Altius Minerals Corp (ATUSF) Exchange: OTCQX

  1. Overview
  2. Altius Minerals Corp (ATUSF)

Data as of May 2, 2025

$19.05 ($-0.36) -1.85%

Altius Minerals Corp - Daily Information
Click for more stock information on Altius Minerals Corp.
Daily Information Data
Date May 2, 2025
Open $19.45
Previous Close $19.05
High $19.46
Low $19.05
Adjusted Open $19.45
Previous Adjusted Close $19.05
Adjusted High $19.46
Adjusted Low $19.05

About Altius Minerals Corp (ATUSF)

No Description Available

Invest in Altius Minerals Corp (ATUSF)
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
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Altius Minerals Corp (ATUSF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $19.45 $19.46 $19.05 $19.05 $19.05 10,069
2025-05-01 $19.79 $19.79 $19.41 $19.41 $19.41 6,196
2025-04-30 $19.59 $19.64 $19.45 $19.64 $19.64 4,549
2025-04-29 $19.70 $19.92 $19.50 $19.92 $19.92 12,209
2025-04-28 $19.69 $19.69 $19.41 $19.60 $19.60 12,395
2025-04-25 $19.64 $19.64 $19.43 $19.52 $19.52 11,802
2025-04-24 $19.48 $20.09 $19.48 $19.71 $19.71 15,031
2025-04-23 $18.49 $19.56 $18.37 $19.48 $19.48 38,089
2025-04-22 $18.24 $18.60 $18.14 $18.54 $18.54 30,870
2025-04-21 $17.42 $18.02 $17.16 $17.72 $17.72 17,800
2025-04-17 $17.09 $17.78 $17.09 $17.40 $17.40 13,640
2025-04-16 $17.25 $17.70 $17.25 $17.50 $17.50 10,594
2025-04-15 $16.52 $17.54 $16.52 $17.24 $17.24 10,016
2025-04-14 $17.30 $17.64 $17.30 $17.50 $17.50 9,884
2025-04-11 $17.07 $17.27 $16.84 $17.23 $17.23 12,556
2025-04-10 $16.55 $16.85 $16.40 $16.50 $16.50 17,372
2025-04-09 $15.84 $16.91 $15.78 $16.57 $16.57 23,303
2025-04-08 $16.58 $16.92 $15.71 $15.79 $15.79 12,858
2025-04-07 $15.97 $16.53 $15.14 $16.28 $16.28 13,280
2025-04-04 $17.10 $17.10 $16.06 $16.23 $16.23 25,105
2025-04-03 $18.40 $18.40 $17.04 $17.09 $17.09 5,721
2025-04-02 $17.31 $17.31 $17.15 $17.25 $17.25 7,369
2025-04-01 $17.25 $17.46 $17.25 $17.38 $17.38 5,423
2025-03-31 $17.25 $17.41 $17.15 $17.27 $17.27 6,097
2025-03-28 $18.75 $18.75 $17.44 $17.46 $17.46 12,549
2025-03-27 $18.99 $18.99 $17.73 $17.82 $17.82 13,370
2025-03-26 $18.40 $18.40 $17.96 $17.96 $17.96 1,574
2025-03-25 $18.30 $18.35 $18.25 $18.34 $18.34 3,088
2025-03-24 $18.54 $18.54 $18.07 $18.20 $18.20 6,427
2025-03-21 $17.56 $18.00 $17.25 $18.00 $18.00 11,322
2025-03-20 $17.56 $17.72 $17.49 $17.56 $17.56 11,964
2025-03-19 $17.17 $17.71 $17.17 $17.70 $17.70 10,196
2025-03-18 $17.78 $17.78 $17.55 $17.62 $17.56 17,459
2025-03-17 $17.29 $17.74 $17.21 $17.74 $17.68 18,352
2025-03-14 $17.73 $17.73 $17.38 $17.46 $17.39 3,716
2025-03-13 $17.07 $17.53 $17.07 $17.36 $17.30 11,264
2025-03-12 $17.36 $17.67 $17.25 $17.25 $17.19 9,723
2025-03-11 $17.27 $17.27 $16.96 $17.11 $17.05 8,314
2025-03-10 $17.51 $17.51 $16.98 $17.05 $16.99 17,580
2025-03-07 $17.89 $17.93 $17.53 $17.89 $17.89 6,687
2025-03-06 $18.11 $18.30 $17.90 $17.92 $17.92 7,022
2025-03-05 $17.90 $18.15 $17.55 $18.15 $18.15 10,274
2025-03-04 $17.15 $17.58 $16.97 $17.51 $17.51 6,855
2025-03-03 $16.93 $17.75 $16.93 $16.99 $16.99 29,384
2025-02-28 $18.00 $18.00 $16.65 $16.78 $16.78 21,704
2025-02-27 $18.26 $18.34 $18.05 $18.08 $18.08 4,435
2025-02-26 $18.35 $18.66 $18.35 $18.46 $18.46 4,677
2025-02-25 $18.41 $18.41 $18.14 $18.34 $18.34 11,895
2025-02-24 $18.52 $18.72 $18.47 $18.57 $18.57 23,991
2025-02-21 $18.87 $18.87 $18.50 $18.56 $18.56 29,499
2025-02-20 $18.83 $18.90 $18.73 $18.86 $18.86 16,070
2025-02-19 $18.91 $18.91 $18.60 $18.71 $18.71 13,413
2025-02-18 $19.79 $19.79 $18.92 $18.92 $18.92 14,219
2025-02-14 $18.97 $19.26 $18.97 $19.01 $19.01 13,307
2025-02-13 $18.87 $19.19 $18.67 $19.19 $19.19 16,018
2025-02-12 $18.50 $18.79 $18.50 $18.71 $18.71 7,974
2025-02-11 $19.14 $19.17 $18.50 $18.62 $18.62 11,841
2025-02-10 $19.24 $19.24 $19.06 $19.14 $19.14 7,573
2025-02-07 $19.25 $19.50 $19.17 $19.20 $19.20 19,819
2025-02-06 $19.38 $19.50 $19.21 $19.27 $19.27 2,640
2025-02-05 $18.64 $19.30 $18.64 $19.18 $19.18 12,150
2025-02-04 $19.00 $19.60 $19.00 $19.30 $19.30 7,898
2025-02-03 $18.23 $18.81 $18.23 $18.79 $18.79 9,390
2025-01-31 $18.89 $19.10 $18.59 $18.59 $18.59 9,629
2025-01-30 $19.50 $19.50 $18.73 $18.95 $18.95 7,564
2025-01-29 $19.01 $19.08 $18.83 $18.95 $18.95 7,564
2025-01-28 $19.63 $19.63 $18.81 $18.81 $18.81 7,339
2025-01-27 $19.98 $19.98 $19.15 $19.72 $19.72 11,446
2025-01-24 $19.90 $20.00 $19.75 $19.97 $19.97 6,014
2025-01-23 $19.00 $19.82 $19.00 $19.82 $19.82 6,402
2025-01-22 $19.58 $19.58 $19.34 $19.36 $19.36 6,886
2025-01-21 $19.30 $20.06 $19.30 $19.54 $19.54 24,917
2025-01-17 $19.47 $19.85 $19.47 $19.85 $19.85 15,111
2025-01-16 $19.87 $19.87 $19.54 $19.63 $19.63 12,187
2025-01-15 $18.82 $19.90 $18.82 $19.79 $19.79 7,592
2025-01-14 $19.33 $19.85 $19.33 $19.75 $19.75 10,506
2025-01-13 $19.89 $19.89 $19.00 $19.32 $19.32 11,178
2025-01-10 $19.00 $19.52 $18.90 $19.33 $19.33 12,331
2025-01-08 $18.46 $18.64 $18.42 $18.64 $18.64 5,996
2025-01-07 $18.90 $18.90 $18.47 $18.53 $18.53 5,881
2025-01-06 $18.18 $19.07 $18.18 $18.89 $18.89 5,303
2025-01-03 $18.66 $18.66 $18.48 $18.53 $18.53 5,407
2025-01-02 $18.60 $18.86 $18.60 $18.60 $18.60 4,482
2024-12-31 $18.46 $18.63 $18.40 $18.60 $18.60 15,148
2024-12-30 $18.72 $18.79 $18.48 $18.63 $18.63 19,196
2024-12-27 $19.00 $19.09 $18.86 $18.91 $18.91 10,041
2024-12-26 $19.00 $19.20 $18.86 $18.98 $18.98 3,338
2024-12-24 $19.07 $19.07 $18.83 $18.95 $18.95 9,322
2024-12-23 $18.19 $18.80 $18.19 $18.76 $18.76 15,027
2024-12-20 $17.95 $18.28 $17.95 $18.23 $18.23 7,104
2024-12-19 $17.30 $18.07 $17.14 $18.02 $18.02 17,823
2024-12-18 $17.44 $17.44 $16.89 $16.89 $16.89 29,972
2024-12-17 $17.43 $17.60 $17.43 $17.52 $17.52 8,546
2024-12-16 $16.87 $17.93 $16.87 $17.74 $17.74 14,119
2024-12-13 $18.00 $18.00 $17.50 $17.80 $17.80 17,252
2024-12-12 $18.56 $18.66 $18.03 $18.03 $18.03 11,475
2024-12-11 $19.10 $19.12 $18.80 $18.83 $18.83 8,514
2024-12-10 $19.10 $19.21 $18.91 $19.21 $19.21 19,678
2024-12-09 $18.75 $19.33 $18.75 $18.96 $18.96 11,874
2024-12-06 $18.79 $18.79 $18.43 $18.52 $18.52 23,309
2024-12-05 $18.79 $18.79 $18.59 $18.61 $18.61 4,853
2024-12-04 $18.85 $18.85 $18.50 $18.61 $18.61 13,040
2024-12-03 $19.00 $19.09 $18.84 $18.90 $18.90 6,955
2024-12-02 $18.76 $18.76 $18.58 $18.72 $18.72 12,575
2024-11-29 $18.93 $19.00 $18.89 $18.95 $18.95 6,564
2024-11-27 $19.00 $19.09 $18.93 $18.94 $18.88 14,506
2024-11-26 $18.68 $18.82 $18.53 $18.82 $18.76 19,286
2024-11-25 $18.98 $19.06 $18.61 $18.65 $18.59 24,228
2024-11-22 $19.89 $19.89 $18.93 $18.98 $18.92 6,838
2024-11-21 $18.80 $18.91 $18.74 $18.89 $18.83 6,726
2024-11-20 $18.80 $18.84 $18.70 $18.74 $18.67 8,278
2024-11-19 $17.72 $18.77 $17.72 $18.60 $18.54 25,957
2024-11-18 $18.32 $18.70 $18.32 $18.70 $18.64 13,643
2024-11-15 $18.23 $18.23 $18.08 $18.08 $18.02 10,640
2024-11-14 $17.00 $18.05 $17.00 $17.92 $17.86 14,176
2024-11-13 $17.19 $17.76 $17.19 $17.63 $17.57 10,477
2024-11-12 $18.41 $18.41 $17.74 $17.76 $17.70 12,940
2024-11-11 $18.49 $18.49 $18.32 $18.36 $18.30 5,513
2024-11-08 $18.02 $19.28 $18.02 $18.61 $18.54 29,928
2024-11-07 $18.90 $19.44 $18.90 $19.44 $19.37 6,723
2024-11-06 $19.52 $19.54 $18.25 $18.73 $18.67 17,498
2024-11-05 $19.21 $19.76 $19.21 $19.55 $19.48 27,178
2024-11-04 $19.42 $19.52 $19.13 $19.20 $19.13 8,162
2024-11-01 $19.08 $19.29 $19.08 $19.27 $19.21 3,802
2024-10-31 $18.91 $18.92 $18.88 $18.88 $18.82 27,365
2024-10-30 $18.94 $19.13 $18.90 $19.08 $19.02 5,696
2024-10-29 $19.11 $19.18 $18.98 $19.18 $19.11 7,381
2024-10-28 $19.04 $19.12 $19.04 $19.11 $19.05 18,525
2024-10-25 $18.51 $19.13 $18.51 $19.03 $18.97 9,085
2024-10-24 $18.50 $18.86 $18.50 $18.86 $18.80 16,240
2024-10-23 $18.87 $18.87 $18.50 $18.52 $18.46 7,104
2024-10-22 $18.90 $19.06 $18.90 $19.00 $18.94 11,615
2024-10-21 $19.50 $19.63 $18.70 $18.78 $18.72 19,485
2024-10-18 $19.70 $19.70 $19.46 $19.64 $19.57 32,265
2024-10-17 $19.24 $19.60 $19.24 $19.52 $19.45 6,380
2024-10-16 $19.15 $19.45 $19.15 $19.25 $19.18 7,040
2024-10-15 $18.90 $19.13 $18.90 $19.13 $19.07 24,395
2024-10-14 $18.56 $19.13 $18.56 $18.92 $18.86 2,062
2024-10-11 $18.75 $19.11 $18.75 $19.08 $19.01 10,733
2024-10-10 $18.00 $18.62 $18.00 $18.56 $18.50 4,277
2024-10-09 $18.50 $18.50 $18.26 $18.41 $18.34 13,680
2024-10-08 $19.36 $19.36 $18.27 $18.51 $18.45 14,041
2024-10-07 $18.50 $18.55 $18.35 $18.55 $18.48 7,560
2024-10-04 $18.89 $18.89 $18.56 $18.63 $18.63 12,266
2024-10-03 $19.06 $19.06 $18.82 $18.89 $18.89 10,703
2024-10-02 $19.23 $19.56 $16.14 $19.40 $19.40 12,282
2024-10-01 $19.40 $19.45 $19.19 $19.45 $19.45 6,580
2024-09-30 $19.66 $19.66 $19.23 $19.27 $19.27 13,308
2024-09-27 $20.08 $20.17 $19.61 $19.61 $19.61 9,027
2024-09-26 $19.65 $20.20 $19.65 $20.05 $20.05 9,465
2024-09-25 $19.66 $19.94 $19.66 $19.66 $19.66 11,084
2024-09-24 $19.80 $19.80 $19.42 $19.66 $19.66 17,548
2024-09-23 $19.26 $19.51 $17.32 $19.51 $19.51 7,784
2024-09-20 $19.14 $19.23 $18.98 $19.21 $19.21 16,781
2024-09-19 $17.70 $19.68 $17.70 $19.30 $19.30 16,009
2024-09-18 $19.19 $19.72 $19.12 $19.27 $19.27 15,407
2024-09-17 $19.12 $19.25 $19.09 $19.20 $19.20 11,995
2024-09-16 $19.86 $19.86 $18.17 $19.13 $19.13 7,831
2024-09-13 $19.50 $20.01 $19.50 $19.75 $19.75 24,531
2024-09-12 $18.30 $19.38 $18.30 $19.32 $19.32 22,103
2024-09-11 $17.67 $18.22 $17.67 $18.17 $18.17 16,200
2024-09-10 $17.48 $17.51 $17.38 $17.39 $17.39 6,678
2024-09-09 $15.46 $17.62 $15.46 $17.62 $17.62 6,819
2024-09-06 $17.31 $17.36 $17.16 $17.23 $17.23 10,737
2024-09-05 $17.49 $17.50 $17.29 $17.32 $17.32 3,959
2024-09-04 $17.37 $17.50 $17.29 $17.33 $17.33 6,177
2024-09-03 $18.50 $18.50 $17.12 $17.27 $17.27 7,604
2024-08-30 $17.74 $18.00 $17.73 $18.00 $18.00 28,458
2024-08-29 $17.50 $17.72 $17.40 $17.72 $17.65 2,009
2024-08-28 $17.15 $17.76 $17.15 $17.45 $17.39 10,324
2024-08-27 $16.80 $17.66 $16.80 $17.66 $17.59 12,622
2024-08-26 $17.28 $17.53 $17.28 $17.51 $17.45 25,031
2024-08-23 $17.01 $17.41 $17.01 $17.33 $17.27 17,840
2024-08-22 $16.79 $17.04 $16.79 $16.97 $16.97 6,631
2024-08-21 $14.42 $17.00 $14.42 $16.87 $16.87 24,124
2024-08-20 $16.87 $17.02 $16.83 $16.91 $16.91 42,033
2024-08-19 $16.79 $16.90 $16.68 $16.80 $16.80 17,057
2024-08-16 $16.15 $16.75 $16.15 $16.70 $16.70 9,964
2024-08-15 $15.99 $16.12 $15.99 $16.00 $16.00 10,140
2024-08-14 $15.73 $16.00 $15.73 $15.88 $15.88 9,417
2024-08-13 $16.50 $16.50 $15.86 $15.87 $15.87 44,625
2024-08-12 $16.02 $16.34 $15.71 $16.14 $16.14 34,475
2024-08-09 $15.06 $16.05 $15.06 $16.05 $16.05 7,153
2024-08-08 $15.56 $15.81 $15.56 $15.81 $15.81 16,590
2024-08-07 $15.51 $15.70 $15.45 $15.51 $15.51 5,461
2024-08-06 $15.40 $15.91 $15.40 $15.84 $15.84 15,439
2024-08-05 $15.06 $15.50 $15.06 $15.46 $15.46 5,362
2024-08-02 $15.60 $16.02 $15.36 $15.77 $15.77 23,405
2024-08-01 $15.66 $15.66 $15.50 $15.60 $15.60 5,862
2024-07-31 $15.81 $16.12 $15.72 $15.95 $15.95 11,372
2024-07-30 $15.65 $15.82 $15.65 $15.76 $15.76 8,440
2024-07-29 $15.60 $15.62 $15.35 $15.62 $15.62 8,685
2024-07-26 $15.48 $15.78 $15.48 $15.60 $15.60 14,302
2024-07-25 $15.37 $15.48 $15.37 $15.44 $15.44 2,801
2024-07-24 $15.63 $15.63 $15.41 $15.41 $15.41 9,093
2024-07-23 $14.41 $15.53 $14.41 $15.49 $15.49 11,510
2024-07-22 $15.46 $15.51 $15.35 $15.43 $15.43 13,236
2024-07-19 $15.49 $15.67 $15.49 $15.51 $15.51 2,778
2024-07-18 $15.50 $15.68 $15.48 $15.61 $15.61 18,460
2024-07-17 $15.43 $15.56 $15.33 $15.55 $15.55 5,050
2024-07-16 $15.43 $15.43 $15.15 $15.39 $15.39 12,817
2024-07-15 $15.51 $15.60 $15.45 $15.45 $15.45 12,029
2024-07-12 $15.39 $15.58 $15.38 $15.53 $15.53 8,553
2024-07-11 $15.03 $15.42 $15.03 $15.38 $15.38 7,933
2024-07-10 $15.25 $15.42 $15.15 $15.30 $15.30 12,991
2024-07-09 $16.00 $16.00 $15.25 $15.25 $15.25 13,479
2024-07-08 $15.30 $15.40 $15.20 $15.40 $15.40 35,228
2024-07-05 $15.81 $15.84 $15.51 $15.53 $15.53 6,815
2024-07-03 $15.70 $15.81 $15.70 $15.81 $15.81 2,997
2024-07-02 $15.40 $15.40 $15.17 $15.25 $15.25 7,442
2024-07-01 $15.33 $15.67 $15.33 $15.40 $15.40 4,115
2024-06-28 $15.25 $15.62 $15.23 $15.49 $15.49 11,341
2024-06-27 $15.55 $15.71 $15.43 $15.46 $15.46 9,896
2024-06-26 $14.74 $15.65 $14.74 $15.57 $15.57 5,055
2024-06-25 $15.70 $15.72 $15.52 $15.52 $15.52 11,648
2024-06-24 $15.66 $15.71 $15.55 $15.71 $15.71 6,322
2024-06-21 $15.55 $15.55 $15.35 $15.51 $15.51 5,307
2024-06-20 $15.88 $15.88 $15.54 $15.59 $15.59 13,421
2024-06-18 $15.60 $15.60 $15.51 $15.54 $15.54 8,796
2024-06-17 $15.53 $15.85 $15.51 $15.66 $15.66 4,064
2024-06-14 $15.86 $15.86 $15.73 $15.78 $15.78 7,044
2024-06-13 $15.60 $15.93 $15.55 $15.93 $15.93 24,077
2024-06-12 $15.66 $15.78 $15.66 $15.78 $15.78 20,946
2024-06-11 $15.62 $15.64 $15.37 $15.61 $15.61 14,779
2024-06-10 $16.06 $16.06 $15.79 $15.97 $15.97 8,078
2024-06-07 $16.26 $16.26 $15.94 $15.94 $15.94 10,597
2024-06-06 $14.89 $16.52 $14.89 $16.48 $16.48 19,708
2024-06-05 $15.75 $16.06 $15.75 $15.95 $15.95 8,956
2024-06-04 $15.31 $15.70 $15.31 $15.61 $15.61 10,078
2024-06-03 $15.53 $16.12 $15.53 $15.90 $15.90 8,229
2024-05-31 $16.09 $16.32 $15.94 $16.32 $16.32 9,813
2024-05-30 $15.73 $15.98 $15.73 $15.95 $15.89 15,637
2024-05-29 $15.87 $15.94 $15.72 $15.85 $15.79 14,076
2024-05-28 $15.85 $16.10 $15.76 $16.10 $16.04 10,993
2024-05-24 $15.90 $15.96 $15.77 $15.96 $15.89 9,869
2024-05-23 $16.00 $16.02 $15.73 $15.78 $15.72 9,988
2024-05-22 $16.38 $16.47 $16.14 $16.14 $16.07 17,353
2024-05-21 $16.74 $16.74 $16.27 $16.48 $16.41 18,876
2024-05-20 $16.38 $16.50 $16.25 $16.48 $16.41 18,420
2024-05-17 $15.75 $16.44 $15.75 $16.44 $16.44 18,083
2024-05-16 $16.87 $16.87 $15.75 $15.75 $15.75 20,609
2024-05-15 $16.12 $16.15 $15.90 $16.13 $16.13 7,007
2024-05-14 $15.55 $16.19 $15.55 $16.19 $16.19 7,169
2024-05-13 $15.90 $16.02 $15.51 $15.55 $15.55 16,103
2024-05-10 $16.52 $16.55 $16.05 $16.05 $16.05 9,793
2024-05-09 $16.08 $16.59 $16.08 $16.25 $16.25 14,241
2024-05-08 $16.01 $16.08 $15.83 $15.86 $15.86 6,181
2024-05-07 $15.98 $16.21 $15.98 $16.03 $16.03 5,898
2024-05-06 $15.93 $16.24 $15.93 $16.22 $16.22 37,157
2024-05-03 $15.86 $16.02 $15.85 $15.97 $15.97 17,687
2024-05-02 $15.55 $15.86 $15.50 $15.86 $15.86 6,323
2024-05-01 $15.84 $15.85 $15.44 $15.69 $15.69 11,883
2024-04-30 $15.90 $15.98 $15.83 $15.84 $15.84 78,345
2024-04-29 $16.10 $16.11 $15.99 $16.01 $16.01 11,085
2024-04-26 $15.97 $16.12 $15.93 $16.12 $16.12 22,750
2024-04-25 $15.49 $15.79 $15.46 $15.79 $15.79 8,005
2024-04-24 $15.01 $15.53 $15.01 $15.38 $15.38 22,932
2024-04-23 $15.43 $15.45 $15.38 $15.38 $15.38 11,811
2024-04-22 $15.43 $15.50 $15.24 $15.40 $15.40 11,222
2024-04-19 $15.55 $15.75 $15.55 $15.73 $15.73 14,808
2024-04-18 $14.80 $15.55 $14.80 $15.55 $15.55 18,411
2024-04-17 $15.51 $15.51 $15.30 $15.30 $15.30 11,793
2024-04-16 $15.20 $15.43 $15.20 $15.40 $15.40 12,121
2024-04-15 $15.25 $15.39 $15.25 $15.27 $15.27 10,448
2024-04-12 $15.49 $15.75 $15.25 $15.25 $15.25 13,500
2024-04-11 $14.50 $15.36 $14.50 $15.36 $15.36 20,773
2024-04-10 $14.95 $15.05 $14.95 $15.02 $15.02 10,284
2024-04-09 $15.20 $15.20 $15.00 $15.19 $15.19 8,949
2024-04-08 $14.29 $15.25 $14.29 $15.24 $15.24 11,445
2024-04-05 $15.20 $15.29 $15.06 $15.22 $15.22 6,113
2024-04-04 $15.56 $15.57 $15.22 $15.54 $15.54 6,290
2024-04-03 $15.42 $15.60 $15.42 $15.54 $15.54 5,355
2024-04-02 $15.21 $15.42 $15.21 $15.23 $15.23 13,376
2024-04-01 $14.35 $15.32 $14.35 $15.23 $15.23 12,476
2024-03-28 $15.00 $15.25 $15.00 $15.16 $15.16 10,200
2024-03-27 $15.02 $15.07 $14.90 $15.07 $15.07 19,556
2024-03-26 $15.16 $15.16 $14.85 $14.85 $14.85 12,580
2024-03-25 $15.11 $15.15 $15.11 $15.11 $15.11 5,877
2024-03-22 $15.20 $15.20 $15.06 $15.09 $15.09 14,846
2024-03-21 $15.25 $15.34 $15.21 $15.34 $15.34 12,673
2024-03-20 $15.04 $15.31 $15.00 $15.31 $15.31 3,848
2024-03-19 $14.85 $15.16 $14.83 $15.14 $15.14 8,351
2024-03-18 $15.07 $15.25 $15.07 $15.08 $15.08 8,251
2024-03-15 $14.86 $15.19 $14.86 $15.13 $15.13 7,415
2024-03-14 $15.06 $15.09 $14.81 $15.08 $15.02 12,019
2024-03-13 $14.96 $15.15 $14.89 $15.08 $15.02 12,019
2024-03-12 $13.47 $15.75 $13.47 $14.16 $14.10 14,445
2024-03-11 $13.99 $14.20 $13.99 $14.16 $14.10 13,645
2024-03-08 $14.24 $14.24 $13.97 $13.99 $13.93 6,361
2024-03-07 $14.25 $14.34 $14.09 $14.10 $14.05 11,066
2024-03-06 $13.93 $14.23 $13.90 $14.23 $14.17 15,421
2024-03-05 $13.61 $13.74 $13.61 $13.69 $13.69 13,858
2024-03-04 $13.48 $13.61 $13.44 $13.61 $13.61 57,440
2024-03-01 $13.11 $13.51 $13.11 $13.30 $13.30 15,567
2024-02-29 $12.72 $13.15 $12.70 $13.15 $13.15 15,294
2024-02-28 $12.53 $12.74 $12.53 $12.65 $12.65 11,254
2024-02-27 $12.54 $12.69 $12.46 $12.69 $12.69 14,655
2024-02-26 $12.48 $12.63 $12.46 $12.54 $12.54 21,631
2024-02-23 $12.40 $12.66 $12.40 $12.62 $12.62 34,493
2024-02-22 $12.84 $12.84 $12.43 $12.43 $12.43 23,952
2024-02-21 $12.11 $12.56 $12.11 $12.55 $12.55 19,668
2024-02-20 $12.73 $12.81 $12.54 $12.73 $12.73 33,202
2024-02-16 $12.36 $12.85 $12.36 $12.73 $12.73 17,506
2024-02-15 $12.22 $12.41 $12.22 $12.36 $12.36 23,118
2024-02-14 $12.00 $12.35 $12.00 $12.18 $12.18 62,388
2024-02-13 $12.38 $12.38 $11.89 $12.02 $12.02 14,750
2024-02-12 $12.08 $12.46 $12.08 $12.43 $12.43 37,342
2024-02-09 $12.29 $12.40 $12.19 $12.19 $12.19 48,965
2024-02-08 $12.25 $12.47 $12.25 $12.34 $12.34 96,022
2024-02-07 $12.60 $12.66 $12.50 $12.50 $12.50 70,450
2024-02-06 $12.77 $12.86 $12.64 $12.65 $12.65 45,743
2024-02-05 $12.88 $12.98 $12.76 $12.79 $12.79 22,592
2024-02-02 $13.17 $13.17 $12.89 $12.98 $12.98 46,762
2024-02-01 $13.20 $13.33 $13.20 $13.30 $13.30 9,650
2024-01-31 $13.43 $13.60 $13.22 $13.22 $13.22 16,232
2024-01-30 $13.42 $13.50 $13.32 $13.49 $13.49 27,563
2024-01-29 $13.32 $13.59 $13.32 $13.56 $13.56 28,979
2024-01-26 $13.40 $13.56 $13.26 $13.36 $13.36 12,929
2024-01-25 $13.60 $13.62 $13.29 $13.36 $13.36 16,814
2024-01-24 $13.50 $14.03 $13.50 $13.60 $13.60 21,851
2024-01-23 $13.56 $14.00 $13.50 $13.91 $13.91 17,575
2024-01-22 $13.61 $13.79 $13.61 $13.74 $13.74 26,016
2024-01-19 $13.86 $13.86 $13.76 $13.83 $13.83 18,759
2024-01-18 $13.61 $13.88 $13.61 $13.83 $13.83 8,111
2024-01-17 $13.51 $13.89 $13.51 $13.67 $13.67 30,631
2024-01-16 $13.89 $13.95 $13.75 $13.95 $13.95 23,568
2024-01-12 $13.83 $13.96 $13.78 $13.85 $13.85 19,992
2024-01-11 $13.66 $13.73 $13.62 $13.73 $13.73 13,479
2024-01-10 $13.48 $13.84 $13.48 $13.66 $13.66 13,770
2024-01-09 $13.49 $13.57 $13.42 $13.55 $13.55 21,756
2024-01-08 $13.34 $13.71 $13.34 $13.57 $13.57 34,413
2024-01-05 $13.54 $13.70 $13.37 $13.46 $13.46 29,994
2024-01-04 $13.62 $13.69 $13.59 $13.65 $13.65 6,383
2024-01-03 $13.78 $13.78 $13.53 $13.62 $13.62 11,252
2024-01-02 $14.03 $14.03 $13.56 $13.68 $13.68 35,285
2023-12-29 $13.85 $14.05 $13.85 $13.95 $13.95 13,896
2023-12-28 $14.17 $14.24 $14.00 $14.05 $14.05 16,878
2023-12-27 $13.93 $14.21 $13.93 $14.17 $14.17 33,381
2023-12-26 $14.06 $14.15 $14.00 $14.09 $14.09 25,402
2023-12-22 $14.00 $14.21 $14.00 $14.20 $14.20 14,006
2023-12-21 $13.84 $14.09 $13.84 $14.00 $14.00 24,362
2023-12-20 $14.10 $14.10 $13.81 $13.81 $13.81 25,597
2023-12-19 $13.98 $14.18 $13.98 $14.08 $14.08 28,602
2023-12-18 $14.07 $14.10 $13.84 $13.87 $13.87 14,237
2023-12-15 $13.89 $14.18 $13.89 $14.00 $14.00 19,228
2023-12-14 $13.95 $14.08 $13.86 $13.97 $13.97 20,876
2023-12-13 $13.47 $13.88 $13.35 $13.87 $13.87 27,810
2023-12-12 $13.85 $13.85 $13.40 $13.46 $13.46 21,716
2023-12-11 $13.84 $14.07 $13.84 $14.07 $14.07 20,430
2023-12-08 $13.65 $14.21 $13.65 $14.03 $14.03 22,899
2023-12-07 $13.83 $13.83 $13.62 $13.67 $13.67 27,629
2023-12-06 $13.35 $14.02 $13.35 $13.85 $13.85 15,603
2023-12-05 $14.00 $14.00 $13.85 $13.86 $13.86 13,193
2023-12-04 $14.36 $14.38 $14.02 $14.11 $14.11 16,930
2023-12-01 $14.35 $14.52 $14.07 $14.52 $14.52 23,930
2023-11-30 $13.80 $14.07 $13.80 $14.07 $14.07 68,398
2023-11-29 $13.70 $13.89 $13.70 $13.84 $13.84 12,422
2023-11-28 $13.69 $13.94 $13.69 $13.92 $13.86 16,339
2023-11-27 $13.33 $13.94 $13.33 $13.76 $13.70 7,988
2023-11-24 $13.84 $13.90 $13.77 $13.77 $13.77 6,525
2023-11-22 $13.53 $13.67 $13.53 $13.67 $13.67 14,804
2023-11-21 $13.80 $13.91 $13.61 $13.62 $13.62 9,968
2023-11-20 $13.82 $13.93 $13.77 $13.80 $13.80 17,206
2023-11-17 $13.94 $13.94 $13.71 $13.82 $13.82 14,096
2023-11-16 $13.94 $13.94 $13.61 $13.69 $13.69 16,697
2023-11-15 $13.74 $14.16 $13.74 $13.89 $13.89 20,106
2023-11-14 $13.65 $13.93 $13.62 $13.63 $13.63 14,820
2023-11-13 $13.75 $13.83 $13.60 $13.60 $13.60 23,157
2023-11-10 $13.81 $13.87 $13.66 $13.84 $13.84 41,403
2023-11-09 $14.06 $14.69 $13.87 $13.92 $13.92 26,524
2023-11-08 $13.82 $14.02 $13.64 $13.72 $13.72 33,244
2023-11-07 $14.12 $14.23 $13.86 $13.86 $13.86 33,587
2023-11-06 $14.67 $14.68 $14.24 $14.25 $14.25 16,815
2023-11-03 $14.80 $14.90 $14.57 $14.57 $14.57 27,012
2023-11-02 $14.85 $15.07 $14.78 $14.86 $14.86 20,677
2023-11-01 $14.49 $14.83 $14.49 $14.75 $14.75 9,225
2023-10-31 $14.45 $14.99 $14.41 $14.78 $14.78 66,998
2023-10-30 $14.10 $14.59 $14.10 $14.40 $14.40 25,893
2023-10-27 $14.49 $14.66 $14.34 $14.34 $14.34 13,596
2023-10-26 $14.10 $14.54 $14.10 $14.52 $14.52 13,919
2023-10-25 $14.50 $14.70 $14.48 $14.49 $14.49 10,514
2023-10-24 $14.59 $14.80 $14.56 $14.61 $14.61 16,430
2023-10-23 $14.77 $15.00 $14.68 $14.90 $14.90 12,743
2023-10-20 $14.97 $15.34 $14.90 $15.21 $15.21 37,695
2023-10-19 $15.62 $15.62 $14.77 $14.88 $14.88 40,666
2023-10-18 $15.40 $15.60 $15.40 $15.55 $15.55 14,327
2023-10-17 $15.44 $15.59 $15.33 $15.34 $15.34 13,706
2023-10-16 $15.46 $15.70 $15.46 $15.53 $15.53 7,964
2023-10-13 $15.31 $15.34 $15.12 $15.13 $15.13 8,229
2023-10-12 $15.44 $15.67 $15.39 $15.67 $15.67 5,974
2023-10-11 $15.52 $15.56 $15.39 $15.44 $15.44 5,076
2023-10-10 $16.00 $16.00 $15.42 $15.55 $15.55 9,302
2023-10-09 $15.58 $15.60 $15.53 $15.53 $15.53 1,662
2023-10-06 $14.96 $15.46 $14.96 $15.41 $15.41 4,987
2023-10-05 $14.94 $15.13 $14.90 $15.05 $15.05 9,834
2023-10-04 $14.86 $15.00 $14.73 $14.84 $14.84 21,645
2023-10-03 $15.55 $15.55 $14.99 $15.00 $15.00 36,182
2023-10-02 $15.73 $15.78 $15.55 $15.64 $15.64 22,188
2023-09-29 $15.70 $16.16 $15.70 $16.16 $16.16 25,351
2023-09-28 $15.46 $15.65 $15.45 $15.55 $15.55 46,090
2023-09-27 $15.37 $15.55 $15.21 $15.47 $15.47 31,303
2023-09-26 $15.64 $15.64 $15.25 $15.31 $15.31 15,360
2023-09-25 $15.50 $15.96 $15.50 $15.66 $15.66 10,156
2023-09-22 $15.50 $15.73 $15.50 $15.65 $15.65 8,707
2023-09-21 $15.74 $15.80 $15.59 $15.62 $15.62 13,907
2023-09-20 $16.07 $16.21 $15.74 $15.74 $15.74 12,735
2023-09-19 $16.25 $16.30 $15.73 $15.73 $15.73 10,418
2023-09-18 $16.24 $16.35 $16.11 $16.26 $16.26 10,290
2023-09-15 $15.93 $16.49 $15.93 $16.23 $16.23 23,215
2023-09-14 $15.66 $16.06 $15.66 $15.94 $15.94 23,399
2023-09-13 $15.59 $15.65 $15.37 $15.46 $15.46 4,969
2023-09-12 $15.17 $15.62 $15.17 $15.56 $15.56 7,653
2023-09-11 $15.27 $15.65 $15.27 $15.50 $15.50 25,224
2023-09-08 $15.10 $15.46 $15.00 $15.27 $15.27 22,551
2023-09-07 $15.00 $15.45 $15.00 $15.34 $15.34 8,978
2023-09-06 $15.64 $15.69 $15.37 $15.47 $15.47 9,373
2023-09-05 $16.00 $16.00 $15.63 $15.63 $15.63 16,804
2023-09-01 $16.22 $16.27 $15.91 $16.18 $16.18 12,482
2023-08-31 $15.75 $16.36 $15.52 $16.36 $16.36 15,196
2023-08-30 $14.44 $15.61 $14.44 $15.38 $15.38 21,044
2023-08-29 $14.88 $15.27 $14.86 $15.27 $15.19 6,354
2023-08-28 $15.27 $15.27 $14.80 $14.95 $14.88 60,472
2023-08-25 $15.61 $15.61 $15.41 $15.41 $15.33 1,795
2023-08-24 $14.41 $15.64 $14.41 $15.57 $15.49 5,489
2023-08-23 $15.64 $15.70 $15.63 $15.63 $15.55 6,103
2023-08-22 $15.56 $15.60 $15.51 $15.54 $15.46 16,707
2023-08-21 $14.89 $15.50 $14.82 $15.46 $15.38 9,360
2023-08-18 $14.00 $14.99 $14.00 $14.82 $14.74 13,872
2023-08-17 $14.41 $14.41 $14.16 $14.16 $14.09 2,842
2023-08-16 $14.22 $14.35 $14.17 $14.35 $14.27 7,559
2023-08-15 $14.35 $14.35 $14.15 $14.16 $14.08 25,811
2023-08-14 $14.44 $14.60 $14.37 $14.37 $14.30 16,290
2023-08-11 $14.54 $14.59 $14.37 $14.59 $14.51 20,876
2023-08-10 $14.75 $14.87 $14.50 $14.54 $14.46 28,046
2023-08-09 $15.56 $15.56 $14.80 $14.87 $14.79 33,408
2023-08-08 $15.56 $15.78 $15.25 $15.65 $15.57 10,168
2023-08-07 $15.60 $15.84 $15.53 $15.81 $15.72 5,549
2023-08-04 $15.59 $15.75 $15.59 $15.75 $15.66 5,667
2023-08-03 $15.54 $15.67 $15.54 $15.59 $15.51 10,609
2023-08-02 $15.79 $15.79 $15.41 $15.52 $15.44 7,557
2023-08-01 $16.18 $16.18 $15.82 $15.90 $15.81 4,893
2023-07-31 $16.02 $16.26 $15.95 $16.26 $16.18 14,932
2023-07-28 $15.70 $15.90 $15.70 $15.90 $15.82 9,571
2023-07-27 $15.71 $15.95 $15.70 $15.72 $15.64 10,964
2023-07-26 $16.84 $16.84 $15.75 $15.88 $15.80 5,964
2023-07-25 $15.78 $16.30 $15.75 $16.30 $16.22 15,405
2023-07-24 $16.09 $16.12 $15.79 $16.00 $15.92 12,573
2023-07-21 $15.94 $15.95 $15.79 $15.79 $15.71 12,428
2023-07-20 $15.75 $16.34 $15.75 $16.19 $16.11 7,739
2023-07-19 $16.24 $16.34 $16.22 $16.29 $16.21 10,611
2023-07-18 $16.35 $16.35 $16.20 $16.24 $16.16 7,645
2023-07-17 $16.37 $16.37 $16.08 $16.21 $16.12 12,003
2023-07-14 $15.50 $16.41 $15.50 $16.39 $16.39 15,935
2023-07-13 $16.60 $16.61 $16.31 $16.34 $16.34 10,427
2023-07-12 $16.22 $16.66 $16.22 $16.52 $16.52 21,535
2023-07-11 $16.30 $16.40 $16.10 $16.13 $16.13 21,148
2023-07-10 $16.13 $16.16 $16.08 $16.11 $16.11 8,627
2023-07-07 $16.10 $16.14 $16.04 $16.11 $16.11 2,874
2023-07-06 $15.92 $15.92 $15.59 $15.61 $15.61 4,238
2023-07-05 $16.16 $16.33 $16.07 $16.13 $16.13 23,049
2023-07-03 $16.87 $16.87 $16.40 $16.61 $16.61 5,136
2023-06-30 $15.73 $16.54 $15.73 $16.54 $16.54 9,246
2023-06-29 $16.31 $16.44 $16.22 $16.22 $16.22 7,180
2023-06-28 $16.12 $16.12 $15.75 $15.94 $15.94 14,921
2023-06-27 $15.85 $16.35 $15.85 $16.30 $16.30 6,181
2023-06-26 $16.00 $16.02 $15.90 $15.93 $15.93 6,750
2023-06-23 $15.80 $15.80 $15.60 $15.78 $15.78 10,724
2023-06-22 $15.68 $16.01 $15.68 $15.83 $15.83 167,067
2023-06-21 $16.08 $16.09 $15.87 $15.87 $15.87 5,065
2023-06-20 $16.15 $16.50 $15.98 $16.06 $16.06 8,963
2023-06-16 $16.55 $16.55 $16.24 $16.31 $16.31 4,873
2023-06-15 $16.55 $16.70 $16.35 $16.35 $16.35 8,014
2023-06-14 $16.35 $16.66 $16.35 $16.51 $16.51 8,649
2023-06-13 $16.38 $16.47 $16.21 $16.27 $16.21 8,781
2023-06-12 $16.02 $16.17 $16.01 $16.10 $16.04 3,778
2023-06-09 $16.23 $16.27 $16.13 $16.16 $16.10 16,467
2023-06-08 $16.13 $16.19 $16.12 $16.19 $16.13 4,380
2023-06-07 $16.00 $16.65 $16.00 $16.20 $16.14 5,364
2023-06-06 $16.31 $16.52 $16.29 $16.51 $16.45 10,511
2023-06-05 $16.15 $16.31 $16.13 $16.25 $16.25 4,419
2023-06-02 $16.23 $16.31 $16.22 $16.31 $16.31 1,880
2023-06-01 $16.23 $16.29 $16.19 $16.27 $16.27 9,391
2023-05-31 $15.50 $15.90 $15.39 $15.90 $15.90 13,274
2023-05-30 $15.50 $15.81 $15.50 $15.53 $15.53 3,088
2023-05-26 $16.04 $16.05 $15.75 $15.78 $15.78 4,258
2023-05-25 $15.50 $15.89 $15.50 $15.58 $15.58 11,429
2023-05-24 $15.43 $16.03 $15.43 $15.81 $15.81 12,762
2023-05-23 $16.00 $16.33 $15.97 $16.33 $16.33 7,050
2023-05-22 $15.51 $16.33 $15.51 $16.09 $16.09 11,345
2023-05-19 $15.50 $16.32 $15.50 $16.32 $16.32 3,903
2023-05-18 $16.03 $16.23 $16.02 $16.23 $16.23 9,846
2023-05-17 $15.91 $16.11 $15.89 $16.05 $16.05 4,572
2023-05-16 $15.75 $16.12 $15.75 $15.99 $15.99 6,179
2023-05-15 $15.80 $16.37 $15.80 $16.11 $16.11 8,172
2023-05-12 $15.83 $15.88 $15.72 $15.79 $15.79 8,538
2023-05-11 $16.08 $16.08 $15.17 $15.34 $15.34 8,249
2023-05-10 $16.00 $16.30 $15.99 $16.05 $16.05 4,628
2023-05-09 $16.19 $16.32 $16.01 $16.01 $16.01 28,530
2023-05-08 $16.14 $16.30 $16.14 $16.30 $16.30 16,349
2023-05-05 $15.85 $16.21 $15.81 $16.09 $16.09 11,836
2023-05-04 $15.62 $15.91 $15.62 $15.81 $15.81 23,100
2023-05-03 $16.09 $16.09 $15.65 $15.67 $15.67 4,226
2023-05-02 $15.76 $15.94 $15.59 $15.88 $15.88 17,296
2023-05-01 $15.74 $15.95 $15.74 $15.77 $15.77 2,815
2023-04-28 $15.80 $15.80 $15.25 $15.74 $15.74 13,022
2023-04-27 $15.61 $15.89 $15.61 $15.80 $15.80 5,128
2023-04-26 $15.61 $15.85 $15.61 $15.80 $15.80 8,733
2023-04-25 $15.61 $15.78 $15.40 $15.69 $15.69 17,902
2023-04-24 $15.76 $15.94 $15.70 $15.70 $15.70 8,332
2023-04-21 $15.95 $15.98 $15.85 $15.96 $15.96 6,098
2023-04-20 $16.39 $16.62 $16.25 $16.27 $16.27 7,432
2023-04-19 $16.22 $16.58 $16.22 $16.58 $16.58 9,549
2023-04-18 $16.72 $16.84 $16.38 $16.84 $16.84 6,982
2023-04-17 $17.00 $17.00 $16.20 $16.34 $16.34 14,160
2023-04-14 $16.96 $16.96 $16.62 $16.81 $16.81 4,479
2023-04-13 $17.00 $17.15 $16.87 $16.95 $16.95 16,006
2023-04-12 $16.42 $17.00 $16.42 $16.90 $16.90 17,244
2023-04-11 $16.41 $16.67 $16.41 $16.55 $16.55 13,262
2023-04-10 $16.60 $16.60 $16.38 $16.56 $16.56 9,731
2023-04-06 $16.48 $16.79 $16.48 $16.70 $16.70 6,895
2023-04-05 $16.81 $16.81 $16.71 $16.76 $16.76 3,933
2023-04-04 $16.85 $17.00 $16.80 $16.83 $16.83 16,954
2023-04-03 $17.09 $17.09 $16.63 $16.92 $16.92 27,157
2023-03-31 $16.61 $16.96 $16.45 $16.93 $16.93 13,006
2023-03-30 $16.56 $16.80 $16.41 $16.55 $16.55 21,658
2023-03-29 $15.88 $16.50 $15.88 $16.39 $16.39 7,372
2023-03-28 $15.97 $16.05 $15.76 $15.76 $15.76 8,351
2023-03-27 $15.65 $16.00 $15.52 $15.96 $15.96 6,969
2023-03-24 $15.75 $15.80 $15.59 $15.78 $15.78 19,641
2023-03-23 $16.21 $16.25 $15.94 $15.94 $15.94 5,674
2023-03-22 $16.13 $16.26 $15.86 $16.22 $16.22 4,938
2023-03-21 $16.65 $16.65 $15.94 $16.09 $16.09 4,203
2023-03-20 $15.89 $17.01 $15.89 $16.51 $16.51 12,475
2023-03-17 $16.08 $16.60 $16.00 $16.55 $16.55 7,932
2023-03-16 $15.80 $16.10 $15.55 $16.08 $16.08 40,692
2023-03-15 $16.65 $16.65 $15.84 $15.89 $15.83 9,135
2023-03-14 $16.64 $16.92 $16.46 $16.56 $16.50 17,144
2023-03-13 $16.01 $16.70 $15.85 $16.27 $16.21 17,090
2023-03-10 $15.51 $16.11 $15.51 $16.00 $15.94 9,906
2023-03-09 $16.09 $16.50 $15.84 $15.91 $15.86 7,776
2023-03-08 $15.91 $16.37 $15.91 $15.96 $15.90 15,754
2023-03-07 $16.40 $16.90 $16.17 $16.37 $16.31 6,505
2023-03-06 $17.49 $17.49 $16.97 $17.01 $16.95 8,668
2023-03-03 $16.55 $17.40 $16.55 $17.29 $17.29 16,712
2023-03-02 $16.40 $16.74 $16.40 $16.70 $16.70 21,297
2023-03-01 $16.35 $16.47 $16.23 $16.44 $16.44 30,944
2023-02-28 $15.86 $16.00 $15.80 $15.87 $15.87 13,722
2023-02-27 $15.55 $15.89 $15.41 $15.69 $15.69 14,451
2023-02-24 $15.25 $15.60 $15.25 $15.58 $15.58 11,909
2023-02-23 $15.62 $16.65 $15.37 $15.64 $15.64 8,996
2023-02-22 $15.59 $15.79 $15.45 $15.58 $15.58 15,476
2023-02-21 $15.51 $16.02 $15.50 $15.58 $15.58 14,093
2023-02-17 $15.90 $15.95 $15.58 $15.85 $15.85 15,164
2023-02-16 $15.98 $16.15 $15.97 $16.00 $16.00 23,134
2023-02-15 $15.87 $16.01 $15.87 $15.96 $15.96 4,197
2023-02-14 $15.75 $16.18 $15.75 $16.16 $16.16 16,888
2023-02-13 $15.75 $15.97 $15.55 $15.72 $15.72 24,696
2023-02-10 $15.88 $16.29 $15.70 $16.16 $16.16 10,136
2023-02-09 $16.32 $16.38 $15.90 $15.92 $15.92 8,904
2023-02-08 $16.40 $16.45 $16.19 $16.31 $16.31 8,372
2023-02-07 $16.24 $16.38 $16.02 $16.36 $16.36 13,023
2023-02-06 $16.32 $16.55 $16.04 $16.13 $16.13 17,666
2023-02-03 $16.00 $16.61 $16.00 $16.53 $16.53 6,921
2023-02-02 $16.24 $16.35 $16.06 $16.08 $16.08 11,467
2023-02-01 $16.11 $17.15 $16.11 $17.07 $17.07 16,595
2023-01-31 $17.00 $17.00 $16.40 $16.79 $16.79 37,096
2023-01-30 $16.46 $16.78 $16.32 $16.32 $16.32 4,251
2023-01-27 $16.29 $16.51 $15.70 $16.39 $16.39 25,462
2023-01-26 $16.43 $16.57 $16.17 $16.40 $16.40 7,823
2023-01-25 $16.69 $16.99 $16.61 $16.61 $16.61 7,640
2023-01-24 $16.79 $16.92 $16.53 $16.92 $16.92 12,607
2023-01-23 $17.03 $17.03 $16.75 $16.95 $16.95 7,659
2023-01-20 $17.14 $17.15 $16.94 $17.06 $17.06 4,694
2023-01-19 $16.98 $17.18 $16.98 $17.00 $17.00 8,126
2023-01-18 $16.81 $17.28 $16.73 $16.89 $16.89 8,957
2023-01-17 $18.00 $18.00 $16.85 $16.94 $16.94 14,395
2023-01-13 $17.97 $17.97 $17.21 $17.76 $17.76 9,626
2023-01-12 $17.00 $17.61 $16.88 $17.58 $17.58 6,713
2023-01-11 $17.70 $17.70 $17.00 $17.03 $17.03 6,348
2023-01-10 $17.25 $17.74 $17.25 $17.62 $17.62 14,862
2023-01-09 $16.98 $17.53 $16.71 $17.19 $17.19 14,115
2023-01-06 $16.47 $16.69 $16.28 $16.59 $16.59 24,022
2023-01-05 $16.03 $16.20 $15.90 $16.08 $16.08 5,606
2023-01-04 $15.98 $16.04 $15.69 $16.04 $16.04 5,522
2023-01-03 $15.59 $16.52 $15.59 $15.98 $15.98 14,792
2022-12-30 $16.39 $16.67 $16.34 $16.46 $16.46 15,805
2022-12-29 $16.75 $16.75 $16.30 $16.33 $16.33 12,024
2022-12-28 $15.83 $16.70 $15.83 $16.55 $16.55 12,094
2022-12-27 $16.02 $16.02 $15.76 $15.83 $15.83 17,144
2022-12-23 $15.88 $16.07 $15.83 $16.01 $16.01 10,340
2022-12-22 $16.25 $16.25 $15.77 $16.05 $16.05 16,689
2022-12-21 $16.41 $16.50 $16.36 $16.36 $16.36 12,460
2022-12-20 $15.90 $16.35 $15.90 $16.31 $16.31 9,621
2022-12-19 $16.43 $16.54 $15.96 $16.00 $16.00 7,025
2022-12-16 $16.45 $16.53 $15.88 $16.53 $16.53 17,034
2022-12-15 $16.18 $16.63 $16.18 $16.42 $16.42 17,618
2022-12-14 $15.49 $16.48 $15.49 $16.24 $16.24 7,997
2022-12-13 $15.98 $16.48 $15.98 $16.26 $16.26 11,707
2022-12-12 $16.23 $16.23 $15.87 $16.08 $16.08 5,178
2022-12-09 $16.30 $16.59 $16.29 $16.41 $16.41 12,336
2022-12-08 $16.50 $16.83 $16.28 $16.28 $16.28 6,659
2022-12-07 $16.01 $16.50 $16.01 $16.50 $16.50 11,540
2022-12-06 $16.20 $16.64 $16.03 $16.03 $16.03 15,765
2022-12-05 $16.95 $16.95 $16.21 $16.30 $16.30 10,907
2022-12-02 $16.35 $16.90 $16.35 $16.76 $16.76 12,298
2022-12-01 $16.51 $16.73 $16.42 $16.55 $16.55 7,000
2022-11-30 $15.04 $16.32 $15.04 $16.32 $16.32 15,770
2022-11-29 $15.28 $15.74 $15.28 $15.66 $15.66 7,760
2022-11-28 $16.70 $16.70 $15.45 $15.48 $15.42 12,593
2022-11-25 $16.13 $16.26 $16.05 $16.26 $16.20 3,904
2022-11-23 $16.05 $16.45 $15.94 $16.45 $16.39 9,778
2022-11-22 $15.99 $16.23 $15.99 $16.13 $16.07 4,713
2022-11-21 $16.15 $16.19 $15.50 $15.85 $15.79 20,517
2022-11-18 $15.25 $16.21 $15.25 $16.19 $16.13 6,664
2022-11-17 $15.63 $16.36 $15.63 $16.22 $16.16 13,263
2022-11-16 $16.70 $16.71 $16.16 $16.18 $16.18 15,641
2022-11-15 $16.88 $17.06 $16.63 $16.86 $16.86 13,526
2022-11-14 $16.79 $16.95 $16.47 $16.81 $16.81 14,854
2022-11-11 $16.01 $16.81 $16.01 $16.74 $16.74 27,533
2022-11-10 $17.51 $17.51 $15.91 $15.98 $15.98 32,684
2022-11-09 $17.25 $17.88 $17.00 $17.29 $17.29 34,992
2022-11-08 $16.87 $17.49 $16.87 $17.45 $17.45 19,602
2022-11-07 $17.00 $17.30 $16.75 $16.85 $16.85 91,721
2022-11-04 $16.20 $17.24 $16.07 $16.97 $16.97 47,256
2022-11-03 $15.70 $16.02 $15.58 $15.59 $15.59 46,189
2022-11-02 $16.19 $16.67 $15.84 $15.84 $15.84 43,154
2022-11-01 $15.86 $16.31 $15.84 $16.30 $16.30 33,137
2022-10-31 $15.45 $15.68 $15.38 $15.68 $15.68 14,760
2022-10-28 $15.64 $15.64 $15.24 $15.45 $15.45 14,078
2022-10-27 $15.76 $15.81 $15.56 $15.66 $15.66 17,436
2022-10-26 $15.46 $15.95 $15.36 $15.63 $15.63 24,646
2022-10-25 $15.10 $15.36 $15.00 $15.13 $15.13 14,367
2022-10-24 $15.25 $15.68 $14.95 $15.08 $15.08 35,056
2022-10-21 $14.32 $15.33 $14.20 $15.25 $15.25 36,814
2022-10-20 $14.39 $14.73 $14.21 $14.32 $14.32 24,213
2022-10-19 $14.04 $14.33 $14.03 $14.27 $14.27 12,683
2022-10-18 $14.13 $14.30 $13.77 $14.02 $14.02 13,820
2022-10-17 $13.53 $14.25 $13.53 $14.05 $14.05 16,474
2022-10-14 $13.87 $14.25 $13.61 $13.63 $13.63 9,738
2022-10-13 $13.48 $14.24 $13.28 $14.24 $14.24 7,661
2022-10-12 $13.64 $13.78 $13.50 $13.75 $13.75 6,377
2022-10-11 $13.65 $13.90 $13.57 $13.61 $13.61 16,463
2022-10-10 $13.98 $13.98 $13.61 $13.62 $13.62 7,340
2022-10-07 $14.55 $14.55 $13.98 $13.98 $13.98 7,374
2022-10-06 $13.69 $15.00 $13.69 $14.64 $14.64 19,682
2022-10-05 $14.82 $15.01 $14.82 $15.01 $15.01 6,628
2022-10-04 $15.21 $15.34 $14.95 $15.20 $15.20 15,500
2022-10-03 $14.38 $14.99 $14.38 $14.99 $14.99 12,750
2022-09-30 $13.75 $14.19 $13.04 $14.07 $14.07 8,352
2022-09-29 $12.50 $13.89 $12.50 $13.89 $13.89 7,031
2022-09-28 $12.83 $13.34 $12.80 $13.31 $13.31 15,899
2022-09-27 $12.00 $12.91 $12.00 $12.86 $12.86 9,478
2022-09-26 $12.49 $12.93 $12.25 $12.31 $12.31 41,461
2022-09-23 $13.00 $13.12 $12.49 $12.76 $12.76 53,321
2022-09-22 $13.00 $13.45 $13.00 $13.27 $13.27 15,610
2022-09-21 $13.55 $13.67 $13.31 $13.44 $13.44 10,646
2022-09-20 $13.12 $14.21 $13.10 $13.56 $13.56 6,940
2022-09-19 $13.50 $13.65 $13.22 $13.65 $13.65 20,019
2022-09-16 $13.24 $13.47 $13.22 $13.40 $13.40 12,105
2022-09-15 $13.83 $14.00 $13.34 $13.38 $13.38 20,186
2022-09-14 $15.24 $15.24 $13.90 $14.03 $14.03 15,364
2022-09-13 $14.83 $15.30 $14.68 $14.68 $14.68 17,235
2022-09-12 $14.95 $15.24 $14.94 $15.17 $15.17 30,728
2022-09-09 $13.75 $14.95 $13.75 $14.95 $14.95 11,341
2022-09-08 $14.15 $14.21 $14.04 $14.21 $14.21 7,206
2022-09-07 $13.95 $14.19 $13.80 $14.12 $14.12 19,875
2022-09-06 $14.25 $14.80 $13.95 $14.06 $14.06 33,186
2022-09-02 $13.74 $14.48 $13.60 $13.91 $13.91 52,135
2022-09-01 $13.85 $13.85 $13.36 $13.47 $13.47 22,738
2022-08-31 $13.95 $14.13 $13.88 $13.92 $13.92 6,678
2022-08-30 $14.69 $14.69 $13.90 $14.08 $14.08 11,530
2022-08-29 $15.07 $15.07 $14.60 $14.79 $14.73 20,867
2022-08-26 $14.90 $15.02 $14.68 $14.80 $14.74 7,850
2022-08-25 $14.65 $14.95 $14.65 $14.94 $14.87 21,966
2022-08-24 $14.50 $14.65 $14.45 $14.60 $14.54 23,310
2022-08-23 $13.75 $14.51 $13.75 $14.50 $14.44 21,747
2022-08-22 $12.98 $13.69 $12.98 $13.64 $13.58 8,742
2022-08-19 $14.00 $14.00 $13.52 $13.67 $13.61 12,430
2022-08-18 $14.20 $14.20 $13.93 $14.00 $13.94 11,752
2022-08-17 $14.50 $14.50 $13.80 $13.91 $13.85 23,796
2022-08-16 $14.28 $14.28 $13.90 $14.11 $14.05 4,705
2022-08-15 $13.35 $14.10 $13.35 $13.90 $13.84 13,805
2022-08-12 $14.34 $14.40 $14.22 $14.39 $14.33 8,038
2022-08-11 $14.38 $14.43 $14.12 $14.16 $14.10 9,172
2022-08-10 $13.90 $14.58 $13.90 $14.30 $14.24 10,394
2022-08-09 $14.30 $14.30 $13.92 $13.93 $13.87 10,757
2022-08-08 $14.00 $14.49 $14.00 $14.36 $14.30 26,915
2022-08-05 $13.52 $13.81 $13.52 $13.81 $13.75 11,346
2022-08-04 $13.16 $13.85 $13.16 $13.80 $13.74 3,347
2022-08-03 $13.78 $13.90 $13.40 $13.46 $13.40 26,370
2022-08-02 $14.23 $14.32 $13.80 $13.90 $13.84 34,229
2022-08-01 $14.28 $14.61 $14.28 $14.32 $14.25 8,822
2022-07-29 $13.56 $14.31 $13.56 $14.27 $14.21 24,931
2022-07-28 $12.98 $13.81 $12.98 $13.45 $13.39 29,968
2022-07-27 $12.51 $13.33 $12.50 $13.31 $13.25 19,205
2022-07-26 $12.43 $12.89 $12.42 $12.47 $12.42 14,196
2022-07-25 $12.47 $12.94 $12.47 $12.84 $12.78 27,570
2022-07-22 $13.14 $13.16 $12.60 $12.61 $12.55 29,823
2022-07-21 $12.99 $13.13 $12.83 $13.08 $13.02 10,375
2022-07-20 $12.49 $13.16 $12.49 $12.89 $12.83 12,522
2022-07-19 $13.00 $13.21 $12.88 $13.00 $12.94 15,457
2022-07-18 $13.00 $13.24 $13.00 $13.11 $13.05 41,614
2022-07-15 $12.08 $12.82 $12.08 $12.81 $12.75 14,766
2022-07-14 $12.10 $12.28 $11.90 $12.20 $12.15 36,302
2022-07-13 $12.15 $12.55 $12.13 $12.46 $12.41 12,792
2022-07-12 $12.20 $12.40 $12.05 $12.18 $12.13 21,398
2022-07-11 $12.25 $13.03 $12.25 $12.38 $12.33 24,188
2022-07-08 $13.03 $13.18 $12.79 $13.00 $12.94 22,968
2022-07-07 $12.50 $13.13 $12.11 $12.91 $12.85 51,144
2022-07-06 $12.50 $12.88 $12.16 $12.52 $12.47 95,954
2022-07-05 $13.40 $13.95 $12.86 $12.88 $12.82 39,088
2022-07-01 $15.58 $15.58 $13.51 $14.10 $14.04 19,824
2022-06-30 $14.03 $14.10 $13.66 $14.08 $14.02 24,939
2022-06-29 $15.10 $15.10 $14.15 $14.18 $14.12 22,260
2022-06-28 $14.94 $15.17 $14.85 $15.00 $14.93 10,671
2022-06-27 $13.57 $14.83 $13.57 $14.74 $14.68 20,925
2022-06-24 $13.79 $14.41 $13.52 $14.24 $14.18 42,307
2022-06-23 $14.06 $14.25 $13.66 $13.79 $13.73 25,422
2022-06-22 $14.38 $14.57 $13.45 $14.25 $14.19 33,726
2022-06-21 $13.86 $15.01 $13.86 $14.88 $14.81 18,396
2022-06-17 $14.17 $14.40 $13.80 $14.39 $14.32 27,402
2022-06-16 $14.49 $14.62 $14.08 $14.22 $14.16 34,085
2022-06-15 $14.30 $14.80 $14.00 $14.75 $14.69 25,314
2022-06-14 $14.15 $15.00 $14.09 $14.24 $14.18 20,426
2022-06-13 $15.45 $15.45 $14.53 $14.56 $14.44 29,761
2022-06-10 $15.03 $15.49 $15.00 $15.37 $15.25 17,734
2022-06-09 $15.42 $15.75 $15.33 $15.34 $15.22 17,952
2022-06-08 $16.10 $16.10 $15.66 $15.68 $15.55 8,843
2022-06-07 $16.20 $16.20 $15.89 $16.13 $16.00 11,368
2022-06-06 $15.75 $16.26 $15.75 $16.18 $16.05 13,864
2022-06-03 $16.00 $16.29 $15.69 $15.75 $15.62 21,067
2022-06-02 $15.31 $16.38 $15.31 $16.32 $16.19 9,794
2022-06-01 $15.40 $15.40 $15.04 $15.23 $15.11 13,074
2022-05-31 $15.72 $15.72 $15.15 $15.35 $15.22 15,410
2022-05-27 $14.81 $15.93 $14.61 $15.72 $15.59 50,549
2022-05-26 $14.84 $15.34 $14.84 $15.29 $15.16 44,777
2022-05-25 $15.00 $15.98 $14.74 $15.07 $14.94 22,490
2022-05-24 $14.55 $15.52 $14.55 $15.47 $15.34 24,777
2022-05-23 $15.28 $15.87 $15.01 $15.68 $15.55 18,203
2022-05-20 $15.23 $15.37 $15.02 $15.30 $15.17 16,004
2022-05-19 $14.21 $15.52 $14.21 $15.23 $15.11 21,732
2022-05-18 $15.50 $15.50 $14.70 $14.85 $14.73 19,070
2022-05-17 $15.00 $15.55 $15.00 $15.47 $15.34 14,787
2022-05-16 $14.55 $14.90 $14.37 $14.81 $14.69 26,333
2022-05-13 $13.24 $14.78 $13.24 $14.55 $14.43 29,505
2022-05-12 $14.80 $14.80 $13.80 $13.95 $13.84 145,623
2022-05-11 $14.59 $15.35 $14.38 $14.80 $14.68 20,585
2022-05-10 $15.46 $15.77 $14.92 $15.06 $14.94 70,011
2022-05-09 $16.00 $16.00 $15.25 $15.46 $15.33 58,193
2022-05-06 $15.91 $16.20 $15.07 $16.12 $15.99 49,733
2022-05-05 $16.51 $16.51 $15.66 $15.91 $15.78 36,276
2022-05-04 $15.87 $16.47 $15.76 $16.44 $16.31 27,685
2022-05-03 $16.23 $16.50 $16.16 $16.27 $16.14 31,365
2022-05-02 $16.65 $16.65 $15.81 $16.23 $16.10 90,114
2022-04-29 $17.25 $17.50 $16.75 $16.83 $16.69 28,192
2022-04-28 $15.89 $17.06 $15.89 $17.04 $16.90 27,252
2022-04-27 $16.25 $16.65 $16.25 $16.53 $16.40 26,899
2022-04-26 $17.25 $17.25 $16.09 $16.73 $16.59 69,230
2022-04-25 $17.00 $17.02 $15.94 $16.73 $16.59 69,230
2022-04-22 $17.75 $17.96 $17.00 $17.05 $16.91 87,525
2022-04-21 $20.00 $20.00 $17.75 $17.95 $17.80 107,631
2022-04-20 $20.00 $20.17 $19.46 $19.94 $19.78 21,418
2022-04-19 $20.30 $20.36 $19.08 $19.87 $19.71 38,747
2022-04-18 $19.34 $20.29 $19.30 $20.27 $20.10 57,290
2022-04-14 $19.70 $19.70 $19.30 $19.40 $19.24 21,615
2022-04-13 $19.06 $19.74 $19.06 $19.63 $19.47 28,620
2022-04-12 $18.92 $19.23 $18.55 $18.97 $18.82 37,786
2022-04-11 $19.29 $19.45 $18.60 $18.94 $18.79 29,943
2022-04-08 $19.02 $19.50 $18.90 $19.43 $19.27 24,648
2022-04-07 $18.85 $19.30 $18.75 $19.25 $19.09 37,684
2022-04-06 $18.50 $18.94 $18.22 $18.60 $18.45 67,782
2022-04-05 $18.14 $19.15 $18.14 $18.73 $18.58 23,170
2022-04-04 $19.71 $19.71 $18.90 $18.97 $18.82 25,791
2022-04-01 $19.36 $20.28 $19.22 $19.63 $19.47 43,578
2022-03-31 $19.12 $19.46 $19.10 $19.18 $19.02 42,205
2022-03-30 $19.01 $19.49 $19.01 $19.15 $18.99 23,027
2022-03-29 $18.59 $19.11 $18.52 $19.11 $18.95 32,442
2022-03-28 $19.25 $20.11 $18.55 $18.88 $18.73 30,245
2022-03-25 $20.26 $20.26 $19.01 $19.21 $19.05 75,987
2022-03-24 $18.54 $20.35 $18.54 $20.31 $20.14 96,951
2022-03-23 $19.01 $19.75 $19.01 $19.37 $19.21 25,950
2022-03-22 $19.32 $19.32 $18.87 $18.88 $18.73 34,870
2022-03-21 $18.61 $19.47 $18.51 $18.74 $18.59 54,787
2022-03-18 $18.81 $18.95 $18.69 $18.74 $18.59 54,787
2022-03-17 $19.00 $19.00 $17.43 $18.87 $18.72 61,241
2022-03-16 $18.48 $19.33 $17.66 $18.18 $17.98 28,145
2022-03-15 $17.95 $18.19 $17.50 $18.15 $17.95 73,667
2022-03-14 $19.50 $19.79 $17.89 $18.01 $17.81 100,630
2022-03-11 $19.51 $19.61 $18.84 $18.86 $18.65 59,359
2022-03-10 $18.26 $19.51 $18.26 $19.51 $19.29 44,495
2022-03-09 $18.06 $19.00 $18.06 $18.60 $18.39 51,652
2022-03-08 $19.50 $20.00 $18.50 $18.89 $18.68 101,105
2022-03-07 $19.00 $19.25 $18.76 $19.02 $18.81 76,657
2022-03-04 $19.05 $19.05 $18.12 $18.88 $18.67 62,194
2022-03-03 $18.22 $18.55 $17.78 $18.55 $18.35 105,093
2022-03-02 $15.93 $17.75 $15.93 $17.65 $17.45 48,637
2022-03-01 $17.22 $17.65 $16.42 $16.79 $16.60 48,618
2022-02-28 $16.50 $17.22 $16.50 $17.22 $17.03 39,215
2022-02-25 $16.61 $16.99 $16.51 $16.98 $16.79 38,101
2022-02-24 $16.87 $16.87 $16.22 $16.37 $16.19 32,480
2022-02-23 $16.32 $16.74 $16.32 $16.47 $16.29 35,489
2022-02-22 $16.14 $16.84 $16.07 $16.32 $16.14 44,825
2022-02-18 $17.00 $17.00 $16.15 $16.19 $16.01 52,880
2022-02-17 $17.00 $17.00 $16.32 $16.32 $16.14 57,766
2022-02-16 $16.90 $17.65 $16.49 $16.51 $16.33 77,431
2022-02-15 $16.70 $17.00 $16.64 $16.69 $16.51 67,183
2022-02-14 $16.50 $16.75 $16.37 $16.64 $16.45 119,940
2022-02-11 $16.62 $16.62 $15.86 $16.35 $16.17 62,571
2022-02-10 $15.28 $16.54 $15.28 $15.94 $15.76 106,638
2022-02-09 $15.25 $15.90 $15.04 $15.90 $15.72 58,372
2022-02-08 $15.48 $15.48 $14.59 $15.21 $15.04 68,709
2022-02-07 $14.53 $14.88 $14.51 $14.76 $14.60 16,257
2022-02-04 $14.14 $14.47 $14.01 $14.47 $14.31 12,166
2022-02-03 $13.83 $14.30 $13.79 $14.13 $13.97 15,730
2022-02-02 $13.87 $14.23 $13.78 $14.15 $14.00 11,646
2022-02-01 $14.00 $14.00 $13.71 $14.00 $13.85 5,320
2022-01-31 $13.50 $14.21 $13.42 $13.81 $13.66 11,182
2022-01-28 $13.81 $13.81 $13.13 $13.59 $13.44 11,651
2022-01-27 $13.60 $13.73 $13.30 $13.32 $13.17 12,357
2022-01-26 $13.30 $13.87 $13.30 $13.51 $13.36 33,654
2022-01-25 $13.19 $13.47 $13.09 $13.36 $13.21 7,665
2022-01-24 $12.97 $13.30 $12.81 $13.21 $13.06 50,532
2022-01-21 $14.25 $14.25 $13.38 $13.45 $13.30 69,391
2022-01-20 $14.85 $15.10 $14.60 $14.65 $14.49 31,931
2022-01-19 $13.50 $14.72 $13.50 $13.84 $13.69 42,917
2022-01-18 $13.62 $14.10 $13.06 $13.84 $13.69 42,917
2022-01-14 $13.14 $13.70 $13.14 $13.62 $13.47 10,549
2022-01-13 $13.72 $14.11 $13.50 $13.90 $13.75 21,888
2022-01-12 $13.64 $13.98 $13.58 $13.74 $13.59 23,907
2022-01-11 $13.20 $13.66 $13.20 $13.61 $13.46 7,898
2022-01-10 $13.30 $13.30 $13.07 $13.20 $13.05 16,328
2022-01-07 $13.38 $13.38 $13.09 $13.20 $13.05 40,521
2022-01-06 $13.68 $13.75 $13.31 $13.41 $13.26 25,871
2022-01-05 $13.95 $14.40 $13.93 $13.98 $13.83 55,157
2022-01-04 $13.04 $14.00 $13.04 $13.94 $13.79 30,851
2022-01-03 $12.32 $13.90 $12.32 $13.42 $13.27 14,457
2021-12-31 $13.72 $13.81 $13.72 $13.78 $13.63 5,166
2021-12-30 $13.72 $13.84 $13.71 $13.71 $13.56 9,565
2021-12-29 $13.22 $13.76 $13.22 $13.62 $13.47 17,442
2021-12-28 $13.40 $13.40 $13.20 $13.22 $13.07 6,012
2021-12-27 $13.20 $13.40 $13.05 $13.40 $13.25 7,913
2021-12-23 $13.06 $13.34 $13.06 $13.26 $13.11 8,271
2021-12-22 $12.70 $13.07 $12.70 $13.06 $12.92 15,045
2021-12-21 $11.65 $12.77 $11.65 $12.45 $12.31 15,024
2021-12-20 $12.10 $12.10 $11.91 $12.05 $11.92 24,530
2021-12-17 $12.72 $12.72 $12.20 $12.20 $12.07 12,375
2021-12-16 $12.55 $13.06 $12.33 $12.70 $12.56 19,004
2021-12-15 $11.77 $12.22 $11.77 $12.11 $11.97 19,469
2021-12-14 $12.83 $12.88 $12.29 $12.39 $12.25 23,568
2021-12-13 $13.00 $13.12 $12.79 $13.02 $12.88 11,949
2021-12-10 $13.55 $13.55 $12.85 $13.05 $12.91 12,153
2021-12-09 $12.70 $12.89 $12.44 $12.85 $12.71 19,842
2021-12-08 $12.65 $13.00 $12.65 $12.89 $12.75 14,383
2021-12-07 $12.86 $12.97 $12.64 $12.64 $12.50 4,610
2021-12-06 $11.56 $12.43 $11.56 $12.39 $12.25 19,677
2021-12-03 $12.39 $12.58 $11.90 $12.05 $11.92 54,756
2021-12-02 $12.22 $12.71 $12.22 $12.36 $12.22 17,419
2021-12-01 $12.58 $12.98 $12.13 $12.20 $12.07 26,819
2021-11-30 $12.11 $12.62 $12.05 $12.58 $12.44 33,637
2021-11-29 $12.15 $12.35 $11.88 $12.23 $12.10 23,751
2021-11-26 $12.75 $12.75 $12.07 $12.13 $11.94 24,024
2021-11-24 $13.58 $13.58 $12.62 $12.74 $12.54 57,728
2021-11-23 $12.98 $13.58 $12.94 $13.58 $13.37 17,133
2021-11-22 $12.60 $12.95 $12.40 $12.95 $12.75 16,475
2021-11-19 $12.45 $12.59 $12.30 $12.59 $12.40 9,400
2021-11-18 $12.60 $12.67 $12.43 $12.50 $12.31 11,165
2021-11-17 $12.85 $13.00 $12.52 $12.52 $12.33 23,107
2021-11-16 $12.94 $13.30 $12.77 $12.85 $12.65 13,258
2021-11-15 $13.79 $13.79 $13.13 $13.16 $12.96 12,652
2021-11-12 $12.49 $13.80 $12.49 $13.64 $13.43 38,917
2021-11-11 $12.96 $13.27 $12.48 $12.49 $12.30 21,379
2021-11-10 $12.89 $13.10 $12.61 $12.61 $12.41 22,572
2021-11-09 $12.63 $12.85 $12.32 $12.56 $12.37 16,508
2021-11-08 $12.25 $12.56 $12.19 $12.56 $12.37 16,508
2021-11-05 $12.44 $12.47 $12.24 $12.25 $12.06 16,170
2021-11-04 $12.18 $12.34 $12.07 $12.30 $12.10 17,833
2021-11-03 $12.23 $12.40 $12.03 $12.21 $12.02 27,394
2021-11-02 $12.42 $12.44 $12.29 $12.32 $12.13 25,911
2021-11-01 $12.77 $12.98 $12.56 $12.82 $12.62 16,004
2021-10-29 $12.84 $13.00 $12.75 $12.75 $12.55 33,409
2021-10-28 $12.95 $13.09 $12.88 $13.00 $12.80 32,698
2021-10-27 $13.17 $13.32 $13.00 $13.00 $12.80 16,715
2021-10-26 $13.35 $13.36 $13.20 $13.34 $13.13 8,929
2021-10-25 $13.15 $13.50 $13.15 $13.38 $13.18 21,975
2021-10-22 $13.12 $13.15 $12.96 $13.11 $12.91 11,932
2021-10-21 $13.19 $13.50 $13.10 $13.10 $12.90 14,016
2021-10-20 $13.36 $13.39 $13.16 $13.29 $13.08 18,194
2021-10-19 $13.37 $13.42 $13.14 $13.29 $13.08 20,477
2021-10-18 $13.01 $13.37 $12.94 $13.31 $13.10 34,432
2021-10-15 $13.48 $13.49 $12.96 $13.01 $12.81 37,850
2021-10-14 $14.17 $14.30 $13.48 $13.53 $13.32 44,208
2021-10-13 $13.75 $13.93 $13.42 $13.77 $13.56 94,035
2021-10-12 $12.85 $13.70 $12.83 $13.70 $13.49 34,118
2021-10-11 $12.01 $12.95 $12.01 $12.90 $12.70 7,286
2021-10-08 $12.74 $12.82 $12.68 $12.77 $12.57 6,309
2021-10-07 $12.45 $12.66 $12.43 $12.62 $12.43 9,534
2021-10-06 $12.06 $12.30 $11.96 $12.29 $12.10 11,817
2021-10-05 $12.08 $12.24 $11.90 $12.24 $12.05 9,441
2021-10-04 $12.35 $12.37 $11.96 $12.09 $11.90 16,213
2021-10-01 $12.39 $12.45 $12.17 $12.22 $12.03 8,832
2021-09-30 $12.02 $12.43 $11.99 $12.31 $12.12 17,031
2021-09-29 $12.35 $12.35 $11.82 $11.94 $11.76 19,648
2021-09-28 $11.85 $12.45 $11.70 $12.45 $12.26 6,009
2021-09-27 $12.23 $12.50 $12.10 $12.45 $12.26 21,306
2021-09-24 $12.29 $12.36 $12.20 $12.22 $12.03 10,761
2021-09-23 $12.32 $12.46 $12.27 $12.36 $12.17 16,171
2021-09-22 $12.15 $12.41 $12.15 $12.24 $12.05 16,074
2021-09-21 $11.96 $12.21 $11.72 $12.11 $11.92 73,248
2021-09-20 $12.09 $12.21 $11.80 $12.00 $11.81 21,315
2021-09-17 $12.74 $12.74 $12.25 $12.33 $12.14 35,419
2021-09-16 $13.33 $13.33 $12.19 $12.74 $12.54 11,151
2021-09-15 $13.07 $13.07 $12.80 $12.94 $12.74 15,277
2021-09-14 $12.41 $13.13 $12.41 $12.95 $12.75 6,464
2021-09-13 $12.64 $13.24 $12.64 $13.09 $12.89 15,231
2021-09-10 $12.87 $13.48 $12.87 $13.24 $13.04 13,210
2021-09-09 $12.50 $12.86 $12.50 $12.83 $12.63 7,395
2021-09-08 $12.90 $12.90 $12.46 $12.54 $12.35 12,330
2021-09-07 $12.45 $13.34 $12.45 $12.90 $12.70 19,238
2021-09-03 $12.65 $13.43 $12.65 $13.32 $13.11 10,401
2021-09-02 $12.86 $13.12 $12.66 $12.69 $12.49 42,108
2021-09-01 $12.82 $12.96 $12.74 $12.88 $12.68 10,010
2021-08-31 $13.11 $13.11 $12.84 $12.89 $12.69 10,578
2021-08-30 $12.99 $13.10 $12.99 $13.10 $12.90 2,576
2021-08-27 $12.87 $13.06 $12.87 $12.94 $12.69 12,377
2021-08-26 $13.56 $13.56 $12.58 $12.62 $12.37 11,024
2021-08-25 $12.96 $13.18 $12.92 $12.99 $12.74 10,640
2021-08-24 $12.73 $13.02 $12.71 $13.02 $12.77 9,038
2021-08-23 $11.97 $12.79 $11.97 $12.73 $12.48 10,333
2021-08-20 $12.20 $12.54 $11.60 $12.14 $11.90 26,221
2021-08-19 $13.59 $13.59 $12.22 $12.22 $11.98 48,121
2021-08-18 $13.65 $13.76 $13.32 $13.32 $13.06 7,488
2021-08-17 $13.44 $14.07 $13.44 $13.69 $13.42 22,414
2021-08-16 $14.50 $14.50 $14.07 $14.27 $13.99 24,137
2021-08-13 $14.20 $14.50 $14.20 $14.30 $14.02 24,654
2021-08-12 $13.85 $14.15 $13.77 $14.11 $13.83 18,948
2021-08-11 $12.91 $14.00 $12.91 $13.94 $13.67 12,630
2021-08-10 $13.28 $13.72 $13.28 $13.61 $13.34 17,658
2021-08-09 $13.11 $13.25 $12.80 $12.88 $12.63 25,168
2021-08-06 $14.01 $14.01 $13.20 $13.21 $12.95 4,858
2021-08-05 $13.25 $13.46 $13.25 $13.46 $13.20 6,236
2021-08-04 $13.61 $13.61 $13.14 $13.22 $12.96 25,481
2021-08-03 $13.70 $13.71 $13.25 $13.60 $13.34 43,605
2021-08-02 $14.50 $14.50 $13.74 $13.87 $13.59 1,932
2021-07-30 $13.86 $13.90 $13.55 $13.64 $13.37 25,721
2021-07-29 $13.89 $13.90 $13.76 $13.86 $13.59 13,805
2021-07-28 $13.55 $13.66 $13.45 $13.64 $13.37 6,326
2021-07-27 $13.10 $13.30 $13.10 $13.28 $13.02 8,342
2021-07-26 $12.72 $13.35 $12.72 $13.31 $13.05 10,896
2021-07-23 $12.56 $13.26 $12.56 $13.02 $12.77 13,111
2021-07-22 $12.62 $13.59 $12.62 $13.30 $13.04 14,934
2021-07-21 $13.00 $13.27 $13.00 $13.27 $13.01 8,070
2021-07-20 $12.52 $12.89 $12.25 $12.82 $12.57 23,691
2021-07-19 $12.82 $13.00 $12.36 $12.45 $12.21 36,932
2021-07-16 $13.58 $13.62 $13.20 $13.23 $12.97 12,068
2021-07-15 $13.00 $13.54 $12.98 $13.53 $13.27 7,231
2021-07-14 $13.02 $13.21 $13.02 $13.15 $12.89 10,683
2021-07-13 $13.37 $13.38 $13.06 $13.20 $12.94 45,613
2021-07-12 $13.04 $13.64 $13.02 $13.38 $13.12 14,577
2021-07-09 $13.18 $13.63 $13.04 $13.49 $13.23 12,226
2021-07-08 $13.35 $13.40 $13.05 $13.30 $13.04 15,882
2021-07-07 $13.37 $13.78 $13.37 $13.53 $13.27 11,080
2021-07-06 $14.00 $14.00 $13.46 $13.54 $13.27 19,673
2021-07-02 $13.77 $13.90 $13.64 $13.90 $13.63 15,561
2021-07-01 $13.81 $14.30 $13.35 $14.00 $13.73 3,686
2021-06-30 $13.55 $13.84 $13.55 $13.72 $13.45 14,477
2021-06-29 $14.21 $14.21 $13.41 $13.61 $13.34 25,033
2021-06-28 $14.08 $14.08 $13.47 $13.53 $13.27 27,220
2021-06-25 $14.14 $14.28 $13.95 $14.09 $13.81 22,406
2021-06-24 $14.23 $14.23 $13.92 $14.14 $13.86 10,916
2021-06-23 $14.59 $14.59 $14.13 $14.14 $13.86 43,129
2021-06-22 $13.76 $13.98 $13.58 $13.85 $13.58 20,529
2021-06-21 $14.38 $14.38 $13.05 $13.82 $13.55 32,611
2021-06-18 $13.42 $13.65 $13.40 $13.59 $13.32 23,835
2021-06-17 $14.28 $14.49 $13.31 $13.55 $13.28 56,471
2021-06-16 $14.35 $14.64 $14.00 $14.44 $14.16 17,261
2021-06-15 $15.07 $15.13 $14.35 $14.44 $14.16 40,231
2021-06-14 $14.93 $15.64 $14.75 $15.16 $14.87 38,096
2021-06-11 $15.50 $15.69 $15.33 $15.37 $15.07 16,119
2021-06-10 $15.05 $15.40 $15.00 $15.11 $14.81 12,927
2021-06-09 $15.80 $15.80 $15.02 $15.18 $14.88 14,869
2021-06-08 $14.24 $15.25 $14.24 $15.08 $14.78 22,258
2021-06-07 $15.71 $16.00 $15.03 $15.09 $14.79 16,554
2021-06-04 $15.38 $15.96 $15.26 $15.73 $15.42 27,965
2021-06-03 $15.80 $15.80 $14.67 $14.94 $14.65 27,272
2021-06-02 $15.19 $15.31 $14.89 $15.29 $14.99 11,434
2021-06-01 $14.75 $15.26 $14.75 $15.19 $14.89 30,997
2021-05-28 $14.86 $14.86 $14.51 $14.73 $14.44 33,970
2021-05-27 $15.11 $15.11 $14.30 $14.58 $14.25 28,821
2021-05-26 $13.46 $14.21 $13.46 $14.21 $13.89 16,384
2021-05-25 $14.15 $14.33 $13.84 $14.13 $13.81 15,436
2021-05-24 $14.00 $14.27 $13.70 $14.14 $13.82 17,251
2021-05-21 $14.37 $14.37 $13.86 $13.90 $13.59 40,856
2021-05-20 $14.29 $14.33 $13.93 $14.22 $13.91 14,115
2021-05-19 $14.26 $14.56 $13.86 $14.27 $13.95 35,081
2021-05-18 $14.11 $14.54 $14.11 $14.50 $14.18 22,446
2021-05-17 $13.48 $14.25 $13.48 $14.09 $13.78 69,207
2021-05-14 $14.60 $14.60 $13.80 $14.20 $13.88 34,947
2021-05-13 $13.95 $14.33 $13.41 $13.77 $13.46 42,887
2021-05-12 $15.70 $15.70 $14.13 $14.21 $13.90 79,168
2021-05-11 $15.75 $15.84 $15.19 $15.77 $15.42 32,545
2021-05-10 $15.31 $15.80 $15.20 $15.42 $15.08 38,999
2021-05-07 $14.78 $15.13 $14.64 $15.13 $14.79 37,229
2021-05-06 $14.50 $14.87 $14.33 $14.82 $14.49 44,190
2021-05-05 $14.45 $14.45 $14.01 $14.45 $14.13 21,066
2021-05-04 $13.94 $14.10 $13.76 $13.97 $13.66 34,914
2021-05-03 $13.62 $14.00 $13.50 $13.94 $13.63 25,742
2021-04-30 $13.61 $13.85 $13.53 $13.61 $13.31 19,938
2021-04-29 $14.00 $14.03 $13.76 $13.79 $13.48 16,078
2021-04-28 $13.70 $13.95 $13.60 $13.90 $13.59 18,754
2021-04-27 $13.69 $13.85 $13.62 $13.75 $13.44 29,326
2021-04-26 $13.47 $13.90 $13.47 $13.82 $13.51 30,612
2021-04-23 $13.37 $13.43 $13.11 $13.43 $13.13 24,853
2021-04-22 $13.24 $13.40 $13.01 $13.22 $12.93 15,642
2021-04-21 $12.69 $13.37 $12.69 $13.21 $12.92 30,962
2021-04-20 $12.75 $12.87 $12.61 $12.61 $12.33 15,121
2021-04-19 $12.61 $12.80 $12.50 $12.57 $12.29 31,694
2021-04-16 $12.95 $12.95 $12.60 $12.61 $12.33 25,706
2021-04-15 $12.73 $13.13 $12.73 $12.76 $12.48 26,616
2021-04-14 $12.65 $13.17 $12.04 $12.73 $12.45 20,587
2021-04-13 $12.64 $12.73 $12.46 $12.67 $12.39 19,740
2021-04-12 $12.60 $13.11 $12.00 $12.56 $12.28 47,070
2021-04-09 $11.76 $12.46 $11.76 $12.45 $12.17 15,395
2021-04-08 $12.05 $12.41 $11.97 $12.37 $12.09 17,369
2021-04-07 $12.55 $12.55 $11.90 $11.90 $11.63 41,783
2021-04-06 $12.20 $12.57 $12.20 $12.56 $12.28 25,083
2021-04-05 $11.36 $12.45 $11.36 $12.22 $11.95 17,873
2021-04-01 $11.38 $12.44 $11.38 $12.02 $11.75 47,261
2021-03-31 $11.91 $12.00 $11.73 $11.95 $11.69 45,871
2021-03-30 $10.71 $11.50 $10.71 $11.50 $11.24 39,982
2021-03-29 $11.51 $11.51 $11.12 $11.34 $11.09 14,799
2021-03-26 $11.43 $11.58 $10.81 $11.53 $11.27 24,069
2021-03-25 $11.25 $11.32 $10.67 $11.32 $11.07 64,919
2021-03-24 $12.13 $12.13 $11.40 $11.41 $11.16 31,844
2021-03-23 $13.12 $13.12 $12.05 $12.05 $11.78 15,420
2021-03-22 $11.77 $12.78 $11.77 $12.78 $12.50 22,030
2021-03-19 $12.31 $12.55 $12.18 $12.55 $12.27 16,320
2021-03-18 $12.61 $12.86 $12.40 $12.49 $12.21 9,498
2021-03-17 $12.79 $12.81 $12.23 $12.63 $12.31 17,567
2021-03-16 $13.04 $13.04 $12.75 $12.89 $12.56 30,841
2021-03-15 $13.41 $13.94 $13.01 $13.10 $12.77 51,664
2021-03-12 $12.97 $13.43 $12.80 $13.42 $13.08 49,630
2021-03-11 $12.15 $13.02 $12.15 $12.95 $12.62 45,736
2021-03-10 $12.04 $12.04 $11.77 $12.00 $11.70 9,535
2021-03-09 $11.85 $11.85 $11.59 $11.79 $11.49 14,013
2021-03-08 $11.34 $11.96 $11.30 $11.65 $11.35 34,480
2021-03-05 $10.70 $11.41 $10.70 $11.39 $11.10 33,277
2021-03-04 $10.90 $11.41 $10.82 $10.97 $10.70 29,465
2021-03-03 $10.38 $11.30 $10.38 $10.97 $10.69 149,954
2021-03-02 $11.59 $11.59 $11.05 $11.15 $10.87 36,419
2021-03-01 $11.96 $11.96 $11.35 $11.51 $11.22 30,815
2021-02-26 $11.81 $12.40 $11.51 $12.35 $12.04 28,384
2021-02-25 $12.48 $12.67 $12.16 $12.66 $12.34 35,859
2021-02-24 $12.75 $12.82 $12.56 $12.66 $12.34 35,859
2021-02-23 $13.00 $13.06 $12.44 $12.95 $12.62 49,111
2021-02-22 $13.35 $13.35 $13.01 $13.08 $12.75 45,410
2021-02-19 $12.60 $13.20 $12.25 $13.20 $12.86 118,984
2021-02-18 $12.21 $12.51 $12.12 $12.21 $11.90 26,953
2021-02-17 $12.49 $12.49 $12.06 $12.21 $11.90 26,953
2021-02-16 $12.42 $12.72 $11.66 $12.36 $12.05 21,964
2021-02-12 $12.25 $12.54 $12.17 $12.42 $12.10 16,152
2021-02-11 $12.29 $12.55 $12.25 $12.32 $12.01 19,415
2021-02-10 $12.00 $12.45 $12.00 $12.36 $12.05 17,919
2021-02-09 $12.45 $12.46 $12.15 $12.36 $12.05 17,919
2021-02-08 $11.57 $12.43 $11.57 $12.41 $12.09 69,765
2021-02-05 $11.70 $11.90 $11.70 $11.89 $11.59 26,737
2021-02-04 $11.65 $11.77 $11.55 $11.73 $11.43 6,537
2021-02-03 $11.40 $11.73 $11.40 $11.70 $11.41 20,109
2021-02-02 $11.89 $11.89 $11.28 $11.40 $11.11 67,927
2021-02-01 $11.25 $12.00 $11.25 $11.82 $11.52 33,348
2021-01-29 $11.52 $12.11 $11.49 $11.50 $11.21 63,992
2021-01-28 $11.58 $11.97 $11.58 $11.85 $11.55 24,562
2021-01-27 $12.40 $12.40 $11.68 $11.70 $11.40 71,224
2021-01-26 $12.35 $12.47 $12.29 $12.47 $12.15 35,431
2021-01-25 $12.40 $12.40 $12.17 $12.25 $11.94 49,543
2021-01-22 $12.48 $12.60 $12.20 $12.25 $11.94 30,464
2021-01-21 $12.36 $12.57 $12.24 $12.57 $12.25 41,333
2021-01-20 $11.91 $12.51 $11.32 $12.43 $12.11 48,344
2021-01-19 $11.25 $11.86 $11.25 $11.86 $11.56 49,780
2021-01-15 $11.28 $11.44 $11.25 $11.31 $11.02 23,542
2021-01-14 $11.24 $11.53 $11.24 $11.44 $11.15 27,556
2021-01-13 $11.49 $11.49 $11.25 $11.38 $11.09 21,217
2021-01-12 $11.12 $11.54 $11.05 $11.54 $11.25 47,286
2021-01-11 $11.80 $11.80 $11.05 $11.18 $10.90 28,116
2021-01-08 $11.60 $11.88 $10.53 $11.62 $11.33 42,647
2021-01-07 $10.53 $11.84 $10.53 $11.82 $11.52 93,262
2021-01-06 $10.50 $10.85 $10.50 $10.70 $10.43 32,822
2021-01-05 $11.18 $11.18 $10.59 $10.60 $10.33 36,235
2021-01-04 $10.50 $11.04 $10.50 $10.93 $10.65 70,704
2020-12-31 $11.00 $11.00 $10.50 $10.73 $10.46 28,749
2020-12-30 $10.50 $10.90 $10.50 $10.90 $10.62 42,388
2020-12-29 $10.50 $10.79 $10.50 $10.54 $10.27 35,820
2020-12-28 $10.63 $11.00 $10.50 $11.00 $10.72 22,580
2020-12-24 $10.60 $10.74 $10.60 $10.66 $10.39 11,923
2020-12-23 $11.16 $11.16 $10.56 $10.65 $10.38 28,926
2020-12-22 $10.75 $10.82 $10.57 $10.58 $10.31 31,360
2020-12-21 $10.57 $10.98 $10.57 $10.80 $10.52 65,030
2020-12-18 $10.77 $10.77 $10.55 $10.59 $10.32 21,955
2020-12-17 $10.25 $10.85 $10.11 $10.77 $10.50 71,127
2020-12-16 $9.91 $10.11 $9.85 $10.09 $9.83 64,770
2020-12-15 $10.00 $10.00 $9.74 $9.82 $9.57 59,609
2020-12-14 $9.72 $10.03 $9.72 $9.81 $9.56 80,707
2020-12-11 $9.60 $9.83 $9.54 $9.59 $9.35 27,625
2020-12-10 $9.65 $9.84 $9.65 $9.72 $9.47 32,823
2020-12-09 $9.50 $9.70 $9.16 $9.70 $9.45 14,741
2020-12-08 $9.50 $9.90 $9.50 $9.65 $9.40 11,128
2020-12-07 $9.60 $9.94 $9.53 $9.75 $9.50 38,432
2020-12-04 $9.88 $9.94 $9.77 $9.87 $9.62 30,265
2020-12-03 $9.30 $9.74 $9.30 $9.68 $9.43 27,949
2020-12-02 $8.95 $9.47 $8.95 $9.44 $9.20 30,447
2020-12-01 $8.50 $9.11 $8.49 $9.11 $8.88 69,225
2020-11-30 $8.51 $8.87 $8.43 $8.80 $8.58 60,732
2020-11-27 $8.46 $8.59 $8.36 $8.51 $8.29 49,581
2020-11-25 $8.52 $8.54 $8.41 $8.47 $8.22 54,387
2020-11-24 $8.50 $8.52 $8.26 $8.38 $8.13 88,061
2020-11-23 $8.11 $8.75 $8.11 $8.52 $8.26 107,657
2020-11-20 $8.35 $8.63 $8.35 $8.57 $8.32 51,544
2020-11-19 $7.93 $8.44 $7.93 $8.36 $8.11 30,633
2020-11-18 $8.32 $8.50 $8.32 $8.40 $8.15 28,859
2020-11-17 $8.15 $8.32 $8.10 $8.26 $8.01 14,339
2020-11-16 $8.00 $8.25 $8.00 $8.21 $7.97 24,694
2020-11-13 $8.26 $8.26 $7.96 $8.05 $7.81 53,135
2020-11-12 $8.17 $8.38 $8.13 $8.19 $7.95 9,170
2020-11-11 $8.20 $8.37 $8.20 $8.30 $8.05 8,452
2020-11-10 $8.40 $8.50 $8.35 $8.36 $8.11 8,708
2020-11-09 $8.65 $8.75 $8.06 $8.41 $8.16 20,472
2020-11-06 $8.56 $8.56 $8.34 $8.50 $8.24 13,610
2020-11-05 $8.32 $8.79 $8.32 $8.57 $8.32 27,141
2020-11-04 $8.55 $8.59 $8.53 $8.53 $8.28 8,625
2020-11-03 $8.22 $8.57 $8.22 $8.54 $8.29 39,475
2020-11-02 $8.40 $8.40 $8.03 $8.09 $7.85 28,497
2020-10-30 $8.21 $8.21 $7.91 $7.93 $7.69 14,737
2020-10-29 $8.21 $8.31 $8.13 $8.17 $7.93 11,599
2020-10-28 $8.50 $8.50 $8.30 $8.36 $8.11 16,549
2020-10-27 $8.45 $8.69 $8.45 $8.68 $8.43 40,844
2020-10-26 $8.48 $8.52 $8.35 $8.43 $8.18 23,929
2020-10-23 $8.31 $8.50 $8.31 $8.47 $8.22 6,691
2020-10-22 $8.17 $8.43 $8.13 $8.42 $8.17 11,870
2020-10-21 $8.29 $8.55 $8.29 $8.41 $8.16 21,783
2020-10-20 $8.18 $8.42 $8.18 $8.22 $7.98 20,989
2020-10-19 $8.42 $8.47 $8.21 $8.22 $7.98 17,365
2020-10-16 $8.56 $8.64 $8.55 $8.55 $8.30 6,536
2020-10-15 $8.70 $8.71 $8.53 $8.59 $8.33 25,163
2020-10-14 $8.78 $8.78 $8.50 $8.73 $8.47 10,741
2020-10-13 $7.80 $8.45 $7.80 $8.45 $8.20 50,245
2020-10-12 $7.73 $7.84 $7.51 $7.62 $7.39 6,139
2020-10-09 $7.75 $7.86 $7.73 $7.73 $7.50 18,545
2020-10-08 $7.52 $7.70 $7.45 $7.70 $7.47 20,397
2020-10-07 $7.73 $7.75 $7.51 $7.56 $7.34 18,313
2020-10-06 $7.57 $7.70 $7.57 $7.65 $7.42 7,669
2020-10-05 $7.61 $7.66 $7.40 $7.58 $7.35 34,712
2020-10-02 $7.50 $7.63 $7.23 $7.61 $7.38 26,223
2020-10-01 $7.35 $7.45 $7.24 $7.44 $7.21 17,769
2020-09-30 $7.40 $7.42 $7.28 $7.32 $7.10 35,614
2020-09-29 $7.56 $7.56 $7.33 $7.41 $7.19 21,289
2020-09-28 $7.50 $7.64 $7.16 $7.57 $7.34 35,998
2020-09-25 $7.50 $7.70 $7.50 $7.59 $7.36 22,709
2020-09-24 $7.64 $7.72 $7.63 $7.72 $7.49 6,001
2020-09-23 $7.75 $7.75 $7.61 $7.66 $7.43 24,830
2020-09-22 $7.74 $7.82 $7.71 $7.72 $7.49 17,018
2020-09-21 $8.20 $8.20 $7.77 $7.77 $7.54 23,374
2020-09-18 $8.12 $8.31 $8.10 $8.23 $7.99 21,396
2020-09-17 $7.90 $8.10 $7.65 $8.08 $7.84 19,379
2020-09-16 $8.09 $8.26 $8.00 $8.13 $7.89 30,308
2020-09-15 $8.07 $8.07 $7.98 $7.98 $7.74 5,565
2020-09-14 $8.01 $8.13 $7.99 $8.05 $7.81 22,517
2020-09-11 $7.97 $8.12 $7.86 $8.02 $7.78 16,521
2020-09-10 $8.03 $8.06 $7.89 $7.90 $7.66 7,830
2020-09-09 $7.55 $8.16 $7.55 $8.02 $7.78 17,925
2020-09-08 $8.02 $8.05 $7.79 $7.98 $7.74 30,878
2020-09-04 $8.02 $8.13 $7.85 $8.05 $7.81 32,012
2020-09-03 $8.23 $8.24 $7.96 $8.05 $7.81 27,282
2020-09-02 $8.31 $8.38 $8.16 $8.27 $8.02 17,448
2020-09-01 $8.50 $8.50 $8.35 $8.50 $8.25 26,556
2020-08-31 $8.21 $8.55 $8.21 $8.42 $8.16 15,101
2020-08-28 $8.44 $8.62 $8.40 $8.45 $8.20 9,777
2020-08-27 $8.57 $8.75 $8.37 $8.44 $8.15 7,881
2020-08-26 $8.47 $8.55 $8.44 $8.54 $8.25 16,346
2020-08-25 $8.50 $8.50 $8.41 $8.45 $8.16 17,260
2020-08-24 $9.15 $9.15 $8.59 $8.59 $8.30 39,142
2020-08-21 $9.08 $9.09 $8.85 $8.93 $8.63 33,819
2020-08-20 $8.86 $9.15 $8.83 $9.10 $8.79 60,540
2020-08-19 $9.10 $9.10 $8.75 $8.94 $8.63 49,685
2020-08-18 $8.65 $8.80 $8.65 $8.80 $8.50 33,838
2020-08-17 $8.20 $8.72 $8.20 $8.72 $8.42 34,378
2020-08-14 $8.30 $8.50 $8.30 $8.45 $8.16 9,306
2020-08-13 $8.38 $8.60 $7.97 $8.44 $8.15 39,111
2020-08-12 $8.65 $8.70 $8.53 $8.58 $8.29 20,259
2020-08-11 $8.50 $8.88 $8.49 $8.51 $8.22 40,684
2020-08-10 $8.65 $8.88 $8.55 $8.87 $8.57 54,742
2020-08-07 $8.30 $8.62 $8.30 $8.62 $8.33 50,326
2020-08-06 $8.03 $8.42 $7.94 $8.39 $8.10 42,143
2020-08-05 $7.71 $8.03 $7.71 $8.02 $7.75 38,604
2020-08-04 $7.58 $7.71 $7.58 $7.71 $7.45 32,409
2020-08-03 $7.45 $7.50 $7.27 $7.45 $7.20 15,853
2020-07-31 $7.63 $7.76 $7.45 $7.70 $7.44 8,227
2020-07-30 $7.36 $7.60 $7.23 $7.55 $7.30 14,576
2020-07-29 $7.82 $7.82 $7.66 $7.70 $7.44 17,319
2020-07-28 $7.75 $7.84 $7.69 $7.83 $7.56 22,565
2020-07-27 $7.66 $7.89 $7.57 $7.89 $7.62 39,097
2020-07-24 $7.74 $7.74 $7.48 $7.62 $7.36 21,972
2020-07-23 $7.32 $7.68 $7.32 $7.62 $7.36 55,697
2020-07-22 $7.80 $7.80 $7.58 $7.60 $7.34 45,916
2020-07-21 $7.90 $7.94 $7.53 $7.68 $7.42 36,649
2020-07-20 $7.53 $7.90 $7.53 $7.81 $7.54 47,133
2020-07-17 $7.61 $7.64 $7.58 $7.63 $7.37 6,951
2020-07-16 $7.75 $7.75 $7.63 $7.63 $7.37 2,894
2020-07-15 $7.67 $7.70 $7.63 $7.70 $7.44 21,389
2020-07-14 $7.60 $7.63 $7.47 $7.61 $7.35 8,561
2020-07-13 $7.81 $7.84 $7.55 $7.55 $7.29 24,018
2020-07-10 $7.62 $7.70 $7.48 $7.68 $7.42 18,274
2020-07-09 $7.54 $7.62 $7.47 $7.62 $7.36 10,663
2020-07-08 $7.41 $7.55 $7.41 $7.55 $7.29 69,374
2020-07-07 $7.32 $7.37 $7.31 $7.34 $7.09 23,615
2020-07-06 $7.39 $7.48 $7.14 $7.34 $7.09 24,754
2020-07-02 $7.16 $7.18 $7.08 $7.10 $6.86 17,002
2020-07-01 $7.14 $7.14 $6.80 $7.05 $6.81 18,581
2020-06-30 $7.18 $7.41 $7.10 $7.19 $6.94 48,648
2020-06-29 $7.01 $7.42 $7.01 $7.29 $7.04 14,052
2020-06-26 $7.39 $7.39 $7.32 $7.36 $7.11 3,877
2020-06-25 $7.38 $7.56 $7.38 $7.52 $7.26 6,841
2020-06-24 $7.36 $7.52 $7.36 $7.48 $7.22 40,458
2020-06-23 $7.48 $7.58 $7.45 $7.58 $7.32 20,337
2020-06-22 $6.99 $7.64 $6.99 $7.47 $7.22 15,587
2020-06-19 $7.35 $7.65 $7.30 $7.39 $7.14 17,489
2020-06-18 $7.15 $7.57 $7.13 $7.48 $7.22 22,619
2020-06-17 $7.36 $7.39 $7.26 $7.26 $7.01 10,324
2020-06-16 $7.56 $7.63 $7.35 $7.35 $7.10 19,952
2020-06-15 $7.40 $7.53 $7.12 $7.43 $7.18 10,199
2020-06-12 $6.85 $7.55 $6.85 $7.48 $7.22 28,976
2020-06-11 $7.57 $7.62 $7.06 $7.14 $6.90 51,866
2020-06-10 $7.83 $7.97 $7.66 $7.74 $7.48 42,040
2020-06-09 $7.76 $7.91 $7.75 $7.83 $7.56 13,702
2020-06-08 $7.77 $7.90 $7.60 $7.83 $7.56 38,043
2020-06-05 $8.00 $8.00 $7.76 $7.79 $7.52 18,870
2020-06-04 $7.56 $7.91 $7.15 $7.86 $7.59 17,253
2020-06-03 $7.52 $7.62 $7.50 $7.62 $7.36 38,937
2020-06-02 $7.12 $7.54 $7.12 $7.51 $7.25 16,948
2020-06-01 $7.67 $7.67 $6.96 $7.47 $7.22 15,805
2020-05-29 $7.36 $7.39 $7.25 $7.39 $7.14 30,596
2020-05-28 $7.39 $7.41 $7.34 $7.36 $7.11 25,515
2020-05-27 $7.37 $7.42 $7.27 $7.42 $7.13 22,753
2020-05-26 $7.30 $7.33 $7.11 $7.22 $6.94 15,009
2020-05-22 $6.84 $7.15 $6.84 $7.15 $6.87 24,292
2020-05-21 $6.99 $7.07 $6.88 $6.96 $6.69 15,178
2020-05-20 $6.99 $7.14 $6.97 $7.02 $6.75 25,801
2020-05-19 $6.80 $6.97 $6.78 $6.91 $6.64 23,770
2020-05-18 $6.75 $6.80 $6.73 $6.80 $6.54 33,250
2020-05-15 $6.35 $6.75 $6.35 $6.72 $6.46 49,300
2020-05-14 $6.42 $6.55 $6.24 $6.38 $6.13 22,488
2020-05-13 $6.04 $6.53 $6.04 $6.44 $6.19 12,119
2020-05-12 $6.25 $6.53 $5.98 $6.45 $6.20 51,586
2020-05-11 $5.95 $6.32 $5.95 $6.30 $6.06 34,238
2020-05-08 $6.26 $6.39 $6.26 $6.30 $6.06 36,047
2020-05-07 $6.04 $6.32 $6.04 $6.26 $6.02 42,291
2020-05-06 $6.13 $6.15 $6.00 $6.00 $5.77 33,257
2020-05-05 $6.35 $6.38 $6.11 $6.11 $5.87 35,766
2020-05-04 $6.30 $6.30 $6.00 $6.18 $5.94 46,921
2020-05-01 $6.03 $6.19 $6.02 $6.11 $5.87 18,761
2020-04-30 $6.48 $6.49 $6.07 $6.19 $5.95 56,185
2020-04-29 $5.85 $6.43 $5.85 $6.43 $6.18 52,097
2020-04-28 $5.73 $5.76 $5.48 $5.72 $5.50 59,862
2020-04-27 $5.71 $5.75 $5.66 $5.68 $5.46 44,926
2020-04-24 $5.70 $5.76 $5.62 $5.64 $5.42 22,853
2020-04-23 $5.70 $5.83 $5.62 $5.64 $5.42 34,120
2020-04-22 $5.41 $5.82 $5.41 $5.62 $5.40 20,924
2020-04-21 $5.83 $5.83 $5.32 $5.49 $5.28 25,281
2020-04-20 $5.65 $5.87 $5.44 $5.73 $5.51 48,498
2020-04-17 $5.50 $5.79 $5.48 $5.64 $5.42 44,016
2020-04-16 $5.65 $5.76 $5.43 $5.47 $5.26 46,136
2020-04-15 $5.65 $5.76 $5.50 $5.60 $5.38 38,897
2020-04-14 $5.80 $6.10 $5.75 $5.75 $5.53 66,928
2020-04-13 $5.97 $5.97 $5.50 $5.69 $5.47 58,076
2020-04-09 $5.55 $5.83 $5.55 $5.66 $5.44 104,464
2020-04-08 $5.30 $5.51 $5.30 $5.50 $5.29 29,952
2020-04-07 $6.03 $6.03 $5.15 $5.42 $5.21 98,820
2020-04-06 $4.88 $5.38 $4.86 $5.29 $5.08 43,551
2020-04-03 $5.20 $5.20 $4.83 $4.86 $4.67 62,791
2020-04-02 $4.93 $5.31 $4.93 $5.25 $5.05 34,372
2020-04-01 $5.00 $5.10 $4.88 $4.90 $4.71 12,347
2020-03-31 $4.82 $5.59 $4.82 $5.08 $4.88 44,762
2020-03-30 $4.60 $5.10 $4.45 $5.05 $4.85 67,589
2020-03-27 $5.18 $5.18 $4.73 $4.78 $4.59 52,604
2020-03-26 $5.43 $5.43 $5.08 $5.19 $4.99 66,111
2020-03-25 $4.81 $5.29 $4.81 $5.05 $4.85 69,912
2020-03-24 $4.55 $5.00 $4.55 $4.79 $4.60 55,945
2020-03-23 $5.07 $5.07 $4.33 $4.51 $4.34 108,642
2020-03-20 $5.57 $5.57 $4.53 $4.67 $4.49 77,232
2020-03-19 $4.48 $5.26 $4.46 $4.93 $4.70 53,580
2020-03-18 $5.30 $5.30 $4.76 $4.95 $4.72 220,619
2020-03-17 $5.50 $5.88 $5.23 $5.54 $5.29 60,072
2020-03-16 $6.11 $6.12 $4.77 $5.38 $5.13 126,854
2020-03-13 $5.45 $6.07 $5.23 $6.07 $5.79 135,725
2020-03-12 $5.01 $6.21 $5.01 $5.68 $5.42 121,202
2020-03-11 $6.35 $6.35 $5.80 $5.90 $5.63 92,448
2020-03-10 $6.17 $6.35 $6.00 $6.17 $5.89 59,737
2020-03-09 $6.30 $6.41 $5.79 $6.17 $5.89 115,801
2020-03-06 $6.87 $6.87 $6.70 $6.79 $6.48 52,496
2020-03-05 $7.14 $7.14 $6.85 $6.92 $6.60 32,789
2020-03-04 $7.07 $7.08 $6.98 $7.06 $6.74 20,330
2020-03-03 $7.24 $7.32 $6.79 $7.00 $6.68 35,785
2020-03-02 $6.79 $7.24 $6.79 $7.24 $6.91 40,691
2020-02-28 $7.02 $7.12 $6.70 $6.79 $6.48 179,237
2020-02-27 $7.16 $7.29 $7.10 $7.23 $6.90 64,365
2020-02-26 $7.36 $7.49 $7.21 $7.38 $7.04 49,976
2020-02-25 $7.55 $7.63 $7.34 $7.39 $7.05 86,539
2020-02-24 $7.89 $7.89 $7.55 $7.64 $7.29 63,655
2020-02-21 $8.17 $8.17 $7.91 $7.93 $7.57 41,832
2020-02-20 $8.17 $8.18 $8.06 $8.14 $7.77 23,619
2020-02-19 $8.00 $8.21 $7.91 $8.18 $7.81 70,845
2020-02-18 $7.77 $8.05 $7.77 $7.99 $7.62 41,162
2020-02-14 $8.04 $8.19 $7.98 $8.03 $7.66 37,677
2020-02-13 $8.13 $8.22 $8.04 $8.04 $7.67 24,285
2020-02-12 $7.93 $8.20 $7.93 $8.13 $7.76 25,367
2020-02-11 $8.10 $8.30 $8.10 $8.12 $7.75 12,005
2020-02-10 $7.97 $8.17 $7.97 $8.10 $7.73 60,441
2020-02-07 $8.14 $8.17 $7.97 $8.15 $7.78 28,728
2020-02-06 $8.21 $8.21 $7.99 $8.16 $7.79 17,878
2020-02-05 $7.91 $8.25 $7.91 $8.18 $7.81 43,822
2020-02-04 $7.96 $8.19 $7.83 $8.14 $7.77 52,202
2020-02-03 $7.90 $8.09 $7.90 $7.93 $7.57 40,020
2020-01-31 $7.98 $8.16 $7.96 $8.08 $7.71 50,867
2020-01-30 $8.13 $8.25 $8.13 $8.21 $7.83 20,477
2020-01-29 $8.43 $8.43 $8.20 $8.27 $7.89 23,775
2020-01-28 $8.30 $8.48 $8.07 $8.46 $8.07 27,698
2020-01-27 $8.23 $8.50 $8.22 $8.25 $7.87 68,261
2020-01-24 $8.55 $8.59 $8.48 $8.52 $8.13 20,635
2020-01-23 $8.65 $8.65 $8.55 $8.55 $8.16 15,544
2020-01-22 $8.60 $8.82 $8.59 $8.65 $8.25 34,726
2020-01-21 $8.81 $8.90 $8.57 $8.60 $8.21 34,406
2020-01-17 $8.58 $8.85 $8.58 $8.81 $8.41 32,300
2020-01-16 $8.53 $8.96 $8.53 $8.85 $8.45 43,912
2020-01-15 $8.70 $8.76 $8.55 $8.58 $8.19 35,702
2020-01-14 $8.89 $8.93 $8.75 $8.76 $8.36 14,744
2020-01-13 $8.86 $8.90 $8.84 $8.84 $8.44 24,640
2020-01-10 $8.89 $8.92 $8.81 $8.87 $8.46 24,435
2020-01-09 $8.99 $9.00 $8.79 $8.96 $8.55 23,558
2020-01-08 $9.01 $9.21 $9.00 $9.05 $8.64 14,709
2020-01-07 $8.86 $9.04 $8.64 $9.02 $8.61 43,844
2020-01-06 $8.76 $8.94 $8.70 $8.72 $8.32 29,521
2020-01-03 $9.15 $9.19 $8.92 $8.95 $8.54 14,462
2020-01-02 $9.25 $9.25 $8.97 $9.06 $8.65 18,111
2019-12-31 $9.26 $9.26 $9.08 $9.22 $8.80 17,869
2019-12-30 $8.90 $9.06 $8.75 $9.05 $8.64 59,883
2019-12-27 $9.01 $9.06 $8.90 $8.96 $8.55 63,793
2019-12-26 $9.20 $9.20 $8.90 $8.92 $8.51 18,098
2019-12-24 $9.15 $9.24 $9.05 $9.14 $8.72 45,909
2019-12-23 $8.78 $9.16 $8.78 $9.15 $8.73 26,961
2019-12-20 $9.08 $9.12 $8.95 $8.98 $8.57 8,065
2019-12-19 $9.11 $9.38 $9.07 $9.11 $8.69 112,961
2019-12-18 $8.90 $9.12 $8.70 $9.08 $8.66 12,168
2019-12-17 $8.68 $9.05 $8.68 $9.05 $8.64 19,943
2019-12-16 $8.94 $9.03 $8.85 $8.88 $8.47 28,637
2019-12-13 $8.77 $8.90 $8.76 $8.90 $8.49 10,520
2019-12-12 $8.75 $8.86 $8.64 $8.80 $8.40 18,220
2019-12-11 $8.57 $8.93 $8.57 $8.77 $8.37 17,587
2019-12-10 $8.79 $8.93 $8.79 $8.89 $8.48 19,510
2019-12-09 $8.73 $8.80 $8.65 $8.80 $8.40 30,827
2019-12-06 $8.63 $8.75 $8.51 $8.65 $8.25 16,325
2019-12-05 $8.57 $8.80 $8.57 $8.72 $8.32 14,836
2019-12-04 $8.45 $8.70 $8.39 $8.60 $8.21 25,316
2019-12-03 $8.30 $8.48 $8.29 $8.48 $8.06 42,216
2019-12-02 $8.33 $8.36 $8.02 $8.29 $7.88 51,390
2019-11-29 $8.36 $8.36 $8.26 $8.36 $7.94 10,147
2019-11-27 $8.26 $8.35 $8.22 $8.31 $7.90 24,627
2019-11-26 $7.97 $8.34 $7.97 $8.29 $7.88 32,785
2019-11-25 $7.94 $8.14 $7.94 $8.11 $7.70 17,076
2019-11-22 $8.00 $8.20 $8.00 $8.12 $7.71 21,159
2019-11-21 $8.12 $8.25 $8.03 $8.05 $7.65 38,262
2019-11-20 $8.11 $8.26 $8.11 $8.25 $7.84 11,518
2019-11-19 $8.30 $8.36 $8.21 $8.21 $7.80 24,306
2019-11-18 $8.20 $8.43 $8.20 $8.35 $7.93 36,939
2019-11-15 $8.27 $8.45 $8.27 $8.43 $8.01 20,689
2019-11-14 $8.42 $8.43 $8.33 $8.43 $8.01 6,551
2019-11-13 $8.44 $8.44 $8.27 $8.37 $7.95 10,859
2019-11-12 $8.49 $8.49 $8.30 $8.43 $8.01 36,496
2019-11-11 $8.62 $8.70 $8.46 $8.58 $8.15 16,879
2019-11-08 $8.60 $8.63 $8.40 $8.58 $8.15 27,008
2019-11-07 $8.20 $8.74 $8.20 $8.72 $8.28 25,799
2019-11-06 $8.09 $8.50 $8.09 $8.36 $7.94 19,314
2019-11-05 $8.04 $8.42 $8.04 $8.11 $7.70 23,378
2019-11-04 $8.25 $8.28 $8.12 $8.25 $7.84 20,160
2019-11-01 $7.91 $8.25 $7.76 $8.25 $7.84 45,460
2019-10-31 $8.20 $8.20 $7.96 $8.03 $7.63 52,911
2019-10-30 $8.21 $8.22 $8.15 $8.15 $7.74 18,060
2019-10-29 $8.21 $8.35 $8.21 $8.21 $7.80 20,856
2019-10-28 $8.21 $8.27 $8.21 $8.25 $7.84 18,568
2019-10-25 $8.30 $8.30 $8.12 $8.21 $7.80 18,576
2019-10-24 $7.95 $8.18 $7.95 $8.17 $7.76 15,572
2019-10-23 $8.04 $8.15 $8.04 $8.14 $7.73 32,241
2019-10-22 $8.10 $8.29 $8.10 $8.10 $7.70 18,747
2019-10-21 $8.50 $8.50 $8.25 $8.34 $7.92 5,786
2019-10-18 $8.35 $8.40 $8.31 $8.36 $7.94 9,411
2019-10-17 $8.07 $8.43 $8.07 $8.40 $7.98 29,157
2019-10-16 $8.19 $8.25 $8.18 $8.19 $7.78 33,844
2019-10-15 $8.20 $8.27 $8.20 $8.20 $7.79 23,528
2019-10-14 $8.35 $8.35 $8.09 $8.30 $7.89 4,188
2019-10-11 $8.33 $8.35 $8.30 $8.34 $7.92 8,483
2019-10-10 $8.22 $8.36 $8.03 $8.30 $7.89 12,601
2019-10-09 $8.13 $8.17 $8.00 $8.00 $7.60 35,786
2019-10-08 $8.17 $8.18 $8.03 $8.13 $7.72 25,417
2019-10-07 $8.30 $8.33 $8.16 $8.18 $7.77 33,865
2019-10-04 $8.11 $8.38 $8.11 $8.29 $7.88 11,176
2019-10-03 $8.00 $8.40 $7.95 $8.24 $7.83 29,120
2019-10-02 $8.30 $8.30 $8.00 $8.01 $7.61 34,186
2019-10-01 $8.21 $8.40 $8.21 $8.33 $7.91 14,858
2019-09-30 $8.38 $8.38 $8.23 $8.34 $7.92 16,192
2019-09-27 $8.52 $8.52 $8.38 $8.38 $7.96 29,933
2019-09-26 $8.65 $8.74 $8.50 $8.50 $8.08 15,173
2019-09-25 $8.39 $8.66 $8.39 $8.63 $8.20 6,413
2019-09-24 $8.42 $8.65 $8.42 $8.61 $8.18 36,199
2019-09-23 $8.32 $8.70 $8.31 $8.65 $8.22 27,963
2019-09-20 $8.60 $8.60 $8.48 $8.49 $8.07 5,742
2019-09-19 $8.56 $8.57 $8.42 $8.46 $8.04 20,196
2019-09-18 $8.49 $8.71 $8.47 $8.55 $8.12 13,011
2019-09-17 $8.35 $8.70 $8.29 $8.67 $8.24 12,052
2019-09-16 $8.70 $8.70 $8.43 $8.43 $8.01 59,260
2019-09-13 $8.24 $8.54 $8.24 $8.48 $8.06 28,166
2019-09-12 $8.34 $8.46 $8.32 $8.36 $7.94 28,964
2019-09-11 $8.41 $8.47 $8.33 $8.34 $7.92 16,856
2019-09-10 $8.45 $8.52 $8.40 $8.41 $7.99 21,579
2019-09-09 $8.45 $8.52 $8.25 $8.38 $7.96 28,538
2019-09-06 $8.60 $8.62 $8.42 $8.45 $8.03 23,720
2019-09-05 $8.48 $8.50 $8.40 $8.48 $8.06 40,944
2019-09-04 $8.36 $8.50 $8.36 $8.48 $8.02 59,888
2019-09-03 $8.41 $8.45 $8.24 $8.33 $7.88 68,524
2019-08-30 $8.20 $8.44 $8.20 $8.40 $7.94 29,235
2019-08-29 $8.23 $8.46 $8.23 $8.35 $7.90 13,924
2019-08-28 $8.26 $8.47 $8.26 $8.42 $7.96 29,473
2019-08-27 $8.26 $8.46 $8.26 $8.33 $7.88 23,534
2019-08-26 $8.45 $8.49 $8.36 $8.37 $7.92 33,786
2019-08-23 $8.38 $8.65 $8.23 $8.40 $7.94 22,677
2019-08-22 $8.47 $8.65 $8.36 $8.45 $7.99 28,546
2019-08-21 $8.55 $8.70 $8.55 $8.70 $8.23 48,240
2019-08-20 $8.44 $8.72 $8.28 $8.59 $8.12 21,027
2019-08-19 $8.40 $8.45 $8.18 $8.43 $7.97 25,962
2019-08-16 $8.13 $8.44 $8.13 $8.31 $7.86 26,011
2019-08-15 $8.45 $8.65 $8.28 $8.40 $7.94 56,821
2019-08-14 $8.80 $8.98 $8.50 $8.54 $8.08 57,327
2019-08-13 $8.90 $9.18 $8.90 $8.95 $8.47 42,959
2019-08-12 $9.45 $9.50 $9.05 $9.08 $8.59 27,368
2019-08-09 $9.14 $9.60 $9.14 $9.50 $8.99 24,425
2019-08-08 $9.58 $9.59 $9.49 $9.55 $9.03 61,719
2019-08-07 $9.34 $9.60 $9.34 $9.56 $9.04 32,697
2019-08-06 $9.53 $9.68 $9.53 $9.65 $9.13 25,146
2019-08-05 $9.19 $9.75 $9.19 $9.53 $9.01 17,782
2019-08-02 $9.83 $9.90 $9.69 $9.86 $9.33 16,175
2019-08-01 $9.65 $9.85 $9.49 $9.79 $9.26 11,183
2019-07-31 $9.90 $10.00 $9.78 $9.78 $9.25 22,263
2019-07-30 $9.98 $9.99 $9.76 $9.98 $9.44 33,998
2019-07-29 $9.79 $9.90 $9.75 $9.90 $9.36 24,120
2019-07-26 $9.75 $9.82 $9.58 $9.79 $9.26 29,919
2019-07-25 $9.70 $9.83 $9.69 $9.78 $9.25 21,158
2019-07-24 $9.76 $9.86 $9.65 $9.84 $9.31 28,609
2019-07-23 $9.63 $9.84 $9.63 $9.76 $9.23 33,634
2019-07-22 $9.51 $9.85 $9.51 $9.77 $9.24 41,400
2019-07-19 $9.78 $9.84 $9.50 $9.80 $9.27 37,814
2019-07-18 $9.52 $9.78 $9.44 $9.75 $9.22 31,585
2019-07-17 $9.25 $9.51 $9.23 $9.45 $8.94 50,252
2019-07-16 $9.26 $9.46 $9.20 $9.28 $8.78 30,107
2019-07-15 $9.45 $9.49 $9.21 $9.28 $8.78 38,747
2019-07-12 $9.38 $9.38 $9.20 $9.25 $8.75 35,014
2019-07-11 $9.50 $9.50 $9.36 $9.41 $8.90 10,749
2019-07-10 $9.41 $9.49 $9.35 $9.48 $8.97 8,893
2019-07-09 $9.61 $9.63 $9.40 $9.40 $8.89 13,544
2019-07-08 $9.75 $9.80 $9.65 $9.69 $9.17 14,551
2019-07-05 $9.94 $9.94 $9.71 $9.79 $9.26 18,145
2019-07-03 $9.98 $9.98 $9.94 $9.94 $9.40 18,929
2019-07-02 $9.73 $10.00 $9.73 $9.99 $9.45 35,821
2019-07-01 $9.65 $9.80 $9.60 $9.72 $9.19 19,770
2019-06-28 $9.74 $9.74 $9.49 $9.68 $9.16 13,941
2019-06-27 $9.69 $9.80 $9.66 $9.66 $9.14 15,171
2019-06-26 $9.59 $9.80 $9.57 $9.74 $9.21 24,597
2019-06-25 $9.63 $9.96 $9.63 $9.66 $9.14 23,303
2019-06-24 $9.79 $9.85 $9.55 $9.82 $9.29 28,328
2019-06-21 $9.90 $9.90 $9.61 $9.70 $9.17 31,151
2019-06-20 $9.80 $9.95 $9.74 $9.87 $9.34 35,003
2019-06-19 $9.01 $9.64 $8.93 $9.64 $9.12 35,980
2019-06-18 $8.90 $9.13 $8.90 $9.01 $8.52 22,471
2019-06-17 $8.97 $9.00 $8.90 $8.90 $8.42 11,279
2019-06-14 $8.97 $9.30 $8.95 $9.16 $8.66 20,157
2019-06-13 $8.79 $8.99 $8.79 $8.95 $8.47 13,558
2019-06-12 $9.00 $9.02 $8.93 $8.95 $8.47 14,136
2019-06-11 $9.02 $9.12 $8.98 $8.98 $8.49 9,868
2019-06-10 $9.00 $9.10 $8.97 $9.03 $8.54 13,308
2019-06-07 $9.08 $9.08 $8.96 $9.05 $8.56 32,802
2019-06-06 $9.00 $9.09 $8.96 $9.04 $8.55 24,905
2019-06-05 $9.27 $9.31 $9.05 $9.06 $8.57 16,404
2019-06-04 $9.02 $9.30 $8.93 $9.30 $8.76 21,628
2019-06-03 $8.90 $9.03 $8.87 $9.03 $8.51 17,480
2019-05-31 $8.89 $9.14 $8.83 $8.86 $8.35 26,088
2019-05-30 $9.05 $9.05 $8.94 $8.94 $8.42 25,477
2019-05-29 $9.05 $9.07 $8.98 $9.00 $8.48 18,494
2019-05-28 $8.89 $9.24 $8.89 $9.03 $8.51 33,523
2019-05-24 $9.06 $9.12 $9.04 $9.05 $8.52 14,807
2019-05-23 $9.28 $9.29 $9.02 $9.08 $8.55 30,982
2019-05-22 $9.31 $9.37 $9.27 $9.30 $8.76 14,413
2019-05-21 $9.59 $9.59 $9.22 $9.34 $8.80 16,766
2019-05-20 $9.34 $9.90 $9.30 $9.50 $8.95 11,898
2019-05-17 $9.38 $9.42 $9.27 $9.37 $8.83 35,365
2019-05-16 $9.30 $9.41 $9.23 $9.29 $8.75 35,175
2019-05-15 $9.05 $9.36 $9.05 $9.23 $8.69 27,233
2019-05-14 $9.18 $9.32 $9.18 $9.28 $8.74 21,678
2019-05-13 $9.46 $9.46 $9.17 $9.18 $8.65 38,641
2019-05-10 $9.17 $9.46 $8.94 $9.46 $8.91 21,188
2019-05-09 $9.25 $9.30 $9.11 $9.17 $8.64 16,017
2019-05-08 $9.29 $9.30 $9.00 $9.25 $8.71 17,277
2019-05-07 $9.00 $9.20 $8.95 $9.16 $8.63 28,906
2019-05-06 $9.31 $9.31 $9.09 $9.10 $8.57 37,450
2019-05-03 $9.42 $9.54 $9.29 $9.33 $8.79 25,464
2019-05-02 $9.50 $9.52 $9.38 $9.42 $8.87 12,872
2019-05-01 $9.71 $9.71 $9.50 $9.50 $8.95 9,707
2019-04-30 $9.68 $9.68 $9.50 $9.55 $9.00 10,558
2019-04-29 $9.84 $9.84 $9.63 $9.68 $9.12 19,783
2019-04-26 $9.80 $9.85 $9.70 $9.85 $9.28 31,588
2019-04-25 $9.99 $9.99 $9.40 $9.72 $9.16 54,019
2019-04-24 $9.77 $10.01 $9.71 $9.97 $9.39 24,416
2019-04-23 $9.59 $9.96 $9.59 $9.79 $9.22 28,699
2019-04-22 $9.61 $9.99 $9.61 $9.91 $9.33 27,424
2019-04-18 $10.20 $10.20 $9.81 $9.82 $9.25 17,173
2019-04-17 $9.64 $10.28 $9.64 $10.17 $9.58 32,133
2019-04-16 $9.75 $9.87 $9.52 $9.52 $8.97 18,860
2019-04-15 $9.59 $9.76 $9.58 $9.69 $9.13 37,543
2019-04-12 $9.37 $9.66 $9.37 $9.59 $9.03 43,220
2019-04-11 $9.32 $9.46 $9.25 $9.30 $8.76 14,082
2019-04-10 $9.49 $9.62 $9.30 $9.41 $8.86 12,335
2019-04-09 $9.50 $9.54 $9.31 $9.39 $8.85 28,606
2019-04-08 $9.51 $9.56 $9.44 $9.54 $8.99 22,864
2019-04-05 $9.76 $9.76 $9.48 $9.50 $8.95 14,192
2019-04-04 $9.60 $9.62 $9.48 $9.62 $9.06 14,559
2019-04-03 $9.64 $9.84 $9.64 $9.71 $9.15 12,814
2019-04-02 $9.66 $9.83 $9.55 $9.79 $9.22 13,772
2019-04-01 $9.63 $9.75 $9.60 $9.66 $9.10 23,781
2019-03-29 $9.54 $9.62 $9.52 $9.55 $9.00 19,116
2019-03-28 $9.70 $9.70 $9.52 $9.52 $8.97 7,824
2019-03-27 $9.38 $9.76 $9.38 $9.73 $9.17 19,297
2019-03-26 $9.40 $9.63 $9.40 $9.54 $8.99 11,863
2019-03-25 $9.42 $9.59 $9.42 $9.55 $9.00 23,133
2019-03-22 $9.86 $9.86 $9.35 $9.54 $8.99 44,718
2019-03-21 $9.87 $9.90 $9.80 $9.86 $9.29 9,294
2019-03-20 $9.90 $9.99 $9.84 $9.94 $9.33 11,000
2019-03-19 $9.90 $10.06 $9.84 $9.89 $9.29 33,531
2019-03-18 $10.11 $10.11 $9.88 $9.93 $9.33 29,787
2019-03-15 $10.01 $10.13 $9.95 $10.04 $9.43 19,853
2019-03-14 $9.88 $10.00 $9.81 $10.00 $9.39 22,052
2019-03-13 $9.77 $9.90 $9.55 $9.85 $9.25 13,952
2019-03-12 $9.50 $9.67 $9.47 $9.62 $9.03 11,291
2019-03-11 $9.35 $9.53 $9.35 $9.52 $8.94 46,103
2019-03-08 $9.50 $9.60 $9.29 $9.32 $8.75 26,602
2019-03-07 $9.54 $9.64 $9.42 $9.55 $8.97 23,766
2019-03-06 $9.75 $9.75 $9.40 $9.58 $9.00 10,363
2019-03-05 $9.60 $9.69 $9.56 $9.63 $9.04 18,845
2019-03-04 $9.50 $9.67 $9.47 $9.65 $9.06 29,343
2019-03-01 $9.40 $9.66 $9.40 $9.57 $8.99 12,034
2019-02-28 $9.50 $9.63 $9.43 $9.62 $9.03 13,114
2019-02-27 $9.53 $9.71 $9.53 $9.54 $8.96 17,329
2019-02-26 $9.53 $9.74 $9.53 $9.73 $9.14 20,731
2019-02-25 $9.35 $9.62 $9.26 $9.58 $9.00 49,502
2019-02-22 $9.28 $9.48 $9.00 $9.33 $8.76 20,162
2019-02-21 $9.35 $9.35 $9.21 $9.26 $8.70 11,350
2019-02-20 $9.20 $9.43 $9.20 $9.35 $8.78 21,810
2019-02-19 $8.88 $9.19 $8.85 $9.15 $8.59 60,095
2019-02-15 $9.04 $9.04 $8.84 $8.87 $8.33 17,083
2019-02-14 $9.21 $9.21 $9.00 $9.03 $8.48 9,547
2019-02-13 $9.21 $9.26 $9.04 $9.10 $8.55 23,194
2019-02-12 $9.11 $9.21 $9.11 $9.21 $8.65 4,640
2019-02-11 $8.95 $9.11 $8.95 $9.10 $8.55 24,920
2019-02-08 $8.95 $9.19 $8.95 $9.11 $8.56 21,579
2019-02-07 $9.00 $9.14 $9.00 $9.04 $8.49 15,992
2019-02-06 $8.62 $9.02 $8.62 $9.02 $8.47 21,879
2019-02-05 $8.69 $8.88 $8.55 $8.88 $8.34 23,148
2019-02-04 $8.45 $8.76 $8.45 $8.71 $8.18 23,683
2019-02-01 $8.91 $8.98 $8.65 $8.65 $8.12 20,057
2019-01-31 $8.80 $8.94 $8.79 $8.88 $8.34 20,451
2019-01-30 $8.36 $8.70 $8.24 $8.66 $8.13 31,719
2019-01-29 $8.35 $8.39 $8.29 $8.35 $7.84 33,534
2019-01-28 $8.17 $8.41 $8.17 $8.34 $7.83 28,431
2019-01-25 $8.25 $8.49 $8.15 $8.43 $7.92 23,113
2019-01-24 $8.28 $8.33 $8.23 $8.23 $7.73 33,728
2019-01-23 $8.37 $8.40 $8.25 $8.31 $7.80 15,613
2019-01-22 $8.55 $8.72 $8.36 $8.40 $7.89 15,352
2019-01-18 $8.90 $8.90 $8.53 $8.53 $8.01 8,202
2019-01-17 $8.64 $8.74 $8.38 $8.66 $8.13 31,308
2019-01-16 $8.53 $8.72 $8.53 $8.72 $8.19 12,329
2019-01-15 $8.50 $8.60 $8.38 $8.60 $8.08 21,431
2019-01-14 $8.50 $8.53 $8.33 $8.53 $8.01 15,070
2019-01-11 $8.47 $8.53 $8.43 $8.53 $8.01 35,996
2019-01-10 $8.33 $8.50 $8.31 $8.45 $7.94 33,028
2019-01-09 $8.45 $8.47 $8.31 $8.33 $7.82 24,685
2019-01-08 $8.28 $8.50 $8.25 $8.47 $7.95 26,886
2019-01-07 $8.43 $8.43 $8.15 $8.29 $7.79 50,466
2019-01-04 $8.05 $8.47 $8.05 $8.42 $7.91 22,775
2019-01-03 $8.33 $8.33 $8.00 $8.07 $7.58 20,041
2019-01-02 $8.00 $8.25 $7.94 $8.00 $7.51 23,593
2018-12-31 $8.10 $8.21 $7.88 $7.90 $7.42 41,498
2018-12-28 $8.01 $8.25 $7.73 $8.13 $7.63 51,039
2018-12-27 $7.60 $7.99 $7.50 $7.96 $7.48 136,973
2018-12-26 $7.75 $7.78 $7.31 $7.49 $7.03 117,212
2018-12-24 $7.68 $7.84 $7.40 $7.75 $7.28 130,549
2018-12-21 $7.97 $8.15 $7.70 $7.87 $7.39 280,962
2018-12-20 $8.50 $8.50 $8.20 $8.24 $7.74 108,973
2018-12-19 $8.73 $8.89 $8.52 $8.52 $8.00 36,552
2018-12-18 $8.72 $8.96 $8.66 $8.79 $8.25 65,716
2018-12-17 $8.80 $9.14 $8.80 $8.85 $8.31 57,057
2018-12-14 $9.40 $9.40 $9.05 $9.05 $8.50 30,504
2018-12-13 $9.60 $9.60 $9.51 $9.55 $8.97 9,965
2018-12-12 $9.56 $9.64 $9.52 $9.58 $9.00 6,467
2018-12-11 $9.37 $9.67 $9.37 $9.54 $8.96 25,717
2018-12-10 $9.68 $9.70 $9.40 $9.47 $8.89 30,595
2018-12-07 $9.57 $9.73 $9.42 $9.68 $9.09 31,978
2018-12-06 $9.71 $9.89 $9.40 $9.49 $8.91 52,829
2018-12-04 $9.81 $9.86 $9.76 $9.77 $9.18 16,939
2018-12-03 $9.75 $9.84 $9.75 $9.83 $9.23 24,573
2018-11-30 $9.61 $9.82 $9.61 $9.75 $9.16 28,310
2018-11-29 $9.81 $9.84 $9.72 $9.78 $9.18 21,948
2018-11-28 $9.55 $9.84 $9.55 $9.77 $9.18 25,684
2018-11-27 $9.70 $9.70 $9.60 $9.66 $9.07 16,863
2018-11-26 $9.59 $9.89 $9.59 $9.82 $9.22 23,252
2018-11-23 $9.71 $9.89 $9.71 $9.80 $9.20 9,691
2018-11-21 $9.65 $9.80 $9.55 $9.74 $9.15 17,363
2018-11-20 $9.71 $9.74 $9.52 $9.55 $8.97 46,688
2018-11-19 $9.93 $9.94 $9.81 $9.88 $9.28 15,455
2018-11-16 $9.93 $10.19 $9.92 $10.00 $9.39 24,220
2018-11-15 $9.82 $10.10 $9.76 $9.93 $9.33 16,177
2018-11-14 $9.75 $9.94 $9.75 $9.87 $9.27 10,611
2018-11-13 $10.00 $10.07 $9.75 $9.88 $9.28 21,033
2018-11-12 $10.10 $10.15 $9.91 $10.01 $9.40 17,743
2018-11-09 $10.25 $10.25 $9.85 $10.00 $9.39 20,951
2018-11-08 $10.42 $10.44 $10.15 $10.19 $9.57 11,183
2018-11-07 $10.45 $10.62 $10.41 $10.41 $9.78 11,690
2018-11-06 $10.49 $10.63 $10.28 $10.41 $9.78 29,389
2018-11-05 $10.37 $10.54 $10.34 $10.49 $9.85 28,438
2018-11-02 $10.50 $10.54 $10.28 $10.32 $9.69 44,106
2018-11-01 $9.75 $10.50 $9.71 $10.49 $9.85 52,568
2018-10-31 $9.68 $9.99 $9.50 $9.65 $9.06 15,799
2018-10-30 $9.53 $9.88 $9.51 $9.72 $9.13 14,228
2018-10-29 $9.80 $9.90 $9.53 $9.55 $8.97 50,199
2018-10-26 $9.51 $9.66 $9.51 $9.64 $9.05 29,606
2018-10-25 $9.78 $9.87 $9.67 $9.78 $9.18 32,978
2018-10-24 $10.18 $10.35 $9.80 $9.85 $9.25 30,576
2018-10-23 $10.00 $10.18 $9.80 $10.17 $9.55 23,883
2018-10-22 $10.17 $10.20 $10.00 $10.10 $9.49 16,256
2018-10-19 $10.18 $10.29 $10.07 $10.16 $9.54 15,459
2018-10-18 $10.32 $10.32 $10.13 $10.21 $9.59 27,292
2018-10-17 $10.56 $10.56 $10.27 $10.34 $9.71 43,098
2018-10-16 $10.41 $10.42 $10.09 $10.25 $9.63 35,001
2018-10-15 $10.00 $10.41 $9.75 $10.33 $9.70 44,487
2018-10-12 $9.76 $9.82 $9.71 $9.78 $9.18 16,551
2018-10-11 $9.62 $9.79 $9.55 $9.76 $9.17 42,441
2018-10-10 $9.81 $9.81 $9.57 $9.61 $9.02 26,168
2018-10-09 $10.10 $10.19 $9.81 $9.84 $9.24 19,748
2018-10-08 $10.30 $10.30 $9.75 $10.07 $9.46 24,401
2018-10-05 $9.70 $9.91 $9.55 $9.90 $9.30 33,119
2018-10-04 $9.73 $10.02 $9.71 $9.75 $9.16 36,690
2018-10-03 $9.96 $9.98 $9.90 $9.90 $9.30 21,801
2018-10-02 $10.06 $10.21 $9.90 $9.90 $9.30 27,426
2018-10-01 $9.99 $10.28 $9.95 $10.14 $9.52 24,101
2018-09-28 $9.67 $9.84 $9.67 $9.80 $9.20 18,622
2018-09-27 $9.75 $9.80 $9.74 $9.77 $9.18 10,890
2018-09-26 $10.18 $10.29 $9.82 $9.82 $9.22 15,583
2018-09-25 $10.24 $10.26 $10.19 $10.20 $9.58 19,534
2018-09-24 $10.01 $10.20 $10.01 $10.19 $9.57 22,892
2018-09-21 $10.01 $10.08 $9.96 $10.07 $9.46 26,990
2018-09-20 $9.85 $10.07 $9.83 $10.02 $9.41 23,237
2018-09-19 $9.44 $9.84 $9.44 $9.78 $9.18 21,813
2018-09-18 $9.50 $9.51 $9.37 $9.49 $8.91 14,620
2018-09-17 $9.20 $9.42 $9.20 $9.36 $8.79 16,135
2018-09-14 $9.27 $9.37 $9.22 $9.33 $8.76 23,365
2018-09-13 $9.26 $9.46 $9.19 $9.27 $8.71 36,050
2018-09-12 $9.26 $9.44 $9.17 $9.39 $8.82 39,860
2018-09-11 $9.20 $9.25 $9.08 $9.18 $8.62 38,562
2018-09-10 $9.11 $9.25 $9.11 $9.18 $8.62 51,867
2018-09-07 $9.24 $9.25 $9.11 $9.18 $8.62 23,562
2018-09-06 $9.44 $9.50 $9.25 $9.25 $8.69 10,877
2018-09-05 $9.20 $9.49 $9.06 $9.38 $8.81 32,903
2018-09-04 $9.40 $9.50 $9.08 $9.20 $8.61 57,448
2018-08-31 $9.56 $9.60 $9.49 $9.49 $8.88 25,163
2018-08-30 $9.70 $9.77 $9.58 $9.60 $8.99 17,874
2018-08-29 $9.65 $9.76 $9.63 $9.74 $9.12 14,019
2018-08-28 $9.73 $9.78 $9.59 $9.64 $9.02 26,402
2018-08-27 $9.65 $9.78 $9.55 $9.72 $9.10 65,641
2018-08-24 $9.27 $9.60 $9.19 $9.53 $8.92 21,012
2018-08-23 $9.40 $9.57 $9.26 $9.27 $8.68 25,299
2018-08-22 $9.79 $9.83 $9.56 $9.56 $8.95 15,741
2018-08-21 $9.62 $9.79 $9.58 $9.74 $9.12 19,120
2018-08-20 $9.00 $9.68 $9.00 $9.56 $8.95 41,076
2018-08-17 $9.15 $9.23 $9.00 $9.16 $8.57 58,931
2018-08-16 $9.18 $9.35 $9.02 $9.12 $8.54 63,267
2018-08-15 $9.68 $9.69 $9.06 $9.23 $8.64 84,122
2018-08-14 $9.69 $9.72 $9.67 $9.70 $9.08 30,288
2018-08-13 $9.72 $9.78 $9.50 $9.63 $9.01 28,920
2018-08-10 $9.76 $9.84 $9.69 $9.73 $9.11 24,470
2018-08-09 $9.75 $9.83 $9.71 $9.83 $9.20 25,888
2018-08-08 $9.58 $9.96 $9.58 $9.78 $9.15 22,152
2018-08-07 $9.61 $9.85 $9.61 $9.75 $9.13 69,072
2018-08-06 $9.38 $9.80 $9.38 $9.64 $9.02 25,518
2018-08-03 $9.74 $9.81 $9.71 $9.74 $9.12 32,530
2018-08-02 $9.58 $9.78 $9.58 $9.75 $9.13 20,636
2018-08-01 $9.91 $9.91 $9.71 $9.75 $9.13 17,664
2018-07-31 $9.79 $9.96 $9.70 $9.85 $9.22 23,006
2018-07-30 $9.96 $10.24 $9.80 $9.80 $9.17 45,748
2018-07-27 $9.84 $9.94 $9.63 $9.87 $9.24 24,647
2018-07-26 $9.95 $9.95 $9.75 $9.78 $9.15 10,656
2018-07-25 $9.72 $9.95 $9.72 $9.90 $9.27 29,798
2018-07-24 $9.64 $9.79 $9.59 $9.76 $9.14 36,092
2018-07-23 $9.77 $9.86 $9.58 $9.62 $9.01 38,767
2018-07-20 $9.89 $9.89 $9.67 $9.74 $9.12 11,349
2018-07-19 $9.79 $9.80 $9.75 $9.79 $9.16 12,034
2018-07-18 $9.61 $9.84 $9.61 $9.82 $9.19 43,318
2018-07-17 $9.74 $9.80 $9.70 $9.75 $9.13 11,813
2018-07-16 $9.80 $9.90 $9.74 $9.80 $9.17 17,326
2018-07-13 $9.65 $9.88 $9.65 $9.84 $9.21 17,768
2018-07-12 $9.41 $9.82 $9.41 $9.82 $9.19 23,572
2018-07-11 $9.90 $9.97 $9.75 $9.75 $9.13 11,023
2018-07-10 $9.98 $10.00 $9.77 $9.90 $9.27 16,158
2018-07-09 $9.47 $9.96 $9.47 $9.93 $9.30 28,688
2018-07-06 $9.55 $9.66 $9.49 $9.60 $8.99 20,004
2018-07-05 $9.55 $9.70 $9.51 $9.58 $8.97 49,123
2018-07-03 $9.90 $10.05 $9.72 $9.78 $9.15 44,703
2018-07-02 $10.49 $10.49 $9.92 $10.01 $9.37 21,672
2018-06-29 $9.90 $9.93 $9.76 $9.86 $9.23 28,961
2018-06-28 $9.84 $9.92 $9.80 $9.82 $9.19 29,495
2018-06-27 $9.95 $10.03 $9.87 $9.88 $9.25 30,964
2018-06-26 $10.03 $10.06 $9.92 $9.95 $9.31 50,564
2018-06-25 $10.05 $10.15 $9.95 $9.99 $9.35 112,263
2018-06-22 $9.64 $10.05 $9.64 $10.00 $9.36 25,779
2018-06-21 $9.95 $10.15 $9.93 $9.98 $9.34 17,216
2018-06-20 $9.47 $9.99 $9.47 $9.95 $9.31 43,822
2018-06-19 $9.81 $9.81 $9.56 $9.68 $9.06 40,938
2018-06-18 $10.00 $10.08 $9.80 $9.81 $9.18 48,838
2018-06-15 $10.24 $10.25 $10.00 $10.00 $9.36 24,947
2018-06-14 $10.40 $10.40 $10.21 $10.24 $9.59 15,433
2018-06-13 $10.49 $10.49 $10.30 $10.36 $9.70 19,621
2018-06-12 $10.49 $10.52 $10.36 $10.49 $9.82 10,825
2018-06-11 $10.26 $10.52 $10.26 $10.37 $9.71 48,178
2018-06-08 $10.22 $10.35 $10.14 $10.15 $9.50 10,184
2018-06-07 $10.43 $10.46 $10.11 $10.30 $9.64 36,037
2018-06-06 $10.30 $10.67 $10.30 $10.45 $9.78 10,804
2018-06-05 $10.42 $10.43 $10.22 $10.29 $9.63 41,725
2018-06-04 $10.68 $10.71 $10.43 $10.43 $9.73 26,958
2018-06-01 $11.01 $11.01 $10.46 $10.65 $9.94 36,873
2018-05-31 $10.55 $10.78 $10.32 $10.51 $9.81 33,981
2018-05-30 $10.69 $10.82 $10.64 $10.70 $9.99 20,005
2018-05-29 $10.72 $10.81 $10.64 $10.70 $9.99 36,890
2018-05-25 $10.56 $10.75 $10.52 $10.72 $10.00 25,499
2018-05-24 $10.55 $10.74 $10.49 $10.67 $9.96 20,215
2018-05-23 $10.54 $10.57 $10.41 $10.55 $9.85 28,119
2018-05-22 $10.23 $10.62 $10.15 $10.50 $9.80 34,846
2018-05-21 $10.00 $10.35 $10.00 $10.13 $9.45 25,096
2018-05-18 $10.18 $10.42 $9.99 $10.10 $9.43 55,264
2018-05-17 $10.56 $10.67 $10.25 $10.27 $9.58 35,603
2018-05-16 $11.20 $11.20 $10.65 $10.71 $10.00 21,211
2018-05-15 $10.78 $10.95 $10.78 $10.86 $10.14 23,437
2018-05-14 $11.00 $11.14 $10.86 $10.86 $10.14 25,030
2018-05-11 $10.64 $11.13 $10.64 $11.13 $10.39 20,744
2018-05-10 $10.98 $11.10 $10.74 $11.10 $10.36 44,844
2018-05-09 $11.19 $11.19 $10.89 $11.00 $10.27 10,693
2018-05-08 $11.15 $11.27 $10.92 $10.96 $10.23 14,366
2018-05-07 $11.22 $11.45 $11.07 $11.07 $10.33 20,359
2018-05-04 $11.08 $11.21 $10.96 $11.20 $10.45 18,649
2018-05-03 $11.18 $11.18 $10.92 $11.08 $10.34 10,792
2018-05-02 $11.14 $11.14 $10.74 $10.95 $10.22 19,283
2018-05-01 $10.95 $11.14 $10.91 $10.92 $10.19 13,655
2018-04-30 $11.20 $11.20 $10.92 $10.94 $10.21 24,186
2018-04-27 $11.00 $11.15 $10.95 $11.15 $10.41 19,289
2018-04-26 $11.03 $11.03 $10.88 $10.97 $10.24 10,294
2018-04-25 $10.98 $10.98 $10.86 $10.90 $10.17 8,928
2018-04-24 $10.80 $11.01 $10.80 $10.98 $10.25 7,388
2018-04-23 $11.13 $11.13 $10.83 $10.90 $10.17 30,550
2018-04-20 $11.43 $11.43 $11.13 $11.14 $10.40 10,915
2018-04-19 $11.70 $11.70 $11.34 $11.43 $10.67 6,727
2018-04-18 $11.45 $11.70 $11.45 $11.60 $10.83 17,104
2018-04-17 $11.18 $11.45 $11.18 $11.41 $10.65 18,972
2018-04-16 $11.49 $11.50 $11.18 $11.36 $10.60 14,307
2018-04-13 $11.13 $11.41 $11.13 $11.29 $10.54 13,831
2018-04-12 $11.24 $11.48 $11.22 $11.30 $10.55 30,231
2018-04-11 $11.34 $11.34 $11.10 $11.22 $10.47 29,894
2018-04-10 $10.75 $11.14 $10.75 $11.10 $10.36 19,411
2018-04-09 $11.08 $11.08 $10.78 $10.81 $10.09 23,118
2018-04-06 $11.18 $11.18 $10.72 $10.93 $10.20 12,840
2018-04-05 $10.97 $11.02 $10.75 $10.96 $10.23 27,428
2018-04-04 $10.74 $11.06 $10.52 $11.00 $10.27 24,538
2018-04-03 $11.12 $11.19 $10.51 $10.68 $9.97 23,696
2018-04-02 $10.88 $11.24 $10.82 $10.84 $10.12 26,338
2018-03-29 $11.24 $11.27 $10.72 $10.88 $10.15 32,092
2018-03-28 $11.00 $11.11 $10.65 $11.11 $10.37 38,269
2018-03-27 $11.14 $11.20 $10.86 $10.86 $10.14 17,870
2018-03-26 $11.07 $11.29 $10.90 $10.93 $10.20 53,354
2018-03-23 $10.35 $11.30 $10.35 $10.96 $10.23 69,860
2018-03-22 $10.30 $10.45 $10.09 $10.24 $9.56 13,349
2018-03-21 $9.71 $10.27 $9.71 $10.24 $9.56 16,146
2018-03-20 $9.73 $9.79 $9.60 $9.67 $9.00 40,944
2018-03-19 $9.85 $9.90 $9.73 $9.78 $9.10 36,266
2018-03-16 $10.00 $10.10 $9.85 $9.90 $9.21 35,820
2018-03-15 $10.25 $10.29 $9.80 $9.94 $9.25 86,528
2018-03-14 $10.50 $10.57 $10.24 $10.25 $9.54 22,430
2018-03-13 $10.59 $10.65 $10.35 $10.45 $9.72 15,115
2018-03-12 $10.55 $10.65 $10.48 $10.51 $9.78 32,969
2018-03-09 $10.37 $10.58 $10.23 $10.48 $9.75 33,800
2018-03-08 $10.45 $10.45 $10.03 $10.23 $9.52 32,320
2018-03-07 $10.51 $10.51 $10.03 $10.18 $9.47 38,143
2018-03-06 $10.40 $10.70 $10.40 $10.47 $9.74 33,033
2018-03-05 $10.37 $10.58 $10.10 $10.17 $9.46 44,636
2018-03-02 $10.82 $10.82 $10.25 $10.38 $9.66 30,599
2018-03-01 $11.00 $11.00 $10.55 $10.58 $9.84 23,529
2018-02-28 $10.61 $10.94 $10.61 $10.80 $10.05 25,090
2018-02-27 $10.80 $10.80 $10.61 $10.62 $9.88 16,110
2018-02-26 $10.51 $10.90 $10.49 $10.72 $9.97 40,769
2018-02-23 $10.72 $10.74 $10.50 $10.60 $9.86 27,778
2018-02-22 $10.79 $10.79 $10.49 $10.64 $9.90 16,781
2018-02-21 $10.81 $10.82 $10.45 $10.45 $9.72 49,076
2018-02-20 $10.88 $11.09 $10.51 $10.56 $9.83 59,320
2018-02-16 $11.29 $11.29 $10.65 $10.80 $10.05 43,044
2018-02-15 $11.49 $11.49 $11.05 $11.20 $10.42 29,950
2018-02-14 $10.90 $11.30 $10.88 $11.29 $10.50 41,263
2018-02-13 $10.90 $11.22 $10.84 $10.90 $10.14 69,824
2018-02-12 $9.92 $10.93 $9.92 $10.80 $10.05 128,834
2018-02-09 $10.04 $10.23 $9.43 $9.75 $9.07 87,721
2018-02-08 $9.76 $10.04 $9.76 $9.82 $9.14 35,980
2018-02-07 $10.30 $10.30 $10.00 $10.00 $9.30 20,818
2018-02-06 $9.84 $10.25 $9.41 $10.18 $9.47 56,320
2018-02-05 $10.20 $10.27 $9.90 $10.05 $9.35 63,409
2018-02-02 $10.84 $10.92 $10.04 $10.11 $9.41 102,525
2018-02-01 $11.03 $11.07 $10.84 $10.90 $10.14 26,797
2018-01-31 $10.95 $11.09 $10.85 $11.00 $10.24 28,739
2018-01-30 $10.98 $11.00 $10.85 $10.85 $10.10 24,849
2018-01-29 $11.25 $11.25 $10.95 $11.00 $10.24 39,653
2018-01-26 $11.02 $11.35 $11.02 $11.24 $10.46 47,028
2018-01-25 $11.46 $11.54 $11.30 $11.30 $10.51 25,910
2018-01-24 $11.08 $11.46 $11.08 $11.36 $10.57 25,072
2018-01-23 $11.51 $11.51 $11.27 $11.28 $10.50 22,193
2018-01-22 $11.65 $11.76 $11.29 $11.49 $10.69 36,729
2018-01-19 $11.60 $11.82 $11.40 $11.60 $10.79 32,350
2018-01-18 $11.92 $12.04 $11.49 $11.55 $10.75 30,979
2018-01-17 $12.00 $12.15 $11.88 $11.93 $11.10 24,308
2018-01-16 $12.22 $12.50 $12.09 $12.11 $11.27 69,987
2018-01-12 $12.09 $12.28 $12.07 $12.21 $11.36 46,271
2018-01-11 $11.90 $12.32 $11.90 $12.12 $11.28 16,865
2018-01-10 $12.01 $12.29 $11.97 $12.20 $11.35 27,064
2018-01-09 $11.80 $12.15 $11.80 $12.02 $11.18 26,713
2018-01-08 $11.75 $11.95 $11.66 $11.89 $11.06 25,677
2018-01-05 $11.69 $11.83 $11.68 $11.68 $10.87 23,737
2018-01-04 $11.70 $11.79 $11.35 $11.69 $10.88 42,486
2018-01-03 $12.15 $12.15 $11.72 $11.74 $10.89 39,243
2018-01-02 $11.90 $12.04 $11.87 $12.02 $11.15 43,674
2017-12-29 $11.74 $11.95 $11.74 $11.89 $11.03 29,834
2017-12-28 $10.82 $11.76 $10.82 $11.74 $10.89 56,572
2017-12-27 $11.24 $11.41 $11.21 $11.30 $10.49 17,719
2017-12-26 $10.35 $11.36 $10.35 $11.06 $10.26 27,707
2017-12-22 $11.34 $11.40 $11.19 $11.35 $10.53 13,744
2017-12-21 $11.45 $11.54 $11.34 $11.45 $10.62 20,190
2017-12-20 $11.70 $11.70 $11.45 $11.45 $10.62 22,034
2017-12-19 $11.30 $11.66 $11.27 $11.65 $10.81 93,896
2017-12-18 $11.38 $11.54 $11.24 $11.32 $10.50 54,595
2017-12-15 $11.37 $11.50 $11.28 $11.35 $10.53 68,814
2017-12-14 $11.02 $11.34 $10.99 $11.34 $10.52 28,246
2017-12-13 $10.50 $11.13 $10.50 $11.12 $10.32 48,852
2017-12-12 $10.45 $10.51 $10.44 $10.50 $9.74 26,509
2017-12-11 $10.44 $10.50 $10.44 $10.48 $9.72 19,406
2017-12-08 $10.38 $10.50 $10.30 $10.44 $9.69 21,211
2017-12-07 $10.00 $10.56 $10.00 $10.40 $9.65 48,947
2017-12-06 $10.53 $10.58 $10.23 $10.35 $9.60 17,060
2017-12-05 $10.39 $10.70 $10.31 $10.60 $9.84 30,767
2017-12-04 $10.49 $10.55 $10.28 $10.37 $9.62 53,724
2017-12-01 $10.46 $10.46 $10.26 $10.35 $9.60 21,366
2017-11-30 $10.17 $10.39 $10.13 $10.32 $9.58 25,514
2017-11-29 $10.24 $10.24 $10.08 $10.15 $9.42 23,135
2017-11-28 $10.06 $10.43 $9.93 $10.31 $9.57 58,813
2017-11-27 $10.14 $10.25 $10.02 $10.21 $9.47 58,989
2017-11-24 $10.13 $10.14 $9.80 $10.01 $9.29 63,653
2017-11-22 $9.50 $9.77 $9.41 $9.75 $9.05 24,230
2017-11-21 $9.13 $9.64 $9.13 $9.39 $8.71 24,063
2017-11-20 $9.32 $9.33 $9.08 $9.25 $8.58 45,918
2017-11-17 $9.31 $9.58 $9.19 $9.32 $8.65 33,296
2017-11-16 $9.07 $9.24 $9.04 $9.23 $8.56 58,538
2017-11-15 $9.40 $9.48 $9.06 $9.14 $8.48 33,795
2017-11-14 $9.48 $9.69 $9.40 $9.47 $8.79 28,188
2017-11-13 $9.61 $9.72 $9.55 $9.66 $8.96 31,644
2017-11-10 $9.65 $9.67 $9.55 $9.61 $8.92 34,808
2017-11-09 $9.81 $9.82 $9.66 $9.69 $8.99 18,004
2017-11-08 $10.04 $10.04 $9.76 $9.76 $9.06 46,101
2017-11-07 $9.59 $9.94 $9.58 $9.84 $9.13 44,598
2017-11-06 $9.32 $9.56 $9.24 $9.45 $8.77 23,283
2017-11-03 $9.01 $9.30 $9.01 $9.21 $8.55 37,735
2017-11-02 $9.05 $9.28 $8.96 $9.03 $8.38 55,747
2017-11-01 $9.24 $9.50 $9.04 $9.11 $8.45 46,095
2017-10-31 $9.31 $9.34 $9.20 $9.25 $8.58 18,359
2017-10-30 $9.22 $9.41 $9.20 $9.39 $8.71 20,007
2017-10-27 $9.23 $9.38 $9.23 $9.35 $8.68 10,724
2017-10-26 $9.24 $9.35 $9.09 $9.29 $8.62 22,829
2017-10-25 $9.73 $9.73 $9.34 $9.34 $8.67 17,854
2017-10-24 $9.92 $9.99 $9.67 $9.73 $9.03 8,458
2017-10-23 $9.85 $10.00 $9.77 $9.91 $9.20 13,818
2017-10-20 $9.72 $9.89 $9.72 $9.82 $9.11 8,944
2017-10-19 $9.94 $9.94 $9.68 $9.80 $9.09 7,706
2017-10-18 $9.89 $9.95 $9.82 $9.94 $9.22 12,804
2017-10-17 $9.75 $9.82 $9.72 $9.82 $9.11 7,748
2017-10-16 $9.80 $9.89 $9.71 $9.71 $9.01 10,303
2017-10-13 $9.69 $9.85 $9.69 $9.81 $9.10 8,139
2017-10-12 $9.56 $9.85 $9.56 $9.78 $9.08 14,626
2017-10-11 $9.67 $9.73 $9.57 $9.65 $8.95 14,056
2017-10-10 $9.84 $9.84 $9.58 $9.67 $8.97 23,442
2017-10-09 $9.95 $9.95 $9.29 $9.48 $8.80 36,811
2017-10-06 $9.84 $9.95 $9.73 $9.90 $9.19 19,479
2017-10-05 $9.66 $9.93 $9.66 $9.83 $9.12 16,257
2017-10-04 $9.70 $9.90 $9.70 $9.76 $9.03 16,192
2017-10-03 $9.45 $9.86 $9.44 $9.78 $9.05 20,746
2017-10-02 $9.49 $9.61 $9.40 $9.40 $8.70 20,372
2017-09-29 $9.45 $9.60 $9.40 $9.60 $8.89 4,587
2017-09-28 $9.35 $9.50 $9.35 $9.42 $8.72 24,816
2017-09-27 $9.56 $9.56 $9.31 $9.38 $8.68 34,948
2017-09-26 $9.51 $9.69 $9.51 $9.60 $8.89 18,653
2017-09-25 $9.65 $9.75 $9.50 $9.60 $8.89 20,906
2017-09-22 $9.25 $9.58 $9.25 $9.50 $8.79 18,288
2017-09-21 $9.43 $9.43 $9.23 $9.25 $8.56 22,106
2017-09-20 $9.40 $9.56 $9.40 $9.49 $8.78 13,559
2017-09-19 $9.51 $9.57 $9.33 $9.50 $8.79 17,378
2017-09-18 $9.24 $9.65 $9.24 $9.49 $8.78 43,186
2017-09-15 $10.00 $10.08 $9.10 $9.10 $8.42 44,783
2017-09-14 $9.83 $9.91 $9.72 $9.84 $9.11 18,000
2017-09-13 $9.90 $9.90 $9.77 $9.84 $9.11 8,812
2017-09-12 $9.99 $10.06 $9.75 $9.85 $9.12 20,744
2017-09-11 $10.20 $10.20 $9.98 $10.07 $9.32 24,923
2017-09-08 $10.00 $10.11 $9.89 $10.09 $9.34 50,098
2017-09-07 $9.74 $10.03 $9.60 $10.00 $9.26 35,689
2017-09-06 $9.65 $9.86 $9.55 $9.73 $9.01 22,033
2017-09-05 $9.86 $9.91 $9.58 $9.63 $8.91 39,480
2017-09-01 $9.65 $10.00 $9.65 $9.94 $9.20 23,179
2017-08-31 $9.75 $9.83 $9.62 $9.74 $9.02 36,173
2017-08-30 $9.84 $9.89 $9.58 $9.60 $8.89 37,237
2017-08-29 $10.06 $10.06 $9.74 $9.84 $9.11 22,624
2017-08-28 $9.84 $10.05 $9.84 $10.05 $9.30 57,625
2017-08-25 $9.70 $9.93 $9.63 $9.84 $9.11 39,704
2017-08-24 $9.71 $9.93 $9.58 $9.71 $8.99 34,157
2017-08-23 $9.50 $9.65 $9.34 $9.65 $8.93 43,333
2017-08-22 $9.08 $9.50 $9.00 $9.42 $8.72 137,662
2017-08-21 $9.00 $9.05 $8.84 $8.90 $8.24 14,072
2017-08-18 $9.01 $9.02 $8.93 $9.02 $8.35 17,804
2017-08-17 $8.97 $9.00 $8.96 $8.96 $8.29 10,174
2017-08-16 $8.72 $8.95 $8.72 $8.86 $8.20 19,846
2017-08-15 $8.54 $8.78 $8.53 $8.71 $8.06 38,236
2017-08-14 $8.54 $8.71 $8.54 $8.62 $7.98 15,975
2017-08-11 $8.69 $8.74 $8.62 $8.62 $7.98 10,749
2017-08-10 $8.53 $8.83 $8.50 $8.79 $8.14 39,550
2017-08-09 $8.85 $8.85 $8.60 $8.60 $7.96 15,820
2017-08-08 $8.63 $8.85 $8.63 $8.82 $8.16 34,295
2017-08-07 $8.80 $8.86 $8.79 $8.80 $8.15 10,343
2017-08-04 $8.70 $8.84 $8.68 $8.78 $8.13 16,546
2017-08-03 $8.78 $8.82 $8.73 $8.75 $8.10 18,840
2017-08-02 $8.91 $8.97 $8.83 $8.91 $8.25 13,469
2017-08-01 $9.06 $9.06 $8.95 $8.99 $8.32 13,891
2017-07-31 $8.95 $9.08 $8.91 $9.07 $8.40 33,924
2017-07-28 $8.77 $8.95 $8.77 $8.91 $8.25 21,643
2017-07-27 $8.65 $8.84 $8.65 $8.72 $8.07 22,849
2017-07-26 $8.95 $8.95 $8.80 $8.89 $8.23 17,273
2017-07-25 $8.72 $8.95 $8.72 $8.90 $8.24 21,550
2017-07-24 $8.93 $8.96 $8.71 $8.80 $8.15 16,511
2017-07-21 $8.65 $8.81 $8.60 $8.79 $8.14 11,856
2017-07-20 $8.60 $8.66 $8.56 $8.65 $8.01 9,628
2017-07-19 $8.66 $8.71 $8.65 $8.66 $8.02 12,045
2017-07-18 $8.63 $8.74 $8.43 $8.66 $8.01 12,498
2017-07-17 $8.60 $8.72 $8.60 $8.66 $8.02 16,034
2017-07-14 $8.42 $8.71 $8.42 $8.61 $7.97 10,943
2017-07-13 $8.41 $8.65 $8.29 $8.60 $7.96 14,537
2017-07-12 $8.33 $8.60 $8.31 $8.45 $7.82 22,732
2017-07-11 $8.26 $8.33 $8.20 $8.31 $7.69 16,163
2017-07-10 $8.00 $8.26 $8.00 $8.26 $7.65 12,357
2017-07-07 $8.13 $8.13 $7.93 $8.02 $7.42 25,437
2017-07-06 $8.15 $8.31 $8.08 $8.08 $7.48 15,879
2017-07-05 $8.31 $8.36 $8.08 $8.31 $7.69 20,611
2017-07-03 $8.29 $8.33 $8.00 $8.08 $7.46 9,871
2017-06-30 $7.90 $8.36 $7.90 $8.33 $7.69 13,294
2017-06-29 $7.97 $8.38 $7.97 $8.29 $7.65 22,871
2017-06-28 $7.99 $8.00 $7.79 $8.00 $7.38 26,261
2017-06-27 $7.85 $8.11 $7.85 $7.99 $7.38 13,164
2017-06-26 $7.85 $8.00 $7.79 $8.00 $7.38 27,016
2017-06-23 $7.70 $7.85 $7.67 $7.83 $7.23 24,014
2017-06-22 $7.69 $7.75 $7.65 $7.70 $7.11 13,444
2017-06-21 $7.70 $7.77 $7.66 $7.71 $7.11 16,039
2017-06-20 $7.68 $7.69 $7.64 $7.69 $7.10 22,864
2017-06-19 $7.76 $7.80 $7.72 $7.72 $7.13 38,984
2017-06-16 $7.86 $7.86 $7.76 $7.78 $7.18 11,679
2017-06-15 $7.70 $7.85 $7.70 $7.85 $7.24 18,437
2017-06-14 $7.78 $7.88 $7.74 $7.75 $7.15 23,308
2017-06-13 $7.84 $7.84 $7.77 $7.79 $7.19 19,403
2017-06-12 $7.68 $7.80 $7.60 $7.80 $7.20 15,458
2017-06-09 $7.49 $7.80 $7.49 $7.69 $7.10 20,647
2017-06-08 $7.41 $7.64 $7.41 $7.58 $7.00 18,518
2017-06-07 $7.45 $7.59 $7.45 $7.53 $6.95 18,819
2017-06-06 $7.52 $7.58 $7.48 $7.50 $6.92 32,092
2017-06-05 $7.49 $7.62 $7.49 $7.51 $6.93 40,937
2017-06-02 $7.44 $7.61 $7.42 $7.51 $6.93 31,835
2017-06-01 $7.68 $7.75 $7.50 $7.50 $6.92 37,950
2017-05-31 $7.86 $7.88 $7.75 $7.75 $7.15 37,951
2017-05-30 $7.94 $7.95 $7.76 $7.90 $7.29 30,906
2017-05-26 $7.96 $8.05 $7.92 $7.93 $7.32 30,130
2017-05-25 $7.99 $8.09 $7.90 $8.00 $7.38 24,901
2017-05-24 $8.01 $8.09 $7.99 $8.08 $7.46 11,951
2017-05-23 $8.10 $8.10 $8.01 $8.01 $7.39 17,214
2017-05-22 $8.03 $8.04 $7.95 $8.00 $7.38 26,524
2017-05-19 $8.11 $8.15 $7.98 $8.02 $7.40 14,696
2017-05-18 $8.11 $8.19 $7.97 $8.08 $7.46 16,547
2017-05-17 $8.11 $8.15 $8.06 $8.10 $7.48 12,631
2017-05-16 $8.07 $8.25 $8.00 $8.20 $7.57 18,454
2017-05-15 $7.99 $8.11 $7.92 $8.05 $7.43 35,936
2017-05-12 $7.91 $8.11 $7.91 $7.98 $7.37 55,243
2017-05-11 $7.76 $8.00 $7.60 $7.91 $7.30 38,682
2017-05-10 $8.01 $8.02 $7.83 $7.83 $7.23 61,251
2017-05-09 $8.01 $8.20 $8.01 $8.02 $7.40 83,469
2017-05-08 $8.12 $8.20 $8.07 $8.09 $7.47 38,469
2017-05-05 $8.21 $8.21 $8.07 $8.18 $7.55 22,782
2017-05-04 $8.50 $8.50 $8.05 $8.20 $7.57 69,000
2017-05-03 $8.30 $8.48 $8.30 $8.32 $7.68 17,999
2017-05-02 $8.64 $8.75 $8.43 $8.44 $7.79 33,632
2017-05-01 $8.89 $9.00 $8.67 $8.67 $8.00 18,920
2017-04-28 $8.53 $8.89 $8.48 $8.89 $8.21 14,951
2017-04-27 $8.67 $8.69 $8.46 $8.50 $7.85 22,974
2017-04-26 $8.50 $8.74 $8.40 $8.68 $8.01 51,165
2017-04-25 $8.51 $8.54 $8.44 $8.49 $7.84 52,100
2017-04-24 $8.56 $8.65 $8.50 $8.51 $7.86 17,745
2017-04-21 $8.58 $8.70 $8.50 $8.50 $7.85 15,576
2017-04-20 $8.65 $8.83 $8.58 $8.58 $7.92 27,361
2017-04-19 $8.60 $8.77 $8.57 $8.57 $7.91 19,070
2017-04-18 $8.90 $8.93 $8.53 $8.61 $7.95 68,409
2017-04-17 $8.99 $9.04 $8.90 $8.90 $8.22 18,569
2017-04-13 $9.11 $9.15 $8.97 $8.98 $8.29 38,135
2017-04-12 $9.10 $9.19 $9.00 $9.11 $8.41 15,866
2017-04-11 $9.11 $9.20 $9.07 $9.07 $8.37 9,849
2017-04-10 $9.19 $9.26 $9.14 $9.21 $8.50 20,846
2017-04-07 $9.41 $9.43 $9.19 $9.19 $8.48 11,851
2017-04-06 $9.34 $9.44 $9.34 $9.44 $8.71 8,973
2017-04-05 $9.30 $9.45 $9.28 $9.37 $8.65 21,878
2017-04-04 $9.13 $9.38 $9.13 $9.35 $8.63 11,238
2017-04-03 $9.36 $9.40 $9.06 $9.15 $8.43 31,084
2017-03-31 $9.16 $9.34 $9.15 $9.28 $8.55 12,114
2017-03-30 $9.21 $9.30 $9.19 $9.19 $8.46 18,101
2017-03-29 $9.21 $9.23 $9.07 $9.20 $8.47 23,483
2017-03-28 $9.37 $9.39 $9.17 $9.20 $8.47 20,519
2017-03-27 $9.33 $9.39 $9.24 $9.36 $8.62 10,324
2017-03-24 $9.06 $9.26 $9.06 $9.20 $8.47 46,177
2017-03-23 $9.47 $9.47 $9.07 $9.13 $8.41 34,519
2017-03-22 $9.55 $9.68 $9.50 $9.50 $8.75 26,051
2017-03-21 $9.69 $9.80 $9.50 $9.52 $8.77 35,558
2017-03-20 $9.70 $9.77 $9.60 $9.66 $8.90 12,313
2017-03-17 $10.00 $10.00 $9.73 $9.73 $8.96 15,432
2017-03-16 $9.79 $9.98 $9.79 $9.91 $9.13 37,216
2017-03-15 $9.62 $9.88 $9.50 $9.84 $9.06 43,207
2017-03-14 $9.65 $9.75 $9.50 $9.58 $8.82 56,904
2017-03-13 $9.18 $9.76 $9.15 $9.67 $8.91 100,243
2017-03-10 $8.40 $9.00 $8.40 $8.97 $8.26 30,431
2017-03-09 $8.69 $8.80 $8.30 $8.32 $7.66 56,392
2017-03-08 $8.81 $8.90 $8.71 $8.77 $8.08 33,308
2017-03-07 $9.28 $9.30 $8.86 $8.86 $8.16 28,338
2017-03-06 $9.40 $9.40 $9.05 $9.24 $8.51 27,213
2017-03-03 $9.30 $9.42 $9.26 $9.41 $8.67 24,732
2017-03-02 $9.58 $9.59 $9.21 $9.23 $8.50 34,908
2017-03-01 $9.77 $9.77 $9.46 $9.58 $8.82 29,489
2017-02-28 $9.69 $10.00 $9.60 $9.80 $9.03 22,678
2017-02-27 $9.73 $10.00 $9.73 $9.75 $8.98 38,833
2017-02-24 $9.38 $9.75 $9.32 $9.75 $8.98 76,413
2017-02-23 $9.15 $9.15 $8.95 $8.96 $8.25 28,692
2017-02-22 $9.10 $9.15 $8.88 $9.07 $8.35 29,310
2017-02-21 $9.09 $9.28 $8.89 $9.16 $8.44 30,681
2017-02-17 $9.23 $9.27 $8.98 $9.09 $8.37 25,996
2017-02-16 $9.33 $9.40 $9.21 $9.21 $8.48 23,764
2017-02-15 $9.42 $9.47 $9.25 $9.27 $8.54 30,506
2017-02-14 $9.42 $9.48 $9.15 $9.30 $8.56 50,378
2017-02-13 $9.19 $9.35 $9.11 $9.33 $8.59 91,019
2017-02-10 $8.95 $9.15 $8.94 $9.12 $8.40 35,693
2017-02-09 $8.94 $9.05 $8.63 $8.87 $8.17 45,691
2017-02-08 $8.40 $8.55 $8.40 $8.52 $7.85 39,431
2017-02-07 $8.35 $8.42 $8.34 $8.42 $7.75 30,872
2017-02-06 $8.67 $8.86 $8.36 $8.47 $7.80 97,113
2017-02-03 $8.98 $9.00 $8.70 $8.85 $8.15 61,051
2017-02-02 $9.14 $9.14 $8.94 $8.96 $8.25 29,345
2017-02-01 $9.03 $9.18 $9.01 $9.11 $8.39 9,448
2017-01-31 $8.79 $9.01 $8.74 $9.00 $8.29 11,466
2017-01-30 $8.90 $8.98 $8.75 $8.75 $8.06 24,599
2017-01-27 $8.95 $8.97 $8.84 $8.91 $8.20 13,984
2017-01-26 $9.14 $9.14 $8.95 $8.99 $8.28 21,284
2017-01-25 $8.84 $9.12 $8.84 $9.12 $8.40 17,959
2017-01-24 $8.50 $8.90 $8.47 $8.74 $8.05 46,540
2017-01-23 $8.95 $8.96 $8.59 $8.63 $7.95 50,648
2017-01-20 $8.90 $8.99 $8.86 $8.86 $8.16 18,407
2017-01-19 $8.65 $9.07 $8.65 $8.98 $8.27 16,264
2017-01-18 $9.33 $9.33 $8.64 $8.79 $8.10 27,190
2017-01-17 $9.25 $9.42 $9.10 $9.18 $8.46 28,263
2017-01-13 $9.50 $9.50 $9.15 $9.21 $8.48 41,260
2017-01-12 $9.45 $9.53 $9.45 $9.53 $8.78 18,823
2017-01-11 $9.51 $9.51 $9.30 $9.43 $8.68 25,416
2017-01-10 $9.46 $9.47 $9.18 $9.40 $8.66 26,362
2017-01-09 $9.33 $9.35 $9.08 $9.12 $8.39 17,251
2017-01-06 $9.41 $9.59 $9.13 $9.32 $8.58 25,148
2017-01-05 $9.25 $9.62 $9.19 $9.44 $8.69 43,278
2017-01-04 $9.09 $9.25 $8.90 $9.19 $8.46 25,779
2017-01-03 $9.29 $9.52 $8.94 $8.94 $8.22 20,924
2016-12-30 $8.78 $9.15 $8.68 $9.15 $8.41 32,166
2016-12-29 $8.64 $8.80 $8.59 $8.75 $8.04 60,714
2016-12-28 $8.90 $8.90 $8.57 $8.63 $7.93 39,382
2016-12-27 $8.80 $8.84 $8.72 $8.74 $8.03 31,442
2016-12-23 $8.85 $8.94 $8.78 $8.91 $8.18 24,149
2016-12-22 $8.89 $9.00 $8.80 $8.81 $8.10 33,445
2016-12-21 $9.00 $9.10 $8.80 $8.89 $8.17 44,413
2016-12-20 $8.75 $9.11 $8.75 $8.88 $8.16 35,056
2016-12-19 $9.31 $9.35 $8.71 $8.84 $8.12 48,033
2016-12-16 $9.81 $9.86 $9.08 $9.29 $8.53 56,219
2016-12-15 $10.38 $10.38 $8.68 $9.84 $9.04 125,842
2016-12-14 $10.19 $10.82 $10.19 $10.41 $9.57 89,668
2016-12-13 $10.30 $10.34 $9.96 $10.03 $9.21 40,740
2016-12-12 $9.99 $10.44 $9.95 $10.34 $9.50 65,482
2016-12-09 $9.90 $9.98 $9.79 $9.96 $9.16 30,872
2016-12-08 $9.59 $10.00 $9.48 $9.91 $9.11 63,807
2016-12-07 $9.21 $9.62 $9.20 $9.49 $8.72 27,475
2016-12-06 $9.50 $9.50 $9.05 $9.10 $8.36 20,112
2016-12-05 $9.50 $9.57 $9.45 $9.47 $8.70 23,507
2016-12-02 $9.41 $9.51 $9.31 $9.46 $8.69 37,941
2016-12-01 $9.65 $9.65 $9.25 $9.32 $8.56 35,645
2016-11-30 $9.25 $9.54 $9.25 $9.49 $8.72 52,130
2016-11-29 $9.22 $9.39 $9.15 $9.36 $8.60 35,201
2016-11-28 $9.31 $9.43 $9.16 $9.35 $8.59 74,740
2016-11-25 $8.85 $8.95 $8.79 $8.90 $8.18 45,752
2016-11-23 $8.48 $8.81 $8.40 $8.81 $8.10 45,113
2016-11-22 $7.97 $8.55 $7.97 $8.51 $7.82 24,968
2016-11-21 $8.00 $8.11 $7.75 $7.97 $7.32 79,657
2016-11-18 $8.68 $8.68 $8.01 $8.10 $7.44 41,229
2016-11-17 $8.36 $8.73 $8.36 $8.53 $7.84 16,170
2016-11-16 $8.59 $8.74 $8.43 $8.53 $7.84 26,674
2016-11-15 $8.39 $8.55 $8.38 $8.53 $7.84 18,116
2016-11-14 $8.46 $8.50 $8.20 $8.30 $7.63 38,139
2016-11-11 $8.66 $8.68 $8.25 $8.28 $7.61 50,281
2016-11-10 $8.62 $8.72 $8.61 $8.70 $7.99 22,631
2016-11-09 $8.55 $8.70 $8.46 $8.70 $7.99 46,309
2016-11-08 $8.40 $8.56 $8.34 $8.54 $7.85 18,743
2016-11-07 $8.50 $8.74 $8.29 $8.29 $7.62 53,276
2016-11-04 $8.67 $8.67 $8.43 $8.53 $7.84 61,042
2016-11-03 $8.45 $8.74 $8.29 $8.62 $7.93 119,895
2016-11-02 $8.24 $8.35 $8.24 $8.25 $7.58 15,083
2016-11-01 $8.35 $8.37 $8.25 $8.25 $7.59 11,540
2016-10-31 $8.21 $8.32 $8.17 $8.28 $7.61 16,340
2016-10-28 $8.28 $8.33 $8.22 $8.24 $7.57 8,104
2016-10-27 $8.30 $8.32 $8.18 $8.27 $7.60 10,282
2016-10-26 $8.24 $8.24 $8.17 $8.17 $7.51 6,487
2016-10-25 $8.20 $8.31 $8.20 $8.23 $7.57 16,059
2016-10-24 $8.25 $8.35 $8.18 $8.21 $7.55 22,199
2016-10-21 $8.27 $8.35 $8.24 $8.27 $7.60 10,993
2016-10-20 $8.35 $8.41 $8.28 $8.30 $7.63 16,518
2016-10-19 $8.34 $8.46 $8.28 $8.28 $7.61 27,415
2016-10-18 $8.35 $8.36 $8.27 $8.34 $7.66 13,971
2016-10-17 $8.31 $8.39 $8.24 $8.31 $7.63 29,099
2016-10-14 $8.30 $8.35 $8.13 $8.27 $7.60 45,506
2016-10-13 $8.02 $8.32 $7.97 $8.29 $7.62 40,343
2016-10-12 $7.77 $8.20 $7.71 $8.08 $7.42 51,569
2016-10-11 $7.70 $7.72 $7.62 $7.63 $7.01 23,961
2016-10-10 $7.60 $7.65 $7.45 $7.65 $7.03 17,221
2016-10-07 $7.64 $7.70 $7.50 $7.60 $6.98 19,074
2016-10-06 $7.62 $7.65 $7.49 $7.52 $6.91 23,739
2016-10-05 $7.74 $7.90 $7.58 $7.65 $7.03 34,263
2016-10-04 $8.24 $8.24 $7.67 $7.71 $7.09 35,983
2016-10-03 $8.50 $8.56 $8.17 $8.29 $7.60 23,700
2016-09-30 $8.25 $8.49 $8.19 $8.49 $7.78 33,129
2016-09-29 $7.99 $8.30 $7.87 $8.26 $7.57 60,603
2016-09-28 $7.47 $7.90 $7.47 $7.89 $7.23 64,380
2016-09-27 $7.30 $7.41 $7.26 $7.36 $6.74 34,722
2016-09-26 $7.35 $7.38 $7.27 $7.27 $6.66 64,713
2016-09-23 $7.15 $7.39 $7.15 $7.35 $6.74 32,793
2016-09-22 $7.51 $7.54 $7.20 $7.24 $6.64 61,847
2016-09-21 $7.56 $7.65 $7.48 $7.60 $6.97 23,135
2016-09-20 $7.43 $7.73 $7.34 $7.50 $6.88 48,011
2016-09-19 $7.37 $7.55 $7.37 $7.43 $6.81 31,745
2016-09-16 $7.00 $7.38 $7.00 $7.38 $6.76 39,566
2016-09-15 $7.25 $7.25 $7.08 $7.15 $6.55 38,571
2016-09-14 $7.37 $7.44 $7.24 $7.24 $6.63 22,377
2016-09-13 $7.30 $7.37 $7.23 $7.33 $6.72 21,265
2016-09-12 $7.49 $7.63 $7.35 $7.36 $6.75 68,623
2016-09-09 $7.89 $8.00 $7.68 $7.68 $7.04 25,908
2016-09-08 $7.84 $7.93 $7.84 $7.90 $7.24 14,577
2016-09-07 $7.89 $7.95 $7.84 $7.90 $7.24 28,453
2016-09-06 $7.70 $7.94 $7.66 $7.86 $7.20 50,897
2016-09-02 $7.69 $7.75 $7.62 $7.62 $6.98 21,431
2016-09-01 $7.45 $7.60 $7.45 $7.60 $6.97 22,856
2016-08-31 $7.30 $7.51 $7.30 $7.51 $6.88 28,577
2016-08-30 $7.39 $7.40 $7.30 $7.35 $6.74 23,027
2016-08-29 $7.17 $7.35 $7.17 $7.34 $6.73 28,291
2016-08-26 $7.19 $7.30 $7.19 $7.22 $6.62 30,698
2016-08-25 $7.14 $7.22 $7.14 $7.19 $6.59 21,227
2016-08-24 $7.25 $7.26 $7.20 $7.20 $6.60 22,636
2016-08-23 $7.29 $7.32 $7.24 $7.29 $6.68 27,357
2016-08-22 $7.32 $7.36 $7.15 $7.25 $6.65 41,559
2016-08-19 $7.30 $7.35 $7.20 $7.33 $6.72 23,030
2016-08-18 $7.08 $7.40 $7.02 $7.35 $6.74 27,255
2016-08-17 $7.06 $7.06 $7.01 $7.03 $6.44 60,990
2016-08-16 $7.15 $7.23 $6.99 $7.07 $6.48 77,828
2016-08-15 $7.35 $7.50 $7.15 $7.26 $6.66 76,785
2016-08-12 $7.42 $7.48 $7.32 $7.34 $6.73 61,022
2016-08-11 $7.45 $7.48 $7.18 $7.39 $6.77 86,420
2016-08-10 $7.63 $7.63 $7.42 $7.46 $6.84 39,596
2016-08-09 $7.60 $7.69 $7.53 $7.53 $6.90 32,638
2016-08-08 $7.68 $7.71 $7.55 $7.57 $6.94 46,884
2016-08-05 $7.85 $7.92 $7.60 $7.68 $7.04 60,189
2016-08-04 $7.84 $7.98 $7.78 $7.97 $7.30 14,311
2016-08-03 $7.85 $7.90 $7.74 $7.80 $7.14 25,847
2016-08-02 $8.14 $8.17 $7.81 $7.90 $7.24 26,948
2016-08-01 $8.17 $8.17 $8.01 $8.02 $7.35 29,367
2016-07-29 $7.68 $8.11 $7.63 $8.11 $7.43 49,969
2016-07-28 $7.82 $7.86 $7.58 $7.70 $7.06 65,482
2016-07-27 $7.74 $7.98 $7.71 $7.82 $7.17 29,062
2016-07-26 $7.57 $7.78 $7.57 $7.73 $7.09 27,210
2016-07-25 $7.79 $7.81 $7.59 $7.60 $6.97 28,935
2016-07-22 $7.85 $7.85 $7.77 $7.82 $7.17 22,204
2016-07-21 $7.82 $7.98 $7.74 $7.80 $7.15 22,589
2016-07-20 $7.72 $7.85 $7.60 $7.83 $7.18 33,542
2016-07-19 $7.94 $7.95 $7.79 $7.79 $7.14 24,245
2016-07-18 $7.85 $7.96 $7.81 $7.96 $7.29 18,892
2016-07-15 $7.89 $8.01 $7.84 $7.85 $7.19 25,638
2016-07-14 $8.00 $8.07 $7.93 $7.97 $7.30 33,461
2016-07-13 $7.97 $8.16 $7.90 $7.95 $7.29 99,177
2016-07-12 $7.90 $8.14 $7.88 $7.88 $7.22 40,181
2016-07-11 $7.90 $8.08 $7.80 $7.91 $7.25 34,978
2016-07-08 $7.96 $7.96 $7.82 $7.90 $7.24 18,032
2016-07-07 $8.14 $8.14 $7.83 $7.83 $7.18 49,629
2016-07-06 $8.14 $8.21 $7.95 $8.01 $7.34 63,678
2016-07-05 $8.32 $8.40 $8.04 $8.20 $7.52 63,588
2016-07-01 $8.31 $8.38 $8.31 $8.33 $7.63 34,011
2016-06-30 $8.11 $8.35 $8.02 $8.31 $7.59 19,605
2016-06-29 $7.97 $8.32 $7.97 $8.09 $7.40 45,007
2016-06-28 $7.57 $7.98 $7.52 $7.95 $7.27 43,364
2016-06-27 $7.87 $7.93 $7.47 $7.52 $6.88 63,849
2016-06-24 $7.99 $8.13 $7.80 $7.87 $7.20 52,505
2016-06-23 $8.09 $8.20 $8.09 $8.16 $7.47 30,370
2016-06-22 $8.16 $8.24 $8.16 $8.20 $7.50 18,662
2016-06-21 $8.16 $8.24 $8.16 $8.19 $7.49 11,849
2016-06-20 $8.23 $8.23 $8.10 $8.21 $7.50 27,291
2016-06-17 $8.26 $8.28 $8.19 $8.25 $7.54 21,229
2016-06-16 $8.29 $8.30 $8.19 $8.20 $7.50 22,621
2016-06-15 $8.03 $8.32 $8.02 $8.29 $7.58 54,643
2016-06-14 $8.14 $8.14 $8.00 $8.03 $7.34 12,329
2016-06-13 $8.00 $8.21 $8.00 $8.13 $7.43 30,636
2016-06-10 $8.30 $8.30 $7.92 $8.11 $7.42 26,917
2016-06-09 $8.35 $8.39 $8.25 $8.27 $7.56 22,235
2016-06-08 $8.48 $8.56 $8.35 $8.39 $7.67 24,431
2016-06-07 $8.33 $8.45 $8.33 $8.42 $7.70 20,755
2016-06-06 $8.26 $8.41 $8.15 $8.37 $7.65 18,149
2016-06-03 $8.05 $8.27 $8.05 $8.24 $7.53 11,878
2016-06-02 $7.93 $8.11 $7.83 $8.00 $7.31 11,937
2016-06-01 $8.08 $8.22 $7.92 $8.00 $7.32 8,402
2016-05-31 $8.01 $8.15 $7.96 $8.15 $7.45 26,585
2016-05-27 $7.83 $8.10 $7.82 $8.10 $7.41 26,685
2016-05-26 $7.95 $7.97 $7.89 $7.96 $7.28 7,163
2016-05-25 $7.95 $8.00 $7.85 $7.89 $7.21 23,513
2016-05-24 $7.90 $7.97 $7.85 $7.91 $7.23 13,245
2016-05-23 $7.88 $8.00 $7.85 $7.86 $7.19 40,831
2016-05-20 $8.00 $8.06 $7.92 $7.93 $7.25 28,872
2016-05-19 $8.04 $8.11 $8.00 $8.01 $7.32 23,873
2016-05-18 $8.19 $8.25 $8.11 $8.11 $7.42 21,810
2016-05-17 $8.18 $8.24 $8.15 $8.20 $7.49 26,660
2016-05-16 $8.03 $8.29 $8.03 $8.19 $7.49 13,708
2016-05-13 $8.10 $8.13 $7.99 $7.99 $7.31 16,248
2016-05-12 $8.05 $8.16 $7.98 $8.08 $7.39 24,542
2016-05-11 $7.89 $8.20 $7.83 $7.98 $7.30 48,990
2016-05-10 $8.00 $8.04 $7.75 $7.87 $7.20 36,138
2016-05-09 $8.13 $8.13 $7.75 $7.86 $7.19 39,679
2016-05-06 $7.85 $8.04 $7.78 $8.04 $7.35 40,617
2016-05-05 $8.23 $8.23 $7.72 $7.87 $7.20 53,972
2016-05-04 $8.47 $8.52 $7.97 $8.20 $7.50 91,737
2016-05-03 $8.85 $8.85 $8.50 $8.52 $7.79 46,301
2016-05-02 $8.94 $8.98 $8.84 $8.86 $8.10 63,284
2016-04-29 $9.00 $9.00 $8.80 $8.94 $8.17 21,735
2016-04-28 $8.80 $8.98 $8.77 $8.89 $8.13 30,425
2016-04-27 $8.86 $8.90 $8.75 $8.89 $8.13 15,390
2016-04-26 $8.80 $8.90 $8.80 $8.87 $8.11 6,307
2016-04-25 $8.80 $8.87 $8.79 $8.80 $8.05 19,240
2016-04-22 $8.88 $8.88 $8.81 $8.83 $8.07 15,528
2016-04-21 $8.82 $8.89 $8.80 $8.85 $8.09 24,755
2016-04-20 $8.56 $8.92 $8.56 $8.88 $8.12 36,010
2016-04-19 $8.57 $8.67 $8.52 $8.62 $7.88 28,847
2016-04-18 $8.40 $8.63 $8.35 $8.47 $7.74 37,572
2016-04-15 $8.57 $8.61 $8.25 $8.44 $7.72 62,545
2016-04-14 $8.65 $8.70 $8.48 $8.60 $7.86 46,445
2016-04-13 $8.79 $8.85 $8.60 $8.77 $8.02 125,284
2016-04-12 $9.31 $9.48 $9.24 $9.43 $8.62 41,785
2016-04-11 $9.09 $9.38 $9.09 $9.37 $8.57 53,240
2016-04-08 $9.20 $9.36 $9.07 $9.12 $8.34 37,136
2016-04-07 $9.17 $9.23 $9.00 $9.03 $8.26 41,455
2016-04-06 $9.05 $9.15 $9.01 $9.15 $8.36 25,680
2016-04-05 $8.66 $9.01 $8.66 $9.01 $8.24 30,437
2016-04-04 $9.18 $9.29 $8.79 $8.79 $8.04 45,935
2016-04-01 $8.78 $9.21 $8.74 $9.18 $8.37 43,110
2016-03-31 $9.00 $9.12 $8.89 $8.90 $8.12 32,097
2016-03-30 $8.91 $9.01 $8.77 $8.94 $8.15 60,911
2016-03-29 $8.34 $8.84 $8.29 $8.61 $7.86 35,403
2016-03-28 $8.40 $8.45 $8.30 $8.35 $7.62 26,711
2016-03-24 $8.46 $8.51 $8.24 $8.40 $7.66 41,486
2016-03-23 $8.68 $8.95 $8.57 $8.57 $7.82 70,260
2016-03-22 $8.66 $8.68 $8.20 $8.68 $7.92 65,484
2016-03-21 $9.15 $9.25 $8.50 $8.66 $7.90 64,211
2016-03-18 $9.29 $9.34 $8.75 $9.22 $8.41 48,277
2016-03-17 $8.69 $9.38 $8.65 $9.20 $8.39 107,338
2016-03-16 $8.02 $8.60 $8.00 $8.50 $7.75 66,509
2016-03-15 $8.01 $8.05 $7.80 $7.90 $7.21 37,054
2016-03-14 $7.60 $8.02 $7.58 $8.01 $7.30 88,141
2016-03-11 $7.31 $7.50 $7.31 $7.49 $6.83 43,447
2016-03-10 $7.44 $7.50 $7.21 $7.29 $6.65 28,179
2016-03-09 $7.46 $7.50 $7.25 $7.47 $6.81 22,470
2016-03-08 $7.44 $7.55 $7.24 $7.47 $6.82 24,187
2016-03-07 $7.51 $7.59 $7.18 $7.41 $6.76 47,615
2016-03-04 $7.51 $7.61 $6.75 $7.49 $6.83 60,271
2016-03-03 $7.30 $7.58 $7.30 $7.56 $6.90 22,329
2016-03-02 $6.95 $7.38 $6.95 $7.38 $6.73 34,829
2016-03-01 $7.20 $7.21 $6.85 $7.14 $6.51 22,246
2016-02-29 $7.13 $7.28 $6.98 $7.17 $6.54 25,883
2016-02-26 $6.70 $7.09 $6.69 $7.03 $6.41 16,010
2016-02-25 $6.62 $6.75 $6.47 $6.63 $6.05 12,263
2016-02-24 $6.34 $6.67 $6.25 $6.56 $5.98 52,862
2016-02-23 $6.90 $7.04 $6.29 $6.38 $5.82 37,324
2016-02-22 $7.50 $7.84 $6.90 $6.96 $6.35 55,754
2016-02-19 $6.88 $7.40 $6.88 $7.29 $6.65 50,153
2016-02-18 $6.40 $6.95 $6.26 $6.92 $6.31 49,108
2016-02-17 $5.72 $6.27 $5.68 $6.26 $5.71 45,075
2016-02-16 $5.61 $5.70 $5.52 $5.65 $5.16 39,172
2016-02-12 $5.60 $5.60 $5.45 $5.52 $5.03 49,088
2016-02-11 $5.74 $5.85 $5.49 $5.52 $5.04 66,733
2016-02-10 $5.75 $5.86 $5.65 $5.80 $5.29 23,384
2016-02-09 $6.17 $6.48 $5.67 $5.80 $5.29 79,862
2016-02-08 $6.55 $6.65 $6.04 $6.21 $5.67 92,640
2016-02-05 $6.14 $6.61 $6.03 $6.56 $5.98 33,812
2016-02-04 $6.00 $6.43 $6.00 $6.14 $5.60 37,647
2016-02-03 $5.79 $6.00 $5.70 $6.00 $5.47 49,905
2016-02-02 $5.72 $5.83 $5.54 $5.72 $5.22 35,789
2016-02-01 $5.75 $5.92 $5.72 $5.88 $5.37 27,279
2016-01-29 $5.93 $6.00 $5.81 $5.87 $5.36 20,267
2016-01-28 $5.88 $6.07 $5.75 $5.93 $5.41 33,421
2016-01-27 $5.82 $5.86 $5.75 $5.82 $5.31 33,053
2016-01-26 $5.77 $5.86 $5.63 $5.78 $5.27 26,944
2016-01-25 $5.63 $5.83 $5.63 $5.63 $5.14 50,170
2016-01-22 $5.64 $5.75 $5.56 $5.65 $5.15 49,440
2016-01-21 $5.40 $5.56 $5.22 $5.50 $5.02 75,106
2016-01-20 $5.35 $5.43 $5.05 $5.34 $4.87 165,063
2016-01-19 $5.65 $5.65 $5.42 $5.45 $4.97 109,757
2016-01-15 $5.91 $5.91 $5.36 $5.51 $5.02 116,219
2016-01-14 $5.97 $6.01 $5.90 $6.00 $5.47 58,572
2016-01-13 $5.74 $6.09 $5.74 $6.01 $5.48 186,403
2016-01-12 $5.92 $5.92 $5.64 $5.83 $5.32 147,327
2016-01-11 $6.38 $6.38 $5.81 $5.93 $5.41 163,470
2016-01-08 $6.74 $6.74 $6.00 $6.30 $5.75 263,581
2016-01-07 $7.01 $7.09 $6.72 $6.74 $6.15 223,915
2016-01-06 $7.21 $7.27 $7.04 $7.09 $6.47 57,582
2016-01-05 $7.24 $7.30 $7.13 $7.24 $6.60 39,884
2016-01-04 $7.32 $7.32 $7.08 $7.23 $6.60 41,146
2015-12-31 $7.55 $7.60 $7.29 $7.30 $6.64 82,330
2015-12-30 $7.20 $7.52 $7.11 $7.49 $6.81 102,960
2015-12-29 $7.29 $7.35 $7.10 $7.15 $6.51 64,863
2015-12-28 $7.40 $7.44 $7.18 $7.20 $6.55 28,022
2015-12-24 $7.10 $7.35 $7.09 $7.35 $6.69 25,605
2015-12-23 $7.14 $7.24 $7.01 $7.17 $6.52 73,120
2015-12-22 $7.26 $7.28 $7.02 $7.14 $6.50 48,510
2015-12-21 $7.35 $7.57 $7.24 $7.31 $6.65 52,590
2015-12-18 $7.21 $7.49 $7.15 $7.33 $6.67 38,186
2015-12-17 $7.83 $7.90 $7.26 $7.31 $6.65 86,487
2015-12-16 $7.01 $7.60 $6.99 $7.60 $6.92 126,086
2015-12-15 $7.14 $7.15 $6.96 $7.00 $6.37 71,628
2015-12-14 $7.40 $7.42 $6.90 $7.02 $6.38 181,856
2015-12-11 $7.40 $7.48 $7.37 $7.41 $6.74 64,744
2015-12-10 $7.52 $7.75 $7.45 $7.51 $6.83 28,389
2015-12-09 $7.37 $7.52 $7.37 $7.50 $6.82 88,413
2015-12-08 $7.38 $7.40 $7.04 $7.38 $6.71 174,242
2015-12-07 $7.74 $7.76 $7.37 $7.54 $6.86 190,195
2015-12-04 $8.19 $8.20 $7.69 $7.78 $7.08 195,587
2015-12-03 $8.63 $8.69 $8.10 $8.17 $7.43 134,558
2015-12-02 $8.65 $8.80 $8.60 $8.60 $7.82 31,292
2015-12-01 $8.72 $8.83 $8.59 $8.68 $7.89 34,220
2015-11-30 $8.70 $8.83 $8.66 $8.79 $8.00 45,398
2015-11-27 $8.66 $8.76 $8.65 $8.69 $7.91 16,146
2015-11-25 $8.75 $8.79 $8.59 $8.77 $7.98 38,307
2015-11-24 $8.73 $8.82 $8.70 $8.73 $7.95 30,987
2015-11-23 $8.85 $8.90 $8.71 $8.72 $7.94 28,192
2015-11-20 $8.80 $9.03 $8.80 $8.86 $8.06 42,628
2015-11-19 $8.84 $8.95 $8.81 $8.81 $8.02 62,170
2015-11-18 $8.82 $8.90 $8.78 $8.82 $8.02 40,337
2015-11-17 $8.74 $8.84 $8.73 $8.80 $8.01 33,658
2015-11-16 $8.68 $8.81 $8.58 $8.73 $7.94 52,970
2015-11-13 $8.71 $8.87 $8.61 $8.70 $7.92 70,758
2015-11-12 $8.92 $8.92 $8.67 $8.70 $7.92 43,158
2015-11-11 $8.93 $9.00 $8.85 $8.85 $8.05 13,606
2015-11-10 $8.84 $8.98 $8.84 $8.90 $8.10 23,463
2015-11-09 $8.90 $8.97 $8.77 $8.89 $8.08 73,249
2015-11-06 $9.23 $9.30 $8.80 $8.90 $8.10 156,141
2015-11-05 $9.59 $9.60 $9.30 $9.30 $8.46 39,008
2015-11-04 $9.72 $9.87 $9.56 $9.59 $8.72 17,119
2015-11-03 $9.54 $9.82 $9.54 $9.74 $8.86 21,011
2015-11-02 $9.54 $9.71 $9.30 $9.60 $8.73 41,242
2015-10-30 $9.62 $9.62 $9.36 $9.56 $8.70 58,814
2015-10-29 $9.68 $9.80 $9.54 $9.65 $8.78 38,504
2015-10-28 $9.78 $9.97 $9.70 $9.73 $8.85 23,110
2015-10-27 $9.85 $9.85 $9.59 $9.68 $8.81 40,539
2015-10-26 $10.00 $10.04 $9.75 $9.83 $8.95 50,249
2015-10-23 $9.88 $9.97 $9.76 $9.94 $9.04 35,689
2015-10-22 $9.98 $9.98 $9.79 $9.89 $9.00 35,268
2015-10-21 $9.92 $9.96 $9.78 $9.83 $8.95 56,801
2015-10-20 $9.92 $9.96 $9.77 $9.91 $9.01 43,917
2015-10-19 $10.07 $10.10 $9.79 $9.88 $8.99 61,480
2015-10-16 $10.46 $10.49 $10.06 $10.10 $9.19 37,905
2015-10-15 $10.45 $10.59 $10.40 $10.52 $9.57 24,480
2015-10-14 $10.58 $10.65 $10.38 $10.48 $9.53 56,362
2015-10-13 $10.62 $10.70 $10.41 $10.55 $9.60 51,545
2015-10-12 $10.50 $10.74 $10.50 $10.70 $9.73 69,627
2015-10-09 $10.32 $10.63 $10.30 $10.53 $9.58 132,710
2015-10-08 $10.17 $10.48 $10.13 $10.29 $9.36 102,322
2015-10-07 $10.05 $10.26 $10.05 $10.17 $9.25 113,858
2015-10-06 $10.16 $10.30 $9.86 $9.92 $9.03 86,075
2015-10-05 $10.00 $10.50 $10.00 $10.07 $9.17 135,451
2015-10-02 $9.38 $10.14 $9.30 $9.66 $8.79 152,327
2015-10-01 $9.14 $9.40 $9.13 $9.28 $8.43 96,865
2015-09-30 $9.07 $9.18 $8.95 $9.05 $8.22 117,342
2015-09-29 $8.91 $8.98 $8.90 $8.96 $8.13 117,756
2015-09-28 $8.99 $9.03 $8.83 $8.88 $8.06 218,488
2015-09-25 $8.80 $9.04 $8.79 $8.95 $8.12 103,379
2015-09-24 $8.61 $8.81 $8.58 $8.79 $7.98 72,628
2015-09-23 $8.76 $8.87 $8.60 $8.61 $7.82 38,436
2015-09-22 $8.83 $8.83 $8.64 $8.76 $7.95 28,416
2015-09-21 $8.81 $8.96 $8.78 $8.88 $8.06 26,938
2015-09-18 $8.97 $9.00 $8.79 $8.81 $8.00 43,144
2015-09-17 $9.04 $9.15 $8.83 $8.91 $8.09 35,351
2015-09-16 $8.58 $9.12 $8.57 $9.00 $8.17 65,295
2015-09-15 $8.75 $8.77 $8.50 $8.59 $7.80 114,726
2015-09-14 $8.90 $8.93 $8.75 $8.78 $7.97 77,525
2015-09-11 $8.99 $9.02 $8.91 $8.93 $8.11 51,247
2015-09-10 $9.06 $9.26 $9.00 $9.03 $8.20 49,129
2015-09-09 $9.06 $9.11 $9.03 $9.08 $8.24 18,313
2015-09-08 $9.10 $9.27 $8.88 $9.10 $8.26 86,524

Altius Minerals Corp (ATUSF) News Headlines

Recent Altius Minerals Corp (ATUSF) News
Similar Companies to Altius Minerals Corp (ATUSF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.