Algonquin Power & Utilities Corp (AQN) Exchange: NYSE

  1. Profile
  2. Algonquin Power & Utilities Corp (AQN)

Data as of May 2, 2025

$5.39 ($0.12) 2.28%

Algonquin Power & Utilities Corp - Daily Information
Click for more stock information on Algonquin Power & Utilities Corp.
Daily Information Data
Date May 2, 2025
Open $5.31
Previous Close $5.39
High $5.43
Low $5.27
Adjusted Open $5.31
Previous Adjusted Close $5.39
Adjusted High $5.43
Adjusted Low $5.27
Invest in Algonquin Power & Utilities Corp (AQN)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Key People Algonquin Power & Utilities Corp

Employee Position
Arun Banskota President, Chief Executive Officer & Director
Johnny Johnston Chief Operating Officer
Arthur Kacprzak Chief Financial Officer
Mary Ellen Paravalos Chief Compliance & Risk Officer
Jeffrey Todd Norman Burlington Chief Development Officer
Amelia See Man Tsang Vice President-Investor Relations
Kirsten Olsen Chief Human Resources Officer
George Trisic Secretary & Chief Governance Officer
Jennifer Sara Tindale Chief Legal Officer
Kenneth Moore Chairman
Christopher G. Huskilson Independent Director
Carol A. Leaman Independent Director
Christopher J. Ball Independent Director
Masheed H. Saidi Independent Director
Dilek L. Samil Independent Director
Melissa Stapleton Barnes Independent Director
D. Randy Laney Independent Director

Company Profile Algonquin Power & Utilities Corp

Exchange: NYSE

IPO Date: Oct. 8, 1998

Employees: 2,202

Sector: Utilities

Industry: Utilities-Renewable

Website: Algonquin Power & Utilities Corp Website

Address: 283 North Service Rd W, Oakville, ON L6M 2V5, Canada

Historical Stock Data for Algonquin Power & Utilities Corp (AQN)
Date Open High Low Close Adj.Close Volume
2025-05-02 $5.31 $5.43 $5.27 $5.39 $5.39 12,846,660
2025-05-01 $5.38 $5.44 $5.27 $5.27 $5.27 10,380,675
2025-04-30 $5.35 $5.42 $5.30 $5.38 $5.38 11,826,349
2025-04-29 $5.37 $5.40 $5.32 $5.37 $5.37 7,771,701
2025-04-28 $5.29 $5.36 $5.24 $5.35 $5.35 9,057,946
2025-04-25 $5.29 $5.31 $5.16 $5.28 $5.28 9,275,946
2025-04-24 $5.25 $5.31 $5.19 $5.29 $5.29 10,783,481
2025-04-23 $5.40 $5.42 $5.22 $5.24 $5.24 10,393,571
2025-04-22 $5.36 $5.45 $5.35 $5.39 $5.39 8,437,465
2025-04-21 $5.40 $5.41 $5.25 $5.32 $5.32 11,476,675
2025-04-17 $5.28 $5.49 $5.28 $5.41 $5.41 15,595,829
2025-04-16 $5.21 $5.31 $5.17 $5.27 $5.27 10,112,519
2025-04-15 $5.22 $5.22 $5.16 $5.17 $5.17 10,383,627
2025-04-14 $5.08 $5.25 $5.05 $5.20 $5.20 17,267,495
2025-04-11 $4.87 $5.07 $4.85 $5.04 $5.04 10,597,636
2025-04-10 $4.88 $4.97 $4.78 $4.88 $4.88 21,398,716
2025-04-09 $4.50 $4.95 $4.45 $4.91 $4.91 25,924,372
2025-04-08 $4.78 $4.84 $4.51 $4.56 $4.56 16,256,083
2025-04-07 $4.63 $4.92 $4.57 $4.70 $4.70 15,464,532
2025-04-04 $5.06 $5.06 $4.81 $4.85 $4.85 20,289,284
2025-04-03 $5.25 $5.34 $5.08 $5.10 $5.10 13,510,149
2025-04-02 $5.11 $5.23 $5.08 $5.22 $5.22 7,268,367
2025-04-01 $5.16 $5.16 $5.06 $5.14 $5.14 9,125,457
2025-03-31 $5.11 $5.19 $5.08 $5.14 $5.14 9,315,686
2025-03-28 $5.20 $5.26 $5.17 $5.19 $5.13 8,020,128
2025-03-27 $5.18 $5.24 $5.14 $5.17 $5.11 7,593,638
2025-03-26 $5.12 $5.23 $5.12 $5.16 $5.10 6,865,613
2025-03-25 $5.17 $5.19 $5.11 $5.11 $5.05 10,717,876
2025-03-24 $5.12 $5.18 $5.12 $5.15 $5.09 7,584,658
2025-03-21 $5.11 $5.14 $5.07 $5.11 $5.05 10,829,341
2025-03-20 $5.15 $5.15 $5.08 $5.14 $5.08 9,154,639
2025-03-19 $5.12 $5.15 $5.09 $5.15 $5.09 8,215,138
2025-03-18 $5.11 $5.15 $5.08 $5.12 $5.06 6,472,569
2025-03-17 $5.09 $5.16 $5.06 $5.11 $5.05 13,452,974
2025-03-14 $4.92 $5.09 $4.87 $5.07 $5.01 10,868,716
2025-03-13 $4.83 $4.96 $4.83 $4.90 $4.84 10,473,099
2025-03-12 $4.70 $4.90 $4.64 $4.83 $4.77 17,602,684
2025-03-11 $4.91 $4.91 $4.66 $4.71 $4.65 16,056,028
2025-03-10 $4.75 $5.09 $4.73 $4.89 $4.83 12,196,641
2025-03-07 $4.61 $4.80 $4.29 $4.80 $4.74 30,474,846
2025-03-06 $4.81 $4.83 $4.72 $4.79 $4.73 21,860,405
2025-03-05 $4.77 $4.86 $4.76 $4.82 $4.76 9,950,106
2025-03-04 $4.75 $4.82 $4.69 $4.77 $4.71 13,782,802
2025-03-03 $4.77 $4.86 $4.73 $4.75 $4.69 10,176,086
2025-02-28 $4.79 $4.85 $4.73 $4.78 $4.72 10,115,314
2025-02-27 $4.86 $4.92 $4.75 $4.76 $4.70 14,009,573
2025-02-26 $4.94 $4.99 $4.92 $4.93 $4.87 15,202,237
2025-02-25 $4.89 $4.97 $4.87 $4.94 $4.88 16,434,292
2025-02-24 $4.96 $4.98 $4.87 $4.87 $4.81 8,439,021
2025-02-21 $5.00 $5.06 $4.92 $4.96 $4.90 10,098,006
2025-02-20 $4.97 $5.04 $4.90 $5.00 $4.94 10,338,089
2025-02-19 $4.87 $5.02 $4.86 $4.95 $4.89 13,117,830
2025-02-18 $4.84 $4.90 $4.82 $4.87 $4.81 8,692,679
2025-02-14 $4.83 $4.90 $4.75 $4.84 $4.78 11,577,020
2025-02-13 $4.74 $4.85 $4.71 $4.80 $4.74 8,974,947
2025-02-12 $4.52 $4.73 $4.51 $4.71 $4.65 10,695,239
2025-02-11 $4.52 $4.62 $4.49 $4.60 $4.54 4,955,791
2025-02-10 $4.47 $4.59 $4.41 $4.57 $4.51 6,187,847
2025-02-07 $4.51 $4.51 $4.42 $4.45 $4.39 7,831,071
2025-02-06 $4.61 $4.63 $4.47 $4.50 $4.44 7,106,557
2025-02-05 $4.53 $4.61 $4.50 $4.57 $4.51 7,273,602
2025-02-04 $4.46 $4.61 $4.46 $4.49 $4.43 8,869,814
2025-02-03 $4.31 $4.49 $4.26 $4.48 $4.42 14,446,644
2025-01-31 $4.29 $4.57 $4.29 $4.44 $4.38 16,799,100
2025-01-30 $4.35 $4.38 $4.29 $4.34 $4.29 6,529,263
2025-01-29 $4.43 $4.44 $4.27 $4.29 $4.24 7,118,572
2025-01-28 $4.55 $4.59 $4.40 $4.43 $4.37 8,398,390
2025-01-27 $4.40 $4.58 $4.37 $4.56 $4.50 9,458,511
2025-01-24 $4.43 $4.45 $4.37 $4.41 $4.35 7,296,117
2025-01-23 $4.39 $4.47 $4.39 $4.43 $4.37 7,460,716
2025-01-22 $4.47 $4.47 $4.38 $4.40 $4.35 8,349,234
2025-01-21 $4.44 $4.54 $4.37 $4.47 $4.41 6,790,397
2025-01-17 $4.43 $4.48 $4.39 $4.41 $4.41 6,926,289
2025-01-16 $4.27 $4.42 $4.24 $4.41 $4.41 6,980,159
2025-01-15 $4.40 $4.43 $4.24 $4.27 $4.27 10,297,368
2025-01-14 $4.32 $4.37 $4.27 $4.35 $4.35 6,163,685
2025-01-13 $4.30 $4.31 $4.19 $4.29 $4.29 7,396,193
2025-01-10 $4.37 $4.42 $4.27 $4.29 $4.29 7,548,689
2025-01-08 $4.43 $4.49 $4.33 $4.47 $4.47 10,150,001
2025-01-07 $4.50 $4.53 $4.43 $4.45 $4.45 5,627,219
2025-01-06 $4.56 $4.58 $4.47 $4.48 $4.48 8,307,485
2025-01-03 $4.56 $4.61 $4.53 $4.54 $4.54 7,897,698
2025-01-02 $4.49 $4.56 $4.45 $4.54 $4.54 7,176,871
2024-12-31 $4.41 $4.50 $4.41 $4.45 $4.45 6,098,063
2024-12-30 $4.48 $4.49 $4.39 $4.48 $4.42 5,792,694
2024-12-27 $4.50 $4.54 $4.44 $4.48 $4.48 5,491,860
2024-12-26 $4.45 $4.55 $4.45 $4.52 $4.52 2,673,487
2024-12-24 $4.47 $4.49 $4.42 $4.49 $4.49 2,435,870
2024-12-23 $4.35 $4.48 $4.35 $4.48 $4.48 6,089,858
2024-12-20 $4.27 $4.42 $4.25 $4.39 $4.39 6,716,890
2024-12-19 $4.33 $4.37 $4.29 $4.31 $4.31 6,651,669
2024-12-18 $4.46 $4.49 $4.32 $4.32 $4.32 6,670,121
2024-12-17 $4.50 $4.52 $4.45 $4.46 $4.46 4,527,988
2024-12-16 $4.47 $4.60 $4.41 $4.51 $4.51 5,755,576
2024-12-13 $4.54 $4.55 $4.46 $4.47 $4.47 6,057,466
2024-12-12 $4.51 $4.55 $4.42 $4.53 $4.53 8,625,454
2024-12-11 $4.65 $4.66 $4.54 $4.55 $4.55 7,771,095
2024-12-10 $4.78 $4.78 $4.65 $4.65 $4.65 4,168,649
2024-12-09 $4.70 $4.97 $4.70 $4.79 $4.79 6,525,292
2024-12-06 $4.70 $4.75 $4.64 $4.68 $4.68 4,003,841
2024-12-05 $4.76 $4.80 $4.70 $4.73 $4.73 5,421,673
2024-12-04 $4.82 $4.87 $4.71 $4.74 $4.74 4,099,469
2024-12-03 $4.85 $4.89 $4.82 $4.84 $4.84 3,909,942
2024-12-02 $4.94 $4.95 $4.81 $4.83 $4.83 4,510,444
2024-11-29 $4.89 $4.98 $4.89 $4.95 $4.95 2,774,006
2024-11-27 $4.76 $4.95 $4.76 $4.88 $4.88 4,380,635
2024-11-26 $4.78 $4.83 $4.73 $4.76 $4.76 3,600,425
2024-11-25 $4.80 $4.90 $4.77 $4.85 $4.85 4,593,723
2024-11-22 $4.78 $4.83 $4.75 $4.75 $4.75 4,293,895
2024-11-21 $4.71 $4.80 $4.68 $4.77 $4.77 6,157,816
2024-11-20 $4.77 $4.77 $4.70 $4.71 $4.71 4,840,626
2024-11-19 $4.80 $4.80 $4.71 $4.79 $4.79 4,315,463
2024-11-18 $4.79 $4.83 $4.77 $4.82 $4.82 4,263,858
2024-11-15 $4.82 $4.89 $4.78 $4.82 $4.82 3,983,319
2024-11-14 $4.74 $4.86 $4.73 $4.81 $4.81 5,345,439
2024-11-13 $4.78 $4.83 $4.72 $4.73 $4.73 6,017,749
2024-11-12 $4.86 $4.90 $4.75 $4.76 $4.76 4,660,579
2024-11-11 $4.79 $4.99 $4.78 $4.92 $4.92 5,252,442
2024-11-08 $4.78 $4.85 $4.74 $4.80 $4.80 4,814,254
2024-11-07 $4.74 $5.02 $4.73 $4.81 $4.81 8,645,170
2024-11-06 $4.73 $4.81 $4.67 $4.80 $4.80 10,926,617
2024-11-05 $4.72 $4.81 $4.71 $4.80 $4.80 4,885,377
2024-11-04 $4.75 $4.80 $4.73 $4.74 $4.74 7,443,406
2024-11-01 $4.86 $4.87 $4.72 $4.76 $4.76 4,780,572
2024-10-31 $4.84 $4.89 $4.81 $4.84 $4.84 5,171,036
2024-10-30 $4.84 $4.88 $4.79 $4.87 $4.87 5,041,393
2024-10-29 $5.00 $5.00 $4.82 $4.84 $4.84 5,028,775
2024-10-28 $4.98 $5.04 $4.96 $5.01 $5.01 2,516,560
2024-10-25 $4.91 $4.98 $4.88 $4.96 $4.96 5,790,663
2024-10-24 $5.04 $5.08 $4.88 $4.92 $4.92 9,050,654
2024-10-23 $5.04 $5.07 $4.97 $5.03 $5.03 5,453,118
2024-10-22 $5.10 $5.12 $5.02 $5.07 $5.07 3,526,621
2024-10-21 $5.16 $5.21 $5.07 $5.10 $5.10 6,007,744
2024-10-18 $5.13 $5.20 $5.12 $5.18 $5.18 2,367,222
2024-10-17 $5.16 $5.19 $5.10 $5.12 $5.12 3,643,585
2024-10-16 $5.15 $5.18 $5.10 $5.17 $5.17 5,482,949
2024-10-15 $5.03 $5.11 $5.02 $5.09 $5.09 4,458,604
2024-10-14 $5.00 $5.09 $5.00 $5.06 $5.06 1,830,816
2024-10-11 $4.98 $5.03 $4.92 $5.00 $5.00 5,603,882
2024-10-10 $5.05 $5.05 $4.93 $4.98 $4.98 9,129,581
2024-10-09 $5.14 $5.17 $5.01 $5.02 $5.02 6,844,103
2024-10-08 $5.13 $5.18 $5.10 $5.15 $5.15 4,748,509
2024-10-07 $5.24 $5.24 $5.12 $5.15 $5.15 5,206,667
2024-10-04 $5.32 $5.33 $5.23 $5.25 $5.25 4,629,809
2024-10-03 $5.48 $5.49 $5.33 $5.33 $5.33 4,297,552
2024-10-02 $5.48 $5.55 $5.47 $5.50 $5.50 4,908,580
2024-10-01 $5.44 $5.54 $5.39 $5.51 $5.51 4,900,871
2024-09-30 $5.47 $5.53 $5.43 $5.45 $5.45 3,014,223
2024-09-27 $5.49 $5.55 $5.45 $5.53 $5.46 6,195,684
2024-09-26 $5.38 $5.49 $5.37 $5.44 $5.38 5,476,558
2024-09-25 $5.42 $5.46 $5.36 $5.36 $5.36 3,128,880
2024-09-24 $5.58 $5.62 $5.42 $5.44 $5.44 5,341,583
2024-09-23 $5.54 $5.63 $5.53 $5.58 $5.58 7,588,775
2024-09-20 $5.47 $5.56 $5.41 $5.52 $5.52 10,937,352
2024-09-19 $5.57 $5.61 $5.43 $5.46 $5.46 7,538,952
2024-09-18 $5.53 $5.57 $5.47 $5.50 $5.50 9,034,974
2024-09-17 $5.55 $5.62 $5.47 $5.51 $5.51 6,449,634
2024-09-16 $5.50 $5.57 $5.46 $5.53 $5.53 5,926,059
2024-09-13 $5.41 $5.50 $5.39 $5.50 $5.50 7,753,177
2024-09-12 $5.35 $5.41 $5.33 $5.39 $5.39 7,680,309
2024-09-11 $5.30 $5.37 $5.26 $5.35 $5.35 5,207,095
2024-09-10 $5.28 $5.34 $5.24 $5.31 $5.31 4,787,734
2024-09-09 $5.22 $5.33 $5.22 $5.28 $5.28 6,299,761
2024-09-06 $5.30 $5.32 $5.17 $5.21 $5.21 6,938,225
2024-09-05 $5.40 $5.41 $5.27 $5.29 $5.29 4,636,422
2024-09-04 $5.32 $5.43 $5.30 $5.33 $5.33 4,966,313
2024-09-03 $5.40 $5.40 $5.31 $5.32 $5.32 3,199,339
2024-08-30 $5.37 $5.44 $5.35 $5.41 $5.41 3,547,297
2024-08-29 $5.30 $5.41 $5.24 $5.36 $5.36 3,391,258
2024-08-28 $5.35 $5.39 $5.26 $5.29 $5.29 3,368,753
2024-08-27 $5.38 $5.39 $5.29 $5.35 $5.35 2,865,510
2024-08-26 $5.42 $5.47 $5.39 $5.41 $5.41 4,080,721
2024-08-23 $5.27 $5.40 $5.23 $5.38 $5.38 5,737,806
2024-08-22 $5.29 $5.31 $5.16 $5.22 $5.22 4,405,659
2024-08-21 $5.26 $5.29 $5.22 $5.28 $5.28 4,402,309
2024-08-20 $5.35 $5.41 $5.25 $5.25 $5.25 5,018,835
2024-08-19 $5.35 $5.41 $5.31 $5.38 $5.38 6,791,192
2024-08-16 $5.20 $5.38 $5.20 $5.35 $5.35 9,293,962
2024-08-15 $5.11 $5.23 $5.10 $5.20 $5.20 14,163,294
2024-08-14 $5.11 $5.15 $4.99 $5.12 $5.12 10,956,493
2024-08-13 $5.19 $5.23 $5.04 $5.11 $5.11 12,559,052
2024-08-12 $5.27 $5.31 $5.00 $5.15 $5.15 19,366,045
2024-08-09 $5.85 $5.87 $5.27 $5.41 $5.41 30,552,303
2024-08-08 $6.10 $6.26 $6.05 $6.19 $6.19 4,905,322
2024-08-07 $6.23 $6.25 $6.03 $6.06 $6.06 4,788,347
2024-08-06 $5.96 $6.18 $5.92 $6.14 $6.14 6,564,130
2024-08-05 $6.00 $6.00 $5.81 $5.94 $5.94 5,507,570
2024-08-02 $6.16 $6.23 $6.08 $6.16 $6.16 5,293,721
2024-08-01 $6.29 $6.30 $6.15 $6.19 $6.19 3,916,797
2024-07-31 $6.29 $6.36 $6.20 $6.24 $6.24 3,741,199
2024-07-30 $6.18 $6.24 $6.16 $6.23 $6.23 2,279,120
2024-07-29 $6.23 $6.24 $6.16 $6.18 $6.18 2,550,679
2024-07-26 $6.20 $6.25 $6.17 $6.20 $6.20 3,029,156
2024-07-25 $6.07 $6.21 $6.05 $6.13 $6.13 4,722,209
2024-07-24 $6.10 $6.20 $6.07 $6.07 $6.07 5,321,066
2024-07-23 $6.06 $6.13 $6.04 $6.09 $6.09 2,247,745
2024-07-22 $5.95 $6.11 $5.92 $6.09 $6.09 3,830,642
2024-07-19 $5.90 $5.95 $5.86 $5.92 $5.92 4,056,723
2024-07-18 $6.17 $6.19 $5.88 $5.91 $5.91 8,924,113
2024-07-17 $6.27 $6.30 $6.18 $6.18 $6.18 5,958,341
2024-07-16 $6.22 $6.28 $6.16 $6.26 $6.26 6,166,458
2024-07-15 $6.24 $6.27 $6.13 $6.20 $6.20 7,721,213
2024-07-12 $6.26 $6.33 $6.22 $6.29 $6.29 4,844,660
2024-07-11 $6.20 $6.32 $6.17 $6.25 $6.25 6,289,024
2024-07-10 $6.00 $6.14 $6.00 $6.12 $6.12 5,343,462
2024-07-09 $5.96 $6.02 $5.90 $6.00 $6.00 5,294,754
2024-07-08 $6.04 $6.04 $5.95 $5.98 $5.98 5,226,343
2024-07-05 $6.08 $6.12 $6.00 $6.02 $6.02 4,321,290
2024-07-03 $5.93 $6.07 $5.91 $6.00 $6.00 3,816,075
2024-07-02 $5.85 $5.93 $5.82 $5.91 $5.91 8,221,033
2024-07-01 $5.90 $6.20 $5.83 $5.87 $5.87 8,688,518
2024-06-28 $5.90 $5.94 $5.84 $5.86 $5.86 4,859,528
2024-06-27 $5.93 $5.99 $5.90 $5.98 $5.87 4,707,869
2024-06-26 $5.85 $5.96 $5.83 $5.93 $5.82 5,558,951
2024-06-25 $5.97 $5.98 $5.87 $5.89 $5.78 7,340,823
2024-06-24 $5.79 $5.98 $5.77 $5.97 $5.86 6,940,901
2024-06-21 $5.80 $5.82 $5.70 $5.77 $5.67 8,587,021
2024-06-20 $5.86 $5.88 $5.74 $5.75 $5.65 11,549,220
2024-06-18 $5.74 $5.87 $5.73 $5.85 $5.74 13,595,435
2024-06-17 $5.74 $5.82 $5.65 $5.80 $5.69 6,737,761
2024-06-14 $5.66 $5.79 $5.55 $5.77 $5.77 13,055,702
2024-06-13 $5.89 $5.89 $5.71 $5.73 $5.73 8,392,345
2024-06-12 $6.05 $6.07 $5.86 $5.89 $5.89 6,840,203
2024-06-11 $5.85 $5.93 $5.82 $5.83 $5.83 6,818,007
2024-06-10 $5.90 $5.99 $5.85 $5.92 $5.92 3,926,910
2024-06-07 $6.10 $6.10 $5.90 $5.94 $5.94 10,015,319
2024-06-06 $6.21 $6.25 $6.18 $6.20 $6.20 5,543,470
2024-06-05 $6.19 $6.25 $6.15 $6.21 $6.21 5,260,940
2024-06-04 $6.24 $6.28 $6.17 $6.17 $6.17 4,920,080
2024-06-03 $6.36 $6.37 $6.24 $6.30 $6.30 5,567,240
2024-05-31 $6.26 $6.34 $6.23 $6.31 $6.31 6,872,880
2024-05-30 $6.26 $6.36 $6.18 $6.26 $6.26 4,930,045
2024-05-29 $6.30 $6.34 $6.23 $6.26 $6.26 4,575,126
2024-05-28 $6.55 $6.59 $6.34 $6.38 $6.38 6,957,754
2024-05-24 $6.50 $6.58 $6.46 $6.54 $6.54 2,405,547
2024-05-23 $6.62 $6.65 $6.44 $6.50 $6.50 4,764,361
2024-05-22 $6.62 $6.72 $6.60 $6.61 $6.61 3,889,812
2024-05-21 $6.63 $6.75 $6.60 $6.67 $6.67 3,737,190
2024-05-20 $6.65 $6.71 $6.62 $6.65 $6.65 1,463,312
2024-05-17 $6.72 $6.73 $6.62 $6.65 $6.65 3,983,933
2024-05-16 $6.65 $6.74 $6.63 $6.73 $6.73 4,329,569
2024-05-15 $6.58 $6.74 $6.58 $6.67 $6.67 5,882,775
2024-05-14 $6.57 $6.62 $6.48 $6.49 $6.49 2,516,358
2024-05-13 $6.55 $6.61 $6.48 $6.53 $6.53 10,262,458
2024-05-10 $6.48 $6.76 $6.43 $6.56 $6.56 9,610,651
2024-05-09 $6.61 $6.77 $6.60 $6.75 $6.75 4,203,248
2024-05-08 $6.61 $6.67 $6.55 $6.62 $6.62 5,163,183
2024-05-07 $6.76 $6.79 $6.58 $6.62 $6.62 4,085,154
2024-05-06 $6.55 $6.76 $6.53 $6.70 $6.70 6,267,911
2024-05-03 $6.61 $6.69 $6.51 $6.54 $6.54 7,890,870
2024-05-02 $6.30 $6.58 $6.23 $6.50 $6.50 16,887,763
2024-05-01 $6.11 $6.38 $6.07 $6.25 $6.25 6,343,926
2024-04-30 $6.14 $6.18 $6.09 $6.11 $6.11 3,736,434
2024-04-29 $6.17 $6.25 $6.14 $6.21 $6.21 2,909,652
2024-04-26 $6.19 $6.21 $6.10 $6.12 $6.12 4,115,511
2024-04-25 $6.11 $6.18 $6.04 $6.17 $6.17 3,292,215
2024-04-24 $6.12 $6.22 $6.08 $6.19 $6.19 3,131,046
2024-04-23 $6.07 $6.22 $6.04 $6.16 $6.16 6,330,457
2024-04-22 $5.93 $6.09 $5.89 $6.07 $6.07 4,205,929
2024-04-19 $5.84 $5.97 $5.83 $5.93 $5.93 4,914,630
2024-04-18 $5.76 $5.85 $5.72 $5.84 $5.84 3,738,855
2024-04-17 $5.72 $5.80 $5.68 $5.76 $5.76 4,284,383
2024-04-16 $5.77 $5.78 $5.64 $5.67 $5.67 5,498,198
2024-04-15 $5.93 $5.97 $5.77 $5.82 $5.82 5,799,811
2024-04-12 $6.09 $6.15 $5.89 $5.93 $5.93 4,405,377
2024-04-11 $6.12 $6.19 $5.95 $6.12 $6.12 6,247,703
2024-04-10 $6.23 $6.23 $6.03 $6.08 $6.08 7,147,828
2024-04-09 $6.29 $6.39 $6.24 $6.36 $6.36 4,525,286
2024-04-08 $6.24 $6.29 $6.17 $6.28 $6.28 3,852,338
2024-04-05 $6.17 $6.19 $6.05 $6.19 $6.19 5,212,084
2024-04-04 $6.32 $6.34 $6.20 $6.20 $6.20 4,822,110
2024-04-03 $6.21 $6.23 $6.14 $6.23 $6.23 4,081,930
2024-04-02 $6.12 $6.23 $6.12 $6.23 $6.23 4,493,175
2024-04-01 $6.32 $6.32 $6.15 $6.21 $6.21 4,804,939
2024-03-28 $6.25 $6.33 $6.22 $6.32 $6.32 3,694,859
2024-03-27 $5.97 $6.25 $5.95 $6.25 $6.25 5,943,967
2024-03-26 $6.08 $6.12 $5.99 $6.02 $5.92 4,413,032
2024-03-25 $6.11 $6.17 $5.99 $6.05 $6.05 4,429,036
2024-03-22 $6.17 $6.20 $6.04 $6.12 $6.12 5,385,600
2024-03-21 $6.04 $6.15 $6.01 $6.09 $6.09 3,687,936
2024-03-20 $5.92 $6.04 $5.82 $6.01 $6.01 4,966,020
2024-03-19 $5.83 $6.00 $5.81 $5.93 $5.93 5,084,087
2024-03-18 $6.05 $6.05 $5.84 $5.86 $5.86 4,449,375
2024-03-15 $6.05 $6.11 $5.97 $6.04 $6.04 12,191,217
2024-03-14 $6.16 $6.16 $5.99 $6.08 $6.08 6,666,194
2024-03-13 $6.24 $6.33 $6.13 $6.17 $6.17 5,361,672
2024-03-12 $6.40 $6.42 $6.23 $6.26 $6.26 4,532,802
2024-03-11 $6.44 $6.57 $6.42 $6.42 $6.42 6,649,925
2024-03-08 $6.19 $6.43 $6.06 $6.41 $6.41 11,189,819
2024-03-07 $6.02 $6.14 $5.97 $6.11 $6.11 8,324,687
2024-03-06 $5.92 $6.01 $5.90 $5.98 $5.98 5,024,958
2024-03-05 $5.83 $5.93 $5.81 $5.84 $5.84 3,495,759
2024-03-04 $5.87 $5.88 $5.76 $5.83 $5.83 2,671,961
2024-03-01 $5.85 $5.91 $5.76 $5.88 $5.88 3,091,443
2024-02-29 $5.83 $5.85 $5.71 $5.85 $5.85 8,873,895
2024-02-28 $5.88 $5.88 $5.77 $5.78 $5.78 3,903,500
2024-02-27 $5.82 $5.95 $5.80 $5.92 $5.92 3,734,737
2024-02-26 $5.98 $5.98 $5.70 $5.77 $5.77 6,641,093
2024-02-23 $5.87 $5.97 $5.77 $5.97 $5.97 4,125,782
2024-02-22 $5.88 $5.90 $5.82 $5.85 $5.85 3,528,432
2024-02-21 $5.90 $5.98 $5.85 $5.89 $5.89 4,486,218
2024-02-20 $5.96 $6.03 $5.89 $5.92 $5.92 3,528,994
2024-02-16 $5.96 $6.11 $5.96 $6.01 $6.01 4,025,427
2024-02-15 $5.90 $6.07 $5.90 $6.03 $6.03 3,832,584
2024-02-14 $5.74 $5.89 $5.73 $5.87 $5.87 4,034,778
2024-02-13 $5.69 $5.74 $5.62 $5.68 $5.68 7,111,329
2024-02-12 $5.81 $5.91 $5.75 $5.88 $5.88 3,178,114
2024-02-09 $5.75 $5.80 $5.64 $5.79 $5.79 2,645,295
2024-02-08 $5.76 $5.80 $5.69 $5.75 $5.75 3,464,607
2024-02-07 $5.90 $5.92 $5.79 $5.79 $5.79 2,163,777
2024-02-06 $5.75 $5.94 $5.72 $5.86 $5.86 3,441,514
2024-02-05 $5.90 $5.90 $5.72 $5.76 $5.76 4,793,225
2024-02-02 $6.01 $6.01 $5.85 $5.98 $5.98 4,812,336
2024-02-01 $5.96 $6.07 $5.87 $6.07 $6.07 3,457,269
2024-01-31 $6.09 $6.19 $5.92 $5.93 $5.93 4,989,340
2024-01-30 $6.03 $6.13 $6.01 $6.07 $6.07 3,901,781
2024-01-29 $6.04 $6.11 $5.92 $6.07 $6.07 2,419,727
2024-01-26 $6.10 $6.16 $5.99 $6.02 $6.02 2,993,601
2024-01-25 $5.96 $6.11 $5.88 $6.09 $6.09 4,740,160
2024-01-24 $6.03 $6.05 $5.84 $5.84 $5.84 2,752,398
2024-01-23 $5.97 $5.99 $5.88 $5.93 $5.93 3,043,202
2024-01-22 $5.96 $6.06 $5.90 $5.94 $5.94 3,293,855
2024-01-19 $5.96 $6.01 $5.90 $5.96 $5.96 6,383,760
2024-01-18 $6.10 $6.13 $5.91 $5.95 $5.95 4,895,002
2024-01-17 $6.22 $6.27 $6.02 $6.07 $6.07 7,327,231
2024-01-16 $6.33 $6.42 $6.27 $6.31 $6.31 5,158,952
2024-01-12 $6.45 $6.58 $6.38 $6.39 $6.39 3,799,488
2024-01-11 $6.56 $6.58 $6.21 $6.40 $6.40 7,166,340
2024-01-10 $6.56 $6.67 $6.47 $6.60 $6.60 4,044,583
2024-01-09 $6.61 $6.66 $6.56 $6.58 $6.58 3,771,350
2024-01-08 $6.59 $6.74 $6.55 $6.65 $6.65 5,251,811
2024-01-05 $6.36 $6.56 $6.32 $6.51 $6.51 3,667,283
2024-01-04 $6.36 $6.43 $6.31 $6.38 $6.38 3,172,514
2024-01-03 $6.38 $6.40 $6.28 $6.36 $6.36 2,780,900
2024-01-02 $6.28 $6.52 $6.27 $6.45 $6.45 4,307,764
2023-12-29 $6.27 $6.34 $6.23 $6.32 $6.32 3,136,076
2023-12-28 $6.36 $6.38 $6.27 $6.32 $6.32 2,868,614
2023-12-27 $6.48 $6.53 $6.43 $6.46 $6.35 2,670,707
2023-12-26 $6.44 $6.55 $6.42 $6.53 $6.42 1,886,807
2023-12-22 $6.41 $6.48 $6.39 $6.44 $6.44 2,484,161
2023-12-21 $6.37 $6.51 $6.35 $6.40 $6.40 3,126,890
2023-12-20 $6.49 $6.49 $6.32 $6.33 $6.33 2,567,598
2023-12-19 $6.42 $6.55 $6.42 $6.49 $6.49 3,861,445
2023-12-18 $6.48 $6.53 $6.36 $6.40 $6.40 4,949,341
2023-12-15 $6.56 $6.56 $6.41 $6.47 $6.47 7,772,790
2023-12-14 $6.42 $6.56 $6.40 $6.52 $6.52 8,408,211
2023-12-13 $6.03 $6.38 $5.95 $6.38 $6.38 4,057,965
2023-12-12 $6.06 $6.06 $5.94 $6.01 $6.01 3,666,984
2023-12-11 $6.01 $6.08 $5.99 $6.08 $6.08 3,310,563
2023-12-08 $6.07 $6.13 $6.00 $6.07 $6.07 2,162,829
2023-12-07 $6.19 $6.25 $6.07 $6.09 $6.09 3,583,387
2023-12-06 $6.23 $6.29 $6.15 $6.16 $6.16 3,382,041
2023-12-05 $6.33 $6.35 $6.16 $6.19 $6.19 3,493,874
2023-12-04 $6.24 $6.38 $6.22 $6.36 $6.36 3,247,623
2023-12-01 $6.16 $6.37 $6.12 $6.32 $6.32 5,018,068
2023-11-30 $6.09 $6.22 $5.99 $6.15 $6.15 5,036,307
2023-11-29 $6.05 $6.10 $6.00 $6.07 $6.07 3,249,081
2023-11-28 $5.99 $6.07 $5.96 $6.04 $6.04 2,417,760
2023-11-27 $5.92 $6.06 $5.89 $5.97 $5.97 2,463,692
2023-11-24 $6.06 $6.06 $5.97 $6.03 $6.03 965,197
2023-11-22 $6.11 $6.11 $6.00 $6.05 $6.05 2,615,256
2023-11-21 $6.06 $6.10 $5.95 $6.06 $6.06 3,716,963
2023-11-20 $5.92 $6.08 $5.86 $6.07 $6.07 4,396,251
2023-11-17 $5.94 $6.00 $5.88 $5.97 $5.97 4,501,951
2023-11-16 $5.81 $5.92 $5.79 $5.87 $5.87 4,750,561
2023-11-15 $5.79 $5.84 $5.73 $5.81 $5.81 4,871,650
2023-11-14 $5.68 $5.82 $5.64 $5.81 $5.81 5,623,953
2023-11-13 $5.55 $5.66 $5.42 $5.49 $5.49 4,864,046
2023-11-10 $5.50 $5.64 $5.29 $5.61 $5.61 8,650,649
2023-11-09 $5.62 $5.73 $5.52 $5.59 $5.59 4,429,363
2023-11-08 $5.65 $5.70 $5.55 $5.62 $5.62 4,510,893
2023-11-07 $5.66 $5.70 $5.58 $5.65 $5.65 3,243,397
2023-11-06 $5.77 $5.78 $5.63 $5.68 $5.68 4,147,199
2023-11-03 $5.79 $5.81 $5.67 $5.75 $5.75 7,636,039
2023-11-02 $5.33 $5.65 $5.33 $5.61 $5.61 8,323,258
2023-11-01 $5.05 $5.28 $5.05 $5.27 $5.27 6,246,358
2023-10-31 $5.18 $5.20 $5.00 $5.03 $5.03 4,609,003
2023-10-30 $5.07 $5.17 $5.01 $5.15 $5.15 4,000,660
2023-10-27 $5.08 $5.09 $4.99 $5.03 $5.03 4,636,492
2023-10-26 $5.05 $5.14 $5.02 $5.06 $5.06 3,881,982
2023-10-25 $5.01 $5.06 $4.90 $5.02 $5.02 5,173,993
2023-10-24 $5.16 $5.21 $5.05 $5.05 $5.05 5,136,115
2023-10-23 $5.00 $5.14 $4.91 $5.07 $5.07 6,593,462
2023-10-20 $5.16 $5.21 $5.01 $5.02 $5.02 6,085,108
2023-10-19 $5.26 $5.37 $5.15 $5.15 $5.15 7,798,798
2023-10-18 $5.53 $5.53 $5.19 $5.26 $5.26 8,449,106
2023-10-17 $5.66 $5.71 $5.54 $5.54 $5.54 4,899,891
2023-10-16 $5.72 $5.76 $5.64 $5.74 $5.74 3,823,246
2023-10-13 $5.84 $5.87 $5.71 $5.74 $5.74 2,965,769
2023-10-12 $5.95 $5.95 $5.76 $5.76 $5.76 3,168,338
2023-10-11 $5.85 $5.96 $5.83 $5.95 $5.95 3,401,800
2023-10-10 $5.80 $5.92 $5.78 $5.83 $5.83 4,471,458
2023-10-09 $5.75 $5.84 $5.67 $5.81 $5.81 1,954,501
2023-10-06 $5.60 $5.78 $5.50 $5.77 $5.77 5,554,864
2023-10-05 $5.59 $5.81 $5.59 $5.68 $5.68 6,616,920
2023-10-04 $5.60 $5.78 $5.57 $5.67 $5.67 7,111,632
2023-10-03 $5.54 $5.60 $5.38 $5.58 $5.58 9,298,722
2023-10-02 $5.89 $5.90 $5.55 $5.60 $5.60 9,068,964
2023-09-29 $6.14 $6.19 $5.86 $5.92 $5.92 9,656,105
2023-09-28 $6.30 $6.32 $5.98 $6.05 $6.05 8,712,917
2023-09-27 $6.52 $6.52 $6.28 $6.28 $6.28 7,756,301
2023-09-26 $6.79 $6.85 $6.61 $6.61 $6.50 4,672,864
2023-09-25 $6.83 $6.90 $6.78 $6.88 $6.76 2,936,802
2023-09-22 $6.84 $6.91 $6.76 $6.87 $6.75 3,838,321
2023-09-21 $6.94 $6.94 $6.83 $6.83 $6.71 2,540,218
2023-09-20 $6.96 $7.08 $6.93 $7.00 $6.88 2,712,245
2023-09-19 $7.13 $7.14 $6.91 $6.91 $6.79 3,519,146
2023-09-18 $7.20 $7.23 $7.08 $7.11 $6.99 2,175,581
2023-09-15 $7.26 $7.29 $7.19 $7.20 $7.08 6,414,379
2023-09-14 $7.18 $7.24 $7.13 $7.20 $7.08 7,623,421
2023-09-13 $7.18 $7.22 $7.10 $7.12 $7.00 2,559,105
2023-09-12 $7.18 $7.18 $7.10 $7.17 $7.05 3,261,156
2023-09-11 $7.13 $7.29 $7.08 $7.17 $7.05 4,255,999
2023-09-08 $7.08 $7.16 $7.05 $7.11 $7.11 2,776,348
2023-09-07 $7.24 $7.26 $7.09 $7.09 $7.09 3,031,791
2023-09-06 $7.45 $7.45 $7.19 $7.21 $7.21 2,645,970
2023-09-05 $7.58 $7.66 $7.43 $7.45 $7.45 2,562,998
2023-09-01 $7.60 $7.67 $7.57 $7.63 $7.63 3,788,614
2023-08-31 $7.61 $7.61 $7.45 $7.56 $7.56 4,411,640
2023-08-30 $7.57 $7.64 $7.51 $7.59 $7.59 4,123,893
2023-08-29 $7.41 $7.57 $7.41 $7.57 $7.57 3,667,637
2023-08-28 $7.40 $7.47 $7.39 $7.40 $7.40 1,350,951
2023-08-25 $7.34 $7.40 $7.31 $7.39 $7.39 2,872,285
2023-08-24 $7.45 $7.45 $7.34 $7.34 $7.34 3,097,182
2023-08-23 $7.40 $7.50 $7.37 $7.40 $7.40 3,283,799
2023-08-22 $7.20 $7.37 $7.13 $7.35 $7.35 5,296,163
2023-08-21 $7.20 $7.24 $7.06 $7.18 $7.18 3,476,053
2023-08-18 $7.05 $7.20 $7.05 $7.20 $7.20 2,841,105
2023-08-17 $7.23 $7.32 $7.11 $7.13 $7.13 2,704,357
2023-08-16 $7.11 $7.30 $7.11 $7.21 $7.21 4,723,683
2023-08-15 $7.14 $7.18 $7.01 $7.15 $7.15 4,321,340
2023-08-14 $7.41 $7.43 $7.18 $7.20 $7.20 5,430,865
2023-08-11 $7.63 $7.63 $7.45 $7.48 $7.48 5,991,951
2023-08-10 $7.95 $7.95 $7.46 $7.64 $7.64 10,427,090
2023-08-09 $7.73 $7.79 $7.66 $7.76 $7.76 2,577,763
2023-08-08 $7.76 $7.91 $7.70 $7.77 $7.77 2,798,929
2023-08-07 $7.80 $7.87 $7.77 $7.84 $7.84 1,420,617
2023-08-04 $7.76 $7.88 $7.74 $7.76 $7.76 1,793,103
2023-08-03 $7.86 $7.90 $7.66 $7.76 $7.76 2,744,309
2023-08-02 $7.99 $7.99 $7.84 $7.91 $7.91 3,726,603
2023-08-01 $8.20 $8.21 $8.02 $8.02 $8.02 3,123,194
2023-07-31 $8.22 $8.29 $8.16 $8.26 $8.26 3,852,700
2023-07-28 $8.24 $8.24 $8.12 $8.17 $8.17 1,539,648
2023-07-27 $8.30 $8.33 $8.15 $8.17 $8.17 2,518,446
2023-07-26 $8.20 $8.38 $8.18 $8.31 $8.31 2,320,328
2023-07-25 $8.30 $8.31 $8.12 $8.24 $8.24 5,028,585
2023-07-24 $8.32 $8.36 $8.21 $8.26 $8.26 6,688,943
2023-07-21 $8.40 $8.49 $8.28 $8.28 $8.28 9,653,293
2023-07-20 $8.29 $8.43 $8.21 $8.39 $8.39 10,835,368
2023-07-19 $8.17 $8.41 $8.16 $8.28 $8.28 11,283,597
2023-07-18 $8.08 $8.10 $7.96 $8.09 $8.09 4,001,675
2023-07-17 $8.12 $8.16 $8.07 $8.08 $8.08 2,165,240
2023-07-14 $8.22 $8.22 $8.08 $8.12 $8.12 2,723,982
2023-07-13 $7.98 $8.23 $7.95 $8.22 $8.22 3,695,502
2023-07-12 $7.74 $7.97 $7.74 $7.94 $7.94 4,146,095
2023-07-11 $7.64 $7.74 $7.64 $7.70 $7.70 4,185,075
2023-07-10 $7.88 $7.89 $7.66 $7.73 $7.73 6,340,058
2023-07-07 $8.19 $8.20 $7.87 $7.87 $7.87 7,729,675
2023-07-06 $8.30 $8.31 $8.17 $8.22 $8.22 5,443,519
2023-07-05 $8.37 $8.47 $8.35 $8.38 $8.38 8,410,981
2023-07-03 $8.31 $8.51 $8.29 $8.49 $8.49 1,665,157
2023-06-30 $8.42 $8.46 $8.14 $8.26 $8.26 4,339,475
2023-06-29 $8.16 $8.33 $8.06 $8.32 $8.32 10,683,028
2023-06-28 $8.21 $8.31 $8.18 $8.25 $8.14 7,889,245
2023-06-27 $8.28 $8.35 $8.23 $8.27 $8.16 5,585,806
2023-06-26 $8.08 $8.38 $8.01 $8.30 $8.19 9,876,096
2023-06-23 $8.33 $8.34 $8.05 $8.05 $7.95 7,723,675
2023-06-22 $8.45 $8.51 $8.33 $8.35 $8.24 7,801,334
2023-06-21 $8.50 $8.51 $8.38 $8.49 $8.38 6,439,619
2023-06-20 $8.38 $8.54 $8.30 $8.52 $8.41 7,503,381
2023-06-16 $8.29 $8.49 $8.29 $8.41 $8.41 9,215,596
2023-06-15 $8.33 $8.37 $8.14 $8.32 $8.32 8,022,288
2023-06-14 $8.42 $8.47 $8.29 $8.34 $8.34 7,553,637
2023-06-13 $8.64 $8.64 $8.39 $8.44 $8.44 4,751,625
2023-06-12 $8.59 $8.63 $8.51 $8.60 $8.60 3,196,934
2023-06-09 $8.73 $8.73 $8.55 $8.65 $8.65 2,936,353
2023-06-08 $8.73 $8.73 $8.62 $8.69 $8.69 2,770,505
2023-06-07 $8.66 $8.74 $8.60 $8.73 $8.73 3,270,067
2023-06-06 $8.70 $8.70 $8.57 $8.63 $8.63 2,811,039
2023-06-05 $8.53 $8.66 $8.52 $8.64 $8.64 1,945,700
2023-06-02 $8.60 $8.62 $8.45 $8.53 $8.53 4,386,602
2023-06-01 $8.41 $8.63 $8.39 $8.57 $8.57 7,023,070
2023-05-31 $8.28 $8.44 $8.12 $8.43 $8.43 4,284,526
2023-05-30 $8.36 $8.37 $8.22 $8.29 $8.29 3,415,838
2023-05-26 $8.33 $8.35 $8.20 $8.30 $8.30 3,596,283
2023-05-25 $8.50 $8.56 $8.26 $8.33 $8.33 3,766,266
2023-05-24 $8.54 $8.57 $8.45 $8.53 $8.53 3,123,876
2023-05-23 $8.57 $8.67 $8.49 $8.58 $8.58 2,906,699
2023-05-22 $8.46 $8.57 $8.46 $8.55 $8.55 1,972,649
2023-05-19 $8.49 $8.52 $8.42 $8.46 $8.46 2,436,168
2023-05-18 $8.48 $8.52 $8.38 $8.45 $8.45 3,135,025
2023-05-17 $8.48 $8.57 $8.39 $8.57 $8.57 4,307,796
2023-05-16 $8.52 $8.57 $8.43 $8.47 $8.47 3,674,182
2023-05-15 $8.61 $8.67 $8.53 $8.58 $8.58 2,735,134
2023-05-12 $8.70 $8.78 $8.55 $8.61 $8.61 3,018,533
2023-05-11 $8.93 $9.14 $8.58 $8.62 $8.62 6,946,264
2023-05-10 $8.94 $8.98 $8.81 $8.94 $8.94 5,503,539
2023-05-09 $8.79 $8.95 $8.76 $8.89 $8.89 2,957,509
2023-05-08 $8.83 $8.90 $8.80 $8.83 $8.83 3,070,735
2023-05-05 $8.68 $8.86 $8.67 $8.83 $8.83 3,319,182
2023-05-04 $8.73 $8.73 $8.54 $8.71 $8.71 4,649,808
2023-05-03 $8.51 $8.75 $8.51 $8.72 $8.72 6,278,091
2023-05-02 $8.40 $8.48 $8.30 $8.47 $8.47 3,167,695
2023-05-01 $8.44 $8.49 $8.41 $8.45 $8.45 3,424,264
2023-04-28 $8.36 $8.77 $8.34 $8.52 $8.52 7,618,222
2023-04-27 $8.39 $8.44 $8.31 $8.41 $8.41 2,411,396
2023-04-26 $8.36 $8.42 $8.22 $8.35 $8.35 4,083,244
2023-04-25 $8.51 $8.54 $8.37 $8.42 $8.42 3,764,913
2023-04-24 $8.45 $8.57 $8.37 $8.54 $8.54 9,430,754
2023-04-21 $8.14 $8.69 $8.09 $8.35 $8.35 13,287,492
2023-04-20 $8.01 $8.14 $7.99 $8.10 $8.10 4,613,782
2023-04-19 $7.96 $8.21 $7.90 $8.08 $8.08 8,496,692
2023-04-18 $8.36 $8.39 $8.03 $8.06 $8.06 10,603,527
2023-04-17 $8.91 $8.93 $8.41 $8.50 $8.50 15,080,202
2023-04-14 $8.82 $8.94 $8.60 $8.63 $8.63 4,856,260
2023-04-13 $8.66 $8.86 $8.66 $8.82 $8.82 4,136,286
2023-04-12 $8.82 $8.91 $8.70 $8.72 $8.72 3,025,159
2023-04-11 $8.66 $8.81 $8.65 $8.76 $8.76 5,477,216
2023-04-10 $8.57 $8.66 $8.44 $8.66 $8.66 3,015,800
2023-04-06 $8.50 $8.64 $8.47 $8.61 $8.61 5,211,244
2023-04-05 $8.43 $8.59 $8.41 $8.53 $8.53 5,109,527
2023-04-04 $8.39 $8.48 $8.32 $8.41 $8.41 3,622,831
2023-04-03 $8.42 $8.51 $8.30 $8.37 $8.37 4,726,483
2023-03-31 $8.53 $8.58 $8.30 $8.40 $8.40 8,513,467
2023-03-30 $8.21 $8.62 $8.15 $8.58 $8.58 20,532,442
2023-03-29 $8.07 $8.28 $8.02 $8.25 $8.15 5,891,507
2023-03-28 $8.04 $8.11 $7.94 $8.01 $7.91 3,138,836
2023-03-27 $8.04 $8.13 $7.96 $8.04 $7.94 5,716,240
2023-03-24 $7.71 $8.02 $7.71 $8.02 $8.02 5,307,046
2023-03-23 $7.81 $7.94 $7.71 $7.77 $7.77 5,246,776
2023-03-22 $7.85 $7.98 $7.75 $7.80 $7.80 5,182,549
2023-03-21 $7.83 $7.95 $7.72 $7.85 $7.85 5,392,441
2023-03-20 $7.95 $7.98 $7.75 $7.82 $7.82 8,640,134
2023-03-17 $7.74 $8.00 $7.67 $7.96 $7.96 9,382,890
2023-03-16 $7.61 $7.68 $7.48 $7.67 $7.67 4,764,910
2023-03-15 $7.60 $7.70 $7.50 $7.64 $7.64 6,967,972
2023-03-14 $7.60 $7.79 $7.59 $7.70 $7.70 4,513,192
2023-03-13 $7.32 $7.69 $7.29 $7.52 $7.52 7,281,415
2023-03-10 $7.52 $7.56 $7.36 $7.40 $7.40 4,097,042
2023-03-09 $7.73 $7.75 $7.53 $7.55 $7.55 3,108,135
2023-03-08 $7.68 $7.73 $7.57 $7.72 $7.72 4,157,516
2023-03-07 $7.72 $7.82 $7.60 $7.68 $7.68 3,872,833
2023-03-06 $7.83 $7.91 $7.72 $7.73 $7.73 2,528,837
2023-03-03 $7.64 $7.91 $7.63 $7.82 $7.82 3,211,303
2023-03-02 $7.49 $7.65 $7.46 $7.64 $7.64 3,107,791
2023-03-01 $7.59 $7.62 $7.42 $7.54 $7.54 3,824,455
2023-02-28 $7.65 $7.74 $7.58 $7.63 $7.63 3,470,707
2023-02-27 $7.88 $7.95 $7.66 $7.69 $7.69 3,151,468
2023-02-24 $7.83 $7.87 $7.72 $7.83 $7.83 4,250,962
2023-02-23 $7.80 $7.92 $7.75 $7.91 $7.91 5,145,472
2023-02-22 $7.66 $7.86 $7.65 $7.74 $7.74 3,722,262
2023-02-21 $7.90 $7.95 $7.64 $7.65 $7.65 5,215,378
2023-02-17 $7.77 $7.90 $7.70 $7.83 $7.83 4,360,839
2023-02-16 $7.74 $7.92 $7.67 $7.78 $7.78 7,209,530
2023-02-15 $7.35 $7.66 $7.33 $7.62 $7.62 4,622,492
2023-02-14 $7.49 $7.50 $7.29 $7.40 $7.40 5,071,734
2023-02-13 $7.41 $7.58 $7.38 $7.51 $7.51 4,293,688
2023-02-10 $7.21 $7.46 $7.21 $7.43 $7.43 4,596,004
2023-02-09 $7.39 $7.46 $7.20 $7.22 $7.22 5,290,650
2023-02-08 $7.41 $7.47 $7.26 $7.35 $7.35 7,508,173
2023-02-07 $7.35 $7.48 $7.31 $7.45 $7.45 3,919,485
2023-02-06 $7.35 $7.45 $7.31 $7.41 $7.41 5,280,753
2023-02-03 $7.44 $7.45 $7.31 $7.36 $7.36 4,090,115
2023-02-02 $7.44 $7.62 $7.39 $7.49 $7.49 3,850,214
2023-02-01 $7.25 $7.44 $7.23 $7.39 $7.39 4,048,073
2023-01-31 $7.16 $7.31 $7.14 $7.30 $7.30 4,533,416
2023-01-30 $7.22 $7.29 $7.17 $7.18 $7.18 3,810,948
2023-01-27 $7.19 $7.37 $7.19 $7.30 $7.30 4,508,276
2023-01-26 $7.35 $7.37 $7.25 $7.30 $7.30 3,714,622
2023-01-25 $7.28 $7.38 $7.22 $7.31 $7.31 3,834,049
2023-01-24 $7.31 $7.36 $7.17 $7.32 $7.32 4,029,354
2023-01-23 $7.18 $7.32 $7.13 $7.30 $7.30 4,541,433
2023-01-20 $6.99 $7.18 $6.85 $7.18 $7.18 5,000,760
2023-01-19 $6.90 $7.01 $6.84 $6.99 $6.99 3,992,802
2023-01-18 $7.21 $7.21 $6.90 $6.94 $6.94 8,314,969
2023-01-17 $6.70 $7.17 $6.69 $7.16 $7.16 9,570,177
2023-01-13 $6.99 $7.02 $6.60 $6.66 $6.66 13,347,083
2023-01-12 $7.23 $7.37 $6.82 $7.14 $7.14 18,073,548
2023-01-11 $7.28 $7.44 $7.28 $7.40 $7.40 5,333,032
2023-01-10 $7.26 $7.33 $7.19 $7.22 $7.22 5,609,834
2023-01-09 $7.27 $7.46 $7.20 $7.29 $7.29 7,304,243
2023-01-06 $7.05 $7.21 $6.97 $7.19 $7.19 7,865,534
2023-01-05 $6.89 $7.04 $6.83 $6.96 $6.96 7,160,806
2023-01-04 $6.84 $6.94 $6.74 $6.86 $6.86 4,351,534
2023-01-03 $6.54 $6.78 $6.50 $6.73 $6.73 5,809,330
2022-12-30 $6.53 $6.59 $6.44 $6.52 $6.52 5,352,838
2022-12-29 $6.50 $6.60 $6.41 $6.57 $6.57 4,777,438
2022-12-28 $6.63 $6.77 $6.55 $6.59 $6.41 6,249,406
2022-12-27 $6.75 $6.75 $6.50 $6.56 $6.38 3,908,374
2022-12-23 $6.59 $6.77 $6.53 $6.76 $6.58 5,223,501
2022-12-22 $6.68 $6.70 $6.46 $6.59 $6.41 7,206,303
2022-12-21 $6.70 $6.76 $6.63 $6.73 $6.55 6,639,061
2022-12-20 $6.63 $6.86 $6.62 $6.71 $6.53 7,223,446
2022-12-19 $6.94 $6.98 $6.62 $6.68 $6.50 10,969,102
2022-12-16 $7.20 $7.23 $6.81 $6.89 $6.71 15,877,067
2022-12-15 $7.08 $7.44 $6.82 $7.27 $7.08 19,130,032
2022-12-14 $7.26 $7.37 $7.12 $7.13 $6.94 6,949,732
2022-12-13 $7.39 $7.54 $7.22 $7.25 $7.06 7,733,892
2022-12-12 $7.20 $7.31 $7.04 $7.31 $7.11 7,739,365
2022-12-09 $7.20 $7.27 $7.14 $7.19 $7.19 6,659,765
2022-12-08 $7.34 $7.34 $7.22 $7.25 $7.25 5,148,502
2022-12-07 $7.25 $7.45 $7.15 $7.31 $7.31 9,654,735
2022-12-06 $7.37 $7.38 $7.07 $7.23 $7.23 8,499,774
2022-12-05 $7.54 $7.58 $7.34 $7.39 $7.39 5,944,953
2022-12-02 $7.53 $7.60 $7.45 $7.55 $7.55 3,424,586
2022-12-01 $7.61 $7.71 $7.55 $7.62 $7.62 7,395,810
2022-11-30 $7.32 $7.56 $7.29 $7.55 $7.55 6,533,282
2022-11-29 $7.41 $7.43 $7.25 $7.30 $7.30 7,736,530
2022-11-28 $7.61 $7.64 $7.41 $7.45 $7.45 5,550,248
2022-11-25 $7.65 $7.83 $7.64 $7.68 $7.68 3,414,927
2022-11-23 $7.47 $7.70 $7.45 $7.67 $7.67 6,208,810
2022-11-22 $7.63 $7.65 $7.41 $7.50 $7.50 5,512,833
2022-11-21 $7.67 $7.74 $7.50 $7.60 $7.60 6,677,844
2022-11-18 $7.51 $7.75 $7.46 $7.67 $7.67 8,170,596
2022-11-17 $7.60 $7.72 $7.42 $7.49 $7.49 7,798,707
2022-11-16 $7.74 $8.02 $7.56 $7.68 $7.68 12,164,439
2022-11-15 $8.16 $8.22 $7.68 $7.79 $7.79 19,109,326
2022-11-14 $9.25 $9.25 $7.88 $7.97 $7.97 24,823,655
2022-11-11 $10.47 $10.49 $9.26 $9.30 $9.30 12,610,226
2022-11-10 $11.19 $11.51 $11.19 $11.51 $11.51 4,555,168
2022-11-09 $11.10 $11.19 $10.90 $10.92 $10.92 2,581,676
2022-11-08 $10.84 $11.17 $10.84 $11.12 $11.12 2,514,820
2022-11-07 $11.08 $11.08 $10.73 $10.84 $10.84 2,618,539
2022-11-04 $10.91 $11.10 $10.87 $11.06 $11.06 3,845,458
2022-11-03 $10.71 $10.80 $10.61 $10.76 $10.76 2,935,101
2022-11-02 $10.96 $11.14 $10.81 $10.84 $10.84 3,419,737
2022-11-01 $11.23 $11.23 $10.93 $10.96 $10.96 2,670,354
2022-10-31 $10.96 $11.08 $10.87 $11.06 $11.06 3,412,024
2022-10-28 $10.94 $11.00 $10.84 $11.00 $11.00 2,093,934
2022-10-27 $10.90 $11.04 $10.82 $10.91 $10.91 2,725,138
2022-10-26 $10.84 $10.95 $10.72 $10.78 $10.78 2,120,687
2022-10-25 $10.50 $10.79 $10.50 $10.79 $10.79 3,714,202
2022-10-24 $10.56 $10.60 $10.38 $10.50 $10.50 1,958,539
2022-10-21 $10.34 $10.57 $10.24 $10.52 $10.52 2,220,738
2022-10-20 $10.64 $10.64 $10.29 $10.33 $10.33 2,391,710
2022-10-19 $10.66 $10.67 $10.49 $10.59 $10.59 2,298,828
2022-10-18 $10.75 $10.86 $10.62 $10.76 $10.76 4,756,915
2022-10-17 $10.46 $10.78 $10.42 $10.64 $10.64 3,797,610
2022-10-14 $10.61 $10.64 $10.24 $10.24 $10.24 3,185,955
2022-10-13 $10.06 $10.59 $9.93 $10.49 $10.49 6,459,488
2022-10-12 $10.54 $10.54 $10.22 $10.22 $10.22 2,686,492
2022-10-11 $10.62 $10.75 $10.44 $10.57 $10.57 4,010,332
2022-10-10 $10.71 $10.71 $10.38 $10.48 $10.48 2,717,909
2022-10-07 $10.88 $11.01 $10.67 $10.72 $10.72 3,044,890
2022-10-06 $11.33 $11.33 $10.81 $10.83 $10.83 4,293,617
2022-10-05 $11.63 $11.63 $11.20 $11.34 $11.34 2,843,449
2022-10-04 $11.57 $11.78 $11.53 $11.77 $11.77 2,920,852
2022-10-03 $11.17 $11.56 $11.10 $11.44 $11.44 3,264,511
2022-09-30 $11.06 $11.27 $10.90 $10.91 $10.91 3,686,485
2022-09-29 $11.47 $11.49 $10.94 $11.06 $11.06 4,896,274
2022-09-28 $11.55 $11.65 $11.35 $11.60 $11.60 2,540,994
2022-09-27 $12.04 $12.05 $11.66 $11.69 $11.69 3,256,222
2022-09-26 $12.38 $12.41 $11.82 $11.92 $11.92 2,571,899
2022-09-23 $12.57 $12.58 $12.37 $12.49 $12.49 2,293,806
2022-09-22 $12.70 $12.73 $12.57 $12.67 $12.67 1,900,618
2022-09-21 $12.84 $13.00 $12.69 $12.75 $12.75 3,471,671
2022-09-20 $13.14 $13.20 $12.73 $12.81 $12.81 2,070,232
2022-09-19 $13.12 $13.24 $13.05 $13.22 $13.22 1,920,488
2022-09-16 $13.33 $13.37 $13.19 $13.20 $13.20 2,107,914
2022-09-15 $13.45 $13.49 $13.35 $13.41 $13.41 1,422,805
2022-09-14 $13.46 $13.65 $13.46 $13.51 $13.51 1,127,603
2022-09-13 $13.77 $13.80 $13.48 $13.50 $13.50 1,612,242
2022-09-12 $13.82 $13.94 $13.76 $13.94 $13.94 1,355,428
2022-09-09 $13.85 $13.87 $13.75 $13.77 $13.77 2,371,983
2022-09-08 $13.70 $13.86 $13.65 $13.76 $13.76 1,675,786
2022-09-07 $13.58 $13.81 $13.51 $13.74 $13.74 1,433,783
2022-09-06 $13.73 $13.74 $13.53 $13.58 $13.58 1,300,755
2022-09-02 $13.78 $13.95 $13.64 $13.70 $13.70 1,080,960
2022-09-01 $13.68 $13.74 $13.56 $13.72 $13.72 1,292,550
2022-08-31 $13.92 $13.95 $13.67 $13.71 $13.71 2,900,428
2022-08-30 $14.22 $14.25 $13.95 $13.98 $13.98 1,187,858
2022-08-29 $14.11 $14.24 $14.07 $14.18 $14.18 1,004,889
2022-08-26 $14.43 $14.45 $14.10 $14.15 $14.15 940,605
2022-08-25 $14.33 $14.39 $14.25 $14.38 $14.38 752,305
2022-08-24 $14.22 $14.34 $14.08 $14.33 $14.33 1,730,172
2022-08-23 $14.14 $14.24 $14.07 $14.23 $14.23 1,123,028
2022-08-22 $14.15 $14.27 $14.05 $14.13 $14.13 1,110,210
2022-08-19 $14.33 $14.33 $14.21 $14.27 $14.27 946,810
2022-08-18 $14.46 $14.48 $14.33 $14.37 $14.37 949,614
2022-08-17 $14.48 $14.55 $14.42 $14.46 $14.46 1,153,475
2022-08-16 $14.54 $14.61 $14.48 $14.55 $14.55 1,610,030
2022-08-15 $14.35 $14.56 $14.34 $14.54 $14.54 1,710,406
2022-08-12 $14.65 $14.65 $14.33 $14.49 $14.49 1,340,713
2022-08-11 $14.53 $14.60 $14.43 $14.47 $14.47 1,730,377
2022-08-10 $14.39 $14.57 $14.39 $14.49 $14.49 1,505,816
2022-08-09 $14.28 $14.34 $14.21 $14.29 $14.29 2,617,814
2022-08-08 $14.23 $14.34 $14.21 $14.29 $14.29 1,098,319
2022-08-05 $14.16 $14.16 $13.94 $14.07 $14.07 1,809,295
2022-08-04 $14.08 $14.27 $13.94 $14.21 $14.21 1,740,717
2022-08-03 $13.99 $14.03 $13.83 $14.00 $14.00 1,046,842
2022-08-02 $14.00 $14.11 $13.90 $13.95 $13.95 1,107,245
2022-08-01 $13.95 $14.04 $13.89 $13.99 $13.99 1,045,801
2022-07-29 $13.94 $14.06 $13.86 $13.99 $13.99 1,129,780
2022-07-28 $13.75 $13.95 $13.67 $13.92 $13.92 1,727,487
2022-07-27 $13.63 $13.69 $13.53 $13.61 $13.61 1,331,881
2022-07-26 $13.51 $13.64 $13.51 $13.57 $13.57 1,075,871
2022-07-25 $13.38 $13.56 $13.37 $13.56 $13.56 2,263,113
2022-07-22 $13.39 $13.51 $13.33 $13.38 $13.38 928,567
2022-07-21 $13.25 $13.35 $13.21 $13.30 $13.30 991,376
2022-07-20 $13.42 $13.45 $13.29 $13.32 $13.32 1,457,143
2022-07-19 $13.40 $13.52 $13.39 $13.44 $13.44 941,145
2022-07-18 $13.36 $13.52 $13.30 $13.30 $13.30 2,176,070
2022-07-15 $13.40 $13.43 $13.15 $13.30 $13.30 1,642,607
2022-07-14 $13.15 $13.31 $13.07 $13.28 $13.28 1,594,160
2022-07-13 $13.19 $13.48 $13.18 $13.40 $13.40 1,477,746
2022-07-12 $13.32 $13.48 $13.24 $13.32 $13.32 1,205,596
2022-07-11 $13.44 $13.49 $13.30 $13.37 $13.37 1,228,841
2022-07-08 $13.39 $13.51 $13.25 $13.48 $13.48 1,588,029
2022-07-07 $13.51 $13.56 $13.39 $13.40 $13.40 1,254,474
2022-07-06 $13.37 $13.54 $13.37 $13.44 $13.44 1,976,400
2022-07-05 $13.51 $13.67 $13.03 $13.29 $13.29 3,442,516
2022-07-01 $13.51 $13.84 $13.41 $13.78 $13.78 2,076,298
2022-06-30 $13.37 $13.48 $13.30 $13.43 $13.43 2,560,014
2022-06-29 $13.57 $13.65 $13.43 $13.46 $13.46 2,171,022
2022-06-28 $14.01 $14.06 $13.80 $13.81 $13.63 2,651,418
2022-06-27 $13.89 $14.06 $13.78 $13.93 $13.75 2,025,735
2022-06-24 $13.64 $13.89 $13.59 $13.86 $13.68 2,350,119
2022-06-23 $13.38 $13.53 $13.31 $13.52 $13.34 1,875,285
2022-06-22 $13.08 $13.39 $13.07 $13.28 $13.10 1,882,615
2022-06-21 $13.03 $13.24 $13.03 $13.18 $13.01 2,358,303
2022-06-17 $13.07 $13.19 $12.88 $12.96 $12.79 4,255,354
2022-06-16 $13.19 $13.21 $12.96 $13.06 $12.89 2,551,933
2022-06-15 $13.27 $13.50 $13.10 $13.35 $13.17 3,029,524
2022-06-14 $13.78 $13.79 $13.15 $13.19 $13.02 3,172,292
2022-06-13 $13.95 $14.01 $13.73 $13.82 $13.64 3,253,157
2022-06-10 $14.15 $14.25 $14.05 $14.18 $13.99 2,318,499
2022-06-09 $14.57 $14.64 $14.28 $14.30 $14.11 2,605,951
2022-06-08 $14.63 $14.75 $14.56 $14.62 $14.43 1,384,322
2022-06-07 $14.64 $14.71 $14.55 $14.67 $14.48 1,592,222
2022-06-06 $14.69 $14.85 $14.68 $14.73 $14.53 1,377,779
2022-06-03 $14.55 $14.72 $14.55 $14.63 $14.44 1,558,037
2022-06-02 $14.36 $14.64 $14.25 $14.64 $14.45 2,724,372
2022-06-01 $14.58 $14.58 $14.29 $14.30 $14.11 2,221,607
2022-05-31 $14.51 $14.72 $14.44 $14.56 $14.37 2,613,684
2022-05-27 $14.46 $14.61 $14.46 $14.51 $14.32 1,464,756
2022-05-26 $14.60 $14.64 $14.48 $14.50 $14.31 1,388,034
2022-05-25 $14.63 $14.71 $14.49 $14.58 $14.39 2,208,474
2022-05-24 $14.56 $14.65 $14.41 $14.61 $14.42 2,386,965
2022-05-23 $14.52 $14.73 $14.51 $14.65 $14.46 1,161,127
2022-05-20 $14.49 $14.49 $14.25 $14.42 $14.23 2,127,484
2022-05-19 $14.20 $14.53 $14.19 $14.42 $14.23 2,800,470
2022-05-18 $14.46 $14.58 $14.18 $14.25 $14.06 2,480,877
2022-05-17 $14.15 $14.41 $14.12 $14.38 $14.19 2,149,910
2022-05-16 $14.07 $14.23 $13.96 $14.12 $13.93 2,335,041
2022-05-13 $13.58 $14.13 $13.57 $14.10 $13.91 3,304,389
2022-05-12 $13.37 $13.44 $13.26 $13.40 $13.22 3,896,956
2022-05-11 $13.50 $13.70 $13.43 $13.44 $13.26 3,098,736
2022-05-10 $13.67 $13.82 $13.39 $13.55 $13.37 3,353,297
2022-05-09 $13.67 $13.74 $13.51 $13.58 $13.40 3,302,975
2022-05-06 $13.76 $13.89 $13.67 $13.78 $13.60 2,273,668
2022-05-05 $14.01 $14.04 $13.73 $13.82 $13.64 3,632,768
2022-05-04 $14.08 $14.15 $13.79 $14.06 $13.87 3,314,791
2022-05-03 $14.30 $14.47 $14.17 $14.18 $13.99 2,485,011
2022-05-02 $14.37 $14.44 $14.08 $14.26 $14.07 2,487,335
2022-04-29 $14.76 $14.88 $14.45 $14.45 $14.26 2,019,055
2022-04-28 $14.79 $14.90 $14.69 $14.81 $14.61 1,266,640
2022-04-27 $14.81 $14.88 $14.67 $14.71 $14.52 1,730,494
2022-04-26 $15.00 $15.13 $14.80 $14.82 $14.62 1,550,719
2022-04-25 $15.15 $15.25 $14.85 $15.08 $14.88 1,938,042
2022-04-22 $15.59 $15.66 $15.22 $15.27 $15.07 2,311,451
2022-04-21 $15.88 $15.95 $15.57 $15.63 $15.42 2,033,872
2022-04-20 $15.70 $15.93 $15.59 $15.83 $15.62 1,163,558
2022-04-19 $15.55 $15.68 $15.48 $15.57 $15.36 825,523
2022-04-18 $15.63 $15.73 $15.46 $15.53 $15.32 1,234,812
2022-04-14 $15.71 $15.76 $15.61 $15.62 $15.41 1,277,225
2022-04-13 $15.68 $15.73 $15.53 $15.70 $15.49 1,635,541
2022-04-12 $15.71 $15.85 $15.57 $15.68 $15.47 1,667,513
2022-04-11 $15.86 $15.86 $15.52 $15.71 $15.50 2,158,509
2022-04-08 $15.94 $16.01 $15.84 $15.86 $15.65 1,268,587
2022-04-07 $16.01 $16.01 $15.79 $15.94 $15.73 1,498,648
2022-04-06 $15.65 $16.01 $15.65 $15.99 $15.78 1,963,757
2022-04-05 $15.72 $15.95 $15.68 $15.73 $15.52 1,854,516
2022-04-04 $15.59 $15.67 $15.45 $15.65 $15.44 2,861,070
2022-04-01 $15.53 $15.62 $15.38 $15.59 $15.38 1,773,791
2022-03-31 $15.49 $15.66 $15.42 $15.52 $15.31 1,809,019
2022-03-30 $15.47 $15.54 $15.36 $15.50 $15.29 1,499,351
2022-03-29 $15.52 $15.63 $15.48 $15.58 $15.21 1,778,107
2022-03-28 $15.37 $15.52 $15.35 $15.48 $15.11 1,605,710
2022-03-25 $15.35 $15.49 $15.27 $15.45 $15.08 1,721,763
2022-03-24 $15.19 $15.29 $15.16 $15.27 $14.90 1,670,163
2022-03-23 $15.16 $15.20 $15.04 $15.15 $14.79 1,513,702
2022-03-22 $15.29 $15.32 $15.09 $15.20 $14.84 1,799,546
2022-03-21 $15.20 $15.41 $15.20 $15.23 $14.86 1,619,588
2022-03-18 $15.08 $15.31 $15.06 $15.27 $14.90 2,964,369
2022-03-17 $14.83 $15.14 $14.81 $15.10 $14.74 1,438,224
2022-03-16 $14.81 $14.95 $14.66 $14.82 $14.46 1,665,665
2022-03-15 $14.75 $14.87 $14.70 $14.79 $14.44 1,929,641
2022-03-14 $15.09 $15.19 $14.63 $14.74 $14.39 2,500,821
2022-03-11 $15.19 $15.26 $15.08 $15.08 $14.72 1,072,370
2022-03-10 $14.97 $15.18 $14.88 $15.11 $14.75 3,091,642
2022-03-09 $15.01 $15.20 $14.98 $14.99 $14.63 2,140,709
2022-03-08 $15.03 $15.21 $14.91 $14.92 $14.56 3,236,884
2022-03-07 $14.69 $15.07 $14.62 $14.99 $14.63 3,344,601
2022-03-04 $14.45 $14.72 $14.34 $14.70 $14.35 2,693,688
2022-03-03 $14.63 $14.67 $14.44 $14.60 $14.25 2,371,589
2022-03-02 $14.47 $14.64 $14.44 $14.59 $14.24 2,452,992
2022-03-01 $14.48 $14.64 $14.30 $14.43 $14.08 2,432,954
2022-02-28 $14.16 $14.57 $14.16 $14.48 $14.13 2,587,177
2022-02-25 $14.11 $14.30 $14.03 $14.26 $13.92 2,186,633
2022-02-24 $13.70 $14.07 $13.59 $14.04 $13.70 3,167,806
2022-02-23 $13.92 $14.05 $13.83 $13.87 $13.54 1,382,552
2022-02-22 $13.92 $13.96 $13.77 $13.86 $13.53 2,092,416
2022-02-18 $14.02 $14.15 $13.89 $13.92 $13.59 1,421,724
2022-02-17 $13.92 $14.10 $13.92 $14.00 $13.66 1,190,355
2022-02-16 $13.93 $14.06 $13.91 $13.99 $13.65 2,022,851
2022-02-15 $13.98 $14.01 $13.88 $13.92 $13.59 1,179,023
2022-02-14 $13.92 $14.02 $13.83 $13.92 $13.59 1,635,206
2022-02-11 $14.07 $14.18 $13.91 $13.98 $13.64 1,936,750
2022-02-10 $14.20 $14.31 $14.03 $14.08 $13.74 1,592,551
2022-02-09 $14.23 $14.32 $14.21 $14.31 $13.97 2,169,572
2022-02-08 $14.17 $14.23 $14.12 $14.14 $13.80 1,391,631
2022-02-07 $14.01 $14.19 $14.01 $14.13 $13.79 1,917,093
2022-02-04 $14.03 $14.10 $13.90 $14.04 $13.70 1,017,583
2022-02-03 $14.20 $14.29 $14.10 $14.13 $13.79 1,466,704
2022-02-02 $14.18 $14.36 $14.18 $14.29 $13.95 1,626,144
2022-02-01 $14.36 $14.38 $14.09 $14.18 $13.84 1,706,716
2022-01-31 $13.97 $14.33 $13.96 $14.29 $13.95 1,915,573
2022-01-28 $13.79 $13.99 $13.72 $13.99 $13.65 1,842,549
2022-01-27 $13.86 $13.99 $13.76 $13.80 $13.47 2,133,442
2022-01-26 $13.82 $13.97 $13.67 $13.73 $13.40 2,916,397
2022-01-25 $13.64 $13.87 $13.56 $13.68 $13.35 2,674,572
2022-01-24 $13.83 $13.92 $13.50 $13.81 $13.48 3,688,815
2022-01-21 $14.11 $14.14 $13.96 $14.02 $13.68 2,539,901
2022-01-20 $14.19 $14.41 $14.17 $14.18 $13.84 1,936,728
2022-01-19 $14.12 $14.21 $13.99 $14.16 $13.82 2,035,581
2022-01-18 $13.89 $14.10 $13.80 $14.05 $13.71 3,185,005
2022-01-14 $13.97 $14.05 $13.77 $13.84 $13.51 1,732,588
2022-01-13 $13.96 $14.09 $13.93 $14.02 $13.68 1,767,193
2022-01-12 $14.00 $14.02 $13.89 $13.94 $13.61 3,878,209
2022-01-11 $14.06 $14.09 $13.90 $13.95 $13.62 8,405,613
2022-01-10 $14.14 $14.16 $13.91 $14.02 $13.68 3,025,642
2022-01-07 $14.09 $14.28 $14.02 $14.18 $13.84 1,688,336
2022-01-06 $14.10 $14.29 $14.02 $14.08 $13.74 3,598,136
2022-01-05 $14.26 $14.36 $14.12 $14.12 $13.78 1,553,356
2022-01-04 $14.39 $14.42 $14.25 $14.29 $13.95 1,445,680
2022-01-03 $14.45 $14.47 $14.21 $14.35 $14.01 1,060,692
2021-12-31 $14.45 $14.53 $14.41 $14.45 $14.10 1,064,363
2021-12-30 $14.33 $14.50 $14.29 $14.43 $14.08 1,257,815
2021-12-29 $14.37 $14.47 $14.30 $14.45 $13.94 1,121,279
2021-12-28 $14.44 $14.50 $14.39 $14.41 $13.90 1,820,047
2021-12-27 $14.34 $14.41 $14.23 $14.40 $13.89 828,668
2021-12-23 $14.28 $14.37 $14.25 $14.32 $13.81 834,847
2021-12-22 $14.12 $14.26 $14.05 $14.25 $13.75 2,643,512
2021-12-21 $14.07 $14.27 $14.03 $14.12 $13.62 3,056,969
2021-12-20 $13.79 $14.01 $13.77 $14.00 $13.50 3,005,232
2021-12-17 $13.79 $14.04 $13.74 $13.92 $13.43 3,763,971
2021-12-16 $13.77 $13.92 $13.75 $13.83 $13.34 2,304,801
2021-12-15 $13.59 $13.79 $13.44 $13.77 $13.28 4,069,308
2021-12-14 $13.90 $13.90 $13.51 $13.66 $13.18 6,000,963
2021-12-13 $13.81 $14.01 $13.81 $13.99 $13.49 2,048,551
2021-12-10 $13.89 $14.01 $13.83 $13.88 $13.39 1,946,560
2021-12-09 $14.05 $14.05 $13.87 $13.90 $13.41 1,090,566
2021-12-08 $14.08 $14.20 $14.01 $14.03 $13.53 2,766,765
2021-12-07 $13.93 $14.15 $13.92 $14.08 $13.58 4,595,694
2021-12-06 $13.63 $13.89 $13.61 $13.84 $13.35 2,129,872
2021-12-03 $13.64 $13.64 $13.45 $13.54 $13.06 4,621,590
2021-12-02 $13.48 $13.66 $13.47 $13.56 $13.08 1,953,275
2021-12-01 $13.60 $13.83 $13.43 $13.45 $12.97 2,980,733
2021-11-30 $13.70 $13.78 $13.39 $13.53 $13.05 3,297,903
2021-11-29 $13.75 $13.80 $13.62 $13.76 $13.27 3,837,720
2021-11-26 $13.83 $13.83 $13.64 $13.70 $13.22 1,229,427
2021-11-24 $13.87 $13.95 $13.80 $13.87 $13.38 1,345,136
2021-11-23 $13.95 $14.01 $13.88 $13.91 $13.42 1,948,188
2021-11-22 $14.18 $14.23 $13.99 $14.00 $13.50 2,999,147
2021-11-19 $14.15 $14.24 $14.13 $14.20 $13.70 2,268,868
2021-11-18 $14.07 $14.27 $14.04 $14.15 $13.65 2,907,442
2021-11-17 $14.11 $14.14 $13.97 $14.11 $13.61 2,562,617
2021-11-16 $14.29 $14.38 $14.14 $14.15 $13.65 2,332,716
2021-11-15 $14.20 $14.31 $14.15 $14.27 $13.76 3,277,970
2021-11-12 $14.20 $14.24 $13.93 $14.20 $13.70 2,423,066
2021-11-11 $14.33 $14.34 $13.96 $14.12 $13.62 4,118,407
2021-11-10 $14.41 $14.56 $14.33 $14.34 $13.83 2,700,466
2021-11-09 $14.24 $14.38 $14.22 $14.26 $13.76 4,964,045
2021-11-08 $14.32 $14.32 $14.14 $14.20 $13.70 5,627,099
2021-11-05 $14.29 $14.39 $14.26 $14.28 $13.77 7,859,037
2021-11-04 $14.39 $14.42 $14.28 $14.29 $13.78 5,945,871
2021-11-03 $14.41 $14.48 $14.36 $14.39 $13.88 2,914,222
2021-11-02 $14.52 $14.53 $14.38 $14.48 $13.97 1,626,901
2021-11-01 $14.41 $14.54 $14.39 $14.53 $14.02 1,843,222
2021-10-29 $14.44 $14.46 $14.30 $14.43 $13.92 3,459,295
2021-10-28 $14.47 $14.58 $14.40 $14.45 $13.94 4,726,536
2021-10-27 $14.50 $14.77 $14.40 $14.41 $13.90 5,945,770
2021-10-26 $15.09 $15.16 $15.03 $15.04 $14.51 1,234,647
2021-10-25 $15.14 $15.14 $15.01 $15.03 $14.50 974,483
2021-10-22 $15.16 $15.24 $15.10 $15.14 $14.60 1,035,041
2021-10-21 $15.17 $15.23 $15.08 $15.10 $14.57 613,202
2021-10-20 $15.18 $15.26 $15.15 $15.18 $14.64 957,656
2021-10-19 $15.00 $15.15 $14.99 $15.11 $14.58 944,270
2021-10-18 $15.00 $15.04 $14.86 $14.97 $14.44 1,022,997
2021-10-15 $15.13 $15.18 $15.03 $15.05 $14.52 1,133,581
2021-10-14 $14.94 $15.25 $14.94 $15.13 $14.59 1,371,239
2021-10-13 $14.72 $14.90 $14.71 $14.89 $14.36 1,610,011
2021-10-12 $14.60 $14.78 $14.53 $14.68 $14.16 2,107,184
2021-10-11 $14.56 $14.70 $14.42 $14.43 $13.92 1,810,773
2021-10-08 $14.59 $14.67 $14.48 $14.52 $14.01 1,888,736
2021-10-07 $14.70 $14.82 $14.57 $14.59 $14.07 1,222,386
2021-10-06 $14.65 $14.70 $14.46 $14.66 $14.14 1,298,238
2021-10-05 $14.87 $14.87 $14.70 $14.72 $14.20 1,723,295
2021-10-04 $14.68 $14.89 $14.68 $14.85 $14.32 1,555,963
2021-10-01 $14.72 $14.77 $14.53 $14.68 $14.16 1,600,760
2021-09-30 $14.75 $14.83 $14.62 $14.66 $14.14 1,517,139
2021-09-29 $14.70 $14.80 $14.63 $14.73 $14.21 1,077,045
2021-09-28 $15.19 $15.24 $14.82 $14.84 $14.31 2,291,583
2021-09-27 $15.11 $15.30 $15.10 $15.19 $14.49 1,394,002
2021-09-24 $15.21 $15.26 $15.11 $15.12 $14.42 1,319,281
2021-09-23 $15.45 $15.51 $15.22 $15.23 $14.52 5,375,464
2021-09-22 $15.29 $15.44 $15.21 $15.29 $14.58 1,817,261
2021-09-21 $15.22 $15.41 $15.20 $15.21 $14.50 1,815,954
2021-09-20 $15.26 $15.28 $15.05 $15.19 $14.49 1,361,267
2021-09-17 $15.46 $15.50 $15.31 $15.31 $14.60 2,198,162
2021-09-16 $15.52 $15.61 $15.42 $15.49 $14.77 944,790
2021-09-15 $15.41 $15.58 $15.37 $15.55 $14.83 1,434,599
2021-09-14 $15.48 $15.59 $15.38 $15.41 $14.70 832,146
2021-09-13 $15.46 $15.55 $15.39 $15.41 $14.70 1,856,331
2021-09-10 $15.58 $15.63 $15.35 $15.35 $14.64 968,495
2021-09-09 $15.61 $15.65 $15.54 $15.55 $14.83 784,851
2021-09-08 $15.41 $15.70 $15.41 $15.59 $14.87 1,116,520
2021-09-07 $15.56 $15.59 $15.42 $15.42 $14.70 2,177,786
2021-09-03 $15.65 $15.71 $15.63 $15.64 $14.91 1,005,657
2021-09-02 $15.59 $15.70 $15.56 $15.68 $14.95 1,744,271
2021-09-01 $15.57 $15.64 $15.53 $15.57 $14.85 1,494,657
2021-08-31 $15.66 $15.66 $15.51 $15.53 $14.81 1,280,281
2021-08-30 $15.60 $15.68 $15.58 $15.62 $14.90 1,394,324
2021-08-27 $15.53 $15.61 $15.48 $15.59 $14.87 1,030,625
2021-08-26 $15.70 $15.73 $15.54 $15.57 $14.85 1,157,408
2021-08-25 $15.73 $15.77 $15.61 $15.73 $15.00 894,729
2021-08-24 $15.78 $15.81 $15.63 $15.74 $15.01 4,267,992
2021-08-23 $15.60 $15.81 $15.55 $15.76 $15.03 2,333,167
2021-08-20 $15.45 $15.72 $15.31 $15.64 $14.91 3,423,265
2021-08-19 $15.32 $15.44 $15.24 $15.42 $14.70 2,304,570
2021-08-18 $15.66 $15.66 $15.42 $15.46 $14.74 1,500,894
2021-08-17 $15.54 $15.61 $15.46 $15.61 $14.89 950,773
2021-08-16 $15.62 $15.72 $15.54 $15.61 $14.89 1,085,094
2021-08-13 $15.56 $15.81 $15.56 $15.63 $14.90 3,111,445
2021-08-12 $15.88 $15.89 $15.42 $15.59 $14.87 2,620,437
2021-08-11 $15.92 $16.02 $15.89 $15.90 $15.16 1,135,349
2021-08-10 $15.89 $15.95 $15.81 $15.88 $15.14 824,672
2021-08-09 $16.03 $16.03 $15.87 $15.89 $15.15 749,463
2021-08-06 $16.08 $16.08 $15.91 $15.92 $15.18 884,616
2021-08-05 $15.93 $16.09 $15.86 $16.09 $15.34 2,160,910
2021-08-04 $15.80 $15.92 $15.80 $15.88 $15.14 1,085,455
2021-08-03 $16.06 $16.10 $15.85 $15.89 $15.15 2,492,957
2021-08-02 $15.94 $16.09 $15.85 $16.06 $15.31 2,322,129
2021-07-30 $15.80 $15.98 $15.76 $15.97 $15.23 5,292,406
2021-07-29 $15.52 $15.81 $15.52 $15.78 $15.05 2,330,415
2021-07-28 $15.45 $15.53 $15.39 $15.46 $14.74 974,601
2021-07-27 $15.30 $15.43 $15.28 $15.40 $14.69 1,900,933
2021-07-26 $15.44 $15.45 $15.30 $15.35 $14.64 1,086,146
2021-07-23 $15.32 $15.46 $15.32 $15.44 $14.72 926,011
2021-07-22 $15.34 $15.36 $15.22 $15.31 $14.60 853,377
2021-07-21 $15.10 $15.32 $15.10 $15.32 $14.61 4,703,454
2021-07-20 $15.00 $15.12 $14.89 $15.10 $14.40 1,366,811
2021-07-19 $15.07 $15.11 $14.75 $14.97 $14.28 2,185,435
2021-07-16 $15.05 $15.40 $15.05 $15.23 $14.52 1,849,494
2021-07-15 $14.93 $15.03 $14.90 $15.03 $14.33 1,146,208
2021-07-14 $14.97 $15.04 $14.90 $14.96 $14.27 1,242,867
2021-07-13 $15.09 $15.12 $14.91 $14.93 $14.24 913,405
2021-07-12 $15.12 $15.14 $15.03 $15.09 $14.39 1,257,306
2021-07-09 $14.93 $15.11 $14.91 $15.07 $14.37 2,227,207
2021-07-08 $14.96 $15.01 $14.84 $14.89 $14.20 3,070,855
2021-07-07 $15.10 $15.19 $15.06 $15.12 $14.42 1,640,103
2021-07-06 $15.11 $15.16 $14.96 $15.09 $14.39 4,719,238
2021-07-02 $15.07 $15.07 $14.95 $15.03 $14.33 1,956,527
2021-07-01 $14.89 $15.11 $14.88 $15.03 $14.33 1,731,901
2021-06-30 $15.06 $15.06 $14.76 $14.88 $14.19 3,214,974
2021-06-29 $15.21 $15.27 $14.99 $15.00 $14.30 2,826,407
2021-06-28 $15.36 $15.41 $15.26 $15.39 $14.51 2,908,715
2021-06-25 $15.29 $15.39 $15.25 $15.31 $14.44 3,076,832
2021-06-24 $15.26 $15.37 $15.18 $15.24 $14.37 1,324,853
2021-06-23 $15.33 $15.35 $15.16 $15.18 $14.31 2,994,193
2021-06-22 $15.16 $15.34 $15.16 $15.32 $14.45 3,671,971
2021-06-21 $15.10 $15.31 $15.06 $15.17 $14.30 4,600,300
2021-06-18 $14.84 $15.21 $14.82 $15.07 $14.21 17,207,491
2021-06-17 $15.20 $15.54 $14.96 $15.00 $14.14 26,004,652
2021-06-16 $16.15 $16.25 $15.95 $15.95 $15.04 655,733
2021-06-15 $16.25 $16.25 $16.07 $16.08 $15.16 446,699
2021-06-14 $16.08 $16.26 $16.08 $16.20 $15.27 1,281,311
2021-06-11 $15.96 $16.09 $15.86 $16.01 $15.10 757,630
2021-06-10 $15.86 $16.02 $15.78 $15.94 $15.03 740,801
2021-06-09 $15.77 $15.86 $15.75 $15.81 $14.91 1,029,805
2021-06-08 $15.80 $15.82 $15.61 $15.68 $14.78 649,421
2021-06-07 $15.67 $15.80 $15.62 $15.70 $14.80 574,954
2021-06-04 $15.51 $15.62 $15.46 $15.58 $14.69 577,614
2021-06-03 $15.40 $15.52 $15.37 $15.44 $14.56 686,642
2021-06-02 $15.40 $15.47 $15.30 $15.43 $14.55 818,527
2021-06-01 $15.48 $15.58 $15.29 $15.36 $14.48 1,715,732
2021-05-28 $15.35 $15.42 $15.27 $15.28 $14.41 644,713
2021-05-27 $15.42 $15.47 $15.25 $15.33 $14.45 1,011,503
2021-05-26 $15.48 $15.50 $15.29 $15.42 $14.54 677,361
2021-05-25 $15.51 $15.56 $15.37 $15.44 $14.56 1,349,750
2021-05-24 $15.53 $15.57 $15.47 $15.51 $14.62 559,058
2021-05-21 $15.55 $15.56 $15.32 $15.45 $14.57 784,800
2021-05-20 $15.32 $15.62 $15.32 $15.48 $14.60 569,114
2021-05-19 $15.20 $15.29 $15.12 $15.27 $14.40 1,199,563
2021-05-18 $15.22 $15.39 $15.16 $15.29 $14.42 1,313,240
2021-05-17 $15.40 $15.44 $15.14 $15.21 $14.34 830,538
2021-05-14 $15.28 $15.48 $15.28 $15.36 $14.48 1,752,041
2021-05-13 $15.18 $15.34 $15.06 $15.14 $14.28 2,328,864
2021-05-12 $15.58 $15.58 $15.08 $15.09 $14.23 1,333,392
2021-05-11 $15.77 $15.83 $15.50 $15.58 $14.69 1,237,431
2021-05-10 $15.94 $16.03 $15.82 $15.88 $14.97 1,047,964
2021-05-07 $15.90 $16.26 $15.83 $15.89 $14.98 1,096,907
2021-05-06 $15.81 $15.82 $15.65 $15.75 $14.85 1,043,323
2021-05-05 $16.00 $16.04 $15.69 $15.75 $14.85 740,400
2021-05-04 $16.09 $16.09 $15.80 $15.96 $15.05 718,832
2021-05-03 $16.17 $16.21 $16.06 $16.10 $15.18 577,193
2021-04-30 $16.14 $16.26 $16.08 $16.14 $15.22 781,639
2021-04-29 $16.31 $16.33 $16.10 $16.12 $15.20 728,430
2021-04-28 $16.12 $16.25 $16.02 $16.19 $15.27 600,523
2021-04-27 $16.20 $16.23 $16.08 $16.12 $15.20 562,448
2021-04-26 $16.20 $16.26 $16.06 $16.20 $15.27 602,715
2021-04-23 $16.36 $16.41 $16.17 $16.19 $15.27 634,992
2021-04-22 $16.37 $16.51 $16.26 $16.34 $15.41 712,385
2021-04-21 $16.19 $16.40 $16.17 $16.34 $15.41 726,941
2021-04-20 $16.04 $16.19 $15.99 $16.13 $15.21 1,035,576
2021-04-19 $16.11 $16.16 $15.92 $16.05 $15.13 1,198,945
2021-04-16 $16.32 $16.39 $16.19 $16.24 $15.31 1,076,153
2021-04-15 $16.30 $16.30 $16.09 $16.26 $15.33 876,818
2021-04-14 $16.29 $16.29 $16.09 $16.16 $15.24 1,593,966
2021-04-13 $16.18 $16.38 $16.11 $16.38 $15.44 624,564
2021-04-12 $16.43 $16.43 $16.11 $16.18 $15.26 1,044,160
2021-04-09 $16.50 $16.50 $16.34 $16.43 $15.49 496,597
2021-04-08 $16.43 $16.45 $16.36 $16.41 $15.47 497,783
2021-04-07 $16.49 $16.49 $16.22 $16.30 $15.37 629,859
2021-04-06 $16.57 $16.59 $16.29 $16.40 $15.46 900,200
2021-04-05 $16.07 $16.98 $16.07 $16.60 $15.65 2,540,779
2021-04-01 $15.91 $16.00 $15.84 $15.97 $15.06 780,651
2021-03-31 $15.70 $15.88 $15.68 $15.84 $14.94 901,136
2021-03-30 $15.68 $15.73 $15.50 $15.67 $14.78 977,942
2021-03-29 $15.95 $15.95 $15.78 $15.91 $14.85 1,037,731
2021-03-26 $15.86 $15.95 $15.75 $15.89 $14.84 872,971
2021-03-25 $15.74 $15.89 $15.65 $15.84 $14.79 792,889
2021-03-24 $15.77 $15.90 $15.63 $15.74 $14.70 1,559,107
2021-03-23 $15.85 $15.97 $15.72 $15.78 $14.73 1,263,578
2021-03-22 $15.70 $15.84 $15.63 $15.77 $14.72 957,632
2021-03-19 $15.53 $15.70 $15.38 $15.61 $14.57 2,569,100
2021-03-18 $16.01 $16.01 $15.52 $15.55 $14.52 1,298,714
2021-03-17 $16.06 $16.17 $15.93 $16.12 $15.05 1,114,264
2021-03-16 $16.05 $16.23 $15.98 $16.15 $15.08 1,654,856
2021-03-15 $15.98 $16.08 $15.85 $16.02 $14.96 913,490
2021-03-12 $15.88 $15.96 $15.67 $15.88 $14.83 935,549
2021-03-11 $15.67 $15.93 $15.58 $15.90 $14.84 1,576,663
2021-03-10 $15.44 $15.70 $15.39 $15.54 $14.51 1,066,561
2021-03-09 $15.51 $15.79 $15.35 $15.40 $14.38 1,996,814
2021-03-08 $15.15 $15.51 $15.09 $15.26 $14.25 2,240,755
2021-03-05 $15.60 $15.60 $14.93 $15.19 $14.18 2,142,310
2021-03-04 $15.60 $15.82 $15.39 $15.44 $14.42 1,488,660
2021-03-03 $15.93 $15.93 $15.56 $15.60 $14.56 956,440
2021-03-02 $15.79 $15.96 $15.61 $15.89 $14.84 1,302,937
2021-03-01 $15.68 $15.98 $15.68 $15.74 $14.70 1,412,635
2021-02-26 $15.88 $15.93 $15.46 $15.46 $14.43 1,019,170
2021-02-25 $16.09 $16.26 $15.76 $15.89 $14.84 1,081,169
2021-02-24 $16.32 $16.42 $16.04 $16.17 $15.10 1,244,228
2021-02-23 $16.44 $16.51 $16.27 $16.32 $15.24 860,476
2021-02-22 $17.18 $17.18 $16.28 $16.46 $15.37 1,526,719
2021-02-19 $17.45 $17.45 $17.15 $17.26 $16.11 816,840
2021-02-18 $17.29 $17.46 $17.18 $17.34 $16.19 541,557
2021-02-17 $17.43 $17.48 $17.28 $17.29 $16.14 516,069
2021-02-16 $17.82 $17.86 $17.40 $17.46 $16.30 755,979
2021-02-12 $17.74 $17.75 $17.57 $17.70 $16.53 595,313
2021-02-11 $17.50 $17.75 $17.50 $17.74 $16.56 696,320
2021-02-10 $17.62 $17.64 $17.36 $17.50 $16.34 665,032
2021-02-09 $17.51 $17.51 $17.26 $17.48 $16.32 1,074,547
2021-02-08 $17.61 $17.67 $17.43 $17.44 $16.28 1,517,700
2021-02-05 $17.42 $17.56 $17.32 $17.53 $16.37 788,065
2021-02-04 $17.13 $17.35 $17.03 $17.34 $16.19 880,075
2021-02-03 $17.15 $17.16 $16.92 $17.13 $15.99 577,475
2021-02-02 $16.88 $17.12 $16.88 $17.03 $15.90 374,745
2021-02-01 $16.75 $16.92 $16.65 $16.79 $15.68 619,390
2021-01-29 $16.89 $16.93 $16.47 $16.62 $15.52 1,188,515
2021-01-28 $16.92 $17.14 $16.76 $16.96 $15.83 1,431,440
2021-01-27 $17.29 $17.35 $16.83 $16.92 $15.80 713,185
2021-01-26 $17.57 $17.68 $17.37 $17.52 $16.36 576,310
2021-01-25 $17.37 $17.63 $17.31 $17.58 $16.41 806,655
2021-01-22 $17.20 $17.34 $17.07 $17.30 $16.15 543,958
2021-01-21 $17.26 $17.36 $17.11 $17.31 $16.16 644,242
2021-01-20 $16.94 $17.22 $16.85 $17.16 $16.02 449,775
2021-01-19 $17.00 $17.00 $16.73 $16.85 $15.73 516,898
2021-01-15 $16.81 $17.01 $16.70 $16.90 $15.78 528,580
2021-01-14 $17.03 $17.08 $16.77 $16.84 $15.72 505,930
2021-01-13 $16.65 $17.06 $16.58 $16.94 $15.82 1,529,596
2021-01-12 $16.83 $16.89 $16.56 $16.69 $15.58 746,635
2021-01-11 $17.05 $17.15 $16.72 $16.85 $15.73 756,490
2021-01-08 $16.93 $17.24 $16.85 $17.17 $16.03 1,039,141
2021-01-07 $16.59 $16.93 $16.56 $16.81 $15.69 1,063,375
2021-01-06 $16.33 $16.96 $16.26 $16.58 $15.48 1,599,855
2021-01-05 $16.21 $16.36 $16.16 $16.34 $15.26 735,702
2021-01-04 $16.48 $16.60 $16.11 $16.25 $15.17 655,469
2020-12-31 $16.53 $16.59 $16.41 $16.46 $15.37 413,566
2020-12-30 $16.51 $16.60 $16.38 $16.52 $15.42 691,999
2020-12-29 $16.38 $16.68 $16.38 $16.61 $15.36 570,939
2020-12-28 $16.34 $16.37 $16.25 $16.28 $15.06 431,013
2020-12-24 $16.22 $16.31 $16.18 $16.24 $15.02 211,559
2020-12-23 $16.05 $16.21 $16.05 $16.13 $14.92 391,904
2020-12-22 $15.95 $16.06 $15.81 $15.93 $14.73 534,524
2020-12-21 $15.85 $15.96 $15.62 $15.89 $14.70 672,957
2020-12-18 $16.20 $16.26 $15.92 $15.98 $14.78 870,282
2020-12-17 $16.23 $16.39 $16.13 $16.22 $15.00 639,207
2020-12-16 $16.24 $16.42 $16.05 $16.17 $14.96 585,861
2020-12-15 $16.08 $16.29 $16.01 $16.22 $15.00 508,224
2020-12-14 $16.09 $16.18 $15.95 $15.96 $14.76 979,981
2020-12-11 $16.01 $16.06 $15.82 $15.94 $14.74 634,400
2020-12-10 $15.93 $16.10 $15.93 $16.04 $14.84 487,514
2020-12-09 $16.02 $16.14 $15.89 $16.02 $14.82 556,789
2020-12-08 $15.96 $16.05 $15.90 $16.02 $14.82 407,534
2020-12-07 $16.03 $16.07 $15.91 $15.96 $14.76 468,509
2020-12-04 $16.05 $16.10 $15.95 $16.05 $14.85 471,303
2020-12-03 $15.86 $16.13 $15.79 $16.01 $14.81 464,597
2020-12-02 $15.98 $15.99 $15.64 $15.76 $14.58 725,791
2020-12-01 $15.93 $16.05 $15.84 $15.94 $14.74 740,993
2020-11-30 $15.77 $15.90 $15.55 $15.68 $14.50 665,657
2020-11-27 $15.65 $15.77 $15.64 $15.71 $14.53 405,990
2020-11-25 $15.53 $15.66 $15.43 $15.56 $14.39 684,270
2020-11-24 $15.54 $15.56 $15.37 $15.43 $14.27 648,651
2020-11-23 $15.55 $15.59 $15.38 $15.42 $14.26 511,706
2020-11-20 $15.49 $15.54 $15.30 $15.44 $14.28 541,052
2020-11-19 $15.46 $15.46 $15.23 $15.42 $14.26 898,669
2020-11-18 $15.64 $15.67 $15.40 $15.41 $14.25 529,860
2020-11-17 $15.70 $15.80 $15.55 $15.60 $14.43 685,754
2020-11-16 $16.05 $16.10 $15.51 $15.73 $14.55 972,784
2020-11-13 $16.40 $16.40 $15.85 $15.89 $14.70 1,037,340
2020-11-12 $16.35 $16.46 $16.02 $16.22 $15.00 427,677
2020-11-11 $16.41 $16.65 $16.33 $16.38 $15.15 578,068
2020-11-10 $16.24 $16.49 $16.21 $16.28 $15.06 1,046,140
2020-11-09 $16.43 $16.67 $16.08 $16.11 $14.90 541,527
2020-11-06 $15.88 $16.04 $15.81 $15.97 $14.77 448,758
2020-11-05 $15.90 $16.04 $15.83 $15.86 $14.67 450,914
2020-11-04 $15.72 $15.94 $15.65 $15.66 $14.48 529,241
2020-11-03 $15.67 $15.87 $15.62 $15.69 $14.51 435,863
2020-11-02 $15.25 $15.51 $15.24 $15.48 $14.32 422,886
2020-10-30 $15.33 $15.36 $15.04 $15.15 $14.01 529,774
2020-10-29 $15.08 $15.42 $14.99 $15.36 $14.21 608,180
2020-10-28 $15.16 $15.38 $15.06 $15.06 $13.93 585,336
2020-10-27 $15.51 $15.63 $15.46 $15.49 $14.33 543,844
2020-10-26 $15.64 $15.64 $15.37 $15.50 $14.34 522,748
2020-10-23 $15.70 $15.76 $15.58 $15.72 $14.54 411,122
2020-10-22 $15.80 $15.80 $15.55 $15.63 $14.46 796,356
2020-10-21 $15.50 $15.76 $15.47 $15.75 $14.57 665,575
2020-10-20 $15.50 $15.63 $15.42 $15.50 $14.34 765,281
2020-10-19 $15.79 $15.80 $15.43 $15.46 $14.30 681,816
2020-10-16 $15.68 $15.82 $15.62 $15.73 $14.55 713,447
2020-10-15 $15.35 $15.68 $15.35 $15.60 $14.43 735,109
2020-10-14 $15.64 $15.70 $15.42 $15.58 $14.41 681,699
2020-10-13 $15.61 $15.74 $15.48 $15.59 $14.42 1,340,087
2020-10-12 $15.78 $15.78 $15.54 $15.57 $14.40 768,980
2020-10-09 $15.60 $15.80 $15.57 $15.65 $14.48 1,030,728
2020-10-08 $15.51 $15.64 $15.47 $15.60 $14.43 862,525
2020-10-07 $15.45 $15.50 $15.28 $15.41 $14.25 736,758
2020-10-06 $15.35 $15.44 $15.12 $15.30 $14.15 714,964
2020-10-05 $14.90 $15.45 $14.83 $15.31 $14.16 1,179,626
2020-10-02 $14.48 $14.81 $14.48 $14.76 $13.65 772,077
2020-10-01 $14.55 $14.66 $14.46 $14.66 $13.56 824,528
2020-09-30 $14.36 $14.75 $14.30 $14.54 $13.45 1,476,259
2020-09-29 $14.26 $14.37 $14.14 $14.29 $13.22 698,316
2020-09-28 $14.27 $14.37 $14.19 $14.36 $13.14 628,865
2020-09-25 $14.00 $14.20 $13.95 $14.20 $12.99 542,831
2020-09-24 $13.97 $14.03 $13.83 $13.99 $12.80 529,123
2020-09-23 $14.36 $14.37 $13.93 $13.95 $12.76 552,157
2020-09-22 $14.06 $14.31 $13.98 $14.28 $13.07 768,301
2020-09-21 $13.87 $14.04 $13.72 $13.99 $12.80 704,522
2020-09-18 $14.22 $14.24 $13.89 $14.05 $12.86 1,339,968
2020-09-17 $14.09 $14.24 $14.03 $14.20 $12.99 508,072
2020-09-16 $14.30 $14.41 $14.13 $14.14 $12.94 659,194
2020-09-15 $14.25 $14.38 $14.14 $14.23 $13.02 787,895
2020-09-14 $14.04 $14.18 $13.99 $14.05 $12.86 881,383
2020-09-11 $13.89 $14.08 $13.85 $13.92 $12.74 544,692
2020-09-10 $14.02 $14.02 $13.76 $13.79 $12.62 732,276
2020-09-09 $13.86 $14.13 $13.86 $14.03 $12.84 503,511
2020-09-08 $13.62 $13.89 $13.52 $13.74 $12.57 642,542
2020-09-04 $13.82 $13.90 $13.62 $13.72 $12.55 446,204
2020-09-03 $14.20 $14.21 $13.68 $13.81 $12.64 606,788
2020-09-02 $13.92 $14.24 $13.92 $14.19 $12.98 680,737
2020-09-01 $13.92 $14.00 $13.62 $13.93 $12.75 727,653
2020-08-31 $13.81 $14.00 $13.79 $13.83 $12.65 637,374
2020-08-28 $13.88 $13.94 $13.68 $13.74 $12.57 410,961
2020-08-27 $13.90 $14.05 $13.80 $13.84 $12.66 438,168
2020-08-26 $13.90 $13.90 $13.70 $13.81 $12.64 709,830
2020-08-25 $13.98 $14.03 $13.78 $13.88 $12.70 595,091
2020-08-24 $14.07 $14.14 $13.85 $13.97 $12.78 623,807
2020-08-21 $13.84 $14.02 $13.74 $13.98 $12.79 460,261
2020-08-20 $13.87 $13.92 $13.74 $13.88 $12.70 521,520
2020-08-19 $13.86 $14.03 $13.84 $13.90 $12.72 662,533
2020-08-18 $13.64 $13.82 $13.64 $13.80 $12.63 1,094,798
2020-08-17 $13.56 $13.81 $13.56 $13.64 $12.48 565,773
2020-08-14 $13.68 $13.70 $13.19 $13.63 $12.47 1,330,164
2020-08-13 $13.68 $13.83 $13.68 $13.79 $12.62 846,607
2020-08-12 $13.68 $13.91 $13.65 $13.69 $12.53 721,903
2020-08-11 $13.77 $13.88 $13.57 $13.59 $12.44 567,907
2020-08-10 $13.84 $13.87 $13.66 $13.74 $12.57 436,528
2020-08-07 $13.54 $13.86 $13.53 $13.73 $12.56 514,760
2020-08-06 $13.63 $13.71 $13.53 $13.59 $12.44 419,404
2020-08-05 $13.88 $13.88 $13.56 $13.69 $12.53 794,150
2020-08-04 $13.82 $13.95 $13.64 $13.79 $12.62 679,179
2020-08-03 $13.93 $13.93 $13.68 $13.75 $12.58 316,697
2020-07-31 $13.80 $13.92 $13.66 $13.79 $12.62 693,690
2020-07-30 $13.50 $13.81 $13.43 $13.79 $12.62 598,037
2020-07-29 $13.56 $13.60 $13.32 $13.60 $12.44 570,751
2020-07-28 $13.41 $13.52 $13.31 $13.46 $12.32 532,109
2020-07-27 $13.25 $13.43 $13.12 $13.42 $12.28 940,888
2020-07-24 $13.42 $13.45 $13.12 $13.25 $12.12 722,337
2020-07-23 $13.50 $13.60 $13.40 $13.42 $12.28 1,650,813
2020-07-22 $13.38 $13.48 $13.24 $13.48 $12.33 2,144,415
2020-07-21 $13.63 $13.63 $13.32 $13.37 $12.23 1,338,032
2020-07-20 $13.68 $13.80 $13.38 $13.50 $12.35 1,139,848
2020-07-17 $13.75 $13.83 $13.63 $13.80 $12.63 905,529
2020-07-16 $13.56 $13.80 $13.53 $13.67 $12.51 777,496
2020-07-15 $13.72 $13.73 $13.44 $13.59 $12.44 1,075,177
2020-07-14 $13.31 $13.61 $13.22 $13.60 $12.44 1,071,963
2020-07-13 $13.05 $13.54 $12.94 $13.33 $12.20 1,217,007
2020-07-10 $12.55 $12.97 $12.51 $12.96 $11.86 908,155
2020-07-09 $12.60 $12.60 $12.45 $12.55 $11.48 1,294,452
2020-07-08 $13.03 $13.24 $12.96 $12.97 $11.87 843,675
2020-07-07 $13.12 $13.21 $12.96 $13.01 $11.90 1,206,159
2020-07-06 $13.17 $13.22 $13.00 $13.22 $12.10 1,146,467
2020-07-02 $13.27 $13.27 $13.00 $13.05 $11.94 581,294
2020-07-01 $12.97 $13.11 $12.91 $13.07 $11.96 322,577
2020-06-30 $12.83 $12.99 $12.78 $12.94 $11.84 710,939
2020-06-29 $12.57 $12.93 $12.54 $12.83 $11.74 593,399
2020-06-26 $13.12 $13.19 $12.61 $12.68 $11.46 1,239,663
2020-06-25 $13.06 $13.10 $12.77 $13.06 $11.81 1,092,177
2020-06-24 $13.35 $13.35 $13.05 $13.19 $11.93 812,162
2020-06-23 $13.53 $13.57 $13.22 $13.40 $12.11 1,192,708
2020-06-22 $13.50 $13.63 $13.27 $13.46 $12.17 631,359
2020-06-19 $13.94 $14.02 $13.37 $13.43 $12.14 1,837,942
2020-06-18 $13.80 $13.93 $13.78 $13.86 $12.53 526,179
2020-06-17 $14.07 $14.11 $13.80 $13.87 $12.54 713,830
2020-06-16 $14.51 $14.51 $13.86 $14.01 $12.67 1,040,706
2020-06-15 $13.56 $14.31 $13.49 $14.15 $12.79 1,645,948
2020-06-12 $13.75 $13.94 $13.56 $13.81 $12.49 1,064,570
2020-06-11 $13.87 $13.89 $13.32 $13.34 $12.06 702,948
2020-06-10 $14.36 $14.40 $14.12 $14.19 $12.83 526,342
2020-06-09 $14.47 $14.47 $14.09 $14.32 $12.95 453,144
2020-06-08 $14.48 $14.62 $14.37 $14.50 $13.11 613,819
2020-06-05 $14.70 $14.74 $14.37 $14.42 $13.04 1,201,503
2020-06-04 $14.62 $14.65 $14.35 $14.42 $13.04 639,259
2020-06-03 $14.30 $14.70 $13.96 $14.64 $13.24 962,635
2020-06-02 $14.31 $14.40 $14.15 $14.21 $12.85 522,639
2020-06-01 $14.05 $14.27 $13.92 $14.22 $12.86 677,359
2020-05-29 $14.03 $14.18 $13.92 $14.00 $12.66 678,871
2020-05-28 $13.84 $14.10 $13.79 $14.08 $12.73 485,249
2020-05-27 $13.88 $13.88 $13.52 $13.77 $12.45 392,380
2020-05-26 $13.64 $13.80 $13.56 $13.75 $12.43 633,931
2020-05-22 $13.26 $13.44 $13.08 $13.43 $12.14 362,012
2020-05-21 $13.42 $13.55 $13.27 $13.29 $12.02 575,311
2020-05-20 $14.00 $14.00 $13.41 $13.45 $12.16 448,504
2020-05-19 $13.81 $13.91 $13.45 $13.76 $12.44 646,739
2020-05-18 $13.69 $13.79 $13.52 $13.73 $12.41 403,475
2020-05-15 $13.22 $13.33 $13.02 $13.31 $12.03 841,879
2020-05-14 $13.01 $13.32 $12.74 $13.29 $12.02 665,438
2020-05-13 $13.41 $13.62 $13.07 $13.19 $11.93 859,212
2020-05-12 $13.89 $14.00 $13.43 $13.46 $12.17 462,176
2020-05-11 $13.56 $13.85 $13.45 $13.83 $12.50 946,059
2020-05-08 $13.41 $13.73 $13.36 $13.64 $12.33 742,754
2020-05-07 $13.79 $13.81 $13.54 $13.67 $12.36 810,777
2020-05-06 $13.89 $13.91 $13.57 $13.60 $12.30 509,500
2020-05-05 $13.52 $13.89 $13.52 $13.74 $12.42 642,693
2020-05-04 $13.29 $13.45 $13.14 $13.41 $12.12 571,667
2020-05-01 $13.54 $13.65 $13.26 $13.37 $12.09 478,139
2020-04-30 $14.24 $14.31 $13.64 $13.85 $12.52 703,386
2020-04-29 $14.38 $14.70 $14.25 $14.43 $13.05 2,375,979
2020-04-28 $14.05 $14.25 $13.94 $14.19 $12.83 699,697
2020-04-27 $13.40 $13.86 $13.34 $13.84 $12.51 526,165
2020-04-24 $13.53 $13.62 $13.36 $13.51 $12.21 519,712
2020-04-23 $13.52 $13.87 $13.30 $13.46 $12.17 893,506
2020-04-22 $13.96 $13.96 $13.65 $13.80 $12.48 523,622
2020-04-21 $13.75 $14.09 $13.54 $13.58 $12.28 640,236
2020-04-20 $13.99 $14.19 $13.54 $14.02 $12.68 929,040
2020-04-17 $14.10 $14.11 $13.69 $14.10 $12.75 724,530
2020-04-16 $13.70 $13.88 $13.44 $13.67 $12.36 727,879
2020-04-15 $14.07 $14.07 $13.60 $13.62 $12.31 766,296
2020-04-14 $14.30 $14.53 $14.11 $14.38 $13.00 902,906
2020-04-13 $14.00 $14.34 $13.68 $14.11 $12.76 790,902
2020-04-09 $13.92 $14.27 $13.77 $14.04 $12.69 820,304
2020-04-08 $13.62 $13.93 $13.31 $13.70 $12.39 767,230
2020-04-07 $14.29 $14.40 $13.28 $13.47 $12.18 1,246,113
2020-04-06 $12.99 $13.69 $12.83 $13.67 $12.36 1,359,717
2020-04-03 $12.57 $12.82 $12.40 $12.61 $11.40 684,466
2020-04-02 $12.41 $12.67 $12.30 $12.61 $11.40 942,777
2020-04-01 $12.92 $13.14 $12.35 $12.54 $11.34 1,226,842
2020-03-31 $12.50 $13.51 $12.50 $13.40 $12.11 1,785,888
2020-03-30 $12.48 $12.65 $12.01 $12.62 $11.41 1,035,799
2020-03-27 $12.39 $12.96 $11.68 $12.52 $11.19 1,040,418
2020-03-26 $11.99 $13.07 $11.99 $12.93 $11.56 1,489,204
2020-03-25 $10.65 $12.32 $10.46 $12.00 $10.73 1,900,582
2020-03-24 $10.05 $10.63 $10.01 $10.55 $9.43 1,336,247
2020-03-23 $10.86 $11.20 $9.53 $9.59 $8.57 1,758,639
2020-03-20 $12.18 $12.54 $11.17 $11.25 $10.06 1,445,098
2020-03-19 $11.53 $12.24 $10.74 $11.98 $10.71 857,077
2020-03-18 $11.75 $12.40 $11.19 $11.73 $10.49 1,276,223
2020-03-17 $11.84 $12.63 $11.23 $12.54 $11.21 1,372,911
2020-03-16 $11.84 $12.64 $11.50 $11.63 $10.40 973,358
2020-03-13 $12.50 $13.12 $11.90 $13.08 $11.69 1,739,241
2020-03-12 $12.13 $12.51 $11.06 $11.80 $10.55 1,612,522
2020-03-11 $14.41 $14.41 $13.45 $13.65 $12.20 2,143,716
2020-03-10 $15.03 $15.23 $14.21 $14.51 $12.97 1,331,457
2020-03-09 $15.11 $15.63 $14.13 $14.91 $13.33 1,201,328
2020-03-06 $16.22 $16.48 $15.93 $16.48 $14.73 916,789
2020-03-05 $16.33 $16.68 $16.27 $16.57 $14.82 990,179
2020-03-04 $16.21 $16.68 $16.20 $16.61 $14.85 876,864
2020-03-03 $15.82 $16.35 $15.66 $16.01 $14.31 1,504,658
2020-03-02 $15.00 $15.65 $15.00 $15.62 $13.97 1,545,875
2020-02-28 $14.77 $15.33 $14.35 $14.92 $13.34 2,088,202
2020-02-27 $15.94 $16.00 $15.21 $15.25 $13.64 1,503,596
2020-02-26 $16.17 $16.42 $16.11 $16.17 $14.46 785,846
2020-02-25 $16.60 $16.63 $16.22 $16.27 $14.55 740,160
2020-02-24 $16.68 $16.73 $16.49 $16.55 $14.80 867,316
2020-02-21 $16.59 $16.85 $16.54 $16.78 $15.00 785,332
2020-02-20 $16.55 $16.61 $16.43 $16.56 $14.81 440,614
2020-02-19 $16.52 $16.59 $16.41 $16.57 $14.82 655,756
2020-02-18 $16.48 $16.64 $16.45 $16.49 $14.74 697,666
2020-02-14 $16.30 $16.51 $16.27 $16.47 $14.73 917,170
2020-02-13 $16.10 $16.34 $16.06 $16.28 $14.56 823,433
2020-02-12 $16.00 $16.17 $15.84 $16.12 $14.41 1,033,246
2020-02-11 $15.79 $16.09 $15.79 $16.02 $14.32 882,692
2020-02-10 $15.56 $15.86 $15.54 $15.78 $14.11 702,170
2020-02-07 $15.20 $15.60 $15.13 $15.57 $13.92 1,426,762
2020-02-06 $15.37 $15.47 $14.91 $15.07 $13.47 1,702,198
2020-02-05 $15.37 $15.47 $15.26 $15.45 $13.81 655,826
2020-02-04 $15.42 $15.45 $15.29 $15.36 $13.73 631,571
2020-02-03 $15.33 $15.47 $15.28 $15.40 $13.77 504,916
2020-01-31 $15.35 $15.50 $15.25 $15.31 $13.69 642,336
2020-01-30 $15.23 $15.41 $15.18 $15.35 $13.72 445,004
2020-01-29 $15.17 $15.27 $15.07 $15.22 $13.61 384,365
2020-01-28 $15.14 $15.18 $15.05 $15.14 $13.54 366,258
2020-01-27 $15.07 $15.18 $15.01 $15.11 $13.51 570,722
2020-01-24 $15.13 $15.19 $15.07 $15.10 $13.50 485,642
2020-01-23 $15.00 $15.14 $14.99 $15.10 $13.50 664,329
2020-01-22 $15.03 $15.10 $14.98 $14.99 $13.40 550,530
2020-01-21 $14.80 $15.02 $14.79 $14.95 $13.37 977,476
2020-01-17 $14.63 $14.81 $14.63 $14.77 $13.21 382,095
2020-01-16 $14.56 $14.66 $14.52 $14.62 $13.07 668,883
2020-01-15 $14.40 $14.58 $14.40 $14.53 $12.99 926,692
2020-01-14 $14.40 $14.45 $14.26 $14.35 $12.83 497,470
2020-01-13 $14.34 $14.41 $14.30 $14.39 $12.87 585,002
2020-01-10 $14.29 $14.41 $14.27 $14.31 $12.79 717,576
2020-01-09 $14.05 $14.28 $14.05 $14.25 $12.74 734,035
2020-01-08 $14.18 $14.19 $14.01 $14.04 $12.55 872,091
2020-01-07 $14.11 $14.24 $14.11 $14.18 $12.68 1,331,365
2020-01-06 $14.15 $14.20 $14.12 $14.16 $12.66 499,375
2020-01-03 $14.04 $14.26 $14.01 $14.13 $12.63 539,229
2020-01-02 $14.16 $14.16 $13.93 $14.04 $12.55 496,475
2019-12-31 $14.13 $14.21 $14.08 $14.15 $12.65 393,481
2019-12-30 $14.15 $14.17 $13.98 $14.07 $12.58 375,892
2019-12-27 $14.20 $14.27 $14.16 $14.25 $12.61 352,539
2019-12-26 $14.12 $14.24 $14.11 $14.17 $12.54 128,664
2019-12-24 $14.07 $14.14 $14.04 $14.13 $12.51 148,705
2019-12-23 $14.13 $14.18 $14.03 $14.09 $12.47 332,054
2019-12-20 $14.10 $14.17 $14.02 $14.13 $12.51 545,654
2019-12-19 $14.08 $14.13 $14.00 $14.08 $12.46 370,520
2019-12-18 $14.11 $14.23 $14.01 $14.07 $12.46 690,968
2019-12-17 $14.23 $14.29 $14.09 $14.11 $12.49 405,687
2019-12-16 $14.17 $14.25 $14.10 $14.25 $12.61 790,935
2019-12-13 $14.04 $14.11 $13.90 $14.07 $12.46 539,220
2019-12-12 $14.25 $14.33 $13.95 $14.04 $12.43 622,830
2019-12-11 $14.26 $14.35 $14.20 $14.27 $12.63 523,347
2019-12-10 $14.25 $14.35 $14.24 $14.29 $12.65 395,638
2019-12-09 $14.24 $14.35 $14.21 $14.28 $12.64 310,006
2019-12-06 $14.28 $14.35 $14.15 $14.22 $12.59 582,582
2019-12-05 $14.28 $14.36 $14.24 $14.34 $12.69 1,228,380
2019-12-04 $14.28 $14.61 $14.25 $14.31 $12.67 1,332,117
2019-12-03 $14.08 $14.24 $14.07 $14.20 $12.57 1,116,001
2019-12-02 $14.00 $14.06 $13.91 $14.04 $12.43 780,555
2019-11-29 $13.92 $14.04 $13.83 $13.96 $12.36 660,512
2019-11-27 $13.83 $13.94 $13.75 $13.92 $12.32 904,165
2019-11-26 $13.74 $13.97 $13.73 $13.78 $12.20 3,903,037
2019-11-25 $13.90 $13.97 $13.63 $13.72 $12.15 1,184,195
2019-11-22 $13.88 $14.00 $13.84 $13.92 $12.32 1,179,933
2019-11-21 $13.89 $13.92 $13.68 $13.89 $12.30 1,054,245
2019-11-20 $13.82 $13.92 $13.79 $13.86 $12.27 1,244,736
2019-11-19 $13.90 $13.96 $13.82 $13.84 $12.25 730,510
2019-11-18 $13.73 $14.00 $13.72 $13.92 $12.32 664,196
2019-11-15 $13.79 $13.87 $13.76 $13.81 $12.23 364,027
2019-11-14 $13.60 $13.87 $13.60 $13.77 $12.19 1,184,640
2019-11-13 $13.54 $13.75 $13.51 $13.59 $12.03 1,174,359
2019-11-12 $13.55 $13.61 $13.45 $13.50 $11.95 887,537
2019-11-11 $13.50 $13.69 $13.48 $13.55 $12.00 680,620
2019-11-08 $13.44 $13.61 $13.31 $13.46 $11.92 1,151,916
2019-11-07 $13.53 $13.60 $13.39 $13.47 $11.92 573,554
2019-11-06 $13.38 $13.66 $13.38 $13.54 $11.99 390,155
2019-11-05 $13.58 $13.65 $13.34 $13.40 $11.86 720,751
2019-11-04 $13.75 $13.75 $13.58 $13.61 $12.05 492,118
2019-11-01 $13.72 $13.84 $13.65 $13.73 $12.15 460,672
2019-10-31 $13.59 $13.84 $13.59 $13.72 $12.15 778,767
2019-10-30 $13.43 $13.65 $13.43 $13.59 $12.03 582,086
2019-10-29 $13.51 $13.53 $13.34 $13.45 $11.91 751,344
2019-10-28 $13.60 $13.72 $13.43 $13.51 $11.96 1,312,631
2019-10-25 $14.00 $14.01 $13.66 $13.70 $12.13 1,637,924
2019-10-24 $13.95 $14.03 $13.92 $14.02 $12.41 1,882,043
2019-10-23 $13.83 $13.98 $13.83 $13.91 $12.31 793,615
2019-10-22 $13.89 $14.01 $13.83 $13.86 $12.27 909,279
2019-10-21 $13.65 $13.91 $13.61 $13.88 $12.29 867,271
2019-10-18 $13.55 $13.69 $13.52 $13.67 $12.10 733,278
2019-10-17 $13.52 $13.61 $13.46 $13.55 $12.00 767,627
2019-10-16 $13.51 $13.57 $13.41 $13.49 $11.94 1,331,899
2019-10-15 $13.33 $13.57 $13.33 $13.52 $11.97 2,812,620
2019-10-14 $13.63 $13.63 $13.02 $13.33 $11.80 3,039,869
2019-10-11 $13.75 $13.85 $13.43 $13.63 $12.07 8,386,218
2019-10-10 $13.76 $13.98 $13.65 $13.88 $12.29 886,960
2019-10-09 $14.04 $14.04 $13.75 $13.81 $12.23 538,730
2019-10-08 $13.81 $14.45 $13.67 $14.03 $12.42 921,138
2019-10-07 $14.00 $14.12 $13.97 $14.06 $12.45 487,583
2019-10-04 $13.76 $14.00 $13.75 $13.94 $12.34 584,912
2019-10-03 $13.52 $13.78 $13.50 $13.74 $12.16 2,533,878
2019-10-02 $13.61 $13.61 $13.39 $13.53 $11.98 439,852
2019-10-01 $13.69 $13.77 $13.61 $13.65 $12.08 2,526,320
2019-09-30 $13.67 $13.88 $13.63 $13.70 $12.13 487,975
2019-09-27 $13.80 $13.85 $13.57 $13.65 $12.08 427,809
2019-09-26 $13.82 $13.93 $13.81 $13.84 $12.13 583,096
2019-09-25 $13.81 $13.84 $13.69 $13.76 $12.06 472,630
2019-09-24 $13.61 $13.88 $13.60 $13.81 $12.10 424,589
2019-09-23 $13.63 $13.70 $13.56 $13.58 $11.90 314,734
2019-09-20 $13.58 $13.61 $13.45 $13.60 $11.92 716,905
2019-09-19 $13.48 $13.63 $13.46 $13.52 $11.85 363,508
2019-09-18 $13.55 $13.58 $13.33 $13.46 $11.79 251,455
2019-09-17 $13.56 $13.62 $13.48 $13.54 $11.86 529,676
2019-09-16 $13.38 $13.51 $13.34 $13.49 $11.82 349,251
2019-09-13 $13.44 $13.47 $13.28 $13.34 $11.69 250,660
2019-09-12 $13.17 $13.50 $13.17 $13.45 $11.78 337,463
2019-09-11 $13.22 $13.22 $13.07 $13.15 $11.52 206,176
2019-09-10 $13.25 $13.25 $13.05 $13.18 $11.55 231,113
2019-09-09 $13.30 $13.30 $13.17 $13.26 $11.62 222,731
2019-09-06 $13.30 $13.37 $13.26 $13.30 $11.65 127,474
2019-09-05 $13.45 $13.49 $13.19 $13.30 $11.65 320,572
2019-09-04 $13.21 $13.40 $13.21 $13.37 $11.71 405,773
2019-09-03 $13.05 $13.19 $13.04 $13.17 $11.54 311,788
2019-08-30 $13.06 $13.10 $13.01 $13.07 $11.45 186,182
2019-08-29 $13.02 $13.05 $12.88 $13.01 $11.40 383,593
2019-08-28 $12.91 $13.02 $12.86 $12.98 $11.37 299,333
2019-08-27 $12.88 $12.98 $12.87 $12.91 $11.31 350,778
2019-08-26 $12.84 $12.90 $12.80 $12.86 $11.27 216,602
2019-08-23 $12.89 $12.95 $12.80 $12.81 $11.22 206,553
2019-08-22 $12.96 $13.00 $12.91 $12.92 $11.32 220,013
2019-08-21 $12.92 $12.99 $12.92 $12.98 $11.37 291,617
2019-08-20 $12.91 $12.98 $12.90 $12.94 $11.34 281,511
2019-08-19 $12.90 $13.01 $12.78 $12.93 $11.33 274,064
2019-08-16 $12.85 $12.93 $12.84 $12.88 $11.29 425,706
2019-08-15 $12.88 $12.93 $12.78 $12.90 $11.30 698,713
2019-08-14 $13.06 $13.06 $12.86 $12.91 $11.31 272,567
2019-08-13 $12.93 $13.07 $12.88 $12.98 $11.37 236,243
2019-08-12 $13.00 $13.06 $12.87 $12.90 $11.30 282,128
2019-08-09 $12.90 $13.01 $12.87 $12.97 $11.36 283,505
2019-08-08 $12.81 $12.99 $12.73 $12.94 $11.34 379,357
2019-08-07 $12.76 $12.92 $12.68 $12.88 $11.29 303,401
2019-08-06 $12.71 $12.82 $12.69 $12.80 $11.22 577,583
2019-08-05 $12.75 $12.76 $12.58 $12.61 $11.05 253,198
2019-08-02 $12.65 $12.79 $12.58 $12.76 $11.18 402,246
2019-08-01 $12.44 $12.66 $12.43 $12.63 $11.07 455,136
2019-07-31 $12.58 $12.60 $12.37 $12.45 $10.91 262,832
2019-07-30 $12.57 $12.63 $12.51 $12.54 $10.99 171,558
2019-07-29 $12.51 $12.63 $12.50 $12.58 $11.02 314,018
2019-07-26 $12.50 $12.57 $12.46 $12.51 $10.96 295,586
2019-07-25 $12.45 $12.55 $12.44 $12.46 $10.92 266,294
2019-07-24 $12.49 $12.49 $12.32 $12.43 $10.89 271,192
2019-07-23 $12.51 $12.52 $12.40 $12.50 $10.95 191,925
2019-07-22 $12.55 $12.58 $12.47 $12.50 $10.95 291,299
2019-07-19 $12.63 $12.67 $12.50 $12.54 $10.99 207,771
2019-07-18 $12.50 $12.67 $12.49 $12.64 $11.08 225,788
2019-07-17 $12.48 $12.59 $12.47 $12.54 $10.99 269,150
2019-07-16 $12.39 $12.45 $12.31 $12.43 $10.89 1,042,080
2019-07-15 $12.47 $12.50 $12.36 $12.40 $10.86 314,851
2019-07-12 $12.43 $12.48 $12.38 $12.46 $10.92 320,346
2019-07-11 $12.46 $12.47 $12.38 $12.45 $10.91 361,453
2019-07-10 $12.39 $12.47 $12.34 $12.41 $10.87 285,550
2019-07-09 $12.32 $12.39 $12.26 $12.35 $10.82 356,217
2019-07-08 $12.35 $12.35 $12.27 $12.34 $10.81 223,093
2019-07-05 $12.38 $12.38 $12.18 $12.32 $10.79 211,282
2019-07-03 $12.21 $12.43 $12.21 $12.37 $10.84 268,890
2019-07-02 $12.15 $12.24 $12.05 $12.18 $10.67 244,074
2019-07-01 $12.16 $12.17 $12.01 $12.04 $10.55 186,223
2019-06-28 $12.13 $12.19 $12.08 $12.11 $10.61 275,250
2019-06-27 $12.24 $12.27 $11.99 $12.09 $10.59 385,590
2019-06-26 $12.37 $12.39 $12.22 $12.31 $10.66 214,790
2019-06-25 $12.46 $12.48 $12.37 $12.39 $10.73 284,146
2019-06-24 $12.54 $12.56 $12.35 $12.44 $10.77 426,391
2019-06-21 $12.48 $12.52 $12.38 $12.47 $10.80 699,287
2019-06-20 $12.48 $12.53 $12.38 $12.50 $10.83 294,005
2019-06-19 $12.27 $12.40 $12.22 $12.36 $10.70 242,893
2019-06-18 $12.23 $12.26 $12.18 $12.23 $10.59 215,889
2019-06-17 $12.16 $12.23 $12.13 $12.22 $10.58 289,700
2019-06-14 $12.21 $12.22 $12.13 $12.18 $10.55 669,921
2019-06-13 $12.17 $12.22 $12.13 $12.16 $10.53 161,259
2019-06-12 $12.13 $12.31 $12.13 $12.16 $10.53 304,676
2019-06-11 $12.13 $12.19 $12.04 $12.13 $10.51 295,480
2019-06-10 $12.33 $12.33 $12.07 $12.11 $10.49 259,720
2019-06-07 $12.25 $12.34 $12.23 $12.27 $10.63 177,234
2019-06-06 $11.98 $12.20 $11.95 $12.16 $10.53 328,284
2019-06-05 $11.86 $12.03 $11.84 $11.95 $10.35 262,855
2019-06-04 $11.84 $11.87 $11.72 $11.80 $10.22 273,760
2019-06-03 $11.70 $11.80 $11.63 $11.75 $10.18 286,357
2019-05-31 $11.66 $11.71 $11.61 $11.65 $10.09 291,203
2019-05-30 $11.72 $11.78 $11.65 $11.69 $10.12 164,634
2019-05-29 $11.77 $11.82 $11.67 $11.71 $10.14 243,085
2019-05-28 $11.78 $11.87 $11.76 $11.79 $10.21 382,394
2019-05-24 $11.75 $11.83 $11.72 $11.75 $10.18 203,273
2019-05-23 $11.65 $11.75 $11.61 $11.72 $10.15 211,708
2019-05-22 $11.67 $11.71 $11.63 $11.66 $10.10 240,729
2019-05-21 $11.73 $11.81 $11.64 $11.65 $10.09 346,698
2019-05-20 $11.67 $11.70 $11.61 $11.69 $10.12 121,298
2019-05-17 $11.58 $11.69 $11.55 $11.66 $10.10 271,078
2019-05-16 $11.55 $11.71 $11.55 $11.59 $10.04 384,369
2019-05-15 $11.39 $11.55 $11.33 $11.52 $9.98 859,179
2019-05-14 $11.39 $11.49 $11.33 $11.34 $9.82 589,134
2019-05-13 $11.32 $11.39 $11.25 $11.38 $9.86 435,253
2019-05-10 $11.45 $11.45 $11.22 $11.38 $9.86 759,769
2019-05-09 $11.29 $11.37 $11.22 $11.34 $9.82 372,728
2019-05-08 $11.26 $11.31 $11.14 $11.29 $9.78 589,808
2019-05-07 $11.28 $11.33 $11.22 $11.25 $9.74 258,655
2019-05-06 $11.28 $11.41 $11.23 $11.31 $9.80 921,372
2019-05-03 $11.34 $11.38 $11.29 $11.32 $9.80 152,203
2019-05-02 $11.29 $11.34 $11.26 $11.29 $9.78 255,007
2019-05-01 $11.40 $11.40 $11.24 $11.28 $9.77 330,784
2019-04-30 $11.26 $11.42 $11.23 $11.40 $9.87 187,103
2019-04-29 $11.37 $11.37 $11.26 $11.29 $9.78 195,744
2019-04-26 $11.40 $11.44 $11.36 $11.37 $9.85 152,971
2019-04-25 $11.37 $11.45 $11.31 $11.40 $9.87 358,832
2019-04-24 $11.43 $11.43 $11.31 $11.36 $9.84 219,137
2019-04-23 $11.43 $11.51 $11.37 $11.42 $9.89 342,470
2019-04-22 $11.49 $11.55 $11.43 $11.49 $9.95 240,683
2019-04-18 $11.49 $11.52 $11.42 $11.46 $9.93 194,768
2019-04-17 $11.46 $11.48 $11.36 $11.47 $9.93 223,046
2019-04-16 $11.48 $11.54 $11.40 $11.40 $9.87 217,852
2019-04-15 $11.52 $11.54 $11.45 $11.46 $9.93 170,542
2019-04-12 $11.50 $11.53 $11.44 $11.48 $9.94 289,713
2019-04-11 $11.50 $11.50 $11.39 $11.46 $9.93 199,442
2019-04-10 $11.44 $11.60 $11.43 $11.48 $9.94 295,136
2019-04-09 $11.39 $11.49 $11.37 $11.43 $9.90 352,076
2019-04-08 $11.40 $11.43 $11.34 $11.40 $9.87 319,757
2019-04-05 $11.34 $11.39 $11.24 $11.38 $9.86 202,440
2019-04-04 $11.35 $11.42 $11.24 $11.31 $9.80 391,117
2019-04-03 $11.35 $11.41 $11.23 $11.34 $9.82 331,393
2019-04-02 $11.22 $11.29 $11.13 $11.29 $9.78 517,372
2019-04-01 $11.29 $11.31 $11.10 $11.22 $9.72 243,755
2019-03-29 $11.20 $11.33 $11.15 $11.27 $9.76 276,234
2019-03-28 $11.28 $11.31 $11.16 $11.16 $9.67 253,247
2019-03-27 $11.40 $11.40 $11.28 $11.38 $9.74 185,723
2019-03-26 $11.31 $11.41 $11.30 $11.37 $9.74 242,998
2019-03-25 $11.25 $11.32 $11.21 $11.29 $9.67 230,464
2019-03-22 $11.19 $11.33 $11.13 $11.28 $9.66 217,237
2019-03-21 $11.21 $11.29 $11.16 $11.19 $9.58 270,981
2019-03-20 $11.10 $11.24 $11.04 $11.19 $9.58 282,487
2019-03-19 $11.24 $11.24 $11.07 $11.08 $9.49 360,886
2019-03-18 $11.26 $11.26 $11.17 $11.22 $9.61 505,646
2019-03-15 $11.21 $11.30 $11.19 $11.23 $9.62 337,072
2019-03-14 $11.25 $11.33 $11.20 $11.22 $9.61 256,844
2019-03-13 $11.28 $11.34 $11.18 $11.25 $9.63 449,378
2019-03-12 $11.20 $11.31 $11.17 $11.30 $9.68 533,107
2019-03-11 $11.19 $11.21 $11.10 $11.16 $9.56 409,548
2019-03-08 $11.22 $11.22 $11.10 $11.14 $9.54 292,861
2019-03-07 $11.19 $11.24 $11.10 $11.19 $9.58 279,151
2019-03-06 $11.23 $11.33 $11.18 $11.18 $9.57 458,321
2019-03-05 $11.23 $11.32 $11.17 $11.23 $9.62 295,823
2019-03-04 $11.10 $11.30 $11.10 $11.24 $9.62 294,206
2019-03-01 $11.12 $11.21 $11.01 $11.04 $9.45 317,436
2019-02-28 $11.01 $11.15 $10.98 $11.09 $9.50 291,248
2019-02-27 $11.04 $11.10 $10.94 $11.03 $9.44 686,660
2019-02-26 $10.96 $11.15 $10.96 $11.12 $9.52 282,032
2019-02-25 $11.12 $11.12 $10.92 $10.97 $9.39 145,666
2019-02-22 $11.00 $11.11 $10.94 $11.06 $9.47 242,503
2019-02-21 $10.85 $11.02 $10.84 $11.00 $9.42 303,471
2019-02-20 $10.95 $10.95 $10.85 $10.87 $9.31 252,113
2019-02-19 $10.75 $10.94 $10.73 $10.93 $9.36 250,053
2019-02-15 $10.83 $10.84 $10.70 $10.75 $9.20 228,146
2019-02-14 $10.80 $10.84 $10.65 $10.80 $9.25 314,848
2019-02-13 $10.93 $10.93 $10.78 $10.81 $9.26 305,124
2019-02-12 $11.01 $11.01 $10.87 $10.92 $9.35 179,530
2019-02-11 $11.09 $11.09 $10.92 $10.93 $9.36 165,785
2019-02-08 $11.08 $11.13 $11.03 $11.08 $9.49 186,097
2019-02-07 $11.06 $11.17 $11.03 $11.15 $9.55 197,176
2019-02-06 $11.14 $11.18 $11.07 $11.10 $9.50 150,120
2019-02-05 $11.07 $11.18 $11.07 $11.15 $9.55 183,443
2019-02-04 $11.09 $11.13 $11.02 $11.06 $9.47 355,962
2019-02-01 $11.04 $11.14 $11.02 $11.06 $9.47 216,709
2019-01-31 $11.00 $11.10 $10.93 $11.04 $9.45 206,642
2019-01-30 $10.89 $11.00 $10.83 $10.97 $9.39 158,757
2019-01-29 $10.81 $10.89 $10.81 $10.86 $9.30 152,336
2019-01-28 $10.88 $10.94 $10.80 $10.82 $9.26 222,356
2019-01-25 $10.90 $10.98 $10.83 $10.93 $9.36 291,649
2019-01-24 $10.66 $10.84 $10.66 $10.82 $9.26 344,371
2019-01-23 $10.65 $10.70 $10.56 $10.64 $9.11 162,548
2019-01-22 $10.60 $10.69 $10.58 $10.63 $9.10 216,022
2019-01-18 $10.62 $10.68 $10.57 $10.66 $9.13 168,260
2019-01-17 $10.50 $10.68 $10.50 $10.58 $9.06 183,718
2019-01-16 $10.59 $10.61 $10.47 $10.55 $9.03 275,079
2019-01-15 $10.36 $10.60 $10.36 $10.59 $9.07 342,783
2019-01-14 $10.42 $10.45 $10.26 $10.32 $8.84 298,404
2019-01-11 $10.47 $10.53 $10.41 $10.44 $8.94 251,547
2019-01-10 $10.44 $10.49 $10.37 $10.46 $8.96 365,381
2019-01-09 $10.40 $10.44 $10.32 $10.42 $8.92 329,377
2019-01-08 $10.30 $10.39 $10.27 $10.38 $8.89 412,799
2019-01-07 $10.19 $10.27 $10.13 $10.26 $8.79 252,382
2019-01-04 $10.10 $10.21 $10.00 $10.10 $8.65 412,178
2019-01-03 $9.99 $10.09 $9.90 $10.04 $8.60 401,661
2019-01-02 $10.01 $10.03 $9.90 $9.96 $8.53 269,177
2018-12-31 $9.98 $10.10 $9.97 $10.05 $8.61 286,376
2018-12-28 $9.90 $9.98 $9.87 $9.91 $8.49 452,336
2018-12-27 $9.92 $10.06 $9.75 $10.05 $8.50 421,634
2018-12-26 $9.85 $9.94 $9.67 $9.93 $8.39 222,129
2018-12-24 $10.04 $10.09 $9.76 $9.83 $8.31 239,816
2018-12-21 $10.32 $10.34 $10.10 $10.10 $8.54 712,817
2018-12-20 $10.37 $10.42 $10.26 $10.29 $8.70 226,666
2018-12-19 $10.60 $10.60 $10.33 $10.34 $8.74 424,094
2018-12-18 $10.53 $10.56 $10.42 $10.54 $8.91 471,928
2018-12-17 $10.60 $10.68 $10.44 $10.48 $8.86 362,868
2018-12-14 $10.55 $10.78 $10.52 $10.59 $8.95 449,006
2018-12-13 $10.61 $10.87 $10.60 $10.85 $9.17 217,677
2018-12-12 $10.89 $10.96 $10.53 $10.61 $8.97 341,459
2018-12-11 $10.75 $10.96 $10.72 $10.84 $9.16 270,653
2018-12-10 $10.86 $10.86 $10.62 $10.74 $9.08 186,967
2018-12-07 $10.70 $10.88 $10.70 $10.86 $9.18 229,266
2018-12-06 $10.57 $10.70 $10.49 $10.69 $9.04 458,817
2018-12-04 $10.75 $10.85 $10.55 $10.59 $8.95 277,149
2018-12-03 $10.67 $10.73 $10.59 $10.70 $9.04 448,692
2018-11-30 $10.49 $10.61 $10.49 $10.59 $8.95 149,443
2018-11-29 $10.45 $10.53 $10.45 $10.53 $8.90 97,591
2018-11-28 $10.42 $10.49 $10.34 $10.45 $8.83 149,852
2018-11-27 $10.44 $10.51 $10.36 $10.44 $8.83 75,534
2018-11-26 $10.53 $10.53 $10.35 $10.45 $8.83 111,733
2018-11-23 $10.50 $10.55 $10.45 $10.52 $8.89 52,473
2018-11-21 $10.37 $10.54 $10.37 $10.50 $8.88 106,977
2018-11-20 $10.50 $10.50 $10.33 $10.36 $8.76 207,523
2018-11-19 $10.57 $10.58 $10.48 $10.52 $8.89 109,565
2018-11-16 $10.65 $10.69 $10.50 $10.55 $8.92 142,679
2018-11-15 $10.62 $10.78 $10.60 $10.67 $9.02 220,770
2018-11-14 $10.58 $10.76 $10.50 $10.66 $9.01 210,452
2018-11-13 $10.42 $10.59 $10.33 $10.54 $8.91 238,835
2018-11-12 $10.32 $10.45 $10.26 $10.40 $8.79 163,634
2018-11-09 $10.26 $10.37 $10.00 $10.32 $8.72 225,240
2018-11-08 $10.55 $10.60 $10.45 $10.49 $8.87 121,873
2018-11-07 $10.39 $10.57 $10.38 $10.54 $8.91 212,755
2018-11-06 $10.18 $10.37 $10.18 $10.37 $8.77 127,882
2018-11-05 $10.00 $10.24 $10.00 $10.20 $8.62 167,220
2018-11-02 $10.07 $10.07 $9.93 $9.97 $8.43 137,763
2018-11-01 $10.04 $10.13 $9.99 $10.04 $8.49 187,750
2018-10-31 $10.01 $10.10 $9.95 $9.98 $8.44 229,675
2018-10-30 $10.16 $10.22 $10.05 $10.08 $8.52 179,236
2018-10-29 $10.27 $10.27 $10.09 $10.13 $8.56 166,852
2018-10-26 $10.14 $10.27 $10.08 $10.22 $8.64 137,838
2018-10-25 $10.24 $10.27 $10.15 $10.16 $8.59 178,265
2018-10-24 $10.07 $10.32 $10.05 $10.27 $8.68 126,748
2018-10-23 $10.08 $10.18 $10.03 $10.05 $8.50 322,429
2018-10-22 $10.17 $10.18 $10.07 $10.12 $8.55 132,983
2018-10-19 $10.07 $10.23 $10.03 $10.15 $8.58 288,757
2018-10-18 $9.98 $10.11 $9.92 $10.09 $8.53 269,301
2018-10-17 $10.01 $10.01 $9.94 $9.98 $8.44 429,899
2018-10-16 $9.92 $10.02 $9.88 $10.01 $8.46 121,403
2018-10-15 $9.83 $9.95 $9.78 $9.85 $8.33 128,558
2018-10-12 $9.90 $9.92 $9.75 $9.82 $8.30 161,306
2018-10-11 $9.76 $9.91 $9.63 $9.79 $8.28 415,552
2018-10-10 $10.00 $10.00 $9.84 $9.84 $8.32 181,044
2018-10-09 $9.93 $10.01 $9.87 $10.00 $8.45 229,788
2018-10-08 $10.02 $10.04 $9.93 $10.00 $8.45 92,341
2018-10-05 $9.94 $10.01 $9.87 $9.94 $8.40 260,491
2018-10-04 $10.21 $10.21 $9.92 $10.08 $8.52 130,266
2018-10-03 $10.35 $10.41 $10.21 $10.23 $8.65 84,284
2018-10-02 $10.34 $10.39 $10.28 $10.35 $8.75 115,534
2018-10-01 $10.39 $10.42 $10.18 $10.34 $8.74 271,301
2018-09-28 $10.29 $10.39 $10.27 $10.36 $8.76 103,896
2018-09-27 $10.25 $10.32 $10.17 $10.27 $8.68 454,185
2018-09-26 $10.45 $10.52 $10.35 $10.36 $8.65 142,273
2018-09-25 $10.58 $10.58 $10.41 $10.45 $8.72 100,493
2018-09-24 $10.71 $10.71 $10.52 $10.55 $8.81 180,631
2018-09-21 $10.45 $10.70 $10.40 $10.63 $8.87 670,546
2018-09-20 $10.55 $10.58 $10.44 $10.56 $8.82 151,437
2018-09-19 $10.60 $10.63 $10.47 $10.55 $8.81 241,785
2018-09-18 $10.56 $10.62 $10.51 $10.60 $8.85 126,921
2018-09-17 $10.48 $10.59 $10.43 $10.56 $8.82 212,825
2018-09-14 $10.55 $10.55 $10.40 $10.45 $8.72 92,622
2018-09-13 $10.59 $10.59 $10.49 $10.55 $8.81 70,687
2018-09-12 $10.38 $10.60 $10.38 $10.54 $8.80 181,400
2018-09-11 $10.44 $10.47 $10.35 $10.37 $8.66 114,129
2018-09-10 $10.46 $10.47 $10.35 $10.43 $8.71 173,235
2018-09-07 $10.51 $10.55 $10.21 $10.35 $8.64 132,981
2018-09-06 $10.31 $10.61 $10.31 $10.58 $8.83 223,054
2018-09-05 $10.16 $10.34 $10.11 $10.32 $8.62 102,828
2018-09-04 $10.27 $10.35 $10.14 $10.16 $8.48 100,602
2018-08-31 $10.37 $10.46 $10.28 $10.35 $8.64 184,970
2018-08-30 $10.35 $10.44 $10.33 $10.39 $8.67 93,263
2018-08-29 $10.39 $10.40 $10.30 $10.36 $8.65 58,206
2018-08-28 $10.36 $10.39 $10.32 $10.36 $8.65 69,919
2018-08-27 $10.23 $10.34 $10.23 $10.32 $8.62 171,330
2018-08-24 $10.19 $10.24 $10.12 $10.21 $8.52 64,239
2018-08-23 $10.19 $10.25 $10.12 $10.14 $8.47 76,535
2018-08-22 $10.20 $10.26 $10.20 $10.23 $8.54 52,550
2018-08-21 $10.31 $10.32 $10.21 $10.22 $8.53 67,616
2018-08-20 $10.45 $10.45 $10.28 $10.30 $8.60 77,906
2018-08-17 $10.23 $10.44 $10.21 $10.43 $8.71 121,194
2018-08-16 $10.17 $10.25 $10.16 $10.18 $8.50 90,471
2018-08-15 $10.22 $10.25 $10.14 $10.17 $8.49 163,951
2018-08-14 $10.01 $10.26 $10.00 $10.24 $8.55 163,574
2018-08-13 $9.94 $10.02 $9.88 $9.99 $8.34 299,073
2018-08-10 $10.21 $10.33 $9.94 $9.94 $8.30 247,307
2018-08-09 $10.07 $10.25 $10.07 $10.23 $8.54 131,159
2018-08-08 $10.06 $10.11 $9.99 $10.07 $8.41 81,867
2018-08-07 $10.07 $10.13 $9.95 $10.09 $8.42 133,326
2018-08-06 $10.10 $10.12 $9.96 $10.01 $8.36 93,959
2018-08-03 $9.98 $10.16 $9.93 $10.07 $8.41 96,552
2018-08-02 $9.88 $9.98 $9.83 $9.94 $8.30 199,012
2018-08-01 $9.81 $9.88 $9.74 $9.86 $8.23 106,273
2018-07-31 $9.80 $9.92 $9.71 $9.82 $8.20 166,919
2018-07-30 $9.78 $9.83 $9.68 $9.81 $8.19 102,202
2018-07-27 $9.85 $9.86 $9.77 $9.78 $8.17 71,714
2018-07-26 $9.81 $9.87 $9.75 $9.85 $8.22 104,112
2018-07-25 $9.87 $9.88 $9.76 $9.82 $8.20 93,662
2018-07-24 $9.82 $9.86 $9.77 $9.81 $8.19 215,319
2018-07-23 $9.85 $9.85 $9.74 $9.79 $8.17 78,331
2018-07-20 $9.89 $9.94 $9.77 $9.84 $8.22 192,972
2018-07-19 $9.57 $9.93 $9.55 $9.86 $8.23 228,302
2018-07-18 $9.57 $9.62 $9.52 $9.60 $8.01 99,889
2018-07-17 $9.58 $9.62 $9.53 $9.57 $7.99 99,258
2018-07-16 $9.61 $9.67 $9.53 $9.60 $8.01 255,266
2018-07-13 $9.65 $9.68 $9.46 $9.57 $7.99 299,785
2018-07-12 $9.53 $9.68 $9.51 $9.65 $8.06 119,655
2018-07-11 $9.55 $9.62 $9.45 $9.51 $7.94 174,991
2018-07-10 $9.59 $9.63 $9.53 $9.59 $8.01 223,005
2018-07-09 $9.67 $9.68 $9.53 $9.57 $7.99 286,250
2018-07-06 $9.67 $9.72 $9.62 $9.65 $8.06 97,105
2018-07-05 $9.65 $9.68 $9.56 $9.64 $8.05 150,598
2018-07-03 $9.67 $9.71 $9.64 $9.65 $8.06 66,268
2018-07-02 $9.66 $9.68 $9.53 $9.62 $8.03 72,200
2018-06-29 $9.60 $9.71 $9.55 $9.67 $8.07 125,709
2018-06-28 $9.53 $9.59 $9.50 $9.55 $7.97 98,144
2018-06-27 $9.68 $9.73 $9.59 $9.64 $7.94 157,003
2018-06-26 $9.67 $9.74 $9.64 $9.67 $7.97 140,950
2018-06-25 $9.64 $9.69 $9.59 $9.67 $7.97 171,750
2018-06-22 $9.58 $9.62 $9.54 $9.62 $7.93 180,378
2018-06-21 $9.50 $9.55 $9.48 $9.55 $7.87 184,246
2018-06-20 $9.62 $9.62 $9.47 $9.50 $7.83 198,257
2018-06-19 $9.53 $9.63 $9.48 $9.57 $7.88 173,330
2018-06-18 $9.63 $9.66 $9.50 $9.57 $7.88 133,122
2018-06-15 $9.61 $9.67 $9.50 $9.62 $7.93 435,364
2018-06-14 $9.61 $9.68 $9.57 $9.59 $7.90 184,504
2018-06-13 $9.57 $9.60 $9.50 $9.59 $7.90 110,679
2018-06-12 $9.63 $9.63 $9.55 $9.57 $7.88 77,036
2018-06-11 $9.55 $9.61 $9.50 $9.59 $7.90 115,957
2018-06-08 $9.53 $9.61 $9.52 $9.58 $7.89 74,080
2018-06-07 $9.62 $9.63 $9.49 $9.52 $7.84 167,420
2018-06-06 $9.75 $9.80 $9.57 $9.63 $7.93 143,600
2018-06-05 $9.86 $9.86 $9.66 $9.70 $7.99 206,712
2018-06-04 $9.80 $9.88 $9.77 $9.83 $8.10 138,761
2018-06-01 $9.76 $9.81 $9.66 $9.79 $8.07 120,244
2018-05-31 $9.92 $9.92 $9.73 $9.75 $8.03 150,771
2018-05-30 $9.84 $9.94 $9.80 $9.91 $8.16 128,096
2018-05-29 $9.88 $9.88 $9.79 $9.85 $8.11 178,636
2018-05-25 $9.83 $9.93 $9.83 $9.90 $8.16 88,033
2018-05-24 $9.78 $9.92 $9.73 $9.90 $8.16 160,689
2018-05-23 $9.62 $9.81 $9.62 $9.77 $8.05 170,656
2018-05-22 $9.78 $9.80 $9.63 $9.66 $7.96 176,633
2018-05-21 $9.70 $9.80 $9.68 $9.78 $8.06 110,327
2018-05-18 $9.60 $9.69 $9.53 $9.68 $7.97 171,768
2018-05-17 $9.73 $9.73 $9.57 $9.62 $7.93 158,798
2018-05-16 $9.74 $9.76 $9.66 $9.71 $8.00 217,468
2018-05-15 $9.75 $9.79 $9.59 $9.71 $8.00 222,636
2018-05-14 $10.01 $10.01 $9.70 $9.80 $8.07 181,148
2018-05-11 $10.18 $10.18 $9.88 $9.93 $8.18 196,885
2018-05-10 $9.83 $9.91 $9.78 $9.87 $8.13 136,749
2018-05-09 $9.90 $9.90 $9.71 $9.77 $8.05 170,607
2018-05-08 $9.94 $9.97 $9.76 $9.89 $8.15 221,234
2018-05-07 $9.98 $10.02 $9.95 $9.99 $8.23 136,670
2018-05-04 $9.96 $10.03 $9.92 $9.95 $8.20 151,500
2018-05-03 $9.88 $9.94 $9.84 $9.92 $8.17 66,946
2018-05-02 $9.81 $9.92 $9.80 $9.87 $8.13 125,219
2018-05-01 $9.75 $9.80 $9.67 $9.78 $8.06 118,287
2018-04-30 $9.76 $9.82 $9.71 $9.74 $8.02 79,122
2018-04-27 $9.68 $9.80 $9.68 $9.76 $8.04 111,399
2018-04-26 $9.64 $9.68 $9.61 $9.67 $7.97 161,857
2018-04-25 $9.71 $9.74 $9.59 $9.63 $7.93 87,381
2018-04-24 $9.78 $9.78 $9.67 $9.75 $8.03 112,670
2018-04-23 $9.85 $9.87 $9.71 $9.76 $8.04 160,714
2018-04-20 $9.95 $9.95 $9.82 $9.86 $8.12 162,203
2018-04-19 $10.03 $10.08 $9.90 $9.94 $8.19 155,026
2018-04-18 $10.05 $10.08 $9.95 $10.03 $8.26 354,949
2018-04-17 $9.80 $10.13 $9.75 $9.99 $8.23 361,930
2018-04-16 $9.71 $9.90 $9.71 $9.81 $8.08 268,283
2018-04-13 $9.78 $9.80 $9.67 $9.70 $7.99 145,969
2018-04-12 $9.87 $9.90 $9.73 $9.75 $8.03 139,833
2018-04-11 $9.93 $9.95 $9.83 $9.89 $8.15 155,167
2018-04-10 $10.03 $10.04 $9.90 $9.93 $8.18 411,056
2018-04-09 $9.95 $10.00 $9.89 $9.97 $8.21 179,741
2018-04-06 $9.96 $10.01 $9.90 $9.91 $8.16 298,295
2018-04-05 $10.05 $10.05 $9.95 $9.99 $8.23 426,069
2018-04-04 $9.95 $10.04 $9.90 $10.03 $8.26 494,673
2018-04-03 $9.98 $10.02 $9.93 $10.01 $8.25 140,210
2018-04-02 $9.92 $10.01 $9.87 $9.93 $8.18 186,089
2018-03-29 $9.92 $10.00 $9.90 $9.92 $8.17 147,637
2018-03-28 $9.84 $9.94 $9.80 $9.90 $8.16 187,804
2018-03-27 $9.92 $10.02 $9.90 $9.94 $8.09 170,500
2018-03-26 $9.99 $10.02 $9.86 $9.91 $8.07 206,400
2018-03-23 $10.13 $10.13 $9.99 $10.01 $8.15 237,554
2018-03-22 $9.97 $10.11 $9.92 $10.05 $8.18 242,048
2018-03-21 $10.01 $10.06 $9.94 $9.97 $8.12 200,361
2018-03-20 $9.80 $9.96 $9.77 $9.94 $8.09 665,014
2018-03-19 $9.90 $9.90 $9.74 $9.82 $8.00 275,811
2018-03-16 $9.82 $9.92 $9.77 $9.89 $8.05 2,931,136
2018-03-15 $9.94 $9.96 $9.79 $9.83 $8.00 472,546
2018-03-14 $10.01 $10.03 $9.88 $9.95 $8.10 415,684
2018-03-13 $10.18 $10.21 $9.92 $9.96 $8.11 413,529
2018-03-12 $10.32 $10.35 $10.10 $10.15 $8.26 673,690
2018-03-09 $10.17 $10.20 $10.12 $10.17 $8.28 196,286
2018-03-08 $10.04 $10.08 $9.97 $10.05 $8.18 121,911
2018-03-07 $9.83 $10.07 $9.80 $10.02 $8.16 173,013
2018-03-06 $9.84 $9.89 $9.78 $9.85 $8.02 291,964
2018-03-05 $9.83 $9.86 $9.66 $9.75 $7.94 174,871
2018-03-02 $9.76 $9.98 $9.75 $9.91 $8.07 189,287
2018-03-01 $9.89 $9.89 $9.72 $9.85 $8.02 217,179
2018-02-28 $10.02 $10.02 $9.86 $9.87 $8.04 201,126
2018-02-27 $10.08 $10.10 $9.99 $9.99 $8.13 122,770
2018-02-26 $10.17 $10.18 $10.04 $10.12 $8.24 101,819
2018-02-23 $10.01 $10.20 $9.98 $10.10 $8.22 97,146
2018-02-22 $9.93 $9.99 $9.87 $9.92 $8.08 131,912
2018-02-21 $10.12 $10.12 $9.88 $9.93 $8.09 263,873
2018-02-20 $10.27 $10.29 $10.08 $10.10 $8.22 85,716
2018-02-16 $10.24 $10.33 $10.16 $10.27 $8.36 106,019
2018-02-15 $10.12 $10.26 $10.07 $10.23 $8.33 102,658
2018-02-14 $10.05 $10.12 $10.00 $10.09 $8.22 129,944
2018-02-13 $10.23 $10.23 $9.97 $10.06 $8.19 205,316
2018-02-12 $10.28 $10.36 $10.14 $10.20 $8.31 122,055
2018-02-09 $10.09 $10.26 $10.05 $10.22 $8.32 225,554
2018-02-08 $10.31 $10.31 $10.10 $10.10 $8.22 105,778
2018-02-07 $10.33 $10.40 $10.26 $10.27 $8.36 237,715
2018-02-06 $10.11 $10.34 $10.06 $10.27 $8.36 227,791
2018-02-05 $10.23 $10.43 $10.05 $10.25 $8.35 211,397
2018-02-02 $10.52 $10.58 $10.31 $10.43 $8.49 148,582
2018-02-01 $10.85 $10.85 $10.62 $10.66 $8.68 93,804
2018-01-31 $10.82 $10.89 $10.77 $10.85 $8.83 104,338
2018-01-30 $10.88 $10.90 $10.72 $10.78 $8.78 131,723
2018-01-29 $11.08 $11.08 $10.79 $10.86 $8.84 115,136
2018-01-26 $10.97 $11.06 $10.96 $11.01 $8.96 142,709
2018-01-25 $11.08 $11.08 $10.92 $10.98 $8.94 140,139
2018-01-24 $11.10 $11.12 $11.01 $11.04 $8.99 85,166
2018-01-23 $10.95 $11.09 $10.84 $11.04 $8.99 383,131
2018-01-22 $11.07 $11.07 $10.97 $11.00 $8.96 118,480
2018-01-19 $11.13 $11.13 $10.97 $11.01 $8.96 97,667
2018-01-18 $10.93 $11.13 $10.85 $11.06 $9.01 123,437
2018-01-17 $10.67 $11.00 $10.64 $10.90 $8.88 124,978
2018-01-16 $10.64 $10.70 $10.60 $10.66 $8.68 124,323
2018-01-12 $10.62 $10.62 $10.49 $10.58 $8.61 166,402
2018-01-11 $10.65 $10.67 $10.57 $10.60 $8.63 163,030
2018-01-10 $10.74 $10.75 $10.57 $10.66 $8.68 124,084
2018-01-09 $10.87 $10.91 $10.75 $10.76 $8.76 88,480
2018-01-08 $10.90 $10.93 $10.79 $10.89 $8.87 105,543
2018-01-05 $10.73 $10.93 $10.71 $10.87 $8.85 189,187
2018-01-04 $10.78 $10.93 $10.58 $10.66 $8.68 325,363
2018-01-03 $11.14 $11.14 $10.77 $10.78 $8.78 188,403
2018-01-02 $11.16 $11.18 $11.06 $11.12 $9.05 92,273
2017-12-29 $11.21 $11.23 $11.14 $11.16 $9.09 63,042
2017-12-28 $11.14 $11.20 $11.08 $11.17 $9.10 56,544
2017-12-27 $11.12 $11.23 $11.12 $11.18 $9.01 102,252
2017-12-26 $11.03 $11.19 $11.00 $11.06 $8.91 70,111
2017-12-22 $11.03 $11.14 $10.99 $11.05 $8.90 110,480
2017-12-21 $11.10 $11.10 $11.00 $11.03 $8.89 102,410
2017-12-20 $11.00 $11.04 $10.93 $11.02 $8.88 95,369
2017-12-19 $11.02 $11.05 $10.94 $10.96 $8.83 127,889
2017-12-18 $10.99 $11.04 $10.95 $10.99 $8.86 111,401
2017-12-15 $11.12 $11.12 $10.80 $10.95 $8.82 290,038
2017-12-14 $11.07 $11.16 $11.02 $11.10 $8.94 134,151
2017-12-13 $11.02 $11.15 $10.96 $11.06 $8.91 168,865
2017-12-12 $11.09 $11.09 $10.95 $10.98 $8.85 104,672
2017-12-11 $11.11 $11.13 $11.04 $11.10 $8.94 87,810
2017-12-08 $11.10 $11.14 $11.01 $11.08 $8.93 100,599
2017-12-07 $11.04 $11.10 $10.95 $11.07 $8.92 128,473
2017-12-06 $11.03 $11.10 $10.95 $11.01 $8.87 88,903
2017-12-05 $10.99 $11.04 $10.92 $10.93 $8.81 74,924
2017-12-04 $11.15 $11.16 $10.98 $10.98 $8.85 105,246
2017-12-01 $11.08 $11.17 $11.02 $11.13 $8.97 226,467
2017-11-30 $10.91 $11.01 $10.76 $10.99 $8.86 515,881
2017-11-29 $11.12 $11.12 $10.88 $10.89 $8.78 81,264
2017-11-28 $11.08 $11.14 $11.02 $11.14 $8.98 117,400
2017-11-27 $11.34 $11.34 $11.11 $11.12 $8.96 166,392
2017-11-24 $11.32 $11.34 $11.26 $11.28 $9.09 65,611
2017-11-22 $11.13 $11.27 $11.09 $11.25 $9.07 157,742
2017-11-21 $11.03 $11.08 $10.99 $11.04 $8.90 85,672
2017-11-20 $11.09 $11.12 $10.96 $11.00 $8.86 90,267
2017-11-17 $11.00 $11.16 $10.98 $11.08 $8.93 170,509
2017-11-16 $10.89 $11.04 $10.84 $10.98 $8.85 165,514
2017-11-15 $10.60 $10.85 $10.60 $10.81 $8.71 165,258
2017-11-14 $10.66 $10.66 $10.55 $10.63 $8.57 76,869
2017-11-13 $10.49 $10.65 $10.47 $10.63 $8.57 113,567
2017-11-10 $10.51 $10.53 $10.46 $10.49 $8.45 120,730
2017-11-09 $10.47 $10.58 $10.44 $10.52 $8.48 168,758
2017-11-08 $10.57 $10.57 $10.45 $10.51 $8.47 162,865
2017-11-07 $10.57 $10.62 $10.49 $10.54 $8.49 136,059
2017-11-06 $10.55 $10.66 $10.54 $10.65 $8.58 123,961
2017-11-03 $10.44 $10.68 $10.42 $10.55 $8.50 1,215,689
2017-11-02 $10.21 $10.39 $10.13 $10.35 $8.34 387,727
2017-11-01 $10.71 $10.75 $10.62 $10.70 $8.62 113,064
2017-10-31 $10.77 $10.78 $10.69 $10.69 $8.61 254,933
2017-10-30 $10.69 $10.80 $10.69 $10.78 $8.69 57,280
2017-10-27 $10.71 $10.74 $10.63 $10.70 $8.62 72,851
2017-10-26 $10.71 $10.77 $10.66 $10.71 $8.63 67,192
2017-10-25 $10.80 $10.90 $10.62 $10.72 $8.64 69,202
2017-10-24 $11.02 $11.04 $10.79 $10.83 $8.73 106,414
2017-10-23 $11.11 $11.13 $10.99 $11.01 $8.87 49,345
2017-10-20 $11.08 $11.20 $11.01 $11.01 $8.87 209,948
2017-10-19 $11.13 $11.21 $11.11 $11.18 $9.01 58,570
2017-10-18 $11.00 $11.18 $11.00 $11.14 $8.98 208,955
2017-10-17 $10.88 $11.04 $10.88 $11.01 $8.87 73,272
2017-10-16 $10.85 $10.99 $10.82 $10.91 $8.79 196,896
2017-10-13 $10.87 $10.91 $10.82 $10.83 $8.73 61,640
2017-10-12 $10.94 $10.94 $10.79 $10.86 $8.75 119,816
2017-10-11 $10.82 $10.96 $10.82 $10.91 $8.79 129,713
2017-10-10 $10.74 $10.83 $10.73 $10.77 $8.68 210,900
2017-10-09 $10.66 $10.79 $10.62 $10.72 $8.64 24,320
2017-10-06 $10.67 $10.73 $10.60 $10.70 $8.62 252,538
2017-10-05 $10.67 $10.73 $10.64 $10.71 $8.63 105,464
2017-10-04 $10.67 $10.75 $10.62 $10.75 $8.66 47,279
2017-10-03 $10.67 $10.74 $10.65 $10.68 $8.61 44,973
2017-10-02 $10.55 $10.68 $10.55 $10.66 $8.59 80,980
2017-09-29 $10.54 $10.63 $10.50 $10.57 $8.52 93,331
2017-09-28 $10.50 $10.59 $10.50 $10.55 $8.50 64,965
2017-09-27 $10.60 $10.66 $10.57 $10.57 $8.42 87,404
2017-09-26 $10.58 $10.65 $10.57 $10.62 $8.46 97,022
2017-09-25 $10.58 $10.61 $10.56 $10.57 $8.42 176,166
2017-09-22 $10.66 $10.66 $10.50 $10.56 $8.42 119,375
2017-09-21 $10.65 $10.71 $10.60 $10.64 $8.48 66,201
2017-09-20 $10.63 $10.70 $10.55 $10.64 $8.48 139,741
2017-09-19 $10.58 $10.69 $10.56 $10.56 $8.42 67,718
2017-09-18 $10.64 $10.73 $10.53 $10.57 $8.42 144,587
2017-09-15 $10.90 $10.90 $10.60 $10.65 $8.49 256,833
2017-09-14 $10.80 $10.94 $10.79 $10.87 $8.66 60,915
2017-09-13 $10.81 $10.84 $10.76 $10.84 $8.64 52,211
2017-09-12 $11.00 $11.01 $10.78 $10.79 $8.60 82,863
2017-09-11 $11.02 $11.07 $10.95 $11.02 $8.78 65,882
2017-09-08 $11.14 $11.15 $11.02 $11.03 $8.79 60,941
2017-09-07 $11.05 $11.21 $11.02 $11.14 $8.88 221,022
2017-09-06 $10.88 $11.07 $10.85 $10.99 $8.76 135,326
2017-09-05 $10.86 $10.90 $10.79 $10.90 $8.69 89,456
2017-09-01 $10.93 $10.93 $10.82 $10.87 $8.66 56,309
2017-08-31 $10.69 $10.88 $10.67 $10.85 $8.65 83,093
2017-08-30 $10.63 $10.66 $10.59 $10.61 $8.46 29,277
2017-08-29 $10.65 $10.79 $10.62 $10.68 $8.51 60,412
2017-08-28 $10.90 $10.90 $10.64 $10.65 $8.49 62,704
2017-08-25 $10.89 $10.92 $10.83 $10.83 $8.63 49,557
2017-08-24 $11.00 $11.00 $10.87 $10.88 $8.67 195,420
2017-08-23 $10.83 $11.02 $10.74 $11.02 $8.78 114,867
2017-08-22 $10.86 $10.86 $10.78 $10.82 $8.62 47,434
2017-08-21 $10.76 $10.88 $10.71 $10.71 $8.54 78,908
2017-08-18 $10.67 $10.75 $10.62 $10.73 $8.55 77,495
2017-08-17 $10.51 $10.66 $10.51 $10.55 $8.41 79,559
2017-08-16 $10.53 $10.59 $10.50 $10.55 $8.41 39,111
2017-08-15 $10.33 $10.50 $10.33 $10.49 $8.36 83,568
2017-08-14 $10.53 $10.53 $10.36 $10.36 $8.26 53,922
2017-08-11 $10.33 $10.54 $10.33 $10.51 $8.38 61,307
2017-08-10 $10.46 $10.51 $10.36 $10.45 $8.33 50,469
2017-08-09 $10.41 $10.46 $10.37 $10.43 $8.31 46,001
2017-08-08 $10.48 $10.53 $10.34 $10.44 $8.32 109,353
2017-08-07 $10.53 $10.70 $10.30 $10.57 $8.42 55,407
2017-08-04 $10.58 $10.58 $10.43 $10.49 $8.36 65,278
2017-08-03 $10.68 $10.72 $10.57 $10.58 $8.43 39,141
2017-08-02 $10.66 $10.68 $10.62 $10.64 $8.48 82,692
2017-08-01 $10.73 $10.74 $10.63 $10.65 $8.49 52,285
2017-07-31 $10.85 $10.85 $10.64 $10.73 $8.55 67,969
2017-07-28 $10.67 $10.78 $10.66 $10.77 $8.58 51,719
2017-07-27 $10.74 $10.75 $10.54 $10.59 $8.44 53,650
2017-07-26 $10.49 $10.74 $10.49 $10.70 $8.53 142,187
2017-07-25 $10.60 $10.61 $10.46 $10.49 $8.36 55,290
2017-07-24 $10.74 $10.74 $10.60 $10.64 $8.48 41,433
2017-07-21 $10.65 $10.78 $10.62 $10.69 $8.52 147,506
2017-07-20 $10.70 $10.77 $10.60 $10.66 $8.50 112,939
2017-07-19 $10.52 $10.68 $10.46 $10.67 $8.50 64,619
2017-07-18 $10.39 $10.46 $10.36 $10.45 $8.33 39,172
2017-07-17 $10.51 $10.51 $10.27 $10.29 $8.20 95,624
2017-07-14 $10.19 $10.51 $10.16 $10.45 $8.33 65,492
2017-07-13 $10.36 $10.36 $10.14 $10.15 $8.09 77,995
2017-07-12 $10.03 $10.33 $9.98 $10.28 $8.19 177,540
2017-07-11 $10.16 $10.16 $10.00 $10.03 $7.99 48,519
2017-07-10 $10.16 $10.25 $10.10 $10.25 $8.17 111,004
2017-07-07 $10.20 $10.20 $10.05 $10.17 $8.11 67,885
2017-07-06 $10.27 $10.27 $10.06 $10.17 $8.11 141,241
2017-07-05 $10.36 $10.38 $10.14 $10.28 $8.19 89,370
2017-07-03 $10.67 $10.70 $10.55 $10.56 $8.42 27,962
2017-06-30 $10.42 $10.54 $10.36 $10.54 $8.40 229,804
2017-06-29 $10.68 $10.68 $10.20 $10.39 $8.28 216,882
2017-06-28 $10.71 $10.72 $10.66 $10.67 $8.50 46,379
2017-06-27 $10.72 $10.77 $10.67 $10.75 $8.48 58,939
2017-06-26 $10.76 $10.80 $10.67 $10.71 $8.44 74,629
2017-06-23 $10.68 $10.76 $10.61 $10.75 $8.48 238,431
2017-06-22 $10.65 $10.76 $10.64 $10.69 $8.43 103,111
2017-06-21 $10.56 $10.61 $10.53 $10.57 $8.33 73,258
2017-06-20 $10.57 $10.63 $10.54 $10.62 $8.37 67,531
2017-06-19 $10.68 $10.78 $10.61 $10.65 $8.40 70,724
2017-06-16 $10.52 $10.68 $10.51 $10.67 $8.41 51,624
2017-06-15 $10.46 $10.51 $10.37 $10.50 $8.28 85,634
2017-06-14 $10.54 $10.59 $10.42 $10.49 $8.27 42,415
2017-06-13 $10.49 $10.51 $10.44 $10.50 $8.28 29,667
2017-06-12 $10.40 $10.43 $10.32 $10.42 $8.22 38,774
2017-06-09 $10.37 $10.43 $10.33 $10.36 $8.17 49,521
2017-06-08 $10.37 $10.39 $10.26 $10.33 $8.14 70,635
2017-06-07 $10.60 $10.60 $10.32 $10.33 $8.14 68,234
2017-06-06 $10.55 $10.67 $10.52 $10.60 $8.36 58,126
2017-06-05 $10.50 $10.55 $10.47 $10.52 $8.29 75,266
2017-06-02 $10.45 $10.57 $10.42 $10.50 $8.28 65,211
2017-06-01 $10.35 $10.47 $10.32 $10.41 $8.21 78,098
2017-05-31 $10.25 $10.36 $10.22 $10.33 $8.14 109,647
2017-05-30 $10.24 $10.25 $10.13 $10.23 $8.07 62,574
2017-05-26 $10.23 $10.32 $10.23 $10.26 $8.09 66,105
2017-05-25 $10.22 $10.24 $10.14 $10.24 $8.07 52,829
2017-05-24 $10.07 $10.22 $10.07 $10.22 $8.06 60,232
2017-05-23 $10.09 $10.19 $10.05 $10.05 $7.92 82,316
2017-05-22 $10.11 $10.30 $10.05 $10.24 $8.07 53,997
2017-05-19 $9.87 $10.03 $9.86 $10.03 $7.91 68,685
2017-05-18 $9.86 $9.92 $9.73 $9.85 $7.77 82,601
2017-05-17 $9.94 $9.99 $9.85 $9.90 $7.81 88,472
2017-05-16 $9.84 $9.99 $9.81 $9.95 $7.84 66,546
2017-05-15 $9.69 $9.79 $9.64 $9.77 $7.70 189,072
2017-05-12 $9.73 $9.73 $9.62 $9.68 $7.63 204,811
2017-05-11 $9.72 $9.72 $9.58 $9.66 $7.62 135,401
2017-05-10 $9.58 $9.74 $9.58 $9.73 $7.67 107,743
2017-05-09 $9.58 $9.58 $9.51 $9.58 $7.55 88,359
2017-05-08 $9.53 $9.60 $9.51 $9.60 $7.57 45,279
2017-05-05 $9.51 $9.57 $9.49 $9.51 $7.50 37,432
2017-05-04 $9.50 $9.51 $9.43 $9.48 $7.47 62,006
2017-05-03 $9.48 $9.52 $9.46 $9.51 $7.50 46,080
2017-05-02 $9.48 $9.58 $9.44 $9.48 $7.47 104,184
2017-05-01 $9.46 $9.51 $9.45 $9.47 $7.47 48,102
2017-04-28 $9.49 $9.49 $9.41 $9.46 $7.46 77,047
2017-04-27 $9.45 $9.51 $9.39 $9.47 $7.47 75,730
2017-04-26 $9.44 $9.51 $9.42 $9.45 $7.45 108,569
2017-04-25 $9.50 $9.53 $9.40 $9.46 $7.46 154,170
2017-04-24 $9.65 $9.65 $9.55 $9.60 $7.57 390,159
2017-04-21 $9.62 $9.65 $9.55 $9.58 $7.55 33,927
2017-04-20 $9.58 $9.63 $9.53 $9.60 $7.57 99,878
2017-04-19 $9.69 $9.71 $9.56 $9.61 $7.58 94,733
2017-04-18 $9.69 $9.74 $9.65 $9.74 $7.68 43,099
2017-04-17 $9.69 $9.74 $9.66 $9.72 $7.66 88,377
2017-04-13 $9.73 $9.73 $9.62 $9.66 $7.62 64,346
2017-04-12 $9.63 $9.70 $9.60 $9.70 $7.65 51,350
2017-04-11 $9.68 $9.71 $9.58 $9.61 $7.58 104,333
2017-04-10 $9.56 $9.71 $9.53 $9.69 $7.64 95,478
2017-04-07 $9.51 $9.59 $9.51 $9.57 $7.55 73,563
2017-04-06 $9.40 $9.50 $9.38 $9.50 $7.49 84,173
2017-04-05 $9.49 $9.51 $9.38 $9.42 $7.43 91,630
2017-04-04 $9.49 $9.49 $9.38 $9.45 $7.45 66,379
2017-04-03 $9.56 $9.56 $9.45 $9.50 $7.49 62,539
2017-03-31 $10.18 $10.18 $9.52 $9.58 $7.55 93,859
2017-03-30 $9.57 $9.64 $9.53 $9.55 $7.53 89,108
2017-03-29 $9.55 $9.59 $9.48 $9.57 $7.55 100,036
2017-03-28 $9.70 $9.71 $9.60 $9.67 $7.53 90,823
2017-03-27 $9.56 $9.65 $9.53 $9.63 $7.50 110,738
2017-03-24 $9.44 $9.59 $9.44 $9.55 $7.44 64,827
2017-03-23 $9.47 $9.51 $9.44 $9.47 $7.38 81,684
2017-03-22 $9.47 $9.49 $9.37 $9.47 $7.38 92,755
2017-03-21 $10.10 $10.10 $9.45 $9.47 $7.38 1,712
2017-03-20 $9.47 $9.47 $9.36 $9.42 $7.34 115,924
2017-03-17 $9.42 $9.46 $9.37 $9.42 $7.34 76,562
2017-03-16 $9.45 $9.45 $9.34 $9.40 $7.32 71,963
2017-03-15 $9.26 $9.42 $9.25 $9.42 $7.34 104,217
2017-03-14 $9.21 $9.24 $9.14 $9.23 $7.19 58,461
2017-03-13 $9.21 $9.30 $9.19 $9.22 $7.18 71,615
2017-03-10 $9.14 $9.23 $9.12 $9.21 $7.17 87,288
2017-03-09 $9.22 $9.23 $9.06 $9.07 $7.07 160,989
2017-03-08 $9.31 $9.31 $9.16 $9.21 $7.17 117,468
2017-03-07 $9.31 $9.35 $9.26 $9.33 $7.27 139,535
2017-03-06 $9.32 $9.32 $9.21 $9.30 $7.24 120,028
2017-03-03 $9.35 $9.43 $9.24 $9.28 $7.23 147,574
2017-03-02 $9.09 $9.31 $9.09 $9.27 $7.22 169,334
2017-03-01 $9.10 $9.13 $9.00 $9.13 $7.11 166,056
2017-02-28 $9.10 $9.18 $9.04 $9.09 $7.08 117,716
2017-02-27 $9.22 $9.22 $9.08 $9.12 $7.10 101,475
2017-02-24 $9.33 $9.33 $9.20 $9.25 $7.21 100,858
2017-02-23 $9.30 $9.37 $9.26 $9.32 $7.26 103,073
2017-02-22 $9.00 $9.25 $9.00 $9.23 $7.19 94,368
2017-02-21 $9.01 $9.01 $8.95 $9.01 $7.02 123,702
2017-02-17 $9.06 $9.06 $9.00 $9.02 $7.03 73,121
2017-02-16 $9.08 $9.11 $9.03 $9.07 $7.07 155,023
2017-02-15 $9.02 $9.09 $8.99 $9.04 $7.04 202,010
2017-02-14 $9.12 $9.12 $8.96 $9.05 $7.05 141,515
2017-02-13 $8.98 $9.11 $8.96 $9.07 $7.07 105,842
2017-02-10 $8.98 $9.00 $8.88 $8.99 $7.00 365,156
2017-02-09 $9.00 $9.04 $8.91 $8.97 $6.99 145,287
2017-02-08 $8.92 $8.95 $8.88 $8.94 $6.96 66,374
2017-02-07 $8.84 $8.94 $8.84 $8.88 $6.92 229,026
2017-02-06 $8.96 $8.96 $8.82 $8.89 $6.92 110,654
2017-02-03 $8.95 $9.05 $8.93 $8.95 $6.97 143,347
2017-02-02 $8.81 $8.92 $8.77 $8.89 $6.92 81,764
2017-02-01 $8.72 $8.75 $8.67 $8.74 $6.81 138,310
2017-01-31 $8.64 $8.72 $8.63 $8.70 $6.78 111,230
2017-01-30 $8.61 $8.63 $8.55 $8.59 $6.69 72,079
2017-01-27 $8.62 $8.62 $8.53 $8.58 $6.68 160,756
2017-01-26 $8.69 $8.69 $8.60 $8.62 $6.71 117,190
2017-01-25 $8.64 $8.72 $8.62 $8.68 $6.76 104,085
2017-01-24 $8.51 $8.62 $8.49 $8.59 $6.69 162,901
2017-01-23 $8.48 $8.54 $8.46 $8.49 $6.61 130,918
2017-01-20 $8.53 $8.53 $8.45 $8.47 $6.60 140,791
2017-01-19 $8.53 $8.56 $8.47 $8.52 $6.64 151,979
2017-01-18 $8.68 $8.72 $8.53 $8.56 $6.67 160,018
2017-01-17 $8.79 $8.79 $8.58 $8.67 $6.75 172,924
2017-01-13 $8.54 $8.55 $8.51 $8.52 $6.64 55,082
2017-01-12 $8.60 $8.60 $8.52 $8.55 $6.66 117,904
2017-01-11 $8.45 $8.54 $8.42 $8.52 $6.64 109,394
2017-01-10 $8.49 $8.51 $8.44 $8.45 $6.58 78,119
2017-01-09 $8.49 $8.51 $8.45 $8.47 $6.60 85,904
2017-01-06 $8.57 $8.57 $8.44 $8.47 $6.60 82,306
2017-01-05 $8.45 $8.51 $8.42 $8.49 $6.61 42,828
2017-01-04 $8.46 $8.47 $8.40 $8.47 $6.60 116,002
2017-01-03 $8.48 $8.48 $8.33 $8.35 $6.50 135,368
2016-12-30 $8.50 $8.51 $8.46 $8.48 $6.61 64,925
2016-12-29 $8.36 $8.48 $8.36 $8.46 $6.59 44,735
2016-12-28 $8.40 $8.92 $8.33 $8.39 $6.54 95,795
2016-12-27 $8.60 $8.91 $8.60 $8.90 $6.85 29,192
2016-12-23 $8.46 $8.46 $8.42 $8.43 $6.48 85,022
2016-12-22 $8.59 $8.59 $8.47 $8.48 $6.52 134,735
2016-12-21 $8.55 $8.66 $8.55 $8.64 $6.65 61,420
2016-12-20 $8.51 $8.60 $8.49 $8.59 $6.61 63,716
2016-12-19 $8.54 $8.54 $8.46 $8.48 $6.52 32,287
2016-12-16 $8.36 $8.54 $8.36 $8.53 $6.56 21,683
2016-12-15 $8.38 $8.42 $8.30 $8.34 $6.42 30,918
2016-12-14 $8.60 $8.67 $8.43 $8.44 $6.49 104,382
2016-12-13 $8.55 $8.62 $8.51 $8.60 $6.62 86,903
2016-12-12 $8.48 $8.51 $8.44 $8.51 $6.55 76,422
2016-12-09 $8.47 $8.51 $8.44 $8.47 $6.52 62,815
2016-12-08 $8.41 $8.49 $8.35 $8.46 $6.51 79,865
2016-12-07 $8.24 $8.39 $8.23 $8.38 $6.45 92,379
2016-12-06 $8.32 $8.34 $8.20 $8.26 $6.35 56,399
2016-12-05 $8.37 $8.37 $8.30 $8.31 $6.39 68,525
2016-12-02 $8.38 $8.45 $8.30 $8.30 $6.38 58,894
2016-12-01 $8.50 $8.57 $8.29 $8.48 $6.52 55,171
2016-11-30 $8.25 $8.30 $8.17 $8.29 $6.38 160,543
2016-11-29 $8.17 $8.58 $7.94 $8.20 $6.31 204,235
2016-11-28 $7.91 $8.05 $7.91 $8.05 $6.19 44,166
2016-11-25 $7.96 $7.96 $7.89 $7.89 $6.07 9,460
2016-11-23 $7.86 $7.88 $7.84 $7.85 $6.04 9,457
2016-11-22 $7.97 $7.97 $7.86 $7.89 $6.07 14,325
2016-11-21 $7.94 $7.95 $7.92 $7.94 $6.11 30,025
2016-11-18 $7.95 $7.96 $7.90 $7.93 $6.10 23,986
2016-11-17 $8.04 $8.06 $7.94 $7.95 $6.12 64,194
2016-11-16 $7.99 $8.26 $7.99 $8.03 $6.18 60,446
2016-11-15 $7.88 $8.06 $7.88 $8.04 $6.19 51,898
2016-11-14 $7.83 $7.87 $7.75 $7.82 $6.02 21,804
2016-11-11 $8.00 $8.00 $7.87 $7.87 $6.05 23,707
2016-11-10 $8.34 $8.34 $8.10 $8.13 $6.25 8,533
2016-11-09 $8.50 $8.50 $8.32 $8.34 $6.42 31,121
2016-11-08 $8.62 $8.70 $8.62 $8.70 $6.69 2,450
2016-11-07 $8.59 $8.61 $8.58 $8.58 $6.60 4,397
2016-11-04 $8.55 $8.58 $8.47 $8.57 $6.59 23,130
2016-11-03 $8.56 $8.56 $8.53 $8.53 $6.56 1,100
2016-11-02 $8.77 $8.77 $8.62 $8.62 $6.63 615
2016-11-01 $8.71 $8.85 $8.71 $8.78 $6.75 4,629
2016-10-31 $8.67 $8.85 $8.67 $8.85 $6.81 2,408
2016-10-28 $8.81 $8.81 $8.79 $8.81 $6.78 8,264
2016-10-27 $8.79 $8.79 $8.76 $8.76 $6.74 4,933
2016-10-26 $8.83 $8.83 $8.78 $8.79 $6.76 3,294
2016-10-25 $8.92 $8.92 $8.88 $8.88 $6.83 2,374
2016-10-24 $8.90 $9.05 $8.90 $8.90 $6.85 1,609
2016-10-21 $8.58 $8.93 $8.58 $8.93 $6.87 12,485
2016-10-20 $8.83 $8.83 $8.80 $8.80 $6.77 3,570
2016-10-19 $8.90 $8.90 $8.89 $8.89 $6.84 6,001
2016-10-18 $8.85 $8.85 $8.83 $8.84 $6.80 2,560
2016-10-17 $8.78 $8.79 $8.77 $8.77 $6.75 5,752
2016-10-14 $8.78 $8.78 $8.73 $8.73 $6.72 2,217
2016-10-13 $8.50 $8.77 $8.50 $8.77 $6.75 7,000
2016-10-12 $8.54 $8.61 $8.54 $8.59 $6.61 1,100
2016-10-11 $8.54 $8.57 $8.54 $8.54 $6.57 21,037
2016-10-10 $8.50 $8.53 $8.50 $8.53 $6.56 725
2016-10-07 $8.65 $8.65 $8.55 $8.62 $6.63 6,305
2016-10-06 $8.59 $8.70 $8.59 $8.70 $6.69 860
2016-10-05 $8.72 $8.72 $8.69 $8.69 $6.68 530
2016-10-04 $8.78 $8.78 $8.66 $8.66 $6.66 9,500
2016-10-03 $8.91 $8.91 $8.84 $8.84 $6.80 4,240
2016-09-30 $9.08 $9.08 $8.97 $8.97 $6.90 23,730
2016-09-29 $9.09 $9.11 $8.95 $9.04 $6.95 18,066
2016-09-28 $8.94 $9.06 $8.94 $9.06 $6.97 1,261
2016-09-27 $9.13 $9.13 $9.02 $9.02 $6.86 2,364
2016-09-26 $9.14 $9.14 $9.11 $9.13 $6.94 3,189
2016-09-23 $9.24 $9.24 $9.11 $9.11 $6.93 1,385
2016-09-22 $9.25 $9.26 $9.17 $9.17 $6.98 10,115
2016-09-21 $8.98 $9.11 $8.97 $9.11 $6.93 5,350
2016-09-20 $8.88 $8.92 $8.88 $8.92 $6.78 2,377
2016-09-19 $8.93 $8.93 $8.89 $8.89 $6.76 5,520
2016-09-16 $8.86 $8.87 $8.83 $8.83 $6.72 21,795
2016-09-15 $8.90 $8.96 $8.90 $8.94 $6.80 5,650
2016-09-14 $8.95 $9.00 $8.90 $8.90 $6.77 5,650
2016-09-13 $9.02 $9.03 $8.92 $8.92 $6.78 11,443
2016-09-12 $9.09 $9.20 $9.05 $9.17 $6.97 8,100
2016-09-09 $9.19 $9.19 $9.07 $9.09 $6.91 11,632
2016-09-08 $9.36 $9.39 $9.34 $9.34 $7.10 9,880
2016-09-07 $9.45 $9.45 $9.36 $9.37 $7.12 20,197
2016-09-06 $9.26 $9.46 $9.26 $9.46 $7.19 10,675
2016-09-02 $9.23 $9.28 $9.23 $9.28 $7.06 1,850
2016-09-01 $9.03 $9.03 $9.00 $9.00 $6.84 1,175
2016-08-31 $9.13 $9.13 $8.96 $8.96 $6.81 10,890
2016-08-30 $9.20 $9.20 $9.03 $9.03 $6.87 9,167
2016-08-29 $9.22 $9.22 $9.19 $9.21 $7.00 5,223
2016-08-26 $9.38 $9.38 $9.19 $9.19 $6.98 2,952
2016-08-25 $9.40 $9.40 $9.39 $9.39 $7.14 4,900
2016-08-24 $9.36 $9.45 $9.34 $9.37 $7.13 4,972
2016-08-23 $9.37 $9.51 $9.37 $9.47 $7.20 24,717
2016-08-22 $9.41 $9.43 $9.41 $9.43 $7.17 4,110
2016-08-19 $9.55 $9.59 $9.44 $9.47 $7.20 18,847
2016-08-18 $9.58 $9.59 $9.58 $9.59 $7.29 1,125
2016-08-17 $9.50 $9.55 $9.50 $9.55 $7.26 11,374
2016-08-16 $9.47 $9.50 $9.47 $9.50 $7.22 10,900
2016-08-15 $9.50 $9.50 $9.45 $9.45 $7.18 15,800
2016-08-12 $9.34 $9.41 $9.34 $9.38 $7.13 6,770
2016-08-11 $9.15 $9.15 $9.09 $9.14 $6.95 13,833
2016-08-10 $9.16 $9.18 $9.12 $9.12 $6.93 47,953
2016-08-09 $9.20 $9.20 $9.10 $9.10 $6.92 2,768
2016-08-08 $9.20 $9.22 $9.19 $9.22 $7.01 2,300
2016-08-05 $9.29 $9.29 $9.20 $9.21 $7.00 12,825
2016-08-04 $9.33 $9.35 $9.33 $9.35 $7.11 1,255
2016-08-03 $9.26 $9.29 $9.24 $9.29 $7.06 29,320
2016-08-02 $9.50 $9.50 $9.28 $9.29 $7.06 2,996
2016-08-01 $9.42 $9.42 $9.30 $9.30 $7.07 8,517
2016-07-29 $9.35 $9.35 $9.35 $9.35 $7.11 500
2016-07-28 $9.28 $9.28 $9.24 $9.24 $7.03 4,906
2016-07-27 $9.35 $9.35 $9.20 $9.20 $7.00 7,910
2016-07-26 $9.37 $9.37 $9.30 $9.30 $7.07 3,087
2016-07-25 $9.40 $9.40 $9.36 $9.37 $7.12 15,822
2016-07-22 $9.38 $9.45 $9.38 $9.45 $7.19 2,600
2016-07-21 $9.32 $9.43 $9.32 $9.43 $7.17 8,461
2016-07-20 $9.45 $9.47 $9.43 $9.44 $7.18 4,000
2016-07-19 $9.49 $9.50 $9.49 $9.50 $7.22 6,941
2016-07-18 $9.49 $9.49 $9.49 $9.49 $7.22 7,893
2016-07-15 $9.55 $9.55 $9.48 $9.49 $7.22 7,374
2016-07-14 $9.45 $9.58 $9.45 $9.56 $7.27 4,300
2016-07-13 $9.46 $9.50 $9.40 $9.50 $7.22 3,192
2016-07-12 $9.40 $9.40 $9.37 $9.37 $7.12 2,995
2016-07-11 $9.34 $9.34 $9.34 $9.34 $7.10 301
2016-07-08 $9.36 $9.38 $9.36 $9.37 $7.12 5,569
2016-07-07 $9.62 $9.62 $9.43 $9.43 $7.17 3,050
2016-07-06 $9.43 $9.50 $9.37 $9.50 $7.22 10,140
2016-07-05 $9.27 $9.41 $9.24 $9.41 $7.15 3,592
2016-07-01 $9.49 $9.49 $8.96 $9.00 $6.84 2,102
2016-06-30 $9.16 $9.24 $9.15 $9.22 $7.01 6,340
2016-06-29 $9.08 $9.12 $9.08 $9.08 $6.90 5,295
2016-06-28 $9.12 $9.13 $9.01 $9.02 $6.86 32,730
2016-06-27 $9.14 $9.14 $9.02 $9.08 $6.82 3,965
2016-06-24 $8.96 $9.14 $8.96 $9.11 $6.85 7,301
2016-06-23 $9.25 $9.26 $9.18 $9.18 $6.90 4,425
2016-06-22 $9.31 $9.31 $9.24 $9.25 $6.95 5,550
2016-06-21 $9.24 $9.24 $9.19 $9.19 $6.91 984
2016-06-20 $9.34 $9.34 $9.27 $9.28 $6.98 1,850
2016-06-17 $9.18 $9.21 $9.18 $9.21 $6.92 18,770
2016-06-16 $9.00 $9.09 $9.00 $9.09 $6.83 1,800
2016-06-15 $9.11 $9.17 $9.11 $9.13 $6.86 5,712
2016-06-14 $9.14 $9.14 $9.12 $9.12 $6.85 400
2016-06-13 $8.91 $9.19 $8.91 $9.16 $6.88 3,642
2016-06-10 $9.15 $9.15 $9.12 $9.12 $6.85 250
2016-06-09 $9.12 $9.12 $9.11 $9.12 $6.85 2,200
2016-06-08 $9.12 $9.13 $9.11 $9.12 $6.85 15,575
2016-06-07 $9.11 $9.11 $8.97 $9.00 $6.76 12,735
2016-06-06 $9.13 $9.17 $9.12 $9.12 $6.85 3,095
2016-06-03 $9.01 $9.05 $8.99 $9.05 $6.80 2,635
2016-06-02 $8.85 $8.85 $8.85 $8.85 $6.65 300
2016-06-01 $8.88 $8.88 $8.87 $8.88 $6.67 650
2016-05-31 $8.71 $8.85 $8.71 $8.83 $6.64 8,160
2016-05-27 $8.81 $8.81 $8.80 $8.80 $6.61 850
2016-05-26 $8.82 $8.85 $8.82 $8.85 $6.65 1,091
2016-05-25 $8.55 $8.70 $8.55 $8.70 $6.54 280,400
2016-05-24 $8.66 $8.66 $8.58 $8.58 $6.45 400,390
2016-05-23 $8.57 $8.82 $8.57 $8.77 $6.59 1,100
2016-05-20 $8.56 $8.65 $8.56 $8.65 $6.50 4,015
2016-05-19 $8.56 $8.56 $8.55 $8.55 $6.43 2,697
2016-05-18 $8.59 $8.64 $8.44 $8.55 $6.43 13,342
2016-05-17 $8.81 $8.88 $8.80 $8.80 $6.61 57,215
2016-05-16 $8.87 $8.95 $8.80 $8.80 $6.62 118,903
2016-05-13 $8.94 $8.94 $8.80 $8.80 $6.61 3,300
2016-05-12 $8.94 $8.94 $8.87 $8.87 $6.67 10,234
2016-05-11 $8.86 $8.87 $8.83 $8.87 $6.67 1,150
2016-05-10 $8.64 $8.73 $8.64 $8.73 $6.56 7,862
2016-05-09 $8.65 $8.67 $8.64 $8.64 $6.49 4,403
2016-05-06 $8.72 $8.72 $8.72 $8.72 $6.55 309
2016-05-05 $8.75 $8.75 $8.75 $8.75 $6.57 300
2016-05-04 $8.72 $8.72 $8.61 $8.62 $6.48 1,804
2016-05-03 $8.70 $8.70 $8.66 $8.70 $6.54 2,951
2016-05-02 $8.73 $8.78 $8.73 $8.78 $6.60 1,505
2016-04-29 $8.71 $8.74 $8.71 $8.71 $6.55 6,703
2016-04-28 $8.74 $8.74 $8.71 $8.71 $6.55 1,650
2016-04-27 $8.62 $8.62 $8.59 $8.59 $6.45 1,150
2016-04-26 $8.54 $8.63 $8.54 $8.59 $6.46 11,947
2016-04-25 $8.47 $8.54 $8.47 $8.50 $6.39 2,167
2016-04-22 $8.46 $8.49 $8.45 $8.48 $6.37 2,059
2016-04-21 $8.42 $8.43 $8.37 $8.42 $6.33 4,401
2016-04-20 $8.45 $8.47 $8.45 $8.45 $6.35 5,710
2016-04-19 $8.56 $8.56 $8.48 $8.48 $6.38 1,480
2016-04-18 $8.40 $8.40 $8.40 $8.40 $6.31 1,054
2016-04-15 $8.27 $8.35 $8.27 $8.35 $6.28 2,070
2016-04-14 $8.37 $8.37 $8.29 $8.29 $6.23 1,300
2016-04-13 $8.33 $8.39 $8.33 $8.39 $6.31 3,653
2016-04-12 $8.29 $8.30 $8.29 $8.30 $6.24 46,155
2016-04-11 $8.35 $8.35 $8.31 $8.31 $6.25 4,955
2016-04-08 $8.28 $8.28 $8.28 $8.28 $6.22 4,111
2016-04-07 $8.16 $8.16 $8.13 $8.13 $6.11 1,000
2016-04-06 $8.14 $8.18 $8.14 $8.17 $6.14 3,875
2016-04-05 $8.22 $8.22 $8.20 $8.20 $6.16 490
2016-04-04 $8.38 $8.38 $8.33 $8.33 $6.26 755
2016-04-01 $8.34 $8.34 $8.34 $8.34 $6.27 1,468
2016-03-31 $8.42 $8.42 $8.40 $8.40 $6.31 1,928
2016-03-30 $8.40 $8.40 $8.38 $8.38 $6.30 3,382
2016-03-29 $8.26 $8.26 $8.25 $8.25 $6.20 17,777
2016-03-28 $8.20 $8.25 $8.19 $8.25 $6.13 1,400
2016-03-24 $8.10 $8.11 $8.10 $8.11 $6.03 19,650
2016-03-23 $8.15 $8.21 $8.15 $8.17 $6.07 13,895
2016-03-22 $8.26 $8.30 $8.24 $8.24 $6.12 2,725
2016-03-21 $8.26 $8.32 $8.26 $8.29 $6.16 9,300
2016-03-18 $8.40 $8.41 $8.29 $8.29 $6.16 12,252
2016-03-17 $8.45 $8.48 $8.37 $8.37 $6.22 1,455
2016-03-16 $8.21 $8.22 $8.19 $8.22 $6.11 1,282
2016-03-15 $8.23 $8.23 $8.19 $8.19 $6.08 52,650
2016-03-14 $8.22 $8.22 $8.22 $8.22 $6.11 38,320
2016-03-11 $8.33 $8.33 $8.22 $8.22 $6.11 10,456
2016-03-10 $8.16 $8.16 $8.16 $8.16 $6.06 1,297
2016-03-09 $8.12 $8.13 $8.12 $8.13 $6.04 400
2016-03-08 $8.10 $8.10 $8.10 $8.10 $6.01 23,900
2016-03-07 $8.09 $8.21 $8.09 $8.21 $6.10 6,953
2016-03-04 $8.12 $8.12 $8.12 $8.12 $6.03 500
2016-03-03 $8.17 $8.17 $8.05 $8.08 $6.00 8,233
2016-03-02 $8.04 $8.07 $8.04 $8.05 $5.98 105,302
2016-03-01 $7.95 $7.98 $7.95 $7.96 $5.91 5,205
2016-02-29 $7.72 $7.75 $7.69 $7.72 $5.73 31,661
2016-02-26 $7.82 $7.82 $7.80 $7.80 $5.79 16,200
2016-02-25 $7.63 $7.78 $7.63 $7.78 $5.78 1,100
2016-02-24 $7.54 $7.62 $7.51 $7.62 $5.66 1,350
2016-02-23 $7.67 $7.68 $7.60 $7.60 $5.65 8,060
2016-02-22 $7.74 $7.79 $7.73 $7.79 $5.79 1,100
2016-02-19 $7.75 $7.75 $7.64 $7.72 $5.73 2,145
2016-02-18 $7.84 $7.84 $7.75 $7.84 $5.82 3,060
2016-02-17 $7.81 $7.81 $7.79 $7.79 $5.79 10,800
2016-02-16 $7.69 $7.69 $7.50 $7.58 $5.63 13,968
2016-02-12 $7.60 $7.60 $7.50 $7.54 $5.60 6,760
2016-02-11 $7.57 $7.68 $7.55 $7.55 $5.61 4,850
2016-02-10 $7.55 $7.65 $7.49 $7.65 $5.68 5,308
2016-02-09 $8.36 $8.36 $8.36 $8.36 $6.21 450
2016-02-08 $8.52 $8.55 $8.52 $8.55 $6.35 875
2016-02-05 $8.60 $8.62 $8.60 $8.62 $6.40 7,480
2016-02-04 $8.65 $8.73 $8.65 $8.66 $6.44 9,980
2016-02-03 $8.50 $8.60 $8.50 $8.59 $6.38 10,800
2016-02-02 $8.10 $8.33 $8.10 $8.32 $6.18 8,100
2016-02-01 $8.23 $8.23 $8.13 $8.18 $6.08 6,550
2016-01-29 $8.26 $8.26 $8.19 $8.19 $6.08 3,400
2016-01-28 $8.00 $8.06 $7.99 $8.06 $5.98 3,400
2016-01-27 $7.88 $7.93 $7.85 $7.93 $5.89 880
2016-01-26 $7.92 $8.12 $7.92 $8.04 $5.97 9,838
2016-01-25 $7.87 $7.87 $7.72 $7.72 $5.73 4,737
2016-01-22 $7.77 $7.98 $7.71 $7.89 $5.86 4,200
2016-01-21 $7.49 $7.51 $7.46 $7.48 $5.56 1,835
2016-01-20 $7.15 $7.43 $7.15 $7.41 $5.50 9,176
2016-01-19 $7.25 $7.31 $7.25 $7.25 $5.39 11,365
2016-01-15 $7.53 $7.53 $7.24 $7.35 $5.46 9,258
2016-01-14 $7.56 $7.56 $7.49 $7.49 $5.56 8,500
2016-01-13 $7.72 $7.72 $7.54 $7.54 $5.60 2,758
2016-01-12 $7.75 $7.75 $7.62 $7.62 $5.66 63,253
2016-01-11 $7.70 $7.70 $7.70 $7.70 $5.72 22,259
2016-01-08 $7.61 $7.80 $7.61 $7.80 $5.79 9,913
2016-01-07 $7.69 $7.69 $7.61 $7.61 $5.65 1,731
2016-01-06 $7.67 $7.67 $7.67 $7.67 $5.70 1,725
2016-01-05 $7.74 $7.76 $7.73 $7.76 $5.76 6,430
2016-01-04 $7.80 $7.80 $7.71 $7.71 $5.73 750
2015-12-31 $7.92 $7.92 $7.88 $7.88 $5.86 2,688
2015-12-30 $8.00 $8.00 $7.97 $7.97 $5.92 1,590
2015-12-29 $8.16 $8.17 $8.00 $8.03 $5.97 29,330
2015-12-28 $8.15 $8.41 $7.88 $8.31 $6.10 4,550
2015-12-24 $7.98 $8.18 $7.98 $8.18 $6.00 2,200
2015-12-23 $7.85 $7.96 $7.85 $7.96 $5.84 1,700
2015-12-22 $7.76 $7.76 $7.75 $7.75 $5.69 300
2015-12-21 $7.83 $7.83 $7.83 $7.83 $5.75 150
2015-12-18 $7.68 $7.74 $7.68 $7.74 $5.68 3,200
2015-12-17 $7.90 $7.90 $7.69 $7.69 $5.65 23,800
2015-12-16 $7.71 $7.90 $7.69 $7.90 $5.80 7,837
2015-12-15 $7.55 $7.57 $7.53 $7.57 $5.56 2,250
2015-12-14 $7.37 $7.45 $7.37 $7.45 $5.47 2,000
2015-12-11 $7.47 $7.47 $7.47 $7.47 $5.48 153
2015-12-10 $7.66 $7.66 $7.56 $7.59 $5.57 2,068
2015-12-09 $7.58 $7.58 $7.58 $7.58 $5.56 1,400
2015-12-08 $7.50 $7.50 $7.50 $7.50 $5.51 211
2015-12-07 $7.60 $7.60 $7.58 $7.58 $5.57 2,200
2015-12-04 $7.93 $7.93 $7.84 $7.84 $5.75 2,000
2015-12-03 $7.85 $7.88 $7.85 $7.88 $5.78 38,930
2015-12-02 $7.72 $7.72 $7.72 $7.72 $5.67 23,385
2015-12-01 $7.74 $7.75 $7.74 $7.75 $5.69 43,482
2015-11-30 $7.74 $7.74 $7.74 $7.74 $5.68 220
2015-11-27 $7.75 $7.75 $7.75 $7.75 $5.69 0
2015-11-25 $7.76 $7.76 $7.75 $7.75 $5.69 1,200
2015-11-24 $8.03 $8.03 $8.03 $8.03 $5.89 0
2015-11-23 $8.07 $8.07 $8.03 $8.03 $5.89 3,800
2015-11-20 $8.19 $8.19 $8.10 $8.10 $5.95 1,027
2015-11-19 $8.19 $8.20 $8.17 $8.20 $6.02 11,101
2015-11-18 $8.04 $8.10 $7.99 $8.06 $5.92 32,158
2015-11-17 $8.19 $8.20 $8.01 $8.01 $5.88 111,650
2015-11-16 $8.04 $8.04 $7.99 $8.04 $5.91 19,694
2015-11-13 $7.92 $8.00 $7.92 $7.98 $5.86 5,135
2015-11-12 $8.06 $8.07 $8.01 $8.01 $5.88 18,684
2015-11-11 $8.21 $8.21 $8.15 $8.15 $5.98 887
2015-11-10 $8.03 $8.12 $8.03 $8.12 $5.96 50,424
2015-11-09 $7.93 $8.13 $7.93 $8.13 $5.97 2,328
2015-11-06 $7.75 $7.91 $7.75 $7.91 $5.81 1,550
2015-11-05 $7.69 $7.70 $7.69 $7.70 $5.65 5,200
2015-11-04 $7.75 $7.77 $7.65 $7.67 $5.63 9,793
2015-11-03 $7.67 $7.76 $7.67 $7.76 $5.70 19,101
2015-11-02 $7.76 $7.76 $7.66 $7.67 $5.63 6,047
2015-10-30 $7.74 $7.74 $7.74 $7.74 $5.68 500
2015-10-29 $7.71 $7.71 $7.71 $7.71 $5.66 2,000
2015-10-28 $7.60 $7.71 $7.60 $7.71 $5.66 1,879
2015-10-27 $7.66 $7.72 $7.55 $7.60 $5.58 5,425
2015-10-26 $7.65 $7.65 $7.53 $7.53 $5.53 4,627
2015-10-23 $7.65 $7.65 $7.61 $7.61 $5.59 1,100
2015-10-22 $7.48 $7.65 $7.48 $7.65 $5.62 1,912
2015-10-21 $7.46 $7.47 $7.39 $7.41 $5.44 4,284
2015-10-20 $7.28 $7.55 $7.28 $7.51 $5.51 5,615
2015-10-19 $7.33 $7.33 $7.27 $7.27 $5.34 1,629
2015-10-16 $7.31 $7.31 $7.31 $7.31 $5.36 1,098
2015-10-15 $7.34 $7.37 $7.34 $7.37 $5.41 1,002
2015-10-14 $7.25 $7.28 $7.25 $7.28 $5.34 1,650
2015-10-13 $7.30 $7.30 $7.29 $7.29 $5.35 2,285
2015-10-12 $7.23 $7.23 $7.23 $7.23 $5.31 49
2015-10-09 $7.23 $7.23 $7.23 $7.23 $5.31 200
2015-10-08 $7.17 $7.19 $7.17 $7.19 $5.28 1,415
2015-10-07 $7.26 $7.26 $7.26 $7.26 $5.33 40
2015-10-06 $7.26 $7.26 $7.26 $7.26 $5.33 200
2015-10-05 $7.23 $7.23 $7.23 $7.23 $5.31 100
2015-10-02 $7.09 $7.09 $7.09 $7.09 $5.21 450
2015-10-01 $7.02 $7.02 $7.02 $7.02 $5.15 100
2015-09-30 $6.85 $6.85 $6.85 $6.85 $5.03 100
2015-09-29 $6.82 $6.88 $6.82 $6.86 $5.03 1,594
2015-09-28 $6.99 $6.99 $6.84 $6.84 $5.02 7,968
2015-09-25 $7.10 $7.17 $7.10 $7.14 $5.17 6,352
2015-09-24 $7.15 $7.15 $7.15 $7.15 $5.18 0
2015-09-23 $7.15 $7.17 $7.15 $7.15 $5.18 1,250
2015-09-22 $7.24 $7.24 $7.16 $7.16 $5.18 2,100
2015-09-21 $7.26 $7.26 $7.18 $7.19 $5.20 29,350
2015-09-18 $7.26 $7.26 $7.26 $7.26 $5.26 200
2015-09-17 $7.33 $7.45 $7.31 $7.42 $5.37 9,614
2015-09-16 $7.28 $7.33 $7.28 $7.33 $5.31 700
2015-09-15 $7.07 $7.16 $7.07 $7.12 $5.15 19,825
2015-09-14 $7.03 $7.04 $7.02 $7.04 $5.09 3,100
2015-09-11 $6.96 $6.96 $6.94 $6.94 $5.02 1,400
2015-09-10 $7.03 $7.03 $7.03 $7.03 $5.09 0
2015-09-09 $7.06 $7.08 $7.03 $7.03 $5.09 7,154
2015-09-08 $7.00 $7.13 $7.00 $7.10 $5.14 48,300
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.