Preferred Apartment Communities Inc - Class A (APTS) Exchange: NYSE

Data as of June 25, 2025

$25.00 ($0.02) 0.08%

Preferred Apartment Communities Inc - Class A - Daily Information
Click for more stock information on Preferred Apartment Communities Inc - Class A.
Daily Information Data
Date June 25, 2025
Open $24.98
Previous Close $25.00
High $25.00
Low $24.98
Adjusted Open $24.98
Previous Adjusted Close $25.00
Adjusted High $25.00
Adjusted Low $24.98

About Preferred Apartment Communities Inc - Class A (APTS)

Preferred Apartment Communities Inc - Class A (APTS) is a Maryland corporation formed in 2011 to acquire and manage multifamily properties, including apartments, town homes, condominiums, and mixed-use properties. Initially a joint venture between Madison Apartment Group and Preferred Apartment Advisors, the company became a publicly traded REIT in 2014 when it went public on the New York Stock Exchange under the ticker APTS. The company focuses on the acquisition, ownership, and management of multifamily properties in select markets, including the Southeast and Southwest of the United States. Its portfolio, which consists primarily of institutional quality, tax credit, and conventional apartment communities, includes some 4,000 units owned and managed. Preferred Apartment has been growing steadily since its public offering. Its total assets have grown from approximately $61 million in 2014 to $1.2 billion in 2019. Its total operating revenues, including property fees, have grown steadily since its offering, rising more than 80% from 2015 to 2019.

Historical Stock Data for Preferred Apartment Communities Inc - Class A (APTS)

Date Open High Low Close Adj.Close Volume
2022-06-23 $24.98 $25.00 $24.98 $25.00 $25.00 1,617,237
2022-06-22 $24.98 $24.99 $24.97 $24.98 $24.98 1,425,115
2022-06-21 $24.97 $24.99 $24.97 $24.98 $24.98 1,556,618
2022-06-17 $24.95 $24.98 $24.93 $24.96 $24.96 4,924,476
2022-06-16 $24.91 $24.91 $24.89 $24.91 $24.91 2,859,723
2022-06-15 $24.89 $24.92 $24.88 $24.90 $24.90 1,711,001
2022-06-14 $24.85 $24.91 $24.85 $24.89 $24.89 1,716,921
2022-06-13 $24.90 $24.93 $24.88 $24.89 $24.89 2,162,029
2022-06-10 $24.88 $24.93 $24.88 $24.92 $24.92 820,841
2022-06-09 $24.88 $24.93 $24.87 $24.93 $24.93 1,106,802
2022-06-08 $24.88 $24.89 $24.83 $24.87 $24.87 3,245,464
2022-06-07 $24.80 $24.91 $24.72 $24.84 $24.84 7,895,520
2022-06-06 $24.97 $24.97 $24.89 $24.95 $24.95 2,374,474
2022-06-03 $24.98 $24.98 $24.96 $24.96 $24.96 1,824,654
2022-06-02 $24.96 $24.98 $24.96 $24.96 $24.96 1,583,594
2022-06-01 $24.94 $24.98 $24.94 $24.97 $24.97 2,013,620
2022-05-31 $24.94 $24.95 $24.94 $24.94 $24.94 2,848,553
2022-05-27 $24.94 $24.96 $24.93 $24.94 $24.94 1,906,303
2022-05-26 $24.94 $24.95 $24.92 $24.95 $24.95 1,137,658
2022-05-25 $24.92 $24.95 $24.91 $24.93 $24.93 3,240,170
2022-05-24 $24.92 $24.95 $24.92 $24.94 $24.94 682,826
2022-05-23 $24.90 $24.94 $24.88 $24.91 $24.91 1,048,193
2022-05-20 $24.90 $24.91 $24.88 $24.91 $24.91 508,987
2022-05-19 $24.88 $24.91 $24.88 $24.88 $24.88 754,298
2022-05-18 $24.92 $24.92 $24.87 $24.88 $24.88 859,598
2022-05-17 $24.89 $24.95 $24.86 $24.93 $24.93 935,968
2022-05-16 $24.90 $24.91 $24.85 $24.87 $24.87 1,028,582
2022-05-13 $24.85 $24.90 $24.81 $24.89 $24.89 900,543
2022-05-12 $24.75 $24.85 $24.72 $24.85 $24.85 1,182,227
2022-05-11 $24.77 $24.87 $24.77 $24.81 $24.81 1,162,436
2022-05-10 $24.82 $24.86 $24.80 $24.80 $24.80 2,018,506
2022-05-09 $24.85 $24.87 $24.82 $24.82 $24.82 1,865,686
2022-05-06 $24.83 $24.90 $24.83 $24.85 $24.85 1,907,174
2022-05-05 $24.90 $24.91 $24.86 $24.86 $24.86 2,069,429
2022-05-04 $24.89 $24.91 $24.86 $24.91 $24.91 1,181,127
2022-05-03 $24.85 $24.91 $24.85 $24.86 $24.86 1,096,211
2022-05-02 $24.88 $24.93 $24.88 $24.88 $24.88 1,271,071
2022-04-29 $24.90 $24.92 $24.88 $24.88 $24.88 1,172,298
2022-04-28 $24.91 $24.92 $24.90 $24.90 $24.90 1,032,838
2022-04-27 $24.93 $24.93 $24.90 $24.91 $24.91 2,459,063
2022-04-26 $24.93 $24.93 $24.91 $24.91 $24.91 1,080,561
2022-04-25 $24.91 $24.92 $24.90 $24.92 $24.92 1,735,146
2022-04-22 $24.91 $24.95 $24.91 $24.92 $24.92 1,027,286
2022-04-21 $24.93 $24.95 $24.90 $24.95 $24.95 1,542,810
2022-04-20 $24.91 $24.94 $24.89 $24.92 $24.92 2,027,779
2022-04-19 $24.90 $24.92 $24.89 $24.90 $24.90 2,938,678
2022-04-18 $24.90 $24.92 $24.89 $24.89 $24.89 2,161,537
2022-04-14 $24.90 $24.92 $24.88 $24.89 $24.89 2,006,711
2022-04-13 $24.90 $24.93 $24.89 $24.89 $24.89 1,816,409
2022-04-12 $24.93 $24.93 $24.88 $24.89 $24.89 2,235,139
2022-04-11 $24.92 $24.94 $24.91 $24.91 $24.91 2,029,124
2022-04-08 $24.94 $24.95 $24.92 $24.92 $24.92 1,920,840
2022-04-07 $24.92 $24.96 $24.91 $24.95 $24.95 2,128,166
2022-04-06 $24.93 $24.94 $24.91 $24.93 $24.93 2,820,272
2022-04-05 $24.93 $24.94 $24.92 $24.94 $24.94 1,437,479
2022-04-04 $24.92 $24.95 $24.92 $24.94 $24.94 2,098,418
2022-04-01 $24.92 $24.95 $24.92 $24.93 $24.93 2,204,157
2022-03-31 $24.90 $24.99 $24.89 $24.94 $24.94 3,380,629
2022-03-30 $24.92 $24.99 $24.86 $24.87 $24.87 1,882,591
2022-03-29 $24.92 $24.99 $24.88 $24.94 $24.94 2,185,777
2022-03-28 $24.89 $25.13 $24.86 $24.90 $24.90 3,029,454
2022-03-25 $24.83 $24.95 $24.83 $24.90 $24.90 1,354,554
2022-03-24 $24.79 $24.89 $24.78 $24.84 $24.84 3,260,766
2022-03-23 $24.78 $24.84 $24.78 $24.79 $24.79 3,609,038
2022-03-22 $24.76 $24.83 $24.76 $24.80 $24.80 4,029,969
2022-03-21 $24.87 $24.90 $24.75 $24.75 $24.75 8,110,140
2022-03-18 $25.08 $25.14 $24.92 $24.92 $24.92 2,526,568
2022-03-17 $25.03 $25.10 $24.97 $25.08 $25.08 1,314,621
2022-03-16 $25.11 $25.14 $24.99 $25.04 $25.04 1,322,656
2022-03-15 $25.10 $25.19 $25.00 $25.10 $25.10 1,734,610
2022-03-14 $25.30 $25.39 $25.00 $25.06 $25.06 2,287,258
2022-03-11 $25.36 $25.48 $25.28 $25.32 $25.14 1,406,310
2022-03-10 $25.30 $25.57 $25.30 $25.42 $25.24 1,627,023
2022-03-09 $25.38 $25.44 $25.30 $25.37 $25.19 1,551,948
2022-03-08 $25.28 $25.42 $24.95 $25.25 $25.07 2,880,659
2022-03-07 $25.42 $25.55 $25.24 $25.25 $25.07 1,533,508
2022-03-04 $25.50 $25.77 $25.41 $25.46 $25.28 1,632,774
2022-03-03 $25.52 $25.75 $25.36 $25.70 $25.52 2,464,649
2022-03-02 $25.30 $25.61 $25.24 $25.60 $25.42 2,365,632
2022-03-01 $25.25 $25.49 $25.24 $25.29 $25.11 2,093,271
2022-02-28 $25.35 $25.45 $25.23 $25.26 $25.08 2,360,423
2022-02-25 $25.38 $25.64 $25.26 $25.57 $25.39 3,592,387
2022-02-24 $25.25 $25.59 $25.16 $25.50 $25.32 3,661,096
2022-02-23 $25.55 $25.64 $25.33 $25.53 $25.35 3,600,376
2022-02-22 $25.21 $25.75 $25.20 $25.64 $25.46 4,563,973
2022-02-18 $25.42 $25.47 $25.22 $25.37 $25.19 3,928,321
2022-02-17 $25.28 $25.80 $25.25 $25.70 $25.52 4,336,195
2022-02-16 $25.06 $25.80 $25.04 $25.80 $25.62 10,801,777
2022-02-15 $22.29 $23.55 $22.07 $23.28 $23.12 957,024
2022-02-14 $22.00 $22.45 $21.35 $22.19 $22.04 1,224,741
2022-02-11 $20.99 $22.45 $20.90 $22.30 $22.15 2,212,169
2022-02-10 $18.99 $21.59 $18.91 $21.03 $20.88 3,551,998
2022-02-09 $18.29 $18.50 $17.86 $17.96 $17.84 477,010
2022-02-08 $17.80 $18.16 $17.62 $18.10 $17.97 531,598
2022-02-07 $17.38 $18.27 $17.29 $17.82 $17.70 803,342
2022-02-04 $17.02 $17.58 $16.62 $17.47 $17.35 587,782
2022-02-03 $16.88 $17.43 $16.80 $17.11 $16.99 750,294
2022-02-02 $17.11 $17.65 $17.03 $17.60 $17.48 378,664
2022-02-01 $16.77 $17.35 $16.74 $17.22 $17.10 464,167
2022-01-31 $16.45 $16.81 $16.10 $16.68 $16.56 546,327
2022-01-28 $16.13 $16.46 $15.77 $16.46 $16.35 430,148
2022-01-27 $16.60 $16.83 $16.04 $16.14 $16.03 276,671
2022-01-26 $17.10 $17.42 $16.41 $16.51 $16.40 340,681
2022-01-25 $16.65 $17.20 $16.40 $17.03 $16.91 601,742
2022-01-24 $16.57 $16.86 $16.11 $16.80 $16.68 812,176
2022-01-21 $17.00 $17.52 $16.88 $16.97 $16.85 457,301
2022-01-20 $17.30 $17.80 $17.07 $17.10 $16.98 418,445
2022-01-19 $17.85 $18.01 $17.21 $17.23 $17.11 794,929
2022-01-18 $17.99 $18.08 $17.68 $18.03 $17.90 500,129
2022-01-14 $17.77 $18.17 $17.67 $18.09 $17.96 397,323
2022-01-13 $17.51 $18.06 $17.49 $17.87 $17.75 350,716
2022-01-12 $17.42 $17.68 $17.29 $17.38 $17.26 356,448
2022-01-11 $17.62 $17.64 $17.28 $17.35 $17.23 559,940
2022-01-10 $17.90 $17.90 $17.32 $17.59 $17.47 687,870
2022-01-07 $18.17 $18.17 $17.80 $17.90 $17.78 659,527
2022-01-06 $18.71 $18.80 $18.08 $18.21 $18.08 624,138
2022-01-05 $18.60 $19.10 $18.50 $18.63 $18.50 854,484
2022-01-04 $18.59 $19.00 $18.09 $18.68 $18.55 1,174,411
2022-01-03 $18.35 $19.27 $18.30 $18.77 $18.64 1,979,284
2021-12-31 $17.41 $18.34 $17.41 $18.06 $17.93 727,649
2021-12-30 $17.42 $17.68 $17.26 $17.51 $17.39 668,022
2021-12-29 $16.50 $17.34 $16.40 $17.26 $17.14 601,577
2021-12-28 $16.60 $16.73 $16.46 $16.48 $16.37 335,793
2021-12-27 $16.50 $16.81 $16.43 $16.67 $16.55 398,198
2021-12-23 $16.85 $17.02 $16.26 $16.47 $16.36 480,907
2021-12-22 $16.44 $16.91 $16.37 $16.84 $16.72 448,485
2021-12-21 $16.25 $16.72 $15.87 $16.51 $16.40 1,166,269
2021-12-20 $14.39 $16.94 $14.24 $16.57 $16.46 3,318,543
2021-12-17 $14.11 $14.46 $13.96 $14.39 $14.29 1,231,068
2021-12-16 $14.42 $14.48 $13.94 $14.19 $14.09 797,758
2021-12-15 $14.01 $14.48 $13.97 $14.42 $14.32 577,774
2021-12-14 $14.04 $14.36 $13.98 $14.01 $13.91 771,611
2021-12-13 $14.07 $14.31 $13.90 $14.26 $13.99 670,671
2021-12-10 $13.89 $14.04 $13.60 $14.00 $13.73 546,308
2021-12-09 $13.94 $13.94 $13.67 $13.77 $13.51 216,273
2021-12-08 $13.83 $14.11 $13.72 $14.01 $13.74 196,604
2021-12-07 $13.81 $13.87 $13.65 $13.72 $13.46 227,486
2021-12-06 $13.38 $13.70 $13.34 $13.56 $13.30 312,828
2021-12-03 $13.40 $13.56 $13.04 $13.17 $12.92 366,369
2021-12-02 $13.03 $13.50 $12.93 $13.39 $13.13 334,889
2021-12-01 $13.44 $13.72 $12.86 $12.88 $12.63 359,899
2021-11-30 $13.45 $13.46 $13.14 $13.18 $12.93 499,187
2021-11-29 $14.01 $14.07 $13.46 $13.57 $13.31 348,367
2021-11-26 $13.91 $14.15 $13.54 $13.90 $13.63 251,345
2021-11-24 $14.02 $14.38 $14.00 $14.32 $14.05 146,356
2021-11-23 $14.17 $14.45 $14.14 $14.15 $13.88 267,857
2021-11-22 $14.14 $14.39 $13.97 $14.20 $13.93 371,887
2021-11-19 $14.19 $14.22 $13.94 $14.13 $13.86 339,369
2021-11-18 $14.10 $14.40 $14.08 $14.34 $14.06 459,394
2021-11-17 $14.10 $14.24 $13.77 $14.11 $13.84 339,778
2021-11-16 $14.54 $14.54 $14.05 $14.18 $13.91 489,175
2021-11-15 $13.85 $14.50 $13.81 $14.50 $14.22 440,226
2021-11-12 $13.99 $14.08 $13.63 $13.81 $13.55 395,146
2021-11-11 $14.01 $14.01 $13.55 $13.94 $13.67 569,523
2021-11-10 $14.29 $14.56 $13.79 $13.87 $13.60 536,002
2021-11-09 $13.11 $14.33 $13.11 $14.32 $14.05 947,234
2021-11-08 $13.21 $13.21 $12.94 $13.02 $12.77 317,479
2021-11-05 $12.61 $13.17 $12.60 $13.15 $12.90 338,810
2021-11-04 $12.76 $12.91 $12.53 $12.58 $12.34 226,813
2021-11-03 $12.60 $12.94 $12.49 $12.76 $12.52 359,553
2021-11-02 $12.50 $12.74 $12.49 $12.58 $12.34 305,021
2021-11-01 $12.60 $12.60 $12.16 $12.46 $12.22 342,212
2021-10-29 $12.57 $12.78 $12.51 $12.61 $12.37 583,980
2021-10-28 $12.38 $12.64 $12.33 $12.62 $12.38 201,662
2021-10-27 $12.24 $12.38 $12.16 $12.29 $12.05 183,904
2021-10-26 $12.30 $12.37 $12.21 $12.26 $12.02 180,751
2021-10-25 $12.31 $12.35 $12.17 $12.31 $12.07 299,887
2021-10-22 $12.33 $12.39 $12.22 $12.23 $12.00 310,830
2021-10-21 $12.44 $12.49 $12.25 $12.33 $12.09 155,172
2021-10-20 $12.40 $12.44 $12.23 $12.43 $12.19 238,176
2021-10-19 $12.48 $12.48 $12.27 $12.32 $12.08 235,815
2021-10-18 $12.33 $12.48 $12.12 $12.36 $12.12 252,184
2021-10-15 $12.71 $12.81 $12.36 $12.37 $12.13 416,864
2021-10-14 $12.48 $12.58 $12.39 $12.54 $12.30 312,210
2021-10-13 $12.25 $12.42 $12.08 $12.40 $12.16 254,250
2021-10-12 $12.13 $12.27 $12.06 $12.26 $12.02 168,188
2021-10-11 $12.10 $12.16 $11.97 $12.13 $11.90 193,291
2021-10-08 $12.25 $12.32 $12.06 $12.08 $11.85 296,683
2021-10-07 $12.43 $12.50 $12.24 $12.28 $12.04 350,764
2021-10-06 $12.23 $12.40 $12.02 $12.39 $12.15 383,999
2021-10-05 $12.38 $12.44 $12.17 $12.41 $12.17 291,368
2021-10-04 $12.48 $12.55 $12.24 $12.36 $12.12 387,832
2021-10-01 $12.20 $12.46 $12.17 $12.46 $12.22 322,055
2021-09-30 $12.59 $12.59 $12.22 $12.23 $12.00 498,088
2021-09-29 $12.28 $12.52 $12.23 $12.51 $12.27 459,264
2021-09-28 $12.11 $12.28 $11.98 $12.24 $12.01 327,257
2021-09-27 $12.09 $12.42 $12.08 $12.16 $11.93 532,594
2021-09-24 $12.29 $12.34 $11.98 $12.02 $11.79 330,117
2021-09-23 $11.94 $12.35 $11.90 $12.29 $12.05 391,526
2021-09-22 $11.66 $12.01 $11.61 $11.93 $11.70 391,277
2021-09-21 $11.61 $11.72 $11.52 $11.57 $11.35 230,986
2021-09-20 $11.50 $11.73 $11.35 $11.56 $11.34 426,392
2021-09-17 $11.62 $11.85 $11.47 $11.50 $11.28 1,125,100
2021-09-16 $11.41 $11.74 $11.31 $11.61 $11.39 428,161
2021-09-15 $11.60 $11.61 $11.36 $11.43 $11.21 277,360
2021-09-14 $11.66 $11.71 $11.47 $11.56 $11.34 375,788
2021-09-13 $11.88 $11.88 $11.59 $11.77 $11.37 452,415
2021-09-10 $12.15 $12.16 $11.74 $11.76 $11.36 448,580
2021-09-09 $12.60 $12.61 $12.12 $12.12 $11.71 406,387
2021-09-08 $12.50 $12.65 $12.45 $12.63 $12.20 258,702
2021-09-07 $12.74 $12.78 $12.55 $12.59 $12.16 262,337
2021-09-03 $12.65 $12.76 $12.55 $12.74 $12.31 304,526
2021-09-02 $12.85 $12.85 $12.61 $12.65 $12.22 320,193
2021-09-01 $12.53 $12.84 $12.43 $12.75 $12.32 505,576
2021-08-31 $12.44 $12.56 $12.30 $12.48 $12.06 369,022
2021-08-30 $12.20 $12.46 $12.03 $12.45 $12.03 401,888
2021-08-27 $12.00 $12.27 $12.00 $12.18 $11.77 350,895
2021-08-26 $12.11 $12.29 $11.91 $11.95 $11.55 305,095
2021-08-25 $11.77 $12.16 $11.70 $12.06 $11.65 464,933
2021-08-24 $11.66 $11.76 $11.60 $11.71 $11.31 317,407
2021-08-23 $11.75 $11.84 $11.52 $11.61 $11.22 215,524
2021-08-20 $11.60 $11.75 $11.43 $11.68 $11.29 297,819
2021-08-19 $11.45 $11.70 $11.35 $11.70 $11.30 321,089
2021-08-18 $11.62 $11.76 $11.47 $11.51 $11.12 297,866
2021-08-17 $11.54 $11.59 $11.37 $11.56 $11.17 336,947
2021-08-16 $11.65 $11.71 $11.44 $11.54 $11.15 221,845
2021-08-13 $11.80 $11.80 $11.55 $11.70 $11.30 219,257
2021-08-12 $11.86 $12.01 $11.68 $11.76 $11.36 340,026
2021-08-11 $11.50 $11.89 $11.45 $11.78 $11.38 494,076
2021-08-10 $11.50 $11.78 $10.68 $11.49 $11.10 687,688
2021-08-09 $11.63 $11.65 $11.34 $11.52 $11.13 290,389
2021-08-06 $11.44 $11.66 $11.22 $11.62 $11.23 357,220
2021-08-05 $10.68 $11.43 $10.68 $11.42 $11.03 510,040
2021-08-04 $10.60 $10.70 $10.50 $10.65 $10.29 265,047
2021-08-03 $10.61 $10.77 $10.52 $10.70 $10.34 377,900
2021-08-02 $10.54 $10.84 $10.54 $10.59 $10.23 515,677
2021-07-30 $10.56 $10.66 $10.43 $10.54 $10.18 333,178
2021-07-29 $10.32 $10.67 $10.30 $10.54 $10.18 247,989
2021-07-28 $10.36 $10.45 $10.15 $10.30 $9.95 234,912
2021-07-27 $10.40 $10.47 $10.32 $10.40 $10.05 292,189
2021-07-26 $10.39 $10.50 $10.35 $10.40 $10.05 198,792
2021-07-23 $10.26 $10.35 $10.16 $10.32 $9.97 177,475
2021-07-22 $10.24 $10.30 $10.10 $10.25 $9.90 199,404
2021-07-21 $10.43 $10.50 $10.31 $10.31 $9.96 249,379
2021-07-20 $10.01 $10.44 $9.99 $10.32 $9.97 496,319
2021-07-19 $10.22 $10.29 $9.77 $9.98 $9.64 525,058
2021-07-16 $10.35 $10.39 $10.21 $10.31 $9.96 312,953
2021-07-15 $10.21 $10.38 $10.17 $10.25 $9.90 373,249
2021-07-14 $10.15 $10.25 $10.12 $10.19 $9.85 311,303
2021-07-13 $10.37 $10.37 $10.09 $10.16 $9.82 305,480
2021-07-12 $10.23 $10.41 $10.17 $10.37 $10.02 514,198
2021-07-09 $10.06 $10.26 $9.91 $10.21 $9.86 548,823
2021-07-08 $9.74 $9.82 $9.64 $9.78 $9.45 307,844
2021-07-07 $9.89 $9.90 $9.70 $9.81 $9.48 292,607
2021-07-06 $9.91 $10.00 $9.69 $9.96 $9.62 354,704
2021-07-02 $10.04 $10.10 $9.80 $9.87 $9.54 311,968
2021-07-01 $9.87 $10.12 $9.80 $10.04 $9.70 349,202
2021-06-30 $9.83 $9.92 $9.75 $9.75 $9.42 298,752
2021-06-29 $9.94 $10.15 $9.88 $9.89 $9.56 290,710
2021-06-28 $10.01 $10.02 $9.74 $9.96 $9.62 438,685
2021-06-25 $10.14 $10.26 $10.01 $10.03 $9.69 770,899
2021-06-24 $10.19 $10.27 $10.10 $10.16 $9.82 271,261
2021-06-23 $10.29 $10.36 $10.23 $10.24 $9.89 288,969
2021-06-22 $10.40 $10.46 $10.29 $10.35 $10.00 252,858
2021-06-21 $10.15 $10.54 $10.09 $10.46 $10.11 379,731
2021-06-18 $10.31 $10.34 $10.01 $10.01 $9.67 910,339
2021-06-17 $10.52 $10.56 $10.31 $10.43 $10.08 281,562
2021-06-16 $10.49 $10.59 $10.41 $10.52 $10.16 255,329
2021-06-15 $10.77 $10.78 $10.51 $10.58 $10.22 340,255
2021-06-14 $10.84 $10.98 $10.77 $10.85 $10.48 413,096
2021-06-11 $11.13 $11.17 $11.02 $11.10 $10.55 408,084
2021-06-10 $11.02 $11.14 $10.96 $11.13 $10.58 658,668
2021-06-09 $10.77 $10.99 $10.72 $10.97 $10.43 771,451
2021-06-08 $10.55 $10.68 $10.49 $10.65 $10.13 483,314
2021-06-07 $10.40 $10.54 $10.36 $10.49 $9.97 445,254
2021-06-04 $10.40 $10.47 $10.27 $10.31 $9.80 322,557
2021-06-03 $10.34 $10.49 $10.26 $10.34 $9.83 731,818
2021-06-02 $10.15 $10.26 $10.13 $10.26 $9.76 389,610
2021-06-01 $9.90 $10.12 $9.89 $10.07 $9.58 425,054
2021-05-28 $9.79 $9.84 $9.72 $9.81 $9.33 258,656
2021-05-27 $9.79 $9.88 $9.70 $9.75 $9.27 466,096
2021-05-26 $9.67 $9.73 $9.51 $9.71 $9.23 414,505
2021-05-25 $9.75 $9.81 $9.60 $9.62 $9.15 461,129
2021-05-24 $9.85 $9.85 $9.75 $9.78 $9.30 346,836
2021-05-21 $9.74 $9.84 $9.70 $9.77 $9.29 478,832
2021-05-20 $9.40 $9.64 $9.30 $9.64 $9.17 315,052
2021-05-19 $9.41 $9.46 $9.19 $9.43 $8.97 340,920
2021-05-18 $9.53 $9.68 $9.42 $9.50 $9.03 375,144
2021-05-17 $9.57 $9.59 $9.38 $9.50 $9.03 510,441
2021-05-14 $9.38 $9.55 $9.38 $9.49 $9.02 656,210
2021-05-13 $9.24 $9.44 $9.13 $9.22 $8.77 687,433
2021-05-12 $9.62 $9.62 $9.24 $9.28 $8.82 502,971
2021-05-11 $9.61 $9.75 $9.35 $9.57 $9.10 558,948
2021-05-10 $9.99 $10.05 $9.79 $9.80 $9.32 317,425
2021-05-07 $9.85 $10.00 $9.84 $9.91 $9.42 261,951
2021-05-06 $9.87 $9.94 $9.75 $9.83 $9.35 268,968
2021-05-05 $10.13 $10.13 $9.83 $9.90 $9.41 224,700
2021-05-04 $10.26 $10.35 $10.03 $10.08 $9.58 313,256
2021-05-03 $10.26 $10.41 $10.16 $10.29 $9.78 242,278
2021-04-30 $10.11 $10.22 $10.08 $10.20 $9.70 288,657
2021-04-29 $10.30 $10.40 $10.08 $10.14 $9.64 367,772
2021-04-28 $10.46 $10.51 $10.31 $10.31 $9.80 219,629
2021-04-27 $10.52 $10.54 $10.37 $10.43 $9.92 298,930
2021-04-26 $10.46 $10.62 $10.46 $10.46 $9.95 328,324
2021-04-23 $10.32 $10.53 $10.29 $10.46 $9.95 308,935
2021-04-22 $10.32 $10.44 $10.23 $10.24 $9.74 249,772
2021-04-21 $10.33 $10.48 $10.17 $10.43 $9.92 248,765
2021-04-20 $10.43 $10.47 $10.16 $10.27 $9.77 415,157
2021-04-19 $10.31 $10.44 $10.10 $10.43 $9.92 288,640
2021-04-16 $10.29 $10.34 $10.13 $10.21 $9.71 270,730
2021-04-15 $10.17 $10.25 $10.01 $10.24 $9.74 225,686
2021-04-14 $10.29 $10.39 $10.07 $10.08 $9.58 186,451
2021-04-13 $10.23 $10.34 $10.07 $10.25 $9.75 211,089
2021-04-12 $10.26 $10.31 $10.10 $10.31 $9.80 183,047
2021-04-09 $10.36 $10.49 $10.26 $10.29 $9.78 157,004
2021-04-08 $10.30 $10.42 $9.98 $10.36 $9.85 355,682
2021-04-07 $10.48 $10.54 $10.25 $10.33 $9.82 311,538
2021-04-06 $10.24 $10.45 $10.24 $10.45 $9.94 288,100
2021-04-05 $10.43 $10.45 $9.93 $10.22 $9.72 508,536
2021-04-01 $9.91 $10.35 $9.81 $10.35 $9.84 457,179
2021-03-31 $9.81 $9.92 $9.68 $9.85 $9.37 359,876
2021-03-30 $9.73 $9.93 $9.70 $9.84 $9.36 196,683
2021-03-29 $9.98 $10.25 $9.60 $9.70 $9.22 465,825
2021-03-26 $9.78 $10.05 $9.68 $9.98 $9.49 410,129
2021-03-25 $9.53 $9.65 $9.30 $9.59 $9.12 380,704
2021-03-24 $9.79 $10.01 $9.51 $9.52 $9.05 282,772
2021-03-23 $9.75 $9.80 $9.61 $9.71 $9.23 301,722
2021-03-22 $9.92 $9.92 $9.60 $9.76 $9.28 288,781
2021-03-19 $10.15 $10.17 $9.80 $9.85 $9.37 858,331
2021-03-18 $10.29 $10.45 $10.08 $10.12 $9.62 264,932
2021-03-17 $10.26 $10.36 $9.93 $10.29 $9.78 577,482
2021-03-16 $10.57 $10.60 $9.93 $10.26 $9.76 606,283
2021-03-15 $10.97 $10.97 $10.52 $10.69 $10.16 458,405
2021-03-12 $10.47 $10.90 $10.43 $10.88 $10.35 496,590
2021-03-11 $10.38 $10.57 $10.25 $10.57 $9.89 506,319
2021-03-10 $10.21 $10.60 $10.04 $10.34 $9.68 499,138
2021-03-09 $10.09 $10.41 $9.82 $10.22 $9.56 749,419
2021-03-08 $9.23 $10.13 $9.19 $10.08 $9.43 805,176
2021-03-05 $9.15 $9.18 $8.88 $9.13 $8.54 522,786
2021-03-04 $9.14 $9.20 $8.78 $9.12 $8.53 821,304
2021-03-03 $8.34 $9.30 $8.31 $9.19 $8.60 1,018,640
2021-03-02 $8.34 $8.38 $7.88 $8.24 $7.71 501,569
2021-03-01 $8.42 $8.53 $8.30 $8.34 $7.80 406,362
2021-02-26 $8.38 $8.64 $8.23 $8.23 $7.70 425,471
2021-02-25 $8.72 $8.74 $8.32 $8.41 $7.87 470,927
2021-02-24 $8.48 $8.72 $8.44 $8.62 $8.07 461,078
2021-02-23 $8.27 $8.50 $8.17 $8.41 $7.87 539,901
2021-02-22 $7.99 $8.32 $7.95 $8.20 $7.67 457,293
2021-02-19 $8.06 $8.08 $7.91 $7.99 $7.48 425,720
2021-02-18 $7.82 $8.14 $7.82 $8.06 $7.54 388,977
2021-02-17 $8.23 $8.23 $7.36 $7.81 $7.31 1,361,095
2021-02-16 $8.26 $8.39 $8.13 $8.21 $7.68 360,329
2021-02-12 $8.10 $8.25 $8.06 $8.22 $7.69 344,057
2021-02-11 $8.39 $8.47 $8.11 $8.24 $7.71 376,217
2021-02-10 $7.88 $8.48 $7.88 $8.28 $7.75 581,632
2021-02-09 $7.96 $7.98 $7.79 $7.88 $7.37 349,789
2021-02-08 $7.75 $7.97 $7.68 $7.87 $7.36 349,470
2021-02-05 $7.67 $7.74 $7.62 $7.70 $7.21 214,487
2021-02-04 $7.45 $7.68 $7.40 $7.59 $7.10 415,530
2021-02-03 $7.40 $7.42 $7.22 $7.39 $6.92 356,026
2021-02-02 $7.18 $7.36 $7.06 $7.32 $6.85 465,404
2021-02-01 $7.37 $7.40 $7.04 $7.19 $6.73 674,111
2021-01-29 $7.35 $7.50 $7.13 $7.19 $6.73 626,948
2021-01-28 $7.33 $7.50 $7.23 $7.36 $6.89 413,468
2021-01-27 $7.43 $7.54 $7.23 $7.27 $6.80 459,883
2021-01-26 $7.59 $7.61 $7.36 $7.52 $7.04 386,052
2021-01-25 $7.51 $7.61 $7.33 $7.52 $7.04 367,504
2021-01-22 $7.49 $7.57 $7.27 $7.57 $7.08 484,275
2021-01-21 $7.77 $7.78 $7.42 $7.56 $7.07 414,950
2021-01-20 $7.77 $7.78 $7.60 $7.75 $7.25 382,645
2021-01-19 $7.98 $7.99 $7.69 $7.77 $7.27 592,663
2021-01-15 $7.70 $7.96 $7.52 $7.86 $7.36 431,528
2021-01-14 $7.59 $7.93 $7.57 $7.69 $7.20 714,122
2021-01-13 $7.39 $7.63 $7.39 $7.51 $7.03 340,902
2021-01-12 $7.50 $7.61 $7.34 $7.39 $6.92 437,884
2021-01-11 $7.45 $7.54 $7.27 $7.30 $6.83 368,517
2021-01-08 $7.43 $7.55 $7.36 $7.49 $7.01 259,860
2021-01-07 $7.57 $7.57 $7.30 $7.44 $6.96 332,501
2021-01-06 $7.41 $7.64 $7.40 $7.58 $7.09 422,301
2021-01-05 $7.19 $7.36 $7.19 $7.30 $6.83 269,410
2021-01-04 $7.49 $7.52 $7.13 $7.17 $6.71 488,964
2020-12-31 $7.35 $7.44 $7.28 $7.40 $6.92 319,141
2020-12-30 $7.30 $7.55 $7.30 $7.37 $6.90 359,951
2020-12-29 $7.48 $7.50 $7.21 $7.33 $6.86 414,697
2020-12-28 $7.38 $7.64 $7.37 $7.46 $6.98 401,363
2020-12-24 $7.40 $7.45 $7.32 $7.37 $6.90 170,222
2020-12-23 $7.28 $7.51 $7.26 $7.45 $6.97 337,222
2020-12-22 $7.46 $7.46 $7.20 $7.24 $6.78 508,900
2020-12-21 $7.32 $7.47 $7.26 $7.42 $6.94 437,576
2020-12-18 $7.56 $7.60 $7.20 $7.48 $7.00 1,756,703
2020-12-17 $7.47 $7.60 $7.30 $7.58 $7.09 471,418
2020-12-16 $7.76 $7.79 $7.41 $7.42 $6.94 564,497
2020-12-15 $7.65 $7.76 $7.55 $7.75 $7.25 468,602
2020-12-14 $7.86 $7.91 $7.44 $7.62 $7.13 623,814
2020-12-11 $8.11 $8.18 $7.91 $7.97 $7.29 634,977
2020-12-10 $8.24 $8.29 $8.07 $8.13 $7.44 295,979
2020-12-09 $8.30 $8.38 $8.11 $8.29 $7.58 359,146
2020-12-08 $8.11 $8.36 $8.11 $8.26 $7.56 375,945
2020-12-07 $8.45 $8.54 $8.11 $8.16 $7.46 429,592
2020-12-04 $8.36 $8.57 $8.36 $8.51 $7.78 394,369
2020-12-03 $8.48 $8.57 $8.29 $8.39 $7.68 485,431
2020-12-02 $8.10 $8.46 $8.06 $8.44 $7.72 361,714
2020-12-01 $7.97 $8.24 $7.94 $8.13 $7.44 557,876
2020-11-30 $7.91 $8.06 $7.80 $7.81 $7.14 1,507,150
2020-11-27 $8.18 $8.23 $7.85 $8.04 $7.35 289,369
2020-11-25 $8.39 $8.39 $8.06 $8.18 $7.48 400,459
2020-11-24 $8.51 $8.67 $8.36 $8.43 $7.71 546,289
2020-11-23 $8.58 $8.59 $8.35 $8.39 $7.68 380,966
2020-11-20 $8.47 $8.61 $8.33 $8.45 $7.73 418,535
2020-11-19 $8.06 $8.58 $7.96 $8.57 $7.84 703,319
2020-11-18 $8.20 $8.53 $8.10 $8.11 $7.42 1,236,867
2020-11-17 $7.83 $8.14 $7.74 $8.12 $7.43 736,694
2020-11-16 $7.50 $8.14 $7.47 $7.86 $7.19 868,167
2020-11-13 $6.94 $7.38 $6.91 $7.38 $6.75 545,471
2020-11-12 $6.70 $7.04 $6.58 $6.80 $6.22 593,084
2020-11-11 $7.42 $7.45 $6.53 $6.78 $6.20 1,339,989
2020-11-10 $6.35 $7.41 $6.30 $7.36 $6.73 2,534,706
2020-11-09 $5.70 $6.44 $5.66 $5.97 $5.46 1,362,908
2020-11-06 $5.45 $5.60 $5.34 $5.38 $4.92 391,237
2020-11-05 $5.31 $5.61 $5.27 $5.44 $4.98 1,256,107
2020-11-04 $5.35 $5.44 $5.24 $5.26 $4.81 490,964
2020-11-03 $5.40 $5.51 $5.37 $5.39 $4.93 528,643
2020-11-02 $5.45 $5.50 $5.31 $5.35 $4.89 511,129
2020-10-30 $5.33 $5.48 $5.27 $5.40 $4.94 629,132
2020-10-29 $5.42 $5.51 $5.29 $5.41 $4.95 567,705
2020-10-28 $5.61 $5.66 $5.41 $5.42 $4.96 488,960
2020-10-27 $5.64 $5.77 $5.61 $5.64 $5.16 569,469
2020-10-26 $5.49 $5.73 $5.45 $5.68 $5.20 495,038
2020-10-23 $5.50 $5.64 $5.46 $5.57 $5.10 397,962
2020-10-22 $5.39 $5.53 $5.36 $5.47 $5.00 497,515
2020-10-21 $5.45 $5.46 $5.36 $5.44 $4.98 264,143
2020-10-20 $5.36 $5.48 $5.31 $5.44 $4.98 309,362
2020-10-19 $5.48 $5.48 $5.29 $5.30 $4.85 318,742
2020-10-16 $5.51 $5.55 $5.38 $5.42 $4.96 369,345
2020-10-15 $5.48 $5.60 $5.37 $5.52 $5.05 456,033
2020-10-14 $5.74 $5.86 $5.41 $5.47 $5.00 793,341
2020-10-13 $5.75 $5.88 $5.73 $5.74 $5.25 256,126
2020-10-12 $5.81 $5.93 $5.75 $5.84 $5.34 309,794
2020-10-09 $6.00 $6.04 $5.77 $5.85 $5.35 325,778
2020-10-08 $5.66 $5.95 $5.64 $5.95 $5.44 296,189
2020-10-07 $5.68 $5.73 $5.58 $5.67 $5.19 418,745
2020-10-06 $5.65 $5.87 $5.62 $5.66 $5.18 348,509
2020-10-05 $5.76 $5.91 $5.61 $5.67 $5.19 295,347
2020-10-02 $5.50 $5.81 $5.48 $5.79 $5.30 352,809
2020-10-01 $5.45 $5.68 $5.33 $5.65 $5.17 441,859
2020-09-30 $5.45 $5.53 $5.30 $5.40 $4.94 419,479
2020-09-29 $5.69 $5.69 $5.38 $5.43 $4.97 362,186
2020-09-28 $5.53 $5.88 $5.53 $5.71 $5.22 567,825
2020-09-25 $5.38 $5.47 $5.22 $5.42 $4.96 580,712
2020-09-24 $5.11 $5.48 $5.01 $5.40 $4.94 1,031,930
2020-09-23 $5.43 $5.46 $5.06 $5.08 $4.65 823,624
2020-09-22 $5.60 $5.67 $5.33 $5.34 $4.88 604,204
2020-09-21 $5.74 $5.82 $5.44 $5.56 $5.09 866,055
2020-09-18 $6.22 $6.22 $5.72 $5.84 $5.34 2,105,052
2020-09-17 $6.25 $6.27 $6.12 $6.19 $5.66 421,872
2020-09-16 $6.43 $6.44 $6.26 $6.28 $5.74 477,977
2020-09-15 $6.36 $6.84 $6.31 $6.40 $5.85 898,869
2020-09-14 $6.38 $6.42 $6.20 $6.38 $5.84 505,256
2020-09-11 $6.57 $6.57 $6.36 $6.44 $5.73 506,824
2020-09-10 $6.60 $6.65 $6.51 $6.51 $5.80 425,374
2020-09-09 $6.66 $6.76 $6.57 $6.60 $5.88 374,144
2020-09-08 $6.73 $6.73 $6.56 $6.61 $5.89 318,876
2020-09-04 $6.77 $6.81 $6.51 $6.76 $6.02 337,438
2020-09-03 $6.59 $6.80 $6.58 $6.72 $5.98 452,316
2020-09-02 $6.43 $6.59 $6.36 $6.56 $5.84 583,080
2020-09-01 $6.54 $6.57 $6.43 $6.49 $5.78 361,825
2020-08-31 $6.69 $6.69 $6.51 $6.60 $5.88 464,087
2020-08-28 $6.56 $6.69 $6.48 $6.69 $5.96 375,223
2020-08-27 $6.53 $6.72 $6.49 $6.52 $5.81 478,048
2020-08-26 $6.69 $6.70 $6.45 $6.56 $5.84 416,013
2020-08-25 $6.88 $6.96 $6.68 $6.74 $6.00 342,167
2020-08-24 $6.75 $6.85 $6.54 $6.84 $6.09 483,112
2020-08-21 $6.77 $6.78 $6.53 $6.68 $5.95 415,326
2020-08-20 $6.66 $6.85 $6.61 $6.77 $6.03 345,294
2020-08-19 $7.00 $7.00 $6.73 $6.73 $5.99 389,067
2020-08-18 $7.12 $7.12 $6.90 $6.92 $6.16 382,874
2020-08-17 $7.15 $7.15 $6.97 $7.11 $6.33 482,593
2020-08-14 $7.20 $7.22 $7.08 $7.09 $6.31 386,217
2020-08-13 $7.36 $7.53 $7.20 $7.20 $6.41 340,926
2020-08-12 $7.47 $7.51 $7.21 $7.40 $6.59 441,527
2020-08-11 $7.53 $7.79 $7.31 $7.35 $6.54 558,809
2020-08-10 $7.41 $7.78 $7.41 $7.54 $6.71 601,949
2020-08-07 $7.30 $7.44 $7.23 $7.41 $6.60 230,331
2020-08-06 $7.34 $7.43 $7.27 $7.32 $6.52 225,009
2020-08-05 $7.41 $7.41 $7.24 $7.35 $6.54 250,973
2020-08-04 $6.99 $7.35 $6.94 $7.34 $6.54 314,917
2020-08-03 $7.25 $7.25 $6.88 $7.04 $6.27 583,906
2020-07-31 $7.25 $7.29 $7.07 $7.23 $6.44 385,199
2020-07-30 $7.34 $7.37 $7.19 $7.30 $6.50 335,608
2020-07-29 $7.42 $7.49 $7.20 $7.36 $6.55 367,932
2020-07-28 $7.18 $7.43 $7.13 $7.36 $6.55 377,083
2020-07-27 $7.22 $7.29 $6.96 $7.22 $6.43 433,280
2020-07-24 $7.45 $7.51 $7.23 $7.25 $6.46 326,710
2020-07-23 $7.41 $7.54 $7.25 $7.45 $6.63 382,321
2020-07-22 $7.21 $7.46 $7.18 $7.38 $6.57 309,523
2020-07-21 $7.31 $7.46 $7.22 $7.26 $6.46 328,131
2020-07-20 $7.36 $7.44 $7.09 $7.20 $6.41 271,209
2020-07-17 $7.30 $7.47 $7.25 $7.37 $6.56 284,418
2020-07-16 $7.30 $7.43 $7.24 $7.31 $6.51 357,137
2020-07-15 $7.65 $7.74 $7.28 $7.37 $6.56 445,936
2020-07-14 $7.24 $7.35 $7.08 $7.26 $6.46 469,785
2020-07-13 $7.31 $7.46 $7.17 $7.18 $6.39 383,157
2020-07-10 $6.96 $7.28 $6.96 $7.26 $6.46 358,867
2020-07-09 $7.08 $7.08 $6.77 $6.97 $6.21 453,130
2020-07-08 $7.24 $7.34 $7.01 $7.14 $6.36 391,088
2020-07-07 $7.52 $7.52 $7.24 $7.29 $6.49 343,796
2020-07-06 $7.66 $7.75 $7.43 $7.57 $6.74 313,745
2020-07-02 $7.69 $7.80 $7.43 $7.59 $6.76 334,688
2020-07-01 $7.62 $7.79 $7.46 $7.56 $6.73 326,379
2020-06-30 $7.64 $7.76 $7.41 $7.60 $6.77 468,013
2020-06-29 $7.48 $7.65 $7.33 $7.65 $6.81 401,331
2020-06-26 $7.36 $7.41 $7.12 $7.36 $6.55 605,643
2020-06-25 $7.15 $7.42 $7.10 $7.41 $6.60 397,884
2020-06-24 $7.30 $7.31 $6.95 $7.22 $6.43 640,927
2020-06-23 $7.49 $7.58 $7.20 $7.38 $6.57 361,334
2020-06-22 $7.43 $7.43 $7.17 $7.37 $6.56 334,417
2020-06-19 $7.71 $7.71 $7.36 $7.48 $6.66 858,562
2020-06-18 $7.64 $7.85 $7.53 $7.60 $6.77 416,602
2020-06-17 $8.10 $8.11 $7.74 $7.78 $6.93 348,458
2020-06-16 $8.07 $8.27 $7.80 $8.05 $7.17 498,215
2020-06-15 $7.57 $8.00 $7.50 $7.96 $7.09 508,360
2020-06-12 $7.68 $7.99 $7.54 $7.96 $7.09 672,691
2020-06-11 $7.65 $8.00 $7.30 $7.41 $6.46 822,774
2020-06-10 $8.41 $8.76 $8.08 $8.33 $7.26 546,647
2020-06-09 $9.13 $9.13 $8.42 $8.55 $7.45 686,142
2020-06-08 $9.02 $9.53 $9.01 $9.36 $8.15 824,129
2020-06-05 $8.62 $9.05 $8.55 $8.75 $7.62 657,428
2020-06-04 $7.86 $8.25 $7.69 $8.23 $7.17 600,556
2020-06-03 $7.55 $7.97 $7.54 $7.86 $6.85 465,811
2020-06-02 $7.31 $7.53 $7.25 $7.42 $6.46 564,263
2020-06-01 $7.00 $7.45 $7.00 $7.21 $6.28 937,648
2020-05-29 $7.00 $7.22 $6.83 $6.99 $6.09 1,259,581
2020-05-28 $7.64 $7.67 $7.35 $7.43 $6.47 442,328
2020-05-27 $8.04 $8.12 $7.36 $7.53 $6.56 642,153
2020-05-26 $7.50 $7.88 $7.50 $7.84 $6.83 506,757
2020-05-22 $7.53 $7.53 $7.14 $7.27 $6.33 296,561
2020-05-21 $7.20 $7.63 $7.07 $7.47 $6.51 436,290
2020-05-20 $7.27 $7.49 $7.11 $7.16 $6.24 538,217
2020-05-19 $7.30 $7.45 $7.07 $7.26 $6.33 403,921
2020-05-18 $6.90 $7.46 $6.90 $7.32 $6.38 750,878
2020-05-15 $6.66 $6.78 $6.45 $6.71 $5.85 642,445
2020-05-14 $6.10 $6.48 $5.77 $6.46 $5.63 671,645
2020-05-13 $6.50 $6.57 $5.82 $6.11 $5.32 1,027,716
2020-05-12 $7.46 $7.47 $6.48 $6.51 $5.67 991,974
2020-05-11 $7.78 $7.78 $7.08 $7.11 $6.19 662,149
2020-05-08 $7.47 $7.83 $7.41 $7.70 $6.71 459,740
2020-05-07 $7.24 $7.55 $7.18 $7.31 $6.37 484,142
2020-05-06 $7.05 $7.27 $7.03 $7.09 $6.18 375,621
2020-05-05 $7.39 $7.60 $7.04 $7.06 $6.15 607,260
2020-05-04 $7.00 $7.32 $6.87 $7.23 $6.30 737,342
2020-05-01 $7.26 $7.55 $6.88 $7.14 $6.22 488,234
2020-04-30 $7.60 $7.60 $7.15 $7.41 $6.46 842,071
2020-04-29 $7.70 $8.22 $7.62 $7.74 $6.74 1,649,536
2020-04-28 $7.33 $7.61 $7.26 $7.44 $6.48 551,735
2020-04-27 $6.74 $7.21 $6.51 $7.09 $6.18 469,039
2020-04-24 $6.57 $6.88 $6.53 $6.74 $5.87 398,222
2020-04-23 $6.43 $6.68 $6.32 $6.56 $5.72 433,732
2020-04-22 $6.56 $6.69 $6.38 $6.43 $5.60 397,653
2020-04-21 $6.26 $6.67 $6.26 $6.49 $5.65 366,444
2020-04-20 $6.85 $6.95 $6.43 $6.52 $5.68 351,077
2020-04-17 $7.37 $7.55 $6.95 $7.01 $6.11 426,046
2020-04-16 $6.93 $7.14 $6.76 $6.97 $6.07 487,251
2020-04-15 $7.31 $7.39 $6.71 $6.92 $6.03 647,785
2020-04-14 $7.72 $7.83 $7.25 $7.42 $6.46 419,260
2020-04-13 $7.54 $7.73 $7.00 $7.40 $6.45 833,007
2020-04-09 $6.93 $8.00 $6.90 $7.69 $6.70 916,080
2020-04-08 $6.51 $6.75 $6.28 $6.64 $5.78 573,015
2020-04-07 $6.55 $7.00 $6.21 $6.36 $5.54 565,605
2020-04-06 $5.67 $6.19 $5.63 $6.09 $5.31 576,731
2020-04-03 $5.87 $5.97 $5.27 $5.50 $4.79 452,395
2020-04-02 $6.32 $6.56 $5.57 $5.86 $5.11 545,304
2020-04-01 $6.81 $6.97 $6.15 $6.31 $5.50 471,038
2020-03-31 $7.07 $7.29 $6.79 $7.18 $6.26 466,404
2020-03-30 $7.55 $7.55 $6.90 $7.09 $6.18 511,921
2020-03-27 $7.56 $7.89 $7.19 $7.51 $6.54 664,621
2020-03-26 $7.44 $8.30 $7.32 $7.75 $6.75 662,135
2020-03-25 $6.74 $7.88 $6.69 $7.39 $6.44 721,831
2020-03-24 $7.24 $7.57 $6.55 $6.82 $5.94 631,458
2020-03-23 $7.24 $7.42 $6.10 $6.89 $6.00 892,587
2020-03-20 $7.50 $8.11 $7.26 $7.40 $6.45 1,033,633
2020-03-19 $6.51 $7.98 $6.26 $7.49 $6.53 932,367
2020-03-18 $8.00 $8.24 $6.52 $6.53 $5.69 996,876
2020-03-17 $7.43 $8.95 $7.11 $8.50 $7.41 1,049,184
2020-03-16 $6.20 $7.97 $6.20 $7.59 $6.61 1,002,759
2020-03-13 $8.67 $8.91 $7.31 $8.13 $7.08 981,246
2020-03-12 $8.34 $8.36 $7.07 $8.33 $7.26 1,174,020
2020-03-11 $9.57 $9.60 $8.80 $9.01 $7.61 726,153
2020-03-10 $9.36 $9.84 $8.96 $9.80 $8.28 906,165
2020-03-09 $9.26 $9.30 $8.70 $8.80 $7.43 740,696
2020-03-06 $9.52 $9.90 $9.37 $9.87 $8.34 675,141
2020-03-05 $9.85 $9.89 $9.52 $9.77 $8.25 474,228
2020-03-04 $9.68 $10.02 $9.51 $10.00 $8.45 478,060
2020-03-03 $10.03 $10.40 $9.56 $9.67 $8.17 820,856
2020-03-02 $9.58 $9.98 $9.22 $9.96 $8.41 857,554
2020-02-28 $9.49 $9.86 $9.31 $9.54 $8.06 1,205,453
2020-02-27 $9.81 $10.25 $9.46 $9.71 $8.20 1,041,393
2020-02-26 $10.28 $10.67 $9.85 $10.00 $8.45 1,448,522
2020-02-25 $11.75 $11.82 $10.39 $10.48 $8.85 1,680,183
2020-02-24 $12.17 $12.17 $11.83 $11.94 $10.08 331,867
2020-02-21 $12.56 $12.62 $12.10 $12.37 $10.45 346,084
2020-02-20 $11.75 $12.59 $11.75 $12.53 $10.58 860,266
2020-02-19 $11.96 $11.96 $11.70 $11.78 $9.95 295,757
2020-02-18 $12.12 $12.22 $11.87 $11.95 $10.09 270,854
2020-02-14 $11.88 $12.20 $11.83 $12.10 $10.22 430,553
2020-02-13 $11.30 $11.84 $11.30 $11.80 $9.97 368,296
2020-02-12 $11.87 $11.89 $11.31 $11.38 $9.61 746,384
2020-02-11 $11.70 $12.00 $11.70 $11.85 $10.01 385,398
2020-02-10 $11.70 $11.70 $11.55 $11.68 $9.86 292,099
2020-02-07 $11.90 $11.90 $11.60 $11.64 $9.83 359,430
2020-02-06 $11.70 $11.91 $11.62 $11.79 $9.96 519,602
2020-02-05 $11.48 $11.83 $11.14 $11.62 $9.81 732,191
2020-02-04 $11.91 $11.98 $11.54 $11.56 $9.76 775,851
2020-02-03 $11.85 $12.15 $11.77 $11.89 $10.04 766,102
2020-01-31 $12.00 $12.02 $11.60 $11.78 $9.95 912,101
2020-01-30 $12.38 $12.40 $12.03 $12.06 $10.19 658,494
2020-01-29 $12.92 $12.94 $12.41 $12.45 $10.52 693,197
2020-01-28 $12.98 $13.11 $12.90 $12.91 $10.90 474,375
2020-01-27 $13.13 $13.27 $13.07 $13.11 $11.07 311,916
2020-01-24 $13.46 $13.55 $13.15 $13.21 $11.16 395,685
2020-01-23 $13.30 $13.49 $13.20 $13.46 $11.37 272,026
2020-01-22 $13.50 $13.51 $13.31 $13.34 $11.27 188,789
2020-01-21 $13.40 $13.45 $13.26 $13.39 $11.31 202,687
2020-01-17 $13.57 $13.61 $13.37 $13.38 $11.30 236,732
2020-01-16 $13.35 $13.68 $13.32 $13.51 $11.41 407,489
2020-01-15 $13.44 $13.65 $13.38 $13.62 $11.50 329,604
2020-01-14 $13.19 $13.37 $13.17 $13.35 $11.28 322,781
2020-01-13 $12.98 $13.37 $12.98 $13.26 $11.20 363,835
2020-01-10 $13.02 $13.09 $12.90 $12.99 $10.97 280,347
2020-01-09 $12.97 $13.12 $12.90 $13.03 $11.01 214,685
2020-01-08 $12.88 $13.06 $12.84 $12.98 $10.96 269,440
2020-01-07 $12.95 $12.96 $12.75 $12.84 $10.84 375,232
2020-01-06 $12.98 $13.07 $12.91 $13.00 $10.98 223,617
2020-01-03 $12.95 $13.15 $12.94 $12.98 $10.96 277,035
2020-01-02 $13.40 $13.40 $12.94 $12.99 $10.97 410,816
2019-12-31 $13.09 $13.32 $13.05 $13.32 $11.25 426,145
2019-12-30 $13.15 $13.22 $13.02 $13.08 $11.05 310,817
2019-12-27 $13.17 $13.27 $13.08 $13.18 $11.13 248,637
2019-12-26 $13.32 $13.40 $13.03 $13.16 $11.11 335,042
2019-12-24 $13.26 $13.39 $13.26 $13.32 $11.25 135,184
2019-12-23 $13.34 $13.37 $13.26 $13.26 $11.20 264,588
2019-12-20 $13.36 $13.42 $13.26 $13.32 $11.25 668,224
2019-12-19 $13.35 $13.44 $13.30 $13.36 $11.28 204,656
2019-12-18 $13.30 $13.49 $13.30 $13.36 $11.28 321,398
2019-12-17 $13.25 $13.45 $13.25 $13.37 $11.29 349,397
2019-12-16 $12.95 $13.28 $12.90 $13.27 $11.21 426,981
2019-12-13 $13.18 $13.18 $12.91 $13.03 $11.01 433,392
2019-12-12 $13.45 $13.50 $13.21 $13.24 $11.18 334,051
2019-12-11 $13.94 $14.00 $13.68 $13.74 $11.38 301,542
2019-12-10 $13.98 $14.07 $13.91 $13.94 $11.54 189,186
2019-12-09 $13.80 $14.05 $13.80 $13.98 $11.58 268,967
2019-12-06 $13.73 $13.89 $13.73 $13.80 $11.43 214,451
2019-12-05 $13.63 $13.74 $13.62 $13.72 $11.36 170,137
2019-12-04 $13.64 $13.76 $13.61 $13.63 $11.29 198,333
2019-12-03 $13.61 $13.75 $13.54 $13.63 $11.29 212,948
2019-12-02 $13.75 $13.77 $13.58 $13.64 $11.30 205,867
2019-11-29 $13.73 $13.90 $13.72 $13.77 $11.40 130,387
2019-11-27 $13.56 $13.84 $13.56 $13.76 $11.40 191,786
2019-11-26 $13.56 $13.75 $13.53 $13.56 $11.23 253,686
2019-11-25 $13.50 $13.68 $13.48 $13.61 $11.27 197,962
2019-11-22 $13.50 $13.51 $13.30 $13.45 $11.14 189,173
2019-11-21 $13.59 $13.60 $13.40 $13.44 $11.13 206,597
2019-11-20 $13.56 $13.80 $13.56 $13.61 $11.27 270,045
2019-11-19 $13.68 $13.83 $13.59 $13.62 $11.28 345,295
2019-11-18 $13.65 $13.78 $13.64 $13.69 $11.34 287,897
2019-11-15 $13.40 $13.63 $13.28 $13.61 $11.27 430,903
2019-11-14 $13.14 $13.44 $13.08 $13.34 $11.05 379,716
2019-11-13 $12.89 $13.02 $12.81 $12.96 $10.73 338,586
2019-11-12 $13.12 $13.15 $12.90 $12.93 $10.71 324,115
2019-11-11 $13.04 $13.13 $12.93 $13.09 $10.84 239,063
2019-11-08 $12.95 $13.25 $12.94 $13.04 $10.80 410,291
2019-11-07 $13.35 $13.45 $12.95 $12.99 $10.76 468,593
2019-11-06 $13.15 $13.45 $12.91 $13.32 $11.03 659,500
2019-11-05 $14.20 $14.24 $13.08 $13.12 $10.87 1,359,141
2019-11-04 $14.27 $14.34 $14.18 $14.21 $11.77 266,871
2019-11-01 $14.35 $14.38 $14.19 $14.29 $11.83 242,388
2019-10-31 $14.37 $14.39 $14.27 $14.32 $11.86 195,780
2019-10-30 $14.33 $14.39 $14.19 $14.37 $11.90 219,143
2019-10-29 $14.36 $14.42 $14.26 $14.35 $11.88 220,736
2019-10-28 $14.53 $14.56 $14.30 $14.37 $11.90 255,271
2019-10-25 $14.61 $14.65 $14.47 $14.53 $12.03 170,535
2019-10-24 $14.60 $14.69 $14.48 $14.63 $12.12 119,745
2019-10-23 $14.59 $14.62 $14.44 $14.61 $12.10 198,688
2019-10-22 $14.51 $14.54 $14.37 $14.51 $12.02 183,574
2019-10-21 $14.60 $14.67 $14.47 $14.52 $12.03 220,338
2019-10-18 $14.54 $14.62 $14.42 $14.61 $12.10 150,692
2019-10-17 $14.40 $14.65 $14.34 $14.58 $12.07 319,017
2019-10-16 $14.45 $14.63 $14.30 $14.42 $11.94 234,640
2019-10-15 $14.49 $14.49 $14.26 $14.34 $11.88 207,596
2019-10-14 $14.43 $14.43 $14.21 $14.42 $11.94 158,482
2019-10-11 $14.30 $14.55 $14.26 $14.33 $11.87 248,827
2019-10-10 $14.36 $14.36 $14.18 $14.28 $11.83 234,192
2019-10-09 $14.41 $14.41 $14.24 $14.28 $11.83 135,541
2019-10-08 $14.40 $14.43 $14.21 $14.37 $11.90 217,700
2019-10-07 $14.46 $14.66 $14.39 $14.43 $11.95 181,210
2019-10-04 $14.42 $14.46 $14.29 $14.46 $11.98 162,505
2019-10-03 $14.32 $14.59 $14.21 $14.32 $11.86 219,786
2019-10-02 $14.25 $14.39 $14.17 $14.36 $11.89 220,680
2019-10-01 $14.51 $14.62 $14.30 $14.33 $11.87 223,720
2019-09-30 $14.51 $14.59 $14.35 $14.45 $11.97 253,000
2019-09-27 $14.73 $14.75 $14.47 $14.52 $12.03 172,700
2019-09-26 $14.67 $14.71 $14.44 $14.67 $12.15 199,387
2019-09-25 $14.40 $14.62 $14.37 $14.58 $12.07 256,699
2019-09-24 $14.43 $14.48 $14.23 $14.38 $11.91 207,323
2019-09-23 $14.42 $14.51 $14.34 $14.34 $11.88 184,582
2019-09-20 $14.34 $14.56 $14.34 $14.46 $11.98 709,373
2019-09-19 $14.65 $14.65 $14.30 $14.36 $11.89 335,176
2019-09-18 $14.52 $14.56 $14.17 $14.27 $11.82 314,789
2019-09-17 $14.51 $14.53 $14.26 $14.52 $12.03 264,493
2019-09-16 $14.63 $14.67 $14.45 $14.51 $12.02 387,512
2019-09-13 $14.55 $14.76 $14.32 $14.44 $11.96 398,411
2019-09-12 $14.93 $14.93 $14.46 $14.60 $12.09 504,090
2019-09-11 $14.61 $15.13 $14.50 $15.13 $12.31 597,862
2019-09-10 $14.30 $14.62 $14.04 $14.61 $11.89 713,346
2019-09-09 $14.17 $14.35 $13.95 $14.30 $11.63 436,736
2019-09-06 $13.89 $14.21 $13.84 $14.15 $11.51 464,756
2019-09-05 $13.84 $14.08 $13.72 $13.86 $11.28 409,562
2019-09-04 $13.72 $13.89 $13.65 $13.77 $11.20 213,951
2019-09-03 $13.40 $13.66 $13.34 $13.62 $11.08 300,502
2019-08-30 $13.58 $13.67 $13.44 $13.46 $10.95 289,644
2019-08-29 $13.66 $13.91 $13.60 $13.64 $11.10 265,707
2019-08-28 $13.76 $13.88 $13.64 $13.74 $11.18 314,615
2019-08-27 $13.84 $14.05 $13.75 $13.75 $11.19 338,799
2019-08-26 $13.67 $13.81 $13.63 $13.76 $11.19 239,501
2019-08-23 $14.07 $14.28 $13.48 $13.58 $11.05 695,304
2019-08-22 $14.21 $14.32 $14.04 $14.07 $11.45 334,820
2019-08-21 $14.40 $14.50 $14.24 $14.25 $11.59 327,800
2019-08-20 $14.30 $14.56 $14.20 $14.37 $11.69 288,577
2019-08-19 $14.44 $14.47 $13.99 $14.30 $11.63 295,714
2019-08-16 $14.16 $14.39 $14.09 $14.32 $11.65 205,975
2019-08-15 $14.16 $14.16 $13.99 $14.15 $11.51 189,972
2019-08-14 $14.23 $14.27 $14.00 $14.00 $11.39 300,980
2019-08-13 $14.52 $14.52 $14.26 $14.34 $11.67 258,641
2019-08-12 $14.57 $14.60 $14.28 $14.48 $11.78 185,505
2019-08-09 $14.53 $14.65 $14.40 $14.60 $11.88 257,638
2019-08-08 $14.35 $14.60 $14.21 $14.51 $11.80 235,166
2019-08-07 $14.02 $14.44 $13.89 $14.32 $11.65 258,667
2019-08-06 $14.08 $14.22 $13.93 $14.08 $11.45 299,283
2019-08-05 $14.41 $14.41 $13.79 $14.04 $11.42 434,908
2019-08-02 $14.50 $14.58 $14.20 $14.38 $11.70 260,949
2019-08-01 $14.53 $14.69 $14.40 $14.62 $11.89 481,159
2019-07-31 $14.76 $14.81 $14.46 $14.49 $11.79 427,982
2019-07-30 $14.66 $14.81 $14.14 $14.68 $11.94 512,081
2019-07-29 $14.31 $14.46 $14.21 $14.22 $11.57 245,723
2019-07-26 $14.05 $14.29 $14.05 $14.24 $11.58 211,323
2019-07-25 $14.41 $14.48 $14.02 $14.02 $11.41 371,240
2019-07-24 $14.44 $14.51 $14.35 $14.43 $11.74 326,089
2019-07-23 $14.55 $14.68 $14.45 $14.46 $11.76 255,987
2019-07-22 $14.42 $14.64 $14.39 $14.55 $11.84 275,923
2019-07-19 $14.71 $14.78 $14.35 $14.38 $11.70 385,737
2019-07-18 $14.84 $14.84 $14.64 $14.76 $12.01 227,052
2019-07-17 $14.78 $14.90 $14.66 $14.88 $12.11 193,319
2019-07-16 $14.72 $14.92 $14.65 $14.75 $12.00 166,537
2019-07-15 $14.96 $15.07 $14.73 $14.79 $12.03 189,401
2019-07-12 $14.86 $15.07 $14.83 $14.88 $12.11 190,858
2019-07-11 $15.13 $15.25 $14.85 $14.88 $12.11 243,259
2019-07-10 $15.11 $15.22 $15.01 $15.10 $12.28 301,474
2019-07-09 $15.00 $15.10 $14.95 $15.05 $12.24 170,472
2019-07-08 $15.20 $15.25 $14.96 $15.04 $12.24 225,418
2019-07-05 $15.08 $15.32 $14.81 $15.29 $12.44 244,500
2019-07-03 $15.18 $15.26 $15.10 $15.24 $12.40 178,578
2019-07-02 $14.64 $15.18 $14.59 $15.16 $12.33 325,480
2019-07-01 $14.95 $15.00 $14.55 $14.56 $11.85 270,286
2019-06-28 $14.65 $15.09 $14.65 $14.95 $12.16 720,648
2019-06-27 $14.47 $14.69 $14.39 $14.61 $11.89 336,692
2019-06-26 $14.54 $14.58 $14.38 $14.44 $11.75 412,110
2019-06-25 $14.74 $14.83 $14.41 $14.50 $11.80 263,103
2019-06-24 $14.97 $14.97 $14.69 $14.69 $11.95 303,305
2019-06-21 $15.12 $15.19 $14.92 $14.92 $12.14 360,766
2019-06-20 $15.40 $15.42 $15.16 $15.20 $12.37 185,287
2019-06-19 $15.07 $15.32 $14.97 $15.29 $12.44 234,150
2019-06-18 $15.32 $15.41 $15.02 $15.03 $12.23 264,644
2019-06-17 $15.29 $15.52 $15.04 $15.23 $12.39 317,975
2019-06-14 $15.51 $15.69 $15.20 $15.30 $12.45 398,442
2019-06-13 $15.56 $15.64 $15.40 $15.54 $12.64 378,107
2019-06-12 $15.72 $15.89 $15.68 $15.72 $12.58 263,298
2019-06-11 $16.06 $16.24 $15.70 $15.76 $12.61 277,901
2019-06-10 $16.23 $16.24 $15.88 $16.08 $12.86 252,140
2019-06-07 $16.16 $16.40 $16.07 $16.20 $12.96 171,745
2019-06-06 $15.96 $16.12 $15.75 $16.12 $12.90 213,187
2019-06-05 $15.96 $16.14 $15.89 $16.00 $12.80 236,525
2019-06-04 $15.66 $15.91 $15.58 $15.90 $12.72 233,767
2019-06-03 $15.69 $15.76 $15.38 $15.64 $12.51 350,341
2019-05-31 $15.78 $15.90 $15.65 $15.70 $12.56 437,990
2019-05-30 $15.98 $16.13 $15.84 $15.90 $12.72 174,314
2019-05-29 $16.22 $16.22 $15.91 $15.99 $12.79 219,401
2019-05-28 $16.47 $16.49 $16.21 $16.23 $12.98 196,046
2019-05-24 $16.31 $16.55 $16.22 $16.37 $13.10 119,860
2019-05-23 $16.47 $16.47 $16.24 $16.30 $13.04 181,603
2019-05-22 $16.42 $16.59 $16.37 $16.54 $13.23 173,536
2019-05-21 $16.56 $16.65 $16.32 $16.45 $13.16 200,488
2019-05-20 $16.72 $16.84 $16.44 $16.49 $13.19 167,310
2019-05-17 $16.64 $16.93 $16.52 $16.80 $13.44 319,859
2019-05-16 $16.39 $16.83 $16.36 $16.73 $13.38 231,409
2019-05-15 $16.01 $16.41 $15.99 $16.39 $13.11 219,974
2019-05-14 $16.06 $16.15 $15.97 $16.09 $12.87 301,388
2019-05-13 $16.06 $16.22 $15.99 $16.08 $12.86 238,948
2019-05-10 $15.86 $16.18 $15.86 $16.17 $12.94 173,667
2019-05-09 $15.94 $15.96 $15.66 $15.88 $12.70 181,941
2019-05-08 $15.93 $16.19 $15.91 $15.93 $12.74 290,832
2019-05-07 $15.92 $16.07 $15.83 $15.92 $12.74 181,978
2019-05-06 $15.92 $16.13 $15.92 $16.10 $12.88 171,425
2019-05-03 $15.85 $16.17 $15.77 $16.06 $12.85 227,443
2019-05-02 $15.83 $16.00 $15.69 $15.74 $12.59 271,700
2019-05-01 $15.56 $15.92 $15.54 $15.88 $12.70 319,999
2019-04-30 $15.16 $15.95 $15.02 $15.64 $12.51 504,152
2019-04-29 $15.15 $15.36 $15.08 $15.08 $12.06 204,031
2019-04-26 $15.03 $15.23 $15.02 $15.13 $12.10 130,598
2019-04-25 $15.14 $15.26 $14.93 $15.02 $12.02 199,685
2019-04-24 $15.13 $15.39 $15.13 $15.24 $12.19 228,795
2019-04-23 $15.15 $15.34 $15.01 $15.10 $12.08 216,780
2019-04-22 $15.16 $15.16 $14.92 $15.10 $12.08 188,470
2019-04-18 $15.03 $15.24 $15.00 $15.18 $12.14 175,568
2019-04-17 $15.04 $15.08 $14.78 $15.04 $12.03 192,845
2019-04-16 $15.22 $15.31 $15.04 $15.04 $12.03 206,329
2019-04-15 $15.50 $15.50 $15.16 $15.22 $12.18 162,314
2019-04-12 $15.24 $15.44 $15.05 $15.43 $12.34 194,108
2019-04-11 $15.12 $15.41 $15.07 $15.25 $12.20 226,063
2019-04-10 $14.84 $15.21 $14.80 $15.12 $12.10 199,094
2019-04-09 $15.15 $15.21 $14.79 $14.80 $11.84 205,094
2019-04-08 $15.03 $15.19 $14.98 $15.16 $12.13 217,831
2019-04-05 $14.74 $15.17 $14.72 $15.14 $12.11 208,759
2019-04-04 $14.86 $14.87 $14.62 $14.70 $11.76 265,874
2019-04-03 $15.37 $15.39 $14.87 $14.88 $11.90 358,994
2019-04-02 $15.10 $15.42 $14.94 $15.39 $12.31 363,238
2019-04-01 $14.85 $15.16 $14.58 $15.12 $12.10 482,072
2019-03-29 $14.82 $14.99 $14.44 $14.82 $11.86 427,576
2019-03-28 $14.69 $14.84 $14.60 $14.80 $11.84 186,863
2019-03-27 $14.87 $14.96 $14.58 $14.69 $11.75 273,693
2019-03-26 $14.81 $15.04 $14.70 $14.85 $11.88 324,817
2019-03-25 $15.00 $15.13 $14.75 $14.82 $11.86 286,272
2019-03-22 $15.46 $15.61 $15.05 $15.06 $12.05 268,879
2019-03-21 $15.36 $15.65 $15.36 $15.46 $12.37 237,096
2019-03-20 $15.65 $15.70 $15.31 $15.46 $12.37 306,127
2019-03-19 $15.75 $15.81 $15.61 $15.67 $12.54 213,753
2019-03-18 $15.89 $16.03 $15.71 $15.81 $12.65 130,086
2019-03-15 $15.65 $15.92 $15.56 $15.90 $12.72 556,740
2019-03-14 $15.95 $15.98 $15.59 $15.61 $12.49 215,220
2019-03-13 $16.10 $16.30 $16.10 $16.15 $12.71 207,250
2019-03-12 $16.17 $16.32 $15.99 $16.10 $12.67 231,346
2019-03-11 $15.82 $16.20 $15.78 $16.17 $12.72 298,636
2019-03-08 $15.61 $15.83 $15.52 $15.82 $12.45 313,188
2019-03-07 $15.56 $15.82 $15.46 $15.64 $12.31 331,527
2019-03-06 $15.64 $15.74 $15.45 $15.60 $12.28 231,710
2019-03-05 $15.48 $15.75 $15.48 $15.63 $12.30 207,721
2019-03-04 $15.36 $15.76 $15.19 $15.64 $12.31 387,896
2019-03-01 $15.22 $15.36 $14.93 $15.36 $12.09 270,802
2019-02-28 $15.37 $15.52 $15.22 $15.24 $11.99 282,784
2019-02-27 $15.39 $15.55 $15.23 $15.35 $12.08 298,068
2019-02-26 $16.29 $16.29 $15.42 $15.54 $12.23 355,411
2019-02-25 $16.02 $16.33 $15.93 $15.95 $12.55 299,453
2019-02-22 $16.03 $16.12 $15.91 $15.99 $12.58 164,286
2019-02-21 $15.84 $16.02 $15.64 $15.99 $12.58 243,475
2019-02-20 $15.95 $16.06 $15.69 $15.91 $12.52 314,003
2019-02-19 $15.78 $16.16 $15.74 $15.99 $12.58 227,136
2019-02-15 $15.74 $15.81 $15.59 $15.72 $12.37 189,686
2019-02-14 $15.70 $15.79 $15.52 $15.65 $12.32 184,873
2019-02-13 $15.80 $15.94 $15.63 $15.70 $12.35 155,679
2019-02-12 $15.95 $16.05 $15.84 $15.89 $12.50 178,155
2019-02-11 $15.95 $16.04 $15.88 $16.01 $12.60 174,697
2019-02-08 $15.91 $16.06 $15.83 $15.90 $12.51 193,396
2019-02-07 $15.87 $16.19 $15.81 $15.96 $12.56 236,112
2019-02-06 $15.95 $16.03 $15.84 $15.90 $12.51 132,948
2019-02-05 $15.98 $16.07 $15.84 $15.98 $12.58 210,487
2019-02-04 $15.74 $15.98 $15.71 $15.94 $12.54 228,510
2019-02-01 $15.88 $15.96 $15.52 $15.79 $12.43 240,713
2019-01-31 $15.89 $16.01 $15.76 $15.90 $12.51 285,822
2019-01-30 $16.01 $16.13 $15.83 $15.86 $12.48 199,987
2019-01-29 $16.01 $16.10 $15.86 $15.95 $12.55 169,230
2019-01-28 $15.97 $16.20 $15.58 $15.93 $12.54 404,440
2019-01-25 $15.87 $16.27 $15.86 $15.99 $12.58 211,638
2019-01-24 $16.45 $16.45 $16.07 $16.13 $12.69 147,114
2019-01-23 $16.51 $16.57 $16.26 $16.41 $12.91 199,378
2019-01-22 $15.98 $16.63 $15.78 $16.53 $13.01 388,330
2019-01-18 $16.52 $16.59 $15.84 $15.93 $12.54 316,218
2019-01-17 $16.78 $17.00 $16.25 $16.48 $12.97 351,666
2019-01-16 $16.56 $16.93 $16.45 $16.84 $13.25 220,718
2019-01-15 $16.71 $16.87 $16.38 $16.55 $13.02 187,180
2019-01-14 $16.56 $16.56 $16.16 $16.52 $13.00 254,553
2019-01-11 $16.50 $16.96 $16.25 $16.53 $13.01 367,006
2019-01-10 $15.98 $16.41 $15.90 $16.39 $12.90 267,081
2019-01-09 $15.85 $16.04 $15.45 $16.00 $12.59 269,661
2019-01-08 $15.50 $15.90 $15.44 $15.85 $12.47 265,717
2019-01-07 $15.37 $15.58 $14.86 $15.46 $12.17 318,883
2019-01-04 $14.51 $15.35 $14.47 $15.29 $12.03 407,958
2019-01-03 $14.04 $14.46 $13.88 $14.22 $11.19 210,407
2019-01-02 $14.01 $14.23 $13.77 $14.04 $11.05 315,643
2018-12-31 $14.15 $14.25 $13.81 $14.06 $11.06 225,472
2018-12-28 $13.96 $14.27 $13.89 $14.15 $11.14 244,842
2018-12-27 $13.83 $13.87 $13.33 $13.86 $10.91 276,508
2018-12-26 $13.32 $14.00 $13.14 $14.00 $11.02 340,311
2018-12-24 $13.92 $14.03 $13.23 $13.24 $10.42 286,609
2018-12-21 $14.25 $14.67 $13.96 $14.02 $11.03 1,216,208
2018-12-20 $14.60 $14.74 $14.01 $14.18 $11.16 357,192
2018-12-19 $14.87 $14.95 $14.41 $14.58 $11.47 296,297
2018-12-18 $14.65 $15.18 $14.62 $14.81 $11.65 354,069
2018-12-17 $14.88 $15.41 $14.52 $14.54 $11.44 588,781
2018-12-14 $14.85 $15.08 $14.68 $14.75 $11.61 181,228
2018-12-13 $14.78 $14.94 $14.64 $14.85 $11.69 233,321
2018-12-12 $14.95 $15.43 $14.95 $14.96 $11.57 290,229
2018-12-11 $15.10 $15.23 $14.92 $14.97 $11.58 243,577
2018-12-10 $15.05 $15.14 $14.81 $15.11 $11.69 219,473
2018-12-07 $15.29 $15.50 $14.97 $15.03 $11.62 238,142
2018-12-06 $14.39 $15.35 $14.30 $15.34 $11.86 383,103
2018-12-04 $15.03 $15.12 $14.39 $14.54 $11.25 352,523
2018-12-03 $14.89 $15.15 $14.59 $15.13 $11.70 231,101
2018-11-30 $14.99 $15.03 $14.77 $14.96 $11.57 268,603
2018-11-29 $14.97 $15.10 $14.75 $14.97 $11.58 196,398
2018-11-28 $14.77 $15.07 $14.71 $14.97 $11.58 175,462
2018-11-27 $14.65 $14.88 $14.57 $14.79 $11.44 151,963
2018-11-26 $15.40 $15.43 $14.63 $14.65 $11.33 365,322
2018-11-23 $15.15 $15.41 $15.05 $15.26 $11.80 71,353
2018-11-21 $15.04 $15.37 $15.03 $15.11 $11.69 137,080
2018-11-20 $14.99 $15.13 $14.85 $15.04 $11.63 212,257
2018-11-19 $15.43 $15.67 $15.00 $15.06 $11.65 334,235
2018-11-16 $15.37 $15.62 $15.32 $15.49 $11.98 166,048
2018-11-15 $15.29 $15.50 $15.10 $15.38 $11.89 144,940
2018-11-14 $15.64 $15.82 $15.25 $15.32 $11.85 190,179
2018-11-13 $15.77 $15.86 $15.52 $15.64 $12.10 179,434
2018-11-12 $15.52 $15.82 $15.44 $15.69 $12.13 174,609
2018-11-09 $16.00 $16.01 $15.37 $15.52 $12.00 204,963
2018-11-08 $15.41 $16.06 $15.15 $15.95 $12.34 417,180
2018-11-07 $14.60 $15.54 $14.53 $15.46 $11.96 615,168
2018-11-06 $15.25 $15.50 $14.00 $14.48 $11.20 1,131,069
2018-11-05 $15.99 $16.43 $15.99 $16.29 $12.60 151,875
2018-11-02 $16.65 $16.79 $15.86 $15.94 $12.33 200,357
2018-11-01 $16.87 $16.99 $16.56 $16.56 $12.81 186,912
2018-10-31 $16.88 $16.95 $16.53 $16.85 $13.03 270,523
2018-10-30 $16.45 $16.91 $16.45 $16.75 $12.95 135,483
2018-10-29 $16.19 $16.58 $16.12 $16.42 $12.70 245,505
2018-10-26 $16.50 $16.53 $15.76 $16.06 $12.42 233,718
2018-10-25 $16.26 $16.67 $16.16 $16.59 $12.83 160,789
2018-10-24 $16.07 $16.48 $16.00 $16.24 $12.56 169,942
2018-10-23 $15.84 $16.09 $15.50 $15.99 $12.37 243,826
2018-10-22 $16.48 $16.54 $15.86 $15.92 $12.31 299,926
2018-10-19 $16.78 $17.00 $16.43 $16.44 $12.71 259,508
2018-10-18 $16.99 $17.14 $16.76 $16.84 $13.02 182,878
2018-10-17 $17.29 $17.35 $16.93 $16.95 $13.11 199,898
2018-10-16 $17.17 $17.40 $16.88 $17.35 $13.42 400,344
2018-10-15 $16.91 $17.28 $16.91 $17.06 $13.19 248,642
2018-10-12 $16.76 $17.02 $16.64 $16.87 $13.05 368,175
2018-10-11 $17.18 $17.34 $16.64 $16.65 $12.88 301,222
2018-10-10 $17.45 $17.60 $17.18 $17.18 $13.29 240,126
2018-10-09 $17.32 $17.68 $17.32 $17.47 $13.51 173,941
2018-10-08 $17.00 $17.42 $16.98 $17.35 $13.42 222,874
2018-10-05 $17.00 $17.05 $16.90 $16.93 $13.09 215,302
2018-10-04 $16.80 $17.06 $16.64 $17.00 $13.15 296,515
2018-10-03 $17.24 $17.45 $16.88 $16.88 $13.05 158,327
2018-10-02 $17.31 $17.34 $17.18 $17.20 $13.30 140,981
2018-10-01 $17.60 $17.68 $17.22 $17.24 $13.33 223,368
2018-09-28 $17.19 $17.58 $17.19 $17.58 $13.60 170,131
2018-09-27 $17.06 $17.35 $17.06 $17.20 $13.30 132,150
2018-09-26 $16.76 $17.33 $16.63 $17.02 $13.16 602,307
2018-09-25 $17.25 $17.40 $17.17 $17.33 $13.40 160,476
2018-09-24 $17.25 $17.42 $17.00 $17.26 $13.35 212,386
2018-09-21 $17.07 $17.34 $16.99 $17.32 $13.40 383,242
2018-09-20 $17.47 $17.47 $16.94 $17.09 $13.22 292,497
2018-09-19 $18.42 $18.42 $17.49 $17.50 $13.53 240,854
2018-09-18 $18.45 $18.60 $18.19 $18.40 $14.23 243,623
2018-09-17 $18.00 $18.46 $17.98 $18.46 $14.28 286,172
2018-09-14 $17.82 $17.98 $17.57 $17.96 $13.89 270,464
2018-09-13 $17.58 $17.93 $17.52 $17.86 $13.81 229,204
2018-09-12 $17.74 $17.79 $17.53 $17.77 $13.55 188,956
2018-09-11 $17.66 $17.83 $17.58 $17.75 $13.53 197,334
2018-09-10 $17.43 $17.65 $17.33 $17.65 $13.46 223,269
2018-09-07 $17.51 $17.51 $17.18 $17.36 $13.24 221,658
2018-09-06 $17.63 $17.73 $17.47 $17.60 $13.42 138,804
2018-09-05 $17.23 $17.65 $17.15 $17.55 $13.38 197,475
2018-09-04 $17.70 $17.83 $17.25 $17.28 $13.18 259,474
2018-08-31 $17.80 $17.90 $17.58 $17.82 $13.59 219,395
2018-08-30 $18.12 $18.12 $17.77 $17.81 $13.58 160,700
2018-08-29 $18.25 $18.38 $18.05 $18.08 $13.79 222,484
2018-08-28 $17.87 $18.32 $17.83 $18.22 $13.89 397,083
2018-08-27 $17.93 $18.02 $17.78 $17.88 $13.63 199,074
2018-08-24 $17.89 $18.13 $17.89 $17.91 $13.66 244,690
2018-08-23 $17.77 $18.03 $17.68 $17.92 $13.66 253,362
2018-08-22 $17.75 $17.82 $17.46 $17.77 $13.55 252,214
2018-08-21 $17.96 $17.96 $17.70 $17.78 $13.56 235,440
2018-08-20 $17.90 $18.11 $17.81 $17.90 $13.65 308,011
2018-08-17 $17.64 $17.88 $17.63 $17.86 $13.62 207,780
2018-08-16 $17.48 $17.65 $17.33 $17.57 $13.40 152,863
2018-08-15 $17.36 $17.56 $17.32 $17.47 $13.32 199,386
2018-08-14 $17.00 $17.45 $17.00 $17.35 $13.23 202,826
2018-08-13 $17.00 $17.05 $16.75 $17.03 $12.99 233,302
2018-08-10 $17.10 $17.16 $16.88 $17.00 $12.96 158,801
2018-08-09 $17.17 $17.27 $17.03 $17.10 $13.04 158,305
2018-08-08 $17.11 $17.31 $17.11 $17.15 $13.08 219,601
2018-08-07 $17.07 $17.28 $16.88 $17.27 $13.17 194,947
2018-08-06 $17.12 $17.20 $16.99 $17.04 $12.99 189,154
2018-08-03 $16.94 $17.15 $16.94 $17.12 $13.05 165,568
2018-08-02 $16.87 $17.11 $16.82 $16.95 $12.92 189,582
2018-08-01 $16.85 $16.96 $16.62 $16.91 $12.89 289,463
2018-07-31 $16.70 $17.02 $16.27 $16.92 $12.90 514,058
2018-07-30 $16.45 $16.59 $16.29 $16.50 $12.58 280,381
2018-07-27 $16.81 $16.87 $16.20 $16.48 $12.57 302,089
2018-07-26 $17.01 $17.04 $16.66 $16.78 $12.79 228,892
2018-07-25 $17.14 $17.31 $16.90 $16.93 $12.91 216,860
2018-07-24 $17.26 $17.26 $17.00 $17.10 $13.04 246,502
2018-07-23 $17.37 $17.44 $17.08 $17.23 $13.14 205,892
2018-07-20 $17.63 $17.71 $17.34 $17.41 $13.28 145,136
2018-07-19 $17.39 $17.73 $17.33 $17.63 $13.44 185,243
2018-07-18 $17.46 $17.49 $17.30 $17.40 $13.27 223,980
2018-07-17 $17.50 $17.61 $17.41 $17.47 $13.32 366,884
2018-07-16 $17.53 $17.58 $17.38 $17.57 $13.40 194,536
2018-07-13 $17.64 $17.75 $17.42 $17.56 $13.39 225,849
2018-07-12 $17.86 $17.95 $17.48 $17.60 $13.42 329,522
2018-07-11 $17.58 $18.00 $17.54 $17.89 $13.64 482,321
2018-07-10 $17.40 $17.57 $17.04 $17.55 $13.38 416,337
2018-07-09 $17.45 $17.49 $17.16 $17.40 $13.27 258,434
2018-07-06 $17.18 $17.43 $17.15 $17.42 $13.28 222,931
2018-07-05 $17.05 $17.14 $16.96 $17.14 $13.07 367,985
2018-07-03 $16.73 $17.03 $16.72 $17.00 $12.96 169,617
2018-07-02 $17.04 $17.18 $16.65 $16.80 $12.81 356,949
2018-06-29 $16.67 $17.21 $16.61 $16.99 $12.95 530,963
2018-06-28 $16.10 $16.62 $16.10 $16.61 $12.67 429,048
2018-06-27 $15.88 $16.20 $15.77 $16.12 $12.29 455,209
2018-06-26 $15.54 $15.90 $15.48 $15.88 $12.11 677,690
2018-06-25 $15.68 $15.76 $15.40 $15.50 $11.82 453,851
2018-06-22 $15.46 $15.74 $15.40 $15.70 $11.97 732,414
2018-06-21 $15.30 $15.48 $15.19 $15.48 $11.80 335,581
2018-06-20 $14.98 $15.31 $14.94 $15.30 $11.67 293,006
2018-06-19 $14.72 $15.03 $14.72 $14.97 $11.41 457,939
2018-06-18 $14.63 $14.83 $14.63 $14.81 $11.29 253,544
2018-06-15 $14.74 $14.92 $14.62 $14.62 $11.15 292,188
2018-06-14 $14.77 $14.89 $14.72 $14.74 $11.24 372,891
2018-06-13 $15.23 $15.23 $14.86 $14.98 $11.23 515,668
2018-06-12 $15.17 $15.45 $15.04 $15.19 $11.39 409,094
2018-06-11 $15.12 $15.18 $15.00 $15.17 $11.37 304,028
2018-06-08 $14.88 $15.16 $14.87 $15.13 $11.34 380,742
2018-06-07 $14.89 $15.07 $14.82 $14.91 $11.18 346,669
2018-06-06 $14.78 $14.89 $14.60 $14.88 $11.15 406,950
2018-06-05 $14.64 $14.82 $14.60 $14.82 $11.11 726,694
2018-06-04 $14.25 $14.61 $14.18 $14.59 $10.94 339,531
2018-06-01 $14.82 $14.91 $14.10 $14.15 $10.61 626,048
2018-05-31 $15.24 $15.40 $14.67 $14.67 $11.00 1,230,511
2018-05-30 $14.91 $15.40 $14.83 $15.26 $11.44 594,615
2018-05-29 $14.65 $14.99 $14.55 $14.93 $11.19 464,097
2018-05-25 $14.51 $14.68 $14.51 $14.65 $10.98 211,081
2018-05-24 $14.70 $14.70 $14.40 $14.49 $10.86 228,253
2018-05-23 $14.40 $14.66 $14.39 $14.59 $10.94 379,004
2018-05-22 $14.41 $14.42 $14.25 $14.35 $10.76 371,959
2018-05-21 $14.10 $14.41 $13.97 $14.31 $10.73 386,619
2018-05-18 $14.07 $14.15 $13.98 $14.03 $10.52 330,237
2018-05-17 $14.09 $14.33 $14.01 $14.01 $10.50 325,803
2018-05-16 $13.91 $14.16 $13.91 $14.10 $10.57 299,714
2018-05-15 $14.09 $14.15 $13.88 $13.91 $10.43 526,892
2018-05-14 $14.18 $14.34 $14.07 $14.18 $10.63 345,667
2018-05-11 $14.34 $14.53 $14.12 $14.16 $10.61 359,409
2018-05-10 $14.69 $14.73 $14.28 $14.34 $10.75 474,499
2018-05-09 $14.60 $14.75 $14.53 $14.63 $10.97 233,381
2018-05-08 $15.12 $15.25 $14.55 $14.58 $10.93 572,569
2018-05-07 $15.45 $15.53 $15.01 $15.28 $11.45 520,925
2018-05-04 $14.81 $15.43 $14.81 $15.42 $11.56 446,927
2018-05-03 $14.53 $14.94 $14.53 $14.86 $11.14 364,413
2018-05-02 $14.47 $14.60 $14.31 $14.51 $10.88 388,362
2018-05-01 $14.72 $14.88 $14.17 $14.53 $10.89 499,485
2018-04-30 $14.82 $15.15 $14.63 $14.71 $11.03 345,575
2018-04-27 $14.40 $14.76 $14.39 $14.75 $11.06 208,404
2018-04-26 $14.01 $14.54 $14.01 $14.36 $10.76 262,437
2018-04-25 $13.96 $14.05 $13.85 $13.97 $10.47 231,778
2018-04-24 $14.15 $14.19 $13.89 $14.01 $10.50 381,891
2018-04-23 $14.21 $14.23 $14.05 $14.13 $10.59 163,091
2018-04-20 $14.38 $14.48 $14.09 $14.19 $10.64 284,830
2018-04-19 $14.52 $14.52 $14.33 $14.41 $10.80 135,702
2018-04-18 $14.64 $14.82 $14.54 $14.57 $10.92 199,246
2018-04-17 $14.59 $14.73 $14.32 $14.63 $10.97 442,207
2018-04-16 $14.52 $14.70 $14.44 $14.59 $10.94 324,213
2018-04-13 $14.42 $14.58 $14.34 $14.49 $10.86 186,657
2018-04-12 $14.78 $14.78 $14.29 $14.39 $10.79 267,121
2018-04-11 $14.21 $14.80 $14.21 $14.70 $11.02 430,117
2018-04-10 $14.32 $14.33 $14.10 $14.27 $10.70 400,437
2018-04-09 $14.25 $14.33 $13.84 $14.23 $10.67 367,902
2018-04-06 $14.46 $14.58 $14.21 $14.23 $10.67 316,581
2018-04-05 $14.70 $14.70 $14.35 $14.45 $10.83 387,502
2018-04-04 $14.49 $14.78 $14.43 $14.61 $10.95 333,888
2018-04-03 $14.35 $14.65 $14.27 $14.59 $10.94 263,598
2018-04-02 $14.20 $14.57 $14.17 $14.33 $10.74 293,574
2018-03-29 $14.25 $14.33 $14.11 $14.19 $10.64 437,709
2018-03-28 $13.95 $14.22 $13.90 $14.22 $10.66 466,643
2018-03-27 $14.06 $14.24 $13.85 $13.90 $10.42 356,360
2018-03-26 $13.85 $13.99 $13.60 $13.98 $10.48 430,031
2018-03-23 $14.43 $14.43 $13.68 $13.68 $10.25 554,131
2018-03-22 $14.72 $14.98 $14.39 $14.41 $10.80 396,451
2018-03-21 $14.70 $14.89 $14.63 $14.78 $11.08 263,179
2018-03-20 $14.48 $14.98 $14.48 $14.76 $11.06 379,219
2018-03-19 $14.50 $14.50 $14.28 $14.42 $10.81 247,220
2018-03-16 $14.46 $14.63 $14.36 $14.54 $10.90 367,867
2018-03-15 $14.66 $14.73 $14.35 $14.49 $10.86 250,575
2018-03-14 $14.52 $14.74 $14.42 $14.69 $11.01 376,487
2018-03-13 $14.67 $14.86 $14.62 $14.77 $10.89 426,963
2018-03-12 $14.40 $14.69 $14.39 $14.60 $10.76 325,322
2018-03-09 $14.38 $14.42 $14.15 $14.40 $10.61 331,110
2018-03-08 $14.36 $14.47 $14.13 $14.39 $10.61 494,279
2018-03-07 $14.01 $14.38 $13.95 $14.35 $10.58 410,989
2018-03-06 $13.86 $14.08 $13.73 $14.08 $10.38 382,666
2018-03-05 $14.22 $14.32 $13.84 $13.85 $10.21 547,618
2018-03-02 $14.04 $14.33 $13.89 $14.25 $10.50 472,470
2018-03-01 $13.94 $14.36 $13.85 $14.10 $10.39 509,739
2018-02-28 $13.76 $14.14 $13.71 $13.93 $10.27 734,926
2018-02-27 $14.65 $14.75 $13.60 $13.75 $10.13 1,231,102
2018-02-26 $14.88 $15.00 $14.68 $14.82 $10.92 331,947
2018-02-23 $14.74 $14.88 $14.64 $14.82 $10.92 297,816
2018-02-22 $14.62 $14.83 $14.54 $14.63 $10.78 351,400
2018-02-21 $14.60 $15.08 $14.51 $14.51 $10.69 709,390
2018-02-20 $14.36 $14.78 $14.32 $14.57 $10.74 412,374
2018-02-16 $14.41 $14.72 $14.41 $14.42 $10.63 340,644
2018-02-15 $14.10 $14.51 $13.92 $14.40 $10.61 537,052
2018-02-14 $14.45 $14.61 $14.03 $14.05 $10.35 578,019
2018-02-13 $14.41 $14.58 $14.21 $14.51 $10.69 492,670
2018-02-12 $15.06 $15.06 $14.20 $14.42 $10.63 661,379
2018-02-09 $14.45 $15.12 $14.31 $15.00 $11.05 591,133
2018-02-08 $14.70 $14.95 $14.28 $14.30 $10.54 465,423
2018-02-07 $14.74 $15.05 $14.59 $14.70 $10.83 511,555
2018-02-06 $14.55 $15.08 $14.36 $14.74 $10.86 735,444
2018-02-05 $15.75 $15.75 $14.64 $14.71 $10.84 888,209
2018-02-02 $16.01 $16.13 $15.73 $15.76 $11.62 673,994
2018-02-01 $16.65 $16.71 $16.10 $16.17 $11.92 501,936
2018-01-31 $16.88 $16.88 $16.46 $16.67 $12.29 544,904
2018-01-30 $16.35 $16.88 $16.26 $16.79 $12.37 497,602
2018-01-29 $16.95 $16.95 $16.45 $16.47 $12.14 386,440
2018-01-26 $17.12 $17.23 $16.64 $17.06 $12.57 418,875
2018-01-25 $17.25 $17.53 $16.95 $17.12 $12.62 487,658
2018-01-24 $17.54 $17.61 $17.17 $17.21 $12.68 449,750
2018-01-23 $17.26 $17.59 $17.21 $17.52 $12.91 361,614
2018-01-22 $17.00 $17.27 $16.98 $17.21 $12.68 299,398
2018-01-19 $16.76 $17.05 $16.76 $17.02 $12.54 437,829
2018-01-18 $17.00 $17.06 $16.76 $16.83 $12.40 498,827
2018-01-17 $17.28 $17.38 $16.70 $17.09 $12.60 967,931
2018-01-16 $17.49 $17.74 $17.27 $17.27 $12.73 502,009
2018-01-12 $18.02 $18.02 $17.46 $17.48 $12.88 770,322
2018-01-11 $18.78 $18.97 $18.02 $18.18 $13.40 815,593
2018-01-10 $19.06 $19.06 $18.70 $18.79 $13.85 465,481
2018-01-09 $19.15 $19.35 $19.03 $19.09 $14.07 369,433
2018-01-08 $19.02 $19.19 $18.69 $19.16 $14.12 434,608
2018-01-05 $18.76 $19.14 $18.62 $19.00 $14.00 427,996
2018-01-04 $19.66 $19.70 $18.86 $18.88 $13.91 737,786
2018-01-03 $20.09 $20.30 $19.48 $19.71 $14.53 480,189
2018-01-02 $20.25 $20.29 $19.90 $20.19 $14.88 402,801
2017-12-29 $20.41 $20.57 $20.13 $20.25 $14.92 374,899
2017-12-28 $20.33 $20.59 $20.29 $20.48 $15.09 184,235
2017-12-27 $20.43 $20.54 $20.30 $20.43 $15.06 217,778
2017-12-26 $20.14 $20.50 $20.06 $20.32 $14.98 206,447
2017-12-22 $20.27 $20.44 $20.06 $20.21 $14.89 290,452
2017-12-21 $20.21 $20.45 $20.05 $20.40 $15.03 322,773
2017-12-20 $20.34 $20.40 $19.07 $20.18 $14.87 885,149
2017-12-19 $21.29 $21.36 $20.51 $20.59 $15.17 348,523
2017-12-18 $20.62 $21.53 $20.62 $21.35 $15.73 516,437
2017-12-15 $20.70 $20.86 $20.50 $20.65 $15.22 1,950,798
2017-12-14 $20.95 $21.05 $20.56 $20.67 $15.23 427,147
2017-12-13 $21.20 $21.45 $21.15 $21.19 $15.43 396,911
2017-12-12 $21.22 $21.26 $20.99 $21.12 $15.38 601,178
2017-12-11 $21.09 $21.29 $21.07 $21.23 $15.46 409,901
2017-12-08 $21.00 $21.10 $20.78 $20.98 $15.28 458,911
2017-12-07 $21.04 $21.15 $20.91 $21.00 $15.29 421,655
2017-12-06 $21.09 $21.20 $20.82 $21.07 $15.34 358,480
2017-12-05 $21.14 $21.14 $20.95 $21.01 $15.30 441,062
2017-12-04 $21.35 $21.55 $21.08 $21.14 $15.39 616,060
2017-12-01 $21.26 $21.40 $20.90 $21.34 $15.54 565,889
2017-11-30 $21.76 $21.88 $21.13 $21.26 $15.48 3,172,909
2017-11-29 $21.58 $21.92 $21.58 $21.65 $15.77 472,401
2017-11-28 $21.52 $21.73 $21.45 $21.68 $15.79 416,135
2017-11-27 $21.63 $21.82 $21.45 $21.50 $15.66 440,223
2017-11-24 $21.72 $21.98 $21.52 $21.70 $15.80 162,756
2017-11-22 $21.50 $21.85 $21.47 $21.72 $15.82 350,621
2017-11-21 $20.98 $21.43 $20.98 $21.43 $15.61 399,980
2017-11-20 $20.78 $21.11 $20.78 $21.02 $15.31 280,435
2017-11-17 $21.02 $21.16 $20.77 $20.78 $15.13 509,962
2017-11-16 $21.26 $21.45 $21.05 $21.06 $15.34 459,928
2017-11-15 $21.79 $21.86 $21.15 $21.27 $15.49 546,548
2017-11-14 $21.68 $22.71 $21.68 $21.95 $15.98 899,418
2017-11-13 $21.24 $21.70 $21.10 $21.62 $15.74 547,212
2017-11-10 $20.90 $21.23 $20.86 $21.10 $15.36 316,945
2017-11-09 $20.70 $21.11 $20.70 $21.07 $15.34 266,353
2017-11-08 $20.61 $20.88 $20.49 $20.88 $15.20 302,309
2017-11-07 $20.68 $21.13 $20.62 $20.71 $15.08 366,046
2017-11-06 $20.58 $20.71 $20.44 $20.64 $15.03 298,933
2017-11-03 $20.63 $20.83 $20.45 $20.56 $14.97 280,085
2017-11-02 $20.36 $20.84 $20.20 $20.68 $15.06 453,957
2017-11-01 $19.96 $20.54 $19.94 $20.30 $14.78 468,351
2017-10-31 $19.75 $20.18 $19.52 $19.85 $14.45 646,885
2017-10-30 $20.50 $20.56 $19.88 $20.12 $14.65 308,491
2017-10-27 $20.49 $20.64 $20.40 $20.49 $14.92 278,839
2017-10-26 $20.62 $20.72 $20.46 $20.49 $14.92 301,086
2017-10-25 $20.38 $20.50 $20.00 $20.50 $14.92 343,109
2017-10-24 $20.25 $20.47 $20.01 $20.43 $14.88 380,296
2017-10-23 $20.24 $20.38 $20.18 $20.20 $14.71 277,331
2017-10-20 $20.23 $20.33 $20.10 $20.21 $14.72 241,638
2017-10-19 $20.20 $20.27 $20.08 $20.17 $14.69 365,823
2017-10-18 $20.19 $20.33 $20.12 $20.21 $14.72 538,998
2017-10-17 $20.16 $20.43 $20.07 $20.24 $14.74 409,796
2017-10-16 $19.91 $20.28 $19.83 $20.21 $14.72 360,767
2017-10-13 $19.85 $19.99 $19.71 $19.88 $14.48 256,686
2017-10-12 $19.54 $19.81 $19.42 $19.78 $14.40 284,208
2017-10-11 $19.32 $19.54 $19.29 $19.47 $14.18 346,342
2017-10-10 $19.25 $19.46 $19.10 $19.20 $13.98 222,601
2017-10-09 $19.10 $19.33 $19.10 $19.21 $13.99 229,463
2017-10-06 $19.35 $19.35 $19.05 $19.21 $13.99 168,936
2017-10-05 $19.02 $19.44 $19.02 $19.42 $14.14 247,365
2017-10-04 $18.90 $18.98 $18.73 $18.98 $13.82 298,874
2017-10-03 $19.07 $19.11 $18.86 $18.93 $13.78 250,354
2017-10-02 $19.00 $19.14 $18.73 $19.14 $13.94 205,196
2017-09-29 $18.82 $18.95 $18.74 $18.88 $13.75 238,463
2017-09-28 $18.86 $18.94 $18.75 $18.85 $13.73 213,649
2017-09-27 $19.05 $19.05 $18.62 $18.85 $13.73 344,565
2017-09-26 $19.04 $19.12 $18.74 $19.06 $13.88 300,854
2017-09-25 $18.65 $19.19 $18.55 $19.11 $13.92 580,034
2017-09-22 $18.38 $18.57 $18.22 $18.52 $13.49 484,460
2017-09-21 $18.50 $18.61 $18.32 $18.47 $13.45 233,061
2017-09-20 $18.55 $18.69 $18.44 $18.52 $13.49 289,625
2017-09-19 $18.05 $18.61 $18.05 $18.53 $13.49 433,257
2017-09-18 $17.99 $18.22 $17.86 $18.18 $13.24 983,487
2017-09-15 $18.04 $18.05 $17.62 $17.96 $13.08 983,807
2017-09-14 $17.86 $18.10 $17.72 $18.04 $13.14 417,122
2017-09-13 $17.82 $18.17 $17.78 $18.11 $13.02 350,565
2017-09-12 $17.98 $18.10 $17.72 $17.78 $12.78 230,254
2017-09-11 $18.11 $18.29 $18.01 $18.04 $12.97 327,356
2017-09-08 $17.80 $18.17 $17.79 $18.01 $12.95 298,760
2017-09-07 $17.77 $17.95 $17.76 $17.83 $12.82 333,301
2017-09-06 $18.34 $18.37 $17.80 $17.89 $12.86 343,461
2017-09-05 $18.35 $18.40 $18.17 $18.28 $13.14 364,321
2017-09-01 $18.26 $18.36 $18.17 $18.29 $13.15 179,326
2017-08-31 $18.27 $18.39 $18.18 $18.19 $13.08 314,432
2017-08-30 $18.03 $18.22 $18.03 $18.16 $13.05 209,480
2017-08-29 $18.06 $18.28 $18.00 $18.10 $13.01 161,604
2017-08-28 $18.24 $18.27 $18.07 $18.16 $13.05 167,327
2017-08-25 $18.30 $18.30 $18.15 $18.23 $13.10 253,821
2017-08-24 $18.29 $18.43 $18.17 $18.20 $13.08 297,401
2017-08-23 $18.21 $18.34 $18.07 $18.26 $13.13 338,400
2017-08-22 $18.26 $18.33 $18.13 $18.24 $13.11 180,368
2017-08-21 $17.97 $18.22 $17.80 $18.19 $13.08 343,338
2017-08-18 $18.00 $18.08 $17.76 $17.87 $12.85 419,361
2017-08-17 $18.30 $18.46 $18.12 $18.13 $13.03 208,883
2017-08-16 $18.30 $18.44 $18.22 $18.30 $13.15 202,474
2017-08-15 $18.32 $18.55 $18.03 $18.38 $13.21 369,978
2017-08-14 $17.85 $18.36 $17.72 $18.29 $13.15 377,570
2017-08-11 $17.28 $17.74 $17.20 $17.72 $12.74 314,725
2017-08-10 $17.54 $17.81 $17.48 $17.69 $12.72 249,379
2017-08-09 $17.60 $17.73 $17.48 $17.60 $12.65 161,572
2017-08-08 $17.61 $17.67 $17.41 $17.61 $12.66 228,672
2017-08-07 $17.75 $17.75 $17.41 $17.55 $12.62 187,650
2017-08-04 $17.72 $17.81 $17.59 $17.71 $12.73 245,921
2017-08-03 $17.63 $17.90 $17.42 $17.73 $12.74 293,346
2017-08-02 $17.85 $17.85 $17.52 $17.62 $12.67 347,980
2017-08-01 $16.84 $18.11 $16.77 $17.90 $12.87 613,987
2017-07-31 $17.18 $17.40 $16.97 $17.27 $12.41 323,881
2017-07-28 $16.86 $17.22 $16.80 $17.19 $12.36 221,140
2017-07-27 $16.57 $17.00 $16.55 $16.86 $12.12 255,322
2017-07-26 $16.45 $16.65 $16.41 $16.58 $11.92 187,398
2017-07-25 $16.49 $16.59 $16.42 $16.46 $11.83 176,661
2017-07-24 $16.59 $16.59 $16.35 $16.49 $11.85 126,035
2017-07-21 $16.60 $16.64 $16.43 $16.58 $11.92 210,418
2017-07-20 $16.57 $16.63 $16.39 $16.42 $11.80 231,658
2017-07-19 $16.48 $16.71 $16.42 $16.59 $11.93 290,534
2017-07-18 $16.43 $16.55 $16.28 $16.49 $11.85 192,771
2017-07-17 $16.40 $16.48 $16.25 $16.42 $11.80 252,100
2017-07-14 $16.00 $16.43 $15.97 $16.34 $11.75 333,196
2017-07-13 $15.91 $16.00 $15.72 $15.99 $11.49 242,219
2017-07-12 $15.65 $15.95 $15.61 $15.87 $11.41 295,804
2017-07-11 $15.17 $15.59 $15.09 $15.57 $11.19 335,673
2017-07-10 $15.45 $15.49 $15.13 $15.14 $10.88 247,029
2017-07-07 $15.41 $15.49 $15.24 $15.45 $11.11 253,058
2017-07-06 $15.80 $15.80 $15.37 $15.43 $11.09 236,287
2017-07-05 $15.92 $15.95 $15.56 $15.93 $11.45 297,366
2017-07-03 $15.85 $15.97 $15.72 $15.93 $11.45 88,111
2017-06-30 $15.96 $15.96 $15.74 $15.75 $11.32 194,565
2017-06-29 $16.08 $16.08 $15.87 $15.96 $11.47 202,529
2017-06-28 $16.01 $16.14 $15.87 $16.12 $11.59 252,620
2017-06-27 $16.17 $16.21 $15.89 $16.00 $11.50 210,197
2017-06-26 $16.28 $16.28 $16.09 $16.19 $11.64 254,326
2017-06-23 $16.09 $16.22 $15.93 $16.17 $11.62 669,268
2017-06-22 $16.23 $16.27 $15.98 $16.05 $11.54 240,940
2017-06-21 $16.05 $16.26 $16.00 $16.23 $11.67 345,508
2017-06-20 $15.99 $16.09 $15.89 $16.08 $11.56 231,913
2017-06-19 $16.03 $16.09 $15.84 $16.07 $11.55 258,645
2017-06-16 $16.01 $16.06 $15.60 $15.97 $11.48 873,780
2017-06-15 $16.03 $16.26 $16.03 $16.11 $11.58 144,164
2017-06-14 $16.23 $16.25 $16.03 $16.14 $11.60 209,885
2017-06-13 $16.19 $16.23 $15.99 $16.17 $11.62 246,033
2017-06-12 $16.26 $16.50 $16.18 $16.40 $11.62 336,431
2017-06-09 $16.13 $16.37 $16.08 $16.25 $11.51 239,967
2017-06-08 $16.08 $16.17 $15.80 $16.13 $11.43 265,394
2017-06-07 $16.24 $16.33 $16.10 $16.13 $11.43 189,581
2017-06-06 $16.28 $16.40 $16.15 $16.19 $11.47 232,871
2017-06-05 $16.19 $16.31 $16.00 $16.25 $11.51 423,811
2017-06-02 $15.84 $16.37 $15.79 $16.20 $11.48 584,755
2017-06-01 $15.34 $15.77 $15.28 $15.75 $11.16 258,383
2017-05-31 $15.54 $15.65 $15.22 $15.33 $10.86 422,301
2017-05-30 $15.79 $15.81 $15.54 $15.57 $11.03 258,406
2017-05-26 $15.62 $15.81 $15.58 $15.76 $11.17 340,276
2017-05-25 $15.50 $15.63 $15.35 $15.63 $11.07 374,547
2017-05-24 $15.31 $15.54 $15.21 $15.39 $10.90 542,918
2017-05-23 $15.23 $15.35 $15.20 $15.25 $10.81 415,626
2017-05-22 $15.18 $15.29 $15.11 $15.16 $10.74 495,731
2017-05-19 $15.27 $15.34 $15.14 $15.14 $10.73 795,091
2017-05-18 $15.15 $15.37 $15.06 $15.21 $10.78 758,802
2017-05-17 $15.09 $15.32 $14.99 $15.15 $10.73 457,011
2017-05-16 $15.03 $15.21 $14.97 $15.09 $10.69 370,880
2017-05-15 $15.06 $15.24 $14.97 $15.03 $10.65 410,349
2017-05-12 $14.92 $15.01 $14.85 $14.98 $10.61 291,270
2017-05-11 $14.95 $15.12 $14.80 $14.91 $10.56 402,821
2017-05-10 $14.54 $15.16 $14.54 $14.94 $10.59 1,332,795
2017-05-09 $14.83 $15.00 $14.43 $14.50 $10.27 4,328,910
2017-05-08 $15.47 $15.96 $15.30 $15.87 $11.24 300,948
2017-05-05 $15.34 $15.82 $15.27 $15.75 $11.16 449,493
2017-05-04 $14.75 $15.35 $14.69 $15.26 $10.81 384,886
2017-05-03 $15.07 $15.07 $14.66 $14.75 $10.45 245,280
2017-05-02 $14.81 $15.33 $14.57 $15.07 $10.68 480,378
2017-05-01 $14.22 $14.39 $14.07 $14.37 $10.18 187,607
2017-04-28 $14.30 $14.32 $14.03 $14.15 $10.03 150,592
2017-04-27 $14.40 $14.46 $14.30 $14.33 $10.15 104,150
2017-04-26 $14.38 $14.58 $14.29 $14.37 $10.18 271,297
2017-04-25 $14.20 $14.51 $14.20 $14.38 $10.19 213,420
2017-04-24 $14.42 $14.44 $14.10 $14.24 $10.09 177,860
2017-04-21 $14.23 $14.39 $14.23 $14.29 $10.12 177,733
2017-04-20 $14.31 $14.38 $14.17 $14.24 $10.09 243,391
2017-04-19 $14.37 $14.55 $14.30 $14.33 $10.15 175,483
2017-04-18 $13.84 $14.36 $13.84 $14.36 $10.17 397,078
2017-04-17 $13.74 $13.77 $13.60 $13.71 $9.71 192,319
2017-04-13 $13.80 $13.83 $13.60 $13.66 $9.68 88,990
2017-04-12 $13.86 $13.88 $13.76 $13.82 $9.79 79,929
2017-04-11 $13.58 $13.85 $13.58 $13.82 $9.79 247,878
2017-04-10 $13.43 $13.57 $13.40 $13.55 $9.60 154,938
2017-04-07 $13.41 $13.56 $13.37 $13.39 $9.49 190,888
2017-04-06 $13.30 $13.49 $13.23 $13.40 $9.49 297,030
2017-04-05 $13.44 $13.58 $13.29 $13.30 $9.42 207,626
2017-04-04 $13.37 $13.43 $13.25 $13.41 $9.50 338,884
2017-04-03 $13.26 $13.33 $13.17 $13.26 $9.40 125,079
2017-03-31 $13.31 $13.42 $13.21 $13.21 $9.36 304,442
2017-03-30 $13.24 $13.38 $13.20 $13.33 $9.44 153,163
2017-03-29 $13.15 $13.28 $13.11 $13.20 $9.35 146,434
2017-03-28 $13.23 $13.26 $12.99 $13.16 $9.32 150,792
2017-03-27 $13.27 $13.37 $13.07 $13.26 $9.40 175,899
2017-03-24 $13.40 $13.45 $13.23 $13.26 $9.40 89,854
2017-03-23 $13.20 $13.50 $13.10 $13.42 $9.51 198,980
2017-03-22 $13.06 $13.15 $12.80 $13.12 $9.30 174,398
2017-03-21 $13.16 $13.22 $13.00 $13.06 $9.25 111,356
2017-03-20 $13.28 $13.29 $13.00 $13.15 $9.32 104,924
2017-03-17 $12.94 $13.28 $12.86 $13.24 $9.38 273,368
2017-03-16 $12.81 $13.01 $12.71 $12.94 $9.17 118,608
2017-03-15 $12.46 $12.96 $12.45 $12.90 $9.14 218,882
2017-03-14 $12.68 $12.68 $12.42 $12.44 $8.81 221,433
2017-03-13 $12.80 $12.86 $12.64 $12.70 $9.00 183,028
2017-03-10 $12.95 $13.04 $12.61 $12.93 $9.01 293,322
2017-03-09 $13.16 $13.34 $12.79 $12.90 $8.98 298,165
2017-03-08 $13.35 $13.37 $13.10 $13.21 $9.20 220,613
2017-03-07 $13.64 $13.64 $13.35 $13.36 $9.30 146,842
2017-03-06 $13.84 $13.89 $13.35 $13.61 $9.48 179,338
2017-03-03 $13.80 $13.80 $13.42 $13.66 $9.51 136,758
2017-03-02 $13.81 $14.01 $13.70 $13.76 $9.58 108,188
2017-03-01 $13.53 $13.92 $13.35 $13.85 $9.65 301,330
2017-02-28 $14.00 $14.05 $13.50 $13.66 $9.51 473,739
2017-02-27 $14.19 $14.27 $14.10 $14.17 $9.87 105,722
2017-02-24 $14.11 $14.18 $14.00 $14.17 $9.87 66,239
2017-02-23 $14.05 $14.20 $13.96 $14.18 $9.88 88,128
2017-02-22 $14.04 $14.11 $13.91 $14.08 $9.81 98,623
2017-02-21 $14.15 $14.16 $14.00 $14.09 $9.81 91,657
2017-02-17 $14.13 $14.17 $13.87 $14.07 $9.80 150,576
2017-02-16 $13.98 $14.20 $13.98 $14.08 $9.81 126,048
2017-02-15 $14.05 $14.06 $13.86 $14.02 $9.76 116,003
2017-02-14 $14.15 $14.20 $13.94 $14.17 $9.87 91,004
2017-02-13 $14.09 $14.16 $14.01 $14.13 $9.84 81,903
2017-02-10 $13.88 $14.14 $13.87 $14.11 $9.83 98,589
2017-02-09 $14.00 $14.10 $13.84 $13.94 $9.71 88,824
2017-02-08 $14.12 $14.12 $13.88 $14.00 $9.75 83,471
2017-02-07 $14.13 $14.16 $13.99 $14.04 $9.78 99,678
2017-02-06 $14.28 $14.29 $14.02 $14.08 $9.81 90,973
2017-02-03 $13.85 $14.22 $13.80 $14.20 $9.89 159,897
2017-02-02 $13.65 $13.91 $13.62 $13.87 $9.66 129,765
2017-02-01 $13.63 $13.88 $13.55 $13.56 $9.44 114,955
2017-01-31 $13.50 $13.78 $13.50 $13.54 $9.43 274,599
2017-01-30 $13.92 $13.92 $13.50 $13.50 $9.40 289,153
2017-01-27 $14.13 $14.13 $13.77 $13.79 $9.60 100,850
2017-01-26 $13.96 $14.09 $13.86 $14.06 $9.79 114,796
2017-01-25 $13.99 $14.04 $13.90 $13.99 $9.74 97,369
2017-01-24 $14.02 $14.11 $13.81 $14.00 $9.75 99,857
2017-01-23 $14.02 $14.18 $13.88 $13.97 $9.73 117,536
2017-01-20 $13.97 $14.19 $13.97 $14.03 $9.77 114,161
2017-01-19 $13.83 $14.07 $13.76 $13.99 $9.74 149,026
2017-01-18 $13.90 $13.97 $13.78 $13.85 $9.65 103,484
2017-01-17 $13.95 $14.06 $13.85 $13.85 $9.65 128,719
2017-01-13 $13.96 $14.08 $13.79 $13.87 $9.66 133,870
2017-01-12 $14.26 $14.77 $13.80 $13.95 $9.72 165,161
2017-01-11 $14.25 $14.29 $14.12 $14.18 $9.88 129,134
2017-01-10 $14.37 $14.37 $14.02 $14.27 $9.94 208,327
2017-01-09 $14.48 $14.52 $14.33 $14.35 $9.99 146,228
2017-01-06 $14.41 $14.59 $14.32 $14.40 $10.03 120,689
2017-01-05 $14.48 $14.60 $14.33 $14.52 $10.11 212,182
2017-01-04 $14.31 $14.68 $14.22 $14.53 $10.12 225,893
2017-01-03 $14.96 $14.98 $14.52 $14.79 $10.30 258,768
2016-12-30 $14.82 $14.96 $14.57 $14.91 $10.38 156,091
2016-12-29 $14.35 $14.94 $14.29 $14.71 $10.24 457,402
2016-12-28 $14.05 $14.35 $13.88 $14.34 $9.99 245,595
2016-12-27 $13.85 $14.19 $13.85 $14.02 $9.76 161,695
2016-12-23 $13.88 $13.98 $13.79 $13.97 $9.73 70,794
2016-12-22 $13.80 $13.85 $13.60 $13.79 $9.60 139,333
2016-12-21 $13.99 $14.08 $13.83 $13.84 $9.64 109,998
2016-12-20 $13.92 $14.05 $13.77 $14.01 $9.76 152,351
2016-12-19 $13.76 $13.95 $13.76 $13.94 $9.71 218,131
2016-12-16 $13.66 $13.84 $13.64 $13.74 $9.57 602,561
2016-12-15 $13.60 $13.90 $13.51 $13.54 $9.43 245,427
2016-12-14 $13.95 $13.97 $13.65 $13.66 $9.51 138,558
2016-12-13 $14.10 $14.10 $13.85 $13.97 $9.73 159,141
2016-12-12 $14.17 $14.21 $14.05 $14.18 $9.72 226,175
2016-12-09 $13.80 $14.17 $13.80 $14.11 $9.67 300,633
2016-12-08 $13.87 $14.00 $13.67 $13.80 $9.46 296,266
2016-12-07 $13.63 $13.96 $13.63 $13.89 $9.52 187,901
2016-12-06 $13.54 $13.69 $13.44 $13.64 $9.35 169,290
2016-12-05 $13.41 $13.50 $13.35 $13.48 $9.24 116,192
2016-12-02 $13.40 $13.55 $13.32 $13.41 $9.19 146,904
2016-12-01 $13.58 $13.59 $13.06 $13.25 $9.09 200,035
2016-11-30 $13.93 $13.97 $13.53 $13.62 $9.34 190,732
2016-11-29 $14.02 $14.24 $13.96 $13.98 $9.59 217,055
2016-11-28 $13.81 $14.05 $13.80 $13.95 $9.56 184,499
2016-11-25 $13.77 $13.84 $13.70 $13.83 $9.48 89,677
2016-11-23 $13.68 $13.78 $13.56 $13.69 $9.39 100,583
2016-11-22 $13.75 $13.84 $13.62 $13.69 $9.39 178,244
2016-11-21 $13.65 $13.72 $13.53 $13.66 $9.37 173,741
2016-11-18 $13.40 $13.65 $13.40 $13.61 $9.33 337,446
2016-11-17 $13.25 $13.53 $13.25 $13.40 $9.19 203,382
2016-11-16 $13.18 $13.32 $13.10 $13.20 $9.05 293,315
2016-11-15 $13.32 $13.35 $13.02 $13.09 $8.98 113,228
2016-11-14 $13.08 $13.24 $12.95 $13.20 $9.05 152,172
2016-11-11 $12.84 $13.19 $12.75 $13.05 $8.95 211,288
2016-11-10 $13.09 $13.14 $12.62 $12.80 $8.78 317,997
2016-11-09 $12.64 $13.13 $12.51 $13.02 $8.93 244,876
2016-11-08 $13.12 $13.23 $12.94 $13.00 $8.91 161,933
2016-11-07 $13.34 $13.46 $13.05 $13.13 $9.00 193,285
2016-11-04 $13.24 $13.34 $13.17 $13.21 $9.06 169,852
2016-11-03 $13.00 $13.34 $12.87 $13.23 $9.07 220,285
2016-11-02 $12.61 $13.02 $12.55 $12.95 $8.88 201,429
2016-11-01 $13.15 $13.23 $12.58 $12.66 $8.68 207,260
2016-10-31 $12.65 $13.07 $12.60 $13.02 $8.93 127,260
2016-10-28 $12.64 $12.81 $12.60 $12.66 $8.68 112,209
2016-10-27 $12.98 $12.99 $12.61 $12.64 $8.67 135,051
2016-10-26 $13.17 $13.19 $12.86 $12.93 $8.87 93,950
2016-10-25 $13.33 $13.33 $13.13 $13.26 $9.09 100,894
2016-10-24 $13.32 $13.46 $13.22 $13.40 $9.19 105,266
2016-10-21 $13.13 $13.36 $13.13 $13.25 $9.09 99,187
2016-10-20 $13.25 $13.40 $13.11 $13.19 $9.04 79,259
2016-10-19 $13.16 $13.30 $13.05 $13.23 $9.07 157,707
2016-10-18 $13.04 $13.13 $12.97 $13.02 $8.93 84,996
2016-10-17 $12.90 $13.05 $12.80 $12.96 $8.89 165,964
2016-10-14 $12.54 $12.95 $12.49 $12.85 $8.81 256,680
2016-10-13 $12.32 $12.61 $12.26 $12.48 $8.56 214,415
2016-10-12 $12.14 $12.34 $12.11 $12.32 $8.45 123,984
2016-10-11 $12.57 $12.58 $12.02 $12.16 $8.34 252,019
2016-10-10 $12.54 $12.64 $12.46 $12.55 $8.61 165,454
2016-10-07 $12.48 $12.71 $12.40 $12.48 $8.56 160,302
2016-10-06 $12.27 $12.58 $12.10 $12.50 $8.57 304,538
2016-10-05 $12.79 $12.83 $12.35 $12.36 $8.47 369,931
2016-10-04 $13.30 $13.31 $12.65 $12.80 $8.78 291,843
2016-10-03 $13.42 $13.42 $13.20 $13.26 $9.09 149,969
2016-09-30 $13.59 $13.59 $13.34 $13.51 $9.26 137,820
2016-09-29 $13.63 $13.63 $13.44 $13.53 $9.28 112,706
2016-09-28 $13.31 $13.62 $13.25 $13.62 $9.34 168,200
2016-09-27 $13.59 $13.64 $13.26 $13.32 $9.13 126,591
2016-09-26 $13.80 $13.98 $13.63 $13.64 $9.35 210,783
2016-09-23 $13.67 $14.05 $13.56 $13.93 $9.55 188,715
2016-09-22 $13.62 $13.79 $13.58 $13.73 $9.41 197,192
2016-09-21 $13.40 $13.58 $13.22 $13.55 $9.29 169,855
2016-09-20 $13.56 $13.56 $13.16 $13.40 $9.19 181,400
2016-09-19 $13.65 $13.72 $13.41 $13.54 $9.28 141,423
2016-09-16 $13.15 $13.76 $13.11 $13.63 $9.35 512,032
2016-09-15 $13.32 $13.36 $12.96 $13.17 $9.03 302,476
2016-09-14 $13.41 $13.56 $13.19 $13.27 $9.10 232,676
2016-09-13 $13.67 $13.83 $13.26 $13.42 $9.20 305,596
2016-09-12 $13.60 $13.97 $13.55 $13.92 $9.40 230,760
2016-09-09 $14.35 $14.40 $13.61 $13.66 $9.23 388,900
2016-09-08 $14.37 $14.40 $14.26 $14.37 $9.71 149,988
2016-09-07 $13.96 $14.50 $13.96 $14.37 $9.71 405,743
2016-09-06 $13.94 $14.03 $13.85 $13.97 $9.44 111,271
2016-09-02 $13.86 $14.14 $13.83 $13.93 $9.41 115,793
2016-09-01 $13.89 $13.89 $13.62 $13.75 $9.29 143,492
2016-08-31 $13.64 $13.95 $13.63 $13.84 $9.35 127,588
2016-08-30 $13.80 $13.82 $13.61 $13.69 $9.25 154,967
2016-08-29 $13.90 $14.05 $13.75 $13.84 $9.35 144,509
2016-08-26 $14.20 $14.30 $13.81 $13.87 $9.37 302,720
2016-08-25 $13.79 $14.28 $13.79 $14.22 $9.61 181,616
2016-08-24 $14.03 $14.03 $13.77 $13.85 $9.36 199,899
2016-08-23 $14.02 $14.14 $13.93 $13.95 $9.42 113,684
2016-08-22 $14.10 $14.22 $13.93 $14.04 $9.48 120,174
2016-08-19 $14.23 $14.30 $13.91 $14.16 $9.56 171,475
2016-08-18 $14.06 $14.24 $14.02 $14.21 $9.60 83,916
2016-08-17 $14.18 $14.25 $13.82 $14.11 $9.53 161,224
2016-08-16 $14.40 $14.42 $14.06 $14.15 $9.56 169,561
2016-08-15 $14.53 $14.63 $14.41 $14.41 $9.73 108,337
2016-08-12 $14.38 $14.66 $14.38 $14.56 $9.83 100,421
2016-08-11 $14.80 $14.83 $14.32 $14.46 $9.77 150,282
2016-08-10 $15.00 $15.01 $14.67 $14.76 $9.97 307,836
2016-08-09 $14.41 $14.97 $14.41 $14.93 $10.08 176,342
2016-08-08 $14.38 $14.64 $14.31 $14.51 $9.80 139,492
2016-08-05 $14.24 $14.58 $14.03 $14.40 $9.73 185,744
2016-08-04 $14.55 $14.57 $14.27 $14.31 $9.67 151,959
2016-08-03 $14.36 $14.75 $14.34 $14.44 $9.75 217,540
2016-08-02 $14.69 $14.87 $14.30 $14.36 $9.70 183,129
2016-08-01 $14.89 $14.96 $14.67 $14.73 $9.95 102,744
2016-07-29 $14.75 $15.03 $14.75 $14.87 $10.04 165,370
2016-07-28 $14.72 $14.89 $14.70 $14.71 $9.94 92,999
2016-07-27 $15.00 $15.01 $14.66 $14.73 $9.95 181,765
2016-07-26 $15.08 $15.11 $14.88 $15.02 $10.15 116,837
2016-07-25 $15.10 $15.25 $14.93 $15.07 $10.18 153,742
2016-07-22 $14.96 $15.10 $14.96 $15.07 $10.18 66,867
2016-07-21 $15.36 $15.36 $14.91 $14.96 $10.11 129,033
2016-07-20 $15.03 $15.39 $15.01 $15.33 $10.35 164,712
2016-07-19 $15.20 $15.25 $14.94 $15.08 $10.19 156,687
2016-07-18 $14.95 $15.27 $14.95 $15.15 $10.23 203,387
2016-07-15 $14.78 $15.03 $14.66 $14.94 $10.09 134,790
2016-07-14 $15.08 $15.18 $14.76 $14.77 $9.98 112,326
2016-07-13 $15.10 $15.36 $15.02 $15.07 $10.18 132,073
2016-07-12 $15.15 $15.38 $14.97 $15.19 $10.26 195,598
2016-07-11 $14.88 $15.25 $14.76 $15.16 $10.24 199,626
2016-07-08 $14.66 $15.01 $14.61 $14.86 $10.04 167,420
2016-07-07 $14.86 $14.93 $14.58 $14.65 $9.90 92,494
2016-07-06 $14.75 $14.99 $14.60 $14.83 $10.02 143,580
2016-07-05 $14.81 $15.06 $14.71 $14.88 $10.05 147,528
2016-07-01 $14.73 $14.82 $14.61 $14.77 $9.98 116,945
2016-06-30 $14.44 $14.74 $14.31 $14.72 $9.94 184,474
2016-06-29 $14.30 $14.50 $14.30 $14.48 $9.78 146,404
2016-06-28 $14.04 $14.26 $14.04 $14.25 $9.63 194,014
2016-06-27 $14.05 $14.06 $13.75 $13.94 $9.42 146,887
2016-06-24 $13.70 $14.17 $13.50 $14.11 $9.53 341,051
2016-06-23 $13.91 $14.01 $13.80 $13.94 $9.42 102,967
2016-06-22 $13.91 $14.02 $13.82 $13.90 $9.39 122,399
2016-06-21 $14.04 $14.11 $13.90 $13.93 $9.41 62,001
2016-06-20 $13.98 $14.20 $13.96 $14.04 $9.48 225,017
2016-06-17 $14.04 $14.04 $13.70 $13.95 $9.42 213,901
2016-06-16 $14.01 $14.07 $13.85 $14.00 $9.46 101,093
2016-06-15 $13.86 $14.08 $13.67 $14.01 $9.46 112,519
2016-06-14 $14.20 $14.29 $13.54 $13.80 $9.32 172,024
2016-06-13 $14.29 $14.43 $14.02 $14.05 $9.49 116,008
2016-06-10 $14.37 $14.54 $14.21 $14.50 $9.66 126,862
2016-06-09 $14.05 $14.42 $14.00 $14.38 $9.58 235,337
2016-06-08 $14.01 $14.32 $13.85 $14.30 $9.52 207,283
2016-06-07 $13.84 $13.99 $13.80 $13.82 $9.20 119,006
2016-06-06 $14.00 $14.10 $13.74 $13.86 $9.23 185,881
2016-06-03 $13.93 $14.11 $13.85 $14.07 $9.37 132,691
2016-06-02 $13.95 $13.95 $13.74 $13.93 $9.28 74,675
2016-06-01 $13.91 $13.95 $13.73 $13.93 $9.28 89,644
2016-05-31 $13.99 $13.99 $13.78 $13.91 $9.26 103,248
2016-05-27 $13.80 $13.99 $13.75 $13.98 $9.31 95,354
2016-05-26 $13.62 $13.85 $13.60 $13.78 $9.18 133,567
2016-05-25 $13.50 $13.67 $13.27 $13.67 $9.10 111,777
2016-05-24 $13.22 $13.50 $13.15 $13.47 $8.97 84,733
2016-05-23 $13.17 $13.24 $13.04 $13.13 $8.74 64,471
2016-05-20 $13.17 $13.23 $12.98 $13.12 $8.74 97,844
2016-05-19 $13.44 $13.44 $12.95 $13.09 $8.72 111,076
2016-05-18 $13.36 $13.65 $13.29 $13.44 $8.95 95,922
2016-05-17 $13.75 $13.95 $13.34 $13.40 $8.92 125,136
2016-05-16 $13.64 $13.83 $13.59 $13.74 $9.15 159,409
2016-05-13 $13.55 $13.68 $13.28 $13.57 $9.04 175,716
2016-05-12 $13.64 $13.80 $13.50 $13.60 $9.06 165,212
2016-05-11 $13.83 $13.98 $13.62 $13.64 $9.08 125,091
2016-05-10 $14.00 $14.19 $13.73 $13.78 $9.18 187,463
2016-05-09 $13.64 $14.00 $13.63 $13.89 $9.25 210,868
2016-05-06 $13.01 $13.81 $12.99 $13.64 $9.08 371,942
2016-05-05 $13.43 $13.43 $12.91 $12.97 $8.64 188,859
2016-05-04 $13.00 $13.40 $12.89 $13.23 $8.81 352,283
2016-05-03 $12.31 $12.86 $12.04 $12.62 $8.40 133,893
2016-05-02 $12.28 $12.34 $12.16 $12.32 $8.20 96,791
2016-04-29 $12.25 $12.35 $12.12 $12.34 $8.22 105,282
2016-04-28 $12.35 $12.44 $12.23 $12.26 $8.16 91,902
2016-04-27 $12.68 $12.92 $12.17 $12.38 $8.24 133,484
2016-04-26 $12.37 $12.77 $12.32 $12.66 $8.43 129,930
2016-04-25 $12.33 $12.37 $12.14 $12.30 $8.19 135,958
2016-04-22 $12.30 $12.39 $12.20 $12.32 $8.20 83,662
2016-04-21 $12.76 $12.76 $12.14 $12.30 $8.19 130,180
2016-04-20 $12.81 $12.87 $12.63 $12.68 $8.44 69,257
2016-04-19 $12.95 $13.10 $12.82 $12.85 $8.56 124,189
2016-04-18 $12.44 $12.89 $12.43 $12.87 $8.57 134,576
2016-04-15 $12.63 $12.63 $12.43 $12.51 $8.33 106,928
2016-04-14 $12.58 $12.86 $12.49 $12.53 $8.34 99,773
2016-04-13 $12.73 $12.85 $12.58 $12.66 $8.43 97,295
2016-04-12 $12.54 $12.82 $12.54 $12.70 $8.46 117,195
2016-04-11 $12.59 $12.78 $12.49 $12.49 $8.32 90,684
2016-04-08 $12.73 $12.88 $12.50 $12.55 $8.36 88,104
2016-04-07 $12.82 $12.97 $12.60 $12.67 $8.44 89,859
2016-04-06 $12.67 $13.00 $12.56 $12.91 $8.60 114,532
2016-04-05 $12.60 $12.78 $12.45 $12.70 $8.46 87,838
2016-04-04 $12.46 $12.69 $12.38 $12.67 $8.44 102,854
2016-04-01 $12.57 $12.70 $12.49 $12.49 $8.32 59,481
2016-03-31 $12.68 $12.83 $12.58 $12.68 $8.44 108,912
2016-03-30 $12.81 $12.81 $12.61 $12.64 $8.42 105,956
2016-03-29 $12.15 $12.83 $12.15 $12.81 $8.53 111,756
2016-03-28 $12.16 $12.30 $12.02 $12.22 $8.14 111,940
2016-03-24 $11.87 $12.38 $11.69 $12.22 $8.14 126,117
2016-03-23 $12.25 $12.30 $11.90 $11.94 $7.95 125,757
2016-03-22 $11.93 $12.30 $11.85 $12.21 $8.13 113,194
2016-03-21 $11.88 $12.14 $11.82 $11.91 $7.93 108,677
2016-03-18 $12.06 $12.20 $11.78 $11.87 $7.90 544,570
2016-03-17 $11.90 $12.31 $11.82 $11.97 $7.97 244,791
2016-03-16 $11.60 $11.97 $11.51 $11.95 $7.96 143,040
2016-03-15 $11.26 $11.67 $11.16 $11.63 $7.74 220,113
2016-03-14 $11.57 $11.67 $11.30 $11.34 $7.55 126,492
2016-03-11 $11.44 $11.60 $11.30 $11.60 $7.72 129,203
2016-03-10 $11.80 $11.80 $11.27 $11.43 $7.49 199,481
2016-03-09 $11.59 $12.15 $11.59 $11.71 $7.67 242,801
2016-03-08 $12.03 $12.26 $11.52 $12.02 $7.87 368,244
2016-03-07 $12.42 $12.73 $12.11 $12.28 $8.04 169,863
2016-03-04 $12.62 $12.64 $12.25 $12.42 $8.14 207,243
2016-03-03 $12.60 $12.73 $12.41 $12.68 $8.31 106,424
2016-03-02 $12.19 $12.69 $12.19 $12.67 $8.30 150,489
2016-03-01 $12.19 $12.26 $11.95 $12.24 $8.02 87,868
2016-02-29 $12.01 $12.38 $11.96 $12.10 $7.93 158,789
2016-02-26 $12.02 $12.23 $11.93 $12.04 $7.89 88,136
2016-02-25 $11.70 $12.05 $11.70 $12.01 $7.87 68,092
2016-02-24 $11.40 $11.72 $11.30 $11.69 $7.66 86,107
2016-02-23 $11.85 $11.90 $11.45 $11.45 $7.50 121,242
2016-02-22 $11.85 $11.85 $11.65 $11.83 $7.75 138,491
2016-02-19 $11.55 $11.96 $11.55 $11.83 $7.75 67,936
2016-02-18 $11.55 $11.63 $11.43 $11.56 $7.57 68,338
2016-02-17 $11.45 $11.62 $11.34 $11.56 $7.57 127,354
2016-02-16 $11.21 $11.45 $11.09 $11.34 $7.43 127,817
2016-02-12 $11.13 $11.38 $11.00 $11.12 $7.28 68,251
2016-02-11 $10.68 $11.27 $10.66 $11.05 $7.24 237,412
2016-02-10 $10.85 $11.10 $10.76 $10.76 $7.05 108,633
2016-02-09 $11.06 $11.15 $10.76 $10.78 $7.06 203,924
2016-02-08 $11.42 $11.45 $10.79 $11.13 $7.29 301,482
2016-02-05 $11.99 $12.07 $11.43 $11.57 $7.58 273,144
2016-02-04 $12.04 $12.17 $11.99 $12.02 $7.87 92,900
2016-02-03 $12.28 $12.46 $12.05 $12.12 $7.94 261,850
2016-02-02 $12.06 $12.20 $11.81 $12.13 $7.95 212,433
2016-02-01 $12.00 $12.18 $11.85 $12.12 $7.94 119,649
2016-01-29 $11.61 $12.10 $11.61 $12.05 $7.89 192,677
2016-01-28 $11.73 $11.75 $11.52 $11.60 $7.60 101,322
2016-01-27 $11.70 $11.75 $11.38 $11.58 $7.58 133,612
2016-01-26 $11.71 $11.74 $11.27 $11.67 $7.64 148,347
2016-01-25 $11.68 $11.79 $11.50 $11.59 $7.59 93,844
2016-01-22 $11.81 $11.92 $11.61 $11.75 $7.70 123,483
2016-01-21 $11.51 $11.67 $11.13 $11.59 $7.59 199,734
2016-01-20 $11.70 $11.74 $10.51 $11.47 $7.51 425,951
2016-01-19 $12.00 $12.05 $11.77 $11.91 $7.80 237,855
2016-01-15 $11.95 $11.99 $11.62 $11.93 $7.81 206,978
2016-01-14 $11.98 $12.22 $11.69 $12.13 $7.95 168,503
2016-01-13 $12.32 $12.35 $11.80 $11.96 $7.83 264,278
2016-01-12 $12.56 $12.56 $12.13 $12.31 $8.06 188,116
2016-01-11 $12.10 $12.32 $12.04 $12.27 $8.04 224,042
2016-01-08 $12.38 $12.48 $12.00 $12.10 $7.93 250,025
2016-01-07 $12.51 $12.57 $12.32 $12.36 $8.10 207,770
2016-01-06 $12.83 $13.01 $12.52 $12.69 $8.31 162,257
2016-01-05 $12.87 $13.01 $12.69 $12.89 $8.44 156,435
2016-01-04 $13.00 $13.01 $12.59 $12.88 $8.44 277,292
2015-12-31 $13.30 $13.42 $13.05 $13.08 $8.57 123,855
2015-12-30 $13.10 $13.43 $13.10 $13.33 $8.73 166,824
2015-12-29 $13.13 $13.44 $13.13 $13.23 $8.67 138,748
2015-12-28 $13.26 $13.31 $12.99 $13.17 $8.63 276,911
2015-12-24 $13.62 $13.67 $13.02 $13.11 $8.59 110,800
2015-12-23 $13.70 $13.89 $13.38 $13.62 $8.92 258,764
2015-12-22 $13.29 $13.72 $13.29 $13.66 $8.95 262,142
2015-12-21 $13.12 $13.49 $12.96 $13.26 $8.69 280,706
2015-12-18 $12.35 $13.24 $12.31 $13.18 $8.63 1,164,419
2015-12-17 $12.50 $12.59 $12.32 $12.40 $8.12 247,449
2015-12-16 $12.25 $12.47 $12.11 $12.46 $8.16 343,876
2015-12-15 $11.61 $12.47 $11.60 $12.23 $8.01 340,765
2015-12-14 $11.70 $11.90 $11.48 $11.67 $7.64 357,065
2015-12-11 $11.48 $11.78 $11.12 $11.70 $7.66 366,543
2015-12-10 $11.77 $11.81 $11.63 $11.76 $7.58 172,783
2015-12-09 $11.35 $11.77 $11.27 $11.70 $7.54 154,975
2015-12-08 $11.32 $11.44 $11.28 $11.35 $7.31 101,004
2015-12-07 $11.59 $11.60 $11.33 $11.38 $7.33 145,837
2015-12-04 $11.55 $11.70 $11.51 $11.58 $7.46 110,404
2015-12-03 $11.75 $11.75 $11.44 $11.50 $7.41 105,801
2015-12-02 $11.72 $11.95 $11.63 $11.79 $7.60 147,969
2015-12-01 $11.78 $11.78 $11.49 $11.62 $7.49 205,151
2015-11-30 $11.43 $11.86 $11.28 $11.73 $7.56 251,097
2015-11-27 $10.98 $11.38 $10.98 $11.37 $7.33 61,792
2015-11-25 $10.89 $11.04 $10.83 $11.00 $7.09 111,785
2015-11-24 $10.78 $11.00 $10.66 $10.91 $7.03 135,156
2015-11-23 $10.75 $11.01 $10.71 $10.79 $6.95 146,241
2015-11-20 $10.66 $10.86 $10.63 $10.72 $6.91 106,094
2015-11-19 $10.69 $10.73 $10.57 $10.62 $6.84 85,186
2015-11-18 $10.45 $10.69 $10.41 $10.67 $6.88 94,242
2015-11-17 $10.42 $10.69 $10.32 $10.46 $6.74 107,058
2015-11-16 $10.54 $10.64 $10.29 $10.43 $6.72 190,425
2015-11-13 $10.96 $10.97 $10.50 $10.51 $6.77 337,561
2015-11-12 $10.98 $11.05 $10.90 $10.96 $7.06 132,232
2015-11-11 $11.19 $11.19 $11.02 $11.05 $7.12 148,491
2015-11-10 $10.95 $11.19 $10.95 $11.14 $7.18 137,115
2015-11-09 $11.23 $11.39 $10.86 $10.93 $7.04 169,830
2015-11-06 $11.20 $11.32 $11.10 $11.24 $7.24 158,887
2015-11-05 $11.27 $11.45 $11.18 $11.29 $7.28 205,680
2015-11-04 $11.13 $11.28 $11.10 $11.22 $7.23 197,349
2015-11-03 $11.32 $11.41 $11.04 $11.14 $7.18 198,137
2015-11-02 $11.02 $11.19 $10.99 $11.16 $7.19 88,869
2015-10-30 $11.04 $11.05 $10.75 $10.95 $7.06 79,857
2015-10-29 $11.10 $11.35 $10.97 $11.02 $7.10 133,588
2015-10-28 $11.05 $11.16 $10.81 $11.15 $7.19 160,837
2015-10-27 $11.20 $11.20 $10.89 $10.98 $7.08 134,371
2015-10-26 $11.26 $11.26 $11.14 $11.20 $7.22 82,803
2015-10-23 $11.53 $11.63 $11.16 $11.26 $7.26 137,875
2015-10-22 $11.75 $11.79 $11.31 $11.45 $7.38 141,459
2015-10-21 $11.90 $11.94 $11.61 $11.61 $7.48 84,340
2015-10-20 $11.73 $12.00 $11.67 $11.91 $7.67 177,839
2015-10-19 $11.50 $11.70 $11.50 $11.64 $7.50 76,285
2015-10-16 $11.33 $11.54 $11.27 $11.50 $7.41 130,895
2015-10-15 $11.22 $11.27 $10.97 $11.27 $7.26 90,777
2015-10-14 $11.31 $11.34 $10.99 $11.01 $7.09 113,404
2015-10-13 $11.33 $11.50 $11.28 $11.35 $7.31 70,075
2015-10-12 $11.38 $11.44 $11.22 $11.43 $7.37 98,567
2015-10-09 $11.35 $11.40 $11.23 $11.31 $7.29 79,279
2015-10-08 $11.40 $11.40 $11.28 $11.37 $7.33 68,102
2015-10-07 $11.04 $11.40 $11.00 $11.40 $7.35 134,447
2015-10-06 $10.98 $11.14 $10.94 $11.05 $7.12 86,854
2015-10-05 $10.97 $11.08 $10.88 $11.02 $7.10 86,129
2015-10-02 $10.85 $10.92 $10.79 $10.91 $7.03 94,430
2015-10-01 $10.91 $10.91 $10.59 $10.91 $7.03 51,687
2015-09-30 $10.63 $10.94 $10.55 $10.88 $7.01 116,236
2015-09-29 $10.59 $10.78 $10.50 $10.60 $6.83 84,590
2015-09-28 $10.75 $10.80 $10.55 $10.59 $6.82 84,152
2015-09-25 $11.04 $11.10 $10.75 $10.76 $6.93 100,257
2015-09-24 $10.85 $11.12 $10.81 $10.99 $7.08 75,856
2015-09-23 $10.96 $11.07 $10.86 $10.93 $7.04 54,844
2015-09-22 $10.84 $11.08 $10.84 $10.94 $7.05 77,083
2015-09-21 $11.27 $11.30 $10.95 $11.02 $7.10 99,516
2015-09-18 $10.83 $11.29 $10.80 $11.27 $7.26 219,683
2015-09-17 $10.62 $11.01 $10.56 $10.92 $7.04 93,492
2015-09-16 $10.64 $10.74 $10.51 $10.67 $6.88 74,283
2015-09-15 $10.58 $10.68 $10.34 $10.60 $6.83 100,762
2015-09-14 $10.43 $10.55 $10.33 $10.40 $6.70 74,167
2015-09-11 $10.25 $10.53 $10.19 $10.45 $6.73 154,848
2015-09-10 $10.38 $10.66 $10.31 $10.47 $6.63 131,192
2015-09-09 $10.57 $10.70 $10.36 $10.40 $6.59 147,662
2015-09-08 $10.42 $10.66 $10.34 $10.44 $6.61 156,790
2015-09-04 $10.22 $10.34 $10.16 $10.28 $6.51 83,720
2015-09-03 $10.31 $10.43 $10.21 $10.26 $6.50 163,600
2015-09-02 $10.22 $10.34 $10.01 $10.34 $6.55 128,213
2015-09-01 $10.19 $10.30 $10.01 $10.07 $6.38 124,808
2015-08-31 $10.34 $10.39 $10.01 $10.21 $6.47 139,333
2015-08-28 $10.31 $10.40 $10.22 $10.39 $6.58 52,685
2015-08-27 $10.15 $10.41 $10.00 $10.22 $6.47 95,307

Preferred Apartment Communities Inc - Class A (APTS) News Headlines

Recent Preferred Apartment Communities Inc - Class A (APTS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.