93 104,261
2023-09-01 $9.29 $9.29 $9.13 $9.16 $9.16 52,166
2023-08-31 $9.25 $9.25 $9.03 $9.06 $9.06 160,774
2023-08-30 $9.60 $9.64 $9.58 $9.61 $9.61 51,638
2023-08-29 $9.40 $9.62 $9.40 $9.61 $9.61 53,288
2023-08-28 $9.39 $9.41 $9.34 $9.39 $9.39 64,174
2023-08-25 $9.39 $9.45 $9.33 $9.40 $9.40 64,655
2023-08-24 $9.57 $9.58 $9.39 $9.39 $9.39 120,215
2023-08-23 $9.82 $9.82 $9.73 $9.78 $9.78 46,530
2023-08-22 $9.99 $10.03 $9.90 $9.91 $9.91 106,298
2023-08-21 $9.94 $9.95 $9.87 $9.94 $9.94 168,426
2023-08-18 $9.65 $9.74 $9.62 $9.72 $9.72 86,585
2023-08-17 $9.74 $9.74 $9.60 $9.61 $9.61 59,910
2023-08-16 $9.89 $9.92 $9.73 $9.75 $9.75 137,284
2023-08-15 $9.81 $9.84 $9.70 $9.71 $9.71 98,714
2023-08-14 $9.62 $9.74 $9.62 $9.70 $9.70 51,733
2023-08-11 $9.69 $9.74 $9.66 $9.66 $9.66 68,653
2023-08-10 $9.82 $9.89 $9.72 $9.73 $9.73 51,011
2023-08-09 $9.63 $9.72 $9.63 $9.66 $9.66 63,905
2023-08-08 $9.51 $9.60 $9.48 $9.60 $9.60 769,519
2023-08-07 $9.49 $9.57 $9.46 $9.57 $9.57 85,599
2023-08-04 $9.58 $9.59 $9.39 $9.40 $9.40 104,975
2023-08-03 $9.86 $9.95 $9.84 $9.90 $9.90 101,925
2023-08-02 $10.01 $10.04 $9.93 $9.94 $9.94 94,938
2023-08-01 $10.09 $10.10 $10.05 $10.09 $10.09 176,927
2023-07-31 $10.28 $10.37 $10.22 $10.23 $10.23 55,982
2023-07-28 $10.13 $10.18 $10.08 $10.12 $10.12 88,313
2023-07-27 $10.12 $10.19 $10.06 $10.07 $10.07 68,485
2023-07-26 $10.00 $10.09 $9.98 $10.08 $10.08 45,543
2023-07-25 $9.96 $10.04 $9.93 $10.01 $10.01 70,173
2023-07-24 $10.17 $10.19 $10.04 $10.05 $10.05 116,868
2023-07-21 $10.21 $10.21 $10.10 $10.17 $10.17 174,911
2023-07-20 $10.60 $10.60 $10.51 $10.54 $10.54 112,438
2023-07-19 $10.48 $10.51 $10.44 $10.48 $10.48 89,953
2023-07-18 $10.32 $10.43 $10.28 $10.41 $10.41 116,402
2023-07-17 $10.21 $10.22 $10.15 $10.20 $10.20 126,453
2023-07-14 $10.18 $10.19 $10.11 $10.14 $10.14 71,186
2023-07-13 $9.86 $10.00 $9.85 $9.98 $9.98 105,008
2023-07-12 $9.41 $9.57 $9.39 $9.55 $9.55 72,990
2023-07-11 $9.36 $9.50 $9.32 $9.50 $9.50 114,637
2023-07-10 $9.18 $9.19 $9.15 $9.18 $9.18 71,208
2023-07-07 $9.03 $9.17 $9.03 $9.14 $9.14 93,356
2023-07-06 $8.98 $9.03 $8.91 $8.98 $8.98 56,541
2023-07-05 $9.13 $9.14 $9.05 $9.06 $9.06 91,426
2023-07-03 $8.88 $9.05 $8.87 $9.04 $9.04 64,007
2023-06-30 $8.78 $8.85 $8.72 $8.75 $8.75 114,012
2023-06-29 $8.68 $8.69 $8.63 $8.63 $8.63 165,028
2023-06-28 $8.82 $8.85 $8.76 $8.77 $8.77 111,090
2023-06-27 $8.73 $8.82 $8.68 $8.76 $8.76 170,120
2023-06-26 $8.71 $8.73 $8.66 $8.67 $8.67 198,962
2023-06-23 $8.50 $8.62 $8.50 $8.56 $8.56 163,385
2023-06-22 $8.51 $8.60 $8.49 $8.53 $8.53 136,287
2023-06-21 $8.45 $8.51 $8.43 $8.50 $8.50 142,864
2023-06-20 $8.63 $8.65 $8.57 $8.60 $8.60 89,525
2023-06-16 $8.95 $8.96 $8.85 $8.86 $8.86 118,357
2023-06-15 $9.08 $9.25 $9.08 $9.23 $9.23 143,937
2023-06-14 $9.15 $9.20 $9.05 $9.08 $9.08 152,574
2023-06-13 $9.13 $9.18 $9.13 $9.16 $9.16 149,231
2023-06-12 $8.77 $8.81 $8.70 $8.78 $8.78 118,296
2023-06-09 $8.79 $8.85 $8.77 $8.82 $8.82 179,081
2023-06-08 $9.00 $9.11 $8.99 $9.11 $9.11 241,266
2023-06-07 $8.52 $8.64 $8.51 $8.61 $8.61 132,042
2023-06-06 $8.53 $8.61 $8.49 $8.61 $8.61 178,197
2023-06-05 $8.77 $8.89 $8.65 $8.72 $8.72 140,205
2023-06-02 $8.85 $8.88 $8.77 $8.79 $8.79 261,021
2023-06-01 $8.50 $8.61 $8.50 $8.58 $8.58 234,362
2023-05-31 $8.45 $8.45 $8.30 $8.35 $8.35 272,863
2023-05-30 $8.63 $8.64 $8.45 $8.48 $8.48 308,175
2023-05-26 $8.37 $8.43 $8.31 $8.37 $8.37 215,515
2023-05-25 $8.11 $8.11 $8.01 $8.06 $8.06 227,914
2023-05-24 $8.23 $8.23 $8.13 $8.17 $8.17 195,672
2023-05-23 $8.50 $8.50 $8.40 $8.42 $8.42 218,349
2023-05-22 $8.58 $8.58 $8.48 $8.52 $8.52 187,500
2023-05-19 $8.74 $8.74 $8.62 $8.67 $8.67 184,512
2023-05-18 $8.60 $8.65 $8.59 $8.64 $8.64 125,141
2023-05-17 $8.59 $8.69 $8.55 $8.65 $8.65 119,502
2023-05-16 $8.76 $8.77 $8.68 $8.71 $8.71 187,380
2023-05-15 $8.87 $8.90 $8.82 $8.90 $8.90 170,059
2023-05-12 $8.80 $8.83 $8.77 $8.77 $8.77 139,481
2023-05-11 $8.69 $8.74 $8.67 $8.73 $8.73 172,379
2023-05-10 $8.76 $8.76 $8.60 $8.65 $8.65 196,300
2023-05-09 $8.70 $8.76 $8.66 $8.74 $8.74 181,011
2023-05-08 $8.91 $8.94 $8.87 $8.88 $8.88 203,391
2023-05-05 $8.82 $8.83 $8.75 $8.81 $8.81 167,736
2023-05-04 $8.72 $8.79 $8.68 $8.69 $8.69 193,081
2023-05-03 $8.84 $8.90 $8.80 $8.80 $8.80 278,956
2023-05-02 $8.97 $8.97 $8.81 $8.89 $8.89 246,773
2023-05-01 $9.13 $9.15 $9.03 $9.06 $9.06 169,161
2023-04-28 $8.99 $9.03 $8.95 $8.99 $8.99 147,608
2023-04-27 $8.93 $8.98 $8.90 $8.98 $8.98 275,765
2023-04-26 $9.00 $9.04 $8.87 $8.87 $8.87 205,000
2023-04-25 $9.16 $9.16 $9.00 $9.00 $9.00 292,925
2023-04-24 $9.41 $9.42 $9.31 $9.36 $9.36 192,214
2023-04-21 $9.37 $9.42 $9.32 $9.42 $9.42 124,284
2023-04-20 $9.70 $9.76 $9.56 $9.57 $9.57 138,270
2023-04-19 $9.62 $9.68 $9.56 $9.57 $9.57 178,321
2023-04-18 $10.20 $10.20 $9.92 $9.97 $9.97 724,165
2023-04-17 $10.07 $10.11 $10.04 $10.10 $10.10 387,474
2023-04-14 $9.86 $9.88 $9.74 $9.76 $9.76 534,754
2023-04-13 $9.36 $9.46 $9.34 $9.43 $9.43 475,514
2023-04-12 $9.06 $9.16 $9.02 $9.03 $9.03 459,202
2023-04-11 $8.75 $8.87 $8.74 $8.81 $8.81 474,768
2023-04-10 $8.36 $8.42 $8.30 $8.42 $8.42 304,440
2023-04-06 $8.40 $8.45 $8.34 $8.43 $8.43 181,186
2023-04-05 $8.42 $8.48 $8.33 $8.38 $8.38 357,260
2023-04-04 $8.79 $8.80 $8.65 $8.66 $8.66 280,936
2023-04-03 $8.63 $8.75 $8.62 $8.67 $8.67 499,945
2023-03-31 $9.07 $9.10 $9.01 $9.02 $9.02 291,480
2023-03-30 $8.93 $8.94 $8.81 $8.81 $8.81 392,377
2023-03-29 $8.56 $8.68 $8.48 $8.64 $8.64 932,103
2023-03-28 $11.31 $11.74 $11.19 $11.62 $8.56 586,215
2023-03-27 $11.42 $11.46 $11.04 $11.35 $8.35 411,764
2023-03-24 $11.22 $11.46 $11.09 $11.43 $8.42 222,653
2023-03-23 $11.85 $11.88 $11.48 $11.50 $8.47 278,964
2023-03-22 $11.87 $12.06 $11.83 $11.86 $8.73 222,864
2023-03-21 $11.81 $11.89 $11.75 $11.82 $8.70 165,117
2023-03-20 $11.46 $11.63 $11.44 $11.58 $8.53 207,749
2023-03-17 $11.49 $11.54 $11.38 $11.51 $11.51 145,739
2023-03-16 $11.16 $11.33 $11.11 $11.32 $11.32 204,718
2023-03-15 $11.34 $11.49 $11.29 $11.48 $11.48 161,713
2023-03-14 $11.69 $11.76 $11.60 $11.71 $11.71 201,644
2023-03-13 $11.18 $11.29 $11.13 $11.21 $11.21 147,687
2023-03-10 $11.44 $11.46 $11.26 $11.27 $11.27 201,706
2023-03-09 $11.50 $11.53 $11.37 $11.37 $11.37 206,197
2023-03-08 $11.47 $11.59 $11.46 $11.57 $11.57 188,201
2023-03-07 $11.94 $11.94 $11.66 $11.69 $11.69 305,213
2023-03-06 $12.18 $12.22 $12.13 $12.13 $12.13 327,463
2023-03-03 $12.15 $12.22 $12.01 $12.21 $12.21 181,958
2023-03-02 $12.14 $12.22 $12.05 $12.21 $12.21 266,354
2023-03-01 $12.20 $12.22 $12.10 $12.15 $12.15 203,342
2023-02-28 $11.82 $11.83 $11.66 $11.68 $11.68 244,139
2023-02-27 $11.55 $11.68 $11.54 $11.67 $11.67 183,900
2023-02-24 $11.32 $11.37 $11.24 $11.34 $11.34 150,926
2023-02-23 $11.41 $11.42 $11.32 $11.40 $11.40 203,043
2023-02-22 $11.20 $11.25 $11.15 $11.15 $11.15 164,884
2023-02-21 $11.37 $11.50 $11.34 $11.37 $11.37 183,571
2023-02-17 $11.09 $11.25 $11.06 $11.24 $11.24 230,916
2023-02-16 $11.06 $11.21 $11.01 $11.16 $11.16 138,778
2023-02-15 $10.92 $10.98 $10.89 $10.98 $10.98 148,065
2023-02-14 $11.15 $11.19 $11.00 $11.13 $11.13 129,873
2023-02-13 $11.01 $11.01 $10.90 $10.93 $10.93 108,536
2023-02-10 $10.94 $10.99 $10.90 $10.98 $10.98 127,319
2023-02-09 $11.46 $11.50 $11.29 $11.31 $11.31 175,606
2023-02-08 $11.35 $11.37 $11.11 $11.11 $11.11 323,849
2023-02-07 $11.24 $11.32 $11.12 $11.30 $11.30 214,075
2023-02-06 $11.44 $11.44 $11.25 $11.29 $11.29 68,530
2023-02-03 $11.52 $11.64 $11.50 $11.51 $11.51 83,402
2023-02-02 $11.55 $11.83 $11.50 $11.77 $11.77 255,721
2023-02-01 $11.10 $11.36 $11.07 $11.34 $11.34 108,080
2023-01-31 $10.76 $10.85 $10.70 $10.84 $10.84 59,084
2023-01-30 $10.74 $10.82 $10.72 $10.77 $10.77 91,526
2023-01-27 $10.44 $10.62 $10.41 $10.57 $10.57 123,639
2023-01-26 $10.75 $10.75 $10.51 $10.59 $10.59 95,030
2023-01-25 $10.53 $10.55 $10.33 $10.50 $10.50 170,163
2023-01-24 $11.11 $11.14 $11.05 $11.10 $11.10 82,380
2023-01-23 $11.06 $11.21 $11.06 $11.18 $11.18 368,061
2023-01-20 $10.76 $10.90 $10.76 $10.90 $10.90 83,757
2023-01-19 $10.77 $10.77 $10.65 $10.74 $10.74 69,883
2023-01-18 $11.07 $11.14 $11.00 $11.01 $11.01 101,125
2023-01-17 $11.16 $11.19 $11.01 $11.07 $11.07 113,439
2023-01-13 $10.58 $10.73 $10.57 $10.71 $10.71 92,136
2023-01-12 $10.74 $10.78 $10.58 $10.66 $10.66 71,350
2023-01-11 $10.67 $10.72 $10.61 $10.68 $10.68 266,490
2023-01-10 $10.98 $11.03 $10.89 $10.94 $10.94 91,224
2023-01-09 $11.13 $11.22 $11.11 $11.15 $11.15 181,639
2023-01-06 $11.01 $11.24 $10.95 $11.22 $11.22 159,411
2023-01-05 $11.21 $11.28 $11.17 $11.21 $11.21 143,216
2023-01-04 $11.24 $11.25 $11.13 $11.21 $11.21 239,925
2023-01-03 $11.34 $11.35 $11.20 $11.27 $11.27 271,396
2022-12-30 $11.31 $11.33 $11.14 $11.22 $11.22 104,904
2022-12-29 $11.36 $11.43 $11.35 $11.37 $11.37 174,972
2022-12-28 $11.50 $11.51 $11.27 $11.28 $11.28 91,009
2022-12-27 $11.49 $11.55 $11.49 $11.51 $11.51 257,278
2022-12-23 $11.25 $11.37 $11.19 $11.36 $11.36 128,621
2022-12-22 $11.08 $11.09 $10.89 $11.00 $11.00 116,354
2022-12-21 $10.95 $11.06 $10.91 $11.01 $11.01 203,455
2022-12-20 $10.57 $10.65 $10.53 $10.55 $10.55 174,726
2022-12-19 $10.59 $10.60 $10.48 $10.50 $10.50 138,720
2022-12-16 $10.54 $10.57 $10.43 $10.48 $10.48 212,704
2022-12-15 $10.54 $10.55 $10.28 $10.32 $10.32 192,098
2022-12-14 $10.56 $10.60 $10.42 $10.52 $10.52 79,453
2022-12-13 $10.77 $10.77 $10.51 $10.54 $10.54 161,754
2022-12-12 $10.33 $10.39 $10.27 $10.33 $10.33 88,228
2022-12-09 $10.51 $10.60 $10.50 $10.50 $10.50 83,965
2022-12-08 $10.25 $10.27 $10.18 $10.21 $10.21 93,749
2022-12-07 $10.59 $10.61 $10.37 $10.39 $10.39 161,015
2022-12-06 $10.57 $10.58 $10.35 $10.40 $10.40 175,699
2022-12-05 $10.81 $10.85 $10.63 $10.66 $10.66 151,249
2022-12-02 $10.62 $10.72 $10.59 $10.68 $10.68 100,516
2022-12-01 $10.81 $10.88 $10.75 $10.83 $10.83 76,783
2022-11-30 $10.83 $10.90 $10.63 $10.88 $10.88 212,598
2022-11-29 $10.53 $10.62 $10.44 $10.50 $10.50 96,398
2022-11-28 $10.63 $10.72 $10.57 $10.60 $10.60 258,884
2022-11-25 $10.72 $10.87 $10.72 $10.81 $10.81 41,827
2022-11-23 $10.40 $10.52 $10.37 $10.52 $10.52 80,117
2022-11-22 $10.23 $10.35 $10.22 $10.33 $10.33 157,198
2022-11-21 $10.22 $10.31 $10.21 $10.29 $10.29 145,115
2022-11-18 $10.47 $10.48 $10.33 $10.43 $10.43 284,409
2022-11-17 $10.19 $10.48 $10.16 $10.45 $10.45 131,697
2022-11-16 $10.35 $10.44 $10.28 $10.33 $10.33 115,863
2022-11-15 $10.87 $10.87 $10.48 $10.58 $10.58 200,260
2022-11-14 $10.68 $10.74 $10.61 $10.61 $10.61 87,831
2022-11-11 $10.43 $10.76 $10.37 $10.74 $10.74 94,574
2022-11-10 $10.43 $10.68 $10.43 $10.51 $10.51 223,242
2022-11-09 $10.18 $10.23 $10.05 $10.11 $10.11 110,514
2022-11-08 $10.51 $10.61 $10.42 $10.55 $10.55 315,838
2022-11-07 $10.29 $10.32 $10.17 $10.29 $10.29 194,622
2022-11-04 $9.65 $9.80 $9.60 $9.77 $9.77 214,709
2022-11-03 $9.60 $9.60 $9.36 $9.36 $9.36 342,036
2022-11-02 $9.94 $10.13 $9.81 $9.85 $9.85 1,185,888
2022-11-01 $10.79 $10.81 $10.58 $10.63 $10.63 292,864
2022-10-31 $10.50 $10.56 $10.45 $10.47 $10.47 139,431
2022-10-28 $10.21 $10.31 $10.14 $10.28 $10.28 133,244
2022-10-27 $10.57 $10.66 $10.44 $10.45 $10.45 243,214
2022-10-26 $10.70 $10.88 $10.70 $10.80 $10.80 148,625
2022-10-25 $10.64 $10.76 $10.61 $10.76 $10.76 265,415
2022-10-24 $10.45 $10.58 $10.38 $10.55 $10.55 164,031
2022-10-21 $10.29 $10.54 $10.29 $10.54 $10.54 259,723
2022-10-20 $10.18 $10.37 $10.13 $10.20 $10.20 203,873
2022-10-19 $10.11 $10.15 $9.91 $9.96 $9.96 250,517
2022-10-18 $10.54 $10.57 $10.38 $10.48 $10.48 303,416
2022-10-17 $10.07 $10.18 $10.01 $10.04 $10.04 320,577
2022-10-14 $10.04 $10.10 $9.81 $9.81 $9.81 257,723
2022-10-13 $9.30 $9.85 $9.26 $9.79 $9.79 407,097
2022-10-12 $9.43 $9.51 $9.38 $9.46 $9.46 130,842
2022-10-11 $9.17 $9.30 $9.10 $9.19 $9.19 399,097
2022-10-10 $9.66 $9.71 $9.42 $9.48 $9.48 170,567
2022-10-07 $9.26 $9.27 $9.15 $9.18 $9.18 279,060
2022-10-06 $9.45 $9.52 $9.41 $9.44 $9.44 190,772
2022-10-05 $9.50 $9.62 $9.45 $9.57 $9.57 130,845
2022-10-04 $9.76 $10.02 $9.76 $9.99 $9.99 456,153
2022-10-03 $9.39 $9.52 $9.38 $9.48 $9.48 154,164
2022-09-30 $8.98 $9.19 $8.95 $9.08 $9.08 275,005
2022-09-29 $8.90 $8.90 $8.61 $8.77 $8.77 388,167
2022-09-28 $9.03 $9.24 $8.94 $9.22 $9.22 160,360
2022-09-27 $9.24 $9.31 $9.11 $9.14 $9.14 481,460
2022-09-26 $9.07 $9.20 $8.93 $8.99 $8.99 425,858
2022-09-23 $9.20 $9.21 $8.98 $9.03 $9.03 435,068
2022-09-22 $9.52 $9.54 $9.40 $9.50 $9.50 230,681
2022-09-21 $9.88 $9.92 $9.71 $9.71 $9.71 207,270
2022-09-20 $9.92 $9.98 $9.80 $9.86 $9.86 302,051
2022-09-19 $9.87 $10.13 $9.85 $10.10 $10.10 182,771
2022-09-16 $9.78 $9.94 $9.58 $9.91 $9.91 482,091
2022-09-15 $10.41 $10.47 $10.31 $10.43 $10.43 232,064
2022-09-14 $10.78 $10.90 $10.75 $10.81 $10.81 89,090
2022-09-13 $10.92 $11.04 $10.80 $10.82 $10.82 251,531
2022-09-12 $11.18 $11.33 $11.18 $11.32 $11.32 304,966
2022-09-09 $10.93 $11.07 $10.93 $11.00 $11.00 199,492
2022-09-08 $10.72 $10.86 $10.68 $10.83 $10.83 304,986
2022-09-07 $10.82 $11.06 $10.78 $11.05 $11.05 323,879
2022-09-06 $10.94 $11.01 $10.72 $10.83 $10.83 489,182
2022-09-02 $11.65 $11.65 $11.30 $11.39 $11.39 247,660
2022-09-01 $11.64 $11.72 $11.50 $11.61 $11.61 135,005
2022-08-31 $11.92 $12.04 $11.87 $12.00 $12.00 305,555
2022-08-30 $12.39 $12.40 $12.05 $12.13 $12.13 110,958
2022-08-29 $12.08 $12.39 $12.04 $12.29 $12.29 344,642
2022-08-26 $12.49 $12.60 $12.22 $12.22 $12.22 147,167
2022-08-25 $12.74 $12.88 $12.69 $12.78 $12.78 147,442
2022-08-24 $12.64 $12.74 $12.60 $12.65 $12.65 394,509
2022-08-23 $12.49 $12.73 $12.49 $12.60 $12.60 237,866
2022-08-22 $12.93 $13.03 $12.71 $12.78 $12.78 256,988
2022-08-19 $13.16 $13.41 $13.14 $13.27 $13.27 105,665
2022-08-18 $13.53 $13.53 $13.31 $13.33 $13.33 137,203
2022-08-17 $13.69 $13.69 $13.45 $13.56 $13.56 100,957
2022-08-16 $13.84 $13.92 $13.78 $13.90 $13.90 106,053
2022-08-15 $13.72 $13.75 $13.61 $13.66 $13.66 103,837
2022-08-12 $13.86 $13.94 $13.73 $13.88 $13.88 172,833
2022-08-11 $14.62 $14.70 $14.56 $14.59 $14.59 142,758
2022-08-10 $14.74 $14.79 $14.61 $14.64 $14.64 121,539
2022-08-09 $14.17 $14.30 $14.10 $14.23 $14.23 100,603
2022-08-08 $14.34 $14.37 $14.13 $14.16 $14.16 156,981
2022-08-05 $14.45 $14.61 $14.21 $14.33 $14.33 153,021
2022-08-04 $15.23 $15.31 $14.90 $15.15 $15.15 129,385
2022-08-03 $14.49 $14.63 $14.41 $14.57 $14.57 454,594
2022-08-02 $13.77 $13.90 $13.73 $13.80 $13.80 158,857
2022-08-01 $13.69 $13.74 $13.57 $13.60 $13.60 135,222
2022-07-29 $13.36 $13.65 $13.32 $13.62 $13.62 131,137
2022-07-28 $13.32 $13.40 $13.14 $13.38 $13.38 136,760
2022-07-27 $12.72 $12.80 $12.56 $12.80 $12.80 109,200
2022-07-26 $12.59 $12.63 $12.45 $12.53 $12.53 306,282
2022-07-25 $12.71 $12.72 $12.50 $12.57 $12.57 281,515
2022-07-22 $12.47 $12.51 $12.35 $12.42 $12.42 240,473
2022-07-21 $12.60 $12.67 $12.51 $12.63 $12.63 73,675
2022-07-20 $12.49 $12.66 $12.45 $12.65 $12.65 317,070
2022-07-19 $12.49 $12.70 $12.49 $12.66 $12.66 200,206
2022-07-18 $12.27 $12.68 $12.24 $12.46 $12.46 241,925
2022-07-15 $11.74 $11.89 $11.65 $11.87 $11.87 143,076
2022-07-14 $11.48 $11.54 $11.39 $11.52 $11.52 129,073
2022-07-13 $11.40 $11.58 $11.36 $11.50 $11.50 135,911
2022-07-12 $11.62 $11.62 $11.42 $11.45 $11.45 273,977
2022-07-11 $11.66 $11.71 $11.57 $11.59 $11.59 147,602
2022-07-08 $12.04 $12.09 $11.92 $12.04 $12.04 129,749
2022-07-07 $11.73 $11.83 $11.70 $11.75 $11.75 197,651
2022-07-06 $11.01 $11.06 $10.90 $10.98 $10.98 426,645
2022-07-05 $11.10 $11.16 $10.94 $11.13 $11.13 277,762
2022-07-01 $11.69 $11.78 $11.45 $11.71 $11.71 131,378
2022-06-30 $11.52 $11.74 $11.52 $11.66 $11.66 139,039
2022-06-29 $12.06 $12.10 $11.98 $12.01 $12.01 136,608
2022-06-28 $12.25 $12.32 $11.90 $11.92 $11.92 263,858
2022-06-27 $12.33 $12.43 $12.31 $12.33 $12.33 177,089
2022-06-24 $11.87 $12.14 $11.84 $12.12 $12.12 869,814
2022-06-23 $11.77 $11.82 $11.45 $11.54 $11.54 1,047,938
2022-06-22 $12.00 $12.18 $11.88 $11.97 $11.97 345,296
2022-06-21 $12.21 $12.35 $12.08 $12.22 $12.22 201,605
2022-06-17 $11.79 $11.91 $11.50 $11.60 $11.60 440,343
2022-06-16 $11.81 $12.18 $11.67 $12.03 $12.03 200,669
2022-06-15 $12.90 $12.93 $12.59 $12.81 $12.81 184,496
2022-06-14 $12.75 $12.98 $12.75 $12.87 $12.87 217,971
2022-06-13 $12.81 $12.95 $12.66 $12.77 $12.77 260,357
2022-06-10 $12.98 $13.10 $12.90 $13.04 $13.04 245,947
2022-06-09 $13.70 $13.83 $13.56 $13.57 $13.57 157,398
2022-06-08 $13.91 $14.00 $13.80 $13.88 $13.88 1,067,575
2022-06-07 $15.13 $15.24 $15.07 $15.24 $15.24 122,327
2022-06-06 $15.58 $15.60 $15.40 $15.44 $15.44 112,697
2022-06-03 $15.41 $15.48 $15.29 $15.37 $15.37 143,278
2022-06-02 $15.08 $15.51 $15.08 $15.51 $15.51 153,417
2022-06-01 $15.02 $15.14 $14.79 $14.88 $14.88 147,200
2022-05-31 $14.48 $14.69 $14.46 $14.61 $14.61 199,605
2022-05-27 $14.53 $15.15 $14.50 $15.15 $15.15 179,203
2022-05-26 $14.97 $15.20 $13.95 $14.82 $14.82 109,357
2022-05-25 $14.54 $14.69 $14.46 $14.61 $14.61 100,928
2022-05-24 $14.72 $14.78 $14.30 $14.51 $14.51 194,259
2022-05-23 $14.73 $14.81 $14.61 $14.78 $14.78 169,418
2022-05-20 $14.56 $14.72 $14.53 $14.67 $14.67 122,591
2022-05-19 $13.73 $13.99 $13.69 $13.89 $13.89 101,173
2022-05-18 $14.35 $14.40 $14.14 $14.15 $14.15 88,284
2022-05-17 $14.74 $14.74 $14.56 $14.70 $14.70 261,259
2022-05-16 $13.69 $14.00 $13.58 $13.94 $13.94 122,728
2022-05-13 $13.58 $14.04 $13.51 $13.99 $13.99 150,683
2022-05-12 $13.46 $13.85 $13.35 $13.67 $13.67 134,282
2022-05-11 $13.78 $13.88 $13.47 $13.48 $13.48 166,174
2022-05-10 $14.42 $14.43 $14.09 $14.20 $14.20 314,523
2022-05-09 $14.21 $14.21 $13.80 $13.86 $13.86 119,441
2022-05-06 $15.17 $15.23 $14.80 $14.89 $14.89 224,985
2022-05-05 $15.44 $15.55 $14.98 $15.11 $15.11 163,596
2022-05-04 $14.88 $15.24 $14.75 $15.24 $15.24 106,557
2022-05-03 $14.29 $14.42 $14.19 $14.37 $14.37 166,772
2022-05-02 $14.00 $14.49 $14.00 $14.27 $14.27 282,023
2022-04-29 $14.58 $14.79 $14.45 $14.45 $14.45 171,849
2022-04-28 $14.11 $14.32 $13.98 $14.28 $14.28 167,534
2022-04-27 $13.86 $14.03 $13.77 $13.94 $13.94 171,700
2022-04-26 $13.60 $13.70 $13.30 $13.31 $13.31 241,914
2022-04-25 $13.13 $13.26 $13.05 $13.24 $13.24 236,544
2022-04-22 $13.87 $13.87 $13.66 $13.68 $13.68 209,857
2022-04-21 $14.42 $14.43 $14.07 $14.13 $14.13 98,396
2022-04-20 $14.31 $14.42 $14.15 $14.39 $14.39 180,323
2022-04-19 $14.05 $14.15 $13.89 $13.95 $13.95 282,824
2022-04-18 $13.46 $13.46 $13.00 $13.28 $13.28 141,501
2022-04-14 $13.39 $13.44 $13.30 $13.35 $13.35 103,917
2022-04-13 $13.00 $13.44 $13.00 $13.44 $13.44 267,394
2022-04-12 $12.93 $13.00 $12.77 $12.79 $12.79 267,703
2022-04-11 $13.03 $13.05 $12.82 $12.85 $12.85 191,191
2022-04-08 $13.17 $13.31 $13.17 $13.19 $13.19 141,806
2022-04-07 $13.16 $13.22 $13.03 $13.11 $13.11 174,984
2022-04-06 $12.98 $13.29 $12.89 $13.23 $13.23 243,906
2022-04-05 $13.67 $13.71 $13.55 $13.64 $13.64 348,366
2022-04-04 $14.14 $14.45 $14.13 $14.42 $14.42 261,509
2022-04-01 $15.04 $15.23 $15.02 $15.21 $15.21 88,176
2022-03-31 $15.32 $15.37 $15.01 $15.01 $15.01 211,155
2022-03-30 $15.47 $15.54 $15.20 $15.30 $15.30 122,047
2022-03-29 $15.51 $15.51 $15.19 $15.30 $15.30 151,064
2022-03-28 $15.75 $15.85 $15.59 $15.78 $15.78 112,489
2022-03-25 $15.19 $15.28 $14.93 $15.19 $15.19 149,233
2022-03-24 $16.10 $16.13 $15.76 $15.85 $15.85 76,291
2022-03-23 $16.56 $16.71 $16.45 $16.58 $16.58 66,542
2022-03-22 $16.90 $17.03 $16.85 $16.93 $16.93 122,368
2022-03-21 $16.98 $17.26 $16.91 $17.07 $17.07 118,530
2022-03-18 $16.90 $17.17 $16.81 $17.07 $17.07 118,530
2022-03-17 $16.52 $17.13 $16.47 $17.06 $17.06 190,746
2022-03-16 $16.48 $16.75 $16.24 $16.58 $16.58 152,631
2022-03-15 $17.15 $17.50 $17.02 $17.30 $15.50 193,436
2022-03-14 $16.78 $17.10 $16.72 $16.95 $15.19 189,071
2022-03-11 $15.88 $16.31 $15.76 $15.76 $14.12 156,822
2022-03-10 $15.33 $15.33 $15.10 $15.27 $13.68 213,456
2022-03-09 $15.22 $15.50 $14.81 $15.35 $13.75 184,993
2022-03-08 $14.55 $14.74 $14.13 $14.33 $12.84 378,415
2022-03-07 $14.94 $14.99 $14.46 $14.56 $13.04 581,864
2022-03-04 $15.69 $15.74 $15.00 $15.54 $13.92 375,166
2022-03-03 $16.43 $16.53 $16.15 $16.22 $14.53 211,388
2022-03-02 $15.93 $16.15 $15.74 $16.12 $14.44 223,243
2022-03-01 $15.74 $15.76 $15.23 $15.35 $13.75 335,307
2022-02-28 $15.69 $15.98 $15.62 $15.87 $14.22 266,733
2022-02-25 $15.93 $16.43 $15.93 $16.43 $14.72 196,811
2022-02-24 $15.35 $16.09 $15.34 $16.05 $14.38 457,046
2022-02-23 $17.12 $17.16 $16.52 $16.58 $14.86 154,967
2022-02-22 $17.21 $17.33 $17.05 $17.16 $15.38 221,168
2022-02-18 $17.57 $17.57 $17.41 $17.47 $15.65 150,096
2022-02-17 $17.91 $17.94 $17.74 $17.83 $15.98 197,728
2022-02-16 $17.53 $17.84 $17.51 $17.83 $15.98 192,888
2022-02-15 $17.51 $17.69 $17.47 $17.67 $15.83 91,186
2022-02-14 $17.42 $17.49 $17.11 $17.23 $15.43 165,845
2022-02-11 $17.91 $17.95 $17.51 $17.57 $15.74 105,032
2022-02-10 $17.58 $18.16 $17.58 $17.76 $15.91 200,831
2022-02-09 $17.67 $17.89 $17.51 $17.87 $16.01 394,765
2022-02-08 $16.91 $16.91 $16.61 $16.73 $14.99 206,772
2022-02-07 $17.03 $17.15 $16.95 $17.01 $15.24 145,176
2022-02-04 $17.08 $17.21 $16.85 $17.06 $15.29 223,601
2022-02-03 $17.76 $17.99 $17.72 $17.90 $16.04 100,261
2022-02-02 $17.90 $18.09 $17.88 $18.07 $16.19 136,878
2022-02-01 $17.51 $17.82 $17.39 $17.78 $15.93 114,360
2022-01-31 $17.78 $18.02 $17.71 $18.02 $16.15 164,412
2022-01-28 $17.35 $17.45 $17.20 $17.44 $15.63 80,143
2022-01-27 $17.68 $17.74 $17.40 $17.48 $15.66 126,607
2022-01-26 $17.32 $17.55 $17.14 $17.24 $15.45 242,197
2022-01-25 $16.74 $17.03 $16.69 $16.95 $15.19 283,856
2022-01-24 $16.63 $16.95 $16.41 $16.95 $15.19 246,063
2022-01-21 $17.32 $17.32 $17.00 $17.17 $15.39 288,679
2022-01-20 $17.42 $17.59 $17.30 $17.32 $15.52 239,723
2022-01-19 $16.99 $17.05 $16.87 $16.94 $15.18 272,135
2022-01-18 $17.37 $17.57 $17.32 $17.47 $15.65 290,724
2022-01-14 $18.18 $18.33 $18.08 $18.33 $16.42 214,723
2022-01-13 $18.99 $19.14 $18.97 $19.01 $17.03 161,765
2022-01-12 $18.56 $18.73 $18.47 $18.72 $16.77 259,350
2022-01-11 $17.69 $17.92 $17.64 $17.90 $16.04 699,923
2022-01-10 $17.79 $17.90 $17.58 $17.65 $15.82 769,327
2022-01-07 $18.15 $18.43 $18.13 $18.40 $16.49 69,021
2022-01-06 $18.08 $18.14 $17.92 $17.97 $16.10 70,706
2022-01-05 $18.50 $18.70 $18.39 $18.39 $16.48 127,995
2022-01-04 $18.25 $18.46 $18.24 $18.44 $16.52 146,052
2022-01-03 $18.13 $18.36 $18.02 $18.34 $16.43 296,090
2021-12-31 $17.91 $18.03 $17.85 $17.92 $16.06 44,348
2021-12-30 $18.04 $18.04 $17.83 $17.85 $15.99 160,346
2021-12-29 $17.93 $18.13 $17.88 $18.12 $16.24 112,441
2021-12-28 $17.73 $17.86 $17.70 $17.85 $15.99 109,412
2021-12-27 $17.53 $17.82 $17.49 $17.82 $15.97 150,386
2021-12-23 $17.27 $17.43 $17.25 $17.40 $15.59 156,529
2021-12-22 $17.08 $17.25 $17.04 $17.23 $15.44 143,066
2021-12-21 $16.93 $17.08 $16.87 $17.05 $15.28 173,265
2021-12-20 $16.99 $17.10 $16.92 $17.01 $15.24 130,295
2021-12-17 $16.53 $16.67 $16.50 $16.50 $14.79 92,977
2021-12-16 $16.88 $16.94 $16.73 $16.81 $15.06 227,223
2021-12-15 $16.26 $16.52 $16.17 $16.52 $14.80 111,022
2021-12-14 $16.04 $16.06 $15.90 $15.96 $14.30 120,490
2021-12-13 $16.36 $16.36 $16.21 $16.22 $14.53 93,513
2021-12-10 $16.13 $16.21 $16.08 $16.19 $14.50 114,683
2021-12-09 $16.32 $16.37 $16.29 $16.30 $14.61 88,056
2021-12-08 $16.00 $16.20 $15.93 $16.20 $14.52 70,966
2021-12-07 $15.52 $15.67 $15.52 $15.62 $14.00 144,006
2021-12-06 $15.28 $15.29 $15.08 $15.18 $13.60 73,671
2021-12-03 $15.44 $15.46 $15.14 $15.30 $13.71 83,100
2021-12-02 $14.94 $15.23 $14.94 $15.18 $13.60 189,335
2021-12-01 $15.23 $15.34 $15.05 $15.05 $13.49 120,608
2021-11-30 $15.27 $15.38 $14.93 $15.07 $13.50 276,388
2021-11-29 $15.05 $15.22 $14.81 $15.00 $13.44 146,168
2021-11-26 $14.80 $14.88 $14.52 $14.54 $13.03 99,554
2021-11-24 $14.41 $14.47 $14.35 $14.47 $12.96 76,172
2021-11-23 $14.41 $14.48 $14.37 $14.46 $12.96 672,800
2021-11-22 $14.83 $14.90 $14.74 $14.74 $13.21 145,107
2021-11-19 $15.20 $15.20 $15.04 $15.07 $13.50 101,513
2021-11-18 $14.79 $14.87 $14.68 $14.85 $13.30 122,869
2021-11-17 $15.05 $15.05 $14.94 $15.04 $13.48 116,528
2021-11-16 $15.16 $15.19 $14.90 $14.94 $13.39 199,438
2021-11-15 $15.24 $15.27 $15.15 $15.17 $13.60 381,287
2021-11-12 $15.45 $15.55 $15.45 $15.49 $13.88 72,453
2021-11-11 $15.49 $15.54 $15.39 $15.43 $13.83 253,614
2021-11-10 $15.28 $15.32 $15.01 $15.05 $13.49 124,769
2021-11-09 $15.72 $15.80 $15.58 $15.70 $14.07 107,699
2021-11-08 $15.29 $15.38 $15.24 $15.33 $13.74 136,093
2021-11-05 $15.48 $15.52 $15.07 $15.15 $13.58 147,971
2021-11-04 $15.97 $16.00 $15.48 $15.63 $14.01 139,175
2021-11-03 $15.98 $16.25 $15.95 $16.22 $14.53 167,444
2021-11-02 $15.34 $15.55 $15.26 $15.52 $13.91 125,954
2021-11-01 $15.08 $15.12 $14.96 $15.06 $13.49 113,947
2021-10-29 $14.43 $14.62 $14.40 $14.50 $12.99 140,950
2021-10-28 $14.21 $14.51 $14.18 $14.51 $13.00 105,552
2021-10-27 $14.60 $14.63 $14.50 $14.51 $13.00 64,696
2021-10-26 $14.74 $14.77 $14.54 $14.58 $13.06 97,663
2021-10-25 $14.38 $14.52 $14.35 $14.48 $12.98 85,807
2021-10-22 $14.00 $14.13 $13.99 $14.13 $12.66 105,078
2021-10-21 $13.91 $13.95 $13.81 $13.84 $12.40 91,937
2021-10-20 $13.59 $13.77 $13.54 $13.73 $12.30 116,945
2021-10-19 $13.62 $13.71 $13.60 $13.70 $12.27 122,038
2021-10-18 $13.09 $13.13 $13.06 $13.13 $11.77 131,852
2021-10-15 $12.83 $12.95 $12.75 $12.91 $11.57 299,008
2021-10-14 $13.17 $13.18 $12.92 $12.97 $11.62 167,313
2021-10-13 $13.61 $13.64 $13.51 $13.63 $12.21 81,513
2021-10-12 $13.66 $13.69 $13.48 $13.50 $12.10 136,149
2021-10-11 $13.25 $13.40 $13.23 $13.28 $11.90 123,081
2021-10-08 $13.70 $13.73 $13.54 $13.55 $12.14 116,661
2021-10-07 $13.57 $13.65 $13.47 $13.56 $12.15 90,732
2021-10-06 $13.13 $13.33 $13.10 $13.31 $11.93 104,459
2021-10-05 $13.11 $13.43 $13.11 $13.37 $11.98 396,651
2021-10-04 $12.99 $13.04 $12.76 $12.80 $11.47 257,432
2021-10-01 $13.52 $13.58 $13.40 $13.55 $12.14 179,812
2021-09-30 $13.67 $13.75 $13.50 $13.54 $12.13 428,319
2021-09-29 $14.52 $14.53 $14.34 $14.36 $12.87 123,477
2021-09-28 $14.55 $14.58 $14.39 $14.52 $13.01 254,573
2021-09-27 $14.72 $14.84 $14.70 $14.78 $13.24 381,747
2021-09-24 $15.43 $15.46 $15.18 $15.22 $13.64 286,295
2021-09-23 $15.51 $15.67 $15.51 $15.62 $13.99 95,927
2021-09-22 $15.19 $15.34 $15.18 $15.23 $13.65 201,494
2021-09-21 $15.06 $15.12 $14.94 $15.04 $13.48 124,746
2021-09-20 $14.69 $14.79 $14.62 $14.73 $13.20 151,214
2021-09-17 $15.72 $15.72 $15.45 $15.51 $13.90 96,358
2021-09-16 $15.86 $15.89 $15.66 $15.78 $14.14 140,589
2021-09-15 $15.79 $15.92 $15.71 $15.92 $14.27 115,101
2021-09-14 $15.51 $15.56 $15.42 $15.47 $13.86 116,278
2021-09-13 $15.33 $15.33 $15.13 $15.17 $13.59 124,291
2021-09-10 $15.39 $15.47 $15.29 $15.35 $13.75 170,158
2021-09-09 $15.45 $15.58 $15.44 $15.50 $13.89 134,463
2021-09-08 $15.09 $15.23 $15.06 $15.16 $13.58 85,368
2021-09-07 $15.35 $15.58 $15.35 $15.52 $13.91 138,128
2021-09-03 $14.85 $14.93 $14.79 $14.87 $13.32 91,959
2021-09-02 $14.55 $14.58 $14.47 $14.57 $13.06 66,284
2021-09-01 $14.30 $14.35 $14.23 $14.30 $12.81 72,929
2021-08-31 $14.32 $14.47 $14.07 $14.24 $12.76 122,136
2021-08-30 $14.41 $14.61 $14.41 $14.57 $13.06 138,061
2021-08-27 $14.24 $14.37 $14.13 $14.35 $12.86 86,609
2021-08-26 $14.12 $14.29 $14.12 $14.23 $12.75 138,572
2021-08-25 $13.90 $14.01 $13.82 $13.96 $12.51 157,085
2021-08-24 $14.04 $14.05 $13.89 $14.02 $12.56 120,559
2021-08-23 $14.21 $14.30 $14.11 $14.27 $12.79 77,476
2021-08-20 $14.29 $14.29 $14.01 $14.11 $12.64 127,114
2021-08-19 $14.37 $14.60 $14.33 $14.48 $12.98 128,166
2021-08-18 $14.78 $14.92 $14.72 $14.74 $13.21 171,636
2021-08-17 $14.99 $14.99 $14.70 $14.74 $13.21 53,732
2021-08-16 $14.76 $14.76 $14.58 $14.72 $13.19 86,033
2021-08-13 $14.94 $14.94 $14.76 $14.79 $13.25 47,416
2021-08-12 $14.94 $15.06 $14.87 $15.00 $13.44 187,688
2021-08-11 $14.85 $14.87 $14.47 $14.65 $13.13 179,617
2021-08-10 $14.00 $14.14 $14.00 $14.10 $12.63 104,599
2021-08-09 $14.01 $14.01 $13.84 $13.96 $12.51 85,887
2021-08-06 $13.87 $13.87 $13.70 $13.79 $12.36 150,859
2021-08-05 $14.02 $14.02 $13.77 $13.83 $12.39 43,191
2021-08-04 $14.03 $14.13 $13.95 $13.98 $12.53 54,589
2021-08-03 $14.12 $14.12 $13.89 $14.01 $12.55 216,701
2021-08-02 $14.12 $14.45 $14.03 $14.43 $12.93 123,332
2021-07-30 $13.95 $13.98 $13.84 $13.93 $12.48 63,667
2021-07-29 $13.66 $13.73 $13.52 $13.71 $12.29 50,421
2021-07-28 $13.77 $13.77 $13.61 $13.63 $12.21 111,450
2021-07-27 $13.92 $14.00 $13.84 $13.98 $12.53 130,428
2021-07-26 $13.89 $13.96 $13.85 $13.93 $12.48 43,838
2021-07-23 $13.73 $13.84 $13.70 $13.81 $12.37 43,181
2021-07-22 $13.80 $13.81 $13.64 $13.64 $12.22 44,216
2021-07-21 $13.62 $13.85 $13.62 $13.85 $12.41 99,896
2021-07-20 $13.60 $13.64 $13.41 $13.53 $12.12 290,943
2021-07-19 $13.59 $13.67 $13.50 $13.67 $12.25 205,250
2021-07-16 $13.86 $13.86 $13.69 $13.77 $12.34 66,379
2021-07-15 $13.91 $13.91 $13.68 $13.71 $12.29 107,924
2021-07-14 $14.34 $14.34 $14.15 $14.18 $12.71 64,685
2021-07-13 $14.20 $14.27 $14.07 $14.07 $12.61 64,272
2021-07-12 $14.55 $14.55 $14.41 $14.50 $12.99 129,788
2021-07-09 $14.17 $14.48 $14.09 $14.43 $12.93 95,166
2021-07-08 $14.37 $14.58 $14.28 $14.55 $13.04 147,870
2021-07-07 $14.79 $14.89 $14.66 $14.75 $13.22 245,308
2021-07-06 $14.81 $14.92 $14.54 $14.59 $13.08 65,503
2021-07-02 $14.45 $14.64 $14.43 $14.54 $13.03 80,126
2021-07-01 $14.51 $14.62 $14.35 $14.51 $13.00 103,167
2021-06-30 $14.50 $14.59 $14.33 $14.48 $12.97 56,692
2021-06-29 $14.61 $14.61 $14.51 $14.51 $13.00 84,052
2021-06-28 $14.62 $14.62 $14.38 $14.52 $13.01 85,511
2021-06-25 $14.66 $14.78 $14.59 $14.70 $13.17 75,367
2021-06-24 $14.55 $14.60 $14.50 $14.60 $13.08 163,587
2021-06-23 $14.45 $14.45 $14.25 $14.30 $12.81 72,777
2021-06-22 $14.62 $14.62 $14.47 $14.57 $13.05 53,936
2021-06-21 $14.27 $14.59 $14.27 $14.59 $13.07 78,416
2021-06-18 $14.37 $14.47 $14.12 $14.22 $12.74 58,010
2021-06-17 $14.63 $14.63 $14.36 $14.50 $12.99 130,409
2021-06-16 $14.92 $15.02 $14.79 $14.84 $13.30 90,844
2021-06-15 $15.21 $15.27 $15.00 $15.13 $13.56 102,559
2021-06-14 $14.96 $15.03 $14.82 $15.03 $13.47 116,195
2021-06-11 $15.04 $15.05 $14.85 $15.05 $13.49 117,674
2021-06-10 $15.15 $15.22 $15.05 $15.13 $13.56 90,853
2021-06-09 $15.00 $15.06 $14.96 $15.00 $13.44 84,544
2021-06-08 $14.94 $14.94 $14.75 $14.82 $13.28 193,718
2021-06-07 $15.00 $15.16 $14.95 $15.12 $13.54 142,326
2021-06-04 $14.97 $15.00 $14.80 $14.89 $13.34 138,458
2021-06-03 $14.45 $14.61 $14.35 $14.60 $13.08 95,863
2021-06-02 $14.50 $14.50 $14.32 $14.44 $12.94 127,489
2021-06-01 $14.09 $14.28 $14.09 $14.19 $12.72 97,861
2021-05-28 $13.85 $13.90 $13.76 $13.82 $12.38 40,979
2021-05-27 $13.64 $13.86 $13.58 $13.75 $12.32 56,737
2021-05-26 $13.89 $13.89 $13.76 $13.80 $12.37 113,105
2021-05-25 $14.15 $14.21 $13.98 $14.04 $12.58 98,011
2021-05-24 $14.20 $14.20 $14.04 $14.11 $12.64 72,270
2021-05-21 $13.98 $14.14 $13.94 $14.04 $12.58 80,750
2021-05-20 $13.65 $13.77 $13.55 $13.75 $12.32 101,115
2021-05-19 $13.21 $13.42 $13.16 $13.40 $12.01 40,656
2021-05-18 $13.51 $13.51 $13.30 $13.40 $12.01 82,658
2021-05-17 $12.85 $12.85 $12.70 $12.75 $11.42 90,245
2021-05-14 $12.25 $12.81 $12.25 $12.79 $11.46 70,923
2021-05-13 $12.20 $12.79 $12.20 $12.55 $11.25 118,349
2021-05-12 $12.54 $12.70 $12.44 $12.52 $11.21 147,669
2021-05-11 $12.87 $13.07 $12.78 $12.95 $11.60 455,391
2021-05-10 $13.64 $13.71 $13.33 $13.34 $11.95 113,068
2021-05-07 $13.01 $13.10 $12.90 $13.09 $11.73 86,103
2021-05-06 $13.54 $13.54 $13.11 $13.18 $11.81 244,852
2021-05-05 $12.87 $12.98 $12.83 $12.98 $11.63 153,463
2021-05-04 $12.24 $12.30 $12.00 $12.18 $10.91 79,697
2021-05-03 $12.37 $12.38 $12.27 $12.34 $11.05 131,117
2021-04-30 $12.66 $12.66 $12.36 $12.45 $11.16 62,954
2021-04-29 $12.87 $12.87 $12.52 $12.59 $11.28 260,829
2021-04-28 $12.59 $12.74 $12.48 $12.70 $11.38 227,617
2021-04-27 $12.57 $12.58 $12.48 $12.57 $11.26 164,618
2021-04-26 $12.60 $12.67 $12.53 $12.53 $11.23 51,544
2021-04-23 $12.32 $12.38 $12.27 $12.33 $11.05 100,449
2021-04-22 $12.13 $12.13 $11.94 $12.00 $10.75 66,664
2021-04-21 $11.99 $12.33 $11.98 $12.29 $11.01 64,490
2021-04-20 $12.28 $12.28 $12.07 $12.07 $10.82 44,386
2021-04-19 $12.37 $12.43 $12.29 $12.36 $11.08 53,354
2021-04-16 $12.15 $12.38 $12.15 $12.37 $11.08 107,255
2021-04-15 $11.88 $12.00 $11.83 $11.95 $10.71 32,453
2021-04-14 $11.75 $11.85 $11.71 $11.79 $10.56 152,549
2021-04-13 $12.04 $12.19 $12.04 $12.13 $10.86 142,411
2021-04-12 $12.03 $12.03 $11.89 $11.95 $10.71 58,293
2021-04-09 $12.25 $12.25 $12.16 $12.19 $10.92 44,314
2021-04-08 $12.28 $12.28 $12.06 $12.12 $10.86 54,913
2021-04-07 $11.97 $12.13 $11.97 $12.03 $10.78 67,884
2021-04-06 $11.92 $11.92 $11.70 $11.75 $10.53 88,025
2021-04-05 $12.05 $12.05 $11.57 $12.04 $10.79 105,554
2021-04-01 $11.53 $11.80 $11.53 $11.80 $10.57 70,338
2021-03-31 $11.80 $11.80 $11.60 $11.65 $10.44 35,898
2021-03-30 $11.55 $11.66 $11.46 $11.60 $10.39 79,287
2021-03-29 $11.37 $11.37 $11.20 $11.30 $10.12 54,342
2021-03-26 $11.36 $11.55 $11.30 $11.55 $10.35 237,741
2021-03-25 $10.61 $10.95 $10.60 $10.94 $9.80 87,100
2021-03-24 $10.77 $10.89 $10.65 $10.82 $9.70 170,621
2021-03-23 $11.26 $11.44 $11.05 $11.12 $9.73 180,182
2021-03-22 $12.06 $12.13 $11.88 $12.00 $10.50 384,307
2021-03-19 $11.95 $12.15 $11.80 $12.14 $10.62 72,818
2021-03-18 $11.63 $12.15 $11.63 $11.98 $10.48 67,711
2021-03-17 $11.37 $11.82 $11.37 $11.80 $10.32 102,569
2021-03-16 $11.57 $11.57 $11.38 $11.43 $10.00 107,913
2021-03-15 $11.29 $11.45 $11.29 $11.37 $9.94 99,051
2021-03-12 $11.30 $11.42 $11.26 $11.42 $9.99 90,259
2021-03-11 $11.41 $11.55 $11.29 $11.55 $10.10 295,809
2021-03-10 $11.07 $11.21 $11.00 $11.17 $9.77 213,895
2021-03-09 $10.86 $11.11 $10.86 $11.07 $9.68 275,776
2021-03-08 $10.41 $10.62 $10.34 $10.50 $9.19 97,112
2021-03-05 $10.80 $10.89 $10.70 $10.89 $9.53 46,850
2021-03-04 $10.87 $10.95 $10.67 $10.72 $9.38 110,661
2021-03-03 $11.11 $11.11 $10.97 $11.01 $9.63 76,546
2021-03-02 $11.17 $11.18 $11.07 $11.14 $9.74 45,652
2021-03-01 $11.07 $11.21 $10.99 $11.16 $9.76 60,338
2021-02-26 $10.98 $10.98 $10.66 $10.75 $9.40 82,870
2021-02-25 $11.41 $11.41 $11.01 $11.30 $9.88 161,107
2021-02-24 $11.02 $11.35 $11.02 $11.30 $9.88 161,107
2021-02-23 $10.57 $10.61 $10.35 $10.60 $9.27 104,144
2021-02-22 $10.40 $10.58 $10.40 $10.50 $9.18 125,260
2021-02-19 $10.34 $10.49 $10.34 $10.43 $9.12 244,880
2021-02-18 $10.17 $10.19 $10.02 $10.14 $8.87 88,732
2021-02-17 $10.27 $10.35 $10.19 $10.35 $9.05 179,829
2021-02-16 $10.13 $10.14 $10.00 $10.04 $8.79 215,738
2021-02-12 $10.26 $10.40 $10.20 $10.38 $9.08 193,109
2021-02-11 $10.45 $10.55 $10.39 $10.52 $9.20 215,045
2021-02-10 $10.15 $10.30 $10.07 $10.27 $8.98 316,592
2021-02-09 $10.94 $10.99 $10.86 $10.99 $9.61 127,054
2021-02-08 $10.86 $10.90 $10.73 $10.84 $9.48 73,016
2021-02-05 $10.77 $10.91 $10.75 $10.89 $9.53 52,645
2021-02-04 $10.61 $10.62 $10.52 $10.58 $9.25 38,807
2021-02-03 $10.90 $11.01 $10.90 $11.01 $9.63 45,222
2021-02-02 $10.83 $10.88 $10.75 $10.78 $9.43 498,192
2021-02-01 $10.89 $10.98 $10.82 $10.93 $9.56 101,001
2021-01-29 $10.35 $10.45 $10.26 $10.45 $9.14 243,247
2021-01-28 $10.22 $10.48 $10.20 $10.41 $9.11 148,809
2021-01-27 $10.16 $10.25 $10.00 $10.18 $8.90 175,152
2021-01-26 $10.82 $10.84 $10.73 $10.79 $9.44 229,420
2021-01-25 $11.21 $11.22 $11.10 $11.22 $9.81 155,875
2021-01-22 $11.74 $11.79 $11.68 $11.79 $10.31 115,422
2021-01-21 $12.17 $12.24 $12.05 $12.15 $10.63 63,499
2021-01-20 $12.31 $12.37 $12.26 $12.35 $10.80 69,650
2021-01-19 $12.32 $12.38 $12.25 $12.33 $10.78 87,242
2021-01-15 $12.24 $12.27 $12.00 $12.01 $10.50 123,599
2021-01-14 $12.27 $12.34 $12.22 $12.33 $10.78 246,579
2021-01-13 $12.05 $12.19 $12.04 $12.11 $10.59 102,922
2021-01-12 $12.07 $12.18 $12.07 $12.18 $10.65 95,472
2021-01-11 $11.68 $11.82 $11.66 $11.75 $10.28 164,140
2021-01-08 $11.83 $12.00 $11.80 $11.94 $10.44 186,524
2021-01-07 $11.51 $11.56 $11.46 $11.51 $10.07 81,803
2021-01-06 $11.23 $11.36 $11.21 $11.34 $9.92 63,691
2021-01-05 $11.33 $11.49 $11.29 $11.39 $9.96 89,466
2021-01-04 $11.31 $11.33 $11.13 $11.19 $9.78 242,682
2020-12-31 $11.15 $11.19 $11.01 $11.11 $9.72 60,837
2020-12-30 $11.31 $11.38 $11.15 $11.15 $9.75 192,710
2020-12-29 $11.21 $11.31 $11.20 $11.25 $9.84 149,494
2020-12-28 $11.31 $11.31 $11.15 $11.19 $9.79 161,588
2020-12-24 $11.24 $11.25 $11.17 $11.17 $9.77 22,443
2020-12-23 $11.13 $11.27 $11.11 $11.23 $9.82 216,694
2020-12-22 $11.18 $11.21 $11.02 $11.07 $9.68 152,222
2020-12-21 $11.27 $11.39 $11.23 $11.35 $9.93 329,330
2020-12-18 $11.39 $11.57 $11.36 $11.57 $10.12 57,362
2020-12-17 $11.23 $11.23 $11.09 $11.14 $9.74 127,705
2020-12-16 $11.44 $11.47 $11.27 $11.35 $9.93 230,659
2020-12-15 $10.98 $11.21 $10.96 $11.17 $9.77 236,870
2020-12-14 $10.92 $10.97 $10.84 $10.92 $9.55 752,048
2020-12-11 $10.56 $10.60 $10.51 $10.59 $9.26 59,604
2020-12-10 $10.25 $10.40 $10.25 $10.40 $9.10 37,633
2020-12-09 $10.40 $10.40 $10.26 $10.32 $9.03 45,282
2020-12-08 $10.50 $10.50 $10.36 $10.41 $9.11 95,081
2020-12-07 $10.34 $10.37 $10.28 $10.30 $9.00 46,106
2020-12-04 $10.37 $10.41 $10.27 $10.34 $9.04 83,703
2020-12-03 $10.12 $10.19 $10.00 $10.02 $8.77 166,630
2020-12-02 $10.02 $10.12 $9.92 $9.97 $8.72 688,818
2020-12-01 $10.20 $10.34 $10.15 $10.22 $8.94 93,073
2020-11-30 $10.27 $10.34 $10.11 $10.12 $8.85 102,603
2020-11-27 $10.11 $10.11 $9.93 $9.97 $8.72 110,505
2020-11-25 $9.96 $9.97 $9.85 $9.92 $8.68 95,095
2020-11-24 $10.07 $10.10 $9.93 $9.98 $8.73 95,573
2020-11-23 $9.63 $9.63 $9.46 $9.52 $8.33 102,916
2020-11-20 $9.37 $9.51 $9.31 $9.46 $8.27 71,558
2020-11-19 $9.23 $9.23 $9.01 $9.10 $7.96 39,635
2020-11-18 $9.17 $9.17 $9.01 $9.11 $7.97 118,428
2020-11-17 $9.17 $9.70 $9.11 $9.53 $8.33 82,494
2020-11-16 $9.11 $9.17 $8.99 $9.01 $7.88 30,594
2020-11-13 $9.05 $9.07 $8.94 $9.07 $7.93 88,971
2020-11-12 $8.85 $8.88 $8.75 $8.75 $7.65 89,101
2020-11-11 $8.65 $8.66 $8.59 $8.62 $7.54 30,519
2020-11-10 $8.67 $8.67 $8.47 $8.62 $7.54 370,554
2020-11-09 $8.71 $8.71 $8.45 $8.63 $7.55 437,377
2020-11-06 $8.54 $8.61 $8.51 $8.61 $7.53 33,304
2020-11-05 $8.32 $8.42 $8.28 $8.30 $7.26 32,015
2020-11-04 $8.23 $8.27 $8.18 $8.22 $7.19 33,480
2020-11-03 $8.16 $8.19 $8.11 $8.17 $7.15 24,570
2020-11-02 $8.06 $8.12 $8.03 $8.09 $7.07 42,139
2020-10-30 $7.90 $8.00 $7.86 $7.97 $6.97 30,120
2020-10-29 $7.79 $7.83 $7.74 $7.78 $6.80 87,080
2020-10-28 $7.82 $7.83 $7.65 $7.68 $6.72 43,860
2020-10-27 $8.09 $8.13 $7.98 $8.02 $7.01 33,108
2020-10-26 $7.90 $7.96 $7.85 $7.89 $6.90 150,982
2020-10-23 $8.13 $8.17 $8.08 $8.17 $7.15 30,608
2020-10-22 $8.16 $8.16 $8.07 $8.14 $7.12 25,763
2020-10-21 $8.26 $8.28 $8.11 $8.13 $7.11 61,952
2020-10-20 $8.34 $8.38 $8.29 $8.30 $7.26 42,882
2020-10-19 $8.39 $8.45 $8.34 $8.34 $7.29 52,384
2020-10-16 $8.38 $8.42 $8.33 $8.34 $7.29 39,253
2020-10-15 $8.34 $8.46 $8.26 $8.41 $7.36 373,872
2020-10-14 $8.61 $8.62 $8.50 $8.55 $7.48 79,060
2020-10-13 $8.45 $8.45 $8.31 $8.36 $7.31 77,636
2020-10-12 $8.37 $8.46 $8.36 $8.42 $7.36 93,696
2020-10-09 $8.14 $8.23 $8.14 $8.21 $7.18 35,682
2020-10-08 $8.07 $8.12 $8.04 $8.07 $7.06 21,328
2020-10-07 $8.07 $8.19 $8.07 $8.19 $7.16 194,987
2020-10-06 $7.93 $8.01 $7.78 $7.85 $6.87 184,282
2020-10-05 $7.97 $8.04 $7.96 $8.02 $7.01 22,031
2020-10-02 $7.85 $7.92 $7.79 $7.82 $6.84 62,985
2020-10-01 $7.99 $8.03 $7.98 $8.00 $7.00 78,549
2020-09-30 $7.86 $7.90 $7.82 $7.88 $6.89 69,423
2020-09-29 $7.83 $7.88 $7.80 $7.84 $6.86 41,050
2020-09-28 $7.59 $7.65 $7.58 $7.60 $6.65 12,533
2020-09-25 $7.48 $7.63 $7.48 $7.56 $6.61 13,735
2020-09-24 $7.45 $7.50 $7.32 $7.43 $6.50 48,093
2020-09-23 $7.66 $7.66 $7.48 $7.50 $6.56 43,206
2020-09-22 $7.45 $7.61 $7.43 $7.61 $6.66 50,555
2020-09-21 $7.37 $7.50 $7.15 $7.26 $6.35 39,153
2020-09-18 $7.67 $7.67 $7.51 $7.59 $6.64 35,303
2020-09-17 $7.57 $7.70 $7.56 $7.62 $6.66 111,539
2020-09-16 $7.51 $7.63 $7.51 $7.54 $6.59 297,995
2020-09-15 $7.64 $7.64 $7.44 $7.44 $6.51 211,874
2020-09-14 $7.69 $7.76 $7.65 $7.66 $6.70 54,816
2020-09-11 $7.64 $7.65 $7.45 $7.51 $6.57 46,180
2020-09-10 $7.98 $8.08 $7.91 $7.94 $6.94 94,695
2020-09-09 $7.84 $7.93 $7.76 $7.91 $6.92 58,261
2020-09-08 $7.64 $7.75 $7.60 $7.66 $6.70 35,923
2020-09-04 $7.64 $7.74 $7.53 $7.74 $6.77 43,971
2020-09-03 $7.75 $7.75 $7.61 $7.67 $6.71 75,209
2020-09-02 $7.72 $7.78 $7.67 $7.78 $6.80 70,444
2020-09-01 $7.74 $7.77 $7.69 $7.73 $6.76 62,150
2020-08-31 $7.61 $7.72 $7.60 $7.64 $6.68 39,350
2020-08-28 $7.62 $7.68 $7.61 $7.68 $6.72 35,643
2020-08-27 $7.56 $7.62 $7.44 $7.51 $6.56 86,067
2020-08-26 $7.64 $7.70 $7.59 $7.70 $6.73 27,569
2020-08-25 $7.50 $7.51 $7.43 $7.48 $6.54 36,145
2020-08-24 $7.50 $7.53 $7.40 $7.50 $6.56 20,193
2020-08-21 $7.45 $7.50 $7.41 $7.50 $6.56 112,347
2020-08-20 $7.86 $7.88 $7.77 $7.86 $6.87 53,200
2020-08-19 $7.72 $7.82 $7.71 $7.75 $6.78 71,573
2020-08-18 $7.50 $7.63 $7.32 $7.45 $6.52 60,080
2020-08-17 $7.42 $7.47 $7.34 $7.46 $6.52 278,562
2020-08-14 $7.13 $7.21 $7.12 $7.20 $6.30 45,458
2020-08-13 $7.24 $7.32 $7.18 $7.21 $6.30 27,690
2020-08-12 $7.26 $7.26 $7.16 $7.22 $6.32 98,948
2020-08-11 $7.08 $7.25 $7.05 $7.15 $6.25 652,003
2020-08-10 $6.91 $6.93 $6.88 $6.91 $6.04 56,802
2020-08-07 $6.86 $6.90 $6.85 $6.88 $6.02 40,325
2020-08-06 $6.82 $6.92 $6.82 $6.89 $6.02 16,264
2020-08-05 $6.79 $6.86 $6.79 $6.84 $5.98 77,443
2020-08-04 $6.48 $6.64 $6.48 $6.61 $5.78 82,588
2020-08-03 $6.40 $6.52 $6.39 $6.49 $5.68 22,568
2020-07-31 $6.39 $6.46 $6.30 $6.35 $5.55 26,767
2020-07-30 $6.44 $6.57 $6.36 $6.50 $5.69 75,113
2020-07-29 $6.55 $6.62 $6.52 $6.59 $5.76 50,679
2020-07-28 $6.47 $6.51 $6.45 $6.45 $5.64 76,846
2020-07-27 $6.47 $6.62 $6.47 $6.51 $5.69 46,658
2020-07-24 $6.45 $6.50 $6.44 $6.48 $5.67 34,108
2020-07-23 $6.54 $6.58 $6.47 $6.48 $5.67 37,305
2020-07-22 $6.53 $6.57 $6.51 $6.56 $5.73 35,808
2020-07-21 $6.49 $6.54 $6.49 $6.51 $5.69 200,158
2020-07-20 $6.48 $6.50 $6.46 $6.50 $5.69 16,348
2020-07-17 $6.47 $6.47 $6.40 $6.42 $5.62 71,256
2020-07-16 $6.36 $6.42 $6.36 $6.39 $5.59 111,978
2020-07-15 $6.41 $6.41 $6.31 $6.35 $5.55 22,157
2020-07-14 $6.19 $6.28 $6.19 $6.28 $5.49 33,466
2020-07-13 $6.23 $6.23 $6.10 $6.10 $5.34 276,045
2020-07-10 $6.10 $6.23 $6.10 $6.20 $5.42 18,621
2020-07-09 $6.12 $6.12 $6.00 $6.04 $5.28 30,850
2020-07-08 $6.06 $6.17 $6.06 $6.13 $5.36 13,612
2020-07-07 $6.23 $6.23 $6.14 $6.17 $5.40 77,027
2020-07-06 $6.26 $6.30 $6.24 $6.26 $5.48 88,527
2020-07-02 $5.96 $6.00 $5.93 $5.96 $5.21 42,209
2020-07-01 $5.84 $5.90 $5.80 $5.84 $5.11 31,409
2020-06-30 $5.75 $5.86 $5.72 $5.80 $5.07 22,897
2020-06-29 $5.69 $5.75 $5.65 $5.73 $5.01 29,243
2020-06-26 $5.71 $5.75 $5.65 $5.67 $4.96 25,116
2020-06-25 $5.70 $5.75 $5.63 $5.73 $5.01 23,852
2020-06-24 $5.76 $5.76 $5.65 $5.66 $4.95 19,613
2020-06-23 $5.94 $5.94 $5.87 $5.88 $5.14 59,260
2020-06-22 $5.86 $5.91 $5.84 $5.86 $5.13 31,457
2020-06-19 $6.05 $6.05 $5.85 $5.91 $5.17 76,710
2020-06-18 $6.02 $6.10 $5.95 $6.05 $5.29 189,342
2020-06-17 $5.83 $6.17 $5.77 $6.10 $5.34 40,489
2020-06-16 $5.90 $5.90 $5.73 $5.74 $5.02 27,788
2020-06-15 $5.52 $5.74 $5.52 $5.73 $5.01 141,799
2020-06-12 $5.73 $5.78 $5.57 $5.66 $4.95 30,498
2020-06-11 $5.58 $5.63 $5.37 $5.37 $4.70 104,488
2020-06-10 $5.92 $5.93 $5.80 $5.89 $5.15 64,678
2020-06-09 $5.97 $5.99 $5.92 $5.92 $5.18 108,114
2020-06-08 $6.08 $6.12 $6.01 $6.12 $5.35 98,465
2020-06-05 $5.76 $5.80 $5.74 $5.77 $5.05 118,077
2020-06-04 $5.70 $5.72 $5.63 $5.63 $4.92 111,582
2020-06-03 $5.54 $5.67 $5.54 $5.65 $4.94 154,435
2020-06-02 $5.20 $5.23 $5.15 $5.19 $4.54 208,969
2020-06-01 $4.87 $4.97 $4.87 $4.94 $4.32 119,812
2020-05-29 $4.81 $4.87 $4.79 $4.82 $4.22 221,705
2020-05-28 $4.86 $4.87 $4.81 $4.81 $4.21 69,367
2020-05-27 $5.10 $5.10 $4.88 $4.99 $4.36 117,681
2020-05-26 $5.14 $5.16 $5.05 $5.05 $4.42 93,366
2020-05-22 $4.95 $4.98 $4.93 $4.97 $4.35 27,003
2020-05-21 $5.04 $5.04 $4.97 $5.00 $4.37 42,675
2020-05-20 $5.07 $5.07 $5.02 $5.02 $4.39 169,917
2020-05-19 $4.99 $5.07 $4.95 $5.00 $4.37 307,068
2020-05-18 $4.94 $4.99 $4.87 $4.95 $4.33 121,778
2020-05-15 $4.60 $4.69 $4.60 $4.62 $4.04 54,199
2020-05-14 $4.44 $4.50 $4.40 $4.50 $3.94 153,501
2020-05-13 $4.53 $4.54 $4.40 $4.43 $3.87 145,678
2020-05-12 $4.78 $4.86 $4.56 $4.70 $4.11 401,382
2020-05-11 $4.73 $4.74 $4.66 $4.74 $4.15 64,284
2020-05-08 $4.75 $4.75 $4.60 $4.69 $4.10 109,425
2020-05-07 $4.68 $4.68 $4.55 $4.61 $4.03 174,113
2020-05-06 $4.60 $4.64 $4.50 $4.57 $4.00 56,443
2020-05-05 $4.66 $4.71 $4.59 $4.59 $4.01 67,526
2020-05-04 $4.49 $4.54 $4.45 $4.53 $3.96 174,329
2020-05-01 $4.85 $4.89 $4.79 $4.79 $4.19 124,001
2020-04-30 $4.95 $5.04 $4.90 $4.94 $4.32 238,467
2020-04-29 $5.01 $5.10 $5.01 $5.07 $4.43 128,497
2020-04-28 $4.78 $4.89 $4.78 $4.85 $4.24 1,299,421
2020-04-27 $4.63 $4.72 $4.63 $4.69 $4.10 142,793
2020-04-24 $4.63 $4.68 $4.57 $4.68 $4.09 87,586
2020-04-23 $4.70 $4.72 $4.58 $4.58 $4.01 94,903
2020-04-22 $4.78 $4.82 $4.70 $4.81 $4.21 71,518
2020-04-21 $4.59 $4.64 $4.54 $4.56 $3.99 130,455
2020-04-20 $4.65 $4.74 $4.65 $4.71 $4.12 325,707
2020-04-17 $4.71 $4.86 $4.71 $4.81 $4.21 116,091
2020-04-16 $4.54 $4.60 $4.51 $4.57 $4.00 89,620
2020-04-15 $4.64 $4.64 $4.50 $4.53 $3.96 50,585
2020-04-14 $4.86 $4.96 $4.83 $4.89 $4.28 384,291
2020-04-13 $4.93 $4.93 $4.73 $4.77 $4.17 99,557
2020-04-09 $4.90 $5.01 $4.85 $4.88 $4.27 329,191
2020-04-08 $4.77 $4.89 $4.70 $4.87 $4.26 417,476
2020-04-07 $4.97 $5.00 $4.84 $4.84 $4.23 274,165
2020-04-06 $4.52 $4.68 $4.51 $4.68 $4.09 281,789
2020-04-03 $4.18 $4.22 $4.12 $4.19 $3.66 138,302
2020-04-02 $4.18 $4.26 $4.15 $4.26 $3.73 161,626
2020-04-01 $4.36 $4.45 $4.32 $4.33 $3.79 117,147
2020-03-31 $4.47 $4.55 $4.43 $4.47 $3.91 149,130
2020-03-30 $4.33 $4.42 $4.28 $4.40 $3.85 235,832
2020-03-27 $4.31 $4.43 $4.22 $4.30 $3.76 75,116
2020-03-26 $4.26 $4.53 $4.26 $4.50 $3.94 104,684
2020-03-25 $4.10 $4.30 $4.07 $4.16 $3.64 185,630
2020-03-24 $3.85 $4.07 $3.76 $4.03 $3.52 415,863
2020-03-23 $3.71 $3.72 $3.56 $3.69 $3.17 194,060
2020-03-20 $3.79 $3.90 $3.65 $3.71 $3.19 137,635
2020-03-19 $3.75 $3.77 $3.54 $3.60 $3.09 218,139
2020-03-18 $4.22 $4.22 $3.89 $3.96 $3.40 205,050
2020-03-17 $4.55 $4.64 $4.45 $4.54 $3.90 323,483
2020-03-16 $4.19 $4.62 $4.18 $4.19 $3.60 288,555
2020-03-13 $4.69 $4.73 $4.40 $4.70 $4.04 234,996
2020-03-12 $4.44 $4.46 $4.17 $4.30 $3.70 293,559
2020-03-11 $4.88 $4.90 $4.73 $4.85 $4.17 142,204
2020-03-10 $4.90 $5.03 $4.73 $5.03 $4.32 413,854
2020-03-09 $4.57 $4.77 $4.46 $4.60 $3.95 222,278
2020-03-06 $4.67 $4.89 $4.67 $4.83 $4.15 128,202
2020-03-05 $4.97 $4.97 $4.81 $4.85 $4.17 177,107
2020-03-04 $4.92 $5.12 $4.90 $5.12 $4.40 164,421
2020-03-03 $5.03 $5.06 $4.83 $4.89 $4.20 604,136
2020-03-02 $5.00 $5.05 $4.92 $5.05 $4.34 246,911
2020-02-28 $4.84 $5.05 $4.84 $5.00 $4.30 219,855
2020-02-27 $5.00 $5.09 $4.89 $4.89 $4.20 240,434
2020-02-26 $5.23 $5.33 $5.18 $5.21 $4.48 255,444
2020-02-25 $5.41 $5.41 $5.24 $5.25 $4.51 147,890
2020-02-24 $5.46 $5.51 $5.36 $5.36 $4.61 905,954
2020-02-21 $5.82 $5.88 $5.81 $5.83 $5.01 131,927
2020-02-20 $5.90 $5.95 $5.85 $5.87 $5.05 54,778
2020-02-19 $6.11 $6.16 $6.09 $6.14 $5.28 48,931
2020-02-18 $6.02 $6.06 $6.02 $6.04 $5.19 30,135
2020-02-14 $6.18 $6.19 $6.13 $6.16 $5.30 30,308
2020-02-13 $6.10 $6.15 $6.10 $6.11 $5.25 33,867
2020-02-12 $6.20 $6.20 $6.13 $6.14 $5.28 64,323
2020-02-11 $6.09 $6.21 $6.09 $6.17 $5.30 33,131
2020-02-10 $5.97 $5.97 $5.92 $5.96 $5.12 44,343
2020-02-07 $5.98 $6.08 $5.98 $6.03 $5.18 17,547
2020-02-06 $6.14 $6.15 $6.07 $6.13 $5.27 16,809
2020-02-05 $6.20 $6.25 $6.20 $6.22 $5.35 97,708
2020-02-04 $6.08 $6.12 $6.06 $6.08 $5.23 42,220
2020-02-03 $5.83 $5.89 $5.81 $5.86 $5.04 28,560
2020-01-31 $5.98 $5.99 $5.89 $5.92 $5.09 66,669
2020-01-30 $5.95 $5.97 $5.90 $5.96 $5.12 52,222
2020-01-29 $6.05 $6.09 $6.02 $6.04 $5.19 30,732
2020-01-28 $5.99 $6.05 $5.99 $6.04 $5.19 153,135
2020-01-27 $6.06 $6.09 $6.04 $6.05 $5.20 48,661
2020-01-24 $6.30 $6.33 $6.26 $6.27 $5.39 42,722
2020-01-23 $6.22 $6.24 $6.18 $6.20 $5.33 32,218
2020-01-22 $6.25 $6.28 $6.23 $6.25 $5.37 18,527
2020-01-21 $6.36 $6.36 $6.31 $6.32 $5.43 57,738
2020-01-17 $6.38 $6.39 $6.35 $6.37 $5.48 36,742
2020-01-16 $6.38 $6.38 $6.33 $6.36 $5.47 19,107
2020-01-15 $6.52 $6.52 $6.41 $6.41 $5.51 27,159
2020-01-14 $6.66 $6.68 $6.63 $6.67 $5.73 24,198
2020-01-13 $6.68 $6.72 $6.67 $6.69 $5.75 39,178
2020-01-10 $6.72 $6.73 $6.63 $6.64 $5.71 49,625
2020-01-09 $6.88 $6.88 $6.84 $6.84 $5.88 36,328
2020-01-08 $6.89 $6.92 $6.86 $6.89 $5.92 79,233
2020-01-07 $6.99 $7.05 $6.94 $6.99 $6.01 59,823
2020-01-06 $6.87 $6.92 $6.86 $6.90 $5.93 77,898
2020-01-03 $7.04 $7.06 $7.00 $7.00 $6.02 42,282
2020-01-02 $7.20 $7.20 $7.15 $7.20 $6.19 56,994
2019-12-31 $7.13 $7.13 $7.13 $7.13 $6.13 11,697
2019-12-30 $7.20 $7.20 $7.13 $7.13 $6.13 33,016
2019-12-27 $7.21 $7.24 $7.20 $7.22 $6.21 47,472
2019-12-26 $7.07 $7.14 $7.07 $7.14 $6.14 20,175
2019-12-24 $7.01 $7.07 $7.01 $7.02 $6.03 14,467
2019-12-23 $7.07 $7.11 $7.05 $7.08 $6.09 35,088
2019-12-20 $7.05 $7.05 $7.02 $7.03 $6.04 181,376
2019-12-19 $7.11 $7.14 $7.07 $7.11 $6.11 189,297
2019-12-18 $7.21 $7.23 $7.19 $7.21 $6.20 344,066
2019-12-17 $7.36 $7.41 $7.36 $7.37 $6.34 55,214
2019-12-16 $7.61 $7.61 $7.53 $7.53 $6.47 57,891
2019-12-13 $7.50 $7.54 $7.43 $7.45 $6.40 46,334
2019-12-12 $7.47 $7.64 $7.47 $7.64 $6.57 46,802
2019-12-11 $7.35 $7.43 $7.33 $7.43 $6.39 70,974
2019-12-10 $7.34 $7.47 $7.34 $7.44 $6.40 24,109
2019-12-09 $7.41 $7.44 $7.39 $7.42 $6.38 74,597
2019-12-06 $7.36 $7.41 $7.35 $7.41 $6.37 66,591
2019-12-05 $7.09 $7.15 $7.09 $7.14 $6.14 24,985
2019-12-04 $6.96 $6.98 $6.91 $6.92 $5.95 38,322
2019-12-03 $6.91 $6.97 $6.88 $6.96 $5.98 60,028
2019-12-02 $7.02 $7.04 $6.99 $7.01 $6.03 33,898
2019-11-29 $6.94 $6.95 $6.91 $6.92 $5.95 15,554
2019-11-27 $6.84 $6.87 $6.82 $6.86 $5.90 77,158
2019-11-26 $6.84 $6.89 $6.83 $6.89 $5.92 51,630
2019-11-25 $6.85 $6.89 $6.82 $6.83 $5.87 45,929
2019-11-22 $6.95 $6.98 $6.91 $6.96 $5.98 234,220
2019-11-21 $6.95 $6.99 $6.92 $6.95 $5.97 81,843
2019-11-20 $7.01 $7.09 $6.99 $7.02 $6.03 80,198
2019-11-19 $7.12 $7.12 $7.05 $7.08 $6.09 20,208
2019-11-18 $7.09 $7.13 $7.03 $7.10 $6.10 1,816,379
2019-11-15 $6.91 $7.03 $6.88 $6.97 $5.99 586,280
2019-11-14 $6.56 $6.63 $6.56 $6.56 $5.64 163,418
2019-11-13 $6.62 $6.64 $6.60 $6.60 $5.67 35,617
2019-11-12 $6.68 $6.72 $6.66 $6.68 $5.74 64,450
2019-11-11 $6.63 $6.63 $6.57 $6.58 $5.66 20,327
2019-11-08 $6.69 $6.70 $6.62 $6.68 $5.74 36,522
2019-11-07 $6.74 $6.75 $6.67 $6.70 $5.76 54,079
2019-11-06 $6.52 $6.56 $6.51 $6.54 $5.62 76,967
2019-11-05 $6.56 $6.56 $6.53 $6.54 $5.62 100,173
2019-11-04 $6.57 $6.61 $6.55 $6.58 $5.66 26,601
2019-11-01 $6.44 $6.55 $6.39 $6.52 $5.61 95,084
2019-10-31 $6.39 $6.39 $6.29 $6.31 $5.42 93,999
2019-10-30 $6.31 $6.40 $6.30 $6.39 $5.49 60,623
2019-10-29 $6.38 $6.48 $6.35 $6.47 $5.56 33,713
2019-10-28 $6.40 $6.45 $6.39 $6.44 $5.54 49,229
2019-10-25 $6.23 $6.30 $6.23 $6.28 $5.40 22,927
2019-10-24 $6.26 $6.26 $6.16 $6.17 $5.30 48,024
2019-10-23 $6.23 $6.29 $6.22 $6.29 $5.41 48,790
2019-10-22 $6.20 $6.24 $6.16 $6.19 $5.32 55,359
2019-10-21 $6.02 $6.40 $6.02 $6.34 $5.45 84,909
2019-10-18 $5.89 $5.92 $5.87 $5.92 $5.09 102,672
2019-10-17 $5.86 $5.90 $5.82 $5.83 $5.01 127,362
2019-10-16 $5.90 $5.90 $5.85 $5.89 $5.06 25,209
2019-10-15 $5.84 $5.98 $5.80 $5.88 $5.05 77,089
2019-10-14 $5.80 $5.82 $5.74 $5.77 $4.96 43,609
2019-10-11 $5.72 $5.84 $5.72 $5.82 $5.00 55,520
2019-10-10 $5.54 $5.61 $5.54 $5.58 $4.80 183,959
2019-10-09 $5.47 $5.48 $5.43 $5.45 $4.69 43,405
2019-10-08 $5.36 $5.39 $5.33 $5.33 $4.58 96,408
2019-10-07 $5.39 $5.45 $5.38 $5.42 $4.66 243,445
2019-10-04 $5.36 $5.45 $5.36 $5.45 $4.69 68,190
2019-10-03 $5.37 $5.40 $5.33 $5.40 $4.64 64,729
2019-10-02 $5.39 $5.43 $5.37 $5.39 $4.63 81,359
2019-10-01 $5.63 $5.63 $5.48 $5.50 $4.73 107,779
2019-09-30 $5.61 $5.63 $5.60 $5.62 $4.83 71,532
2019-09-27 $5.62 $5.65 $5.58 $5.59 $4.81 93,142
2019-09-26 $5.55 $5.56 $5.52 $5.54 $4.76 113,350
2019-09-25 $5.50 $5.55 $5.47 $5.51 $4.74 107,857
2019-09-24 $5.64 $5.67 $5.58 $5.59 $4.81 51,695
2019-09-23 $5.62 $5.67 $5.62 $5.63 $4.84 94,311
2019-09-20 $5.72 $5.74 $5.67 $5.70 $4.90 56,211
2019-09-19 $5.76 $5.76 $5.70 $5.71 $4.91 54,271
2019-09-18 $5.72 $5.76 $5.69 $5.74 $4.93 33,751
2019-09-17 $5.79 $5.87 $5.78 $5.85 $5.03 35,664
2019-09-16 $5.84 $5.90 $5.83 $5.84 $5.02 22,889
2019-09-13 $6.00 $6.11 $6.00 $6.09 $5.24 122,002
2019-09-12 $5.77 $5.88 $5.75 $5.85 $5.03 24,532
2019-09-11 $5.91 $5.92 $5.85 $5.90 $5.07 78,537
2019-09-10 $5.76 $5.79 $5.74 $5.76 $4.95 71,949
2019-09-09 $5.69 $5.78 $5.69 $5.74 $4.93 36,776
2019-09-06 $5.64 $5.64 $5.57 $5.57 $4.79 23,223
2019-09-05 $5.63 $5.65 $5.58 $5.58 $4.80 82,421
2019-09-04 $5.41 $5.42 $5.36 $5.40 $4.64 133,690
2019-09-03 $5.21 $5.25 $5.20 $5.20 $4.47 78,627
2019-08-30 $5.22 $5.30 $5.22 $5.26 $4.52 59,482
2019-08-29 $5.25 $5.35 $5.23 $5.35 $4.60 113,343
2019-08-28 $5.26 $5.31 $5.21 $5.26 $4.52 57,295
2019-08-27 $5.31 $5.33 $5.28 $5.28 $4.54 167,582
2019-08-26 $5.35 $5.37 $5.30 $5.35 $4.60 169,096
2019-08-23 $5.33 $5.39 $5.29 $5.30 $4.56 53,020
2019-08-22 $5.59 $5.59 $5.53 $5.56 $4.78 52,689
2019-08-21 $5.52 $5.55 $5.49 $5.52 $4.75 31,745
2019-08-20 $5.46 $5.46 $5.40 $5.42 $4.66 200,166
2019-08-19 $5.47 $5.52 $5.46 $5.48 $4.71 74,536
2019-08-16 $5.31 $5.40 $5.31 $5.36 $4.61 85,284
2019-08-15 $5.19 $5.20 $5.07 $5.18 $4.45 87,753
2019-08-14 $5.16 $5.19 $5.13 $5.16 $4.44 74,666
2019-08-13 $5.11 $5.25 $5.11 $5.19 $4.46 188,855
2019-08-12 $5.19 $5.21 $5.13 $5.15 $4.43 109,247
2019-08-09 $5.26 $5.27 $5.19 $5.26 $4.52 73,755
2019-08-08 $5.29 $5.34 $5.25 $5.31 $4.56 57,709
2019-08-07 $5.21 $5.27 $5.20 $5.25 $4.51 84,077
2019-08-06 $5.25 $5.27 $5.19 $5.23 $4.50 136,474
2019-08-05 $5.22 $5.25 $5.12 $5.16 $4.44 86,405
2019-08-02 $5.46 $5.46 $5.39 $5.41 $4.65 57,082
2019-08-01 $5.60 $5.67 $5.53 $5.55 $4.77 122,678
2019-07-31 $5.62 $5.62 $5.50 $5.50 $4.73 148,779
2019-07-30 $5.62 $5.62 $5.56 $5.58 $4.80 83,481
2019-07-29 $5.74 $5.74 $5.71 $5.73 $4.93 28,061
2019-07-26 $5.75 $5.78 $5.74 $5.77 $4.96 31,952
2019-07-25 $5.76 $5.83 $5.73 $5.80 $4.99 256,060
2019-07-24 $5.74 $5.76 $5.70 $5.71 $4.91 183,697
2019-07-23 $5.74 $5.83 $5.74 $5.82 $5.00 129,340
2019-07-22 $5.67 $5.69 $5.65 $5.66 $4.87 72,412
2019-07-19 $5.65 $5.67 $5.62 $5.63 $4.84 36,136
2019-07-18 $5.63 $5.66 $5.61 $5.65 $4.86 65,396
2019-07-17 $5.78 $5.78 $5.68 $5.70 $4.90 98,650
2019-07-16 $5.80 $5.88 $5.80 $5.85 $5.03 44,079
2019-07-15 $5.81 $5.84 $5.79 $5.81 $4.99 135,759
2019-07-12 $5.78 $5.79 $5.74 $5.78 $4.97 99,727
2019-07-11 $5.81 $5.83 $5.76 $5.77 $4.96 65,237
2019-07-10 $5.79 $5.80 $5.75 $5.77 $4.96 76,871
2019-07-09 $5.72 $5.74 $5.69 $5.71 $4.91 126,104
2019-07-08 $5.83 $5.88 $5.82 $5.82 $5.00 89,938
2019-07-05 $5.95 $5.98 $5.90 $5.98 $5.14 35,498
2019-07-03 $6.04 $6.08 $6.04 $6.05 $5.20 28,447
2019-07-02 $6.00 $6.03 $5.97 $5.98 $5.14 53,261
2019-07-01 $6.10 $6.12 $6.01 $6.04 $5.19 53,312
2019-06-28 $6.13 $6.15 $6.10 $6.15 $5.29 74,890
2019-06-27 $6.01 $6.03 $5.98 $5.99 $5.15 39,182
2019-06-26 $5.97 $6.01 $5.96 $5.98 $5.14 48,404
2019-06-25 $5.91 $5.94 $5.87 $5.88 $5.05 64,955
2019-06-24 $6.03 $6.06 $6.01 $6.02 $5.18 70,984
2019-06-21 $6.01 $6.04 $5.99 $6.04 $5.19 112,254
2019-06-20 $5.96 $6.01 $5.96 $5.98 $5.14 321,752
2019-06-19 $5.82 $5.86 $5.80 $5.84 $5.02 82,450
2019-06-18 $5.51 $5.68 $5.51 $5.61 $4.82 351,943
2019-06-17 $5.51 $5.55 $5.50 $5.53 $4.75 125,580
2019-06-14 $5.43 $5.43 $5.38 $5.38 $4.63 178,317
2019-06-13 $5.45 $5.45 $5.38 $5.38 $4.63 83,519
2019-06-12 $5.34 $5.41 $5.30 $5.37 $4.62 101,153
2019-06-11 $5.54 $5.55 $5.43 $5.45 $4.69 572,716
2019-06-10 $5.46 $5.48 $5.43 $5.46 $4.69 144,364
2019-06-07 $5.39 $5.48 $5.39 $5.46 $4.69 101,500
2019-06-06 $5.30 $5.35 $5.27 $5.31 $4.56 143,586
2019-06-05 $5.35 $5.35 $5.32 $5.32 $4.57 121,149
2019-06-04 $5.33 $5.37 $5.31 $5.36 $4.61 321,929
2019-06-03 $5.16 $5.17 $5.11 $5.14 $4.42 534,052
2019-05-31 $5.28 $5.29 $5.18 $5.21 $4.48 149,316
2019-05-30 $5.31 $5.32 $5.28 $5.31 $4.56 127,774
2019-05-29 $5.32 $5.33 $5.25 $5.30 $4.56 549,158
2019-05-28 $5.23 $5.37 $5.23 $5.31 $4.56 162,190
2019-05-24 $5.28 $5.42 $5.28 $5.41 $4.65 186,859
2019-05-23 $5.48 $5.49 $5.43 $5.43 $4.67 94,747
2019-05-22 $5.72 $5.76 $5.69 $5.70 $4.90 180,552
2019-05-21 $5.70 $5.78 $5.68 $5.72 $4.92 163,703
2019-05-20 $5.63 $5.72 $5.58 $5.61 $4.82 685,794
2019-05-17 $5.93 $5.95 $5.85 $5.88 $5.05 49,786
2019-05-16 $5.88 $5.95 $5.87 $5.90 $5.07 167,271
2019-05-15 $5.77 $5.89 $5.75 $5.84 $5.02 204,695
2019-05-14 $5.91 $5.91 $5.87 $5.87 $5.05 204,467
2019-05-13 $5.92 $5.92 $5.84 $5.86 $5.04 274,549
2019-05-10 $6.11 $6.19 $6.05 $6.14 $5.28 79,962
2019-05-09 $6.07 $6.19 $6.03 $6.12 $5.26 72,325
2019-05-08 $6.26 $6.29 $6.23 $6.24 $5.36 152,745
2019-05-07 $6.26 $6.27 $6.20 $6.25 $5.37 39,170
2019-05-06 $6.21 $6.30 $6.20 $6.29 $5.41 134,268
2019-05-03 $6.50 $6.53 $6.46 $6.49 $5.58 41,134
2019-05-02 $6.47 $6.47 $6.40 $6.44 $5.54 66,206
2019-05-01 $6.62 $6.64 $6.46 $6.46 $5.55 40,588
2019-04-30 $6.53 $6.54 $6.43 $6.49 $5.58 102,096
2019-04-29 $6.55 $6.62 $6.53 $6.60 $5.67 17,853
2019-04-26 $6.63 $6.66 $6.57 $6.60 $5.67 43,203
2019-04-25 $6.54 $6.59 $6.50 $6.55 $5.63 39,032
2019-04-24 $7.38 $7.38 $7.26 $7.32 $5.61 19,443
2019-04-23 $7.41 $7.43 $7.37 $7.43 $5.70 54,815
2019-04-22 $6.80 $7.47 $6.78 $7.45 $5.71 26,658
2019-04-18 $6.80 $7.57 $6.80 $7.47 $5.73 26,416
2019-04-17 $7.47 $7.56 $7.40 $7.44 $5.70 78,156
2019-04-16 $7.36 $7.41 $7.29 $7.29 $5.59 32,389
2019-04-15 $7.29 $7.31 $7.26 $7.27 $5.57 14,960
2019-04-12 $7.16 $7.23 $7.03 $7.08 $5.43 67,783
2019-04-11 $7.03 $7.10 $6.98 $7.00 $5.37 32,168
2019-04-10 $6.91 $6.95 $6.91 $6.92 $5.31 53,556
2019-04-09 $6.91 $6.94 $6.84 $6.91 $5.30 24,060
2019-04-08 $6.89 $6.96 $6.87 $6.92 $5.31 99,299
2019-04-05 $6.90 $6.90 $6.74 $6.81 $5.22 35,259
2019-04-04 $6.70 $6.98 $6.70 $6.79 $5.21 102,759
2019-04-03 $6.73 $6.76 $6.62 $6.64 $5.09 154,267
2019-04-02 $6.58 $6.64 $6.58 $6.61 $5.01 157,507
2019-04-01 $6.48 $6.58 $6.48 $6.55 $4.97 88,618
2019-03-29 $6.28 $6.32 $6.27 $6.31 $4.79 28,117
2019-03-28 $6.35 $6.36 $6.26 $6.31 $4.79 48,654
2019-03-27 $6.50 $6.50 $6.44 $6.49 $4.92 110,749
2019-03-26 $6.49 $6.49 $6.39 $6.41 $4.86 125,364
2019-03-25 $6.48 $6.49 $6.44 $6.49 $4.92 191,619
2019-03-22 $6.55 $6.58 $6.48 $6.53 $4.95 44,391
2019-03-21 $6.65 $6.67 $6.64 $6.66 $5.05 77,563
2019-03-20 $6.69 $6.77 $6.67 $6.74 $5.11 59,651
2019-03-19 $6.72 $6.77 $6.71 $6.75 $5.12 48,953
2019-03-18 $6.57 $6.65 $6.57 $6.64 $5.04 127,345
2019-03-15 $6.55 $6.58 $6.52 $6.56 $4.97 86,191
2019-03-14 $6.57 $6.59 $6.52 $6.57 $4.98 150,651
2019-03-13 $6.49 $6.57 $6.48 $6.54 $4.96 126,808
2019-03-12 $6.43 $6.49 $6.40 $6.43 $4.88 155,823
2019-03-11 $6.39 $6.41 $6.35 $6.37 $4.83 46,387
2019-03-08 $6.27 $6.35 $6.27 $6.33 $4.80 277,242
2019-03-07 $6.44 $6.45 $6.34 $6.37 $4.83 64,410
2019-03-06 $6.65 $6.67 $6.62 $6.66 $5.05 37,504
2019-03-05 $6.66 $6.71 $6.63 $6.67 $5.06 22,611
2019-03-04 $6.64 $6.65 $6.60 $6.63 $5.03 29,597
2019-03-01 $6.63 $6.63 $6.56 $6.58 $4.99 50,556
2019-02-28 $6.63 $6.71 $6.63 $6.67 $5.06 73,157
2019-02-27 $6.74 $6.75 $6.66 $6.69 $5.07 61,508
2019-02-26 $6.65 $6.73 $6.62 $6.71 $5.09 91,508
2019-02-25 $6.78 $6.81 $6.75 $6.77 $5.13 126,243
2019-02-22 $6.65 $6.68 $6.62 $6.65 $5.04 275,530
2019-02-21 $6.58 $6.60 $6.36 $6.38 $4.83 64,414
2019-02-20 $7.03 $7.10 $7.00 $7.08 $5.37 148,452
2019-02-19 $6.87 $6.98 $6.86 $6.92 $5.25 142,310
2019-02-15 $6.78 $6.85 $6.75 $6.83 $5.18 73,100
2019-02-14 $6.67 $6.77 $6.65 $6.73 $5.10 69,947
2019-02-13 $6.48 $6.53 $6.47 $6.47 $4.91 67,926
2019-02-12 $6.47 $6.51 $6.44 $6.51 $4.94 89,134
2019-02-11 $6.39 $6.43 $6.37 $6.38 $4.84 121,214
2019-02-08 $6.45 $6.45 $6.36 $6.42 $4.87 64,738
2019-02-07 $6.68 $6.68 $6.53 $6.57 $4.98 36,449
2019-02-06 $6.71 $6.76 $6.69 $6.71 $5.09 279,798
2019-02-05 $6.74 $6.79 $6.72 $6.76 $5.13 655,396
2019-02-04 $6.70 $6.78 $6.69 $6.77 $5.13 124,520
2019-02-01 $6.66 $6.76 $6.62 $6.75 $5.12 349,675
2019-01-31 $6.65 $6.69 $6.60 $6.69 $5.07 72,796
2019-01-30 $6.60 $6.74 $6.58 $6.71 $5.09 71,212
2019-01-29 $6.61 $6.64 $6.59 $6.61 $5.01 102,219
2019-01-28 $6.59 $6.65 $6.56 $6.63 $5.03 205,676
2019-01-25 $6.59 $6.67 $6.59 $6.65 $5.04 133,316
2019-01-24 $6.50 $6.56 $6.46 $6.52 $4.94 58,916
2019-01-23 $6.57 $6.60 $6.54 $6.56 $4.97 200,608
2019-01-22 $6.58 $6.63 $6.50 $6.54 $4.96 110,262
2019-01-18 $6.73 $6.83 $6.66 $6.70 $5.08 68,073
2019-01-17 $6.66 $6.67 $6.59 $6.64 $5.04 493,060
2019-01-16 $6.70 $6.71 $6.65 $6.66 $5.05 294,778
2019-01-15 $6.55 $6.67 $6.55 $6.65 $5.04 293,219
2019-01-14 $6.62 $6.68 $6.62 $6.67 $5.06 341,287
2019-01-11 $6.63 $6.69 $6.63 $6.66 $5.05 46,336
2019-01-10 $6.78 $6.85 $6.74 $6.82 $5.17 95,577
2019-01-09 $6.84 $6.94 $6.83 $6.91 $5.24 84,514
2019-01-08 $6.80 $6.83 $6.67 $6.71 $5.09 165,259
2019-01-07 $6.59 $6.71 $6.57 $6.67 $5.06 81,517
2019-01-04 $6.41 $6.56 $6.38 $6.54 $4.96 65,446
2019-01-03 $6.25 $6.25 $6.13 $6.17 $4.68 86,260
2019-01-02 $6.24 $6.31 $6.21 $6.28 $4.76 71,577
2018-12-31 $6.21 $6.30 $6.20 $6.24 $4.73 351,654
2018-12-28 $6.30 $6.32 $6.16 $6.20 $4.70 301,957
2018-12-27 $6.13 $6.15 $6.00 $6.14 $4.66 777,692
2018-12-26 $6.09 $6.15 $5.92 $6.05 $4.59 252,524
2018-12-24 $6.03 $6.04 $5.95 $5.95 $4.51 98,160
2018-12-21 $6.16 $6.19 $6.00 $6.01 $4.56 403,447
2018-12-20 $6.20 $6.32 $6.16 $6.21 $4.71 292,577
2018-12-19 $6.48 $6.52 $6.29 $6.34 $4.81 259,378
2018-12-18 $6.58 $6.60 $6.48 $6.51 $4.94 264,229
2018-12-17 $6.60 $6.60 $6.46 $6.51 $4.94 121,543
2018-12-14 $6.63 $6.72 $6.61 $6.63 $5.03 123,352
2018-12-13 $6.85 $6.86 $6.75 $6.79 $5.15 127,999
2018-12-12 $6.73 $6.81 $6.69 $6.70 $5.08 255,331
2018-12-11 $6.71 $6.73 $6.59 $6.64 $5.04 343,403
2018-12-10 $6.58 $6.59 $6.46 $6.54 $4.96 458,531
2018-12-07 $6.81 $6.88 $6.66 $6.67 $5.06 619,541
2018-12-06 $6.64 $6.78 $6.61 $6.73 $5.10 929,340
2018-12-04 $7.12 $7.13 $6.87 $6.91 $5.24 1,483,610
2018-12-03 $7.39 $7.39 $7.27 $7.29 $5.53 174,702
2018-11-30 $7.10 $7.22 $7.02 $7.21 $5.47 796,421
2018-11-29 $7.35 $7.39 $7.30 $7.38 $5.60 82,617
2018-11-28 $7.18 $7.36 $7.11 $7.32 $5.55 487,668
2018-11-27 $7.05 $7.19 $7.05 $7.17 $5.44 115,133
2018-11-26 $6.90 $7.03 $6.88 $7.01 $5.32 221,720
2018-11-23 $6.67 $6.71 $6.64 $6.70 $5.08 92,257
2018-11-21 $6.54 $6.62 $6.53 $6.57 $4.98 286,061
2018-11-20 $6.46 $6.60 $6.39 $6.49 $4.92 351,990
2018-11-19 $6.79 $6.81 $6.64 $6.66 $5.05 257,509
2018-11-16 $6.69 $6.73 $6.65 $6.67 $5.06 178,847
2018-11-15 $6.53 $6.68 $6.50 $6.65 $5.04 163,381
2018-11-14 $6.57 $6.64 $6.50 $6.59 $5.00 133,375
2018-11-13 $6.52 $6.63 $6.49 $6.60 $5.01 194,003
2018-11-12 $6.58 $6.60 $6.49 $6.49 $4.92 1,121,380
2018-11-09 $6.54 $6.58 $6.49 $6.54 $4.96 86,384
2018-11-08 $6.59 $6.65 $6.55 $6.55 $4.97 362,270
2018-11-07 $6.53 $6.55 $6.45 $6.52 $4.94 121,908
2018-11-06 $6.49 $6.55 $6.46 $6.53 $4.95 82,781
2018-11-05 $6.55 $6.61 $6.53 $6.54 $4.96 141,961
2018-11-02 $6.77 $6.81 $6.65 $6.71 $5.09 128,560
2018-11-01 $6.53 $6.66 $6.48 $6.63 $5.03 183,788
2018-10-31 $6.31 $6.40 $6.27 $6.30 $4.78 108,459
2018-10-30 $6.00 $6.18 $5.98 $6.16 $4.67 174,931
2018-10-29 $6.29 $6.31 $6.09 $6.15 $4.66 212,851
2018-10-26 $6.04 $6.10 $5.92 $6.07 $4.60 212,052
2018-10-25 $6.07 $6.15 $6.03 $6.10 $4.63 476,080
2018-10-24 $6.12 $6.12 $5.95 $5.97 $4.53 120,036
2018-10-23 $6.07 $6.10 $5.95 $6.07 $4.60 272,610
2018-10-22 $6.37 $6.38 $6.26 $6.30 $4.78 143,860
2018-10-19 $6.32 $6.38 $6.30 $6.34 $4.81 111,559
2018-10-18 $6.54 $6.58 $6.39 $6.41 $4.86 124,907
2018-10-17 $6.54 $6.58 $6.48 $6.55 $4.97 103,716
2018-10-16 $6.65 $6.69 $6.60 $6.66 $5.05 198,470
2018-10-15 $6.49 $6.52 $6.46 $6.50 $4.93 186,184
2018-10-12 $6.45 $6.47 $6.37 $6.46 $4.90 124,442
2018-10-11 $6.34 $6.45 $6.32 $6.39 $4.85 106,000
2018-10-10 $6.40 $6.42 $6.25 $6.27 $4.75 154,002
2018-10-09 $6.50 $6.57 $6.46 $6.52 $4.94 168,734
2018-10-08 $6.25 $6.51 $6.23 $6.50 $4.93 84,281
2018-10-05 $6.64 $6.64 $6.45 $6.49 $4.92 110,776
2018-10-04 $6.81 $6.82 $6.71 $6.75 $5.12 237,062
2018-10-03 $7.03 $7.10 $7.02 $7.05 $5.35 60,870
2018-10-02 $7.10 $7.15 $7.07 $7.13 $5.41 88,940
2018-10-01 $7.14 $7.17 $7.02 $7.03 $5.33 72,793
2018-09-28 $7.03 $7.07 $6.99 $7.03 $5.33 57,930
2018-09-27 $7.19 $7.25 $7.15 $7.22 $5.48 294,532
2018-09-26 $7.23 $7.28 $7.20 $7.23 $5.48 48,339
2018-09-25 $7.33 $7.38 $7.31 $7.35 $5.57 63,722
2018-09-24 $7.45 $7.45 $7.32 $7.37 $5.59 82,635
2018-09-21 $7.45 $7.50 $7.41 $7.43 $5.63 43,865
2018-09-20 $7.39 $7.41 $7.27 $7.34 $5.57 53,494
2018-09-19 $7.14 $7.34 $7.14 $7.27 $5.51 93,278
2018-09-18 $7.10 $7.23 $7.10 $7.17 $5.44 92,960
2018-09-17 $6.90 $6.96 $6.88 $6.92 $5.25 123,389
2018-09-14 $7.00 $7.00 $6.90 $6.97 $5.29 514,975
2018-09-13 $7.08 $7.10 $7.05 $7.07 $5.36 54,241
2018-09-12 $6.93 $7.05 $6.90 $7.04 $5.34 159,571
2018-09-11 $6.81 $6.86 $6.72 $6.85 $5.19 132,409
2018-09-10 $7.08 $7.09 $7.05 $7.06 $5.35 83,595
2018-09-07 $6.98 $7.13 $6.98 $7.05 $5.35 197,606
2018-09-06 $7.23 $7.31 $7.20 $7.26 $5.51 184,619
2018-09-05 $7.20 $7.20 $7.06 $7.17 $5.44 86,358
2018-09-04 $7.24 $7.28 $7.20 $7.24 $5.49 113,516
2018-08-31 $7.79 $7.81 $7.70 $7.76 $5.88 207,663
2018-08-30 $7.86 $7.90 $7.80 $7.88 $5.98 46,549
2018-08-29 $7.74 $7.82 $7.74 $7.82 $5.93 33,350
2018-08-28 $7.72 $7.82 $7.72 $7.81 $5.92 85,756
2018-08-27 $7.49 $7.53 $7.45 $7.51 $5.70 54,240
2018-08-24 $7.27 $7.33 $7.26 $7.28 $5.52 45,442
2018-08-23 $7.05 $7.10 $7.01 $7.05 $5.35 98,573
2018-08-22 $7.25 $7.25 $7.20 $7.24 $5.49 53,197
2018-08-21 $7.08 $7.11 $6.97 $7.03 $5.33 155,670
2018-08-20 $6.95 $7.00 $6.90 $6.95 $5.27 136,957
2018-08-17 $6.78 $6.81 $6.70 $6.78 $5.14 59,885
2018-08-16 $6.53 $6.96 $6.53 $6.78 $5.14 174,285
2018-08-15 $6.49 $6.55 $6.45 $6.54 $4.96 186,693
2018-08-14 $6.70 $6.71 $6.60 $6.66 $5.05 146,484
2018-08-13 $6.78 $6.81 $6.73 $6.76 $5.13 80,663
2018-08-10 $6.93 $7.03 $6.90 $6.99 $5.30 128,000
2018-08-09 $7.28 $7.37 $7.28 $7.32 $5.55 93,138
2018-08-08 $7.20 $7.34 $7.18 $7.31 $5.54 100,229
2018-08-07 $6.85 $7.00 $6.83 $6.98 $5.29 160,548
2018-08-06 $6.54 $6.56 $6.51 $6.55 $4.97 132,112
2018-08-03 $6.77 $6.78 $6.70 $6.74 $5.11 225,942
2018-08-02 $6.85 $6.91 $6.83 $6.90 $5.23 571,272
2018-08-01 $6.99 $7.05 $6.94 $7.00 $5.31 31,029
2018-07-31 $7.09 $7.20 $7.08 $7.15 $5.42 155,179
2018-07-30 $6.85 $6.93 $6.85 $6.88 $5.22 106,801
2018-07-27 $6.90 $6.94 $6.85 $6.89 $5.23 46,833
2018-07-26 $6.90 $6.92 $6.78 $6.82 $5.17 61,845
2018-07-25 $6.71 $6.79 $6.67 $6.78 $5.14 63,212
2018-07-24 $6.63 $6.64 $6.55 $6.56 $4.97 87,014
2018-07-23 $6.55 $6.58 $6.51 $6.53 $4.95 160,003
2018-07-20 $6.63 $6.75 $6.63 $6.73 $5.10 118,626
2018-07-19 $6.64 $6.69 $6.59 $6.62 $5.02 166,971
2018-07-18 $6.42 $6.48 $6.41 $6.44 $4.88 174,842
2018-07-17 $6.29 $6.35 $6.27 $6.31 $4.79 205,157
2018-07-16 $6.21 $6.21 $6.13 $6.16 $4.67 105,693
2018-07-13 $6.29 $6.31 $6.26 $6.29 $4.77 51,698
2018-07-12 $6.14 $6.15 $6.07 $6.12 $4.64 124,684
2018-07-11 $6.01 $6.01 $5.93 $5.95 $4.51 251,217
2018-07-10 $6.15 $6.16 $6.11 $6.15 $4.66 177,069
2018-07-09 $6.24 $6.27 $6.21 $6.24 $4.73 528,989
2018-07-06 $5.98 $6.12 $5.97 $6.09 $4.62 761,037
2018-07-05 $6.06 $6.09 $6.02 $6.08 $4.61 89,741
2018-07-03 $6.19 $6.25 $6.19 $6.19 $4.69 31,715
2018-07-02 $6.13 $6.18 $6.10 $6.14 $4.66 144,913
2018-06-29 $6.22 $6.23 $6.14 $6.16 $4.67 194,961
2018-06-28 $6.44 $6.44 $6.36 $6.37 $4.83 94,133
2018-06-27 $6.43 $6.57 $6.43 $6.46 $4.90 151,705
2018-06-26 $6.65 $6.65 $6.56 $6.60 $5.01 225,703
2018-06-25 $6.79 $6.82 $6.75 $6.80 $5.16 95,539
2018-06-22 $7.06 $7.06 $6.90 $6.98 $5.29 122,400
2018-06-21 $7.17 $7.17 $7.07 $7.09 $5.38 53,182
2018-06-20 $7.12 $7.17 $7.08 $7.12 $5.40 139,977
2018-06-19 $7.09 $7.10 $6.98 $7.06 $5.35 167,064
2018-06-18 $7.33 $7.35 $7.27 $7.35 $5.57 61,922
2018-06-15 $7.51 $7.58 $7.51 $7.56 $5.73 40,598
2018-06-14 $7.68 $7.73 $7.67 $7.70 $5.84 118,922
2018-06-13 $7.64 $7.74 $7.63 $7.71 $5.85 37,354
2018-06-12 $7.60 $7.60 $7.50 $7.52 $5.70 49,330
2018-06-11 $7.54 $7.57 $7.50 $7.55 $5.73 67,971
2018-06-08 $7.53 $7.58 $7.51 $7.55 $5.73 53,780
2018-06-07 $7.65 $7.76 $7.65 $7.68 $5.82 70,800
2018-06-06 $7.84 $7.85 $7.75 $7.83 $5.94 56,845
2018-06-05 $7.95 $7.95 $7.80 $7.82 $5.93 61,562
2018-06-04 $7.84 $7.84 $7.79 $7.81 $5.92 166,899
2018-06-01 $7.73 $7.84 $7.73 $7.84 $5.95 136,171
2018-05-31 $7.50 $7.50 $7.35 $7.40 $5.61 97,118
2018-05-30 $7.28 $7.39 $7.25 $7.38 $5.60 80,957
2018-05-29 $7.28 $7.28 $7.13 $7.16 $5.43 60,728
2018-05-25 $7.40 $7.43 $7.36 $7.39 $5.60 105,655
2018-05-24 $7.44 $7.44 $7.31 $7.31 $5.54 351,378
2018-05-23 $7.49 $7.57 $7.49 $7.53 $5.71 192,582
2018-05-22 $7.46 $7.56 $7.39 $7.46 $5.66 103,770
2018-05-21 $7.20 $7.20 $7.13 $7.17 $5.44 68,652
2018-05-18 $7.13 $7.19 $7.10 $7.13 $5.41 103,763
2018-05-17 $7.33 $7.42 $7.28 $7.32 $5.55 129,142
2018-05-16 $7.98 $8.09 $7.95 $8.08 $6.13 69,594
2018-05-15 $8.12 $8.18 $8.05 $8.10 $6.14 45,054
2018-05-14 $8.32 $8.32 $8.17 $8.22 $6.23 58,825
2018-05-11 $8.46 $8.55 $8.45 $8.50 $6.45 55,610
2018-05-10 $8.47 $8.47 $8.42 $8.47 $6.42 32,632
2018-05-09 $8.32 $8.43 $8.32 $8.38 $6.35 36,132
2018-05-08 $8.17 $8.26 $8.15 $8.23 $6.24 54,931
2018-05-07 $7.96 $7.96 $7.89 $7.94 $6.02 80,199
2018-05-04 $7.85 $7.96 $7.85 $7.96 $6.04 72,387
2018-05-03 $8.03 $8.05 $7.93 $8.03 $6.09 36,291
2018-05-02 $8.04 $8.11 $7.96 $8.02 $6.08 272,853
2018-05-01 $8.11 $8.13 $8.07 $8.11 $6.15 74,341
2018-04-30 $8.03 $8.09 $8.03 $8.03 $6.09 55,712
2018-04-27 $7.73 $7.90 $7.73 $7.89 $5.98 91,507
2018-04-26 $7.82 $7.86 $7.76 $7.84 $5.95 46,112
2018-04-25 $7.66 $7.74 $7.66 $7.72 $5.85 73,031
2018-04-24 $7.76 $7.82 $7.70 $7.73 $5.86 60,550
2018-04-23 $7.80 $7.84 $7.76 $7.79 $5.91 38,862
2018-04-20 $7.83 $7.89 $7.82 $7.86 $5.96 78,441
2018-04-19 $7.72 $7.72 $7.60 $7.66 $5.81 56,123
2018-04-18 $7.45 $7.50 $7.43 $7.48 $5.67 56,156
2018-04-17 $7.40 $7.47 $7.37 $7.46 $5.66 158,983
2018-04-16 $7.47 $7.48 $7.41 $7.48 $5.67 77,562
2018-04-13 $7.69 $7.72 $7.53 $7.59 $5.76 55,391
2018-04-12 $7.71 $7.75 $7.69 $7.72 $5.85 30,097
2018-04-11 $7.69 $7.78 $7.67 $7.69 $5.83 29,481
2018-04-10 $7.75 $7.82 $7.74 $7.79 $5.85 50,760
2018-04-09 $7.77 $7.86 $7.76 $7.77 $5.83 50,989
2018-04-06 $7.64 $7.70 $7.59 $7.63 $5.73 37,287
2018-04-05 $7.68 $7.77 $7.68 $7.71 $5.79 51,489
2018-04-04 $7.58 $7.70 $7.57 $7.70 $5.78 35,898
2018-04-03 $7.62 $7.70 $7.56 $7.67 $5.76 112,450
2018-04-02 $7.80 $7.80 $7.54 $7.59 $5.70 49,370
2018-03-29 $7.77 $7.85 $7.70 $7.82 $5.87 70,417
2018-03-28 $7.72 $7.78 $7.70 $7.72 $5.79 77,134
2018-03-27 $7.72 $7.74 $7.55 $7.61 $5.71 274,634
2018-03-26 $7.87 $7.96 $7.78 $7.95 $5.97 69,307
2018-03-23 $7.66 $7.73 $7.60 $7.62 $5.72 129,001
2018-03-22 $7.76 $7.79 $7.67 $7.70 $5.78 44,208
2018-03-21 $7.74 $7.81 $7.73 $7.75 $5.82 78,288
2018-03-20 $7.65 $7.70 $7.58 $7.67 $5.76 59,255
2018-03-19 $7.88 $7.89 $7.80 $7.84 $5.88 47,562
2018-03-16 $7.85 $7.96 $7.85 $7.94 $5.96 45,861
2018-03-15 $7.79 $7.84 $7.78 $7.80 $5.85 127,574
2018-03-14 $7.81 $7.85 $7.79 $7.79 $5.85 107,949
2018-03-13 $7.90 $7.91 $7.76 $7.77 $5.83 106,358
2018-03-12 $7.73 $7.79 $7.73 $7.79 $5.85 89,867
2018-03-09 $7.74 $7.79 $7.72 $7.78 $5.84 113,782
2018-03-08 $7.76 $7.79 $7.73 $7.77 $5.83 53,151
2018-03-07 $7.90 $7.93 $7.84 $7.93 $5.95 41,435
2018-03-06 $8.10 $8.16 $8.05 $8.06 $6.05 38,317
2018-03-05 $7.93 $8.02 $7.89 $8.00 $6.00 63,352
2018-03-02 $7.94 $8.07 $7.93 $8.05 $6.04 56,635
2018-03-01 $8.20 $8.26 $8.09 $8.20 $6.15 41,117
2018-02-28 $8.25 $8.26 $8.16 $8.21 $6.16 44,596
2018-02-27 $8.39 $8.39 $8.29 $8.32 $6.24 52,094
2018-02-26 $8.38 $8.44 $8.34 $8.44 $6.33 34,869
2018-02-23 $8.32 $8.35 $8.24 $8.35 $6.27 35,407
2018-02-22 $8.16 $8.27 $8.10 $8.15 $6.12 94,184
2018-02-21 $8.46 $8.46 $8.29 $8.33 $6.25 46,754
2018-02-20 $8.68 $8.81 $8.63 $8.75 $6.57 51,576
2018-02-16 $9.03 $9.11 $9.02 $9.06 $6.80 32,013
2018-02-15 $8.81 $8.96 $8.79 $8.95 $6.72 43,664
2018-02-14 $8.60 $8.95 $8.60 $8.95 $6.72 51,321
2018-02-13 $8.68 $8.76 $8.67 $8.74 $6.56 61,885
2018-02-12 $8.88 $8.95 $8.83 $8.89 $6.67 102,765
2018-02-09 $8.46 $8.58 $8.31 $8.57 $6.43 217,810
2018-02-08 $8.60 $8.60 $8.44 $8.51 $6.39 567,891
2018-02-07 $8.66 $8.66 $8.52 $8.52 $6.39 83,113
2018-02-06 $8.36 $8.71 $8.35 $8.70 $6.53 97,527
2018-02-05 $8.65 $8.72 $8.36 $8.37 $6.28 107,170
2018-02-02 $8.74 $8.74 $8.61 $8.63 $6.48 29,101
2018-02-01 $8.85 $8.86 $8.77 $8.85 $6.64 73,138
2018-01-31 $9.00 $9.02 $8.86 $8.91 $6.69 55,334
2018-01-30 $9.13 $9.13 $8.97 $8.99 $6.75 60,442
2018-01-29 $9.31 $9.33 $9.26 $9.32 $7.00 41,487
2018-01-26 $9.51 $9.53 $9.42 $9.47 $7.11 68,134
2018-01-25 $9.60 $9.60 $9.44 $9.49 $7.12 45,321
2018-01-24 $9.57 $9.63 $9.57 $9.61 $7.21 47,805
2018-01-23 $9.20 $9.27 $9.20 $9.24 $6.94 60,723
2018-01-22 $8.99 $9.06 $8.97 $9.06 $6.80 41,550
2018-01-19 $8.96 $9.01 $8.94 $9.01 $6.76 58,277
2018-01-18 $9.06 $9.13 $9.05 $9.12 $6.85 44,359
2018-01-17 $9.09 $9.13 $9.03 $9.11 $6.84 58,804
2018-01-16 $9.16 $9.19 $9.11 $9.11 $6.84 73,751
2018-01-12 $9.19 $9.21 $9.12 $9.16 $6.88 35,942
2018-01-11 $9.00 $9.10 $9.00 $9.07 $6.81 36,657
2018-01-10 $8.82 $8.93 $8.81 $8.88 $6.67 65,446
2018-01-09 $9.22 $9.22 $9.11 $9.12 $6.85 53,430
2018-01-08 $9.35 $9.39 $9.27 $9.27 $6.96 43,001
2018-01-05 $9.07 $9.13 $9.04 $9.13 $6.85 37,068
2018-01-04 $9.01 $9.10 $9.01 $9.04 $6.79 59,120
2018-01-03 $8.74 $8.78 $8.72 $8.76 $6.57 50,100
2018-01-02 $8.76 $8.84 $8.76 $8.84 $6.64 30,017
2017-12-29 $8.65 $8.72 $8.65 $8.69 $6.52 17,524
2017-12-28 $8.47 $8.57 $8.47 $8.54 $6.41 72,403
2017-12-27 $8.44 $8.47 $8.42 $8.43 $6.33 68,365
2017-12-26 $8.42 $8.45 $8.33 $8.38 $6.29 26,636
2017-12-22 $8.32 $8.37 $8.30 $8.35 $6.27 57,757
2017-12-21 $8.30 $8.37 $8.30 $8.34 $6.26 98,964
2017-12-20 $8.31 $8.36 $8.30 $8.32 $6.24 155,811
2017-12-19 $8.46 $8.46 $8.37 $8.40 $6.30 86,342
2017-12-18 $8.37 $8.40 $8.33 $8.34 $6.26 56,995
2017-12-15 $8.24 $8.24 $8.20 $8.23 $6.18 39,811
2017-12-14 $8.27 $8.32 $8.24 $8.24 $6.18 51,823
2017-12-13 $8.34 $8.40 $8.33 $8.38 $6.29 47,067
2017-12-12 $8.35 $8.40 $8.33 $8.35 $6.26 59,875
2017-12-11 $8.36 $8.38 $8.33 $8.36 $6.27 46,065
2017-12-08 $8.36 $8.44 $8.32 $8.37 $6.28 99,168
2017-12-07 $8.51 $8.57 $8.49 $8.53 $6.40 30,688
2017-12-06 $8.67 $8.67 $8.54 $8.57 $6.43 59,579
2017-12-05 $8.65 $8.69 $8.61 $8.65 $6.49 63,945
2017-12-04 $8.86 $8.88 $8.83 $8.83 $6.63 51,384
2017-12-01 $8.82 $8.86 $8.80 $8.80 $6.61 52,638
2017-11-30 $8.93 $9.00 $8.89 $8.89 $6.67 73,254
2017-11-29 $8.60 $8.67 $8.56 $8.62 $6.47 72,605
2017-11-28 $8.35 $8.39 $8.31 $8.32 $6.24 78,046
2017-11-27 $8.26 $8.27 $8.18 $8.20 $6.15 48,471
2017-11-24 $8.34 $8.34 $8.26 $8.28 $6.21 19,331
2017-11-22 $8.04 $8.07 $8.01 $8.03 $6.03 37,854
2017-11-21 $8.14 $8.14 $8.01 $8.04 $6.03 71,364
2017-11-20 $8.19 $8.21 $8.10 $8.11 $6.09 118,643
2017-11-17 $8.10 $8.15 $8.07 $8.09 $6.07 172,616
2017-11-16 $8.21 $8.31 $8.21 $8.25 $6.19 44,015
2017-11-15 $8.16 $8.27 $8.14 $8.20 $6.15 143,080
2017-11-14 $8.19 $8.20 $8.13 $8.18 $6.14 63,761
2017-11-13 $8.19 $8.23 $8.16 $8.19 $6.15 137,967
2017-11-10 $8.45 $8.51 $8.40 $8.47 $6.36 39,377
2017-11-09 $8.77 $8.78 $8.69 $8.73 $6.55 30,351
2017-11-08 $8.85 $9.02 $8.85 $8.95 $6.72 36,328
2017-11-07 $8.75 $8.80 $8.68 $8.72 $6.54 57,292
2017-11-06 $9.45 $9.45 $9.37 $9.40 $7.06 29,538
2017-11-03 $9.50 $9.50 $9.36 $9.41 $7.06 39,339
2017-11-02 $9.57 $9.64 $9.57 $9.64 $7.24 26,643
2017-11-01 $9.59 $9.60 $9.53 $9.56 $7.18 18,195
2017-10-31 $9.56 $9.61 $9.55 $9.58 $7.19 38,821
2017-10-30 $9.52 $9.67 $9.52 $9.65 $7.24 35,379
2017-10-27 $9.30 $9.39 $9.30 $9.39 $7.05 121,170
2017-10-26 $9.42 $9.42 $9.29 $9.30 $6.98 149,221
2017-10-25 $9.31 $9.31 $9.23 $9.25 $6.94 29,048
2017-10-24 $9.18 $9.19 $9.14 $9.15 $6.87 12,626
2017-10-23 $9.23 $9.23 $9.17 $9.17 $6.88 14,928
2017-10-20 $9.33 $9.34 $9.29 $9.32 $7.00 27,265
2017-10-19 $9.38 $9.38 $9.31 $9.33 $7.00 29,719
2017-10-18 $9.45 $9.48 $9.43 $9.48 $7.12 23,273
2017-10-17 $9.34 $9.44 $9.34 $9.41 $7.06 25,197
2017-10-16 $9.40 $9.42 $9.36 $9.38 $7.04 22,241
2017-10-13 $9.49 $9.49 $9.39 $9.42 $7.07 16,297
2017-10-12 $9.68 $9.68 $9.52 $9.54 $7.16 57,059
2017-10-11 $9.51 $9.52 $9.46 $9.48 $7.12 33,642
2017-10-10 $9.10 $9.18 $9.10 $9.15 $6.87 25,442
2017-10-09 $9.08 $9.11 $9.06 $9.07 $6.81 33,918
2017-10-06 $9.08 $9.13 $9.08 $9.11 $6.84 50,247
2017-10-05 $9.15 $9.17 $9.10 $9.14 $6.86 33,654
2017-10-04 $9.20 $9.20 $9.16 $9.17 $6.88 25,592
2017-10-03 $9.37 $9.37 $9.28 $9.31 $6.99 47,660
2017-10-02 $9.48 $9.50 $9.45 $9.47 $7.11 33,789
2017-09-29 $9.52 $9.58 $9.50 $9.57 $7.18 94,998
2017-09-28 $9.65 $9.67 $9.59 $9.59 $7.20 34,159
2017-09-27 $9.46 $9.53 $9.44 $9.53 $7.15 42,037
2017-09-26 $9.77 $9.79 $9.68 $9.73 $7.30 66,814
2017-09-25 $9.95 $10.02 $9.94 $9.96 $7.48 42,074
2017-09-22 $9.71 $9.75 $9.69 $9.73 $7.30 94,805
2017-09-21 $9.50 $9.52 $9.45 $9.49 $7.12 72,190
2017-09-20 $9.45 $9.54 $9.43 $9.50 $7.13 290,550
2017-09-19 $9.56 $9.58 $9.51 $9.57 $7.18 220,214
2017-09-18 $9.57 $9.61 $9.32 $9.49 $7.12 87,070
2017-09-15 $9.59 $9.63 $9.52 $9.54 $7.16 48,059
2017-09-14 $9.71 $9.82 $9.71 $9.82 $7.37 23,932
2017-09-13 $9.80 $9.82 $9.68 $9.68 $7.27 19,193
2017-09-12 $9.93 $10.06 $9.92 $10.05 $7.54 43,692
2017-09-11 $9.93 $10.09 $9.93 $10.03 $7.53 23,653
2017-09-08 $9.85 $9.85 $9.75 $9.75 $7.32 10,044
2017-09-07 $9.87 $9.95 $9.86 $9.92 $7.45 10,364
2017-09-06 $9.77 $9.79 $9.70 $9.72 $7.30 20,159
2017-09-05 $9.93 $9.95 $9.83 $9.89 $7.42 11,890
2017-09-01 $10.04 $10.09 $9.98 $10.07 $7.56 22,727
2017-08-31 $10.31 $10.33 $10.24 $10.32 $7.75 9,714
2017-08-30 $10.27 $10.31 $10.24 $10.28 $7.72 18,794
2017-08-29 $10.12 $10.31 $10.12 $10.29 $7.72 31,805
2017-08-28 $10.29 $10.34 $10.27 $10.33 $7.75 23,536
2017-08-25 $10.38 $10.44 $10.35 $10.41 $7.81 79,144
2017-08-24 $10.35 $10.43 $10.31 $10.35 $7.77 95,270
2017-08-23 $10.54 $10.61 $10.52 $10.61 $7.96 27,726
2017-08-22 $10.55 $10.66 $10.54 $10.66 $8.00 51,638
2017-08-21 $10.48 $10.48 $10.40 $10.44 $7.84 33,659
2017-08-18 $10.07 $10.16 $10.05 $10.15 $7.62 95,695
2017-08-17 $10.14 $10.17 $10.05 $10.09 $7.57 212,446
2017-08-16 $10.37 $10.54 $10.37 $10.51 $7.89 35,489
2017-08-15 $10.22 $10.30 $10.22 $10.26 $7.70 42,873
2017-08-14 $10.38 $10.44 $10.36 $10.41 $7.81 70,264
2017-08-11 $10.20 $10.29 $10.17 $10.29 $7.72 46,540
2017-08-10 $10.42 $10.42 $10.27 $10.27 $7.71 50,213
2017-08-09 $10.48 $10.54 $10.46 $10.53 $7.90 36,108
2017-08-08 $10.62 $10.64 $10.52 $10.52 $7.90 21,151
2017-08-07 $10.51 $10.53 $10.48 $10.50 $7.88 20,299
2017-08-04 $10.38 $10.46 $10.38 $10.46 $7.85 47,574
2017-08-03 $10.55 $10.61 $10.52 $10.54 $7.91 42,050
2017-08-02 $10.81 $10.84 $10.73 $10.84 $8.14 21,298
2017-08-01 $10.94 $10.97 $10.88 $10.89 $8.17 225,783
2017-07-31 $10.85 $10.91 $10.79 $10.88 $8.17 21,591
2017-07-28 $10.66 $10.78 $10.66 $10.75 $8.07 151,241
2017-07-27 $10.82 $10.82 $10.69 $10.74 $8.06 37,006
2017-07-26 $10.59 $10.71 $10.56 $10.69 $8.02 106,834
2017-07-25 $10.74 $10.76 $10.66 $10.67 $8.01 324,099
2017-07-24 $10.64 $10.65 $10.58 $10.59 $7.95 23,959
2017-07-21 $10.66 $10.68 $10.56 $10.62 $7.97 187,465
2017-07-20 $10.98 $10.98 $10.90 $10.90 $8.18 48,072
2017-07-19 $10.97 $11.00 $10.92 $11.00 $8.26 16,732
2017-07-18 $10.95 $10.98 $10.90 $10.94 $8.21 22,170
2017-07-17 $10.63 $10.74 $10.61 $10.70 $8.03 34,079
2017-07-14 $10.66 $10.69 $10.58 $10.69 $8.02 35,717
2017-07-13 $10.54 $10.55 $10.49 $10.55 $7.92 17,885
2017-07-12 $10.76 $10.77 $10.59 $10.60 $7.96 32,869
2017-07-11 $10.67 $10.77 $10.66 $10.76 $8.08 100,640
2017-07-10 $10.49 $10.53 $10.48 $10.52 $7.90 31,588
2017-07-07 $10.11 $10.17 $10.06 $10.17 $7.63 19,834
2017-07-06 $10.07 $10.10 $10.03 $10.08 $7.57 89,979
2017-07-05 $10.04 $10.05 $9.98 $10.03 $7.53 15,892
2017-07-03 $10.14 $10.18 $10.10 $10.15 $7.62 18,959
2017-06-30 $10.07 $10.07 $10.00 $10.06 $7.55 38,070
2017-06-29 $10.00 $10.01 $9.90 $9.97 $7.48 32,050
2017-06-28 $9.84 $10.04 $9.84 $10.03 $7.53 46,940
2017-06-27 $9.69 $9.77 $9.66 $9.74 $7.31 30,800
2017-06-26 $9.79 $9.79 $9.70 $9.70 $7.28 27,500
2017-06-23 $9.52 $9.57 $9.50 $9.55 $7.17 45,400
2017-06-22 $9.49 $9.55 $9.49 $9.49 $7.12 24,500
2017-06-21 $9.59 $9.59 $9.49 $9.52 $7.15 49,381
2017-06-20 $9.70 $9.70 $9.53 $9.58 $7.19 23,600
2017-06-19 $9.77 $9.80 $9.72 $9.76 $7.33 202,113
2017-06-16 $9.61 $9.68 $9.61 $9.68 $7.27 15,242
2017-06-15 $9.39 $9.49 $9.39 $9.46 $7.10 55,683
2017-06-14 $9.67 $9.67 $9.49 $9.55 $7.17 33,002
2017-06-13 $9.48 $9.55 $9.45 $9.55 $7.17 20,459
2017-06-12 $9.44 $9.48 $9.39 $9.42 $7.07 39,696
2017-06-09 $9.41 $9.49 $9.39 $9.43 $7.08 38,430
2017-06-08 $9.34 $9.40 $9.34 $9.38 $7.04 25,413
2017-06-07 $9.51 $9.52 $9.42 $9.47 $7.11 26,229
2017-06-06 $9.52 $9.60 $9.52 $9.58 $7.19 33,924
2017-06-05 $9.72 $9.75 $9.70 $9.73 $7.30 50,130
2017-06-02 $9.76 $9.82 $9.73 $9.80 $7.36 19,578
2017-06-01 $9.55 $9.59 $9.52 $9.58 $7.19 30,726
2017-05-31 $9.62 $9.64 $9.46 $9.51 $7.14 53,022
2017-05-30 $9.39 $9.44 $9.30 $9.39 $7.05 159,259
2017-05-26 $9.38 $9.38 $9.10 $9.26 $6.95 58,618
2017-05-25 $9.28 $9.39 $9.18 $9.23 $6.93 60,874
2017-05-24 $9.24 $9.36 $9.24 $9.35 $7.02 24,819
2017-05-23 $9.23 $9.28 $9.20 $9.24 $6.94 38,013
2017-05-22 $9.27 $9.33 $9.27 $9.32 $7.00 35,141
2017-05-19 $9.17 $9.25 $9.16 $9.23 $6.93 28,907
2017-05-18 $9.14 $9.23 $9.11 $9.20 $6.91 18,428
2017-05-17 $9.23 $9.26 $9.17 $9.17 $6.88 111,238
2017-05-16 $9.34 $9.38 $9.32 $9.36 $7.03 41,905
2017-05-15 $9.29 $9.34 $9.25 $9.28 $6.97 37,895
2017-05-12 $8.92 $8.96 $8.90 $8.95 $6.72 27,683
2017-05-11 $8.86 $8.88 $8.71 $8.88 $6.67 63,090
2017-05-10 $8.39 $8.56 $8.39 $8.54 $6.41 25,267
2017-05-09 $8.43 $8.45 $8.34 $8.36 $6.27 28,349
2017-05-08 $8.48 $8.53 $8.46 $8.51 $6.39 58,939
2017-05-05 $8.53 $8.57 $8.51 $8.57 $6.43 36,826
2017-05-04 $8.39 $8.44 $8.36 $8.40 $6.30 42,305
2017-05-03 $8.43 $8.45 $8.39 $8.40 $6.30 547,196
2017-05-02 $8.56 $8.56 $8.50 $8.56 $6.42 62,252
2017-05-01 $8.60 $8.60 $8.48 $8.48 $6.36 53,822
2017-04-28 $8.64 $8.64 $8.59 $8.60 $6.45 26,882
2017-04-27 $8.51 $8.51 $8.46 $8.50 $6.38 38,441
2017-04-26 $8.49 $8.54 $8.45 $8.45 $6.34 37,469
2017-04-25 $8.49 $8.55 $8.48 $8.51 $6.39 66,272
2017-04-24 $8.53 $8.53 $8.47 $8.50 $6.38 313,427
2017-04-21 $8.24 $8.30 $8.23 $8.30 $6.23 28,049
2017-04-20 $8.34 $8.46 $8.34 $8.36 $6.27 41,614
2017-04-19 $8.31 $8.38 $8.31 $8.32 $6.24 34,974
2017-04-18 $8.35 $8.38 $8.31 $8.38 $6.29 88,758
2017-04-17 $8.45 $8.62 $8.45 $8.60 $6.45 19,893
2017-04-13 $8.52 $8.54 $8.46 $8.47 $6.36 115,977
2017-04-12 $8.49 $8.59 $8.49 $8.57 $6.43 40,704
2017-04-11 $8.58 $8.61 $8.51 $8.61 $6.46 54,315
2017-04-10 $8.44 $8.50 $8.41 $8.50 $6.38 21,537
2017-04-07 $8.43 $8.45 $8.40 $8.44 $6.33 25,245
2017-04-06 $8.41 $8.41 $8.35 $8.37 $6.28 239,139
2017-04-05 $8.40 $8.42 $8.33 $8.33 $6.25 29,030
2017-04-04 $8.18 $8.30 $8.14 $8.30 $6.23 18,193
2017-04-03 $8.22 $8.26 $8.16 $8.23 $6.18 38,800
2017-03-31 $8.31 $8.34 $8.28 $8.31 $6.15 52,100
2017-03-30 $8.42 $8.48 $8.39 $8.44 $6.25 26,800
2017-03-29 $8.11 $8.17 $8.09 $8.17 $6.05 72,700
2017-03-28 $8.26 $8.26 $8.17 $8.21 $6.08 37,400
2017-03-27 $8.26 $8.26 $8.19 $8.26 $6.07 43,600
2017-03-24 $8.28 $8.37 $8.22 $8.28 $6.08 20,100
2017-03-23 $8.24 $8.30 $8.22 $8.26 $6.07 45,900
2017-03-22 $8.33 $8.35 $8.25 $8.31 $6.10 94,000
2017-03-21 $8.75 $8.76 $8.45 $8.45 $6.21 74,600
2017-03-20 $8.73 $8.76 $8.65 $8.66 $6.36 43,900
2017-03-17 $8.71 $8.75 $8.71 $8.74 $6.42 16,200
2017-03-16 $8.75 $8.76 $8.70 $8.74 $6.42 38,000
2017-03-15 $8.48 $8.66 $8.48 $8.61 $6.32 24,000
2017-03-14 $8.46 $8.53 $8.43 $8.44 $6.20 31,300
2017-03-13 $8.53 $8.62 $8.53 $8.61 $6.32 29,100
2017-03-10 $8.42 $8.49 $8.42 $8.47 $6.22 39,600
2017-03-09 $8.25 $8.32 $8.21 $8.31 $6.10 36,200
2017-03-08 $8.34 $8.44 $8.33 $8.35 $6.13 58,500
2017-03-07 $8.25 $8.32 $8.25 $8.26 $6.07 76,000
2017-03-06 $8.38 $8.40 $8.26 $8.32 $6.11 142,800
2017-03-03 $8.24 $8.26 $8.18 $8.26 $6.07 28,900
2017-03-02 $8.30 $8.35 $8.27 $8.32 $6.11 79,700
2017-03-01 $8.31 $8.38 $8.30 $8.32 $6.11 54,700
2017-02-28 $8.14 $8.21 $8.12 $8.15 $5.99 41,600
2017-02-27 $8.15 $8.23 $8.12 $8.19 $6.02 44,700
2017-02-24 $8.07 $8.09 $8.03 $8.04 $5.91 48,000
2017-02-23 $8.32 $8.32 $8.23 $8.25 $6.06 54,200
2017-02-22 $8.29 $8.43 $8.28 $8.42 $6.18 77,600
2017-02-21 $8.45 $8.47 $8.38 $8.44 $6.20 60,800
2017-02-17 $8.52 $8.59 $8.52 $8.57 $6.29 30,200
2017-02-16 $8.77 $8.79 $8.73 $8.74 $6.42 179,600
2017-02-15 $8.63 $8.72 $8.63 $8.70 $6.39 57,900
2017-02-14 $8.68 $8.68 $8.58 $8.62 $6.33 93,300
2017-02-13 $8.65 $8.72 $8.64 $8.66 $6.36 549,600
2017-02-10 $8.47 $8.57 $8.47 $8.57 $6.29 580,000
2017-02-09 $8.23 $8.30 $8.19 $8.28 $6.08 166,900
2017-02-08 $7.98 $8.04 $7.93 $8.01 $5.88 159,600
2017-02-07 $8.40 $8.40 $8.33 $8.36 $6.14 77,000
2017-02-06 $8.41 $8.47 $8.39 $8.43 $6.19 42,500
2017-02-03 $8.27 $8.38 $8.24 $8.35 $6.13 45,000
2017-02-02 $8.33 $8.33 $8.25 $8.27 $6.07 142,400
2017-02-01 $8.53 $8.53 $8.47 $8.52 $6.26 122,007
2017-01-31 $8.45 $8.48 $8.36 $8.40 $6.17 193,266
2017-01-30 $8.29 $8.36 $8.28 $8.33 $6.12 79,928
2017-01-27 $8.38 $8.38 $8.32 $8.36 $6.14 150,518
2017-01-26 $8.53 $8.55 $8.49 $8.53 $6.27 166,651
2017-01-25 $8.51 $8.59 $8.51 $8.59 $6.31 105,135
2017-01-24 $8.32 $8.35 $8.28 $8.34 $6.13 58,164
2017-01-23 $8.33 $8.34 $8.29 $8.33 $6.12 65,518
2017-01-20 $8.30 $8.33 $8.27 $8.32 $6.11 39,808
2017-01-19 $8.32 $8.35 $8.25 $8.31 $6.10 44,418
2017-01-18 $8.35 $8.35 $8.12 $8.23 $6.04 96,564
2017-01-17 $8.60 $8.62 $8.59 $8.61 $6.32 84,412
2017-01-13 $8.54 $8.60 $8.52 $8.59 $6.31 330,398
2017-01-12 $8.63 $8.66 $8.58 $8.62 $6.33 39,942
2017-01-11 $8.27 $8.46 $8.27 $8.42 $6.18 62,927
2017-01-10 $8.40 $8.41 $8.29 $8.30 $6.10 59,269
2017-01-09 $8.61 $8.61 $8.48 $8.54 $6.27 644,456
2017-01-06 $8.59 $8.67 $8.59 $8.63 $6.34 1,051,875
2017-01-05 $8.39 $8.51 $8.37 $8.50 $6.24 262,563
2017-01-04 $8.14 $8.22 $8.09 $8.21 $6.03 118,046
2017-01-03 $8.09 $8.24 $8.09 $8.23 $6.04 238,330
2016-12-30 $8.01 $8.06 $7.96 $8.00 $5.88 146,633
2016-12-29 $7.99 $8.07 $7.99 $8.05 $5.91 44,807
2016-12-28 $7.96 $7.99 $7.90 $7.95 $5.84 58,746
2016-12-27 $7.97 $8.00 $7.95 $7.99 $5.87 132,727
2016-12-23 $7.99 $8.06 $7.99 $8.04 $5.90 63,765
2016-12-22 $8.01 $8.14 $7.99 $8.03 $5.90 42,134
2016-12-21 $7.94 $8.00 $7.93 $7.97 $5.85 40,373
2016-12-20 $7.91 $8.01 $7.89 $7.97 $5.85 93,356
2016-12-19 $8.07 $8.07 $7.97 $7.99 $5.87 335,495
2016-12-16 $7.99 $8.13 $7.95 $8.09 $5.94 294,860
2016-12-15 $8.02 $8.16 $8.02 $8.14 $5.98 84,358
2016-12-14 $7.96 $8.07 $7.94 $7.94 $5.83 448,410
2016-12-13 $7.80 $7.81 $7.74 $7.77 $5.70 299,337
2016-12-12 $7.51 $7.51 $7.41 $7.45 $5.47 169,921
2016-12-09 $7.37 $7.57 $7.36 $7.57 $5.56 37,994
2016-12-08 $7.78 $7.78 $7.54 $7.58 $5.56 59,732
2016-12-07 $7.30 $7.39 $7.29 $7.37 $5.41 85,248
2016-12-06 $7.23 $7.30 $7.23 $7.28 $5.35 265,157
2016-12-05 $7.25 $7.37 $7.25 $7.36 $5.40 668,392
2016-12-02 $7.05 $7.16 $7.04 $7.14 $5.24 880,132
2016-12-01 $7.02 $7.09 $7.01 $7.04 $5.17 226,896
2016-11-30 $6.69 $6.69 $6.60 $6.64 $4.88 116,914
2016-11-29 $6.62 $6.69 $6.59 $6.67 $4.90 71,935
2016-11-28 $6.55 $6.59 $6.54 $6.57 $4.82 51,133
2016-11-25 $6.57 $6.60 $6.53 $6.60 $4.85 27,639
2016-11-23 $6.54 $6.58 $6.52 $6.57 $4.83 57,096
2016-11-22 $6.58 $6.58 $6.51 $6.56 $4.82 77,183
2016-11-21 $6.43 $6.46 $6.41 $6.46 $4.74 77,791
2016-11-18 $6.45 $6.45 $6.39 $6.41 $4.70 158,422
2016-11-17 $6.47 $6.49 $6.41 $6.41 $4.71 42,190
2016-11-16 $6.46 $6.52 $6.45 $6.50 $4.77 102,261
2016-11-15 $6.52 $6.60 $6.49 $6.59 $4.84 137,672
2016-11-14 $6.52 $6.52 $6.45 $6.51 $4.78 112,430
2016-11-11 $6.48 $6.51 $6.40 $6.45 $4.74 78,532
2016-11-10 $6.82 $6.82 $6.73 $6.79 $4.99 68,070
2016-11-09 $6.78 $6.83 $6.72 $6.80 $4.99 178,332
2016-11-08 $7.08 $7.13 $7.06 $7.12 $5.23 122,906
2016-11-07 $7.22 $7.28 $7.21 $7.26 $5.33 69,419
2016-11-04 $6.95 $7.08 $6.95 $7.05 $5.17 44,996
2016-11-03 $7.00 $7.06 $6.98 $7.05 $5.18 264,801
2016-11-02 $7.00 $7.08 $6.99 $7.04 $5.17 352,106
2016-11-01 $7.65 $7.65 $7.51 $7.58 $5.57 116,022
2016-10-31 $7.67 $7.70 $7.61 $7.69 $5.64 114,170
2016-10-28 $7.65 $7.68 $7.61 $7.64 $5.61 172,768
2016-10-27 $7.70 $7.72 $7.65 $7.66 $5.63 51,307
2016-10-26 $7.62 $7.69 $7.61 $7.65 $5.62 303,118
2016-10-25 $7.53 $7.57 $7.51 $7.55 $5.55 542,741
2016-10-24 $7.67 $7.67 $7.60 $7.63 $5.60 1,278,156
2016-10-21 $7.53 $7.56 $7.50 $7.56 $5.55 418,593
2016-10-20 $7.46 $7.54 $7.46 $7.49 $5.50 82,161
2016-10-19 $7.30 $7.42 $7.30 $7.38 $5.42 10,518
2016-10-18 $7.23 $7.23 $7.18 $7.23 $5.31 16,919
2016-10-17 $7.21 $7.21 $7.14 $7.15 $5.25 19,343
2016-10-14 $7.21 $7.27 $7.20 $7.21 $5.30 24,786
2016-10-13 $7.05 $7.11 $7.03 $7.10 $5.21 92,566
2016-10-12 $7.18 $7.27 $7.18 $7.24 $5.32 154,904
2016-10-11 $7.24 $7.26 $7.16 $7.17 $5.27 112,906
2016-10-10 $7.25 $7.31 $7.25 $7.25 $5.33 50,711
2016-10-07 $7.27 $7.28 $7.15 $7.23 $5.31 40,345
2016-10-06 $7.29 $7.36 $7.29 $7.36 $5.41 34,777
2016-10-05 $7.34 $7.43 $7.34 $7.41 $5.44 55,469
2016-10-04 $7.32 $7.33 $7.27 $7.31 $5.37 31,499
2016-10-03 $7.35 $7.35 $7.28 $7.33 $5.38 231,162
2016-09-30 $7.28 $7.40 $7.28 $7.39 $5.42 260,848
2016-09-29 $7.38 $7.39 $7.24 $7.25 $5.33 260,887
2016-09-28 $7.25 $7.41 $7.22 $7.37 $5.41 49,366
2016-09-27 $7.16 $7.24 $7.15 $7.23 $5.31 23,613
2016-09-26 $7.27 $7.30 $7.24 $7.26 $5.33 19,425
2016-09-23 $7.46 $7.46 $7.35 $7.42 $5.45 67,232
2016-09-22 $7.67 $7.76 $7.67 $7.72 $5.67 52,074
2016-09-21 $7.38 $7.49 $7.35 $7.47 $5.49 30,559
2016-09-20 $7.50 $7.50 $7.41 $7.46 $5.48 57,093
2016-09-19 $7.57 $7.58 $7.48 $7.53 $5.53 30,783
2016-09-16 $7.52 $7.57 $7.50 $7.55 $5.55 25,185
2016-09-15 $7.73 $7.84 $7.73 $7.81 $5.74 294,541
2016-09-14 $7.78 $7.80 $7.70 $7.72 $5.67 1,800,718
2016-09-13 $7.73 $7.76 $7.68 $7.73 $5.68 197,215
2016-09-12 $7.60 $7.73 $7.60 $7.73 $5.68 44,112
2016-09-09 $7.78 $7.78 $7.64 $7.65 $5.62 14,937
2016-09-08 $7.70 $7.73 $7.67 $7.70 $5.65 53,796
2016-09-07 $7.66 $7.71 $7.62 $7.66 $5.63 131,854
2016-09-06 $7.66 $7.67 $7.58 $7.64 $5.61 10,666
2016-09-02 $7.68 $7.68 $7.59 $7.66 $5.63 33,371
2016-09-01 $7.65 $7.67 $7.58 $7.66 $5.63 25,907
2016-08-31 $7.49 $7.50 $7.44 $7.47 $5.48 27,129
2016-08-30 $7.53 $7.54 $7.48 $7.50 $5.51 282,369
2016-08-29 $7.50 $7.56 $7.50 $7.55 $5.55 354,017
2016-08-26 $7.50 $7.60 $7.41 $7.45 $5.47 291,421
2016-08-25 $7.45 $7.49 $7.43 $7.45 $5.47 20,285
2016-08-24 $7.52 $7.55 $7.49 $7.51 $5.52 12,870
2016-08-23 $7.40 $7.50 $7.40 $7.45 $5.48 151,540
2016-08-22 $7.22 $7.30 $7.22 $7.27 $5.34 46,969
2016-08-19 $7.20 $7.30 $7.19 $7.30 $5.36 32,332
2016-08-18 $7.10 $7.17 $7.06 $7.17 $5.27 24,320
2016-08-17 $6.91 $6.98 $6.88 $6.96 $5.11 18,018
2016-08-16 $6.98 $7.05 $6.96 $7.01 $5.15 28,994
2016-08-15 $6.94 $7.00 $6.94 $6.98 $5.12 29,996
2016-08-12 $7.01 $7.12 $6.97 $6.98 $5.13 52,885
2016-08-11 $6.76 $6.84 $6.73 $6.77 $4.97 47,733
2016-08-10 $6.86 $6.89 $6.80 $6.82 $5.01 92,887
2016-08-09 $6.85 $6.93 $6.80 $6.86 $5.04 38,266
2016-08-08 $6.81 $6.81 $6.74 $6.77 $4.97 40,276
2016-08-05 $6.75 $6.82 $6.75 $6.81 $5.00 30,520
2016-08-04 $6.73 $6.74 $6.68 $6.71 $4.93 32,067
2016-08-03 $6.60 $6.65 $6.58 $6.65 $4.88 72,745
2016-08-02 $6.65 $6.69 $6.63 $6.69 $4.91 34,582
2016-08-01 $6.74 $6.74 $6.65 $6.69 $4.91 16,137
2016-07-29 $6.75 $6.86 $6.75 $6.86 $5.04 39,792
2016-07-28 $6.64 $6.68 $6.63 $6.68 $4.91 25,598
2016-07-27 $6.44 $6.45 $6.37 $6.44 $4.73 46,504
2016-07-26 $6.25 $6.35 $6.25 $6.34 $4.66 104,826
2016-07-25 $6.31 $6.31 $6.25 $6.28 $4.61 41,776
2016-07-22 $6.30 $6.32 $6.27 $6.31 $4.63 51,239
2016-07-21 $6.29 $6.31 $6.24 $6.28 $4.61 154,882
2016-07-20 $6.28 $6.36 $6.27 $6.34 $4.65 60,222
2016-07-19 $6.21 $6.25 $6.17 $6.24 $4.58 146,296
2016-07-18 $6.24 $6.29 $6.20 $6.28 $4.61 137,360
2016-07-15 $6.34 $6.38 $6.31 $6.38 $4.69 108,958
2016-07-14 $6.52 $6.55 $6.47 $6.51 $4.78 22,794
2016-07-13 $6.47 $6.47 $6.41 $6.46 $4.74 24,915
2016-07-12 $6.57 $6.58 $6.53 $6.53 $4.80 47,643
2016-07-11 $6.57 $6.57 $6.43 $6.46 $4.74 33,359
2016-07-08 $6.33 $6.45 $6.33 $6.44 $4.73 64,448
2016-07-07 $6.29 $6.39 $6.24 $6.30 $4.63 56,249
2016-07-06 $6.17 $6.17 $6.04 $6.16 $4.52 42,879
2016-07-05 $6.37 $6.37 $6.28 $6.32 $4.64 42,476
2016-07-01 $6.63 $6.71 $6.63 $6.64 $4.88 11,388
2016-06-30 $6.51 $6.55 $6.45 $6.54 $4.80 34,870
2016-06-29 $6.42 $6.49 $6.42 $6.46 $4.74 34,050
2016-06-28 $6.20 $6.20 $6.11 $6.17 $4.53 55,614
2016-06-27 $6.11 $6.11 $5.98 $6.03 $4.43 38,729
2016-06-24 $6.61 $6.68 $6.53 $6.55 $4.81 31,033
2016-06-23 $6.90 $7.05 $6.90 $7.03 $5.16 94,339
2016-06-22 $6.25 $6.26 $6.16 $6.17 $4.53 75,993
2016-06-21 $6.16 $6.23 $6.13 $6.22 $4.56 341,828
2016-06-20 $6.18 $6.18 $6.13 $6.13 $4.50 186,783
2016-06-17 $6.07 $6.12 $6.04 $6.10 $4.48 231,561
2016-06-16 $5.95 $6.08 $5.85 $6.08 $4.47 359,790
2016-06-15 $6.09 $6.15 $6.05 $6.05 $4.44 80,924
2016-06-14 $6.06 $6.11 $5.94 $5.99 $4.40 103,184
2016-06-13 $6.25 $6.29 $6.23 $6.23 $4.57 106,201
2016-06-10 $6.44 $6.44 $6.34 $6.40 $4.70 28,130
2016-06-09 $6.64 $6.67 $6.62 $6.67 $4.90 51,468
2016-06-08 $6.91 $6.94 $6.88 $6.91 $5.08 33,603
2016-06-07 $6.82 $6.91 $6.80 $6.87 $5.05 56,020
2016-06-06 $6.56 $6.66 $6.56 $6.64 $4.88 45,779
2016-06-03 $6.56 $6.58 $6.46 $6.52 $4.79 30,783
2016-06-02 $6.57 $6.57 $6.48 $6.52 $4.79 21,108
2016-06-01 $6.50 $6.55 $6.50 $6.55 $4.81 47,088
2016-05-31 $6.47 $6.52 $6.44 $6.45 $4.74 92,824
2016-05-27 $6.47 $6.47 $6.39 $6.44 $4.73 37,051
2016-05-26 $6.60 $6.61 $6.55 $6.60 $4.84 39,705
2016-05-25 $6.47 $6.54 $6.47 $6.54 $4.80 38,402
2016-05-24 $6.58 $6.62 $6.55 $6.61 $4.85 33,305
2016-05-23 $6.59 $6.66 $6.59 $6.64 $4.88 49,841
2016-05-20 $6.69 $6.74 $6.67 $6.72 $4.93 175,763
2016-05-19 $6.61 $6.63 $6.50 $6.59 $4.84 77,440
2016-05-18 $6.63 $6.76 $6.63 $6.65 $4.88 537,926
2016-05-17 $6.73 $6.80 $6.71 $6.76 $4.97 606,550
2016-05-16 $6.56 $6.66 $6.56 $6.66 $4.89 33,202
2016-05-13 $6.55 $6.58 $6.50 $6.56 $4.82 676,178
2016-05-12 $6.77 $6.77 $6.63 $6.67 $4.90 44,899
2016-05-11 $6.64 $6.77 $6.64 $6.71 $4.93 59,362
2016-05-10 $6.70 $6.78 $6.69 $6.78 $4.98 47,270
2016-05-09 $6.97 $6.97 $6.84 $6.88 $5.05 410,421
2016-05-06 $7.09 $7.14 $7.09 $7.12 $5.23 32,426
2016-05-05 $7.13 $7.17 $7.04 $7.10 $5.21 72,463
2016-05-04 $7.15 $7.25 $7.13 $7.17 $5.27 315,603
2016-05-03 $6.84 $6.84 $6.75 $6.80 $4.99 64,250
2016-05-02 $6.96 $6.98 $6.88 $6.98 $5.13 184,963
2016-04-29 $7.00 $7.10 $7.00 $7.08 $5.20 232,024
2016-04-28 $7.08 $7.08 $6.95 $6.97 $5.12 582,697
2016-04-27 $7.14 $7.21 $7.13 $7.20 $5.29 384,879
2016-04-26 $7.11 $7.13 $7.07 $7.09 $5.21 39,273
2016-04-25 $7.13 $7.13 $7.07 $7.07 $5.19 122,635
2016-04-22 $7.25 $7.33 $7.23 $7.31 $5.37 181,893
2016-04-21 $7.28 $7.32 $7.21 $7.29 $5.35 153,983
2016-04-20 $7.23 $7.30 $7.23 $7.24 $5.32 631,762
2016-04-19 $6.90 $7.09 $6.90 $7.07 $5.19 209,712
2016-04-18 $6.65 $6.78 $6.65 $6.78 $4.98 104,995
2016-04-15 $6.72 $6.78 $6.72 $6.76 $4.80 163,859
2016-04-14 $6.70 $6.72 $6.66 $6.69 $4.75 287,305
2016-04-13 $6.49 $6.54 $6.46 $6.52 $4.63 371,739
2016-04-12 $6.30 $6.42 $6.30 $6.40 $4.54 271,086
2016-04-11 $6.50 $6.66 $6.50 $6.65 $4.61 408,217
2016-04-08 $6.38 $6.48 $6.35 $6.48 $4.49 170,108
2016-04-07 $6.22 $6.32 $6.18 $6.22 $4.31 33,686
2016-04-06 $6.22 $6.32 $6.22 $6.32 $4.38 17,055
2016-04-05 $6.24 $6.33 $6.24 $6.33 $4.39 39,016
2016-04-04 $6.49 $6.52 $6.47 $6.49 $4.50 22,057
2016-04-01 $6.50 $6.50 $6.44 $6.47 $4.49 53,389
2016-03-31 $6.64 $6.64 $6.58 $6.59 $4.57 44,377
2016-03-30 $6.73 $6.78 $6.72 $6.75 $4.68 10,315
2016-03-29 $6.55 $6.59 $6.49 $6.59 $4.57 438,748
2016-03-28 $6.68 $6.69 $6.67 $6.67 $4.63 87,703
2016-03-24 $6.54 $6.69 $6.54 $6.67 $4.63 269,002
2016-03-23 $6.81 $6.81 $6.62 $6.66 $4.62 79,749
2016-03-22 $6.78 $6.87 $6.72 $6.82 $4.73 27,891
2016-03-21 $6.86 $6.88 $6.78 $6.78 $4.70 76,238
2016-03-18 $6.94 $6.94 $6.89 $6.93 $4.81 124,098
2016-03-17 $6.79 $6.83 $6.71 $6.80 $4.72 533,969
2016-03-16 $6.66 $6.81 $6.66 $6.81 $4.72 276,114
2016-03-15 $6.62 $6.68 $6.61 $6.68 $4.63 348,650
2016-03-14 $6.76 $6.76 $6.66 $6.74 $4.67 265,892
2016-03-11 $6.73 $6.81 $6.73 $6.81 $4.72 114,344
2016-03-10 $6.58 $6.68 $6.57 $6.63 $4.60 260,231
2016-03-09 $6.75 $6.80 $6.72 $6.75 $4.68 434,857
2016-03-08 $6.96 $6.96 $6.79 $6.82 $4.73 137,503
2016-03-07 $7.00 $7.11 $7.00 $7.10 $4.92 14,015
2016-03-04 $6.97 $7.15 $6.97 $7.10 $4.92 62,535
2016-03-03 $6.84 $6.93 $6.84 $6.93 $4.81 265,168
2016-03-02 $6.73 $6.84 $6.73 $6.81 $4.72 1,134,820
2016-03-01 $6.53 $6.62 $6.49 $6.59 $4.57 90,695
2016-02-29 $6.62 $6.67 $6.57 $6.60 $4.58 15,953
2016-02-26 $6.46 $6.46 $6.40 $6.45 $4.47 16,063
2016-02-25 $6.22 $6.25 $6.19 $6.24 $4.33 32,586
2016-02-24 $6.05 $6.14 $6.00 $6.14 $4.26 34,957
2016-02-23 $6.23 $6.23 $6.16 $6.23 $4.32 47,326
2016-02-22 $6.28 $6.38 $6.28 $6.37 $4.42 30,480
2016-02-19 $6.21 $6.21 $6.05 $6.19 $4.29 36,079
2016-02-18 $6.33 $6.38 $6.32 $6.33 $4.39 17,917
2016-02-17 $6.40 $6.51 $6.40 $6.49 $4.50 121,558
2016-02-16 $6.15 $6.20 $6.14 $6.20 $4.30 29,980
2016-02-12 $5.99 $6.04 $5.94 $6.00 $4.16 43,781
2016-02-11 $5.70 $5.71 $5.62 $5.69 $3.95 35,119
2016-02-10 $5.90 $6.05 $5.86 $6.00 $4.16 22,345
2016-02-09 $6.13 $6.32 $6.13 $6.20 $4.30 247,212
2016-02-08 $6.49 $6.51 $6.40 $6.48 $4.49 38,703
2016-02-05 $6.70 $6.71 $6.62 $6.66 $4.62 37,304
2016-02-04 $6.35 $6.60 $6.35 $6.59 $4.57 45,784
2016-02-03 $6.20 $6.28 $6.17 $6.28 $4.36 39,033
2016-02-02 $6.20 $6.20 $6.12 $6.15 $4.27 69,109
2016-02-01 $6.47 $6.54 $6.47 $6.53 $4.53 73,323
2016-01-29 $6.43 $6.52 $6.43 $6.52 $4.52 45,421
2016-01-28 $6.33 $6.36 $6.27 $6.33 $4.39 63,745
2016-01-27 $6.10 $6.16 $6.06 $6.10 $4.23 41,539
2016-01-26 $6.03 $6.13 $6.03 $6.12 $4.24 117,127
2016-01-25 $5.99 $6.06 $5.98 $5.99 $4.15 81,864
2016-01-22 $6.03 $6.10 $6.03 $6.09 $4.22 49,926
2016-01-21 $5.64 $5.75 $5.64 $5.72 $3.97 86,957
2016-01-20 $5.64 $5.65 $5.54 $5.64 $3.91 169,553
2016-01-19 $5.78 $5.79 $5.68 $5.75 $3.99 83,714
2016-01-15 $5.70 $5.78 $5.66 $5.69 $3.95 56,718
2016-01-14 $5.92 $6.02 $5.88 $5.99 $4.15 53,868
2016-01-13 $5.89 $5.91 $5.70 $5.73 $3.97 146,965
2016-01-12 $5.93 $5.93 $5.80 $5.88 $4.08 89,753
2016-01-11 $5.97 $5.98 $5.91 $5.94 $4.12 90,001
2016-01-08 $5.97 $5.99 $5.88 $5.88 $4.08 25,950
2016-01-07 $6.10 $6.21 $6.09 $6.13 $4.25 43,448
2016-01-06 $6.31 $6.40 $6.31 $6.34 $4.40 16,097
2016-01-05 $6.51 $6.51 $6.35 $6.50 $4.51 80,742
2016-01-04 $6.48 $6.56 $6.41 $6.48 $4.49 48,104
2015-12-31 $6.61 $6.66 $6.44 $6.51 $4.51 43,039
2015-12-30 $6.55 $6.62 $6.50 $6.56 $4.55 60,397
2015-12-29 $6.53 $6.62 $6.51 $6.56 $4.55 131,912
2015-12-28 $6.56 $6.62 $6.47 $6.58 $4.56 98,323
2015-12-24 $6.55 $6.56 $6.52 $6.52 $4.52 23,346
2015-12-23 $6.49 $6.56 $6.46 $6.54 $4.54 165,566
2015-12-22 $6.46 $6.51 $6.45 $6.51 $4.51 127,857
2015-12-21 $6.43 $6.48 $6.42 $6.45 $4.47 106,296
2015-12-18 $6.36 $6.41 $6.32 $6.35 $4.40 64,307
2015-12-17 $6.60 $6.60 $6.52 $6.55 $4.54 109,923
2015-12-16 $6.64 $6.67 $6.58 $6.67 $4.63 81,667
2015-12-15 $6.62 $6.82 $6.62 $6.80 $4.71 196,627
2015-12-14 $6.73 $6.83 $6.70 $6.75 $4.68 56,578
2015-12-11 $6.77 $6.79 $6.70 $6.74 $4.67 44,046
2015-12-10 $6.98 $7.06 $6.91 $6.94 $4.81 30,964
2015-12-09 $7.02 $7.16 $6.93 $7.01 $4.86 71,801
2015-12-08 $7.10 $7.10 $7.00 $7.04 $4.88 63,301
2015-12-07 $7.19 $7.19 $7.16 $7.19 $4.99 56,801
2015-12-04 $7.28 $7.32 $7.25 $7.25 $5.03 78,869
2015-12-03 $7.38 $7.48 $7.33 $7.33 $5.08 29,063
2015-12-02 $7.37 $7.39 $7.30 $7.30 $5.06 40,886
2015-12-01 $7.62 $7.69 $7.57 $7.62 $5.28 46,943
2015-11-30 $7.52 $7.59 $7.52 $7.58 $5.25 29,924
2015-11-27 $7.30 $7.36 $7.30 $7.34 $5.09 46,574
2015-11-25 $7.23 $7.26 $7.19 $7.23 $5.01 60,612
2015-11-24 $7.20 $7.21 $7.13 $7.13 $4.94 110,637
2015-11-23 $7.13 $7.15 $7.05 $7.05 $4.89 29,923
2015-11-20 $7.12 $7.16 $7.06 $7.06 $4.90 55,545
2015-11-19 $7.28 $7.29 $7.24 $7.24 $5.02 44,464
2015-11-18 $7.15 $7.19 $7.11 $7.18 $4.98 32,901
2015-11-17 $7.12 $7.17 $7.08 $7.13 $4.94 195,065
2015-11-16 $7.09 $7.16 $7.09 $7.15 $4.96 28,767
2015-11-13 $7.07 $7.09 $7.03 $7.04 $4.88 47,726
2015-11-12 $7.18 $7.19 $7.11 $7.13 $4.94 84,919
2015-11-11 $7.31 $7.32 $7.25 $7.25 $5.03 15,157
2015-11-10 $7.28 $7.28 $7.20 $7.22 $5.01 71,200
2015-11-09 $7.51 $7.53 $7.41 $7.44 $5.16 19,680
2015-11-06 $7.59 $7.63 $7.52 $7.56 $5.24 16,566
2015-11-05 $7.54 $7.56 $7.42 $7.45 $5.17 31,031
2015-11-04 $7.64 $7.64 $7.53 $7.54 $5.23 56,084
2015-11-03 $7.36 $7.48 $7.36 $7.47 $5.18 33,556
2015-11-02 $7.40 $7.41 $7.36 $7.41 $5.14 14,926
2015-10-30 $7.42 $7.44 $7.38 $7.40 $5.13 10,037
2015-10-29 $7.26 $7.35 $7.26 $7.35 $5.10 23,331
2015-10-28 $7.41 $7.46 $7.33 $7.38 $5.12 17,616
2015-10-27 $7.35 $7.35 $7.27 $7.32 $5.08 47,464
2015-10-26 $7.34 $7.49 $7.34 $7.47 $5.18 10,129
2015-10-23 $7.35 $7.44 $7.32 $7.34 $5.09 32,703
2015-10-22 $7.82 $7.87 $7.82 $7.86 $5.45 50,649
2015-10-21 $8.00 $8.00 $7.91 $7.91 $5.49 8,366
2015-10-20 $8.06 $8.10 $8.04 $8.07 $5.60 15,524
2015-10-19 $8.06 $8.13 $8.06 $8.11 $5.62 15,196
2015-10-16 $8.25 $8.25 $8.14 $8.18 $5.67 18,971
2015-10-15 $8.08 $8.26 $8.08 $8.26 $5.73 20,895
2015-10-14 $8.36 $8.43 $8.35 $8.37 $5.80 11,023
2015-10-13 $8.38 $8.46 $8.38 $8.46 $5.87 13,397
2015-10-12 $8.58 $8.58 $8.48 $8.55 $5.93 16,652
2015-10-09 $8.63 $8.69 $8.61 $8.62 $5.98 12,142
2015-10-08 $8.29 $8.45 $8.29 $8.45 $5.86 12,877
2015-10-07 $8.29 $8.31 $8.24 $8.31 $5.76 33,965
2015-10-06 $7.82 $7.91 $7.82 $7.87 $5.46 38,408
2015-10-05 $7.82 $7.87 $7.81 $7.87 $5.46 17,929
2015-10-02 $7.74 $7.81 $7.74 $7.81 $5.42 32,349
2015-10-01 $7.73 $7.78 $7.71 $7.72 $5.35 64,914
2015-09-30 $7.74 $7.74 $7.62 $7.69 $5.33 43,731
2015-09-29 $7.53 $7.60 $7.52 $7.55 $5.24 112,707
2015-09-28 $7.52 $7.53 $7.42 $7.42 $5.15 41,960
2015-09-25 $7.59 $7.60 $7.51 $7.56 $5.24 19,986
2015-09-24 $7.61 $7.67 $7.59 $7.67 $5.32 25,199
2015-09-23 $7.85 $7.85 $7.75 $7.76 $5.38 45,376
2015-09-22 $7.87 $7.91 $7.79 $7.86 $5.45 71,664
2015-09-21 $8.08 $8.08 $7.96 $7.96 $5.52 26,557
2015-09-18 $8.11 $8.12 $8.00 $8.02 $5.56 15,051
2015-09-17 $8.20 $8.31 $8.14 $8.18 $5.67 10,960
2015-09-16 $8.09 $8.18 $8.08 $8.18 $5.67 20,503
2015-09-15 $8.10 $8.18 $8.06 $8.12 $5.63 75,192
2015-09-14 $8.20 $8.22 $8.17 $8.21 $5.69 15,204
2015-09-11 $8.28 $8.35 $8.26 $8.35 $5.79 28,294
2015-09-10 $8.34 $8.42 $8.32 $8.42 $5.84 67,769
2015-09-09 $8.43 $8.46 $8.33 $8.34 $5.78 36,137
2015-09-08 $8.23 $8.26 $8.17 $8.26 $5.73 24,619
2015-09-04 $8.27 $8.32 $8.26 $8.29 $5.75 18,406
2015-09-03 $8.45 $8.47 $8.39 $8.42 $5.84 15,280
2015-09-02 $8.46 $8.52 $8.42 $8.47 $5.87 20,508
2015-09-01 $8.47 $8.47 $8.37 $8.42 $5.84 62,068
2015-08-31 $8.55 $8.56 $8.51 $8.53 $5.92 19,674
2015-08-28 $8.56 $8.59 $8.52 $8.59 $5.96 10,853
2015-08-27 $8.44 $8.60 $8.44 $8.54 $5.92 28,027
2015-08-26 $8.63 $8.63 $8.48 $8.63 $5.99 65,735
2015-08-25 $8.68 $8.73 $8.64 $8.69 $6.03 73,297
2015-08-24 $8.52 $8.66 $8.43 $8.57 $5.94 28,943
2015-08-21 $8.96 $8.99 $8.91 $8.91 $6.18 196,303
2015-08-20 $9.06 $9.06 $8.96 $8.99 $6.23 10,836
2015-08-19 $9.17 $9.23 $9.14 $9.23 $6.40 86,035
2015-08-18 $9.26 $9.29 $9.22 $9.25 $6.42 160,025
2015-08-17 $9.29 $9.38 $9.29 $9.38 $6.51 13,762
2015-08-14 $9.39 $9.42 $9.35 $9.42 $6.53 7,051
2015-08-13 $9.40 $9.45 $9.35 $9.43 $6.54 19,540
2015-08-12 $8.90 $9.04 $8.87 $9.04 $6.27 12,578
2015-08-11 $8.84 $8.84 $8.72 $8.80 $6.10 12,983
2015-08-10 $8.67 $8.83 $8.65 $8.82 $6.12 19,757
2015-08-07 $8.84 $8.84 $8.75 $8.83 $6.12 11,757
2015-08-06 $8.89 $8.94 $8.87 $8.94 $6.20 7,078
2015-08-05 $8.87 $8.87 $8.79 $8.82 $6.11 3,154
2015-08-04 $8.80 $8.86 $8.77 $8.81 $6.11 21,712
2015-08-03 $8.70 $8.74 $8.62 $8.68 $6.02 10,797
2015-07-31 $8.57 $8.60 $8.43 $8.43 $5.85 31,125
2015-07-30 $8.39 $8.42 $8.37 $8.42 $5.84 14,259
2015-07-29 $8.45 $8.45 $8.39 $8.39 $5.82 18,334
2015-07-28 $8.48 $8.52 $8.32 $8.42 $5.84 215,016
2015-07-27 $8.60 $8.60 $8.54 $8.57 $5.94 13,109
2015-07-24 $8.77 $8.77 $8.63 $8.63 $5.99 4,931
2015-07-23 $8.88 $8.89 $8.81 $8.83 $6.12 16,544
2015-07-22 $8.84 $8.84 $8.77 $8.83 $6.12 10,102

A.P. Moller - Maersk AS (AMKBY) News Headlines

Freight through Suez Canal sinks 45% amid Houthi attacks

Freight levels through the Suez Canal have plummeted by 45% since Iran-backed Houthi militants began attacking vessels in the Red Sea, risking higher…

foxbusiness.com Jan. 26, 2024

Shipping giant Maersk suspends share buybacks amid Red Sea disruption, flags 2024 earnings uncertainty

Danish shipping giant Maersk on Thursday flagged "high uncertainty" in its 2024 earnings outlook as Red Sea disruptions continue to weigh on the indu…

cnbc.com Feb. 8, 2024

Maersk says Red Sea crisis poses uncertainty to 2024 earnings

None

reuters.com Feb. 8, 2024
Recent A.P. Moller - Maersk AS (AMKBY) News
Card image
Maersk says Red Sea disruptions could last into second half of 2024

None

reuters.com

Published: Feb. 27, 2024
Card image
Shipping giant Maersk says Red Sea diversions could stretch into second half of 2024

Shipping behemoth Maersk does not expect the Red Sea crisis to subside in the near future, and is warning customers to expect ship diversions into th…

foxbusiness.com

Published: Feb. 14, 2024
Card image
Shipping giant Maersk doesn't expect Red Sea vessel transits to resume 'anytime soon'

Maersk is warning clients that Red Sea shipping issues may extend into the second half of this year.

cnbc.com

Published: Feb. 14, 2024
Card image
Maersk will struggle to fix leaky boat

None

reuters.com

Published: Feb. 8, 2024
Similar Companies to A.P. Moller - Maersk AS (AMKBY) 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.