AMKOR Technology Inc (AMKR) Exchange: NASDAQ

Data as of March 28, 2024

$34.90 ($-1.19) -3.30%

AMKOR Technology Inc - Daily Information
Click for more stock information on AMKOR Technology Inc.
Daily Information Data
Date March 28, 2024
Open $36.44
Previous Close $34.90
High $36.77
Low $34.74
Adjusted Open $36.44
Previous Adjusted Close $34.90
Adjusted High $36.77
Adjusted Low $34.74

About AMKOR Technology Inc (AMKR)

AMKOR Technology, Inc. is a provider of semiconductor packaging and test services. Founded in 1968, their core competencies include IC package design, package assembly and final test services. With facilities in the United States, Japan, Europe, Hong Kong, China, Malaysia and Southeast Asia, more than 200 customer locations and 18,000 employees, they are uniquely positioned to serve customers on a global basis. Since its founding, AMKOR has developed an extensive range of packaging technology and capabilities designed to solve customers’ complex technical problems and support their time-to-market objectives. Over the years, AMKOR has leveraged their technology expertise and advanced core capabilities to venture into new, related businesses such as testing of cellular phones and consumer products, as well as medical device manufacturing.

Historical Stock Data for AMKOR Technology Inc (AMKR)

Date Open High Low Close Adj.Close Volume
2024-03-08 $36.44 $36.77 $34.74 $34.90 $34.90 1,008,535
2024-03-07 $35.63 $37.00 $35.50 $36.09 $36.09 1,072,408
2024-03-06 $33.44 $35.47 $33.34 $35.16 $35.16 1,260,395
2024-03-05 $33.15 $33.56 $32.33 $32.79 $32.79 770,079
2024-03-04 $33.56 $34.01 $33.26 $33.55 $33.55 935,812
2024-03-01 $31.34 $33.48 $31.23 $33.07 $33.07 1,035,164
2024-02-29 $30.69 $31.13 $30.50 $31.02 $31.02 801,602
2024-02-28 $30.01 $30.48 $29.82 $30.35 $30.35 609,041
2024-02-27 $30.87 $30.90 $30.40 $30.51 $30.51 507,478
2024-02-26 $30.95 $31.04 $30.50 $30.72 $30.72 569,704
2024-02-23 $30.93 $30.93 $30.47 $30.59 $30.59 507,370
2024-02-22 $31.03 $31.03 $30.38 $30.85 $30.85 932,421
2024-02-21 $29.41 $30.14 $29.28 $30.12 $30.12 647,974
2024-02-20 $29.81 $29.92 $29.35 $29.75 $29.75 1,035,498
2024-02-16 $30.58 $30.67 $29.85 $30.01 $30.01 718,523
2024-02-15 $30.83 $30.87 $30.27 $30.54 $30.54 716,520
2024-02-14 $30.52 $30.77 $30.09 $30.56 $30.56 634,526
2024-02-13 $30.04 $30.49 $29.46 $29.91 $29.91 1,337,498
2024-02-12 $31.36 $31.84 $31.08 $31.46 $31.46 858,489
2024-02-09 $30.42 $31.36 $30.08 $31.20 $31.20 990,339
2024-02-08 $29.81 $30.80 $29.67 $30.17 $30.17 1,509,291
2024-02-07 $30.96 $30.96 $29.50 $29.58 $29.58 1,351,269
2024-02-06 $31.40 $31.40 $28.84 $30.69 $30.69 2,472,046
2024-02-05 $32.07 $32.58 $31.79 $32.31 $32.31 1,748,494
2024-02-02 $31.53 $32.25 $31.51 $31.96 $31.96 918,354
2024-02-01 $31.81 $32.05 $31.31 $31.95 $31.95 802,611
2024-01-31 $32.73 $32.73 $31.50 $31.66 $31.66 927,676
2024-01-30 $32.92 $33.30 $32.88 $33.22 $33.22 744,356
2024-01-29 $32.67 $33.12 $32.58 $33.06 $33.06 557,574
2024-01-26 $33.30 $33.38 $32.55 $32.62 $32.62 590,353
2024-01-25 $34.04 $34.37 $33.43 $33.82 $33.82 853,201
2024-01-24 $33.73 $34.01 $33.07 $33.24 $33.24 708,796
2024-01-23 $33.40 $33.79 $33.10 $33.37 $33.37 744,561
2024-01-22 $33.05 $33.47 $32.96 $33.19 $33.19 737,874
2024-01-19 $32.32 $32.69 $31.67 $32.63 $32.63 752,387
2024-01-18 $31.48 $32.06 $31.41 $31.94 $31.94 770,602
2024-01-17 $30.16 $30.71 $29.88 $30.61 $30.61 935,414
2024-01-16 $29.94 $30.61 $29.70 $30.60 $30.60 1,026,460
2024-01-12 $30.59 $30.69 $29.83 $30.12 $30.12 687,892
2024-01-11 $30.25 $30.44 $29.65 $30.36 $30.36 805,463
2024-01-10 $30.70 $30.76 $29.81 $30.40 $30.40 664,373
2024-01-09 $30.41 $31.00 $30.28 $30.74 $30.74 781,966
2024-01-08 $30.50 $31.28 $30.34 $30.99 $30.99 1,082,695
2024-01-05 $30.21 $30.52 $30.04 $30.28 $30.28 820,235
2024-01-04 $30.47 $30.73 $30.07 $30.26 $30.26 966,000
2024-01-03 $31.43 $31.43 $30.58 $30.75 $30.75 965,045
2024-01-02 $32.75 $32.87 $31.63 $32.00 $32.00 872,578
2023-12-29 $33.74 $33.93 $33.23 $33.27 $33.27 650,057
2023-12-28 $34.09 $34.32 $33.75 $33.79 $33.79 612,112
2023-12-27 $34.31 $34.37 $33.96 $34.05 $34.05 584,808
2023-12-26 $33.81 $34.44 $33.79 $34.18 $34.18 612,182
2023-12-22 $33.62 $34.03 $33.30 $33.61 $33.61 616,395
2023-12-21 $33.52 $33.58 $32.90 $33.32 $33.32 896,713
2023-12-20 $33.51 $33.92 $32.65 $32.67 $32.67 877,353
2023-12-19 $33.77 $33.96 $33.40 $33.79 $33.79 1,326,259
2023-12-18 $33.40 $33.81 $32.98 $33.71 $33.71 1,262,852
2023-12-15 $33.45 $33.67 $33.05 $33.40 $33.40 4,032,109
2023-12-14 $31.99 $33.47 $31.91 $33.29 $33.29 1,908,992
2023-12-13 $30.83 $31.72 $30.54 $31.71 $31.71 1,249,928
2023-12-12 $29.86 $30.99 $29.79 $30.78 $30.78 1,419,231
2023-12-11 $28.93 $29.99 $28.82 $29.83 $29.83 967,235
2023-12-08 $28.44 $28.98 $28.38 $28.76 $28.76 847,193
2023-12-07 $28.20 $28.50 $28.07 $28.49 $28.49 837,295
2023-12-06 $28.49 $28.99 $28.04 $28.05 $28.05 713,789
2023-12-05 $28.27 $28.39 $27.97 $28.15 $28.15 656,162
2023-12-04 $28.30 $28.51 $27.88 $28.42 $28.42 737,976
2023-12-01 $28.08 $28.52 $27.86 $28.46 $28.46 774,106
2023-11-30 $28.54 $28.71 $27.98 $28.17 $28.17 1,202,012
2023-11-29 $28.22 $28.61 $28.21 $28.36 $28.36 853,207
2023-11-28 $27.80 $28.08 $27.55 $27.75 $27.75 1,076,103
2023-11-27 $27.64 $28.09 $27.39 $27.90 $27.90 768,662
2023-11-24 $27.64 $28.08 $27.58 $27.68 $27.68 568,726
2023-11-22 $27.26 $27.88 $27.26 $27.73 $27.73 814,774
2023-11-21 $27.10 $27.21 $26.80 $27.10 $27.10 962,626
2023-11-20 $26.40 $27.14 $26.40 $27.08 $27.08 865,437
2023-11-17 $26.03 $26.58 $26.00 $26.49 $26.49 1,118,654
2023-11-16 $25.77 $26.15 $25.63 $26.00 $26.00 1,407,669
2023-11-15 $25.29 $25.93 $25.02 $25.68 $25.68 1,133,931
2023-11-14 $24.39 $25.22 $24.39 $25.17 $25.17 964,367
2023-11-13 $23.72 $23.84 $23.44 $23.75 $23.75 497,045
2023-11-10 $23.22 $24.01 $23.09 $23.92 $23.92 620,281
2023-11-09 $23.37 $23.57 $22.90 $22.93 $22.93 770,703
2023-11-08 $23.47 $23.68 $23.19 $23.37 $23.37 536,754
2023-11-07 $23.44 $23.54 $23.02 $23.39 $23.39 558,135
2023-11-06 $23.95 $23.95 $23.32 $23.54 $23.54 765,100
2023-11-03 $22.92 $24.07 $22.87 $23.83 $23.83 1,269,218
2023-11-02 $22.62 $22.75 $21.92 $22.60 $22.60 1,291,572
2023-11-01 $20.82 $22.01 $20.82 $22.00 $22.00 1,853,041
2023-10-31 $18.50 $21.29 $17.58 $20.86 $20.86 3,425,629
2023-10-30 $20.82 $20.89 $20.25 $20.44 $20.44 1,594,993
2023-10-27 $21.28 $21.33 $20.59 $20.77 $20.77 1,038,370
2023-10-26 $21.27 $21.71 $21.13 $21.23 $21.23 1,078,848
2023-10-25 $21.68 $21.77 $20.87 $21.20 $21.20 920,247
2023-10-24 $21.92 $22.10 $21.73 $21.96 $21.96 816,563
2023-10-23 $22.06 $22.21 $21.65 $21.72 $21.72 882,532
2023-10-20 $22.59 $22.65 $22.05 $22.12 $22.12 778,340
2023-10-19 $23.25 $23.40 $22.50 $22.56 $22.56 909,476
2023-10-18 $22.61 $23.16 $22.45 $23.00 $23.00 743,949
2023-10-17 $22.84 $23.44 $22.61 $23.02 $23.02 1,038,142
2023-10-16 $22.92 $23.36 $22.63 $23.28 $23.28 645,217
2023-10-13 $23.39 $23.43 $22.72 $22.78 $22.78 656,067
2023-10-12 $23.36 $24.02 $23.19 $23.43 $23.43 1,101,097
2023-10-11 $23.27 $23.43 $22.94 $23.31 $23.31 1,078,661
2023-10-10 $22.71 $23.48 $22.60 $23.20 $23.20 1,535,501
2023-10-09 $22.15 $22.69 $22.04 $22.68 $22.68 1,024,658
2023-10-06 $22.30 $22.93 $22.27 $22.67 $22.67 1,533,382
2023-10-05 $22.35 $22.50 $22.05 $22.41 $22.41 742,468
2023-10-04 $22.34 $22.53 $22.01 $22.40 $22.40 740,298
2023-10-03 $22.40 $22.62 $22.07 $22.17 $22.17 803,568
2023-10-02 $22.55 $22.87 $22.37 $22.58 $22.58 718,838
2023-09-29 $23.06 $23.10 $22.50 $22.60 $22.60 716,287
2023-09-28 $22.58 $23.14 $22.50 $22.77 $22.77 767,938
2023-09-27 $22.40 $22.76 $22.33 $22.63 $22.63 995,165
2023-09-26 $22.10 $22.28 $22.01 $22.19 $22.19 901,343
2023-09-25 $22.27 $22.54 $22.17 $22.39 $22.39 710,057
2023-09-22 $22.42 $22.64 $22.31 $22.39 $22.39 768,231
2023-09-21 $22.13 $22.60 $22.08 $22.24 $22.24 1,074,640
2023-09-20 $22.76 $23.02 $22.43 $22.43 $22.43 1,053,615
2023-09-19 $22.80 $22.93 $22.51 $22.69 $22.69 1,287,085
2023-09-18 $22.21 $23.06 $22.06 $22.84 $22.84 1,457,349
2023-09-15 $22.77 $22.85 $22.13 $22.25 $22.25 2,351,823
2023-09-14 $22.97 $23.11 $22.52 $22.97 $22.97 1,337,634
2023-09-13 $22.55 $22.89 $22.29 $22.71 $22.71 1,946,380
2023-09-12 $21.85 $22.57 $21.73 $22.30 $22.30 1,606,020
2023-09-11 $23.06 $23.11 $21.83 $21.89 $21.89 3,835,074
2023-09-08 $23.11 $23.11 $22.64 $22.80 $22.80 3,028,930
2023-09-07 $23.24 $23.37 $22.47 $22.81 $22.81 8,501,331
2023-09-06 $28.19 $28.56 $27.16 $27.26 $27.26 728,716
2023-09-05 $28.02 $28.55 $27.67 $28.25 $28.25 697,390
2023-09-01 $28.15 $28.31 $27.82 $28.16 $28.16 521,670
2023-08-31 $27.83 $28.32 $27.83 $27.96 $27.89 817,328
2023-08-30 $27.65 $28.07 $27.47 $27.91 $27.84 629,507
2023-08-29 $26.87 $28.12 $26.75 $27.75 $27.68 607,043
2023-08-28 $26.60 $27.39 $26.60 $27.06 $26.99 682,657
2023-08-25 $26.54 $26.56 $25.62 $26.39 $26.32 724,394
2023-08-24 $26.98 $27.11 $26.46 $26.46 $26.39 1,063,124
2023-08-23 $25.63 $26.62 $25.50 $26.57 $26.50 494,908
2023-08-22 $25.98 $26.07 $25.43 $25.65 $25.58 568,125
2023-08-21 $25.23 $25.65 $25.16 $25.61 $25.54 436,493
2023-08-18 $24.69 $25.39 $24.54 $25.15 $25.08 495,323
2023-08-17 $25.47 $25.50 $24.75 $24.89 $24.82 633,098
2023-08-16 $25.69 $25.98 $25.36 $25.38 $25.31 422,569
2023-08-15 $26.06 $26.15 $25.66 $25.74 $25.67 620,336
2023-08-14 $26.05 $26.63 $25.86 $26.32 $26.25 650,743
2023-08-11 $26.36 $26.59 $26.14 $26.27 $26.20 623,353
2023-08-10 $27.28 $27.57 $26.50 $26.72 $26.65 656,591
2023-08-09 $27.53 $27.53 $27.07 $27.10 $27.03 595,424
2023-08-08 $28.12 $28.12 $27.06 $27.62 $27.55 677,515
2023-08-07 $28.42 $28.77 $27.84 $28.66 $28.58 921,569
2023-08-04 $28.16 $28.71 $27.82 $28.20 $28.20 552,207
2023-08-03 $28.29 $28.55 $27.92 $28.25 $28.25 788,323
2023-08-02 $29.18 $29.32 $28.68 $28.72 $28.72 1,088,024
2023-08-01 $28.52 $29.93 $27.30 $29.64 $29.64 2,095,641
2023-07-31 $29.69 $29.84 $28.98 $29.09 $29.09 1,432,338
2023-07-28 $29.63 $29.85 $29.34 $29.62 $29.62 729,498
2023-07-27 $29.19 $29.76 $28.78 $29.06 $29.06 939,267
2023-07-26 $28.11 $28.58 $27.98 $28.33 $28.33 575,002
2023-07-25 $27.95 $28.74 $27.89 $28.38 $28.38 501,021
2023-07-24 $27.99 $28.37 $27.64 $27.84 $27.84 605,169
2023-07-21 $28.38 $28.59 $27.97 $27.99 $27.99 814,163
2023-07-20 $29.00 $29.11 $27.81 $28.11 $28.11 1,051,066
2023-07-19 $29.85 $29.85 $29.20 $29.40 $29.40 666,623
2023-07-18 $29.44 $29.83 $29.07 $29.80 $29.80 588,588
2023-07-17 $29.22 $29.93 $29.03 $29.61 $29.61 649,610
2023-07-14 $29.50 $29.56 $28.86 $29.20 $29.20 901,577
2023-07-13 $28.99 $29.69 $28.99 $29.56 $29.56 716,137
2023-07-12 $28.45 $29.14 $28.24 $28.76 $28.76 905,846
2023-07-11 $27.98 $27.99 $27.18 $27.86 $27.86 583,417
2023-07-10 $27.95 $28.38 $27.86 $27.91 $27.91 646,845
2023-07-07 $27.56 $28.55 $27.55 $27.95 $27.95 664,324
2023-07-06 $27.82 $28.14 $27.17 $27.49 $27.49 1,150,668
2023-07-05 $29.28 $29.31 $28.41 $28.46 $28.46 1,078,034
2023-07-03 $29.86 $30.09 $29.34 $29.54 $29.54 438,001
2023-06-30 $30.00 $30.25 $29.72 $29.75 $29.75 1,007,546
2023-06-29 $29.36 $29.94 $28.92 $29.67 $29.67 1,228,321
2023-06-28 $28.90 $29.91 $28.39 $29.36 $29.36 2,226,541
2023-06-27 $26.46 $29.63 $26.46 $29.37 $29.37 3,789,031
2023-06-26 $26.02 $27.06 $26.02 $26.36 $26.36 915,229
2023-06-23 $25.79 $26.07 $25.55 $25.90 $25.90 1,499,961
2023-06-22 $25.85 $26.34 $25.76 $26.32 $26.32 514,237
2023-06-21 $26.57 $26.65 $25.71 $26.04 $26.04 798,152
2023-06-20 $26.33 $26.99 $26.32 $26.79 $26.79 1,968,813
2023-06-16 $26.66 $26.66 $26.12 $26.39 $26.39 1,433,946
2023-06-15 $26.46 $26.60 $25.86 $26.40 $26.40 995,070
2023-06-14 $26.85 $27.18 $26.58 $26.88 $26.88 865,822
2023-06-13 $27.00 $27.20 $26.74 $27.06 $27.06 1,048,506
2023-06-12 $25.85 $26.75 $25.83 $26.63 $26.63 999,881
2023-06-09 $26.64 $26.65 $25.76 $25.88 $25.88 1,168,847
2023-06-08 $26.55 $27.06 $26.33 $26.51 $26.51 1,141,651
2023-06-07 $26.02 $27.15 $26.02 $26.57 $26.57 1,170,588
2023-06-06 $24.77 $25.83 $24.63 $25.78 $25.78 1,212,352
2023-06-05 $25.62 $25.75 $24.94 $25.12 $25.12 989,205
2023-06-02 $25.48 $26.19 $25.06 $26.01 $26.01 1,965,075
2023-06-01 $24.93 $25.33 $24.57 $25.11 $25.11 1,086,671
2023-05-31 $24.85 $25.53 $24.49 $24.78 $24.78 1,815,766
2023-05-30 $26.21 $26.37 $24.85 $25.37 $25.37 1,122,712
2023-05-26 $24.36 $25.39 $24.15 $25.28 $25.28 1,016,465
2023-05-25 $23.16 $24.24 $23.16 $24.09 $24.09 996,339
2023-05-24 $22.73 $22.81 $22.29 $22.56 $22.56 699,940
2023-05-23 $23.10 $23.46 $23.03 $23.13 $23.13 838,007
2023-05-22 $22.79 $23.20 $22.75 $23.19 $23.19 784,403
2023-05-19 $23.16 $23.16 $22.63 $22.82 $22.82 717,233
2023-05-18 $22.86 $23.20 $22.68 $22.97 $22.97 924,647
2023-05-17 $21.93 $22.90 $21.83 $22.78 $22.78 861,041
2023-05-16 $21.72 $22.13 $21.71 $21.82 $21.82 663,556
2023-05-15 $21.17 $21.92 $20.91 $21.85 $21.85 862,690
2023-05-12 $21.48 $21.67 $21.09 $21.19 $21.19 491,155
2023-05-11 $21.67 $21.84 $21.23 $21.39 $21.39 498,146
2023-05-10 $21.87 $22.00 $21.35 $21.83 $21.83 753,519
2023-05-09 $21.14 $21.57 $20.87 $21.47 $21.47 765,546
2023-05-08 $21.53 $21.74 $21.24 $21.39 $21.39 545,195
2023-05-05 $20.77 $21.78 $20.68 $21.59 $21.59 706,045
2023-05-04 $20.97 $20.97 $20.42 $20.49 $20.49 804,930
2023-05-03 $21.07 $21.58 $21.01 $21.08 $21.08 882,796
2023-05-02 $21.94 $22.11 $20.97 $21.04 $21.04 1,605,555
2023-05-01 $22.42 $22.78 $22.27 $22.37 $22.37 765,469
2023-04-28 $21.99 $22.40 $21.84 $22.37 $22.37 747,261
2023-04-27 $21.91 $22.06 $21.43 $22.06 $22.06 606,348
2023-04-26 $22.11 $22.16 $21.70 $21.88 $21.88 757,225
2023-04-25 $22.95 $22.95 $21.94 $22.03 $22.03 927,568
2023-04-24 $23.56 $23.56 $23.01 $23.20 $23.20 515,487
2023-04-21 $23.59 $23.59 $23.16 $23.43 $23.43 493,378
2023-04-20 $23.12 $24.00 $22.96 $23.65 $23.65 648,867
2023-04-19 $23.74 $23.81 $23.37 $23.40 $23.40 620,877
2023-04-18 $24.45 $24.64 $23.70 $24.01 $24.01 629,638
2023-04-17 $23.86 $24.24 $23.51 $24.20 $24.20 599,287
2023-04-14 $24.17 $24.41 $23.79 $24.15 $24.15 410,957
2023-04-13 $24.04 $24.24 $23.84 $24.13 $24.13 502,309
2023-04-12 $24.46 $24.47 $23.85 $24.00 $24.00 457,326
2023-04-11 $24.64 $24.76 $24.15 $24.19 $24.19 553,662
2023-04-10 $23.81 $24.54 $23.77 $24.48 $24.48 588,268
2023-04-06 $23.98 $24.44 $23.76 $24.11 $24.11 587,024
2023-04-05 $24.40 $24.45 $23.83 $24.08 $24.08 845,055
2023-04-04 $25.81 $25.81 $24.53 $24.70 $24.70 631,387
2023-04-03 $25.82 $25.92 $25.36 $25.83 $25.83 598,649
2023-03-31 $25.75 $26.10 $25.67 $26.02 $26.02 678,885
2023-03-30 $25.75 $26.32 $25.64 $25.88 $25.88 495,640
2023-03-29 $24.99 $25.68 $24.95 $25.48 $25.48 785,147
2023-03-28 $25.55 $25.55 $24.20 $24.51 $24.51 915,917
2023-03-27 $25.94 $26.16 $25.66 $25.70 $25.70 998,256
2023-03-24 $25.68 $26.02 $25.00 $25.64 $25.64 2,330,982
2023-03-23 $25.70 $26.64 $25.47 $26.03 $26.03 893,183
2023-03-22 $25.31 $26.23 $25.13 $25.30 $25.30 907,290
2023-03-21 $25.50 $25.74 $24.88 $25.31 $25.31 759,403
2023-03-20 $25.00 $25.23 $24.80 $25.01 $25.01 903,848
2023-03-17 $25.24 $25.28 $24.68 $24.74 $24.74 1,537,239
2023-03-16 $24.10 $25.25 $23.89 $25.12 $25.12 1,038,883
2023-03-15 $24.71 $24.71 $23.85 $24.40 $24.40 1,174,468
2023-03-14 $25.54 $25.78 $24.81 $25.25 $25.25 972,727
2023-03-13 $25.00 $25.49 $24.61 $25.00 $25.00 1,157,122
2023-03-10 $26.29 $26.31 $25.24 $25.36 $25.36 806,650
2023-03-09 $26.44 $26.69 $25.93 $25.98 $25.98 753,144
2023-03-08 $26.44 $27.10 $26.29 $26.58 $26.58 988,455
2023-03-07 $26.36 $26.57 $25.96 $26.25 $26.25 1,001,589
2023-03-06 $26.79 $26.80 $26.14 $26.37 $26.37 1,273,846
2023-03-03 $26.02 $26.62 $26.02 $26.60 $26.60 1,267,653
2023-03-02 $25.52 $26.20 $25.36 $26.12 $26.12 1,182,905
2023-03-01 $25.73 $26.53 $25.73 $26.17 $26.17 1,025,346
2023-02-28 $25.58 $26.07 $25.57 $25.76 $25.76 1,410,154
2023-02-27 $25.47 $25.93 $25.47 $25.71 $25.71 982,291
2023-02-24 $25.03 $25.51 $24.97 $25.27 $25.20 940,036
2023-02-23 $26.05 $26.05 $25.17 $25.53 $25.46 1,110,188
2023-02-22 $25.00 $25.57 $25.00 $25.46 $25.39 1,417,415
2023-02-21 $25.90 $26.10 $24.64 $24.85 $24.78 1,325,112
2023-02-17 $26.88 $27.04 $26.16 $26.51 $26.43 1,603,674
2023-02-16 $27.09 $27.48 $26.88 $26.94 $26.86 1,246,063
2023-02-15 $26.89 $27.71 $26.61 $27.62 $27.54 1,422,005
2023-02-14 $26.09 $27.93 $25.64 $27.60 $27.52 2,482,165
2023-02-13 $27.71 $27.79 $26.74 $27.28 $27.20 2,123,242
2023-02-10 $29.24 $29.35 $27.25 $27.60 $27.60 1,643,445
2023-02-09 $30.76 $30.82 $29.27 $29.53 $29.53 976,141
2023-02-08 $30.11 $30.31 $29.78 $29.96 $29.96 868,953
2023-02-07 $29.50 $30.45 $29.30 $30.33 $30.33 1,013,549
2023-02-06 $29.73 $30.03 $29.29 $29.42 $29.42 706,137
2023-02-03 $29.94 $31.13 $29.64 $30.25 $30.25 919,524
2023-02-02 $30.13 $31.38 $30.11 $30.63 $30.63 1,307,387
2023-02-01 $29.24 $29.98 $28.55 $29.61 $29.61 1,061,027
2023-01-31 $28.96 $29.43 $28.73 $29.26 $29.26 721,903
2023-01-30 $29.19 $29.61 $28.87 $28.90 $28.90 626,919
2023-01-27 $30.00 $30.15 $29.41 $29.70 $29.70 596,673
2023-01-26 $30.13 $30.53 $29.21 $30.46 $30.46 845,409
2023-01-25 $29.00 $29.88 $28.72 $29.84 $29.84 748,733
2023-01-24 $29.75 $29.97 $29.23 $29.58 $29.58 623,893
2023-01-23 $29.50 $30.34 $29.48 $30.15 $30.15 953,569
2023-01-20 $29.41 $29.41 $28.67 $29.03 $29.03 750,782
2023-01-19 $29.62 $29.69 $28.53 $28.92 $28.92 878,921
2023-01-18 $30.95 $31.15 $29.81 $29.85 $29.85 867,831
2023-01-17 $30.98 $31.12 $30.28 $30.65 $30.65 876,055
2023-01-13 $29.86 $31.36 $29.70 $31.03 $31.03 1,326,948
2023-01-12 $29.84 $30.38 $29.19 $30.06 $30.06 893,956
2023-01-11 $29.39 $30.10 $28.91 $29.70 $29.70 831,037
2023-01-10 $29.93 $30.13 $29.07 $29.32 $29.32 1,472,481
2023-01-09 $27.86 $29.86 $27.64 $29.82 $29.82 1,628,127
2023-01-06 $26.40 $27.43 $26.25 $27.39 $27.39 865,378
2023-01-05 $25.67 $26.39 $25.15 $25.84 $25.84 880,036
2023-01-04 $25.96 $26.80 $25.58 $25.67 $25.67 1,331,421
2023-01-03 $24.60 $25.73 $24.55 $25.47 $25.47 2,158,178
2022-12-30 $23.73 $24.18 $23.41 $23.98 $23.98 659,354
2022-12-29 $23.89 $24.29 $23.80 $24.01 $24.01 523,958
2022-12-28 $24.25 $24.45 $23.50 $23.58 $23.58 680,006
2022-12-27 $24.58 $24.70 $24.22 $24.40 $24.40 368,016
2022-12-23 $24.38 $24.55 $24.23 $24.50 $24.50 322,025
2022-12-22 $24.60 $24.70 $23.87 $24.55 $24.55 579,249
2022-12-21 $24.54 $25.26 $24.37 $25.15 $25.15 523,824
2022-12-20 $24.24 $24.69 $24.08 $24.36 $24.36 537,012
2022-12-19 $25.20 $25.20 $24.15 $24.47 $24.47 659,682
2022-12-16 $25.37 $25.68 $24.84 $25.20 $25.20 2,266,111
2022-12-15 $26.01 $26.09 $25.39 $25.65 $25.65 882,758
2022-12-14 $26.79 $27.07 $26.17 $26.46 $26.46 660,856
2022-12-13 $27.36 $27.54 $26.53 $26.79 $26.79 945,062
2022-12-12 $25.72 $26.41 $25.53 $26.27 $26.27 671,168
2022-12-09 $26.80 $26.80 $25.79 $25.86 $25.86 945,767
2022-12-08 $26.52 $27.04 $26.09 $26.94 $26.94 723,321
2022-12-07 $26.00 $26.68 $25.79 $26.31 $26.31 647,025
2022-12-06 $27.35 $27.35 $26.20 $26.39 $26.39 969,082
2022-12-05 $27.65 $27.82 $26.98 $27.19 $27.19 741,111
2022-12-02 $27.24 $27.99 $27.10 $27.81 $27.73 646,018
2022-12-01 $28.28 $28.36 $27.57 $27.88 $27.80 777,534
2022-11-30 $27.10 $28.07 $26.61 $28.02 $27.94 1,234,223
2022-11-29 $26.89 $27.70 $26.78 $27.00 $26.93 1,089,072
2022-11-28 $27.02 $27.14 $26.61 $26.82 $26.75 868,274
2022-11-25 $27.55 $27.69 $27.28 $27.30 $27.30 517,405
2022-11-23 $27.58 $27.84 $27.35 $27.75 $27.75 782,687
2022-11-22 $27.44 $27.74 $27.02 $27.60 $27.60 1,020,517
2022-11-21 $28.20 $28.48 $27.00 $27.27 $27.27 1,665,151
2022-11-18 $28.95 $29.10 $27.86 $28.36 $28.36 1,877,934
2022-11-17 $27.28 $28.78 $27.27 $28.78 $28.78 1,363,032
2022-11-16 $27.95 $28.58 $27.51 $27.95 $27.95 1,411,267
2022-11-15 $26.64 $28.75 $26.64 $28.47 $28.47 2,213,017
2022-11-14 $25.06 $26.98 $24.84 $26.17 $26.17 1,731,584
2022-11-11 $24.17 $25.32 $24.02 $25.24 $25.24 1,018,504
2022-11-10 $23.01 $24.11 $22.80 $24.06 $24.06 984,435
2022-11-09 $22.20 $22.35 $21.92 $22.03 $22.03 650,325
2022-11-08 $21.97 $22.62 $21.73 $22.50 $22.50 1,352,056
2022-11-07 $21.15 $21.79 $20.92 $21.64 $21.64 757,479
2022-11-04 $20.98 $21.13 $20.64 $21.06 $21.06 902,088
2022-11-03 $20.03 $20.50 $19.95 $20.28 $20.28 1,405,655
2022-11-02 $20.59 $21.35 $20.15 $20.47 $20.47 2,017,572
2022-11-01 $21.49 $21.94 $19.69 $20.49 $20.49 1,940,484
2022-10-31 $20.61 $20.93 $20.25 $20.79 $20.79 808,596
2022-10-28 $20.16 $20.87 $20.16 $20.80 $20.80 606,402
2022-10-27 $20.32 $20.51 $19.98 $20.03 $20.03 483,742
2022-10-26 $20.00 $20.50 $19.69 $20.06 $20.06 607,468
2022-10-25 $19.67 $20.27 $19.62 $20.08 $20.08 673,235
2022-10-24 $19.46 $19.78 $19.19 $19.66 $19.66 577,698
2022-10-21 $18.51 $19.46 $18.51 $19.39 $19.39 552,258
2022-10-20 $18.52 $19.00 $18.31 $18.45 $18.45 480,896
2022-10-19 $18.08 $18.40 $17.92 $18.37 $18.37 675,896
2022-10-18 $18.39 $18.62 $17.69 $18.08 $18.08 637,875
2022-10-17 $17.60 $17.94 $17.60 $17.80 $17.80 801,109
2022-10-14 $17.98 $17.99 $17.18 $17.23 $17.23 698,265
2022-10-13 $16.80 $18.02 $16.57 $17.82 $17.82 1,111,540
2022-10-12 $17.40 $17.42 $17.05 $17.07 $17.07 779,325
2022-10-11 $17.06 $17.57 $16.92 $17.35 $17.35 1,767,864
2022-10-10 $17.83 $17.83 $16.99 $17.35 $17.35 672,741
2022-10-07 $18.46 $18.58 $17.77 $17.92 $17.92 606,306
2022-10-06 $18.75 $19.12 $18.75 $18.87 $18.87 624,165
2022-10-05 $18.48 $18.92 $18.22 $18.82 $18.82 475,618
2022-10-04 $18.53 $18.97 $18.52 $18.81 $18.81 717,677
2022-10-03 $17.22 $18.37 $17.20 $18.00 $18.00 1,065,589
2022-09-30 $16.45 $17.23 $16.36 $17.05 $17.05 1,982,632
2022-09-29 $16.52 $16.60 $16.13 $16.58 $16.58 1,304,028
2022-09-28 $16.48 $16.96 $16.28 $16.84 $16.84 609,188
2022-09-27 $16.99 $17.14 $16.52 $16.73 $16.73 674,620
2022-09-26 $17.05 $17.39 $16.72 $16.75 $16.75 559,857
2022-09-23 $17.42 $17.42 $16.74 $17.07 $17.07 587,085
2022-09-22 $17.92 $17.97 $17.53 $17.63 $17.63 536,821
2022-09-21 $18.08 $18.72 $17.99 $18.01 $18.01 511,019
2022-09-20 $18.08 $18.19 $17.89 $18.13 $18.13 433,400
2022-09-19 $17.90 $18.57 $17.83 $18.36 $18.36 690,710
2022-09-16 $17.98 $18.36 $17.78 $18.11 $18.11 2,068,238
2022-09-15 $18.33 $18.45 $17.85 $18.08 $18.08 618,988
2022-09-14 $18.59 $18.70 $18.18 $18.50 $18.50 604,771
2022-09-13 $18.88 $18.95 $18.27 $18.32 $18.32 753,493
2022-09-12 $19.65 $19.75 $19.26 $19.56 $19.56 561,103
2022-09-09 $19.46 $19.90 $19.46 $19.60 $19.60 452,344
2022-09-08 $18.60 $19.14 $18.30 $19.13 $19.13 533,392
2022-09-07 $18.75 $19.00 $18.37 $18.83 $18.83 860,347
2022-09-06 $19.26 $19.26 $18.67 $18.86 $18.86 839,316
2022-09-02 $19.85 $19.92 $19.05 $19.18 $19.18 651,673
2022-09-01 $19.62 $19.64 $19.03 $19.58 $19.53 663,051
2022-08-31 $20.49 $20.49 $20.01 $20.13 $20.08 667,418
2022-08-30 $20.81 $20.89 $20.06 $20.31 $20.26 734,550
2022-08-29 $20.69 $21.09 $20.59 $20.74 $20.69 615,242
2022-08-26 $21.93 $21.94 $20.86 $20.87 $20.87 366,501
2022-08-25 $21.17 $21.94 $21.17 $21.93 $21.93 420,503
2022-08-24 $21.13 $21.34 $21.00 $21.17 $21.17 415,651
2022-08-23 $21.04 $21.42 $21.02 $21.18 $21.18 523,211
2022-08-22 $21.42 $21.50 $20.86 $20.95 $20.95 668,397
2022-08-19 $21.74 $22.01 $21.61 $21.92 $21.92 750,980
2022-08-18 $21.91 $22.35 $21.84 $22.11 $22.11 757,074
2022-08-17 $22.11 $22.25 $21.53 $21.81 $21.81 623,084
2022-08-16 $22.37 $22.81 $22.28 $22.57 $22.57 809,535
2022-08-15 $22.62 $22.73 $22.19 $22.47 $22.47 604,649
2022-08-12 $22.13 $22.84 $22.02 $22.74 $22.74 706,137
2022-08-11 $21.87 $22.48 $21.73 $21.92 $21.92 608,320
2022-08-10 $21.48 $21.90 $21.24 $21.74 $21.74 777,204
2022-08-09 $21.81 $21.84 $20.28 $20.78 $20.78 1,063,650
2022-08-08 $22.47 $22.65 $21.88 $22.36 $22.36 751,156
2022-08-05 $22.50 $22.98 $22.17 $22.65 $22.65 754,709
2022-08-04 $22.65 $23.17 $22.62 $23.03 $23.03 914,047
2022-08-03 $22.23 $22.86 $21.95 $22.70 $22.70 1,145,949
2022-08-02 $20.72 $22.43 $20.39 $22.08 $22.08 1,824,847
2022-08-01 $20.00 $20.78 $19.81 $20.47 $20.47 1,039,523
2022-07-29 $19.59 $20.26 $19.46 $20.17 $20.17 879,931
2022-07-28 $19.24 $19.79 $18.81 $19.74 $19.74 854,763
2022-07-27 $18.72 $19.42 $18.66 $19.26 $19.26 709,325
2022-07-26 $18.56 $18.67 $18.34 $18.44 $18.44 635,441
2022-07-25 $18.74 $18.83 $18.54 $18.72 $18.72 587,664
2022-07-22 $19.24 $19.31 $18.61 $18.83 $18.83 570,427
2022-07-21 $18.98 $19.26 $18.73 $19.24 $19.24 577,472
2022-07-20 $18.25 $19.07 $18.08 $18.86 $18.86 808,904
2022-07-19 $17.62 $18.40 $17.50 $18.35 $18.35 772,400
2022-07-18 $17.76 $17.80 $17.07 $17.22 $17.22 1,028,317
2022-07-15 $17.34 $17.38 $16.83 $17.35 $17.35 544,301
2022-07-14 $16.54 $17.03 $16.21 $16.95 $16.95 574,909
2022-07-13 $15.97 $16.58 $15.88 $16.46 $16.46 626,477
2022-07-12 $16.49 $16.65 $16.21 $16.36 $16.36 610,227
2022-07-11 $16.39 $16.65 $16.21 $16.36 $16.36 514,850
2022-07-08 $16.27 $16.69 $16.12 $16.63 $16.63 611,083
2022-07-07 $16.00 $16.47 $16.00 $16.39 $16.39 791,889
2022-07-06 $15.47 $15.71 $15.12 $15.56 $15.56 732,805
2022-07-05 $15.07 $15.48 $14.89 $15.48 $15.48 1,207,952
2022-07-01 $16.61 $16.77 $15.32 $15.44 $15.44 1,230,832
2022-06-30 $16.75 $17.29 $16.52 $16.95 $16.95 1,065,599
2022-06-29 $17.03 $17.13 $16.56 $16.76 $16.76 826,221
2022-06-28 $17.89 $18.19 $17.16 $17.23 $17.23 628,990
2022-06-27 $17.55 $17.94 $17.29 $17.73 $17.73 758,282
2022-06-24 $16.71 $17.38 $16.71 $17.29 $17.29 1,098,390
2022-06-23 $16.73 $16.86 $16.31 $16.53 $16.53 884,748
2022-06-22 $16.74 $17.02 $16.53 $16.63 $16.63 1,305,915
2022-06-21 $16.99 $17.35 $16.84 $17.09 $17.09 1,174,317
2022-06-17 $16.78 $16.88 $16.26 $16.65 $16.65 1,567,553
2022-06-16 $17.70 $17.76 $16.39 $16.54 $16.54 1,487,842
2022-06-15 $18.27 $18.73 $17.93 $18.34 $18.34 1,116,744
2022-06-14 $17.96 $18.15 $17.66 $18.09 $18.09 1,166,168
2022-06-13 $18.18 $18.44 $17.51 $17.80 $17.80 1,248,544
2022-06-10 $18.94 $19.31 $18.52 $18.83 $18.83 763,496
2022-06-09 $19.86 $20.09 $19.29 $19.31 $19.31 714,519
2022-06-08 $20.47 $20.49 $19.98 $20.06 $20.06 496,099
2022-06-07 $20.20 $20.66 $20.12 $20.61 $20.61 628,706
2022-06-06 $20.66 $20.87 $20.31 $20.52 $20.52 830,386
2022-06-03 $20.53 $20.58 $20.18 $20.27 $20.22 488,858
2022-06-02 $20.12 $21.00 $20.12 $20.99 $20.94 725,675
2022-06-01 $20.58 $20.78 $19.82 $20.29 $20.24 712,940
2022-05-31 $20.60 $20.60 $20.08 $20.44 $20.39 862,696
2022-05-27 $20.10 $20.57 $19.90 $20.55 $20.50 735,077
2022-05-26 $19.02 $20.00 $18.91 $19.80 $19.75 680,340
2022-05-25 $18.62 $19.26 $18.59 $19.07 $19.02 647,210
2022-05-24 $18.85 $18.95 $18.29 $18.70 $18.65 824,131
2022-05-23 $19.30 $19.53 $18.98 $19.14 $19.09 828,293
2022-05-20 $19.55 $19.59 $18.40 $19.19 $19.14 760,749
2022-05-19 $19.11 $19.50 $18.96 $19.04 $18.99 749,687
2022-05-18 $19.67 $20.07 $19.23 $19.27 $19.22 714,174
2022-05-17 $19.67 $20.21 $19.47 $20.10 $20.05 718,517
2022-05-16 $19.12 $19.45 $18.86 $19.09 $19.04 676,352
2022-05-13 $18.99 $19.69 $18.83 $19.38 $19.33 884,287
2022-05-12 $18.30 $18.95 $18.05 $18.60 $18.55 1,334,588
2022-05-11 $18.85 $19.22 $18.31 $18.38 $18.34 861,722
2022-05-10 $19.01 $19.27 $18.37 $19.04 $18.99 997,265
2022-05-09 $18.91 $19.25 $18.47 $18.58 $18.53 1,313,801
2022-05-06 $18.85 $19.97 $18.64 $19.44 $19.39 1,492,576
2022-05-05 $19.12 $19.33 $18.65 $19.07 $19.02 1,542,732
2022-05-04 $18.41 $19.61 $18.27 $19.57 $19.52 1,337,929
2022-05-03 $19.20 $19.21 $18.15 $18.36 $18.32 1,743,918
2022-05-02 $18.88 $19.59 $18.75 $19.51 $19.46 1,437,241
2022-04-29 $19.13 $19.67 $18.75 $18.81 $18.76 1,002,607
2022-04-28 $18.88 $19.80 $18.60 $19.58 $19.53 902,132
2022-04-27 $18.68 $19.23 $18.39 $18.44 $18.40 1,140,559
2022-04-26 $19.31 $19.31 $18.76 $18.88 $18.83 942,735
2022-04-25 $19.00 $19.68 $18.83 $19.61 $19.56 890,082
2022-04-22 $19.64 $20.00 $19.22 $19.25 $19.20 728,296
2022-04-21 $20.25 $20.67 $19.67 $19.83 $19.78 952,335
2022-04-20 $20.12 $20.47 $19.67 $19.77 $19.72 677,634
2022-04-19 $18.91 $19.82 $18.87 $19.75 $19.70 1,017,907
2022-04-18 $18.96 $19.28 $18.73 $18.92 $18.87 697,568
2022-04-14 $19.21 $19.35 $18.70 $18.82 $18.77 879,505
2022-04-13 $18.89 $19.43 $18.71 $19.09 $19.04 821,191
2022-04-12 $19.20 $19.55 $18.70 $18.80 $18.75 906,061
2022-04-11 $18.90 $19.24 $18.76 $18.80 $18.75 863,730
2022-04-08 $19.31 $19.37 $18.98 $19.05 $19.00 735,422
2022-04-07 $19.60 $19.76 $18.88 $19.41 $19.36 1,316,669
2022-04-06 $19.97 $20.07 $19.31 $19.56 $19.51 1,429,985
2022-04-05 $21.25 $21.35 $20.13 $20.23 $20.18 1,025,498
2022-04-04 $21.41 $21.76 $21.23 $21.39 $21.34 1,005,692
2022-04-01 $21.92 $22.16 $21.11 $21.31 $21.26 1,026,740
2022-03-31 $22.59 $22.66 $21.70 $21.72 $21.67 1,066,315
2022-03-30 $23.86 $23.86 $22.60 $22.66 $22.60 838,846
2022-03-29 $23.93 $24.19 $23.54 $23.95 $23.89 781,361
2022-03-28 $23.69 $23.77 $23.05 $23.57 $23.51 756,767
2022-03-25 $23.75 $24.05 $23.40 $23.93 $23.87 534,141
2022-03-24 $23.13 $23.78 $22.90 $23.76 $23.70 525,939
2022-03-23 $23.01 $23.60 $22.89 $22.92 $22.86 618,432
2022-03-22 $23.38 $23.75 $23.21 $23.31 $23.25 441,894
2022-03-21 $23.43 $23.77 $22.96 $23.32 $23.26 487,982
2022-03-18 $22.74 $23.62 $22.52 $23.54 $23.48 1,646,267
2022-03-17 $22.26 $23.21 $22.16 $23.16 $23.10 646,307
2022-03-16 $21.99 $22.71 $21.75 $22.56 $22.51 698,178
2022-03-15 $21.13 $21.66 $21.02 $21.48 $21.43 593,806
2022-03-14 $20.87 $21.24 $20.59 $20.92 $20.87 1,154,099
2022-03-11 $21.53 $21.76 $20.78 $20.82 $20.77 535,496
2022-03-10 $20.85 $21.26 $20.59 $21.20 $21.15 569,001
2022-03-09 $21.30 $21.67 $21.04 $21.34 $21.29 632,743
2022-03-08 $19.96 $21.37 $19.76 $20.50 $20.45 972,066
2022-03-07 $21.17 $21.51 $19.87 $19.89 $19.84 964,867
2022-03-04 $21.56 $21.78 $20.90 $21.11 $21.06 818,154
2022-03-03 $22.56 $22.56 $21.72 $21.94 $21.89 623,935
2022-03-02 $21.75 $22.47 $21.69 $22.31 $22.26 810,247
2022-03-01 $22.68 $22.88 $21.29 $21.44 $21.39 1,329,183
2022-02-28 $22.91 $23.39 $22.35 $22.67 $22.61 1,155,112
2022-02-25 $23.14 $23.53 $22.76 $23.40 $23.29 915,179
2022-02-24 $21.01 $23.30 $20.78 $23.26 $23.15 1,045,945
2022-02-23 $23.02 $23.22 $21.69 $21.81 $21.71 1,240,834
2022-02-22 $23.00 $23.60 $22.37 $22.73 $22.62 950,418
2022-02-18 $24.33 $24.44 $23.22 $23.46 $23.35 931,515
2022-02-17 $24.51 $24.72 $23.63 $24.19 $24.08 1,504,765
2022-02-16 $23.83 $25.04 $23.66 $24.96 $24.84 1,927,552
2022-02-15 $22.00 $24.20 $21.51 $24.19 $24.08 3,941,344
2022-02-14 $21.18 $21.46 $20.60 $21.15 $21.05 1,709,618
2022-02-11 $22.16 $22.29 $20.69 $20.90 $20.80 1,111,630
2022-02-10 $22.49 $23.37 $22.09 $22.19 $22.09 1,056,691
2022-02-09 $22.19 $23.20 $22.13 $23.08 $22.97 950,554
2022-02-08 $20.88 $21.85 $20.87 $21.77 $21.67 955,939
2022-02-07 $21.15 $21.43 $20.70 $20.93 $20.83 1,126,700
2022-02-04 $20.90 $21.13 $20.53 $20.96 $20.86 1,001,330
2022-02-03 $21.63 $21.87 $21.08 $21.18 $21.08 778,369
2022-02-02 $22.25 $22.44 $21.81 $22.09 $21.99 882,096
2022-02-01 $22.19 $22.39 $21.44 $21.95 $21.85 790,381
2022-01-31 $21.14 $22.04 $21.02 $22.02 $21.92 1,013,864
2022-01-28 $20.43 $21.02 $19.78 $21.02 $20.92 816,516
2022-01-27 $21.60 $21.74 $20.11 $20.36 $20.27 978,935
2022-01-26 $22.01 $22.46 $21.20 $21.47 $21.37 710,463
2022-01-25 $21.53 $21.90 $21.04 $21.34 $21.24 915,771
2022-01-24 $21.13 $22.23 $20.35 $22.21 $22.11 1,305,789
2022-01-21 $21.93 $22.55 $21.60 $21.60 $21.50 1,072,102
2022-01-20 $22.91 $23.35 $22.15 $22.17 $22.07 869,376
2022-01-19 $23.53 $24.00 $22.55 $22.56 $22.46 798,420
2022-01-18 $24.47 $24.50 $23.22 $23.25 $23.14 1,052,743
2022-01-14 $23.54 $25.02 $23.41 $24.99 $24.87 871,251
2022-01-13 $24.74 $24.90 $23.85 $23.97 $23.86 798,838
2022-01-12 $24.63 $24.88 $23.87 $24.30 $24.19 856,468
2022-01-11 $23.51 $24.47 $23.28 $24.32 $24.21 775,892
2022-01-10 $23.20 $23.73 $22.73 $23.70 $23.59 1,054,342
2022-01-07 $25.20 $25.45 $23.66 $23.71 $23.60 1,010,653
2022-01-06 $25.00 $25.45 $24.64 $25.20 $25.08 846,481
2022-01-05 $25.92 $26.16 $25.03 $25.05 $24.93 1,250,347
2022-01-04 $26.36 $26.64 $25.20 $25.84 $25.72 1,280,442
2022-01-03 $25.00 $26.36 $25.00 $26.24 $26.12 1,097,992
2021-12-31 $24.76 $24.97 $24.64 $24.79 $24.68 894,542
2021-12-30 $24.61 $24.99 $24.37 $24.60 $24.49 760,775
2021-12-29 $23.96 $24.86 $23.96 $24.81 $24.70 848,697
2021-12-28 $23.92 $24.27 $23.67 $23.93 $23.82 667,481
2021-12-27 $23.18 $23.74 $23.16 $23.71 $23.60 640,942
2021-12-23 $22.94 $23.30 $22.87 $23.13 $23.02 478,509
2021-12-22 $22.39 $22.90 $22.11 $22.88 $22.77 543,753
2021-12-21 $22.42 $22.66 $22.05 $22.60 $22.50 509,252
2021-12-20 $21.60 $22.01 $21.07 $21.77 $21.67 765,304
2021-12-17 $21.58 $22.39 $21.54 $22.14 $22.04 1,860,122
2021-12-16 $23.22 $23.34 $21.55 $21.71 $21.61 839,479
2021-12-15 $22.05 $23.08 $21.93 $23.06 $22.95 1,018,781
2021-12-14 $22.00 $22.39 $21.75 $22.26 $22.16 917,574
2021-12-13 $23.40 $23.43 $22.27 $22.40 $22.30 830,848
2021-12-10 $24.12 $24.33 $23.22 $23.39 $23.28 588,151
2021-12-09 $24.06 $24.26 $23.57 $23.57 $23.46 712,454
2021-12-08 $24.26 $24.45 $23.77 $24.42 $24.31 667,202
2021-12-07 $23.48 $24.74 $23.46 $24.49 $24.38 800,519
2021-12-06 $22.80 $23.18 $22.30 $23.00 $22.89 817,823
2021-12-03 $22.50 $22.82 $22.21 $22.79 $22.64 1,120,430
2021-12-02 $21.75 $22.44 $21.67 $22.31 $22.16 883,198
2021-12-01 $22.36 $23.08 $21.94 $22.04 $21.89 1,032,915
2021-11-30 $22.35 $22.67 $21.23 $21.56 $21.41 1,534,032
2021-11-29 $22.70 $23.00 $22.12 $22.42 $22.27 979,066
2021-11-26 $22.33 $22.98 $21.98 $22.23 $22.08 634,123
2021-11-24 $23.11 $23.30 $22.85 $23.27 $23.11 803,187
2021-11-23 $23.29 $23.71 $23.08 $23.39 $23.23 1,757,208
2021-11-22 $25.41 $25.51 $23.18 $23.21 $23.05 1,464,355
2021-11-19 $24.95 $25.73 $24.62 $25.26 $25.09 1,106,125
2021-11-18 $24.68 $24.88 $24.42 $24.83 $24.66 1,025,817
2021-11-17 $24.20 $24.56 $23.54 $24.45 $24.28 1,063,291
2021-11-16 $23.26 $24.22 $23.13 $24.14 $23.98 793,420
2021-11-15 $23.54 $23.54 $23.12 $23.39 $23.23 506,169
2021-11-12 $23.19 $23.44 $23.02 $23.30 $23.14 476,441
2021-11-11 $23.10 $23.26 $22.86 $23.10 $22.94 461,484
2021-11-10 $23.09 $23.45 $22.59 $22.69 $22.54 685,387
2021-11-09 $23.89 $23.93 $23.15 $23.52 $23.36 752,423
2021-11-08 $23.68 $24.14 $23.64 $23.79 $23.63 893,453
2021-11-05 $23.57 $23.92 $23.23 $23.52 $23.36 913,227
2021-11-04 $23.00 $23.53 $22.91 $23.40 $23.24 930,587
2021-11-03 $22.43 $23.06 $22.33 $22.87 $22.71 916,030
2021-11-02 $22.84 $23.10 $22.39 $22.45 $22.30 832,431
2021-11-01 $21.94 $22.89 $21.88 $22.85 $22.69 947,406
2021-10-29 $21.89 $22.20 $21.68 $21.92 $21.77 1,581,839
2021-10-28 $22.27 $22.66 $21.97 $22.14 $21.99 1,197,393
2021-10-27 $22.25 $22.68 $21.86 $21.92 $21.77 1,271,500
2021-10-26 $23.56 $23.71 $21.66 $22.25 $22.10 2,256,634
2021-10-25 $22.32 $23.04 $22.32 $22.91 $22.75 1,975,812
2021-10-22 $23.26 $23.58 $22.22 $22.28 $22.13 1,049,724
2021-10-21 $22.96 $23.27 $22.77 $23.16 $23.00 882,091
2021-10-20 $22.55 $23.23 $22.30 $23.07 $22.91 878,540
2021-10-19 $22.60 $22.75 $22.33 $22.45 $22.30 764,882
2021-10-18 $22.00 $22.53 $21.88 $22.46 $22.31 939,084
2021-10-15 $22.76 $22.85 $22.18 $22.19 $22.04 1,107,634
2021-10-14 $22.93 $23.09 $22.26 $22.40 $22.25 1,335,523
2021-10-13 $22.46 $22.74 $22.11 $22.29 $22.14 1,504,022
2021-10-12 $24.41 $24.58 $22.17 $22.42 $22.27 3,622,824
2021-10-11 $25.05 $25.43 $25.05 $25.10 $24.93 439,461
2021-10-08 $25.74 $25.88 $25.03 $25.16 $24.99 499,972
2021-10-07 $25.55 $26.11 $25.55 $25.66 $25.49 940,887
2021-10-06 $24.72 $25.25 $24.64 $25.20 $25.03 843,839
2021-10-05 $24.95 $25.38 $24.76 $25.05 $24.88 579,954
2021-10-04 $24.83 $24.95 $24.45 $24.82 $24.65 962,922
2021-10-01 $25.10 $25.43 $24.79 $25.10 $24.93 808,942
2021-09-30 $25.41 $25.62 $24.95 $24.95 $24.78 964,128
2021-09-29 $25.98 $26.07 $24.80 $25.17 $25.00 1,181,553
2021-09-28 $26.29 $26.49 $25.54 $25.78 $25.61 975,315
2021-09-27 $26.72 $27.21 $26.62 $27.04 $26.86 682,718
2021-09-24 $26.55 $27.30 $26.51 $27.04 $26.86 550,326
2021-09-23 $26.70 $27.03 $26.46 $26.97 $26.79 978,191
2021-09-22 $25.82 $26.72 $25.79 $26.61 $26.43 1,151,494
2021-09-21 $26.13 $26.21 $25.35 $25.58 $25.41 2,054,861
2021-09-20 $26.02 $26.38 $25.41 $25.90 $25.72 2,423,047
2021-09-17 $29.15 $29.15 $27.07 $27.26 $27.08 4,260,000
2021-09-16 $28.70 $29.50 $28.44 $29.08 $28.88 1,487,777
2021-09-15 $29.13 $29.13 $28.22 $28.86 $28.66 1,422,894
2021-09-14 $29.04 $29.39 $28.66 $28.80 $28.60 1,376,422
2021-09-13 $28.20 $29.00 $28.00 $28.97 $28.77 1,164,746
2021-09-10 $28.19 $29.16 $27.74 $27.77 $27.58 882,257
2021-09-09 $27.23 $28.16 $27.23 $27.95 $27.76 889,486
2021-09-08 $28.10 $28.10 $27.09 $27.34 $27.15 852,928
2021-09-07 $28.42 $28.47 $27.77 $28.26 $28.07 1,056,041
2021-09-03 $28.30 $28.79 $28.15 $28.42 $28.23 742,582
2021-09-02 $27.88 $28.42 $27.68 $28.23 $28.00 737,107
2021-09-01 $27.64 $28.15 $27.27 $27.80 $27.57 848,227
2021-08-31 $27.89 $27.98 $27.21 $27.47 $27.25 1,342,601
2021-08-30 $27.72 $28.06 $27.39 $27.93 $27.70 806,945
2021-08-27 $26.18 $27.68 $26.14 $27.62 $27.39 1,321,529
2021-08-26 $26.11 $26.47 $25.97 $26.11 $25.90 715,722
2021-08-25 $25.83 $26.26 $25.83 $26.06 $25.85 601,498
2021-08-24 $25.35 $25.82 $25.25 $25.75 $25.54 1,024,153
2021-08-23 $25.16 $25.52 $24.64 $25.22 $25.01 1,140,677
2021-08-20 $24.45 $24.88 $24.20 $24.87 $24.67 874,791
2021-08-19 $24.06 $24.52 $23.82 $24.40 $24.20 1,080,768
2021-08-18 $24.89 $25.38 $24.53 $24.54 $24.34 1,535,427
2021-08-17 $25.60 $25.60 $24.21 $24.65 $24.45 1,556,127
2021-08-16 $26.10 $26.19 $25.71 $26.00 $25.79 660,740
2021-08-13 $26.02 $26.37 $25.82 $26.28 $26.06 658,932
2021-08-12 $26.56 $26.56 $25.81 $26.15 $25.94 1,071,329
2021-08-11 $26.64 $26.89 $26.21 $26.75 $26.53 1,051,596
2021-08-10 $27.48 $27.53 $26.69 $26.79 $26.57 1,141,316
2021-08-09 $27.65 $27.66 $27.18 $27.45 $27.23 861,749
2021-08-06 $27.12 $27.71 $26.96 $27.45 $27.23 1,003,877
2021-08-05 $26.73 $27.36 $26.67 $27.14 $26.92 1,237,827
2021-08-04 $25.95 $27.12 $25.88 $26.64 $26.42 1,321,570
2021-08-03 $25.37 $25.97 $25.02 $25.96 $25.75 1,362,685
2021-08-02 $24.78 $25.83 $24.78 $25.26 $25.05 1,534,318
2021-07-30 $24.32 $24.85 $24.32 $24.64 $24.44 2,131,608
2021-07-29 $24.65 $24.81 $24.39 $24.49 $24.29 1,483,328
2021-07-28 $23.38 $24.77 $22.91 $24.49 $24.29 2,185,333
2021-07-27 $23.03 $23.56 $22.40 $23.49 $23.30 2,517,332
2021-07-26 $22.92 $23.23 $22.63 $22.93 $22.74 1,078,062
2021-07-23 $23.03 $23.10 $22.61 $22.97 $22.78 797,213
2021-07-22 $22.86 $23.11 $22.60 $22.88 $22.69 638,697
2021-07-21 $22.41 $23.15 $22.41 $23.11 $22.92 850,177
2021-07-20 $21.53 $22.55 $21.35 $22.31 $22.13 1,422,352
2021-07-19 $21.39 $21.54 $20.63 $21.35 $21.18 1,909,603
2021-07-16 $22.73 $22.86 $21.85 $21.90 $21.72 1,473,679
2021-07-15 $22.66 $24.00 $22.16 $22.60 $22.42 3,696,811
2021-07-14 $23.09 $23.58 $22.72 $22.76 $22.57 616,757
2021-07-13 $22.95 $23.09 $22.70 $22.88 $22.69 553,565
2021-07-12 $22.95 $23.12 $22.75 $23.10 $22.91 568,252
2021-07-09 $22.30 $22.86 $22.09 $22.78 $22.59 478,268
2021-07-08 $21.86 $22.36 $21.47 $22.12 $21.94 824,197
2021-07-07 $22.91 $22.96 $22.14 $22.48 $22.30 717,986
2021-07-06 $23.15 $23.24 $22.39 $22.75 $22.56 618,864
2021-07-02 $23.41 $23.48 $23.07 $23.11 $22.92 421,880
2021-07-01 $23.66 $23.66 $23.12 $23.25 $23.06 930,843
2021-06-30 $23.95 $24.00 $23.60 $23.67 $23.48 1,340,788
2021-06-29 $23.94 $24.03 $23.58 $23.89 $23.69 843,023
2021-06-28 $23.81 $24.21 $23.77 $23.88 $23.68 1,417,754
2021-06-25 $23.99 $24.20 $23.51 $23.61 $23.42 2,267,813
2021-06-24 $23.37 $23.82 $23.19 $23.80 $23.61 691,134
2021-06-23 $23.34 $23.74 $23.05 $23.08 $22.89 1,128,204
2021-06-22 $23.00 $23.35 $22.80 $23.20 $23.01 875,635
2021-06-21 $23.09 $23.19 $22.67 $22.98 $22.79 970,065
2021-06-18 $23.40 $23.49 $22.36 $22.95 $22.76 2,735,671
2021-06-17 $23.30 $23.83 $23.01 $23.54 $23.35 1,295,140
2021-06-16 $23.69 $23.74 $23.15 $23.34 $23.15 1,301,662
2021-06-15 $23.61 $23.99 $23.36 $23.64 $23.45 1,019,557
2021-06-14 $23.65 $23.69 $23.06 $23.57 $23.38 842,259
2021-06-11 $23.32 $23.60 $22.76 $23.59 $23.40 1,204,543
2021-06-10 $23.17 $23.61 $23.04 $23.08 $22.89 956,113
2021-06-09 $22.81 $23.22 $22.66 $23.12 $22.93 1,826,280
2021-06-08 $22.32 $22.73 $22.05 $22.70 $22.51 1,879,462
2021-06-07 $21.78 $22.28 $21.78 $22.20 $22.02 1,633,798
2021-06-04 $21.54 $22.08 $21.36 $22.05 $21.87 932,018
2021-06-03 $21.66 $21.66 $20.96 $21.42 $21.21 1,078,087
2021-06-02 $21.49 $21.87 $21.38 $21.84 $21.62 1,196,176
2021-06-01 $21.36 $21.58 $21.03 $21.53 $21.32 1,227,532
2021-05-28 $21.20 $21.27 $20.95 $21.10 $20.89 578,753
2021-05-27 $20.99 $21.47 $20.92 $21.05 $20.84 1,024,840
2021-05-26 $20.47 $21.18 $20.44 $21.09 $20.88 1,787,379
2021-05-25 $20.59 $21.05 $20.50 $20.54 $20.34 1,951,506
2021-05-24 $19.99 $20.60 $19.88 $20.40 $20.20 1,129,400
2021-05-21 $20.28 $20.30 $19.77 $19.85 $19.65 1,124,801
2021-05-20 $19.82 $20.13 $19.71 $20.07 $19.87 1,078,143
2021-05-19 $18.97 $19.90 $18.70 $19.82 $19.62 929,883
2021-05-18 $19.56 $19.76 $19.37 $19.39 $19.20 1,201,018
2021-05-17 $19.01 $19.35 $18.53 $19.31 $19.12 984,169
2021-05-14 $19.01 $19.45 $18.72 $19.37 $19.18 858,544
2021-05-13 $18.46 $18.95 $18.30 $18.74 $18.55 1,111,693
2021-05-12 $18.68 $18.94 $18.04 $18.06 $17.88 1,646,650
2021-05-11 $18.25 $19.25 $18.12 $19.11 $18.92 1,214,979
2021-05-10 $20.00 $20.00 $19.13 $19.22 $19.03 1,145,302
2021-05-07 $20.08 $20.29 $19.86 $20.23 $20.03 1,209,281
2021-05-06 $19.69 $19.89 $19.18 $19.88 $19.68 1,089,329
2021-05-05 $19.96 $20.15 $19.38 $19.82 $19.62 1,290,320
2021-05-04 $19.68 $19.71 $19.00 $19.68 $19.48 2,404,454
2021-05-03 $20.43 $20.55 $19.81 $19.94 $19.74 2,305,516
2021-04-30 $20.48 $20.75 $20.13 $20.22 $20.02 2,064,482
2021-04-29 $21.40 $21.47 $20.45 $20.97 $20.76 2,039,149
2021-04-28 $21.39 $21.41 $20.45 $21.17 $20.96 2,806,371
2021-04-27 $23.72 $23.84 $20.63 $21.06 $20.85 6,858,890
2021-04-26 $24.00 $24.72 $23.20 $23.91 $23.67 3,168,983
2021-04-23 $23.28 $24.03 $23.28 $23.82 $23.58 1,239,758
2021-04-22 $24.24 $24.24 $23.01 $23.08 $22.85 1,474,207
2021-04-21 $22.57 $23.99 $22.41 $23.97 $23.73 1,510,762
2021-04-20 $23.20 $23.38 $22.47 $22.67 $22.44 1,222,274
2021-04-19 $23.79 $24.01 $22.78 $23.40 $23.17 1,718,325
2021-04-16 $24.19 $24.25 $23.78 $24.02 $23.78 953,427
2021-04-15 $24.91 $24.99 $23.85 $24.10 $23.86 1,205,346
2021-04-14 $24.35 $25.08 $24.35 $24.64 $24.39 1,454,302
2021-04-13 $24.92 $25.11 $23.77 $24.35 $24.11 1,504,606
2021-04-12 $25.00 $25.19 $24.44 $24.77 $24.52 1,170,263
2021-04-09 $25.45 $25.45 $24.82 $25.05 $24.80 1,276,993
2021-04-08 $25.45 $25.65 $25.01 $25.56 $25.30 1,849,544
2021-04-07 $25.56 $25.75 $24.95 $25.24 $24.99 1,784,109
2021-04-06 $26.75 $27.50 $25.29 $25.62 $25.36 3,234,519
2021-04-05 $25.08 $26.62 $24.96 $26.38 $26.12 2,946,940
2021-04-01 $24.19 $24.70 $24.04 $24.56 $24.31 1,542,932
2021-03-31 $23.02 $24.13 $23.02 $23.71 $23.47 2,165,813
2021-03-30 $22.09 $22.75 $22.04 $22.74 $22.51 990,854
2021-03-29 $23.13 $23.24 $21.98 $22.22 $22.00 1,251,556
2021-03-26 $22.29 $23.38 $21.95 $23.37 $23.14 1,016,631
2021-03-25 $21.29 $22.21 $20.84 $22.11 $21.89 1,333,091
2021-03-24 $22.45 $22.88 $21.52 $21.53 $21.32 1,220,324
2021-03-23 $23.85 $23.89 $21.86 $21.94 $21.72 1,838,709
2021-03-22 $24.53 $24.97 $23.89 $23.92 $23.68 2,152,946
2021-03-19 $23.00 $24.02 $22.76 $23.97 $23.73 2,771,716
2021-03-18 $23.15 $24.18 $22.79 $23.11 $22.88 2,163,855
2021-03-17 $22.70 $23.90 $22.33 $23.66 $23.42 1,230,640
2021-03-16 $23.56 $23.89 $22.95 $23.11 $22.87 1,234,898
2021-03-15 $22.59 $23.41 $22.29 $23.40 $23.17 1,509,156
2021-03-12 $22.06 $22.61 $21.74 $22.61 $22.38 1,516,770
2021-03-11 $22.00 $22.66 $21.83 $22.53 $22.31 1,143,485
2021-03-10 $22.24 $22.43 $21.50 $21.52 $21.31 1,082,985
2021-03-09 $21.24 $22.17 $21.11 $21.81 $21.59 1,598,368
2021-03-08 $21.44 $21.99 $20.55 $20.66 $20.45 1,652,173
2021-03-05 $21.14 $21.62 $19.78 $21.38 $21.17 2,653,763
2021-03-04 $22.72 $22.72 $20.44 $20.75 $20.54 2,854,494
2021-03-03 $23.38 $23.38 $21.99 $22.25 $22.03 1,708,040
2021-03-02 $24.72 $24.73 $22.71 $22.74 $22.51 2,886,830
2021-03-01 $24.59 $25.10 $24.14 $24.71 $24.46 2,270,457
2021-02-26 $23.00 $24.35 $22.41 $23.89 $23.65 2,877,476
2021-02-25 $23.74 $24.04 $22.66 $22.78 $22.55 1,807,600
2021-02-24 $23.61 $24.06 $22.88 $24.00 $23.76 1,762,289
2021-02-23 $22.83 $23.65 $21.58 $23.56 $23.32 2,460,195
2021-02-22 $23.48 $24.50 $23.30 $23.74 $23.50 2,380,734
2021-02-19 $23.46 $23.90 $23.28 $23.67 $23.39 1,726,589
2021-02-18 $23.11 $23.49 $22.47 $22.90 $22.63 2,743,003
2021-02-17 $24.32 $24.63 $23.17 $23.87 $23.59 3,047,113
2021-02-16 $25.23 $26.07 $23.97 $24.96 $24.67 4,821,660
2021-02-12 $22.93 $25.90 $22.73 $24.21 $23.93 27,265,791
2021-02-11 $20.63 $23.08 $20.50 $22.95 $22.68 10,294,411
2021-02-10 $19.46 $19.56 $18.49 $18.81 $18.59 2,090,704
2021-02-09 $18.84 $19.62 $18.03 $19.38 $19.15 3,613,787
2021-02-08 $18.38 $19.27 $18.21 $19.24 $19.02 3,477,270
2021-02-05 $17.44 $17.90 $16.93 $17.85 $17.64 1,968,375
2021-02-04 $16.48 $17.20 $16.35 $17.15 $16.95 1,196,489
2021-02-03 $16.68 $16.76 $16.20 $16.36 $16.17 793,569
2021-02-02 $16.86 $16.96 $16.42 $16.67 $16.48 822,623
2021-02-01 $16.05 $16.67 $15.92 $16.58 $16.39 937,828
2021-01-29 $16.23 $16.38 $15.51 $15.52 $15.34 1,133,935
2021-01-28 $16.46 $16.51 $15.93 $16.22 $16.03 1,061,459
2021-01-27 $16.78 $16.83 $16.02 $16.16 $15.97 1,205,050
2021-01-26 $18.10 $18.17 $17.16 $17.21 $17.01 807,901
2021-01-25 $18.50 $18.56 $17.65 $17.84 $17.63 1,392,680
2021-01-22 $18.20 $18.50 $18.19 $18.47 $18.25 598,375
2021-01-21 $18.70 $18.87 $18.27 $18.46 $18.25 517,571
2021-01-20 $19.00 $19.05 $18.31 $18.54 $18.32 678,637
2021-01-19 $18.49 $18.94 $18.34 $18.79 $18.57 1,237,788
2021-01-15 $18.70 $18.70 $17.70 $18.04 $17.83 1,126,483
2021-01-14 $17.77 $19.04 $17.72 $18.74 $18.52 1,556,887
2021-01-13 $17.61 $17.72 $17.13 $17.40 $17.20 757,206
2021-01-12 $17.23 $17.71 $17.07 $17.65 $17.44 989,571
2021-01-11 $16.58 $17.14 $16.42 $17.09 $16.89 638,361
2021-01-08 $17.05 $17.26 $16.58 $16.67 $16.48 1,063,869
2021-01-07 $16.38 $16.92 $16.25 $16.79 $16.59 1,384,481
2021-01-06 $15.47 $16.10 $15.46 $16.03 $15.84 1,887,488
2021-01-05 $14.92 $15.49 $14.86 $15.47 $15.29 838,409
2021-01-04 $15.18 $15.51 $14.82 $14.91 $14.74 919,155
2020-12-31 $15.16 $15.16 $14.84 $15.08 $14.90 725,322
2020-12-30 $14.85 $15.25 $14.85 $15.15 $14.97 529,626
2020-12-29 $15.25 $15.34 $14.60 $14.80 $14.63 778,737
2020-12-28 $15.21 $15.67 $15.17 $15.21 $15.03 807,332
2020-12-24 $15.17 $15.24 $14.97 $14.99 $14.82 387,317
2020-12-23 $15.10 $15.25 $15.02 $15.04 $14.86 828,468
2020-12-22 $15.28 $15.29 $14.91 $14.99 $14.82 1,005,673
2020-12-21 $15.11 $15.16 $14.85 $15.00 $14.83 941,580
2020-12-18 $15.49 $15.73 $15.22 $15.29 $15.11 2,068,003
2020-12-17 $15.49 $15.54 $15.27 $15.38 $15.20 822,432
2020-12-16 $15.53 $15.69 $15.32 $15.45 $15.23 830,258
2020-12-15 $15.24 $15.61 $15.18 $15.57 $15.35 1,037,013
2020-12-14 $15.00 $15.27 $14.97 $14.98 $14.76 646,216
2020-12-11 $14.90 $15.05 $14.60 $14.83 $14.62 804,906
2020-12-10 $14.69 $15.14 $14.56 $15.09 $14.88 845,540
2020-12-09 $15.36 $15.51 $14.72 $14.81 $14.60 1,300,987
2020-12-08 $15.47 $15.47 $15.26 $15.39 $15.17 1,216,676
2020-12-07 $15.43 $15.59 $15.33 $15.49 $15.27 899,688
2020-12-04 $14.98 $15.53 $14.96 $15.49 $15.27 1,177,038
2020-12-03 $15.02 $15.34 $14.85 $14.86 $14.65 1,341,208
2020-12-02 $15.05 $15.08 $14.82 $14.94 $14.73 1,038,500
2020-12-01 $14.90 $15.25 $14.89 $15.04 $14.83 1,440,281
2020-11-30 $14.67 $14.82 $14.41 $14.74 $14.53 1,392,608
2020-11-27 $14.28 $14.75 $14.28 $14.64 $14.43 880,819
2020-11-25 $14.32 $14.32 $14.02 $14.26 $14.05 999,524
2020-11-24 $14.14 $14.40 $13.73 $14.38 $14.18 1,149,159
2020-11-23 $13.68 $14.03 $13.68 $13.99 $13.79 951,414
2020-11-20 $13.53 $13.70 $13.49 $13.50 $13.31 738,417
2020-11-19 $13.33 $13.55 $13.31 $13.51 $13.32 836,318
2020-11-18 $13.63 $13.84 $13.47 $13.48 $13.29 1,249,261
2020-11-17 $13.63 $13.65 $13.34 $13.49 $13.30 1,228,145
2020-11-16 $13.45 $13.72 $13.33 $13.72 $13.53 1,328,011
2020-11-13 $13.33 $13.49 $13.22 $13.30 $13.11 741,687
2020-11-12 $13.23 $13.27 $13.02 $13.14 $12.95 772,247
2020-11-11 $12.87 $13.30 $12.87 $13.28 $13.09 913,649
2020-11-10 $12.80 $12.96 $12.47 $12.76 $12.58 1,191,790
2020-11-09 $13.15 $13.47 $12.82 $12.82 $12.64 1,671,226
2020-11-06 $12.90 $12.98 $12.69 $12.71 $12.52 983,940
2020-11-05 $12.55 $13.00 $12.51 $12.99 $12.81 1,253,261
2020-11-04 $12.22 $12.51 $12.02 $12.47 $12.29 955,710
2020-11-03 $11.97 $12.25 $11.93 $12.16 $11.99 1,292,792
2020-11-02 $12.00 $12.04 $11.70 $11.81 $11.64 1,013,406
2020-10-30 $11.69 $11.92 $11.61 $11.85 $11.68 1,470,572
2020-10-29 $11.55 $11.82 $11.46 $11.76 $11.59 1,854,854
2020-10-28 $10.87 $11.76 $10.83 $11.56 $11.40 2,695,480
2020-10-27 $12.68 $12.79 $11.21 $11.25 $11.09 5,463,656
2020-10-26 $13.14 $13.42 $13.02 $13.39 $13.20 2,512,421
2020-10-23 $13.14 $13.34 $12.97 $13.28 $13.09 1,272,541
2020-10-22 $13.32 $13.36 $12.92 $13.11 $12.92 999,495
2020-10-21 $13.20 $13.67 $13.16 $13.16 $12.97 1,270,491
2020-10-20 $13.00 $13.22 $12.92 $13.15 $12.96 1,377,709
2020-10-19 $12.97 $13.10 $12.68 $12.70 $12.52 1,294,650
2020-10-16 $12.96 $13.03 $12.79 $12.80 $12.62 828,302
2020-10-15 $12.51 $12.93 $12.41 $12.90 $12.72 804,972
2020-10-14 $12.80 $13.01 $12.70 $12.79 $12.60 957,323
2020-10-13 $12.87 $12.91 $12.75 $12.78 $12.60 683,739
2020-10-12 $12.91 $12.93 $12.68 $12.84 $12.66 697,636
2020-10-09 $12.50 $12.73 $12.40 $12.69 $12.51 941,508
2020-10-08 $11.97 $12.29 $11.88 $12.27 $12.10 1,214,401
2020-10-07 $11.64 $11.88 $11.61 $11.86 $11.69 1,078,341
2020-10-06 $11.57 $11.79 $11.40 $11.42 $11.26 945,900
2020-10-05 $11.28 $11.54 $11.28 $11.49 $11.33 747,702
2020-10-02 $11.09 $11.35 $11.00 $11.15 $10.99 690,334
2020-10-01 $11.33 $11.46 $11.25 $11.44 $11.27 658,309
2020-09-30 $11.26 $11.48 $11.16 $11.20 $11.04 708,659
2020-09-29 $11.28 $11.44 $11.17 $11.26 $11.10 715,726
2020-09-28 $11.14 $11.32 $11.04 $11.28 $11.12 895,331
2020-09-25 $10.85 $10.99 $10.71 $10.91 $10.76 715,961
2020-09-24 $10.82 $11.11 $10.80 $10.92 $10.76 724,893
2020-09-23 $11.29 $11.43 $10.85 $10.91 $10.76 828,758
2020-09-22 $11.36 $11.37 $11.10 $11.31 $11.15 896,696
2020-09-21 $10.98 $11.17 $10.95 $11.16 $11.00 946,900
2020-09-18 $11.62 $11.65 $11.16 $11.25 $11.09 2,141,946
2020-09-17 $11.19 $11.56 $11.01 $11.48 $11.32 1,657,888
2020-09-16 $11.47 $11.64 $11.44 $11.49 $11.33 1,335,779
2020-09-15 $11.66 $11.77 $11.39 $11.41 $11.25 1,046,194
2020-09-14 $11.54 $11.87 $11.33 $11.54 $11.38 1,280,617
2020-09-11 $11.03 $11.25 $10.84 $10.88 $10.73 888,850
2020-09-10 $11.25 $11.40 $10.96 $10.97 $10.81 939,767
2020-09-09 $10.96 $11.26 $10.87 $11.15 $10.99 1,096,985
2020-09-08 $11.15 $11.27 $10.71 $10.73 $10.58 1,381,769
2020-09-04 $11.91 $11.99 $11.13 $11.50 $11.34 1,414,305
2020-09-03 $12.59 $12.68 $11.82 $11.88 $11.71 1,313,119
2020-09-02 $12.58 $12.82 $12.51 $12.77 $12.59 675,868
2020-09-01 $12.23 $12.50 $12.15 $12.50 $12.32 1,123,638
2020-08-31 $12.60 $12.67 $12.13 $12.20 $12.02 887,805
2020-08-28 $12.57 $12.69 $12.46 $12.67 $12.49 698,418
2020-08-27 $13.03 $13.08 $12.37 $12.54 $12.36 1,037,292
2020-08-26 $12.85 $13.11 $12.83 $13.04 $12.85 660,088
2020-08-25 $12.80 $12.99 $12.72 $12.85 $12.67 637,113
2020-08-24 $12.71 $12.90 $12.64 $12.78 $12.60 681,583
2020-08-21 $12.79 $12.88 $12.53 $12.59 $12.41 784,243
2020-08-20 $13.34 $13.34 $12.79 $12.90 $12.72 1,191,286
2020-08-19 $13.57 $13.85 $13.43 $13.47 $13.28 1,037,083
2020-08-18 $13.86 $13.93 $13.40 $13.57 $13.38 1,029,674
2020-08-17 $13.58 $13.95 $13.51 $13.79 $13.59 950,495
2020-08-14 $13.35 $13.59 $13.33 $13.46 $13.27 855,457
2020-08-13 $13.50 $13.59 $13.24 $13.41 $13.22 1,216,833
2020-08-12 $12.87 $13.58 $12.79 $13.54 $13.35 1,623,424
2020-08-11 $12.89 $13.05 $12.67 $12.79 $12.61 1,171,696
2020-08-10 $13.05 $13.07 $12.62 $12.85 $12.66 1,462,850
2020-08-07 $13.22 $13.40 $12.79 $13.02 $12.84 1,205,987
2020-08-06 $13.75 $13.76 $13.38 $13.41 $13.22 753,382
2020-08-05 $13.67 $13.77 $13.52 $13.72 $13.53 956,109
2020-08-04 $13.82 $13.85 $13.44 $13.56 $13.36 1,001,396
2020-08-03 $13.75 $13.99 $13.68 $13.76 $13.56 1,251,673
2020-07-31 $14.17 $14.24 $13.39 $13.60 $13.40 1,472,132
2020-07-30 $13.90 $14.19 $13.75 $14.17 $13.97 1,540,178
2020-07-29 $14.40 $14.48 $13.78 $14.16 $13.96 2,133,259
2020-07-28 $15.40 $15.80 $13.72 $14.33 $14.13 7,401,551
2020-07-27 $12.15 $13.70 $12.15 $13.64 $13.45 3,567,006
2020-07-24 $12.47 $12.64 $12.07 $12.08 $11.90 1,325,718
2020-07-23 $12.16 $12.99 $12.15 $12.64 $12.46 1,625,623
2020-07-22 $12.38 $12.45 $12.20 $12.23 $12.06 764,445
2020-07-21 $12.51 $12.55 $12.18 $12.29 $12.12 740,073
2020-07-20 $12.31 $12.39 $12.15 $12.31 $12.14 771,273
2020-07-17 $12.23 $12.28 $12.10 $12.16 $11.99 483,555
2020-07-16 $12.06 $12.24 $11.95 $12.21 $12.04 698,627
2020-07-15 $12.36 $12.47 $12.00 $12.18 $12.01 862,614
2020-07-14 $11.96 $12.26 $11.77 $12.24 $12.07 1,121,728
2020-07-13 $12.36 $12.52 $11.95 $11.96 $11.79 1,066,019
2020-07-10 $12.48 $12.49 $12.17 $12.19 $12.02 783,609
2020-07-09 $12.37 $12.56 $12.24 $12.46 $12.28 1,092,762
2020-07-08 $12.15 $12.37 $12.07 $12.33 $12.15 1,003,522
2020-07-07 $12.47 $12.50 $12.14 $12.15 $11.98 906,124
2020-07-06 $12.51 $12.64 $12.46 $12.51 $12.33 979,747
2020-07-02 $12.29 $12.49 $12.18 $12.27 $12.10 907,989
2020-07-01 $12.28 $12.30 $11.99 $11.99 $11.82 779,256
2020-06-30 $11.90 $12.38 $11.90 $12.31 $12.14 1,219,943
2020-06-29 $11.93 $11.99 $11.69 $11.88 $11.71 776,275
2020-06-26 $12.05 $12.13 $11.79 $11.79 $11.62 1,677,354
2020-06-25 $11.97 $12.21 $11.66 $12.18 $12.01 839,564
2020-06-24 $12.22 $12.22 $11.82 $11.99 $11.82 1,095,099
2020-06-23 $12.27 $12.39 $12.13 $12.35 $12.17 1,580,260
2020-06-22 $11.77 $12.04 $11.60 $12.02 $11.85 1,389,656
2020-06-19 $12.19 $12.30 $11.78 $11.81 $11.64 1,719,874
2020-06-18 $12.11 $12.33 $11.92 $12.08 $11.91 1,355,021
2020-06-17 $12.21 $12.43 $12.06 $12.23 $12.06 1,172,066
2020-06-16 $12.28 $12.50 $12.01 $12.11 $11.94 1,274,752
2020-06-15 $11.38 $11.86 $11.19 $11.75 $11.58 1,094,114
2020-06-12 $11.64 $11.84 $11.42 $11.77 $11.60 1,486,206
2020-06-11 $11.81 $12.07 $11.06 $11.11 $10.95 1,869,365
2020-06-10 $12.63 $12.72 $12.42 $12.46 $12.28 1,125,108
2020-06-09 $12.48 $12.81 $12.32 $12.61 $12.43 1,173,527
2020-06-08 $13.00 $13.02 $12.64 $12.72 $12.54 1,464,729
2020-06-05 $12.00 $13.09 $12.00 $12.55 $12.37 2,606,619
2020-06-04 $11.35 $11.92 $11.35 $11.73 $11.56 1,603,924
2020-06-03 $10.79 $11.49 $10.79 $11.41 $11.25 1,506,367
2020-06-02 $10.57 $10.62 $10.28 $10.59 $10.44 1,359,671
2020-06-01 $10.58 $10.70 $10.36 $10.47 $10.32 833,928
2020-05-29 $10.37 $10.67 $10.24 $10.58 $10.43 1,172,770
2020-05-28 $10.99 $11.06 $10.34 $10.40 $10.25 929,863
2020-05-27 $10.61 $10.99 $10.13 $10.97 $10.81 1,510,138
2020-05-26 $10.24 $10.57 $10.08 $10.41 $10.26 1,295,119
2020-05-22 $9.96 $10.00 $9.75 $9.81 $9.67 758,027
2020-05-21 $10.05 $10.12 $9.80 $9.92 $9.78 1,211,331
2020-05-20 $10.05 $10.15 $9.91 $10.02 $9.88 875,945
2020-05-19 $9.96 $10.15 $9.82 $9.82 $9.68 836,896
2020-05-18 $9.71 $10.07 $9.58 $10.01 $9.87 1,557,196
2020-05-15 $9.45 $9.55 $9.24 $9.39 $9.26 1,187,659
2020-05-14 $9.34 $9.67 $9.04 $9.66 $9.52 1,191,393
2020-05-13 $9.89 $9.98 $9.39 $9.48 $9.35 1,502,938
2020-05-12 $10.05 $10.36 $9.80 $9.96 $9.82 1,251,816
2020-05-11 $9.96 $10.20 $9.82 $10.02 $9.88 972,094
2020-05-08 $9.99 $10.15 $9.91 $10.13 $9.99 761,713
2020-05-07 $9.93 $9.99 $9.76 $9.78 $9.64 867,667
2020-05-06 $9.85 $10.06 $9.70 $9.75 $9.61 867,290
2020-05-05 $9.89 $10.22 $9.66 $9.72 $9.58 1,756,622
2020-05-04 $9.61 $9.75 $9.48 $9.73 $9.59 1,661,828
2020-05-01 $9.64 $9.74 $9.38 $9.73 $9.59 1,436,211
2020-04-30 $10.42 $10.45 $9.86 $9.88 $9.74 1,576,785
2020-04-29 $9.66 $10.80 $9.61 $10.52 $10.37 2,427,435
2020-04-28 $10.65 $10.78 $9.17 $9.57 $9.43 4,453,029
2020-04-27 $9.72 $10.29 $9.57 $10.19 $10.05 2,366,835
2020-04-24 $9.17 $9.49 $9.13 $9.41 $9.28 860,755
2020-04-23 $9.16 $9.45 $9.06 $9.17 $9.04 925,000
2020-04-22 $9.15 $9.24 $9.02 $9.15 $9.02 889,643
2020-04-21 $8.92 $9.10 $8.73 $8.78 $8.66 1,385,629
2020-04-20 $9.15 $9.37 $9.02 $9.23 $9.10 701,709
2020-04-17 $9.55 $9.65 $9.20 $9.44 $9.31 1,215,528
2020-04-16 $8.81 $9.23 $8.61 $9.17 $9.04 1,129,721
2020-04-15 $8.77 $8.81 $8.51 $8.64 $8.52 1,640,769
2020-04-14 $9.21 $9.40 $9.02 $9.13 $9.00 1,222,483
2020-04-13 $9.13 $9.13 $8.83 $8.99 $8.86 1,020,998
2020-04-09 $9.50 $9.67 $9.12 $9.18 $9.05 2,355,549
2020-04-08 $8.92 $9.35 $8.72 $9.24 $9.11 1,308,431
2020-04-07 $8.97 $9.17 $8.65 $8.77 $8.65 1,652,598
2020-04-06 $7.88 $8.57 $7.75 $8.53 $8.41 1,514,174
2020-04-03 $7.38 $7.52 $7.14 $7.39 $7.29 1,517,407
2020-04-02 $7.24 $7.73 $7.17 $7.50 $7.39 1,258,002
2020-04-01 $7.42 $7.74 $7.14 $7.37 $7.27 1,779,177
2020-03-31 $8.35 $8.40 $7.75 $7.79 $7.68 1,860,098
2020-03-30 $7.78 $8.36 $7.77 $8.36 $8.24 1,177,439
2020-03-27 $8.12 $8.12 $7.63 $7.73 $7.62 2,137,295
2020-03-26 $8.34 $8.70 $8.20 $8.56 $8.44 1,772,587
2020-03-25 $8.16 $8.63 $7.76 $8.25 $8.13 1,618,394
2020-03-24 $7.47 $8.09 $7.38 $8.04 $7.93 2,159,773
2020-03-23 $7.21 $7.21 $6.49 $6.96 $6.86 1,850,107
2020-03-20 $6.74 $7.49 $6.50 $6.95 $6.85 3,177,717
2020-03-19 $5.81 $6.60 $5.40 $6.48 $6.39 2,623,537
2020-03-18 $7.30 $7.51 $5.50 $5.78 $5.70 2,032,225
2020-03-17 $7.45 $8.03 $6.91 $7.98 $7.87 2,541,955
2020-03-16 $7.01 $7.94 $7.00 $7.28 $7.18 1,692,651
2020-03-13 $7.92 $8.15 $7.37 $8.03 $7.92 2,175,080
2020-03-12 $7.92 $8.10 $7.35 $7.37 $7.27 1,764,075
2020-03-11 $9.09 $9.27 $8.56 $8.65 $8.53 2,143,367
2020-03-10 $9.13 $9.47 $8.71 $9.44 $9.31 1,470,989
2020-03-09 $9.14 $9.19 $8.59 $8.61 $8.49 1,213,691
2020-03-06 $9.95 $10.15 $9.60 $9.86 $9.72 1,009,805
2020-03-05 $10.53 $10.73 $10.15 $10.32 $10.17 1,085,837
2020-03-04 $10.57 $10.96 $10.33 $10.87 $10.72 921,198
2020-03-03 $10.57 $10.86 $10.19 $10.32 $10.17 1,446,486
2020-03-02 $10.55 $10.62 $9.94 $10.54 $10.39 1,590,414
2020-02-28 $9.50 $10.47 $9.26 $10.44 $10.29 2,878,257
2020-02-27 $10.09 $10.38 $9.82 $9.99 $9.85 1,722,600
2020-02-26 $10.58 $10.82 $10.29 $10.43 $10.28 1,131,918
2020-02-25 $11.21 $11.32 $10.39 $10.48 $10.33 1,993,700
2020-02-24 $11.70 $11.82 $11.09 $11.11 $10.95 1,789,698
2020-02-21 $12.95 $13.08 $12.20 $12.32 $12.14 1,691,709
2020-02-20 $12.31 $13.06 $12.04 $12.99 $12.81 3,711,228
2020-02-19 $12.18 $12.46 $12.16 $12.38 $12.20 1,376,642
2020-02-18 $12.45 $12.50 $12.04 $12.06 $11.89 2,102,542
2020-02-14 $12.80 $12.88 $12.54 $12.63 $12.45 1,618,774
2020-02-13 $12.73 $13.02 $12.57 $12.71 $12.53 1,522,493
2020-02-12 $13.38 $13.60 $12.79 $12.99 $12.81 2,536,380
2020-02-11 $13.92 $14.82 $13.08 $13.24 $13.05 7,993,621
2020-02-10 $11.08 $11.61 $10.95 $11.55 $11.39 2,878,660
2020-02-07 $11.32 $11.41 $11.06 $11.08 $10.92 1,405,221
2020-02-06 $11.87 $11.87 $11.43 $11.44 $11.28 914,821
2020-02-05 $11.72 $11.84 $11.52 $11.83 $11.66 1,131,262
2020-02-04 $11.37 $11.55 $11.21 $11.46 $11.30 945,647
2020-02-03 $11.21 $11.37 $11.13 $11.17 $11.01 987,024
2020-01-31 $11.84 $11.87 $11.20 $11.25 $11.09 1,185,344
2020-01-30 $11.79 $12.13 $11.70 $11.97 $11.80 781,792
2020-01-29 $12.07 $12.14 $11.81 $11.92 $11.75 1,098,400
2020-01-28 $11.94 $12.18 $11.94 $12.02 $11.85 877,597
2020-01-27 $12.46 $12.46 $11.80 $11.85 $11.68 1,221,396
2020-01-24 $13.44 $13.45 $12.66 $12.79 $12.61 1,605,238
2020-01-23 $13.20 $13.48 $13.11 $13.39 $13.20 645,355
2020-01-22 $13.12 $13.41 $13.11 $13.20 $13.01 1,016,082
2020-01-21 $13.10 $13.20 $13.03 $13.10 $12.91 890,082
2020-01-17 $13.35 $13.42 $13.03 $13.20 $13.01 615,036
2020-01-16 $12.99 $13.28 $12.99 $13.23 $13.04 691,367
2020-01-15 $12.91 $13.05 $12.83 $12.98 $12.80 847,776
2020-01-14 $12.79 $13.04 $12.74 $12.92 $12.74 1,032,669
2020-01-13 $12.75 $12.85 $12.69 $12.78 $12.60 740,733
2020-01-10 $12.93 $12.94 $12.67 $12.71 $12.53 571,874
2020-01-09 $13.20 $13.50 $12.90 $12.93 $12.75 877,633
2020-01-08 $13.03 $13.08 $12.75 $13.05 $12.86 1,030,353
2020-01-07 $12.91 $13.21 $12.74 $13.03 $12.84 668,034
2020-01-06 $12.67 $12.98 $12.57 $12.85 $12.67 732,139
2020-01-03 $13.01 $13.06 $12.72 $12.90 $12.72 738,317
2020-01-02 $13.17 $13.26 $13.00 $13.26 $13.07 712,077
2019-12-31 $13.16 $13.25 $12.96 $13.00 $12.82 788,333
2019-12-30 $13.28 $13.39 $12.98 $13.27 $13.08 618,170
2019-12-27 $14.01 $14.07 $13.26 $13.28 $13.09 1,042,696
2019-12-26 $13.36 $14.08 $13.34 $13.89 $13.69 1,681,428
2019-12-24 $13.46 $13.55 $13.13 $13.36 $13.17 330,224
2019-12-23 $13.29 $13.67 $13.20 $13.45 $13.26 809,702
2019-12-20 $13.04 $13.27 $12.92 $13.18 $12.99 1,826,667
2019-12-19 $13.02 $13.04 $12.86 $12.96 $12.78 574,014
2019-12-18 $13.00 $13.06 $12.88 $12.98 $12.80 828,030
2019-12-17 $13.00 $13.00 $12.84 $12.94 $12.76 657,436
2019-12-16 $12.80 $13.04 $12.80 $12.91 $12.73 580,073
2019-12-13 $12.66 $12.88 $12.61 $12.79 $12.61 563,232
2019-12-12 $12.12 $12.89 $12.04 $12.74 $12.56 1,196,591
2019-12-11 $12.49 $12.78 $12.44 $12.75 $12.57 753,861
2019-12-10 $12.56 $12.63 $12.33 $12.43 $12.25 743,820
2019-12-09 $12.57 $12.64 $12.53 $12.55 $12.37 476,004
2019-12-06 $12.68 $12.70 $12.51 $12.60 $12.42 1,009,293
2019-12-05 $12.26 $12.54 $12.24 $12.45 $12.27 2,159,268
2019-12-04 $11.86 $12.16 $11.69 $12.15 $11.98 1,296,771
2019-12-03 $11.56 $11.91 $11.47 $11.74 $11.57 940,395
2019-12-02 $12.10 $12.11 $11.75 $11.79 $11.62 1,189,298
2019-11-29 $12.21 $12.26 $12.09 $12.09 $11.92 529,587
2019-11-27 $12.32 $12.41 $12.16 $12.33 $12.15 866,050
2019-11-26 $12.47 $12.59 $12.24 $12.32 $12.14 1,244,481
2019-11-25 $12.16 $12.57 $12.16 $12.50 $12.32 675,797
2019-11-22 $12.35 $12.46 $12.05 $12.13 $11.96 763,107
2019-11-21 $13.21 $13.43 $12.09 $12.32 $12.14 1,524,602
2019-11-20 $12.96 $13.50 $12.96 $13.33 $13.14 2,167,847
2019-11-19 $12.91 $13.07 $12.89 $13.00 $12.82 1,363,238
2019-11-18 $12.99 $13.07 $12.83 $12.90 $12.72 667,631
2019-11-15 $13.00 $13.41 $12.90 $13.00 $12.82 1,387,834
2019-11-14 $12.92 $12.95 $12.68 $12.88 $12.70 690,803
2019-11-13 $12.83 $13.10 $12.76 $12.96 $12.78 955,138
2019-11-12 $12.74 $13.00 $12.65 $12.91 $12.73 957,164
2019-11-11 $12.69 $12.87 $12.52 $12.71 $12.53 688,667
2019-11-08 $12.67 $12.87 $12.61 $12.79 $12.61 672,433
2019-11-07 $13.25 $13.25 $12.62 $12.76 $12.58 1,398,021
2019-11-06 $13.21 $13.21 $12.85 $13.07 $12.88 907,425
2019-11-05 $13.24 $13.30 $12.96 $13.21 $13.02 2,022,246
2019-11-04 $13.08 $13.33 $12.99 $13.33 $13.14 1,976,947
2019-11-01 $12.55 $12.97 $12.50 $12.96 $12.78 2,522,866
2019-10-31 $13.69 $13.98 $12.31 $12.43 $12.25 3,273,264
2019-10-30 $14.85 $15.25 $13.58 $13.60 $13.41 3,943,722
2019-10-29 $13.46 $15.00 $13.15 $14.92 $14.71 7,902,416
2019-10-28 $10.92 $11.19 $10.91 $11.08 $10.92 1,503,290
2019-10-25 $10.38 $10.83 $10.34 $10.83 $10.68 1,238,515
2019-10-24 $10.03 $10.37 $9.93 $10.36 $10.21 797,181
2019-10-23 $10.00 $10.03 $9.83 $9.89 $9.75 670,236
2019-10-22 $10.18 $10.20 $10.08 $10.10 $9.96 629,953
2019-10-21 $10.06 $10.35 $9.95 $10.19 $10.05 806,541
2019-10-18 $9.79 $9.94 $9.78 $9.89 $9.75 508,019
2019-10-17 $9.85 $10.03 $9.72 $9.85 $9.71 489,877
2019-10-16 $9.86 $9.87 $9.72 $9.78 $9.64 478,365
2019-10-15 $9.82 $9.96 $9.75 $9.87 $9.73 549,246
2019-10-14 $9.77 $9.81 $9.65 $9.74 $9.60 387,328
2019-10-11 $9.79 $9.95 $9.74 $9.76 $9.62 542,585
2019-10-10 $9.69 $9.82 $9.57 $9.66 $9.52 541,149
2019-10-09 $9.67 $9.73 $9.56 $9.66 $9.52 572,669
2019-10-08 $9.71 $9.79 $9.49 $9.56 $9.42 659,881
2019-10-07 $9.92 $10.01 $9.70 $9.76 $9.62 1,115,814
2019-10-04 $9.55 $9.99 $9.55 $9.88 $9.74 1,236,713
2019-10-03 $9.21 $9.57 $9.16 $9.53 $9.39 1,679,280
2019-10-02 $9.14 $9.24 $9.01 $9.24 $9.11 1,121,052
2019-10-01 $9.18 $9.32 $9.14 $9.20 $9.07 953,061
2019-09-30 $8.96 $9.14 $8.96 $9.10 $8.97 1,100,961
2019-09-27 $9.01 $9.21 $8.79 $8.90 $8.77 654,317
2019-09-26 $9.15 $9.18 $9.02 $9.06 $8.93 365,796
2019-09-25 $8.92 $9.19 $8.92 $9.17 $9.04 792,727
2019-09-24 $9.23 $9.33 $8.92 $8.95 $8.82 1,080,835
2019-09-23 $9.04 $9.25 $9.04 $9.17 $9.04 1,036,264
2019-09-20 $9.27 $9.34 $8.94 $9.04 $8.91 2,325,837
2019-09-19 $9.20 $9.50 $9.19 $9.33 $9.20 1,192,246
2019-09-18 $9.08 $9.20 $9.01 $9.15 $9.02 1,111,723
2019-09-17 $9.01 $9.13 $8.86 $9.13 $9.00 759,527
2019-09-16 $9.00 $9.17 $8.94 $9.07 $8.94 559,331
2019-09-13 $9.22 $9.26 $9.09 $9.12 $8.99 514,557
2019-09-12 $9.24 $9.37 $9.06 $9.23 $9.10 572,891
2019-09-11 $9.15 $9.28 $9.00 $9.24 $9.11 1,126,061
2019-09-10 $9.14 $9.16 $8.92 $9.11 $8.98 477,058
2019-09-09 $9.07 $9.15 $8.90 $9.15 $9.02 638,780
2019-09-06 $9.12 $9.12 $9.00 $9.06 $8.93 444,006
2019-09-05 $9.00 $9.27 $9.00 $9.07 $8.94 868,644
2019-09-04 $8.75 $8.88 $8.62 $8.83 $8.70 645,747
2019-09-03 $8.71 $8.71 $8.53 $8.60 $8.48 443,253
2019-08-30 $8.88 $8.89 $8.63 $8.75 $8.63 488,968
2019-08-29 $8.79 $8.91 $8.79 $8.84 $8.71 462,981
2019-08-28 $8.45 $8.69 $8.36 $8.66 $8.54 523,557
2019-08-27 $8.72 $8.73 $8.50 $8.51 $8.39 431,990
2019-08-26 $8.81 $8.91 $8.58 $8.61 $8.49 758,440
2019-08-23 $9.01 $9.18 $8.78 $8.80 $8.67 542,115
2019-08-22 $9.11 $9.19 $9.00 $9.09 $8.96 724,853
2019-08-21 $9.01 $9.05 $8.92 $9.02 $8.89 419,389
2019-08-20 $9.05 $9.06 $8.86 $8.92 $8.79 484,617
2019-08-19 $9.11 $9.15 $8.99 $9.04 $8.91 1,083,783
2019-08-16 $8.71 $8.97 $8.61 $8.93 $8.80 488,111
2019-08-15 $8.77 $8.78 $8.56 $8.64 $8.52 330,169
2019-08-14 $8.75 $8.78 $8.61 $8.64 $8.52 679,644
2019-08-13 $8.80 $9.02 $8.76 $8.95 $8.82 584,865
2019-08-12 $8.85 $8.89 $8.79 $8.83 $8.70 386,065
2019-08-09 $8.95 $9.01 $8.72 $8.94 $8.81 952,734
2019-08-08 $8.85 $9.08 $8.78 $9.02 $8.89 743,831
2019-08-07 $8.52 $8.84 $8.52 $8.77 $8.65 1,303,494
2019-08-06 $8.96 $9.11 $8.56 $8.66 $8.54 1,362,009
2019-08-05 $8.89 $8.99 $8.64 $8.86 $8.73 1,138,043
2019-08-02 $9.19 $9.21 $8.93 $9.16 $9.03 849,316
2019-08-01 $9.21 $9.54 $9.03 $9.24 $9.11 1,525,699
2019-07-31 $9.55 $9.64 $8.98 $9.23 $9.10 2,562,849
2019-07-30 $8.40 $9.79 $8.07 $9.78 $9.64 3,856,325
2019-07-29 $8.23 $8.26 $8.04 $8.18 $8.06 1,059,895
2019-07-26 $8.11 $8.20 $8.07 $8.20 $8.08 507,914
2019-07-25 $8.31 $8.33 $8.02 $8.04 $7.93 853,891
2019-07-24 $7.95 $8.32 $7.95 $8.32 $8.20 928,287
2019-07-23 $7.81 $7.94 $7.80 $7.93 $7.82 616,593
2019-07-22 $7.65 $7.79 $7.63 $7.75 $7.64 877,073
2019-07-19 $7.64 $7.75 $7.61 $7.62 $7.51 683,350
2019-07-18 $7.62 $7.71 $7.61 $7.65 $7.54 436,901
2019-07-17 $7.59 $7.68 $7.48 $7.60 $7.49 427,802
2019-07-16 $7.57 $7.59 $7.47 $7.57 $7.46 490,704
2019-07-15 $7.57 $7.66 $7.53 $7.57 $7.46 348,902
2019-07-12 $7.40 $7.60 $7.36 $7.56 $7.45 486,893
2019-07-11 $7.46 $7.50 $7.34 $7.40 $7.29 578,782
2019-07-10 $7.48 $7.60 $7.40 $7.44 $7.33 507,836
2019-07-09 $7.31 $7.41 $7.28 $7.39 $7.29 653,190
2019-07-08 $7.38 $7.38 $7.28 $7.35 $7.25 618,699
2019-07-05 $7.43 $7.47 $7.29 $7.40 $7.29 506,786
2019-07-03 $7.56 $7.56 $7.43 $7.48 $7.37 252,273
2019-07-02 $7.62 $7.66 $7.47 $7.54 $7.43 541,653
2019-07-01 $7.73 $7.86 $7.61 $7.68 $7.57 756,821
2019-06-28 $7.41 $7.49 $7.31 $7.46 $7.35 1,379,304
2019-06-27 $7.26 $7.40 $7.26 $7.38 $7.28 488,987
2019-06-26 $7.03 $7.24 $7.00 $7.20 $7.10 588,525
2019-06-25 $7.05 $7.10 $6.90 $6.91 $6.81 790,377
2019-06-24 $7.07 $7.09 $7.02 $7.06 $6.96 880,258
2019-06-21 $7.14 $7.16 $7.04 $7.07 $6.97 949,823
2019-06-20 $7.19 $7.26 $7.15 $7.19 $7.09 780,953
2019-06-19 $7.16 $7.22 $7.00 $7.06 $6.96 592,719
2019-06-18 $6.93 $7.17 $6.93 $7.12 $7.02 871,070
2019-06-17 $6.93 $7.00 $6.85 $6.86 $6.76 569,126
2019-06-14 $7.13 $7.18 $6.81 $6.86 $6.76 934,174
2019-06-13 $7.25 $7.34 $7.20 $7.26 $7.16 491,795
2019-06-12 $7.34 $7.38 $7.15 $7.21 $7.11 579,715
2019-06-11 $7.52 $7.52 $7.33 $7.37 $7.27 736,044
2019-06-10 $7.17 $7.49 $7.17 $7.40 $7.29 1,181,859
2019-06-07 $7.10 $7.12 $7.00 $7.07 $6.97 745,515
2019-06-06 $6.98 $7.13 $6.96 $7.10 $7.00 746,652
2019-06-05 $7.15 $7.20 $6.92 $7.00 $6.90 1,323,048
2019-06-04 $6.70 $7.12 $6.64 $7.10 $7.00 1,549,860
2019-06-03 $6.49 $6.64 $6.44 $6.58 $6.49 1,301,867
2019-05-31 $6.58 $6.64 $6.44 $6.48 $6.39 822,111
2019-05-30 $6.57 $6.74 $6.57 $6.68 $6.59 1,092,584
2019-05-29 $6.45 $6.57 $6.41 $6.55 $6.46 1,487,220
2019-05-28 $6.60 $6.63 $6.44 $6.50 $6.41 893,585
2019-05-24 $6.69 $6.76 $6.54 $6.55 $6.46 553,179
2019-05-23 $6.76 $6.78 $6.54 $6.63 $6.54 933,426
2019-05-22 $6.93 $7.02 $6.86 $6.89 $6.79 545,139
2019-05-21 $7.16 $7.20 $6.99 $7.01 $6.91 1,109,649
2019-05-20 $7.06 $7.11 $7.03 $7.05 $6.95 1,777,564
2019-05-17 $6.96 $7.28 $6.96 $7.16 $7.06 1,216,619
2019-05-16 $7.26 $7.33 $7.17 $7.25 $7.15 1,150,418
2019-05-15 $7.13 $7.35 $7.12 $7.31 $7.21 664,389
2019-05-14 $7.20 $7.35 $7.19 $7.20 $7.10 954,844
2019-05-13 $7.31 $7.36 $7.00 $7.13 $7.03 1,644,682
2019-05-10 $7.57 $7.70 $7.45 $7.54 $7.43 940,973
2019-05-09 $7.61 $7.68 $7.52 $7.61 $7.50 1,289,040
2019-05-08 $7.72 $7.83 $7.67 $7.76 $7.65 1,515,451
2019-05-07 $8.00 $8.00 $7.66 $7.80 $7.69 1,503,114
2019-05-06 $8.20 $8.28 $7.91 $8.01 $7.90 1,858,835
2019-05-03 $8.91 $9.07 $8.34 $8.41 $8.29 1,773,220
2019-05-02 $8.97 $9.09 $8.88 $8.96 $8.83 698,647
2019-05-01 $9.18 $9.26 $8.94 $8.98 $8.85 793,658
2019-04-30 $9.11 $9.18 $8.99 $9.06 $8.93 889,009
2019-04-29 $9.13 $9.24 $9.06 $9.12 $8.99 743,854
2019-04-26 $9.31 $9.34 $9.10 $9.17 $9.04 1,066,528
2019-04-25 $9.50 $9.74 $9.39 $9.40 $9.27 1,192,703
2019-04-24 $9.10 $9.59 $9.10 $9.50 $9.37 2,098,532
2019-04-23 $8.90 $9.17 $8.90 $9.03 $8.90 774,170
2019-04-22 $8.95 $9.02 $8.88 $8.90 $8.77 454,583
2019-04-18 $9.03 $9.13 $9.00 $9.03 $8.90 637,066
2019-04-17 $9.14 $9.19 $8.96 $9.03 $8.90 685,233
2019-04-16 $9.08 $9.23 $9.01 $9.02 $8.89 541,751
2019-04-15 $9.10 $9.17 $9.03 $9.04 $8.91 761,266
2019-04-12 $9.05 $9.13 $9.00 $9.11 $8.98 501,002
2019-04-11 $8.97 $9.06 $8.95 $8.98 $8.85 472,514
2019-04-10 $8.86 $9.03 $8.86 $8.96 $8.83 482,735
2019-04-09 $8.90 $8.97 $8.85 $8.88 $8.75 491,208
2019-04-08 $8.92 $8.98 $8.85 $8.96 $8.83 366,926
2019-04-05 $8.93 $9.05 $8.89 $8.95 $8.82 511,765
2019-04-04 $8.91 $8.99 $8.82 $8.88 $8.75 612,097
2019-04-03 $8.84 $8.99 $8.80 $8.88 $8.75 723,811
2019-04-02 $8.79 $8.84 $8.71 $8.74 $8.62 827,959
2019-04-01 $8.64 $8.84 $8.64 $8.77 $8.65 668,565
2019-03-29 $8.56 $8.60 $8.47 $8.54 $8.42 610,118
2019-03-28 $8.48 $8.60 $8.39 $8.46 $8.34 453,443
2019-03-27 $8.63 $8.69 $8.44 $8.48 $8.36 515,417
2019-03-26 $8.69 $8.80 $8.57 $8.64 $8.52 573,069
2019-03-25 $8.61 $8.72 $8.49 $8.63 $8.51 770,333
2019-03-22 $8.84 $8.88 $8.62 $8.66 $8.54 1,160,781
2019-03-21 $8.59 $8.99 $8.56 $8.93 $8.80 787,024
2019-03-20 $8.71 $8.76 $8.55 $8.60 $8.48 605,963
2019-03-19 $8.74 $8.84 $8.71 $8.71 $8.59 808,436
2019-03-18 $8.74 $8.83 $8.63 $8.69 $8.57 826,101
2019-03-15 $8.69 $8.89 $8.63 $8.77 $8.65 1,235,383
2019-03-14 $8.60 $8.74 $8.56 $8.60 $8.48 714,932
2019-03-13 $8.76 $8.84 $8.56 $8.59 $8.47 837,368
2019-03-12 $8.70 $8.99 $8.62 $8.73 $8.61 798,114
2019-03-11 $8.53 $8.66 $8.49 $8.64 $8.52 789,618
2019-03-08 $8.49 $8.59 $8.42 $8.47 $8.35 849,228
2019-03-07 $8.62 $8.69 $8.46 $8.59 $8.47 703,971
2019-03-06 $8.83 $8.84 $8.61 $8.65 $8.53 770,821
2019-03-05 $9.04 $9.04 $8.83 $8.85 $8.72 729,273
2019-03-04 $8.95 $9.11 $8.87 $9.03 $8.90 1,321,931
2019-03-01 $8.88 $9.02 $8.84 $8.90 $8.77 1,004,659
2019-02-28 $8.78 $8.92 $8.74 $8.78 $8.66 931,652
2019-02-27 $9.06 $9.08 $8.81 $8.84 $8.71 851,981
2019-02-26 $9.26 $9.29 $9.05 $9.09 $8.96 1,299,808
2019-02-25 $9.44 $9.50 $9.24 $9.29 $9.16 1,019,978
2019-02-22 $9.36 $9.40 $9.22 $9.34 $9.21 1,080,702
2019-02-21 $9.47 $9.50 $9.30 $9.34 $9.21 1,114,931
2019-02-20 $9.41 $9.53 $9.41 $9.47 $9.34 1,147,091
2019-02-19 $9.47 $9.57 $9.31 $9.40 $9.27 1,618,896
2019-02-15 $9.46 $9.55 $9.39 $9.48 $9.35 993,465
2019-02-14 $9.14 $9.47 $9.09 $9.41 $9.28 1,354,584
2019-02-13 $8.95 $9.32 $8.78 $9.24 $9.11 2,304,498
2019-02-12 $8.10 $8.99 $8.00 $8.92 $8.79 2,876,450
2019-02-11 $8.38 $8.49 $8.27 $8.48 $8.36 1,309,716
2019-02-08 $8.31 $8.51 $8.27 $8.38 $8.26 1,159,841
2019-02-07 $8.59 $8.74 $8.31 $8.41 $8.29 1,457,028
2019-02-06 $8.32 $8.79 $8.30 $8.63 $8.51 2,032,533
2019-02-05 $8.20 $8.32 $8.17 $8.28 $8.16 584,533
2019-02-04 $8.17 $8.22 $8.10 $8.22 $8.10 719,500
2019-02-01 $8.02 $8.17 $7.99 $8.14 $8.02 881,041
2019-01-31 $7.90 $8.08 $7.81 $8.00 $7.89 852,462
2019-01-30 $7.88 $8.01 $7.76 $7.93 $7.82 805,123
2019-01-29 $7.85 $7.89 $7.71 $7.78 $7.67 847,610
2019-01-28 $7.57 $7.84 $7.50 $7.83 $7.72 696,766
2019-01-25 $7.44 $7.80 $7.44 $7.75 $7.64 787,894
2019-01-24 $7.28 $7.51 $7.28 $7.38 $7.28 706,035
2019-01-23 $7.34 $7.38 $7.05 $7.09 $6.99 720,000
2019-01-22 $7.44 $7.47 $7.24 $7.28 $7.18 739,867
2019-01-18 $7.29 $7.56 $7.28 $7.49 $7.38 885,137
2019-01-17 $7.20 $7.31 $7.09 $7.22 $7.12 970,180
2019-01-16 $7.44 $7.53 $7.26 $7.27 $7.17 677,287
2019-01-15 $7.41 $7.48 $7.30 $7.37 $7.27 618,345
2019-01-14 $7.38 $7.46 $7.26 $7.37 $7.27 909,055
2019-01-11 $7.35 $7.48 $7.28 $7.45 $7.34 726,345
2019-01-10 $7.07 $7.46 $7.04 $7.37 $7.27 1,023,356
2019-01-09 $7.11 $7.25 $7.04 $7.13 $7.03 729,983
2019-01-08 $7.06 $7.11 $6.90 $7.03 $6.93 1,718,925
2019-01-07 $6.63 $7.05 $6.56 $7.01 $6.91 1,598,949
2019-01-04 $6.46 $6.68 $6.42 $6.60 $6.51 1,280,028
2019-01-03 $6.53 $6.62 $6.29 $6.33 $6.24 856,754
2019-01-02 $6.45 $6.74 $6.45 $6.67 $6.58 1,162,938
2018-12-31 $6.59 $6.61 $6.45 $6.56 $6.47 543,212
2018-12-28 $6.42 $6.63 $6.33 $6.50 $6.41 639,608
2018-12-27 $6.10 $6.40 $6.04 $6.39 $6.30 787,303
2018-12-26 $5.83 $6.22 $5.83 $6.21 $6.12 814,689
2018-12-24 $5.95 $6.02 $5.74 $5.75 $5.67 559,201
2018-12-21 $6.29 $6.31 $5.94 $5.99 $5.90 1,789,535
2018-12-20 $6.16 $6.38 $6.15 $6.23 $6.14 864,155
2018-12-19 $6.42 $6.54 $6.11 $6.18 $6.09 1,373,931
2018-12-18 $6.37 $6.60 $6.36 $6.44 $6.35 927,774
2018-12-17 $6.32 $6.59 $6.26 $6.31 $6.22 1,863,469
2018-12-14 $6.40 $6.60 $6.32 $6.37 $6.28 817,369
2018-12-13 $6.58 $6.63 $6.46 $6.50 $6.41 1,262,879
2018-12-12 $6.39 $6.56 $6.31 $6.53 $6.44 772,838
2018-12-11 $6.37 $6.52 $6.22 $6.29 $6.20 585,300
2018-12-10 $6.14 $6.39 $6.12 $6.31 $6.22 936,093
2018-12-07 $6.41 $6.47 $6.13 $6.17 $6.08 845,258
2018-12-06 $6.41 $6.49 $6.32 $6.37 $6.28 1,446,760
2018-12-04 $6.90 $6.96 $6.56 $6.58 $6.49 1,152,999
2018-12-03 $7.00 $7.13 $6.88 $6.97 $6.87 1,062,569
2018-11-30 $6.73 $6.86 $6.61 $6.85 $6.75 776,537
2018-11-29 $6.78 $6.90 $6.70 $6.72 $6.62 499,651
2018-11-28 $6.66 $6.84 $6.56 $6.84 $6.74 1,120,724
2018-11-27 $6.40 $6.65 $6.35 $6.61 $6.52 944,761
2018-11-26 $6.47 $6.52 $6.34 $6.44 $6.35 1,448,986
2018-11-23 $6.27 $6.46 $6.27 $6.35 $6.26 358,818
2018-11-21 $6.41 $6.48 $6.30 $6.34 $6.25 672,829
2018-11-20 $6.14 $6.41 $6.10 $6.30 $6.21 1,168,087
2018-11-19 $6.57 $6.58 $6.26 $6.28 $6.19 958,021
2018-11-16 $6.45 $6.67 $6.32 $6.64 $6.55 1,418,458
2018-11-15 $6.46 $6.70 $6.41 $6.67 $6.58 1,208,580
2018-11-14 $6.68 $6.72 $6.35 $6.45 $6.36 1,765,169
2018-11-13 $6.58 $6.69 $6.47 $6.54 $6.45 1,045,400
2018-11-12 $6.65 $6.67 $6.45 $6.51 $6.42 903,835
2018-11-09 $6.91 $7.00 $6.70 $6.72 $6.62 1,216,043
2018-11-08 $6.99 $7.13 $6.99 $7.03 $6.93 550,661
2018-11-07 $7.10 $7.10 $6.90 $7.05 $6.95 1,196,552
2018-11-06 $7.00 $7.15 $6.91 $7.06 $6.96 1,645,097
2018-11-05 $7.13 $7.17 $6.85 $6.99 $6.89 1,323,377
2018-11-02 $7.31 $7.46 $7.10 $7.14 $7.04 1,422,821
2018-11-01 $7.17 $7.35 $7.03 $7.28 $7.18 3,452,164
2018-10-31 $7.25 $7.35 $7.02 $7.15 $7.05 2,284,872
2018-10-30 $6.30 $7.24 $6.25 $7.17 $7.07 4,021,700
2018-10-29 $6.15 $6.30 $5.92 $6.03 $5.94 1,308,259
2018-10-26 $5.90 $6.13 $5.83 $5.98 $5.90 1,299,349
2018-10-25 $5.74 $6.04 $5.74 $6.03 $5.94 1,545,683
2018-10-24 $6.12 $6.16 $5.72 $5.74 $5.66 1,783,644
2018-10-23 $6.00 $6.31 $5.91 $6.18 $6.09 1,736,346
2018-10-22 $6.15 $6.20 $6.05 $6.15 $6.06 1,153,995
2018-10-19 $6.30 $6.39 $6.08 $6.09 $6.00 1,669,005
2018-10-18 $6.61 $6.69 $6.28 $6.28 $6.19 2,625,782
2018-10-17 $7.29 $7.36 $6.71 $6.72 $6.62 2,388,662
2018-10-16 $7.03 $7.16 $6.99 $7.15 $7.05 1,291,155
2018-10-15 $6.81 $7.11 $6.77 $6.97 $6.87 1,139,812
2018-10-12 $6.91 $7.00 $6.73 $6.82 $6.72 1,486,247
2018-10-11 $6.65 $6.86 $6.61 $6.73 $6.63 1,474,083
2018-10-10 $6.78 $6.90 $6.64 $6.66 $6.57 997,868
2018-10-09 $6.89 $6.96 $6.82 $6.85 $6.75 1,005,255
2018-10-08 $7.01 $7.08 $6.77 $6.89 $6.79 910,052
2018-10-05 $7.29 $7.35 $6.97 $7.06 $6.96 1,112,275
2018-10-04 $7.48 $7.48 $7.24 $7.32 $7.22 1,067,410
2018-10-03 $7.36 $7.52 $7.26 $7.48 $7.37 1,205,178
2018-10-02 $7.28 $7.57 $7.28 $7.31 $7.21 1,267,741
2018-10-01 $7.41 $7.47 $7.18 $7.30 $7.20 1,197,546
2018-09-28 $7.41 $7.46 $7.31 $7.39 $7.29 938,626
2018-09-27 $7.57 $7.59 $7.39 $7.41 $7.30 840,807
2018-09-26 $7.61 $7.68 $7.51 $7.52 $7.41 858,450
2018-09-25 $7.83 $7.87 $7.58 $7.60 $7.49 1,618,107
2018-09-24 $7.75 $7.83 $7.67 $7.81 $7.70 636,178
2018-09-21 $7.81 $7.87 $7.76 $7.78 $7.67 978,618
2018-09-20 $7.79 $7.87 $7.73 $7.84 $7.73 787,658
2018-09-19 $7.75 $7.82 $7.70 $7.72 $7.61 553,011
2018-09-18 $7.82 $7.89 $7.60 $7.74 $7.63 1,588,320
2018-09-17 $7.70 $7.89 $7.69 $7.80 $7.69 653,168
2018-09-14 $7.68 $7.85 $7.65 $7.72 $7.61 1,292,058
2018-09-13 $7.39 $7.75 $7.38 $7.66 $7.55 1,267,075
2018-09-12 $7.58 $7.58 $7.30 $7.33 $7.23 1,912,577
2018-09-11 $7.81 $7.81 $7.56 $7.62 $7.51 943,837
2018-09-10 $7.93 $7.93 $7.75 $7.83 $7.72 767,529
2018-09-07 $7.83 $7.95 $7.76 $7.81 $7.70 1,029,979
2018-09-06 $8.22 $8.25 $7.83 $7.85 $7.74 1,820,707
2018-09-05 $8.35 $8.41 $8.21 $8.26 $8.14 1,097,284
2018-09-04 $8.71 $8.72 $8.34 $8.37 $8.25 1,563,129
2018-08-31 $8.81 $8.83 $8.63 $8.73 $8.61 950,825
2018-08-30 $8.61 $9.23 $8.61 $8.82 $8.69 765,444
2018-08-29 $8.78 $8.82 $8.60 $8.64 $8.52 1,509,186
2018-08-28 $8.83 $8.87 $8.71 $8.78 $8.66 720,730
2018-08-27 $8.70 $8.99 $8.70 $8.78 $8.66 967,650
2018-08-24 $8.62 $8.74 $8.58 $8.64 $8.52 1,125,917
2018-08-23 $8.69 $8.73 $8.57 $8.59 $8.47 946,350
2018-08-22 $8.74 $8.77 $8.65 $8.69 $8.57 1,015,324
2018-08-21 $8.78 $8.89 $8.76 $8.79 $8.67 752,771
2018-08-20 $8.78 $8.83 $8.66 $8.73 $8.61 556,170
2018-08-17 $8.77 $8.77 $8.55 $8.74 $8.62 792,704
2018-08-16 $8.87 $8.98 $8.82 $8.83 $8.70 623,448
2018-08-15 $9.17 $9.18 $8.65 $8.83 $8.70 1,400,321
2018-08-14 $9.36 $9.40 $9.23 $9.24 $9.11 786,337
2018-08-13 $9.32 $9.39 $9.24 $9.34 $9.21 1,027,557
2018-08-10 $9.12 $9.30 $9.03 $9.29 $9.16 790,963
2018-08-09 $9.28 $9.28 $9.16 $9.23 $9.10 844,801
2018-08-08 $9.17 $9.28 $9.06 $9.28 $9.15 726,927
2018-08-07 $9.09 $9.30 $9.09 $9.22 $9.09 735,234
2018-08-06 $9.09 $9.17 $9.01 $9.17 $9.04 843,063
2018-08-03 $8.61 $9.05 $8.61 $9.05 $8.92 745,592
2018-08-02 $8.61 $8.92 $8.51 $8.90 $8.77 1,245,350
2018-08-01 $8.61 $8.80 $8.42 $8.63 $8.51 1,625,786
2018-07-31 $9.09 $9.37 $8.66 $8.68 $8.56 1,969,375
2018-07-30 $8.98 $9.12 $8.91 $8.99 $8.86 869,582
2018-07-27 $8.95 $9.15 $8.94 $8.94 $8.81 1,048,755
2018-07-26 $8.62 $8.91 $8.62 $8.90 $8.77 1,173,615
2018-07-25 $8.78 $8.80 $8.53 $8.63 $8.51 1,021,996
2018-07-24 $8.75 $8.96 $8.74 $8.76 $8.64 846,725
2018-07-23 $8.73 $8.73 $8.53 $8.68 $8.56 888,308
2018-07-20 $8.85 $8.90 $8.72 $8.74 $8.62 822,776
2018-07-19 $8.91 $9.00 $8.85 $8.92 $8.79 1,013,937
2018-07-18 $8.58 $8.95 $8.55 $8.93 $8.80 1,527,291
2018-07-17 $8.46 $8.58 $8.44 $8.50 $8.38 1,391,589
2018-07-16 $8.64 $8.65 $8.50 $8.50 $8.38 662,834
2018-07-13 $8.62 $8.72 $8.59 $8.60 $8.48 641,804
2018-07-12 $8.52 $8.72 $8.49 $8.60 $8.48 931,041
2018-07-11 $8.87 $8.90 $8.48 $8.50 $8.38 1,101,059
2018-07-10 $8.92 $9.03 $8.87 $8.95 $8.82 812,392
2018-07-09 $8.84 $8.90 $8.79 $8.88 $8.75 658,231
2018-07-06 $8.61 $8.80 $8.55 $8.79 $8.67 537,902
2018-07-05 $8.53 $8.66 $8.53 $8.64 $8.52 580,775
2018-07-03 $8.67 $8.68 $8.43 $8.45 $8.33 511,549
2018-07-02 $8.52 $8.65 $8.40 $8.65 $8.53 524,446
2018-06-29 $8.66 $8.74 $8.58 $8.59 $8.47 681,832
2018-06-28 $8.56 $8.64 $8.50 $8.59 $8.47 890,110
2018-06-27 $8.87 $8.93 $8.58 $8.61 $8.49 772,928
2018-06-26 $8.69 $8.89 $8.58 $8.84 $8.71 1,224,967
2018-06-25 $8.83 $8.83 $8.52 $8.67 $8.55 1,102,416
2018-06-22 $9.11 $9.13 $8.92 $8.93 $8.80 1,346,624
2018-06-21 $9.17 $9.23 $9.03 $9.06 $8.93 601,152
2018-06-20 $9.09 $9.15 $8.99 $9.15 $9.02 779,445
2018-06-19 $9.00 $9.07 $8.92 $9.04 $8.91 855,345
2018-06-18 $9.09 $9.20 $8.93 $9.07 $8.94 700,245
2018-06-15 $8.90 $9.18 $8.80 $9.17 $9.04 1,321,668
2018-06-14 $8.98 $9.02 $8.90 $8.95 $8.82 632,413
2018-06-13 $9.00 $9.10 $8.92 $8.96 $8.83 800,322
2018-06-12 $9.04 $9.07 $8.89 $9.00 $8.87 796,626
2018-06-11 $9.10 $9.20 $8.99 $9.00 $8.87 1,070,767
2018-06-08 $9.20 $9.23 $9.03 $9.09 $8.96 891,658
2018-06-07 $9.38 $9.38 $9.21 $9.28 $9.15 909,716
2018-06-06 $9.43 $9.43 $9.27 $9.41 $9.28 813,384
2018-06-05 $9.36 $9.47 $9.25 $9.38 $9.25 699,530
2018-06-04 $9.35 $9.40 $9.24 $9.34 $9.21 812,800
2018-06-01 $9.21 $9.34 $9.15 $9.32 $9.19 575,141
2018-05-31 $9.24 $9.30 $9.02 $9.10 $8.97 1,027,941
2018-05-30 $9.28 $9.43 $9.19 $9.23 $9.10 2,264,105
2018-05-29 $9.08 $9.34 $9.03 $9.18 $9.05 1,033,252
2018-05-25 $8.91 $9.24 $8.71 $9.18 $9.05 1,146,469
2018-05-24 $8.76 $8.82 $8.67 $8.76 $8.64 425,352
2018-05-23 $8.66 $8.82 $8.66 $8.79 $8.67 609,132
2018-05-22 $8.85 $9.04 $8.77 $8.77 $8.65 782,491
2018-05-21 $8.82 $8.93 $8.70 $8.79 $8.67 602,427
2018-05-18 $8.81 $8.81 $8.61 $8.70 $8.58 744,942
2018-05-17 $8.79 $8.90 $8.75 $8.86 $8.73 748,399
2018-05-16 $8.66 $8.84 $8.66 $8.81 $8.68 588,805
2018-05-15 $8.69 $8.71 $8.50 $8.62 $8.50 1,032,136
2018-05-14 $8.72 $8.85 $8.70 $8.75 $8.63 669,749
2018-05-11 $8.66 $8.78 $8.59 $8.63 $8.51 731,662
2018-05-10 $8.60 $8.70 $8.58 $8.68 $8.56 755,006
2018-05-09 $8.50 $8.62 $8.45 $8.57 $8.45 692,503
2018-05-08 $8.39 $8.50 $8.32 $8.50 $8.38 1,127,710
2018-05-07 $8.61 $8.72 $8.38 $8.39 $8.27 1,300,118
2018-05-04 $8.43 $8.63 $8.42 $8.59 $8.47 1,158,420
2018-05-03 $8.46 $8.59 $8.36 $8.42 $8.30 1,549,598
2018-05-02 $8.52 $8.64 $8.48 $8.51 $8.39 1,027,316
2018-05-01 $8.25 $8.53 $8.19 $8.51 $8.39 1,777,985
2018-04-30 $8.42 $8.45 $8.28 $8.28 $8.16 2,096,711
2018-04-27 $8.45 $8.96 $8.26 $8.45 $8.33 3,965,524
2018-04-26 $8.91 $9.18 $8.86 $9.12 $8.99 1,016,075
2018-04-25 $9.07 $9.15 $8.69 $8.82 $8.69 2,120,073
2018-04-24 $9.63 $9.81 $9.13 $9.14 $9.01 1,513,138
2018-04-23 $9.76 $9.98 $9.50 $9.55 $9.41 740,086
2018-04-20 $9.71 $9.94 $9.68 $9.73 $9.59 594,842
2018-04-19 $10.01 $10.14 $9.69 $9.75 $9.61 792,527
2018-04-18 $10.41 $10.43 $10.10 $10.19 $10.05 413,802
2018-04-17 $10.35 $10.48 $10.26 $10.38 $10.23 498,277
2018-04-16 $10.23 $10.30 $10.04 $10.24 $10.09 781,111
2018-04-13 $10.25 $10.29 $10.07 $10.12 $9.98 552,992
2018-04-12 $10.00 $10.32 $9.96 $10.21 $10.06 1,474,154
2018-04-11 $9.85 $10.06 $9.82 $9.91 $9.77 842,866
2018-04-10 $9.73 $10.04 $9.65 $9.94 $9.80 728,565
2018-04-09 $9.65 $9.89 $9.48 $9.49 $9.36 714,574
2018-04-06 $9.68 $9.88 $9.44 $9.52 $9.38 691,670
2018-04-05 $10.01 $10.01 $9.75 $9.82 $9.68 486,911
2018-04-04 $9.48 $9.92 $9.33 $9.91 $9.76 562,252
2018-04-03 $9.76 $9.81 $9.58 $9.76 $9.62 724,207
2018-04-02 $10.05 $10.18 $9.54 $9.64 $9.50 929,522
2018-03-29 $10.01 $10.21 $9.83 $10.13 $9.99 1,171,834
2018-03-28 $10.12 $10.17 $9.83 $9.91 $9.77 900,992
2018-03-27 $10.77 $10.77 $10.05 $10.13 $9.99 728,179
2018-03-26 $10.53 $10.76 $10.33 $10.76 $10.61 755,978
2018-03-23 $10.86 $11.00 $10.28 $10.28 $10.13 719,891
2018-03-22 $11.08 $11.19 $10.86 $10.89 $10.74 1,005,143
2018-03-21 $11.10 $11.40 $11.01 $11.26 $11.10 460,726
2018-03-20 $11.09 $11.20 $11.06 $11.14 $10.98 654,754
2018-03-19 $11.29 $11.36 $10.94 $11.08 $10.92 724,189
2018-03-16 $11.25 $11.42 $11.16 $11.29 $11.13 1,395,637
2018-03-15 $11.19 $11.35 $11.11 $11.25 $11.09 1,095,169
2018-03-14 $11.24 $11.27 $11.05 $11.13 $10.97 1,211,438
2018-03-13 $11.58 $11.68 $11.15 $11.15 $10.99 913,014
2018-03-12 $11.48 $11.58 $11.35 $11.51 $11.35 914,938
2018-03-09 $11.11 $11.47 $11.07 $11.41 $11.25 1,072,484
2018-03-08 $10.97 $11.08 $10.86 $10.99 $10.83 607,803
2018-03-07 $10.73 $11.00 $10.58 $10.95 $10.79 802,796
2018-03-06 $10.51 $10.85 $10.31 $10.83 $10.68 1,173,183
2018-03-05 $10.35 $10.52 $10.31 $10.43 $10.28 797,049
2018-03-02 $10.15 $10.47 $10.08 $10.42 $10.27 853,866
2018-03-01 $10.04 $10.48 $9.97 $10.28 $10.13 1,038,213
2018-02-28 $10.28 $10.33 $10.05 $10.05 $9.91 636,701
2018-02-27 $10.33 $10.48 $10.19 $10.20 $10.06 722,973
2018-02-26 $10.30 $10.44 $10.21 $10.42 $10.27 725,845
2018-02-23 $10.06 $10.29 $10.06 $10.22 $10.07 887,718
2018-02-22 $10.01 $10.07 $9.82 $9.93 $9.79 922,154
2018-02-21 $10.24 $10.24 $9.98 $9.99 $9.85 1,011,785
2018-02-20 $10.13 $10.35 $10.09 $10.19 $10.05 1,351,720
2018-02-16 $10.09 $10.37 $10.07 $10.13 $9.99 937,980
2018-02-15 $10.40 $10.48 $10.06 $10.11 $9.97 1,176,085
2018-02-14 $9.96 $10.35 $9.83 $10.31 $10.16 1,820,862
2018-02-13 $9.50 $10.13 $9.08 $10.03 $9.89 2,904,519
2018-02-12 $9.33 $9.58 $9.21 $9.50 $9.37 2,351,164
2018-02-09 $9.02 $9.33 $8.93 $9.27 $9.14 1,751,664
2018-02-08 $9.39 $9.49 $8.82 $8.82 $8.69 1,334,481
2018-02-07 $9.37 $9.59 $9.31 $9.35 $9.22 988,961
2018-02-06 $8.88 $9.53 $8.80 $9.45 $9.32 1,128,170
2018-02-05 $9.61 $9.77 $9.10 $9.12 $8.99 928,438
2018-02-02 $9.96 $9.96 $9.66 $9.72 $9.58 1,059,292
2018-02-01 $10.00 $10.15 $9.95 $10.04 $9.90 1,174,601
2018-01-31 $10.19 $10.29 $10.02 $10.06 $9.92 907,471
2018-01-30 $10.19 $10.29 $10.07 $10.10 $9.96 544,680
2018-01-29 $10.29 $10.38 $10.13 $10.34 $10.19 736,592
2018-01-26 $10.14 $10.36 $10.07 $10.35 $10.20 492,330
2018-01-25 $10.51 $10.55 $10.00 $10.04 $9.90 1,082,796
2018-01-24 $10.80 $10.86 $10.31 $10.39 $10.24 862,056
2018-01-23 $10.74 $10.91 $10.73 $10.83 $10.68 553,644
2018-01-22 $10.84 $10.86 $10.59 $10.73 $10.58 954,831
2018-01-19 $10.85 $10.95 $10.76 $10.91 $10.76 616,732
2018-01-18 $10.87 $10.98 $10.76 $10.84 $10.69 529,224
2018-01-17 $10.68 $10.91 $10.53 $10.86 $10.71 716,468
2018-01-16 $10.54 $10.65 $10.41 $10.53 $10.38 698,754
2018-01-12 $10.53 $10.62 $10.45 $10.47 $10.32 491,732
2018-01-11 $10.43 $10.55 $10.36 $10.51 $10.36 699,063
2018-01-10 $10.38 $10.49 $10.30 $10.40 $10.25 764,168
2018-01-09 $10.68 $10.72 $10.40 $10.48 $10.33 1,015,710
2018-01-08 $10.78 $10.87 $10.61 $10.69 $10.54 671,078
2018-01-05 $10.97 $11.00 $10.78 $10.80 $10.65 953,486
2018-01-04 $10.40 $11.02 $10.39 $10.95 $10.79 1,946,033
2018-01-03 $10.34 $10.41 $10.21 $10.29 $10.14 662,747
2018-01-02 $10.15 $10.37 $9.98 $10.32 $10.17 1,005,910
2017-12-29 $10.25 $10.25 $10.04 $10.05 $9.91 446,318
2017-12-28 $10.15 $10.25 $10.07 $10.19 $10.05 439,017
2017-12-27 $10.09 $10.31 $10.08 $10.13 $9.99 633,795
2017-12-26 $10.18 $10.21 $10.07 $10.11 $9.97 675,227
2017-12-22 $10.33 $10.47 $10.21 $10.32 $10.17 416,291
2017-12-21 $10.57 $10.58 $10.32 $10.33 $10.18 566,326
2017-12-20 $10.55 $10.68 $10.31 $10.55 $10.40 631,567
2017-12-19 $10.45 $10.60 $10.42 $10.45 $10.30 640,339
2017-12-18 $10.62 $10.69 $10.41 $10.46 $10.31 945,698
2017-12-15 $10.22 $10.64 $10.22 $10.54 $10.39 1,476,843
2017-12-14 $10.19 $10.43 $10.11 $10.19 $10.05 755,987
2017-12-13 $10.22 $10.38 $10.08 $10.17 $10.03 859,524
2017-12-12 $10.29 $10.32 $10.10 $10.22 $10.07 836,870
2017-12-11 $10.06 $10.29 $10.05 $10.28 $10.13 691,501
2017-12-08 $10.38 $10.42 $10.02 $10.05 $9.91 635,857
2017-12-07 $10.19 $10.40 $10.14 $10.26 $10.11 760,199
2017-12-06 $10.16 $10.27 $10.03 $10.10 $9.96 624,988
2017-12-05 $10.10 $10.40 $9.92 $10.25 $10.10 871,944
2017-12-04 $10.56 $10.61 $10.12 $10.13 $9.99 922,607
2017-12-01 $10.58 $10.64 $10.02 $10.45 $10.30 1,192,627
2017-11-30 $10.82 $10.94 $10.53 $10.57 $10.42 1,109,408
2017-11-29 $11.42 $11.57 $10.67 $10.71 $10.56 1,143,015
2017-11-28 $11.45 $11.50 $11.35 $11.42 $11.26 718,651
2017-11-27 $11.44 $11.55 $11.33 $11.39 $11.23 846,302
2017-11-24 $11.25 $11.51 $11.22 $11.50 $11.34 468,245
2017-11-22 $11.31 $11.34 $11.19 $11.21 $11.05 399,437
2017-11-21 $11.15 $11.33 $11.07 $11.28 $11.12 599,302
2017-11-20 $10.95 $11.11 $10.95 $11.05 $10.89 586,835
2017-11-17 $10.89 $10.97 $10.70 $10.89 $10.74 789,298
2017-11-16 $10.77 $11.00 $10.72 $10.86 $10.71 832,373
2017-11-15 $10.79 $10.80 $10.52 $10.70 $10.55 542,041
2017-11-14 $10.97 $11.00 $10.71 $10.90 $10.75 599,153
2017-11-13 $10.93 $11.03 $10.85 $11.00 $10.84 557,615
2017-11-10 $11.03 $11.19 $10.97 $10.99 $10.83 565,988
2017-11-09 $11.36 $11.38 $10.91 $11.05 $10.89 1,110,810
2017-11-08 $11.29 $11.53 $11.16 $11.48 $11.32 615,868
2017-11-07 $11.16 $11.56 $11.09 $11.36 $11.20 901,455
2017-11-06 $11.22 $11.44 $11.17 $11.41 $11.25 984,857
2017-11-03 $11.18 $11.35 $10.90 $11.16 $11.00 1,112,905
2017-11-02 $10.76 $11.15 $10.55 $11.13 $10.97 1,173,424
2017-11-01 $11.62 $11.88 $10.72 $10.80 $10.65 1,674,509
2017-10-31 $11.09 $11.80 $11.03 $11.57 $11.41 1,965,944
2017-10-30 $10.94 $11.13 $10.79 $11.09 $10.93 1,267,149
2017-10-27 $10.93 $10.97 $10.72 $10.95 $10.79 700,849
2017-10-26 $10.87 $10.98 $10.70 $10.89 $10.74 550,499
2017-10-25 $10.53 $10.82 $10.47 $10.81 $10.66 885,991
2017-10-24 $10.60 $10.72 $10.58 $10.63 $10.48 929,082
2017-10-23 $10.76 $10.76 $10.49 $10.53 $10.38 1,949,478
2017-10-20 $10.65 $10.82 $10.59 $10.69 $10.54 1,450,997
2017-10-19 $10.59 $10.60 $10.32 $10.59 $10.44 1,314,032
2017-10-18 $10.68 $10.74 $10.53 $10.69 $10.54 591,153
2017-10-17 $10.76 $10.80 $10.56 $10.65 $10.50 798,199
2017-10-16 $10.94 $10.97 $10.74 $10.81 $10.66 753,339
2017-10-13 $10.90 $11.01 $10.77 $10.88 $10.73 1,168,947
2017-10-12 $10.71 $10.90 $10.65 $10.87 $10.72 1,020,361
2017-10-11 $10.54 $10.71 $10.52 $10.71 $10.56 664,307
2017-10-10 $10.57 $10.59 $10.46 $10.55 $10.40 744,150
2017-10-09 $10.51 $10.60 $10.41 $10.50 $10.35 853,952
2017-10-06 $10.51 $10.59 $10.45 $10.50 $10.35 485,063
2017-10-05 $10.52 $10.56 $10.39 $10.54 $10.39 754,131
2017-10-04 $10.55 $10.56 $10.42 $10.50 $10.35 803,970
2017-10-03 $10.65 $10.76 $10.47 $10.58 $10.43 921,050
2017-10-02 $10.60 $10.76 $10.55 $10.65 $10.50 628,346
2017-09-29 $10.59 $10.63 $10.34 $10.55 $10.40 1,412,441
2017-09-28 $10.30 $10.59 $10.17 $10.55 $10.40 1,154,683
2017-09-27 $10.19 $10.45 $10.06 $10.30 $10.15 1,481,186
2017-09-26 $10.02 $10.15 $9.91 $10.08 $9.94 1,245,884
2017-09-25 $9.97 $10.06 $9.74 $9.94 $9.80 1,897,727
2017-09-22 $9.82 $10.09 $9.77 $10.06 $9.92 908,261
2017-09-21 $9.80 $9.92 $9.65 $9.87 $9.73 1,467,890
2017-09-20 $9.93 $9.94 $9.61 $9.81 $9.67 1,277,694
2017-09-19 $10.07 $10.07 $9.79 $9.90 $9.76 919,045
2017-09-18 $9.69 $10.02 $9.65 $9.98 $9.84 1,019,514
2017-09-15 $9.49 $9.70 $9.34 $9.65 $9.51 1,450,017
2017-09-14 $9.40 $9.49 $9.28 $9.45 $9.32 1,236,955
2017-09-13 $9.19 $9.51 $9.17 $9.45 $9.32 1,213,793
2017-09-12 $9.18 $9.32 $9.09 $9.23 $9.10 765,640
2017-09-11 $9.04 $9.15 $8.96 $9.14 $9.01 581,390
2017-09-08 $8.87 $9.00 $8.82 $8.95 $8.82 1,086,051
2017-09-07 $8.95 $8.99 $8.85 $8.90 $8.77 807,002
2017-09-06 $8.97 $8.98 $8.80 $8.93 $8.80 645,448
2017-09-05 $9.02 $9.13 $8.79 $8.91 $8.78 780,339
2017-09-01 $8.84 $9.12 $8.83 $9.08 $8.95 883,141
2017-08-31 $8.99 $9.03 $8.77 $8.78 $8.66 1,179,899
2017-08-30 $8.84 $9.01 $8.79 $8.96 $8.83 761,520
2017-08-29 $8.48 $8.87 $8.44 $8.83 $8.70 1,490,296
2017-08-28 $8.58 $8.66 $8.47 $8.63 $8.51 1,019,767
2017-08-25 $8.65 $8.65 $8.41 $8.54 $8.42 1,117,257
2017-08-24 $8.70 $8.79 $8.60 $8.71 $8.59 810,262
2017-08-23 $8.57 $8.74 $8.57 $8.66 $8.54 647,169
2017-08-22 $8.65 $8.80 $8.60 $8.68 $8.55 1,334,547
2017-08-21 $8.44 $8.62 $8.35 $8.59 $8.47 1,064,227
2017-08-18 $8.36 $8.53 $8.32 $8.46 $8.34 731,272
2017-08-17 $8.76 $8.76 $8.38 $8.38 $8.26 1,316,718
2017-08-16 $8.80 $8.91 $8.72 $8.84 $8.71 918,219
2017-08-15 $8.77 $8.87 $8.63 $8.69 $8.57 1,057,083
2017-08-14 $8.86 $8.94 $8.73 $8.80 $8.67 823,981
2017-08-11 $8.55 $8.75 $8.50 $8.74 $8.61 1,123,500
2017-08-10 $8.80 $8.80 $8.52 $8.53 $8.41 1,128,817
2017-08-09 $9.02 $9.02 $8.78 $8.90 $8.77 1,080,990
2017-08-08 $9.16 $9.28 $9.03 $9.12 $8.99 1,667,627
2017-08-07 $8.79 $9.12 $8.79 $9.11 $8.98 1,457,662
2017-08-04 $8.85 $8.94 $8.70 $8.77 $8.65 1,175,464
2017-08-03 $9.15 $9.21 $8.83 $8.86 $8.73 1,637,780
2017-08-02 $9.53 $9.68 $9.07 $9.17 $9.04 2,189,957
2017-08-01 $10.15 $10.49 $9.17 $9.49 $9.36 4,849,366
2017-07-31 $10.52 $10.65 $10.23 $10.37 $10.22 1,683,364
2017-07-28 $10.72 $10.81 $10.41 $10.49 $10.34 1,720,771
2017-07-27 $11.12 $11.25 $10.72 $10.81 $10.66 1,517,687
2017-07-26 $11.07 $11.14 $10.91 $11.06 $10.90 867,020
2017-07-25 $11.00 $11.03 $10.89 $11.01 $10.85 816,658
2017-07-24 $10.94 $11.03 $10.83 $11.01 $10.85 772,786
2017-07-21 $10.88 $10.98 $10.57 $10.96 $10.80 1,473,217
2017-07-20 $10.92 $10.92 $10.68 $10.85 $10.70 568,551
2017-07-19 $10.66 $10.90 $10.50 $10.89 $10.74 922,595
2017-07-18 $10.40 $10.56 $10.34 $10.56 $10.41 743,695
2017-07-17 $10.38 $10.52 $10.19 $10.45 $10.30 730,152
2017-07-14 $10.19 $10.39 $10.12 $10.37 $10.22 750,018
2017-07-13 $10.19 $10.27 $9.97 $10.17 $10.03 1,459,257
2017-07-12 $10.18 $10.30 $10.13 $10.20 $10.06 655,722
2017-07-11 $9.91 $10.09 $9.85 $10.04 $9.90 919,822
2017-07-10 $9.82 $10.00 $9.71 $9.92 $9.78 842,285
2017-07-07 $9.79 $9.96 $9.73 $9.83 $9.69 1,204,539
2017-07-06 $9.69 $9.93 $9.66 $9.73 $9.59 966,200
2017-07-05 $9.70 $9.87 $9.66 $9.82 $9.68 850,417
2017-07-03 $9.87 $9.94 $9.61 $9.66 $9.52 598,544
2017-06-30 $9.82 $10.01 $9.63 $9.77 $9.63 1,375,696
2017-06-29 $10.39 $10.40 $9.68 $9.81 $9.67 1,377,097
2017-06-28 $10.17 $10.48 $9.87 $10.45 $10.30 1,317,444
2017-06-27 $10.30 $10.39 $10.04 $10.13 $9.99 1,138,483
2017-06-26 $10.70 $10.79 $10.36 $10.37 $10.22 604,695
2017-06-23 $10.66 $10.80 $10.57 $10.63 $10.48 954,218
2017-06-22 $10.65 $10.83 $10.59 $10.65 $10.50 1,013,019
2017-06-21 $10.74 $10.98 $10.61 $10.68 $10.53 1,046,859
2017-06-20 $10.81 $10.89 $10.56 $10.67 $10.52 1,317,940
2017-06-19 $10.68 $10.89 $10.67 $10.80 $10.65 994,786
2017-06-16 $10.35 $10.65 $10.35 $10.56 $10.41 1,353,330
2017-06-15 $10.45 $10.62 $10.34 $10.42 $10.27 1,271,034
2017-06-14 $11.08 $11.22 $10.58 $10.73 $10.58 1,268,484
2017-06-13 $11.29 $11.48 $11.02 $11.09 $10.93 934,155
2017-06-12 $11.28 $11.42 $10.82 $11.10 $10.94 1,749,410
2017-06-09 $12.15 $12.35 $11.15 $11.41 $11.25 1,865,600
2017-06-08 $12.00 $12.25 $11.89 $12.24 $12.07 787,247
2017-06-07 $11.76 $12.12 $11.76 $11.94 $11.77 946,217
2017-06-06 $11.52 $11.87 $11.40 $11.73 $11.56 1,061,242
2017-06-05 $11.29 $11.61 $11.26 $11.55 $11.39 688,083
2017-06-02 $11.40 $11.47 $11.27 $11.34 $11.18 1,120,957
2017-06-01 $11.37 $11.50 $11.24 $11.36 $11.20 805,111
2017-05-31 $11.72 $11.76 $11.24 $11.34 $11.18 1,634,954
2017-05-30 $11.72 $11.80 $11.58 $11.64 $11.47 1,033,176
2017-05-26 $11.42 $11.75 $11.18 $11.74 $11.57 1,013,084
2017-05-25 $11.44 $11.59 $11.36 $11.43 $11.27 1,270,326
2017-05-24 $11.28 $11.42 $11.18 $11.40 $11.24 884,430
2017-05-23 $11.16 $11.27 $11.02 $11.19 $11.03 889,827
2017-05-22 $10.99 $11.15 $10.92 $11.12 $10.96 921,645
2017-05-19 $10.75 $11.07 $10.75 $10.96 $10.80 1,111,423
2017-05-18 $10.88 $11.05 $10.73 $10.84 $10.69 1,217,426
2017-05-17 $11.48 $11.49 $10.77 $10.89 $10.74 3,157,972
2017-05-16 $11.77 $11.77 $11.56 $11.67 $11.50 1,185,807
2017-05-15 $11.71 $11.78 $11.59 $11.69 $11.52 1,207,420
2017-05-12 $11.88 $11.94 $11.62 $11.67 $11.50 1,004,327
2017-05-11 $11.92 $12.08 $11.74 $11.90 $11.73 1,358,763
2017-05-10 $12.10 $12.26 $11.87 $11.96 $11.79 1,110,370
2017-05-09 $11.78 $12.07 $11.78 $11.98 $11.81 877,079
2017-05-08 $11.83 $11.91 $11.67 $11.73 $11.56 704,071
2017-05-05 $12.04 $12.04 $11.62 $11.85 $11.68 1,109,578
2017-05-04 $11.75 $12.03 $11.64 $11.96 $11.79 1,137,953
2017-05-03 $11.66 $11.76 $11.52 $11.73 $11.56 992,059
2017-05-02 $12.07 $12.08 $11.61 $11.71 $11.54 1,832,148
2017-05-01 $11.83 $12.23 $11.83 $12.09 $11.92 1,652,887
2017-04-28 $12.33 $12.33 $11.00 $11.78 $11.61 4,088,104
2017-04-27 $11.98 $12.48 $11.92 $12.33 $12.15 2,206,288
2017-04-26 $12.08 $12.08 $11.82 $11.98 $11.81 1,252,635
2017-04-25 $11.96 $12.15 $11.84 $12.10 $11.93 1,151,088
2017-04-24 $11.96 $11.98 $11.62 $11.88 $11.71 1,059,642
2017-04-21 $11.85 $11.86 $11.60 $11.73 $11.56 1,593,333
2017-04-20 $11.46 $11.91 $11.30 $11.88 $11.71 1,835,463
2017-04-19 $11.32 $11.42 $11.20 $11.37 $11.21 1,322,161
2017-04-18 $11.14 $11.27 $10.98 $11.22 $11.06 1,378,083
2017-04-17 $10.94 $11.21 $10.81 $11.20 $11.04 1,301,335
2017-04-13 $11.15 $11.35 $10.90 $10.90 $10.75 977,677
2017-04-12 $11.22 $11.40 $11.16 $11.21 $11.05 1,180,746
2017-04-11 $11.33 $11.39 $11.08 $11.20 $11.04 1,231,501
2017-04-10 $11.53 $11.61 $11.26 $11.39 $11.23 1,299,707
2017-04-07 $11.44 $11.64 $11.40 $11.51 $11.35 1,277,623
2017-04-06 $11.30 $11.50 $11.11 $11.45 $11.29 956,213
2017-04-05 $11.49 $11.57 $11.18 $11.24 $11.08 1,352,484
2017-04-04 $11.49 $11.66 $11.40 $11.46 $11.30 1,381,048
2017-04-03 $11.61 $11.76 $11.51 $11.56 $11.40 1,487,512
2017-03-31 $11.25 $11.64 $11.11 $11.59 $11.43 2,598,018
2017-03-30 $11.06 $11.30 $11.05 $11.28 $11.12 727,734
2017-03-29 $11.10 $11.15 $11.03 $11.09 $10.93 623,356
2017-03-28 $11.08 $11.19 $10.95 $11.15 $10.99 743,967
2017-03-27 $10.85 $11.20 $10.72 $11.16 $11.00 749,744
2017-03-24 $10.96 $11.12 $10.87 $10.95 $10.79 638,148
2017-03-23 $10.78 $10.94 $10.71 $10.86 $10.71 704,004
2017-03-22 $10.57 $10.82 $10.56 $10.78 $10.63 1,026,196
2017-03-21 $11.24 $11.24 $10.57 $10.59 $10.44 1,418,271
2017-03-20 $11.13 $11.30 $11.02 $11.23 $11.07 1,270,635
2017-03-17 $10.97 $11.15 $10.93 $11.09 $10.93 1,671,958
2017-03-16 $10.97 $11.09 $10.76 $10.95 $10.79 794,862
2017-03-15 $10.97 $10.99 $10.78 $10.89 $10.74 1,492,596
2017-03-14 $11.06 $11.07 $10.88 $10.90 $10.75 1,157,148
2017-03-13 $10.92 $11.06 $10.76 $11.06 $10.90 1,297,279
2017-03-10 $10.66 $10.91 $10.63 $10.89 $10.74 1,617,099
2017-03-09 $10.70 $10.74 $10.51 $10.55 $10.40 1,109,637
2017-03-08 $10.62 $10.94 $10.55 $10.74 $10.59 1,548,763
2017-03-07 $10.49 $10.68 $10.49 $10.64 $10.49 1,407,302
2017-03-06 $10.23 $10.51 $10.12 $10.49 $10.34 1,769,917
2017-03-03 $10.24 $10.36 $10.20 $10.25 $10.10 1,498,403
2017-03-02 $10.14 $10.32 $10.10 $10.25 $10.10 1,673,184
2017-03-01 $9.94 $10.22 $9.83 $10.15 $10.01 1,753,994
2017-02-28 $9.86 $9.93 $9.73 $9.82 $9.68 1,999,893
2017-02-27 $10.14 $10.16 $9.77 $9.86 $9.72 2,402,671
2017-02-24 $10.05 $10.17 $9.95 $10.13 $9.99 1,360,192
2017-02-23 $10.13 $10.23 $9.87 $10.15 $10.01 1,728,099
2017-02-22 $10.35 $10.40 $10.09 $10.10 $9.96 1,588,660
2017-02-21 $10.05 $10.35 $10.02 $10.34 $10.19 2,041,023
2017-02-17 $9.98 $10.09 $9.90 $10.05 $9.91 1,995,920
2017-02-16 $9.55 $10.02 $9.49 $10.01 $9.87 2,595,671
2017-02-15 $9.55 $9.63 $9.29 $9.60 $9.46 3,977,603
2017-02-14 $9.35 $9.91 $9.05 $9.61 $9.47 8,905,970
2017-02-13 $10.08 $10.45 $10.02 $10.44 $10.29 5,561,164
2017-02-10 $9.96 $10.05 $9.71 $9.97 $9.83 1,977,973
2017-02-09 $9.71 $10.01 $9.69 $9.93 $9.79 1,691,561
2017-02-08 $9.60 $9.66 $9.44 $9.66 $9.52 1,850,470
2017-02-07 $9.98 $10.01 $9.54 $9.60 $9.46 1,924,644
2017-02-06 $9.99 $9.99 $9.80 $9.98 $9.84 1,050,813
2017-02-03 $9.99 $10.21 $9.95 $10.07 $9.93 1,405,364
2017-02-02 $9.66 $10.19 $9.64 $9.92 $9.78 1,971,684
2017-02-01 $9.51 $9.69 $9.45 $9.63 $9.49 1,296,680
2017-01-31 $9.45 $9.50 $9.33 $9.41 $9.28 1,220,722
2017-01-30 $9.63 $9.63 $9.38 $9.53 $9.39 1,529,110
2017-01-27 $9.79 $9.82 $9.67 $9.70 $9.56 883,908
2017-01-26 $9.90 $9.90 $9.72 $9.73 $9.59 1,265,066
2017-01-25 $9.91 $9.97 $9.77 $9.86 $9.72 2,176,220
2017-01-24 $9.56 $9.94 $9.51 $9.77 $9.63 1,948,007
2017-01-23 $9.65 $9.79 $9.48 $9.55 $9.41 1,310,404
2017-01-20 $9.69 $9.82 $9.62 $9.69 $9.55 2,065,511
2017-01-19 $9.84 $9.89 $9.48 $9.68 $9.54 2,157,351
2017-01-18 $9.90 $9.97 $9.77 $9.86 $9.72 2,180,088
2017-01-17 $10.38 $10.38 $9.79 $9.79 $9.65 1,873,467
2017-01-13 $10.53 $10.77 $10.42 $10.46 $10.31 1,238,665
2017-01-12 $10.69 $10.69 $10.23 $10.49 $10.34 830,963
2017-01-11 $10.68 $10.76 $10.54 $10.75 $10.60 814,147
2017-01-10 $10.44 $10.80 $10.44 $10.69 $10.54 1,184,679
2017-01-09 $10.27 $10.65 $10.24 $10.39 $10.24 1,244,308
2017-01-06 $10.35 $10.44 $10.20 $10.27 $10.12 1,237,384
2017-01-05 $10.56 $10.64 $10.35 $10.35 $10.20 1,297,261
2017-01-04 $10.71 $10.81 $10.54 $10.61 $10.46 1,072,301
2017-01-03 $10.68 $10.89 $10.52 $10.65 $10.50 1,149,676
2016-12-30 $10.86 $10.90 $10.49 $10.55 $10.40 1,268,750
2016-12-29 $10.99 $10.99 $10.70 $10.82 $10.67 806,878
2016-12-28 $11.52 $11.52 $10.91 $10.93 $10.77 1,091,439
2016-12-27 $11.00 $11.29 $11.00 $11.23 $11.07 1,157,323
2016-12-23 $10.96 $11.03 $10.80 $11.02 $10.86 794,933
2016-12-22 $11.10 $11.11 $10.81 $10.96 $10.80 788,540
2016-12-21 $10.97 $11.18 $10.93 $11.06 $10.90 724,975
2016-12-20 $10.87 $11.23 $10.84 $10.98 $10.82 1,964,773
2016-12-19 $10.80 $10.97 $10.75 $10.85 $10.70 849,983
2016-12-16 $11.03 $11.15 $10.71 $10.73 $10.58 1,583,170
2016-12-15 $10.88 $11.19 $10.86 $11.01 $10.85 1,301,386
2016-12-14 $10.80 $11.13 $10.80 $10.85 $10.70 1,345,377
2016-12-13 $10.73 $10.98 $10.63 $10.79 $10.64 1,515,796
2016-12-12 $10.80 $11.09 $10.57 $10.70 $10.55 2,290,678
2016-12-09 $11.37 $11.52 $10.83 $10.86 $10.71 2,027,970
2016-12-08 $11.46 $11.78 $11.34 $11.37 $11.21 2,168,689
2016-12-07 $11.19 $11.50 $11.16 $11.44 $11.28 1,087,460
2016-12-06 $11.39 $11.45 $11.09 $11.26 $11.10 1,067,988
2016-12-05 $11.20 $11.28 $10.94 $11.24 $11.08 1,772,959
2016-12-02 $10.72 $11.00 $10.66 $10.87 $10.72 1,216,775
2016-12-01 $11.76 $11.86 $10.56 $10.70 $10.55 2,628,514
2016-11-30 $12.09 $12.13 $11.78 $11.82 $11.65 1,639,792
2016-11-29 $12.05 $12.19 $11.92 $12.03 $11.86 735,263
2016-11-28 $11.94 $12.17 $11.90 $12.09 $11.92 1,161,023
2016-11-25 $12.19 $12.23 $11.98 $11.99 $11.82 637,202
2016-11-23 $12.05 $12.31 $11.93 $12.23 $12.06 905,646
2016-11-22 $12.40 $12.48 $12.05 $12.10 $11.93 2,049,091
2016-11-21 $12.40 $12.44 $12.11 $12.32 $12.14 1,803,540
2016-11-18 $11.82 $12.18 $11.77 $12.10 $11.93 1,597,251
2016-11-17 $11.50 $11.88 $11.36 $11.80 $11.63 1,802,528
2016-11-16 $11.27 $11.40 $11.20 $11.39 $11.23 1,702,892
2016-11-15 $11.46 $11.49 $11.25 $11.30 $11.14 2,973,648
2016-11-14 $11.59 $11.72 $11.32 $11.37 $11.21 2,139,465
2016-11-11 $11.23 $11.51 $11.23 $11.50 $11.34 2,228,170
2016-11-10 $11.36 $11.47 $10.78 $11.16 $11.00 2,128,494
2016-11-09 $10.67 $11.24 $10.56 $11.19 $11.03 2,686,534
2016-11-08 $11.10 $11.44 $10.86 $11.24 $11.08 1,578,465
2016-11-07 $10.67 $11.05 $10.54 $10.92 $10.76 2,155,688
2016-11-04 $10.25 $10.51 $10.02 $10.43 $10.28 2,450,846
2016-11-03 $10.56 $10.60 $10.20 $10.21 $10.06 1,630,906
2016-11-02 $10.33 $10.72 $10.18 $10.59 $10.44 2,482,662
2016-11-01 $9.88 $10.80 $9.80 $10.23 $10.08 4,089,772
2016-10-31 $9.21 $9.31 $9.02 $9.27 $9.14 1,794,356
2016-10-28 $9.35 $9.44 $9.16 $9.19 $9.06 893,835
2016-10-27 $9.53 $9.60 $9.30 $9.32 $9.19 696,209
2016-10-26 $9.59 $9.70 $9.44 $9.48 $9.35 950,064
2016-10-25 $9.78 $9.88 $9.61 $9.66 $9.52 725,356
2016-10-24 $9.70 $9.90 $9.70 $9.77 $9.63 590,213
2016-10-21 $9.68 $9.70 $9.53 $9.62 $9.48 712,157
2016-10-20 $9.44 $9.72 $9.42 $9.71 $9.57 1,202,601
2016-10-19 $9.37 $9.55 $9.28 $9.49 $9.36 876,763
2016-10-18 $9.45 $9.50 $9.37 $9.39 $9.26 652,683
2016-10-17 $9.39 $9.46 $9.27 $9.33 $9.20 861,996
2016-10-14 $9.37 $9.60 $9.31 $9.32 $9.19 583,375
2016-10-13 $9.37 $9.43 $9.19 $9.35 $9.22 674,789
2016-10-12 $9.40 $9.51 $9.31 $9.47 $9.34 497,742
2016-10-11 $9.85 $9.85 $9.34 $9.43 $9.30 949,139
2016-10-10 $9.87 $10.13 $9.77 $9.80 $9.66 820,159
2016-10-07 $9.99 $9.99 $9.77 $9.92 $9.78 1,025,524
2016-10-06 $9.92 $9.99 $9.81 $9.96 $9.82 685,956
2016-10-05 $9.70 $9.95 $9.68 $9.90 $9.76 794,716
2016-10-04 $9.80 $9.94 $9.70 $9.78 $9.64 896,969
2016-10-03 $9.84 $9.95 $9.68 $9.73 $9.59 1,040,200
2016-09-30 $9.56 $9.84 $9.54 $9.72 $9.58 1,459,954
2016-09-29 $9.60 $9.64 $9.39 $9.54 $9.40 952,140
2016-09-28 $9.42 $9.69 $9.42 $9.59 $9.45 1,112,850
2016-09-27 $9.39 $9.47 $9.21 $9.40 $9.27 824,417
2016-09-26 $9.03 $9.55 $8.95 $9.34 $9.21 2,290,017
2016-09-23 $9.29 $9.34 $9.11 $9.13 $9.00 742,091
2016-09-22 $9.30 $9.42 $9.22 $9.39 $9.26 1,142,884
2016-09-21 $8.97 $9.24 $8.93 $9.22 $9.09 1,260,878
2016-09-20 $8.91 $8.99 $8.84 $8.89 $8.76 753,887
2016-09-19 $8.91 $9.07 $8.83 $8.88 $8.75 949,695
2016-09-16 $8.95 $8.97 $8.78 $8.80 $8.67 1,759,589
2016-09-15 $8.67 $8.94 $8.67 $8.90 $8.77 784,663
2016-09-14 $8.60 $8.70 $8.56 $8.65 $8.53 901,197
2016-09-13 $8.76 $8.88 $8.58 $8.60 $8.48 1,167,351
2016-09-12 $8.62 $8.92 $8.41 $8.88 $8.75 1,329,149
2016-09-09 $9.18 $9.19 $8.62 $8.72 $8.60 1,526,223
2016-09-08 $9.20 $9.30 $9.12 $9.26 $9.13 655,499
2016-09-07 $9.17 $9.34 $9.17 $9.25 $9.12 916,933
2016-09-06 $9.10 $9.29 $9.04 $9.19 $9.06 1,504,329
2016-09-02 $9.30 $9.32 $9.19 $9.25 $9.12 637,827
2016-09-01 $9.09 $9.27 $9.07 $9.24 $9.11 929,406
2016-08-31 $9.23 $9.27 $9.03 $9.10 $8.97 1,439,617
2016-08-30 $9.24 $9.36 $9.20 $9.23 $9.10 881,117
2016-08-29 $9.23 $9.36 $9.22 $9.27 $9.14 988,347
2016-08-26 $9.12 $9.35 $9.02 $9.19 $9.06 912,578
2016-08-25 $9.09 $9.20 $9.02 $9.13 $9.00 890,756
2016-08-24 $9.21 $9.25 $9.09 $9.16 $9.03 1,055,595
2016-08-23 $9.29 $9.44 $9.21 $9.26 $9.13 1,261,503
2016-08-22 $9.31 $9.34 $9.18 $9.25 $9.12 1,472,403
2016-08-19 $9.10 $9.34 $9.09 $9.26 $9.13 1,769,730
2016-08-18 $9.36 $9.38 $9.10 $9.22 $9.09 2,067,419
2016-08-17 $9.00 $9.54 $8.89 $9.39 $9.26 3,912,720
2016-08-16 $9.19 $9.22 $8.89 $8.94 $8.81 1,786,284
2016-08-15 $9.00 $9.28 $8.97 $9.20 $9.07 2,366,641
2016-08-12 $8.58 $8.99 $8.48 $8.96 $8.83 2,803,769
2016-08-11 $8.35 $8.59 $8.31 $8.54 $8.42 2,319,307
2016-08-10 $8.32 $8.38 $8.19 $8.29 $8.17 1,224,771
2016-08-09 $8.31 $8.35 $8.26 $8.34 $8.22 2,011,654
2016-08-08 $8.12 $8.30 $8.10 $8.24 $8.12 2,999,010
2016-08-05 $7.60 $8.09 $7.60 $8.06 $7.95 4,108,732
2016-08-04 $7.55 $7.62 $7.53 $7.55 $7.44 2,936,591
2016-08-03 $7.33 $7.56 $7.29 $7.52 $7.41 3,269,811
2016-08-02 $7.33 $7.80 $7.22 $7.30 $7.20 6,748,311
2016-08-01 $6.28 $6.53 $6.27 $6.45 $6.36 1,463,999
2016-07-29 $6.35 $6.46 $6.24 $6.29 $6.20 861,706
2016-07-28 $6.45 $6.51 $6.33 $6.33 $6.24 816,353
2016-07-27 $6.29 $6.50 $6.29 $6.47 $6.38 1,122,703
2016-07-26 $6.26 $6.37 $6.22 $6.26 $6.17 908,668
2016-07-25 $6.31 $6.39 $6.22 $6.24 $6.15 1,489,967
2016-07-22 $6.26 $6.29 $6.17 $6.27 $6.18 1,009,653
2016-07-21 $6.28 $6.36 $6.21 $6.27 $6.18 970,447
2016-07-20 $6.20 $6.30 $6.19 $6.29 $6.20 604,356
2016-07-19 $6.19 $6.25 $6.03 $6.17 $6.08 360,409
2016-07-18 $5.92 $6.26 $5.92 $6.22 $6.13 528,180
2016-07-15 $6.18 $6.23 $6.09 $6.18 $6.09 434,682
2016-07-14 $6.18 $6.19 $6.09 $6.16 $6.07 463,150
2016-07-13 $6.18 $6.22 $6.10 $6.13 $6.04 769,573
2016-07-12 $6.05 $6.17 $6.01 $6.15 $6.06 868,058
2016-07-11 $6.01 $6.05 $5.95 $6.00 $5.91 490,263
2016-07-08 $5.69 $6.00 $5.69 $5.96 $5.88 901,070
2016-07-07 $5.60 $5.73 $5.57 $5.60 $5.52 428,034
2016-07-06 $5.58 $5.65 $5.51 $5.60 $5.52 503,463
2016-07-05 $5.67 $5.70 $5.57 $5.63 $5.55 520,051
2016-07-01 $5.70 $5.83 $5.54 $5.71 $5.63 513,380
2016-06-30 $5.66 $5.75 $5.65 $5.75 $5.67 723,928
2016-06-29 $5.71 $5.78 $5.64 $5.66 $5.58 634,344
2016-06-28 $5.46 $5.63 $5.42 $5.63 $5.55 979,112
2016-06-27 $5.73 $5.73 $5.33 $5.37 $5.29 1,033,917
2016-06-24 $5.87 $5.98 $5.78 $5.80 $5.72 1,850,120
2016-06-23 $6.05 $6.23 $6.05 $6.19 $6.10 628,243
2016-06-22 $6.05 $6.16 $5.98 $6.00 $5.91 519,784
2016-06-21 $6.03 $6.06 $5.93 $6.05 $5.96 709,504
2016-06-20 $5.99 $6.15 $5.95 $6.02 $5.93 700,203
2016-06-17 $5.92 $5.97 $5.86 $5.92 $5.84 978,045
2016-06-16 $6.00 $6.00 $5.87 $5.93 $5.85 858,471
2016-06-15 $6.12 $6.15 $6.00 $6.04 $5.95 684,208
2016-06-14 $6.09 $6.16 $5.94 $6.10 $6.01 788,267
2016-06-13 $6.07 $6.21 $6.05 $6.11 $6.02 629,163
2016-06-10 $6.25 $6.25 $6.09 $6.11 $6.02 717,027
2016-06-09 $6.38 $6.38 $6.25 $6.32 $6.23 529,991
2016-06-08 $6.45 $6.50 $6.35 $6.42 $6.33 680,487
2016-06-07 $6.42 $6.46 $6.31 $6.44 $6.35 658,316
2016-06-06 $6.41 $6.48 $6.36 $6.42 $6.33 628,450
2016-06-03 $6.38 $6.40 $6.28 $6.39 $6.30 688,329
2016-06-02 $6.36 $6.42 $6.28 $6.38 $6.29 603,980
2016-06-01 $6.25 $6.38 $6.13 $6.37 $6.28 887,694
2016-05-31 $6.41 $6.42 $6.22 $6.31 $6.22 987,708
2016-05-27 $6.24 $6.40 $6.22 $6.36 $6.27 920,053
2016-05-26 $6.18 $6.24 $6.10 $6.20 $6.11 750,825
2016-05-25 $6.04 $6.19 $5.96 $6.18 $6.09 1,209,240
2016-05-24 $6.12 $6.30 $6.10 $6.26 $6.17 746,381
2016-05-23 $5.84 $6.10 $5.72 $6.09 $6.00 1,486,405
2016-05-20 $5.59 $5.84 $5.59 $5.82 $5.74 763,681
2016-05-19 $5.70 $5.78 $5.53 $5.58 $5.50 562,780
2016-05-18 $5.66 $5.85 $5.66 $5.73 $5.65 743,047
2016-05-17 $5.65 $5.85 $5.61 $5.67 $5.59 877,062
2016-05-16 $5.57 $5.78 $5.56 $5.67 $5.59 839,369
2016-05-13 $5.50 $5.64 $5.48 $5.57 $5.49 640,453
2016-05-12 $5.71 $5.71 $5.43 $5.50 $5.42 904,488
2016-05-11 $5.73 $5.77 $5.65 $5.69 $5.61 624,398
2016-05-10 $5.61 $5.74 $5.58 $5.74 $5.66 432,608
2016-05-09 $5.63 $5.69 $5.52 $5.61 $5.53 706,051
2016-05-06 $5.56 $5.68 $5.56 $5.64 $5.56 493,947
2016-05-05 $5.72 $5.75 $5.56 $5.58 $5.50 733,479
2016-05-04 $5.77 $5.95 $5.62 $5.66 $5.58 1,047,853
2016-05-03 $5.75 $5.87 $5.75 $5.80 $5.72 958,479
2016-05-02 $5.70 $5.83 $5.59 $5.78 $5.70 1,304,283
2016-04-29 $5.81 $5.82 $5.55 $5.71 $5.63 1,431,674
2016-04-28 $5.72 $6.13 $5.27 $5.88 $5.80 2,254,549
2016-04-27 $5.80 $5.95 $5.70 $5.84 $5.76 1,183,686
2016-04-26 $5.73 $5.81 $5.66 $5.78 $5.70 712,908
2016-04-25 $5.77 $5.93 $5.68 $5.70 $5.62 881,619
2016-04-22 $5.46 $5.79 $5.46 $5.75 $5.67 1,060,148
2016-04-21 $5.53 $5.65 $5.42 $5.47 $5.39 783,881
2016-04-20 $5.47 $5.58 $5.47 $5.55 $5.47 676,994
2016-04-19 $5.51 $5.55 $5.41 $5.47 $5.39 894,147
2016-04-18 $5.53 $5.58 $5.45 $5.46 $5.38 451,234
2016-04-15 $5.57 $5.66 $5.54 $5.57 $5.49 553,193
2016-04-14 $5.65 $5.65 $5.53 $5.58 $5.50 450,986
2016-04-13 $5.46 $5.68 $5.42 $5.66 $5.58 1,119,557
2016-04-12 $5.45 $5.49 $5.33 $5.41 $5.33 751,093
2016-04-11 $5.44 $5.54 $5.36 $5.46 $5.38 1,637,456
2016-04-08 $5.49 $5.59 $5.35 $5.42 $5.34 639,564
2016-04-07 $5.43 $5.47 $5.37 $5.45 $5.37 1,290,721
2016-04-06 $5.54 $5.56 $5.32 $5.49 $5.41 1,100,917
2016-04-05 $5.62 $5.65 $5.50 $5.55 $5.47 651,946
2016-04-04 $5.72 $5.74 $5.61 $5.66 $5.58 671,907
2016-04-01 $5.82 $5.82 $5.59 $5.70 $5.62 632,740
2016-03-31 $5.78 $5.91 $5.76 $5.89 $5.81 882,427
2016-03-30 $5.62 $5.84 $5.62 $5.80 $5.72 772,827
2016-03-29 $5.48 $5.65 $5.34 $5.61 $5.53 924,912
2016-03-28 $5.64 $5.74 $5.47 $5.54 $5.46 659,212
2016-03-24 $5.62 $5.70 $5.47 $5.63 $5.55 791,875
2016-03-23 $5.73 $5.78 $5.58 $5.64 $5.56 1,434,439
2016-03-22 $5.70 $5.86 $5.65 $5.79 $5.71 956,928
2016-03-21 $5.65 $5.81 $5.60 $5.72 $5.64 1,214,403
2016-03-18 $5.42 $5.62 $5.42 $5.61 $5.53 2,217,883
2016-03-17 $5.27 $5.42 $5.24 $5.39 $5.31 924,193
2016-03-16 $5.30 $5.31 $5.08 $5.31 $5.23 856,557
2016-03-15 $5.34 $5.34 $5.18 $5.19 $5.12 961,891
2016-03-14 $5.36 $5.41 $5.24 $5.35 $5.27 675,783
2016-03-11 $5.26 $5.40 $5.26 $5.36 $5.28 651,936
2016-03-10 $5.12 $5.23 $5.12 $5.20 $5.13 982,866
2016-03-09 $5.14 $5.18 $4.88 $5.12 $5.05 1,104,054
2016-03-08 $5.21 $5.23 $5.01 $5.10 $5.03 1,378,082
2016-03-07 $5.22 $5.30 $5.16 $5.27 $5.20 1,130,493
2016-03-04 $5.49 $5.58 $5.21 $5.27 $5.20 1,148,719
2016-03-03 $5.36 $5.52 $5.32 $5.49 $5.41 962,119
2016-03-02 $5.16 $5.38 $5.16 $5.38 $5.30 1,086,649
2016-03-01 $5.10 $5.27 $5.08 $5.21 $5.14 814,895
2016-02-29 $5.15 $5.28 $5.06 $5.06 $4.99 1,308,434
2016-02-26 $5.10 $5.22 $5.10 $5.12 $5.05 896,786
2016-02-25 $4.95 $5.10 $4.95 $5.05 $4.98 741,705
2016-02-24 $4.90 $5.00 $4.68 $4.98 $4.91 790,373
2016-02-23 $4.93 $5.02 $4.90 $4.95 $4.88 1,422,509
2016-02-22 $4.63 $4.98 $4.60 $4.96 $4.89 1,667,798
2016-02-19 $4.59 $4.68 $4.50 $4.54 $4.48 1,191,292
2016-02-18 $4.63 $4.66 $4.51 $4.61 $4.54 1,323,820
2016-02-17 $4.44 $4.67 $4.44 $4.60 $4.53 1,746,542
2016-02-16 $4.20 $4.50 $4.10 $4.36 $4.30 1,840,443
2016-02-12 $4.54 $4.61 $4.09 $4.13 $4.07 2,994,269
2016-02-11 $5.19 $5.29 $5.03 $5.19 $5.12 990,571
2016-02-10 $5.27 $5.49 $5.21 $5.25 $5.18 665,342
2016-02-09 $5.23 $5.43 $5.18 $5.24 $5.17 737,168
2016-02-08 $5.27 $5.36 $5.17 $5.31 $5.23 1,566,557
2016-02-05 $5.51 $5.64 $5.35 $5.36 $5.28 1,083,794
2016-02-04 $5.56 $5.91 $5.51 $5.58 $5.50 1,023,160
2016-02-03 $5.65 $5.73 $5.35 $5.61 $5.53 1,275,531
2016-02-02 $5.93 $5.93 $5.54 $5.59 $5.51 1,108,721
2016-02-01 $6.11 $6.11 $5.80 $5.93 $5.85 1,011,602
2016-01-29 $5.83 $6.14 $5.83 $6.14 $6.05 1,178,040
2016-01-28 $5.98 $6.00 $5.74 $5.79 $5.71 653,530
2016-01-27 $5.90 $5.94 $5.73 $5.85 $5.77 977,944
2016-01-26 $5.82 $6.02 $5.78 $5.94 $5.86 526,449
2016-01-25 $6.07 $6.07 $5.75 $5.75 $5.67 964,655
2016-01-22 $5.94 $6.08 $5.87 $6.07 $5.98 1,530,688
2016-01-21 $5.55 $5.84 $5.50 $5.81 $5.73 1,221,519
2016-01-20 $5.35 $5.57 $5.15 $5.53 $5.45 1,287,232
2016-01-19 $5.68 $5.68 $5.36 $5.43 $5.35 1,428,047
2016-01-15 $5.48 $5.57 $5.42 $5.56 $5.48 1,218,559
2016-01-14 $5.68 $5.85 $5.55 $5.67 $5.59 1,052,280
2016-01-13 $5.70 $5.81 $5.56 $5.65 $5.57 1,035,224
2016-01-12 $5.73 $5.84 $5.51 $5.66 $5.58 701,580
2016-01-11 $5.68 $5.75 $5.60 $5.66 $5.58 806,688
2016-01-08 $5.65 $5.78 $5.54 $5.62 $5.54 1,137,360
2016-01-07 $5.73 $5.82 $5.55 $5.64 $5.56 887,588
2016-01-06 $6.00 $6.06 $5.77 $5.88 $5.80 939,648
2016-01-05 $6.03 $6.20 $6.00 $6.13 $6.04 819,246
2016-01-04 $5.96 $6.06 $5.86 $6.04 $5.95 774,229
2015-12-31 $6.23 $6.28 $6.08 $6.08 $5.99 689,843
2015-12-30 $6.39 $6.40 $6.25 $6.26 $6.17 525,924
2015-12-29 $6.47 $6.51 $6.39 $6.40 $6.31 519,525
2015-12-28 $6.60 $6.61 $6.30 $6.40 $6.31 469,973
2015-12-24 $6.70 $6.72 $6.62 $6.62 $6.53 218,506
2015-12-23 $6.68 $6.73 $6.55 $6.68 $6.59 646,053
2015-12-22 $6.42 $6.60 $6.27 $6.57 $6.48 796,647
2015-12-21 $6.14 $6.34 $6.13 $6.33 $6.24 748,494
2015-12-18 $6.27 $6.31 $6.04 $6.09 $6.00 946,317
2015-12-17 $6.50 $6.50 $6.30 $6.30 $6.21 578,028
2015-12-16 $6.27 $6.47 $6.24 $6.44 $6.35 869,470
2015-12-15 $6.06 $6.24 $6.02 $6.21 $6.12 812,309
2015-12-14 $6.28 $6.28 $5.98 $6.01 $5.92 953,031
2015-12-11 $6.32 $6.45 $6.18 $6.20 $6.11 954,906
2015-12-10 $6.39 $6.54 $6.37 $6.44 $6.35 603,467
2015-12-09 $6.64 $6.68 $6.34 $6.41 $6.32 858,576
2015-12-08 $6.63 $6.75 $6.50 $6.63 $6.54 905,235
2015-12-07 $6.91 $6.96 $6.68 $6.73 $6.63 1,093,345
2015-12-04 $6.85 $6.98 $6.75 $6.93 $6.83 892,489
2015-12-03 $6.98 $7.05 $6.80 $6.85 $6.75 1,222,585
2015-12-02 $6.82 $7.01 $6.31 $6.92 $6.82 1,427,956
2015-12-01 $6.77 $6.92 $6.70 $6.87 $6.77 1,571,219
2015-11-30 $6.69 $6.82 $6.58 $6.80 $6.70 1,061,050
2015-11-27 $6.63 $6.68 $6.53 $6.66 $6.57 290,874
2015-11-25 $6.53 $6.64 $6.43 $6.63 $6.54 672,440
2015-11-24 $6.33 $6.55 $6.30 $6.54 $6.45 932,420
2015-11-23 $6.21 $6.38 $6.13 $6.34 $6.25 776,016
2015-11-20 $6.38 $6.41 $6.17 $6.24 $6.15 776,864
2015-11-19 $6.33 $6.44 $6.26 $6.35 $6.26 484,175
2015-11-18 $6.03 $6.34 $6.03 $6.33 $6.24 767,171
2015-11-17 $6.29 $6.31 $6.00 $6.03 $5.94 1,505,177
2015-11-16 $6.27 $6.35 $6.13 $6.35 $6.26 733,500
2015-11-13 $6.04 $6.44 $6.02 $6.22 $6.13 923,760
2015-11-12 $6.15 $6.23 $6.06 $6.09 $6.00 496,947
2015-11-11 $6.22 $6.33 $6.21 $6.23 $6.14 467,401
2015-11-10 $6.46 $6.49 $6.16 $6.22 $6.13 1,072,581
2015-11-09 $6.67 $6.67 $6.47 $6.50 $6.41 673,668
2015-11-06 $6.47 $6.71 $6.47 $6.67 $6.58 960,401
2015-11-05 $6.48 $6.58 $6.39 $6.49 $6.40 984,439
2015-11-04 $6.55 $6.63 $6.28 $6.47 $6.38 1,056,362
2015-11-03 $6.32 $6.58 $6.32 $6.51 $6.42 1,288,697
2015-11-02 $6.23 $6.45 $6.08 $6.33 $6.24 1,245,125
2015-10-30 $6.24 $6.33 $6.12 $6.22 $6.13 1,230,990
2015-10-29 $6.33 $6.38 $6.14 $6.19 $6.10 968,963
2015-10-28 $6.29 $6.50 $6.22 $6.41 $6.32 1,836,373
2015-10-27 $5.40 $6.47 $5.35 $6.26 $6.17 6,117,192
2015-10-26 $5.72 $5.78 $5.57 $5.65 $5.57 1,454,255
2015-10-23 $5.58 $5.93 $5.58 $5.75 $5.67 1,361,334
2015-10-22 $5.50 $5.58 $5.45 $5.55 $5.47 1,120,071
2015-10-21 $5.38 $5.49 $5.31 $5.42 $5.34 1,035,866
2015-10-20 $5.17 $5.40 $5.17 $5.33 $5.25 1,191,625
2015-10-19 $5.25 $5.29 $5.08 $5.21 $5.14 1,684,473
2015-10-16 $5.37 $5.37 $5.20 $5.29 $5.21 1,056,971
2015-10-15 $5.11 $5.40 $5.10 $5.34 $5.26 1,755,616
2015-10-14 $4.77 $5.13 $4.75 $5.11 $5.04 1,075,818
2015-10-13 $4.90 $4.97 $4.78 $4.78 $4.71 726,130
2015-10-12 $5.14 $5.15 $4.90 $4.91 $4.84 1,037,643
2015-10-09 $5.04 $5.22 $5.02 $5.12 $5.05 1,500,255
2015-10-08 $4.92 $5.03 $4.87 $5.01 $4.94 1,171,241
2015-10-07 $4.91 $5.08 $4.87 $4.95 $4.88 1,016,248
2015-10-06 $4.75 $4.90 $4.67 $4.86 $4.79 1,491,617
2015-10-05 $4.59 $4.78 $4.59 $4.74 $4.67 1,198,760
2015-10-02 $4.39 $4.59 $4.36 $4.58 $4.51 1,039,749
2015-10-01 $4.52 $4.60 $4.35 $4.44 $4.38 1,370,211
2015-09-30 $4.35 $4.52 $4.30 $4.48 $4.42 1,709,834
2015-09-29 $4.24 $4.38 $4.15 $4.29 $4.23 1,319,982
2015-09-28 $4.10 $4.40 $4.09 $4.20 $4.14 1,693,336
2015-09-25 $4.48 $4.52 $4.34 $4.40 $4.34 955,732
2015-09-24 $4.32 $4.45 $4.22 $4.41 $4.35 1,610,241
2015-09-23 $4.55 $4.57 $4.35 $4.36 $4.30 1,024,500
2015-09-22 $4.71 $4.73 $4.53 $4.55 $4.49 1,394,999
2015-09-21 $4.91 $4.95 $4.76 $4.79 $4.72 1,469,304
2015-09-18 $4.98 $5.03 $4.81 $4.88 $4.81 2,946,422
2015-09-17 $5.11 $5.19 $4.98 $5.07 $5.00 1,106,490
2015-09-16 $5.29 $5.32 $4.98 $5.11 $5.04 1,720,327
2015-09-15 $5.18 $5.35 $5.13 $5.31 $5.23 1,303,555
2015-09-14 $5.28 $5.37 $5.20 $5.29 $5.21 681,112
2015-09-11 $5.34 $5.39 $5.22 $5.28 $5.20 1,193,970
2015-09-10 $5.39 $5.49 $5.30 $5.37 $5.29 966,571
2015-09-09 $5.49 $5.62 $5.35 $5.37 $5.29 1,414,482
2015-09-08 $5.37 $5.55 $5.25 $5.52 $5.44 1,387,212
2015-09-04 $5.30 $5.36 $5.26 $5.31 $5.23 859,253
2015-09-03 $5.15 $5.49 $5.15 $5.41 $5.33 1,482,650
2015-09-02 $5.13 $5.20 $4.96 $5.17 $5.10 1,504,001
2015-09-01 $5.25 $5.37 $5.01 $5.06 $4.99 2,157,632
2015-08-31 $5.05 $5.46 $4.99 $5.40 $5.32 2,845,958
2015-08-28 $5.04 $5.18 $4.97 $5.07 $5.00 2,491,584
2015-08-27 $4.69 $5.12 $4.69 $5.05 $4.98 2,136,928
2015-08-26 $4.70 $4.72 $4.48 $4.62 $4.55 2,598,082

AMKOR Technology Inc (AMKR) News Headlines

These Apple suppliers have the most to win or lose from the tech giant's upcoming earnings

The companies listed here have a high correlation with Apple's stock moves.

cnbc.com Jan. 31, 2024

Cramer's Lightning Round: Signet Jewelers is a winner

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Feb. 29, 2024

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.