Braskem S.A. (BAK) Exchange: NYSE

Data as of March 28, 2024

$10.81 ($0.15) 1.41%

Braskem S.A. - Daily Information
Click for more stock information on Braskem S.A..
Daily Information Data
Date March 28, 2024
Open $10.74
Previous Close $10.81
High $10.98
Low $10.48
Adjusted Open $10.74
Previous Adjusted Close $10.81
Adjusted High $10.98
Adjusted Low $10.48

About Braskem S.A. (BAK)

Braskem SA, formerly Copene Petroquimica do Nordeste SA, is a Brazil-based company primarily engaged in the manufacture of basic petrochemical products. The Company's products portfolio includes ethylene, propylene, butadiene, toluene, xylene, benzene, gasoline, diesel oil, liquefied petroleum gas (LPG), as well as thermoplastic resins, such as polyethylene (PE), polypropylene (PP) and polyvinyl chloride (PVC). As of December 31, 2011, the Company had 35 industrial units, including 28 in Brazil, five in the United States and two in Germany. Additionally, it is engaged in the import and export of chemicals, petrochemicals and fuels. The Company divides its activities into five sectors: Basic Petrochemicals, Polyolefins, Vinyls, International Businesses and Chemical Distribution. As of December 31, 2011, the Company had a number of subsidiaries in Brazil, the United States, Argentina, Chile, Netherlands, Germany, Cayman Islands, Mexico, the British Virgin Islands, Bahamas and Uruguay.

Historical Stock Data for Braskem S.A. (BAK)

Date Open High Low Close Adj.Close Volume
2024-03-22 $10.74 $10.98 $10.48 $10.81 $10.81 1,434,920
2024-03-21 $10.53 $10.68 $10.32 $10.66 $10.66 2,383,847
2024-03-20 $9.91 $10.56 $9.67 $10.56 $10.56 3,961,902
2024-03-19 $8.88 $9.25 $8.83 $8.99 $8.99 2,378,059
2024-03-18 $8.68 $8.74 $8.41 $8.59 $8.59 1,114,334
2024-03-15 $8.23 $8.59 $8.23 $8.53 $8.53 1,302,429
2024-03-14 $8.22 $8.34 $8.10 $8.33 $8.33 923,795
2024-03-13 $8.19 $8.41 $8.18 $8.29 $8.29 450,463
2024-03-12 $8.37 $8.42 $8.18 $8.21 $8.21 491,364
2024-03-11 $8.01 $8.35 $8.01 $8.20 $8.20 786,532
2024-03-08 $8.12 $8.19 $8.00 $8.02 $8.02 754,405
2024-03-07 $8.21 $8.26 $8.11 $8.22 $8.22 681,004
2024-03-06 $8.55 $8.56 $8.14 $8.17 $8.17 1,074,605
2024-03-05 $8.93 $8.94 $8.47 $8.48 $8.48 922,677
2024-03-04 $8.76 $8.95 $8.60 $8.94 $8.94 988,356
2024-03-01 $8.63 $8.85 $8.55 $8.80 $8.80 871,784
2024-02-29 $8.32 $8.52 $8.28 $8.47 $8.47 865,132
2024-02-28 $8.43 $8.53 $8.24 $8.29 $8.29 1,101,330
2024-02-27 $8.54 $8.74 $8.48 $8.60 $8.60 603,507
2024-02-26 $8.18 $8.49 $8.13 $8.47 $8.47 918,782
2024-02-23 $8.26 $8.30 $8.10 $8.18 $8.18 989,342
2024-02-22 $7.99 $8.40 $7.94 $8.34 $8.34 2,158,812
2024-02-21 $8.16 $8.24 $7.73 $7.90 $7.90 2,092,468
2024-02-20 $7.86 $7.96 $7.67 $7.93 $7.93 1,461,636
2024-02-16 $7.45 $7.98 $7.43 $7.82 $7.82 1,593,943
2024-02-15 $7.09 $7.23 $7.02 $7.10 $7.10 848,654
2024-02-14 $6.90 $7.00 $6.78 $6.92 $6.92 643,089
2024-02-13 $7.00 $7.07 $6.72 $6.85 $6.85 784,378
2024-02-12 $7.01 $7.29 $6.35 $7.10 $7.10 1,726,145
2024-02-09 $7.08 $7.17 $6.99 $7.02 $7.02 470,122
2024-02-08 $7.09 $7.12 $6.98 $7.05 $7.05 433,833
2024-02-07 $7.20 $7.21 $7.00 $7.08 $7.08 668,619
2024-02-06 $7.15 $7.32 $7.15 $7.22 $7.22 645,422
2024-02-05 $7.00 $7.15 $6.80 $7.12 $7.12 1,208,731
2024-02-02 $7.23 $7.27 $7.08 $7.10 $7.10 840,674
2024-02-01 $7.26 $7.38 $7.19 $7.32 $7.32 831,465
2024-01-31 $7.37 $7.52 $7.23 $7.24 $7.24 725,764
2024-01-30 $7.49 $7.52 $7.19 $7.24 $7.24 1,113,688
2024-01-29 $7.50 $7.70 $7.40 $7.69 $7.69 620,258
2024-01-26 $7.51 $7.66 $7.50 $7.62 $7.62 724,394
2024-01-25 $7.35 $7.53 $7.31 $7.47 $7.47 855,578
2024-01-24 $7.38 $7.38 $7.22 $7.30 $7.30 655,397
2024-01-23 $7.00 $7.26 $7.00 $7.23 $7.23 1,012,031
2024-01-22 $7.08 $7.17 $6.89 $6.95 $6.95 2,150,843
2024-01-19 $7.27 $7.32 $7.21 $7.22 $7.22 653,032
2024-01-18 $7.26 $7.30 $7.19 $7.24 $7.24 767,499
2024-01-17 $7.48 $7.49 $7.29 $7.30 $7.30 1,415,943
2024-01-16 $7.71 $7.72 $7.46 $7.56 $7.56 876,539
2024-01-12 $7.98 $8.08 $7.77 $7.86 $7.86 1,034,238
2024-01-11 $7.80 $7.85 $7.67 $7.67 $7.67 654,342
2024-01-10 $8.00 $8.01 $7.75 $7.85 $7.85 1,312,629
2024-01-09 $8.29 $8.30 $8.07 $8.10 $8.10 1,221,039
2024-01-08 $8.29 $8.49 $8.27 $8.48 $8.48 867,862
2024-01-05 $8.40 $8.61 $8.25 $8.29 $8.29 944,448
2024-01-04 $8.40 $8.53 $8.31 $8.48 $8.48 625,323
2024-01-03 $8.41 $8.45 $8.22 $8.37 $8.37 1,141,941
2024-01-02 $8.80 $8.82 $8.49 $8.59 $8.59 917,719
2023-12-29 $9.02 $9.02 $8.72 $8.82 $8.82 708,813
2023-12-28 $9.05 $9.12 $8.96 $8.99 $8.99 443,600
2023-12-27 $8.97 $9.08 $8.88 $9.07 $9.07 765,275
2023-12-26 $9.02 $9.17 $8.99 $9.07 $9.07 840,083
2023-12-22 $8.87 $8.94 $8.72 $8.94 $8.94 1,444,496
2023-12-21 $8.15 $8.75 $8.15 $8.72 $8.72 2,325,119
2023-12-20 $8.04 $8.37 $8.00 $8.06 $8.06 1,932,199
2023-12-19 $7.55 $8.10 $7.52 $8.09 $8.09 2,546,573
2023-12-18 $7.26 $7.50 $7.15 $7.45 $7.45 1,311,782
2023-12-15 $6.89 $7.06 $6.88 $7.04 $7.04 1,132,951
2023-12-14 $7.09 $7.14 $6.68 $6.89 $6.89 2,021,645
2023-12-13 $6.73 $7.07 $6.58 $7.00 $7.00 1,859,365
2023-12-12 $6.79 $6.88 $6.65 $6.78 $6.78 943,416
2023-12-11 $7.00 $7.08 $6.81 $6.86 $6.86 1,487,393
2023-12-08 $7.13 $7.44 $7.12 $7.16 $7.16 1,689,664
2023-12-07 $7.18 $7.26 $7.06 $7.25 $7.25 885,074
2023-12-06 $7.18 $7.33 $7.11 $7.13 $7.13 1,389,193
2023-12-05 $7.28 $7.28 $7.03 $7.07 $7.07 563,321
2023-12-04 $7.25 $7.42 $7.21 $7.28 $7.28 775,141
2023-12-01 $7.09 $7.45 $7.05 $7.45 $7.45 4,198,131
2023-11-30 $8.25 $8.27 $7.68 $7.78 $7.78 1,345,233
2023-11-29 $8.42 $8.62 $8.33 $8.36 $8.36 735,556
2023-11-28 $8.12 $8.22 $8.06 $8.14 $8.14 407,219
2023-11-27 $8.20 $8.28 $8.08 $8.12 $8.12 359,986
2023-11-24 $8.22 $8.28 $8.19 $8.25 $8.25 195,800
2023-11-22 $8.31 $8.32 $8.05 $8.13 $8.13 768,331
2023-11-21 $8.28 $8.29 $8.07 $8.07 $8.07 734,418
2023-11-20 $8.24 $8.41 $8.20 $8.36 $8.36 437,408
2023-11-17 $8.25 $8.31 $8.15 $8.19 $8.19 478,147
2023-11-16 $8.20 $8.23 $7.98 $8.06 $8.06 820,286
2023-11-15 $8.24 $8.30 $8.03 $8.07 $8.07 658,999
2023-11-14 $8.13 $8.29 $8.13 $8.20 $8.20 1,588,739
2023-11-13 $7.93 $8.10 $7.80 $7.90 $7.90 839,157
2023-11-10 $8.04 $8.17 $7.84 $8.07 $8.07 1,034,084
2023-11-09 $8.22 $8.36 $7.95 $8.08 $8.08 3,095,965
2023-11-08 $7.35 $7.35 $7.03 $7.03 $7.03 707,359
2023-11-07 $7.14 $7.22 $7.05 $7.17 $7.17 765,484
2023-11-06 $7.46 $7.48 $7.22 $7.25 $7.25 557,635
2023-11-03 $6.96 $7.25 $6.96 $7.21 $7.21 625,896
2023-11-02 $6.75 $6.92 $6.67 $6.89 $6.89 336,773
2023-11-01 $6.46 $6.65 $6.30 $6.63 $6.63 866,596
2023-10-31 $6.57 $6.59 $6.35 $6.39 $6.39 946,348
2023-10-30 $6.86 $6.88 $6.60 $6.61 $6.61 1,135,566
2023-10-27 $7.26 $7.37 $6.99 $7.00 $7.00 598,812
2023-10-26 $7.10 $7.14 $6.99 $7.10 $7.10 335,238
2023-10-25 $7.18 $7.18 $6.99 $7.08 $7.08 457,292
2023-10-24 $7.36 $7.41 $7.21 $7.26 $7.26 366,451
2023-10-23 $7.18 $7.42 $7.13 $7.33 $7.33 433,091
2023-10-20 $7.35 $7.39 $7.23 $7.23 $7.23 317,934
2023-10-19 $7.36 $7.49 $7.31 $7.40 $7.40 353,605
2023-10-18 $7.41 $7.46 $7.34 $7.38 $7.38 458,608
2023-10-17 $7.49 $7.75 $7.48 $7.55 $7.55 410,118
2023-10-16 $7.55 $7.55 $7.42 $7.44 $7.44 352,862
2023-10-13 $7.58 $7.68 $7.49 $7.50 $7.50 251,050
2023-10-12 $7.65 $7.68 $7.44 $7.48 $7.48 238,868
2023-10-11 $7.79 $7.85 $7.64 $7.66 $7.66 351,146
2023-10-10 $7.56 $7.77 $7.52 $7.76 $7.76 565,463
2023-10-09 $7.34 $7.50 $7.29 $7.50 $7.50 487,328
2023-10-06 $7.36 $7.50 $7.24 $7.45 $7.45 605,184
2023-10-05 $7.64 $7.68 $7.41 $7.51 $7.51 523,039
2023-10-04 $7.69 $7.78 $7.55 $7.64 $7.64 576,947
2023-10-03 $7.87 $7.90 $7.66 $7.67 $7.67 586,082
2023-10-02 $8.18 $8.23 $7.91 $7.94 $7.94 367,714
2023-09-29 $8.26 $8.35 $8.16 $8.21 $8.21 368,759
2023-09-28 $7.97 $8.08 $7.85 $8.04 $8.04 556,247
2023-09-27 $8.15 $8.15 $7.93 $7.99 $7.99 435,041
2023-09-26 $8.29 $8.37 $8.11 $8.14 $8.14 465,035
2023-09-25 $8.30 $8.40 $8.16 $8.36 $8.36 529,418
2023-09-22 $8.55 $8.55 $8.27 $8.36 $8.36 1,072,156
2023-09-21 $8.77 $8.85 $8.59 $8.59 $8.59 1,002,888
2023-09-20 $9.21 $9.27 $8.89 $9.07 $9.07 1,676,722
2023-09-19 $9.37 $9.54 $9.30 $9.44 $9.44 406,321
2023-09-18 $9.45 $9.73 $9.37 $9.52 $9.52 837,524
2023-09-15 $9.15 $9.32 $9.00 $9.03 $9.03 420,958
2023-09-14 $9.05 $9.33 $9.03 $9.30 $9.30 439,365
2023-09-13 $9.24 $9.28 $9.06 $9.08 $9.08 384,251
2023-09-12 $9.33 $9.48 $9.18 $9.20 $9.20 552,035
2023-09-11 $9.61 $9.63 $9.42 $9.42 $9.42 466,887
2023-09-08 $9.36 $9.79 $9.35 $9.65 $9.65 775,461
2023-09-07 $9.49 $9.49 $9.20 $9.41 $9.41 418,376
2023-09-06 $9.14 $9.60 $9.12 $9.56 $9.56 1,485,740
2023-09-05 $8.89 $9.09 $8.84 $9.07 $9.07 693,731
2023-09-01 $9.00 $9.08 $8.90 $8.99 $8.99 569,720
2023-08-31 $9.11 $9.18 $8.84 $8.84 $8.84 608,921
2023-08-30 $9.21 $9.39 $9.18 $9.25 $9.25 567,076
2023-08-29 $8.85 $9.29 $8.63 $9.21 $9.21 1,251,706
2023-08-28 $9.00 $9.28 $8.94 $9.27 $9.27 682,508
2023-08-25 $9.16 $9.17 $8.99 $9.07 $9.07 789,163
2023-08-24 $9.19 $9.28 $9.08 $9.23 $9.23 361,821
2023-08-23 $9.13 $9.43 $9.09 $9.35 $9.35 867,471
2023-08-22 $8.95 $9.17 $8.88 $9.16 $9.16 691,175
2023-08-21 $9.12 $9.12 $8.89 $8.90 $8.90 585,199
2023-08-18 $9.06 $9.24 $9.05 $9.21 $9.21 1,070,195
2023-08-17 $9.27 $9.31 $8.99 $9.03 $9.03 751,113
2023-08-16 $9.45 $9.45 $9.14 $9.14 $9.14 1,347,007
2023-08-15 $9.42 $9.75 $9.33 $9.45 $9.45 700,998
2023-08-14 $9.61 $9.65 $9.46 $9.47 $9.47 539,340
2023-08-11 $10.06 $10.09 $9.72 $9.77 $9.77 545,128
2023-08-10 $9.75 $10.54 $9.71 $10.13 $10.13 1,095,177
2023-08-09 $9.71 $9.72 $9.31 $9.44 $9.44 950,158
2023-08-08 $9.35 $9.69 $9.22 $9.65 $9.65 813,736
2023-08-07 $9.59 $9.62 $9.43 $9.48 $9.48 646,668
2023-08-04 $10.05 $10.07 $9.65 $9.65 $9.65 872,827
2023-08-03 $10.05 $10.11 $9.87 $9.89 $9.89 658,259
2023-08-02 $10.31 $10.34 $10.10 $10.12 $10.12 817,139
2023-08-01 $10.51 $10.59 $10.39 $10.41 $10.41 429,095
2023-07-31 $10.47 $10.67 $10.47 $10.62 $10.62 917,748
2023-07-28 $10.37 $10.37 $10.20 $10.34 $10.34 474,714
2023-07-27 $10.65 $10.66 $10.27 $10.27 $10.27 683,737
2023-07-26 $10.79 $10.91 $10.58 $10.67 $10.67 463,003
2023-07-25 $10.79 $10.98 $10.68 $10.73 $10.73 843,739
2023-07-24 $10.36 $10.68 $10.34 $10.62 $10.62 1,528,222
2023-07-21 $10.18 $10.33 $10.14 $10.25 $10.25 888,692
2023-07-20 $10.32 $10.32 $9.67 $10.20 $10.20 3,309,894
2023-07-19 $10.62 $10.72 $10.24 $10.32 $10.32 1,464,434
2023-07-18 $10.65 $10.77 $10.48 $10.59 $10.59 739,849
2023-07-17 $10.72 $10.78 $10.59 $10.69 $10.69 888,277
2023-07-14 $10.80 $10.88 $10.61 $10.72 $10.72 1,259,051
2023-07-13 $11.01 $11.08 $10.87 $10.88 $10.88 559,008
2023-07-12 $10.87 $11.36 $10.77 $10.86 $10.86 1,717,170
2023-07-11 $10.62 $10.73 $10.57 $10.68 $10.68 676,010
2023-07-10 $10.90 $10.96 $10.79 $10.82 $10.82 691,705
2023-07-07 $11.03 $11.18 $11.01 $11.12 $11.12 726,881
2023-07-06 $11.09 $11.13 $10.85 $10.86 $10.86 756,780
2023-07-05 $11.41 $11.60 $11.28 $11.40 $11.40 1,378,458
2023-07-03 $11.70 $11.78 $11.53 $11.53 $11.53 496,306
2023-06-30 $11.92 $11.93 $11.48 $11.65 $11.65 864,972
2023-06-29 $11.66 $12.00 $11.65 $11.92 $11.92 419,802
2023-06-28 $11.88 $11.93 $11.61 $11.67 $11.67 371,357
2023-06-27 $11.95 $12.05 $11.69 $11.84 $11.84 468,476
2023-06-26 $12.10 $12.23 $11.93 $12.00 $12.00 372,802
2023-06-23 $11.76 $12.22 $11.68 $12.11 $12.11 669,579
2023-06-22 $11.95 $12.14 $11.83 $11.99 $11.99 655,260
2023-06-21 $12.30 $12.49 $12.26 $12.30 $12.30 752,379
2023-06-20 $12.65 $12.67 $12.35 $12.54 $12.54 1,378,827
2023-06-16 $12.37 $12.51 $12.01 $12.46 $12.46 1,300,949
2023-06-15 $11.79 $12.54 $11.59 $12.28 $12.28 2,632,868
2023-06-14 $11.27 $11.52 $11.09 $11.49 $11.49 1,689,074
2023-06-13 $11.23 $11.35 $10.92 $11.00 $11.00 1,514,747
2023-06-12 $11.34 $11.43 $10.95 $11.18 $11.18 1,946,653
2023-06-09 $10.22 $10.53 $10.21 $10.45 $10.45 596,524
2023-06-08 $10.29 $10.30 $9.95 $10.13 $10.13 363,400
2023-06-07 $10.08 $10.33 $10.06 $10.28 $10.28 1,012,389
2023-06-06 $9.68 $10.12 $9.67 $10.06 $10.06 621,919
2023-06-05 $9.84 $9.89 $9.68 $9.78 $9.78 623,761
2023-06-02 $9.40 $9.63 $9.32 $9.61 $9.61 783,931
2023-06-01 $8.85 $9.22 $8.85 $9.16 $9.16 705,981
2023-05-31 $9.06 $9.11 $8.79 $8.81 $8.81 1,029,959
2023-05-30 $8.97 $9.00 $8.82 $8.95 $8.95 962,899
2023-05-26 $9.21 $9.25 $9.07 $9.16 $9.16 697,535
2023-05-25 $9.58 $9.62 $9.04 $9.06 $9.06 1,176,410
2023-05-24 $9.46 $9.72 $9.32 $9.60 $9.60 1,589,437
2023-05-23 $9.44 $9.65 $9.26 $9.29 $9.29 1,145,056
2023-05-22 $9.58 $9.59 $9.31 $9.37 $9.37 765,432
2023-05-19 $9.40 $9.67 $9.32 $9.55 $9.55 1,684,168
2023-05-18 $9.20 $9.39 $9.10 $9.33 $9.33 1,111,263
2023-05-17 $9.29 $9.59 $9.26 $9.45 $9.45 998,313
2023-05-16 $9.37 $9.48 $9.22 $9.26 $9.26 1,010,249
2023-05-15 $9.65 $9.74 $8.88 $9.29 $9.29 3,587,131
2023-05-12 $10.07 $10.07 $9.60 $9.87 $9.87 2,409,763
2023-05-11 $10.41 $10.50 $10.12 $10.30 $10.30 1,351,238
2023-05-10 $10.62 $10.94 $10.37 $10.38 $10.38 1,827,689
2023-05-09 $9.50 $10.62 $9.41 $10.53 $10.53 2,811,875
2023-05-08 $11.32 $11.35 $9.33 $10.07 $10.07 10,571,241
2023-05-05 $7.68 $11.99 $7.65 $9.17 $9.17 11,015,176
2023-05-04 $7.70 $7.80 $7.42 $7.59 $7.59 368,667
2023-05-03 $7.40 $7.77 $7.26 $7.61 $7.61 666,639
2023-05-02 $7.68 $7.68 $7.39 $7.44 $7.44 555,277
2023-05-01 $7.83 $7.85 $7.67 $7.68 $7.68 176,381
2023-04-28 $7.59 $7.99 $7.58 $7.86 $7.86 828,495
2023-04-27 $7.59 $7.64 $7.48 $7.62 $7.62 242,548
2023-04-26 $7.70 $7.74 $7.48 $7.48 $7.48 442,792
2023-04-25 $7.77 $7.84 $7.50 $7.61 $7.61 1,126,209
2023-04-24 $7.38 $7.47 $7.27 $7.36 $7.36 352,319
2023-04-21 $7.67 $7.67 $7.23 $7.33 $7.33 343,996
2023-04-20 $7.81 $7.88 $7.62 $7.66 $7.66 440,545
2023-04-19 $7.87 $7.89 $7.71 $7.85 $7.85 658,457
2023-04-18 $8.05 $8.12 $7.91 $8.02 $8.02 618,607
2023-04-17 $8.41 $8.41 $8.20 $8.32 $8.32 467,488
2023-04-14 $8.59 $8.80 $8.40 $8.43 $8.43 848,094
2023-04-13 $8.26 $8.35 $8.20 $8.27 $8.27 274,354
2023-04-12 $8.46 $8.48 $8.21 $8.36 $8.36 367,035
2023-04-11 $8.19 $8.42 $8.17 $8.37 $8.37 664,940
2023-04-10 $7.77 $8.05 $7.74 $8.05 $8.05 402,677
2023-04-06 $7.75 $7.77 $7.55 $7.70 $7.70 484,207
2023-04-05 $7.55 $7.77 $7.45 $7.77 $7.77 506,496
2023-04-04 $7.60 $7.61 $7.35 $7.51 $7.51 445,855
2023-04-03 $7.54 $7.65 $7.51 $7.65 $7.65 434,094
2023-03-31 $7.80 $7.86 $7.61 $7.70 $7.70 544,174
2023-03-30 $7.77 $7.84 $7.57 $7.72 $7.72 626,960
2023-03-29 $7.61 $7.61 $7.42 $7.50 $7.50 1,072,989
2023-03-28 $7.43 $7.80 $7.43 $7.58 $7.58 1,365,637
2023-03-27 $6.97 $7.20 $6.94 $7.17 $7.17 846,592
2023-03-24 $6.31 $6.94 $6.27 $6.82 $6.82 1,446,268
2023-03-23 $6.51 $6.62 $6.26 $6.29 $6.29 1,191,067
2023-03-22 $6.90 $7.02 $6.67 $6.67 $6.67 720,676
2023-03-21 $7.02 $7.06 $6.92 $6.93 $6.93 414,063
2023-03-20 $7.18 $7.18 $6.91 $6.98 $6.98 653,898
2023-03-17 $6.91 $7.28 $6.79 $7.19 $7.19 1,197,388
2023-03-16 $6.90 $7.10 $6.81 $7.06 $7.06 969,587
2023-03-15 $6.97 $6.99 $6.79 $6.94 $6.94 725,504
2023-03-14 $7.27 $7.27 $7.00 $7.03 $7.03 627,710
2023-03-13 $7.19 $7.42 $7.15 $7.21 $7.21 1,003,892
2023-03-10 $7.68 $7.69 $7.44 $7.51 $7.51 1,155,267
2023-03-09 $8.03 $8.14 $7.88 $7.90 $7.90 940,254
2023-03-08 $8.06 $8.23 $7.91 $8.01 $8.01 598,210
2023-03-07 $8.04 $8.08 $7.66 $7.86 $7.86 821,039
2023-03-06 $7.90 $8.14 $7.81 $8.05 $8.05 316,098
2023-03-03 $8.08 $8.21 $7.86 $7.89 $7.89 472,074
2023-03-02 $7.64 $7.90 $7.61 $7.85 $7.85 485,375
2023-03-01 $7.72 $7.73 $7.37 $7.62 $7.62 1,017,073
2023-02-28 $7.63 $7.88 $7.60 $7.75 $7.75 1,266,366
2023-02-27 $7.75 $7.77 $7.57 $7.66 $7.66 482,025
2023-02-24 $7.75 $7.80 $7.64 $7.69 $7.69 569,615
2023-02-23 $7.84 $7.96 $7.66 $7.91 $7.91 1,056,831
2023-02-22 $7.67 $7.76 $7.55 $7.76 $7.76 770,554
2023-02-21 $7.86 $7.93 $7.62 $7.63 $7.63 329,551
2023-02-17 $7.80 $7.89 $7.71 $7.87 $7.87 444,610
2023-02-16 $7.81 $7.92 $7.73 $7.80 $7.80 1,122,332
2023-02-15 $7.87 $8.05 $7.77 $7.91 $7.91 820,928
2023-02-14 $8.23 $8.30 $7.97 $8.06 $8.06 1,334,901
2023-02-13 $8.39 $8.55 $8.38 $8.44 $8.44 361,608
2023-02-10 $8.45 $8.53 $8.37 $8.51 $8.51 1,065,690
2023-02-09 $8.60 $8.63 $8.40 $8.49 $8.49 1,116,722
2023-02-08 $8.50 $8.76 $8.45 $8.67 $8.67 867,924
2023-02-07 $8.56 $8.71 $8.41 $8.56 $8.56 584,290
2023-02-06 $8.53 $8.59 $8.35 $8.56 $8.56 682,652
2023-02-03 $8.71 $8.92 $8.58 $8.62 $8.62 436,825
2023-02-02 $9.45 $9.47 $8.93 $8.98 $8.98 543,645
2023-02-01 $9.31 $9.49 $9.11 $9.47 $9.47 365,535
2023-01-31 $9.15 $9.25 $9.12 $9.23 $9.23 378,591
2023-01-30 $9.19 $9.21 $8.87 $8.90 $8.90 394,938
2023-01-27 $8.95 $9.10 $8.80 $9.03 $9.03 573,770
2023-01-26 $8.97 $9.11 $8.87 $9.08 $9.08 515,668
2023-01-25 $8.85 $9.31 $8.85 $8.97 $8.97 708,992
2023-01-24 $8.65 $9.00 $8.45 $8.92 $8.92 828,820
2023-01-23 $8.32 $8.63 $8.28 $8.46 $8.46 1,459,263
2023-01-20 $8.30 $8.34 $8.26 $8.32 $8.32 970,556
2023-01-19 $8.66 $8.70 $8.46 $8.53 $8.53 604,313
2023-01-18 $9.10 $9.12 $8.75 $8.77 $8.77 537,133
2023-01-17 $8.85 $9.11 $8.81 $9.04 $9.04 600,319
2023-01-13 $9.11 $9.26 $9.09 $9.26 $9.26 316,723
2023-01-12 $9.35 $9.59 $9.10 $9.43 $9.43 273,795
2023-01-11 $8.92 $9.26 $8.91 $9.25 $9.25 348,597
2023-01-10 $8.90 $8.95 $8.77 $8.92 $8.92 268,863
2023-01-09 $8.79 $8.99 $8.74 $8.91 $8.91 306,316
2023-01-06 $8.94 $9.00 $8.80 $8.94 $8.94 234,454
2023-01-05 $8.26 $8.77 $8.23 $8.68 $8.68 275,690
2023-01-04 $8.26 $8.45 $8.25 $8.28 $8.28 523,009
2023-01-03 $8.57 $8.93 $8.28 $8.29 $8.29 770,488
2022-12-30 $9.09 $9.20 $9.04 $9.20 $9.20 228,581
2022-12-29 $9.40 $9.43 $9.08 $9.12 $9.12 350,730
2022-12-28 $9.27 $9.32 $9.10 $9.15 $9.15 180,303
2022-12-27 $8.94 $9.10 $8.91 $9.09 $9.09 356,642
2022-12-23 $9.24 $9.30 $9.11 $9.29 $9.29 266,906
2022-12-22 $9.00 $9.07 $8.77 $8.99 $8.99 468,867
2022-12-21 $9.20 $9.24 $9.06 $9.13 $9.13 186,469
2022-12-20 $8.87 $9.29 $8.87 $9.09 $9.09 617,250
2022-12-19 $8.57 $8.65 $8.41 $8.57 $8.57 477,065
2022-12-16 $8.95 $8.99 $8.63 $8.63 $8.63 651,521
2022-12-15 $9.06 $9.27 $9.04 $9.07 $9.07 582,855
2022-12-14 $9.44 $9.63 $9.23 $9.58 $9.58 379,970
2022-12-13 $9.75 $9.87 $9.45 $9.62 $9.62 349,337
2022-12-12 $9.39 $9.51 $9.14 $9.47 $9.47 405,367
2022-12-09 $9.48 $9.76 $9.43 $9.67 $9.67 502,110
2022-12-08 $9.85 $9.89 $9.55 $9.55 $9.55 497,464
2022-12-07 $10.19 $10.19 $9.98 $10.02 $10.02 263,190
2022-12-06 $10.24 $10.45 $10.12 $10.18 $10.18 441,369
2022-12-05 $10.63 $10.66 $10.18 $10.22 $10.22 720,451
2022-12-02 $10.80 $11.07 $10.79 $10.85 $10.85 423,742
2022-12-01 $10.76 $10.95 $10.66 $10.77 $10.77 304,881
2022-11-30 $10.99 $11.06 $10.87 $10.97 $10.97 537,290
2022-11-29 $11.12 $11.30 $11.05 $11.11 $11.11 257,113
2022-11-28 $10.54 $10.80 $10.50 $10.79 $10.79 200,164
2022-11-25 $11.00 $11.11 $10.73 $10.86 $10.86 153,872
2022-11-23 $10.95 $11.06 $10.60 $10.91 $10.91 158,485
2022-11-22 $11.13 $11.17 $10.76 $10.91 $10.91 124,184
2022-11-21 $10.92 $11.14 $10.65 $11.10 $11.10 206,830
2022-11-18 $11.10 $11.10 $10.82 $10.93 $10.93 139,726
2022-11-17 $10.71 $11.03 $10.55 $11.03 $11.03 323,319
2022-11-16 $11.28 $11.34 $10.95 $11.19 $11.19 307,824
2022-11-15 $11.97 $12.09 $11.77 $11.80 $11.80 152,542
2022-11-14 $11.70 $11.91 $11.62 $11.68 $11.68 258,973
2022-11-11 $11.18 $12.00 $11.12 $11.99 $11.99 758,386
2022-11-10 $10.82 $10.93 $10.54 $10.71 $10.71 530,040
2022-11-09 $11.57 $12.19 $11.40 $11.52 $11.52 371,451
2022-11-08 $12.30 $12.39 $12.13 $12.33 $12.33 168,680
2022-11-07 $13.15 $13.15 $12.38 $12.48 $12.48 145,956
2022-11-04 $13.77 $13.77 $12.95 $13.13 $13.13 624,474
2022-11-03 $12.22 $12.63 $12.08 $12.54 $12.54 163,432
2022-11-02 $12.78 $12.79 $12.32 $12.38 $12.38 88,922
2022-11-01 $12.80 $13.00 $12.40 $12.82 $12.82 198,448
2022-10-31 $11.69 $12.98 $11.64 $12.93 $12.93 308,508
2022-10-28 $12.16 $12.24 $11.92 $12.20 $12.20 203,298
2022-10-27 $12.15 $12.56 $12.15 $12.36 $12.36 207,310
2022-10-26 $12.53 $12.63 $12.14 $12.16 $12.16 157,876
2022-10-25 $12.66 $12.89 $12.48 $12.57 $12.57 266,068
2022-10-24 $12.91 $12.97 $12.47 $12.68 $12.68 437,989
2022-10-21 $12.98 $13.42 $12.90 $13.41 $13.41 185,488
2022-10-20 $13.39 $13.57 $12.92 $13.16 $13.16 344,086
2022-10-19 $13.22 $13.40 $13.10 $13.19 $13.19 156,197
2022-10-18 $13.44 $13.60 $12.97 $13.23 $13.23 298,788
2022-10-17 $13.67 $13.81 $13.00 $13.12 $13.12 184,462
2022-10-14 $14.36 $14.43 $13.38 $13.44 $13.44 538,554
2022-10-13 $12.55 $14.51 $12.50 $14.09 $14.09 937,583
2022-10-12 $12.69 $12.90 $12.33 $12.61 $12.61 283,954
2022-10-11 $11.81 $13.14 $11.74 $12.76 $12.76 897,380
2022-10-10 $10.70 $10.88 $10.67 $10.74 $10.74 111,399
2022-10-07 $10.79 $10.92 $10.45 $10.59 $10.59 389,465
2022-10-06 $10.76 $10.97 $10.73 $10.84 $10.84 132,253
2022-10-05 $10.73 $10.90 $10.45 $10.78 $10.78 156,610
2022-10-04 $10.99 $11.07 $10.65 $10.82 $10.82 344,769
2022-10-03 $10.30 $10.70 $10.20 $10.60 $10.60 150,590
2022-09-30 $9.55 $9.99 $9.54 $9.74 $9.74 192,259
2022-09-29 $9.85 $9.85 $9.42 $9.67 $9.67 243,115
2022-09-28 $10.16 $10.38 $10.02 $10.07 $10.07 297,611
2022-09-27 $10.35 $10.44 $10.09 $10.15 $10.15 125,265
2022-09-26 $10.70 $10.79 $10.20 $10.21 $10.21 230,778
2022-09-23 $11.22 $11.25 $10.79 $10.92 $10.92 342,191
2022-09-22 $11.41 $11.70 $11.24 $11.62 $11.62 322,490
2022-09-21 $11.55 $11.55 $11.21 $11.24 $11.24 158,536
2022-09-20 $11.35 $11.66 $11.28 $11.45 $11.45 172,367
2022-09-19 $10.69 $11.56 $10.66 $11.49 $11.49 251,763
2022-09-16 $10.85 $10.95 $10.72 $10.94 $10.94 251,618
2022-09-15 $11.31 $11.39 $10.92 $10.94 $10.94 164,544
2022-09-14 $11.38 $11.57 $11.14 $11.15 $11.15 193,733
2022-09-13 $11.85 $12.01 $11.48 $11.50 $11.50 169,589
2022-09-12 $12.37 $12.49 $12.13 $12.16 $12.16 179,176
2022-09-09 $11.81 $12.16 $11.79 $12.07 $12.07 260,949
2022-09-08 $12.01 $12.07 $11.70 $11.81 $11.81 195,207
2022-09-07 $12.26 $12.34 $11.87 $12.30 $12.30 121,481
2022-09-06 $12.79 $12.83 $12.06 $12.18 $12.18 162,557
2022-09-02 $12.48 $12.69 $12.29 $12.53 $12.53 314,428
2022-09-01 $11.72 $11.72 $11.41 $11.58 $11.58 283,599
2022-08-31 $12.33 $12.44 $11.81 $11.82 $11.82 516,458
2022-08-30 $13.31 $13.31 $12.56 $12.59 $12.59 263,326
2022-08-29 $12.80 $13.23 $12.80 $13.09 $13.09 134,558
2022-08-26 $13.10 $13.20 $12.81 $12.84 $12.84 110,072
2022-08-25 $13.07 $13.19 $12.93 $13.02 $13.02 156,664
2022-08-24 $12.85 $13.08 $12.81 $12.94 $12.94 110,584
2022-08-23 $12.88 $13.18 $12.88 $13.01 $13.01 130,139
2022-08-22 $12.82 $12.86 $12.65 $12.79 $12.79 107,200
2022-08-19 $13.16 $13.20 $12.95 $13.04 $13.04 135,740
2022-08-18 $13.44 $13.55 $13.20 $13.31 $13.31 119,978
2022-08-17 $13.35 $13.42 $13.21 $13.35 $13.35 149,247
2022-08-16 $13.34 $13.45 $13.26 $13.34 $13.34 209,086
2022-08-15 $13.49 $13.65 $13.37 $13.52 $13.52 231,403
2022-08-12 $14.36 $14.59 $14.10 $14.24 $14.24 266,300
2022-08-11 $14.14 $14.19 $13.71 $13.80 $13.80 337,892
2022-08-10 $14.64 $14.76 $14.40 $14.44 $14.44 178,616
2022-08-09 $14.10 $14.20 $13.98 $14.18 $14.18 119,606
2022-08-08 $13.79 $14.12 $13.79 $14.01 $14.01 119,340
2022-08-05 $13.05 $13.79 $13.04 $13.67 $13.67 176,598
2022-08-04 $12.92 $13.37 $12.82 $13.07 $13.07 181,521
2022-08-03 $13.24 $13.44 $13.06 $13.11 $13.11 138,671
2022-08-02 $13.25 $13.37 $12.99 $13.18 $13.18 197,308
2022-08-01 $13.61 $13.76 $13.41 $13.43 $13.43 345,567
2022-07-29 $13.53 $14.45 $13.22 $14.24 $14.24 775,348
2022-07-28 $13.54 $13.61 $13.30 $13.53 $13.53 166,528
2022-07-27 $12.80 $13.18 $12.73 $13.11 $13.11 161,209
2022-07-26 $12.46 $12.67 $12.45 $12.59 $12.59 147,873
2022-07-25 $12.58 $12.67 $12.45 $12.58 $12.58 138,763
2022-07-22 $12.84 $12.97 $12.34 $12.44 $12.44 152,683
2022-07-21 $12.54 $12.81 $12.42 $12.69 $12.69 210,159
2022-07-20 $12.84 $12.98 $12.59 $12.77 $12.77 230,798
2022-07-19 $12.73 $12.93 $12.68 $12.74 $12.74 259,675
2022-07-18 $13.01 $13.13 $12.53 $12.54 $12.54 330,920
2022-07-15 $12.20 $12.83 $12.12 $12.81 $12.81 221,841
2022-07-14 $12.28 $12.28 $12.07 $12.24 $12.24 197,465
2022-07-13 $12.73 $12.95 $12.58 $12.61 $12.61 204,313
2022-07-12 $12.51 $12.78 $12.46 $12.58 $12.58 139,538
2022-07-11 $12.69 $12.84 $12.52 $12.73 $12.73 176,704
2022-07-08 $13.24 $13.30 $12.97 $13.09 $13.09 131,456
2022-07-07 $12.88 $13.43 $12.88 $13.15 $13.15 313,623
2022-07-06 $13.00 $13.01 $12.27 $12.47 $12.47 358,951
2022-07-05 $13.25 $13.28 $12.89 $13.21 $13.21 252,081
2022-07-01 $13.98 $14.19 $13.63 $14.12 $14.12 229,993
2022-06-30 $14.35 $14.48 $14.14 $14.28 $14.28 162,669
2022-06-29 $15.40 $15.45 $14.59 $14.67 $14.67 179,204
2022-06-28 $15.14 $15.46 $14.89 $15.09 $15.09 165,462
2022-06-27 $14.86 $15.21 $14.84 $14.95 $14.95 221,396
2022-06-24 $14.24 $14.63 $14.13 $14.48 $14.48 297,560
2022-06-23 $14.52 $14.55 $14.03 $14.16 $14.16 150,479
2022-06-22 $14.27 $14.45 $14.21 $14.22 $14.22 156,508
2022-06-21 $14.32 $14.67 $14.17 $14.50 $14.50 290,891
2022-06-17 $15.26 $15.28 $14.60 $14.61 $14.61 277,813
2022-06-16 $15.90 $15.90 $15.02 $15.09 $15.09 177,486
2022-06-15 $16.30 $16.43 $15.87 $16.14 $16.14 135,038
2022-06-14 $16.46 $16.46 $15.91 $16.10 $16.10 138,920
2022-06-13 $17.13 $17.18 $16.34 $16.45 $16.45 199,296
2022-06-10 $17.76 $17.93 $17.43 $17.62 $17.62 293,685
2022-06-09 $18.24 $18.45 $18.09 $18.13 $18.13 103,649
2022-06-08 $18.48 $18.70 $18.26 $18.34 $18.34 132,389
2022-06-07 $18.87 $18.90 $18.38 $18.55 $18.55 249,170
2022-06-06 $19.64 $19.64 $19.19 $19.34 $19.34 115,462
2022-06-03 $19.06 $19.50 $19.04 $19.38 $19.38 158,838
2022-06-02 $19.18 $19.35 $18.94 $19.22 $19.22 368,714
2022-06-01 $18.55 $19.29 $18.42 $19.04 $19.04 258,310
2022-05-31 $18.88 $19.27 $18.66 $18.90 $18.90 446,031
2022-05-27 $17.95 $18.27 $17.91 $18.09 $18.09 223,232
2022-05-26 $17.98 $18.15 $17.93 $17.96 $17.96 185,092
2022-05-25 $18.05 $18.18 $17.67 $18.01 $18.01 218,828
2022-05-24 $18.27 $18.39 $17.98 $18.36 $18.36 290,401
2022-05-23 $18.26 $18.44 $18.07 $18.29 $18.29 172,839
2022-05-20 $17.62 $17.85 $17.46 $17.85 $17.85 155,556
2022-05-19 $17.26 $17.60 $17.02 $17.34 $17.34 288,664
2022-05-18 $17.52 $17.72 $16.90 $17.14 $17.14 281,097
2022-05-17 $17.50 $17.93 $17.49 $17.92 $17.92 321,478
2022-05-16 $16.63 $17.04 $16.43 $16.82 $16.82 248,565
2022-05-13 $15.86 $16.80 $15.80 $16.58 $16.58 490,100
2022-05-12 $15.80 $16.15 $15.44 $15.72 $15.72 173,002
2022-05-11 $15.10 $16.00 $15.09 $15.71 $15.71 512,933
2022-05-10 $15.75 $15.80 $15.21 $15.33 $15.33 205,549
2022-05-09 $15.32 $15.92 $15.20 $15.65 $15.65 351,767
2022-05-06 $15.77 $15.87 $15.36 $15.64 $15.64 164,603
2022-05-05 $16.51 $16.53 $15.73 $15.96 $15.96 223,676
2022-05-04 $16.35 $17.00 $16.11 $16.92 $16.92 221,247
2022-05-03 $16.55 $16.75 $16.38 $16.70 $16.70 179,965
2022-05-02 $16.06 $16.51 $15.79 $16.29 $16.29 401,452
2022-04-29 $16.73 $16.90 $16.21 $16.36 $16.36 456,810
2022-04-28 $16.25 $16.60 $16.02 $16.51 $16.51 274,984
2022-04-27 $16.42 $16.60 $16.21 $16.49 $16.49 209,881
2022-04-26 $16.55 $16.63 $16.24 $16.27 $16.27 364,163
2022-04-25 $16.59 $17.09 $16.28 $16.78 $16.78 331,148
2022-04-22 $17.35 $17.38 $16.55 $16.73 $16.73 386,844
2022-04-21 $17.92 $17.96 $17.07 $17.11 $17.11 310,930
2022-04-20 $18.01 $18.10 $17.73 $17.94 $17.94 228,633
2022-04-19 $18.73 $18.97 $18.48 $18.69 $17.98 237,755
2022-04-18 $18.50 $19.00 $18.47 $18.75 $18.04 241,918
2022-04-14 $18.72 $18.93 $18.35 $18.45 $17.75 208,882
2022-04-13 $18.95 $19.04 $18.56 $18.85 $18.13 240,523
2022-04-12 $19.30 $19.56 $18.85 $18.95 $18.23 210,090
2022-04-11 $19.56 $19.84 $18.89 $19.25 $18.52 364,780
2022-04-08 $18.74 $18.97 $18.30 $18.95 $18.23 389,637
2022-04-07 $19.25 $19.40 $18.94 $19.18 $18.45 559,275
2022-04-06 $18.37 $18.41 $17.94 $17.94 $17.26 281,912
2022-04-05 $19.25 $19.30 $18.42 $18.42 $17.72 232,547
2022-04-04 $19.30 $19.51 $19.22 $19.43 $18.69 483,500
2022-04-01 $18.74 $19.13 $18.70 $18.87 $18.15 302,617
2022-03-31 $19.20 $19.31 $18.57 $18.64 $17.93 317,730
2022-03-30 $19.11 $19.32 $19.03 $19.12 $18.39 142,645
2022-03-29 $19.47 $19.72 $19.28 $19.37 $18.63 186,437
2022-03-28 $19.25 $19.25 $18.83 $19.11 $18.38 252,108
2022-03-25 $19.48 $19.51 $18.18 $19.17 $18.44 297,432
2022-03-24 $19.43 $19.75 $19.26 $19.32 $18.59 183,117
2022-03-23 $19.06 $19.68 $19.05 $19.36 $18.62 183,864
2022-03-22 $18.50 $19.17 $18.49 $19.06 $18.34 202,454
2022-03-21 $18.88 $18.98 $18.16 $18.32 $17.62 254,448
2022-03-18 $18.28 $18.81 $18.18 $18.56 $17.86 297,833
2022-03-17 $18.49 $18.56 $18.14 $18.50 $17.80 209,822
2022-03-16 $17.54 $18.08 $17.42 $18.06 $17.37 428,718
2022-03-15 $17.46 $17.68 $17.23 $17.59 $16.92 283,067
2022-03-14 $18.42 $18.45 $17.46 $17.68 $17.01 276,270
2022-03-11 $18.51 $18.61 $17.97 $18.00 $17.32 801,633
2022-03-10 $18.16 $18.81 $18.16 $18.72 $18.01 545,895
2022-03-09 $18.29 $18.59 $18.12 $18.37 $17.67 661,654
2022-03-08 $17.61 $17.77 $17.36 $17.43 $16.77 333,301
2022-03-07 $18.96 $18.99 $17.68 $17.71 $17.04 393,749
2022-03-04 $18.98 $18.99 $18.43 $18.75 $18.04 218,273
2022-03-03 $18.93 $19.73 $18.82 $19.41 $18.67 299,202
2022-03-02 $18.82 $19.23 $18.57 $18.76 $18.05 525,443
2022-03-01 $18.73 $18.99 $18.54 $18.71 $18.00 157,808
2022-02-28 $18.50 $18.73 $18.23 $18.65 $17.94 169,241
2022-02-25 $18.10 $18.46 $17.97 $18.46 $17.76 287,980
2022-02-24 $17.83 $18.46 $17.71 $18.39 $17.69 307,828
2022-02-23 $18.91 $19.00 $18.39 $18.83 $18.12 303,266
2022-02-22 $18.72 $19.00 $18.46 $18.61 $17.90 289,640
2022-02-18 $19.61 $19.93 $19.52 $19.55 $18.81 243,284
2022-02-17 $19.83 $19.94 $19.51 $19.73 $18.98 310,347
2022-02-16 $20.00 $20.33 $19.92 $20.15 $19.38 354,642
2022-02-15 $20.55 $20.55 $20.01 $20.11 $19.35 259,389
2022-02-14 $20.53 $20.54 $20.20 $20.34 $19.57 281,521
2022-02-11 $20.80 $21.10 $20.27 $20.40 $19.63 421,848
2022-02-10 $20.84 $21.22 $20.73 $20.78 $19.99 234,315
2022-02-09 $20.62 $21.05 $20.49 $20.63 $19.85 338,894
2022-02-08 $20.51 $20.72 $20.44 $20.72 $19.93 229,416
2022-02-07 $20.61 $21.00 $20.51 $20.82 $20.03 485,130
2022-02-04 $19.47 $20.50 $19.44 $20.36 $19.59 267,766
2022-02-03 $19.64 $19.87 $19.37 $19.50 $18.76 309,552
2022-02-02 $19.70 $19.70 $19.15 $19.64 $18.89 418,404
2022-02-01 $18.90 $19.75 $18.87 $19.74 $18.99 458,549
2022-01-31 $18.54 $18.92 $18.35 $18.87 $18.15 582,644
2022-01-28 $18.64 $19.25 $18.54 $18.96 $18.24 1,930,179
2022-01-27 $17.18 $17.75 $16.87 $17.06 $16.41 2,195,488
2022-01-26 $18.57 $18.88 $17.40 $17.58 $16.91 1,427,996
2022-01-25 $17.66 $18.49 $17.59 $18.24 $17.55 626,549
2022-01-24 $17.31 $18.21 $17.16 $18.19 $17.50 370,155
2022-01-21 $18.07 $18.22 $17.58 $17.62 $16.95 365,369
2022-01-20 $18.40 $18.46 $17.97 $17.99 $17.31 307,300
2022-01-19 $18.27 $18.46 $18.01 $18.03 $17.35 414,455
2022-01-18 $17.84 $17.86 $17.15 $17.52 $16.85 865,488
2022-01-14 $18.37 $19.05 $18.31 $18.87 $18.15 189,664
2022-01-13 $19.51 $19.72 $18.74 $18.80 $18.09 268,480
2022-01-12 $19.07 $19.27 $18.84 $19.26 $18.53 167,015
2022-01-11 $19.03 $19.21 $18.79 $19.01 $18.29 245,534
2022-01-10 $19.04 $19.10 $18.57 $18.88 $18.16 309,722
2022-01-07 $18.74 $18.85 $18.53 $18.70 $17.99 258,581
2022-01-06 $18.73 $18.92 $18.54 $18.58 $17.87 199,798
2022-01-05 $19.73 $19.87 $18.69 $18.78 $18.07 251,930
2022-01-04 $19.50 $20.15 $19.49 $19.78 $19.03 211,268
2022-01-03 $20.42 $20.46 $19.79 $19.81 $19.06 300,152
2021-12-31 $20.63 $21.23 $20.63 $21.09 $20.29 94,852
2021-12-30 $20.76 $20.81 $20.43 $20.56 $19.78 126,981
2021-12-29 $20.30 $20.32 $19.94 $20.01 $19.25 68,340
2021-12-28 $20.42 $20.50 $20.22 $20.31 $19.54 96,907
2021-12-27 $20.18 $20.42 $20.04 $20.41 $19.64 86,240
2021-12-23 $19.89 $20.30 $19.77 $20.14 $19.38 157,265
2021-12-22 $19.56 $19.99 $19.55 $19.99 $19.23 173,399
2021-12-21 $19.33 $19.47 $19.20 $19.46 $18.72 151,382
2021-12-20 $19.27 $19.39 $18.92 $19.23 $18.50 277,420
2021-12-17 $19.63 $19.80 $19.05 $19.21 $18.48 260,322
2021-12-16 $19.40 $19.81 $18.95 $19.38 $18.64 347,952
2021-12-15 $18.89 $19.54 $18.75 $19.52 $18.78 352,322
2021-12-14 $18.57 $18.76 $18.16 $18.25 $17.56 443,186
2021-12-13 $19.30 $19.34 $18.79 $18.89 $18.17 203,918
2021-12-10 $19.40 $19.55 $19.14 $19.23 $18.50 213,133
2021-12-09 $22.05 $22.34 $21.69 $21.87 $18.44 383,175
2021-12-08 $23.76 $23.85 $23.35 $23.50 $19.81 596,003
2021-12-07 $24.20 $24.41 $23.42 $23.66 $19.95 329,047
2021-12-06 $22.48 $23.33 $22.36 $23.29 $19.64 319,282
2021-12-03 $21.76 $21.98 $21.17 $21.44 $18.08 377,573
2021-12-02 $18.72 $20.62 $18.69 $20.57 $17.34 350,425
2021-12-01 $19.15 $19.45 $18.49 $18.63 $15.71 383,230
2021-11-30 $18.58 $18.63 $17.35 $17.69 $14.92 161,041
2021-11-29 $18.91 $19.04 $18.53 $18.61 $15.69 139,693
2021-11-26 $18.09 $18.10 $17.71 $18.00 $15.18 89,233
2021-11-24 $17.94 $18.43 $17.89 $18.20 $15.35 123,093
2021-11-23 $17.63 $17.99 $17.37 $17.98 $15.16 240,867
2021-11-22 $17.20 $17.45 $16.80 $16.80 $14.17 98,029
2021-11-19 $16.96 $17.18 $16.81 $16.85 $14.21 98,691
2021-11-18 $16.84 $17.33 $16.64 $16.80 $14.17 115,587
2021-11-17 $17.45 $17.50 $16.63 $16.84 $14.20 221,028
2021-11-16 $18.17 $18.23 $17.50 $17.52 $14.77 180,293
2021-11-15 $17.93 $18.01 $17.82 $17.82 $15.03 49,271
2021-11-12 $17.77 $18.13 $17.70 $17.83 $15.03 182,843
2021-11-11 $18.47 $18.63 $17.78 $17.82 $15.03 347,792
2021-11-10 $19.21 $19.34 $17.96 $18.02 $15.19 547,232
2021-11-09 $20.58 $21.00 $20.48 $20.65 $17.41 164,167
2021-11-08 $20.41 $20.67 $20.03 $20.13 $16.97 182,266
2021-11-05 $19.34 $20.07 $19.34 $19.86 $16.75 148,956
2021-11-04 $19.63 $19.63 $18.74 $19.01 $16.03 143,196
2021-11-03 $18.52 $19.64 $18.41 $19.44 $16.39 161,495
2021-11-02 $19.38 $19.38 $18.54 $18.61 $15.69 75,026
2021-11-01 $19.21 $19.40 $18.78 $18.97 $16.00 191,103
2021-10-29 $20.00 $20.14 $19.24 $19.37 $16.33 146,173
2021-10-28 $19.99 $20.56 $19.79 $20.10 $16.95 189,215
2021-10-27 $20.52 $20.74 $19.99 $20.42 $17.22 156,865
2021-10-26 $19.84 $20.94 $19.52 $20.53 $17.31 267,861
2021-10-25 $20.13 $20.33 $19.91 $20.19 $17.02 191,704
2021-10-22 $19.55 $19.75 $18.56 $19.52 $16.46 387,205
2021-10-21 $20.82 $20.92 $19.48 $20.17 $17.01 246,648
2021-10-20 $20.60 $21.55 $20.44 $21.33 $17.99 179,537
2021-10-19 $21.04 $21.26 $20.48 $20.57 $17.34 160,243
2021-10-18 $21.31 $21.68 $21.11 $21.50 $18.13 159,734
2021-10-15 $21.16 $21.88 $21.16 $21.59 $18.20 129,060
2021-10-14 $21.36 $21.42 $20.72 $20.97 $17.68 160,350
2021-10-13 $20.40 $21.61 $20.39 $21.32 $17.98 168,257
2021-10-12 $20.60 $20.85 $20.35 $20.65 $17.41 71,366
2021-10-11 $20.78 $21.07 $20.30 $20.35 $17.16 135,255
2021-10-08 $20.96 $21.34 $20.68 $20.96 $17.67 117,141
2021-10-07 $20.70 $21.39 $20.56 $20.58 $17.35 186,237
2021-10-06 $20.84 $21.15 $20.50 $20.85 $17.58 145,390
2021-10-05 $22.50 $22.55 $21.76 $21.81 $18.39 140,723
2021-10-04 $21.81 $21.98 $21.30 $21.69 $18.29 113,099
2021-10-01 $21.77 $22.42 $21.73 $22.16 $18.69 166,908
2021-09-30 $22.65 $22.85 $21.63 $21.83 $18.41 217,594
2021-09-29 $20.97 $22.72 $20.79 $22.50 $18.97 319,831
2021-09-28 $21.57 $21.80 $20.42 $20.59 $17.36 210,895
2021-09-27 $21.67 $22.13 $21.22 $21.37 $18.02 256,043
2021-09-24 $21.13 $21.88 $21.10 $21.68 $18.28 238,116
2021-09-23 $21.54 $21.89 $21.16 $21.38 $18.03 283,299
2021-09-22 $22.59 $22.87 $21.50 $21.73 $18.32 302,339
2021-09-21 $22.34 $22.50 $21.81 $22.19 $18.71 218,162
2021-09-20 $23.58 $23.73 $21.55 $21.88 $18.45 441,112
2021-09-17 $25.77 $25.80 $24.82 $24.87 $20.97 238,867
2021-09-16 $26.66 $26.66 $26.00 $26.32 $22.19 241,241
2021-09-15 $26.47 $26.86 $26.34 $26.69 $22.50 131,716
2021-09-14 $26.55 $26.93 $26.29 $26.42 $22.28 260,240
2021-09-13 $26.00 $26.06 $25.59 $25.71 $21.68 101,274
2021-09-10 $26.00 $26.28 $25.48 $25.48 $21.48 159,292
2021-09-09 $24.85 $25.97 $24.78 $25.77 $21.73 232,085
2021-09-08 $25.63 $25.82 $24.29 $24.48 $20.64 153,564
2021-09-07 $25.92 $26.30 $25.50 $25.67 $21.64 75,549
2021-09-03 $26.30 $26.38 $25.57 $25.74 $21.70 210,250
2021-09-02 $25.76 $26.36 $25.55 $25.94 $21.87 429,875
2021-09-01 $25.33 $26.43 $25.23 $26.03 $21.95 343,283
2021-08-31 $24.71 $25.39 $24.55 $25.37 $21.39 285,639
2021-08-30 $23.88 $24.27 $23.44 $24.11 $20.33 159,080
2021-08-27 $23.88 $24.17 $23.67 $24.14 $20.35 106,802
2021-08-26 $24.01 $24.09 $23.42 $23.47 $19.79 130,585
2021-08-25 $23.30 $24.17 $22.87 $24.10 $20.32 189,912
2021-08-24 $22.92 $23.20 $22.74 $23.00 $19.39 133,919
2021-08-23 $21.98 $22.41 $21.86 $22.33 $18.83 164,978
2021-08-20 $20.96 $21.84 $20.95 $21.77 $18.36 176,927
2021-08-19 $20.22 $21.28 $19.79 $21.06 $17.76 372,214
2021-08-18 $20.27 $21.05 $20.06 $20.50 $17.29 277,193
2021-08-17 $20.88 $20.97 $19.79 $19.91 $16.79 234,941
2021-08-16 $21.23 $21.24 $20.56 $20.63 $17.40 174,592
2021-08-13 $21.44 $21.60 $21.15 $21.57 $18.19 97,170
2021-08-12 $21.67 $21.75 $21.35 $21.39 $18.04 69,644
2021-08-11 $21.76 $21.95 $21.46 $21.80 $18.38 114,097
2021-08-10 $21.70 $22.28 $21.66 $21.95 $18.51 104,333
2021-08-09 $21.39 $22.13 $21.22 $21.83 $18.41 98,221
2021-08-06 $21.47 $21.75 $21.08 $21.60 $18.21 173,997
2021-08-05 $22.79 $22.96 $20.98 $21.17 $17.85 278,787
2021-08-04 $22.37 $22.45 $21.64 $22.27 $18.78 124,941
2021-08-03 $22.05 $22.51 $21.24 $22.43 $18.91 175,848
2021-08-02 $22.52 $22.94 $22.36 $22.46 $18.94 147,928
2021-07-30 $23.08 $23.15 $22.09 $22.18 $18.70 143,812
2021-07-29 $23.44 $23.62 $23.18 $23.41 $19.74 117,482
2021-07-28 $22.82 $23.17 $22.69 $23.17 $19.54 118,620
2021-07-27 $22.90 $22.90 $22.09 $22.36 $18.85 188,078
2021-07-26 $22.60 $23.47 $22.56 $23.39 $19.72 146,206
2021-07-23 $23.97 $24.00 $22.54 $22.56 $19.02 625,320
2021-07-22 $24.48 $24.48 $23.90 $23.90 $20.15 114,927
2021-07-21 $23.37 $24.31 $23.35 $24.31 $20.50 145,206
2021-07-20 $22.39 $23.30 $22.18 $23.00 $19.39 143,314
2021-07-19 $22.84 $22.95 $22.34 $22.56 $19.02 277,553
2021-07-16 $24.62 $24.64 $23.48 $23.57 $19.87 269,201
2021-07-15 $24.86 $25.09 $24.04 $24.18 $20.39 260,732
2021-07-14 $23.67 $24.75 $23.65 $24.61 $20.75 315,788
2021-07-13 $23.74 $23.80 $22.98 $23.14 $19.51 163,509
2021-07-12 $22.54 $23.48 $22.45 $23.41 $19.74 163,776
2021-07-09 $22.58 $23.04 $22.41 $22.65 $19.10 76,305
2021-07-08 $21.95 $22.35 $21.48 $22.29 $18.79 201,804
2021-07-07 $22.36 $22.63 $21.99 $22.49 $18.96 242,736
2021-07-06 $23.60 $23.61 $22.62 $22.63 $19.08 270,947
2021-07-02 $23.60 $24.01 $23.37 $23.72 $20.00 142,163
2021-07-01 $23.91 $23.94 $23.06 $23.13 $19.50 176,156
2021-06-30 $23.51 $24.04 $23.24 $23.84 $20.10 213,811
2021-06-29 $23.16 $23.98 $23.15 $23.92 $20.17 206,681
2021-06-28 $22.86 $22.92 $22.25 $22.90 $19.31 150,230
2021-06-25 $23.24 $23.32 $22.37 $22.49 $18.96 216,997
2021-06-24 $22.84 $23.41 $22.80 $23.15 $19.52 179,066
2021-06-23 $22.28 $22.95 $22.26 $22.91 $19.32 161,078
2021-06-22 $21.80 $22.19 $21.67 $22.05 $18.59 158,127
2021-06-21 $21.36 $22.00 $21.27 $21.95 $18.51 159,066
2021-06-18 $21.54 $21.74 $21.19 $21.32 $17.98 264,560
2021-06-17 $22.35 $22.46 $21.40 $21.45 $18.09 361,694
2021-06-16 $22.51 $23.03 $22.33 $22.58 $19.04 300,139
2021-06-15 $22.00 $22.85 $21.91 $22.78 $19.21 289,984
2021-06-14 $22.47 $22.47 $22.08 $22.28 $18.79 247,368
2021-06-11 $23.51 $23.52 $22.37 $22.48 $18.95 304,681
2021-06-10 $23.47 $23.86 $23.28 $23.52 $19.83 265,568
2021-06-09 $22.20 $22.87 $21.76 $22.60 $19.06 453,443
2021-06-08 $23.41 $23.67 $22.31 $22.40 $18.89 548,963
2021-06-07 $23.33 $24.11 $23.02 $23.95 $20.19 540,438
2021-06-04 $22.28 $23.55 $22.16 $23.40 $19.73 492,405
2021-06-03 $21.91 $21.95 $21.33 $21.71 $18.31 112,023
2021-06-02 $20.76 $22.27 $20.56 $21.95 $18.51 523,865
2021-06-01 $19.79 $20.89 $19.58 $20.88 $17.61 763,068
2021-05-28 $19.92 $19.94 $19.69 $19.87 $16.75 116,284
2021-05-27 $19.54 $20.15 $19.54 $20.02 $16.88 327,334
2021-05-26 $18.71 $19.51 $18.58 $19.41 $16.37 208,691
2021-05-25 $19.24 $19.35 $18.81 $18.90 $15.94 258,726
2021-05-24 $18.86 $19.16 $18.70 $18.98 $16.00 227,091
2021-05-21 $18.87 $19.40 $18.77 $19.03 $16.05 315,124
2021-05-20 $19.79 $19.79 $19.00 $19.13 $16.13 231,946
2021-05-19 $19.32 $19.45 $18.93 $19.23 $16.21 237,051
2021-05-18 $20.24 $20.33 $19.58 $19.66 $16.58 413,223
2021-05-17 $19.81 $20.74 $19.81 $20.41 $17.21 529,233
2021-05-14 $19.81 $19.99 $19.62 $19.82 $16.71 185,691
2021-05-13 $19.48 $20.08 $18.98 $19.30 $16.27 319,853
2021-05-12 $19.78 $19.80 $19.26 $19.26 $16.24 272,372
2021-05-11 $19.42 $19.97 $19.28 $19.95 $16.82 253,907
2021-05-10 $19.81 $19.93 $19.34 $19.66 $16.58 345,396
2021-05-07 $19.60 $20.33 $19.31 $19.97 $16.84 269,268
2021-05-06 $19.28 $19.44 $18.95 $19.26 $16.24 324,681
2021-05-05 $18.53 $19.48 $18.14 $19.41 $16.37 591,600
2021-05-04 $18.39 $18.47 $17.82 $18.27 $15.41 414,098
2021-05-03 $18.99 $19.24 $18.32 $18.44 $15.55 675,823
2021-04-30 $20.93 $21.09 $18.77 $19.36 $16.32 765,691
2021-04-29 $20.41 $21.30 $20.40 $21.28 $17.94 525,992
2021-04-28 $20.99 $21.08 $20.40 $20.54 $17.32 561,592
2021-04-27 $19.79 $21.01 $19.79 $20.42 $17.22 480,521
2021-04-26 $19.15 $19.83 $19.10 $19.79 $16.69 255,820
2021-04-23 $18.65 $19.24 $18.65 $19.22 $16.21 258,067
2021-04-22 $18.61 $18.83 $18.18 $18.58 $15.67 459,939
2021-04-21 $18.68 $19.52 $18.63 $19.22 $16.21 171,330
2021-04-20 $19.04 $19.06 $18.61 $18.73 $15.79 289,580
2021-04-19 $18.25 $19.00 $18.18 $19.00 $16.02 473,794
2021-04-16 $17.34 $18.02 $17.31 $17.81 $15.02 305,940
2021-04-15 $17.12 $17.38 $16.88 $17.38 $14.65 517,723
2021-04-14 $16.46 $16.73 $16.41 $16.59 $13.99 217,123
2021-04-13 $16.42 $16.60 $16.22 $16.46 $13.88 270,790
2021-04-12 $15.59 $16.42 $15.46 $16.27 $13.72 283,352
2021-04-09 $15.53 $15.60 $15.30 $15.34 $12.93 221,387
2021-04-08 $16.08 $16.08 $15.65 $15.88 $13.39 539,521
2021-04-07 $15.35 $16.06 $15.34 $15.70 $13.24 452,336
2021-04-06 $14.71 $15.39 $14.71 $15.07 $12.71 509,401
2021-04-05 $14.51 $14.71 $14.44 $14.68 $12.38 234,957
2021-04-01 $14.19 $14.47 $13.98 $14.20 $11.97 164,708
2021-03-31 $14.16 $14.48 $13.84 $14.22 $11.99 181,207
2021-03-30 $13.46 $14.25 $13.42 $14.09 $11.88 141,337
2021-03-29 $13.11 $13.76 $13.06 $13.52 $11.40 204,582
2021-03-26 $13.31 $13.54 $13.05 $13.17 $11.10 183,619
2021-03-25 $13.03 $13.46 $12.88 $13.45 $11.34 381,652
2021-03-24 $13.16 $13.81 $13.16 $13.31 $11.22 350,474
2021-03-23 $13.42 $13.85 $13.04 $13.10 $11.05 616,225
2021-03-22 $13.29 $13.52 $13.05 $13.49 $11.37 180,572
2021-03-19 $13.66 $14.15 $13.42 $13.53 $11.41 185,092
2021-03-18 $13.45 $13.57 $13.29 $13.54 $11.42 288,124
2021-03-17 $12.74 $13.48 $12.69 $13.47 $11.36 318,866
2021-03-16 $12.47 $12.95 $12.43 $12.83 $10.82 180,125
2021-03-15 $12.24 $12.45 $11.98 $12.36 $10.42 233,779
2021-03-12 $11.96 $12.29 $11.79 $12.26 $10.34 213,515
2021-03-11 $11.85 $12.26 $11.81 $11.98 $10.10 396,095
2021-03-10 $11.13 $11.43 $10.80 $11.43 $9.64 423,609
2021-03-09 $10.37 $11.04 $10.34 $10.91 $9.20 204,446
2021-03-08 $10.69 $11.03 $10.35 $10.46 $8.82 347,268
2021-03-05 $10.68 $10.91 $10.48 $10.91 $9.20 191,189
2021-03-04 $10.75 $10.91 $10.50 $10.63 $8.96 409,932
2021-03-03 $10.53 $10.65 $9.96 $10.53 $8.88 339,256
2021-03-02 $10.79 $10.97 $10.50 $10.86 $9.16 380,122
2021-03-01 $11.56 $11.63 $11.22 $11.41 $9.62 562,037
2021-02-26 $11.55 $11.55 $11.19 $11.25 $9.49 337,847
2021-02-25 $12.03 $12.07 $11.43 $11.68 $9.85 700,008
2021-02-24 $11.61 $12.33 $11.61 $12.33 $10.40 370,857
2021-02-23 $10.98 $11.19 $10.89 $11.19 $9.44 213,683
2021-02-22 $10.22 $11.35 $10.22 $11.30 $9.53 568,084
2021-02-19 $11.21 $11.54 $11.21 $11.53 $9.72 263,248
2021-02-18 $11.21 $11.29 $11.07 $11.15 $9.40 129,063
2021-02-17 $11.50 $11.50 $11.07 $11.36 $9.58 290,917
2021-02-16 $11.47 $11.68 $11.42 $11.50 $9.70 124,270
2021-02-12 $10.81 $11.33 $10.79 $11.32 $9.54 204,397
2021-02-11 $10.72 $11.03 $10.62 $11.03 $9.30 248,385
2021-02-10 $10.55 $10.84 $10.53 $10.83 $9.13 217,773
2021-02-09 $10.44 $10.85 $10.32 $10.78 $9.09 178,898
2021-02-08 $10.90 $10.93 $10.63 $10.70 $9.02 254,437
2021-02-05 $10.80 $10.94 $10.76 $10.85 $9.15 250,239
2021-02-04 $10.98 $11.05 $10.78 $10.94 $9.22 228,945
2021-02-03 $10.50 $10.82 $10.42 $10.76 $9.07 300,595
2021-02-02 $9.95 $10.17 $9.73 $10.14 $8.55 223,401
2021-02-01 $9.20 $9.40 $9.12 $9.37 $7.90 201,157
2021-01-29 $8.59 $8.94 $8.56 $8.87 $7.48 306,940
2021-01-28 $8.63 $8.87 $8.59 $8.78 $7.40 150,451
2021-01-27 $8.69 $8.83 $8.56 $8.67 $7.31 66,868
2021-01-26 $8.99 $9.01 $8.82 $8.82 $7.44 106,490
2021-01-25 $8.88 $8.88 $8.70 $8.72 $7.35 107,731
2021-01-22 $8.97 $8.99 $8.73 $8.78 $7.40 216,763
2021-01-21 $9.49 $9.53 $9.24 $9.26 $7.81 186,598
2021-01-20 $9.52 $9.65 $9.52 $9.53 $8.04 181,320
2021-01-19 $9.31 $9.64 $9.30 $9.53 $8.04 419,520
2021-01-15 $9.50 $9.73 $9.41 $9.60 $8.09 277,263
2021-01-14 $9.48 $9.99 $9.46 $9.73 $8.20 197,933
2021-01-13 $9.59 $9.62 $9.42 $9.57 $8.07 288,683
2021-01-12 $9.15 $9.55 $9.14 $9.49 $8.00 163,740
2021-01-11 $9.00 $9.21 $8.97 $9.15 $7.72 79,073
2021-01-08 $9.30 $9.48 $9.03 $9.20 $7.76 133,108
2021-01-07 $9.25 $9.45 $9.22 $9.33 $7.87 133,767
2021-01-06 $8.64 $9.29 $8.64 $9.16 $7.72 118,251
2021-01-05 $8.61 $8.97 $8.53 $8.85 $7.46 129,918
2021-01-04 $9.18 $9.25 $8.88 $8.91 $7.51 174,736
2020-12-31 $9.15 $9.18 $9.00 $9.01 $7.60 75,112
2020-12-30 $8.97 $9.22 $8.95 $9.13 $7.70 82,619
2020-12-29 $9.04 $9.16 $8.99 $9.06 $7.64 66,133
2020-12-28 $8.87 $8.90 $8.76 $8.82 $7.44 112,572
2020-12-24 $8.80 $9.00 $8.80 $8.86 $7.47 8,109
2020-12-23 $9.07 $9.07 $8.88 $8.93 $7.53 51,569
2020-12-22 $9.00 $9.04 $8.85 $8.97 $7.56 275,432
2020-12-21 $9.06 $9.18 $8.99 $9.14 $7.71 334,073
2020-12-18 $9.42 $9.46 $9.28 $9.34 $7.88 178,666
2020-12-17 $9.18 $9.54 $9.18 $9.54 $8.04 599,051
2020-12-16 $8.56 $8.93 $8.53 $8.89 $7.50 1,635,473
2020-12-15 $8.40 $8.41 $8.33 $8.39 $7.07 543,128
2020-12-14 $8.48 $8.48 $8.28 $8.42 $7.10 997,432
2020-12-11 $8.48 $8.56 $8.45 $8.47 $7.14 279,726
2020-12-10 $8.34 $8.69 $8.34 $8.60 $7.25 112,579
2020-12-09 $8.64 $8.66 $8.34 $8.40 $7.08 235,002
2020-12-08 $8.64 $8.71 $8.55 $8.55 $7.21 72,125
2020-12-07 $8.68 $8.88 $8.60 $8.62 $7.27 120,146
2020-12-04 $8.62 $8.74 $8.58 $8.69 $7.33 118,652
2020-12-03 $8.59 $8.71 $8.56 $8.57 $7.23 263,581
2020-12-02 $8.68 $8.68 $8.52 $8.55 $7.21 468,079
2020-12-01 $8.78 $9.08 $8.76 $8.97 $7.56 144,020
2020-11-30 $8.91 $8.93 $8.42 $8.42 $7.10 409,183
2020-11-27 $8.84 $8.86 $8.73 $8.77 $7.39 167,401
2020-11-25 $8.93 $9.20 $8.82 $9.11 $7.68 98,540
2020-11-24 $8.98 $9.01 $8.82 $8.92 $7.52 170,690
2020-11-23 $8.82 $8.90 $8.67 $8.74 $7.37 144,960
2020-11-20 $8.70 $8.73 $8.55 $8.57 $7.23 170,807
2020-11-19 $8.82 $8.96 $8.68 $8.76 $7.39 172,221
2020-11-18 $8.95 $9.04 $8.80 $8.81 $7.43 166,377
2020-11-17 $8.80 $9.09 $8.79 $9.02 $7.61 177,554
2020-11-16 $9.04 $9.05 $8.88 $8.89 $7.50 368,479
2020-11-13 $8.78 $9.19 $8.77 $9.12 $7.69 682,569
2020-11-12 $8.80 $8.81 $8.54 $8.67 $7.31 203,201
2020-11-11 $8.93 $8.95 $8.81 $8.82 $7.44 113,758
2020-11-10 $9.18 $9.46 $9.18 $9.40 $7.93 79,527
2020-11-09 $9.42 $9.42 $8.88 $8.98 $7.57 687,935
2020-11-06 $8.30 $9.13 $8.30 $9.13 $7.70 68,390
2020-11-05 $7.97 $8.34 $7.94 $8.32 $7.02 83,634
2020-11-04 $7.75 $8.02 $7.56 $7.85 $6.62 58,320
2020-11-03 $8.40 $8.40 $7.91 $8.00 $6.75 102,554
2020-11-02 $7.97 $7.97 $7.81 $7.89 $6.65 7,930
2020-10-30 $7.87 $7.96 $7.77 $7.96 $6.71 102,529
2020-10-29 $7.90 $8.18 $7.81 $8.16 $6.88 149,621
2020-10-28 $8.23 $8.25 $7.98 $8.24 $6.95 227,751
2020-10-27 $8.61 $8.72 $8.39 $8.56 $7.22 104,089
2020-10-26 $8.73 $8.87 $8.64 $8.68 $7.32 143,684
2020-10-23 $8.62 $9.02 $8.62 $9.02 $7.61 85,673
2020-10-22 $8.69 $8.85 $8.52 $8.76 $7.39 241,986
2020-10-21 $8.41 $8.75 $8.36 $8.60 $7.25 41,868
2020-10-20 $8.26 $8.49 $8.23 $8.26 $6.96 52,258
2020-10-19 $7.96 $8.12 $7.77 $8.05 $6.79 53,975
2020-10-16 $7.59 $7.87 $7.39 $7.70 $6.49 65,807
2020-10-15 $7.49 $7.56 $7.31 $7.50 $6.32 99,069
2020-10-14 $7.73 $7.88 $7.60 $7.66 $6.46 41,461
2020-10-13 $7.57 $7.77 $7.49 $7.65 $6.45 25,599
2020-10-12 $7.76 $7.76 $7.34 $7.60 $6.41 57,514
2020-10-09 $7.79 $7.86 $7.64 $7.70 $6.49 35,127
2020-10-08 $7.86 $8.04 $7.77 $7.80 $6.58 275,548
2020-10-07 $8.03 $8.09 $7.73 $8.00 $6.75 26,649
2020-10-06 $8.23 $8.26 $7.78 $7.86 $6.63 114,623
2020-10-05 $7.39 $7.66 $7.36 $7.66 $6.46 16,654
2020-10-02 $7.40 $7.63 $7.22 $7.30 $6.16 33,814
2020-10-01 $7.41 $7.59 $7.32 $7.46 $6.29 22,179
2020-09-30 $7.14 $7.48 $7.14 $7.47 $6.30 25,744
2020-09-29 $7.00 $7.27 $7.00 $7.10 $5.99 20,520
2020-09-28 $7.48 $7.61 $7.04 $7.04 $5.94 79,613
2020-09-25 $7.30 $7.53 $7.30 $7.49 $6.31 32,252
2020-09-24 $7.70 $7.76 $7.56 $7.59 $6.40 49,481
2020-09-23 $8.21 $8.24 $7.61 $7.61 $6.42 63,749
2020-09-22 $8.46 $8.47 $8.09 $8.26 $6.96 40,372
2020-09-21 $7.80 $8.41 $7.62 $8.15 $6.87 71,477
2020-09-18 $8.56 $8.56 $8.11 $8.15 $6.87 34,772
2020-09-17 $8.18 $8.73 $8.16 $8.73 $7.36 31,256
2020-09-16 $8.54 $8.54 $8.35 $8.44 $7.12 29,043
2020-09-15 $8.43 $8.59 $8.37 $8.55 $7.21 42,505
2020-09-14 $8.29 $8.49 $8.25 $8.36 $7.05 35,375
2020-09-11 $8.31 $8.32 $8.04 $8.08 $6.81 47,548
2020-09-10 $8.46 $8.55 $8.16 $8.17 $6.89 21,087
2020-09-09 $8.54 $8.55 $8.29 $8.32 $7.02 29,423
2020-09-08 $8.14 $8.46 $8.12 $8.46 $7.13 28,580
2020-09-04 $7.95 $8.29 $7.94 $8.28 $6.98 45,034
2020-09-03 $8.21 $8.31 $7.87 $7.97 $6.72 38,484
2020-09-02 $8.06 $8.10 $7.83 $8.04 $6.78 16,417
2020-09-01 $7.92 $8.12 $7.90 $7.99 $6.74 20,966
2020-08-31 $8.00 $8.00 $7.76 $7.77 $6.55 44,714
2020-08-28 $8.02 $8.10 $7.90 $8.10 $6.83 27,233
2020-08-27 $8.25 $8.25 $7.93 $7.98 $6.73 97,440
2020-08-26 $8.35 $8.35 $7.96 $8.09 $6.82 41,446
2020-08-25 $8.57 $8.57 $8.30 $8.46 $7.13 31,054
2020-08-24 $8.62 $8.73 $8.58 $8.66 $7.30 26,019
2020-08-21 $8.62 $8.87 $8.53 $8.58 $7.23 33,565
2020-08-20 $8.33 $8.83 $8.21 $8.74 $7.37 54,799
2020-08-19 $8.62 $8.77 $8.55 $8.55 $7.21 31,279
2020-08-18 $8.70 $8.75 $8.58 $8.75 $7.38 77,579
2020-08-17 $8.79 $8.85 $8.43 $8.57 $7.23 104,032
2020-08-14 $8.88 $9.03 $8.78 $8.84 $7.45 54,082
2020-08-13 $9.10 $9.35 $8.82 $8.90 $7.50 28,317
2020-08-12 $9.05 $9.06 $8.78 $8.99 $7.58 80,989
2020-08-11 $9.31 $9.46 $9.07 $9.27 $7.82 43,253
2020-08-10 $9.14 $9.40 $9.03 $9.40 $7.93 106,586
2020-08-07 $8.88 $8.90 $8.55 $8.68 $7.32 19,923
2020-08-06 $8.61 $9.10 $8.61 $8.96 $7.55 58,037
2020-08-05 $8.92 $9.07 $8.69 $8.75 $7.38 35,498
2020-08-04 $8.55 $8.84 $8.31 $8.47 $7.14 51,133
2020-08-03 $8.69 $8.93 $8.52 $8.78 $7.40 60,981
2020-07-31 $9.16 $9.16 $8.75 $8.79 $7.41 45,185
2020-07-30 $9.29 $9.29 $9.13 $9.22 $7.77 24,725
2020-07-29 $9.35 $9.39 $9.25 $9.29 $7.83 17,149
2020-07-28 $9.36 $9.36 $9.18 $9.25 $7.80 17,204
2020-07-27 $9.29 $9.39 $9.19 $9.28 $7.82 27,375
2020-07-24 $9.13 $9.47 $8.95 $9.34 $7.88 29,217
2020-07-23 $9.41 $9.67 $9.14 $9.30 $7.84 161,298
2020-07-22 $9.50 $9.61 $9.20 $9.47 $7.99 53,993
2020-07-21 $9.46 $9.58 $9.40 $9.45 $7.97 49,081
2020-07-20 $9.28 $9.45 $9.23 $9.41 $7.93 94,756
2020-07-17 $9.18 $9.39 $9.07 $9.38 $7.91 133,490
2020-07-16 $8.92 $9.21 $8.86 $9.13 $7.70 167,758
2020-07-15 $9.01 $9.06 $8.83 $9.02 $7.61 140,255
2020-07-14 $8.47 $8.98 $8.46 $8.89 $7.50 64,626
2020-07-13 $9.17 $9.17 $8.58 $8.66 $7.30 81,441
2020-07-10 $8.74 $8.91 $8.67 $8.87 $7.48 40,212
2020-07-09 $9.30 $9.34 $8.84 $8.93 $7.53 114,118
2020-07-08 $9.03 $9.61 $9.03 $9.52 $8.03 111,603
2020-07-07 $9.18 $9.19 $8.76 $8.85 $7.46 62,267
2020-07-06 $9.09 $9.24 $8.96 $9.06 $7.64 71,255
2020-07-02 $9.13 $9.28 $8.82 $8.87 $7.48 54,933
2020-07-01 $8.71 $9.03 $8.71 $8.94 $7.54 71,566
2020-06-30 $8.55 $8.74 $8.47 $8.65 $7.29 56,347
2020-06-29 $8.58 $8.92 $8.33 $8.59 $7.24 58,820
2020-06-26 $8.82 $8.90 $8.35 $8.35 $7.04 62,423
2020-06-25 $8.95 $9.01 $8.58 $8.79 $7.41 66,771
2020-06-24 $9.29 $9.37 $8.90 $8.96 $7.55 81,564
2020-06-23 $9.77 $9.90 $9.62 $9.66 $8.15 77,245
2020-06-22 $9.64 $9.64 $9.38 $9.43 $7.95 54,426
2020-06-19 $9.75 $10.02 $9.56 $9.56 $8.06 122,099
2020-06-18 $9.53 $9.76 $9.52 $9.53 $8.04 35,928
2020-06-17 $9.71 $9.93 $9.56 $9.76 $8.23 92,851
2020-06-16 $10.11 $10.18 $9.62 $9.71 $8.19 73,539
2020-06-15 $9.11 $9.69 $9.11 $9.60 $8.09 103,318
2020-06-12 $10.11 $10.32 $9.66 $9.85 $8.31 142,520
2020-06-11 $10.25 $10.40 $10.01 $10.10 $8.52 107,426
2020-06-10 $11.40 $11.51 $10.72 $10.88 $9.17 94,747
2020-06-09 $10.98 $11.22 $10.98 $11.08 $9.34 98,744
2020-06-08 $11.21 $11.56 $11.19 $11.48 $9.68 158,228
2020-06-05 $11.12 $11.26 $10.96 $11.05 $9.32 149,072
2020-06-04 $10.95 $11.09 $10.62 $10.70 $9.02 121,954
2020-06-03 $11.03 $11.55 $10.92 $11.13 $9.38 134,639
2020-06-02 $10.75 $11.46 $10.70 $11.39 $9.60 157,583
2020-06-01 $10.36 $10.62 $10.36 $10.42 $8.79 110,302
2020-05-29 $10.50 $10.63 $10.08 $10.32 $8.70 95,014
2020-05-28 $10.45 $11.12 $10.35 $10.80 $9.11 118,207
2020-05-27 $10.91 $10.96 $10.39 $10.47 $8.83 97,692
2020-05-26 $10.02 $10.15 $9.86 $10.01 $8.44 88,081
2020-05-22 $9.51 $9.51 $9.18 $9.34 $7.88 107,146
2020-05-21 $9.43 $9.78 $9.43 $9.55 $8.05 104,225
2020-05-20 $9.27 $9.44 $9.15 $9.29 $7.83 70,872
2020-05-19 $9.67 $9.67 $9.07 $9.09 $7.66 105,168
2020-05-18 $8.75 $9.47 $8.45 $9.39 $7.92 246,774
2020-05-15 $7.70 $8.22 $7.64 $8.14 $6.86 166,447
2020-05-14 $7.21 $7.69 $7.03 $7.69 $6.48 108,166
2020-05-13 $7.82 $7.82 $7.17 $7.36 $6.21 127,761
2020-05-12 $7.71 $7.76 $7.08 $7.11 $6.00 123,187
2020-05-11 $7.15 $7.80 $6.74 $7.71 $6.50 187,982
2020-05-08 $7.22 $7.37 $7.09 $7.15 $6.03 100,451
2020-05-07 $7.13 $7.28 $6.90 $7.07 $5.96 94,479
2020-05-06 $7.42 $7.51 $7.08 $7.11 $6.00 110,126
2020-05-05 $7.81 $7.95 $7.34 $7.42 $6.26 78,701
2020-05-04 $7.41 $7.75 $7.27 $7.74 $6.53 102,413
2020-05-01 $7.76 $7.93 $7.25 $7.77 $6.55 177,468
2020-04-30 $7.95 $8.13 $7.72 $7.85 $6.62 222,016
2020-04-29 $8.30 $8.50 $8.12 $8.29 $6.99 153,669
2020-04-28 $7.91 $8.35 $7.84 $8.20 $6.91 239,621
2020-04-27 $7.08 $7.71 $6.94 $7.66 $6.46 206,994
2020-04-24 $7.16 $7.19 $6.07 $6.78 $5.72 484,953
2020-04-23 $7.87 $7.92 $7.50 $7.58 $6.39 101,757
2020-04-22 $7.82 $7.92 $7.67 $7.74 $6.53 85,032
2020-04-21 $7.75 $7.91 $7.70 $7.77 $6.55 59,532
2020-04-20 $8.07 $8.26 $7.62 $7.93 $6.69 143,251
2020-04-17 $8.51 $8.55 $8.01 $8.08 $6.81 322,363
2020-04-16 $8.50 $8.75 $8.24 $8.28 $6.98 295,731
2020-04-15 $8.20 $8.49 $7.82 $8.13 $6.86 348,207
2020-04-14 $7.09 $8.39 $6.97 $8.23 $6.94 404,248
2020-04-13 $6.50 $6.63 $6.28 $6.59 $5.56 182,285
2020-04-09 $6.49 $6.85 $6.28 $6.52 $5.50 191,150
2020-04-08 $6.35 $6.51 $6.20 $6.47 $5.46 132,530
2020-04-07 $6.85 $7.06 $6.32 $6.46 $5.45 157,271
2020-04-06 $6.13 $6.42 $6.06 $6.23 $5.25 79,916
2020-04-03 $6.47 $6.49 $5.81 $5.88 $4.96 126,543
2020-04-02 $6.28 $6.78 $6.20 $6.45 $5.44 116,776
2020-04-01 $6.35 $6.44 $6.01 $6.17 $5.20 150,536
2020-03-31 $7.20 $7.20 $6.61 $6.64 $5.60 175,378
2020-03-30 $7.11 $7.19 $6.71 $6.91 $5.83 159,131
2020-03-27 $7.81 $7.86 $6.71 $7.06 $5.95 208,643
2020-03-26 $6.64 $8.10 $6.64 $7.81 $6.59 542,821
2020-03-25 $4.88 $6.19 $4.87 $6.04 $5.09 257,725
2020-03-24 $4.24 $4.77 $4.24 $4.56 $3.84 277,376
2020-03-23 $4.63 $4.63 $3.86 $3.86 $3.25 494,650
2020-03-20 $5.39 $6.41 $4.50 $4.69 $3.95 305,604
2020-03-19 $4.72 $5.29 $4.51 $5.01 $4.22 237,557
2020-03-18 $6.02 $6.38 $4.57 $4.79 $4.04 255,582
2020-03-17 $6.99 $7.62 $6.68 $7.01 $5.91 180,867
2020-03-16 $8.40 $8.65 $6.78 $6.83 $5.76 343,688
2020-03-13 $8.54 $8.70 $7.00 $8.36 $7.05 308,190
2020-03-12 $7.00 $7.70 $6.25 $6.99 $5.89 293,339
2020-03-11 $10.61 $10.74 $9.02 $9.21 $7.77 187,277
2020-03-10 $10.01 $11.00 $9.84 $10.74 $9.06 256,312
2020-03-09 $9.46 $10.46 $9.07 $9.11 $7.68 312,548
2020-03-06 $10.83 $11.44 $10.68 $10.83 $9.13 152,227
2020-03-05 $12.20 $12.35 $11.40 $11.54 $9.73 103,140
2020-03-04 $12.59 $12.78 $12.34 $12.67 $10.68 223,693
2020-03-03 $13.09 $13.34 $12.27 $12.52 $10.56 181,468
2020-03-02 $12.50 $12.53 $12.18 $12.42 $10.47 218,745
2020-02-28 $12.02 $12.11 $11.61 $12.10 $10.20 537,717
2020-02-27 $12.65 $12.89 $12.35 $12.37 $10.43 583,996
2020-02-26 $13.59 $13.88 $12.93 $13.01 $10.97 235,313
2020-02-25 $13.63 $13.75 $13.34 $13.38 $11.28 42,481
2020-02-24 $13.56 $13.66 $13.44 $13.48 $11.37 68,952
2020-02-21 $14.13 $14.26 $13.79 $13.92 $11.74 53,435
2020-02-20 $14.44 $14.86 $14.32 $14.32 $12.07 63,762
2020-02-19 $14.47 $14.70 $14.41 $14.70 $12.39 64,638
2020-02-18 $14.36 $14.47 $14.26 $14.33 $12.08 49,639
2020-02-14 $14.49 $14.56 $14.09 $14.36 $12.11 71,991
2020-02-13 $14.51 $14.58 $14.17 $14.17 $11.95 63,654
2020-02-12 $14.96 $14.96 $14.55 $14.66 $12.36 50,970
2020-02-11 $14.79 $15.05 $14.73 $14.83 $12.50 44,009
2020-02-10 $14.54 $14.66 $14.44 $14.54 $12.26 77,164
2020-02-07 $14.94 $15.19 $14.46 $14.69 $12.39 165,764
2020-02-06 $16.26 $16.26 $14.71 $14.92 $12.58 159,462
2020-02-05 $16.20 $16.37 $15.99 $16.16 $13.63 120,020
2020-02-04 $16.21 $16.35 $15.65 $15.70 $13.24 93,438
2020-02-03 $15.01 $15.91 $14.94 $15.76 $13.29 163,170
2020-01-31 $15.13 $15.14 $14.68 $14.70 $12.39 147,238
2020-01-30 $14.90 $14.97 $14.46 $14.90 $12.56 238,644
2020-01-29 $16.05 $16.09 $15.42 $15.58 $13.14 160,132
2020-01-28 $16.80 $16.88 $16.08 $16.36 $13.79 253,885
2020-01-27 $17.32 $17.32 $16.55 $16.57 $13.97 184,520
2020-01-24 $18.17 $18.20 $17.83 $17.91 $15.10 340,131
2020-01-23 $18.10 $18.64 $17.95 $18.55 $15.64 176,933
2020-01-22 $17.14 $17.42 $17.03 $17.30 $14.59 207,324
2020-01-21 $16.97 $17.38 $16.86 $16.90 $14.25 414,965
2020-01-17 $16.47 $16.60 $16.29 $16.47 $13.89 70,807
2020-01-16 $16.16 $16.42 $16.03 $16.28 $13.73 98,210
2020-01-15 $16.56 $16.64 $15.85 $15.97 $13.47 119,337
2020-01-14 $16.69 $16.86 $16.44 $16.50 $13.91 162,999
2020-01-13 $17.20 $17.20 $16.35 $16.45 $13.87 245,342
2020-01-10 $17.01 $17.29 $16.71 $16.74 $14.12 332,568
2020-01-09 $17.32 $17.61 $16.94 $17.03 $14.36 359,375
2020-01-08 $16.42 $17.16 $16.42 $16.80 $14.17 277,034
2020-01-07 $15.92 $16.13 $15.84 $15.92 $13.42 154,555
2020-01-06 $15.70 $16.37 $15.65 $16.29 $13.74 236,558
2020-01-03 $15.38 $16.37 $15.38 $15.67 $13.21 265,773
2020-01-02 $15.11 $15.12 $14.87 $15.02 $12.66 78,568
2019-12-31 $14.83 $14.93 $14.80 $14.80 $12.48 80,827
2019-12-30 $15.13 $15.17 $14.85 $14.94 $12.60 214,913
2019-12-27 $14.79 $15.23 $14.77 $14.96 $12.61 531,405
2019-12-26 $14.33 $14.85 $14.33 $14.79 $12.47 190,030
2019-12-24 $14.23 $14.40 $14.23 $14.40 $12.14 25,062
2019-12-23 $13.96 $14.37 $13.96 $14.33 $12.08 172,572
2019-12-20 $13.84 $14.19 $13.66 $13.81 $11.64 1,019,037
2019-12-19 $14.15 $14.24 $13.66 $13.68 $11.53 987,585
2019-12-18 $14.17 $14.33 $13.99 $14.06 $11.86 177,275
2019-12-17 $14.06 $14.11 $13.89 $13.91 $11.73 180,477
2019-12-16 $14.36 $14.48 $13.98 $14.08 $11.87 123,943
2019-12-13 $14.15 $14.26 $14.05 $14.09 $11.88 109,802
2019-12-12 $14.17 $14.36 $14.17 $14.31 $12.07 42,557
2019-12-11 $14.27 $14.32 $14.15 $14.15 $11.93 219,754
2019-12-10 $14.09 $14.21 $13.96 $14.06 $11.86 107,103
2019-12-09 $14.21 $14.29 $13.94 $13.98 $11.79 232,994
2019-12-06 $13.73 $14.12 $13.73 $13.94 $11.75 177,233
2019-12-05 $13.58 $13.74 $13.46 $13.56 $11.43 152,267
2019-12-04 $13.59 $13.75 $13.52 $13.62 $11.48 129,851
2019-12-03 $13.68 $13.77 $13.44 $13.57 $11.44 158,626
2019-12-02 $13.36 $13.51 $13.24 $13.37 $11.27 108,161
2019-11-29 $13.26 $13.40 $13.20 $13.20 $11.13 68,162
2019-11-27 $12.97 $13.06 $12.89 $12.95 $10.92 84,771
2019-11-26 $13.01 $13.15 $12.88 $12.88 $10.86 235,749
2019-11-25 $13.17 $13.33 $13.06 $13.10 $11.05 91,964
2019-11-22 $13.43 $13.66 $13.17 $13.28 $11.20 43,124
2019-11-21 $13.15 $13.26 $13.01 $13.08 $11.03 423,181
2019-11-20 $13.32 $13.35 $13.08 $13.35 $11.26 19,307
2019-11-19 $13.42 $13.57 $13.22 $13.43 $11.32 299,806
2019-11-18 $13.84 $13.89 $13.43 $13.43 $11.32 57,474
2019-11-15 $13.98 $14.02 $13.85 $13.86 $11.69 28,280
2019-11-14 $14.43 $14.46 $13.80 $13.85 $11.68 70,600
2019-11-13 $14.49 $14.78 $14.16 $14.61 $12.32 37,355
2019-11-12 $14.90 $14.90 $14.51 $14.63 $12.34 163,000
2019-11-11 $14.81 $15.33 $14.81 $15.27 $12.88 48,081
2019-11-08 $15.11 $15.31 $14.91 $15.00 $12.65 332,600
2019-11-07 $14.35 $15.15 $14.27 $15.04 $12.68 88,588
2019-11-06 $14.40 $14.43 $14.16 $14.17 $11.95 53,168
2019-11-05 $14.47 $14.96 $14.36 $14.90 $12.56 150,021
2019-11-04 $14.08 $14.31 $14.03 $14.23 $12.00 92,068
2019-11-01 $13.93 $14.26 $13.80 $13.87 $11.70 95,647
2019-10-31 $14.00 $14.02 $13.53 $13.53 $11.41 75,847
2019-10-30 $13.84 $13.95 $13.67 $13.84 $11.67 72,492
2019-10-29 $14.15 $14.15 $13.86 $13.91 $11.73 45,677
2019-10-28 $14.01 $14.42 $13.90 $13.95 $11.76 82,950
2019-10-25 $14.10 $14.10 $14.10 $14.10 $11.89 113,924
2019-10-24 $13.15 $14.99 $13.15 $13.78 $11.62 16,000
2019-10-23 $14.00 $14.24 $13.92 $14.10 $11.89 41,950
2019-10-22 $13.60 $13.86 $13.60 $13.84 $11.67 33,300
2019-10-21 $13.71 $14.00 $13.71 $13.89 $11.71 23,927
2019-10-18 $13.90 $13.94 $13.80 $13.90 $11.72 31,581
2019-10-17 $14.23 $14.29 $13.93 $13.97 $11.78 37,085
2019-10-16 $14.08 $14.21 $14.00 $14.21 $11.98 110,838
2019-10-15 $14.19 $14.30 $14.11 $14.16 $11.94 79,576
2019-10-14 $14.41 $14.41 $14.10 $14.21 $11.98 81,759
2019-10-11 $14.07 $14.62 $14.07 $14.39 $12.13 161,228
2019-10-10 $14.07 $14.11 $13.74 $13.81 $11.64 118,365
2019-10-09 $13.80 $13.89 $13.66 $13.89 $11.71 70,407
2019-10-08 $14.12 $14.12 $13.60 $13.65 $11.51 68,066
2019-10-07 $14.32 $14.37 $14.00 $14.06 $11.86 73,813
2019-10-04 $14.75 $14.75 $14.51 $14.60 $12.31 28,906
2019-10-03 $14.69 $15.14 $14.66 $14.95 $12.27 63,779
2019-10-02 $14.70 $15.01 $14.70 $14.81 $12.15 47,875
2019-10-01 $15.46 $15.53 $14.67 $14.67 $12.04 46,709
2019-09-30 $15.32 $15.65 $15.32 $15.65 $12.84 36,265
2019-09-27 $15.63 $15.76 $15.60 $15.75 $12.92 38,090
2019-09-26 $15.85 $15.90 $15.31 $15.32 $12.57 85,629
2019-09-25 $15.23 $15.66 $15.13 $15.54 $12.75 91,870
2019-09-24 $15.61 $15.74 $15.34 $15.34 $12.59 49,922
2019-09-23 $14.96 $15.78 $14.96 $15.65 $12.84 99,453
2019-09-20 $14.74 $15.91 $14.74 $15.52 $12.73 138,408
2019-09-19 $15.21 $15.23 $14.80 $14.80 $12.14 71,696
2019-09-18 $14.84 $15.39 $14.81 $15.30 $12.55 28,411
2019-09-17 $14.74 $15.14 $14.61 $14.91 $12.23 96,287
2019-09-16 $14.33 $14.62 $14.26 $14.38 $11.80 61,344
2019-09-13 $15.12 $15.12 $14.45 $14.45 $11.86 145,146
2019-09-12 $14.91 $15.10 $14.76 $14.77 $12.12 131,150
2019-09-11 $14.60 $14.96 $14.60 $14.80 $12.14 69,557
2019-09-10 $14.50 $14.65 $14.44 $14.45 $11.86 93,798
2019-09-09 $14.13 $14.54 $14.10 $14.47 $11.87 157,491
2019-09-06 $14.03 $14.28 $13.99 $14.02 $11.50 122,661
2019-09-05 $14.30 $14.30 $13.89 $13.89 $11.40 137,610
2019-09-04 $13.58 $14.19 $13.58 $14.19 $11.64 123,636
2019-09-03 $13.40 $13.41 $13.05 $13.10 $10.75 82,393
2019-08-30 $14.15 $14.15 $13.69 $13.95 $11.44 257,783
2019-08-29 $13.66 $13.96 $13.55 $13.84 $11.35 397,984
2019-08-28 $12.54 $13.45 $12.52 $13.35 $10.95 221,096
2019-08-27 $12.59 $12.70 $12.31 $12.55 $10.30 165,186
2019-08-26 $12.89 $12.93 $12.51 $12.51 $10.26 37,012
2019-08-23 $13.49 $13.63 $12.88 $12.88 $10.57 59,595
2019-08-22 $14.14 $14.14 $13.67 $14.13 $11.59 107,462
2019-08-21 $13.95 $14.19 $13.90 $14.11 $11.58 705,178
2019-08-20 $13.93 $14.15 $13.86 $13.95 $11.44 240,121
2019-08-19 $14.99 $14.99 $14.00 $14.02 $11.50 12,962
2019-08-16 $15.06 $15.17 $14.56 $14.57 $11.95 115,242
2019-08-15 $15.03 $15.28 $14.73 $14.79 $12.13 81,621
2019-08-14 $15.42 $15.49 $15.16 $15.16 $12.44 14,082
2019-08-13 $15.45 $16.05 $15.44 $15.44 $12.67 215,549
2019-08-12 $15.43 $15.72 $15.12 $15.50 $12.72 268,985
2019-08-09 $15.87 $15.98 $15.75 $15.98 $13.11 143,486
2019-08-08 $15.97 $16.07 $15.76 $16.05 $13.17 194,970
2019-08-07 $15.98 $16.17 $15.90 $16.08 $13.19 211,421
2019-08-06 $16.65 $16.67 $16.30 $16.44 $13.49 111,578
2019-08-05 $16.35 $16.55 $16.33 $16.50 $13.54 46,540
2019-08-02 $17.06 $17.25 $16.99 $16.99 $13.94 32,024
2019-08-01 $17.54 $17.75 $17.15 $17.15 $14.07 244,343
2019-07-31 $17.89 $18.03 $17.50 $17.73 $14.55 259,417
2019-07-30 $18.04 $18.07 $17.89 $18.05 $14.81 147,397
2019-07-29 $17.96 $18.03 $17.85 $17.90 $14.69 91,642
2019-07-26 $18.46 $18.46 $18.36 $18.42 $15.11 52,855
2019-07-25 $18.50 $18.51 $18.22 $18.45 $15.14 119,411
2019-07-24 $18.83 $18.83 $18.53 $18.53 $15.20 175,617
2019-07-23 $18.81 $18.85 $18.50 $18.59 $15.25 237,788
2019-07-22 $19.07 $19.21 $18.77 $18.98 $15.57 249,855
2019-07-19 $19.31 $19.36 $18.94 $19.10 $15.67 118,133
2019-07-18 $19.22 $19.34 $19.13 $19.24 $15.78 396,006
2019-07-17 $18.95 $19.21 $18.92 $18.93 $15.53 533,242
2019-07-16 $19.37 $19.44 $18.86 $18.96 $15.56 342,833
2019-07-15 $19.62 $19.75 $19.56 $19.71 $16.17 460,275
2019-07-12 $19.79 $20.15 $19.44 $19.44 $15.95 498,115
2019-07-11 $19.48 $19.66 $19.43 $19.43 $15.94 422,838
2019-07-10 $19.32 $19.85 $17.76 $19.59 $16.07 559,435
2019-07-09 $19.69 $19.76 $19.55 $19.73 $16.19 304,160
2019-07-08 $19.77 $19.80 $19.64 $19.76 $16.21 591,042
2019-07-05 $19.38 $19.59 $19.29 $19.55 $16.04 404,980
2019-07-03 $18.03 $18.25 $18.03 $18.17 $14.91 124,383
2019-07-02 $18.15 $18.27 $17.76 $18.11 $14.86 74,213
2019-07-01 $18.44 $18.60 $18.05 $18.23 $14.96 258,542
2019-06-28 $18.35 $18.45 $18.19 $18.32 $15.03 101,363
2019-06-27 $18.37 $18.43 $18.12 $18.19 $14.92 351,023
2019-06-26 $18.64 $18.65 $18.35 $18.39 $15.08 108,805
2019-06-25 $18.84 $18.89 $18.33 $18.48 $15.16 223,629
2019-06-24 $18.56 $18.90 $18.54 $18.81 $15.43 197,584
2019-06-21 $18.91 $18.98 $18.51 $18.51 $15.19 44,489
2019-06-20 $18.03 $18.75 $18.03 $18.68 $15.33 44,892
2019-06-19 $18.19 $18.54 $18.04 $18.04 $14.80 64,680
2019-06-18 $17.32 $18.45 $17.31 $18.34 $15.05 118,123
2019-06-17 $17.66 $17.66 $17.29 $17.29 $14.19 55,799
2019-06-14 $17.84 $17.87 $17.61 $17.68 $14.51 125,480
2019-06-13 $18.25 $18.46 $18.06 $18.24 $14.96 190,919
2019-06-12 $17.91 $18.09 $17.59 $17.72 $14.54 188,373
2019-06-11 $17.03 $17.88 $16.92 $17.70 $14.52 292,286
2019-06-10 $16.99 $17.14 $16.68 $16.71 $13.71 372,464
2019-06-07 $17.13 $17.18 $16.81 $16.81 $13.79 630,365
2019-06-06 $17.88 $17.88 $16.90 $17.03 $13.97 1,278,445
2019-06-05 $18.61 $18.68 $17.39 $17.42 $14.29 1,397,222
2019-06-04 $17.27 $18.07 $17.21 $17.63 $14.46 2,484,185
2019-06-03 $21.75 $21.78 $20.79 $21.28 $17.46 204,118
2019-05-31 $20.68 $21.90 $20.50 $21.62 $17.74 456,671
2019-05-30 $21.02 $21.24 $20.67 $20.75 $17.02 100,437
2019-05-29 $21.00 $21.70 $20.95 $21.35 $17.52 66,947
2019-05-28 $21.00 $21.07 $20.58 $20.85 $17.11 113,010
2019-05-24 $20.46 $20.64 $20.19 $20.50 $16.82 234,989
2019-05-23 $20.85 $21.14 $20.64 $21.10 $17.31 365,541
2019-05-22 $20.82 $21.17 $20.59 $20.80 $17.06 274,023
2019-05-21 $20.16 $21.44 $20.09 $21.44 $17.59 1,151,714
2019-05-20 $18.27 $19.89 $18.07 $19.85 $16.29 210,859
2019-05-17 $18.44 $18.60 $17.88 $17.88 $14.67 403,743
2019-05-16 $19.08 $19.15 $18.54 $18.61 $15.27 447,487
2019-05-15 $18.36 $19.71 $18.36 $19.03 $15.61 1,222,630
2019-05-14 $19.16 $19.45 $18.12 $18.89 $15.50 711,469
2019-05-13 $19.77 $19.77 $19.57 $19.71 $16.17 53,841
2019-05-10 $20.48 $20.51 $20.14 $20.29 $16.65 492,050
2019-05-09 $21.41 $22.88 $20.40 $20.56 $16.87 1,284,571
2019-05-08 $22.58 $22.58 $22.05 $22.13 $18.16 576,551
2019-05-07 $22.29 $22.37 $21.86 $22.19 $18.21 403,900
2019-05-06 $22.88 $22.98 $22.76 $22.88 $18.77 645,487
2019-05-03 $23.38 $23.57 $23.34 $23.48 $19.26 236,296
2019-05-02 $23.89 $23.89 $23.20 $23.30 $19.12 286,787
2019-05-01 $24.52 $24.52 $23.90 $23.90 $19.61 272,785
2019-04-30 $24.43 $24.67 $23.85 $24.45 $20.06 919,310
2019-04-29 $23.74 $24.36 $23.56 $24.30 $19.94 384,331
2019-04-26 $23.59 $24.15 $23.40 $23.71 $19.45 765,378
2019-04-25 $23.82 $24.08 $23.55 $24.01 $19.70 423,656
2019-04-24 $24.52 $24.52 $23.72 $24.03 $19.71 571,446
2019-04-23 $24.71 $24.83 $24.46 $24.75 $20.31 407,239
2019-04-22 $24.83 $25.29 $24.61 $24.83 $20.37 377,358
2019-04-18 $24.83 $24.90 $24.40 $24.68 $20.25 522,565
2019-04-17 $24.53 $25.22 $24.26 $24.82 $20.36 530,588
2019-04-16 $24.49 $25.01 $24.45 $24.81 $19.02 519,987
2019-04-15 $25.32 $25.36 $24.86 $25.12 $19.26 348,931
2019-04-12 $25.38 $25.59 $24.78 $25.27 $19.38 753,937
2019-04-11 $25.18 $25.96 $25.12 $25.55 $19.59 1,065,549
2019-04-10 $24.93 $25.21 $24.85 $24.91 $19.10 498,497
2019-04-09 $25.09 $25.09 $24.49 $24.71 $18.95 595,457
2019-04-08 $25.32 $25.40 $24.95 $25.13 $19.27 574,588
2019-04-05 $25.68 $25.68 $24.91 $25.09 $19.24 414,651
2019-04-04 $25.13 $25.53 $24.85 $25.46 $19.52 318,122
2019-04-03 $25.61 $25.83 $24.96 $25.14 $19.28 490,325
2019-04-02 $26.63 $26.66 $25.75 $25.86 $19.83 428,386
2019-04-01 $26.72 $27.06 $26.58 $26.74 $20.50 303,485
2019-03-29 $26.42 $26.73 $25.71 $25.82 $19.80 432,500
2019-03-28 $25.33 $26.67 $25.16 $26.39 $20.24 363,177
2019-03-27 $25.79 $26.06 $25.42 $25.43 $19.50 582,708
2019-03-26 $26.70 $26.79 $26.34 $26.63 $20.42 173,482
2019-03-25 $26.43 $26.84 $26.41 $26.53 $20.34 255,785
2019-03-22 $26.90 $27.01 $26.23 $26.66 $20.44 542,599
2019-03-21 $28.27 $28.27 $26.84 $27.60 $21.16 490,229
2019-03-20 $28.31 $28.87 $27.95 $28.33 $21.72 206,890
2019-03-19 $29.09 $29.11 $28.37 $28.48 $21.84 255,534
2019-03-18 $28.66 $29.02 $28.59 $28.86 $22.13 127,600
2019-03-15 $28.75 $29.00 $28.66 $28.72 $22.02 280,655
2019-03-14 $27.98 $29.11 $27.98 $28.66 $21.98 280,174
2019-03-13 $28.45 $28.93 $28.27 $28.92 $22.18 185,840
2019-03-12 $28.77 $28.89 $28.35 $28.52 $21.87 212,754
2019-03-11 $28.61 $28.77 $28.54 $28.70 $22.01 165,164
2019-03-08 $28.31 $28.57 $27.90 $28.39 $21.77 175,945
2019-03-07 $28.64 $28.64 $27.57 $27.93 $21.42 278,657
2019-03-06 $29.22 $29.28 $28.33 $28.33 $21.72 367,527
2019-03-05 $29.01 $29.24 $28.84 $29.13 $22.34 150,633
2019-03-04 $29.24 $29.24 $28.79 $28.94 $22.19 212,544
2019-03-01 $28.93 $29.18 $28.55 $29.17 $22.37 238,214
2019-02-28 $29.35 $29.50 $28.80 $28.83 $22.11 332,458
2019-02-27 $29.49 $29.57 $29.00 $29.51 $22.63 348,069
2019-02-26 $30.25 $30.38 $29.90 $29.94 $22.96 230,402
2019-02-25 $29.90 $30.00 $29.62 $29.81 $22.86 139,665
2019-02-22 $29.64 $29.80 $29.46 $29.79 $22.84 217,408
2019-02-21 $29.66 $29.74 $28.98 $29.37 $22.52 576,738
2019-02-20 $29.93 $30.13 $29.64 $29.71 $22.78 274,745
2019-02-19 $29.61 $30.04 $29.61 $29.90 $22.93 213,145
2019-02-15 $29.95 $30.10 $29.65 $29.99 $23.00 162,480
2019-02-14 $29.20 $29.90 $29.17 $29.71 $22.78 284,210
2019-02-13 $29.13 $29.50 $29.01 $29.42 $22.56 635,824
2019-02-12 $28.93 $29.48 $28.39 $29.29 $22.46 324,503
2019-02-11 $28.50 $28.65 $27.87 $28.54 $21.88 603,055
2019-02-08 $28.39 $28.39 $27.66 $27.72 $21.26 388,269
2019-02-07 $28.40 $28.40 $27.82 $28.02 $21.49 331,076
2019-02-06 $28.96 $29.22 $28.65 $28.78 $22.07 228,634
2019-02-05 $28.88 $29.31 $28.78 $29.09 $22.31 426,069
2019-02-04 $28.35 $28.83 $28.21 $28.64 $21.96 131,899
2019-02-01 $28.52 $30.14 $28.32 $28.61 $21.94 707,319
2019-01-31 $28.57 $28.98 $28.40 $28.50 $21.85 781,828
2019-01-30 $28.30 $28.38 $27.75 $28.00 $21.47 475,342
2019-01-29 $26.97 $27.04 $26.58 $26.82 $20.57 371,990
2019-01-28 $26.20 $26.66 $26.17 $26.50 $20.32 227,054
2019-01-25 $26.17 $26.51 $26.10 $26.42 $20.26 248,753
2019-01-24 $25.99 $26.28 $25.72 $26.03 $19.96 423,613
2019-01-23 $25.85 $26.11 $25.54 $25.77 $19.76 429,903
2019-01-22 $26.31 $26.32 $25.19 $25.43 $19.50 768,030
2019-01-18 $25.15 $25.17 $24.49 $24.71 $18.95 331,664
2019-01-17 $25.37 $25.43 $25.13 $25.32 $19.42 539,745
2019-01-16 $25.85 $26.03 $25.60 $25.70 $19.71 362,881
2019-01-15 $26.21 $26.28 $25.83 $25.91 $19.87 282,213
2019-01-14 $26.05 $26.22 $25.89 $25.94 $19.89 278,939
2019-01-11 $25.54 $26.12 $25.48 $25.89 $19.85 369,227
2019-01-10 $25.56 $25.88 $25.38 $25.65 $19.67 143,022
2019-01-09 $26.12 $26.35 $25.89 $26.01 $19.94 395,494
2019-01-08 $25.73 $25.82 $25.42 $25.65 $19.67 343,778
2019-01-07 $25.66 $25.90 $25.42 $25.49 $19.55 480,703
2019-01-04 $24.86 $26.10 $24.86 $26.02 $19.95 258,879
2019-01-03 $25.52 $25.95 $25.31 $25.65 $19.67 218,481
2019-01-02 $24.62 $25.64 $24.57 $25.54 $19.58 308,642
2018-12-31 $24.46 $24.57 $24.00 $24.46 $18.76 164,463
2018-12-28 $24.28 $24.46 $24.16 $24.33 $18.66 226,491
2018-12-27 $23.60 $24.38 $23.60 $24.37 $18.69 146,935
2018-12-26 $23.57 $24.24 $23.48 $24.22 $18.57 236,858
2018-12-24 $23.79 $24.01 $23.50 $23.50 $18.02 83,122
2018-12-21 $24.32 $24.41 $23.82 $23.89 $18.32 266,693
2018-12-20 $24.50 $24.80 $24.22 $24.25 $18.60 539,313
2018-12-19 $24.72 $25.07 $24.10 $24.19 $18.55 363,144
2018-12-18 $24.24 $24.63 $24.24 $24.54 $18.82 296,162
2018-12-17 $24.57 $24.78 $24.05 $24.18 $18.54 231,622
2018-12-14 $24.60 $24.86 $24.34 $24.82 $19.03 417,936
2018-12-13 $25.32 $25.42 $24.80 $25.05 $19.21 427,843
2018-12-12 $25.61 $25.69 $25.37 $25.37 $19.45 191,120
2018-12-11 $25.47 $25.49 $24.86 $24.86 $19.06 619,480
2018-12-10 $25.36 $25.68 $25.05 $25.18 $19.31 246,670
2018-12-07 $25.88 $26.43 $25.35 $25.35 $19.44 500,824
2018-12-06 $25.45 $26.13 $25.44 $26.05 $19.98 601,367
2018-12-04 $27.97 $28.22 $27.16 $27.25 $20.90 357,149
2018-12-03 $28.47 $28.51 $27.75 $28.03 $21.49 361,842
2018-11-30 $28.55 $28.75 $28.09 $28.18 $21.61 386,183
2018-11-29 $28.67 $29.02 $28.50 $28.94 $22.19 240,521
2018-11-28 $28.37 $28.71 $27.94 $28.70 $22.01 206,155
2018-11-27 $27.89 $28.26 $27.81 $28.22 $21.64 197,493
2018-11-26 $27.72 $28.21 $27.58 $28.05 $21.51 773,706
2018-11-23 $28.26 $28.57 $28.26 $28.36 $21.75 145,273
2018-11-21 $28.25 $28.82 $28.24 $28.77 $22.06 443,927
2018-11-20 $28.45 $28.54 $27.94 $28.07 $21.52 516,310
2018-11-19 $28.01 $28.79 $28.01 $28.76 $22.05 834,727
2018-11-16 $26.49 $29.33 $26.08 $28.87 $22.14 2,551,121
2018-11-15 $26.45 $27.27 $26.45 $27.14 $20.81 800,148
2018-11-14 $25.89 $26.53 $25.68 $26.41 $20.25 930,652
2018-11-13 $26.29 $27.07 $25.96 $26.14 $20.04 670,226
2018-11-12 $27.99 $28.06 $27.07 $27.12 $20.80 494,587
2018-11-09 $28.43 $28.50 $27.90 $28.32 $21.72 570,907
2018-11-08 $28.54 $28.83 $28.14 $28.20 $21.62 411,007
2018-11-07 $28.45 $28.66 $27.90 $28.53 $21.88 385,247
2018-11-06 $28.05 $28.45 $27.91 $28.12 $21.56 249,464
2018-11-05 $28.73 $28.78 $28.00 $28.18 $21.61 372,301
2018-11-02 $28.23 $28.54 $27.92 $28.14 $21.58 277,989
2018-11-01 $28.09 $28.50 $27.95 $28.22 $21.64 583,721
2018-10-31 $26.63 $28.11 $26.29 $27.86 $21.36 833,961
2018-10-30 $26.94 $27.60 $26.09 $26.35 $20.21 513,987
2018-10-29 $27.68 $28.23 $26.43 $26.71 $20.48 496,967
2018-10-26 $27.24 $27.65 $26.81 $27.26 $20.90 302,909
2018-10-25 $27.41 $27.85 $27.19 $27.33 $20.96 353,633
2018-10-24 $28.55 $28.59 $27.01 $27.07 $20.76 543,370
2018-10-23 $28.89 $28.92 $28.08 $28.48 $21.84 849,490
2018-10-22 $29.32 $29.45 $28.81 $28.86 $22.13 770,504
2018-10-19 $29.04 $29.36 $28.78 $29.08 $22.30 778,105
2018-10-18 $28.13 $29.07 $27.82 $28.71 $22.02 632,602
2018-10-17 $28.02 $28.40 $27.82 $28.07 $21.52 583,654
2018-10-16 $28.04 $28.15 $27.46 $27.75 $21.28 259,151
2018-10-15 $27.76 $27.89 $27.48 $27.52 $21.10 240,992
2018-10-12 $27.94 $28.20 $27.51 $27.68 $21.23 333,252
2018-10-11 $28.65 $28.82 $27.49 $27.61 $21.17 477,496
2018-10-10 $29.02 $29.08 $28.31 $28.34 $21.73 505,968
2018-10-09 $29.42 $29.49 $28.98 $29.17 $22.37 479,107
2018-10-08 $29.35 $29.74 $29.07 $29.42 $22.56 398,268
2018-10-05 $28.81 $28.81 $28.10 $28.56 $21.90 196,752
2018-10-04 $29.13 $29.15 $28.29 $28.41 $21.79 228,273
2018-10-03 $29.16 $29.48 $28.66 $28.80 $22.08 327,726
2018-10-02 $28.85 $29.22 $28.63 $28.85 $22.12 267,917
2018-10-01 $28.69 $28.82 $28.11 $28.27 $21.68 293,290
2018-09-28 $29.37 $29.88 $28.58 $28.87 $22.14 566,101
2018-09-27 $29.94 $30.39 $29.89 $29.98 $22.99 641,802
2018-09-26 $29.94 $30.44 $29.69 $29.81 $22.86 358,668
2018-09-25 $28.58 $30.00 $28.57 $29.92 $22.94 282,944
2018-09-24 $29.69 $29.70 $28.56 $28.71 $22.02 130,266
2018-09-21 $29.37 $29.94 $29.28 $29.71 $22.78 154,810
2018-09-20 $29.35 $29.56 $29.00 $29.30 $22.47 344,128
2018-09-19 $29.49 $29.49 $28.84 $28.97 $22.21 134,033
2018-09-18 $29.75 $29.87 $29.45 $29.65 $22.74 149,382
2018-09-17 $29.53 $29.95 $29.28 $29.80 $22.85 297,911
2018-09-14 $29.40 $29.48 $29.03 $29.30 $22.47 296,480
2018-09-13 $29.16 $29.27 $28.64 $28.87 $22.14 279,120
2018-09-12 $28.57 $29.12 $28.52 $28.70 $22.01 502,104
2018-09-11 $28.25 $28.72 $27.75 $28.46 $21.82 273,144
2018-09-10 $29.83 $29.88 $28.86 $29.05 $22.28 350,913
2018-09-07 $30.25 $30.26 $29.37 $29.54 $22.65 303,335
2018-09-06 $29.22 $30.00 $29.16 $29.90 $22.93 253,837
2018-09-05 $29.11 $29.55 $28.80 $29.22 $22.41 414,210
2018-09-04 $28.43 $29.05 $28.25 $28.81 $22.09 240,318
2018-08-31 $28.49 $29.17 $28.16 $29.02 $22.25 242,164
2018-08-30 $28.70 $28.78 $28.07 $28.52 $21.87 197,659
2018-08-29 $28.99 $29.36 $28.83 $29.05 $22.28 133,031
2018-08-28 $28.91 $29.07 $28.49 $28.85 $22.12 130,026
2018-08-27 $29.26 $29.55 $28.80 $28.97 $22.21 159,229
2018-08-24 $28.57 $29.09 $28.52 $28.92 $22.18 215,178
2018-08-23 $28.25 $28.45 $27.77 $28.03 $21.49 186,615
2018-08-22 $27.48 $28.07 $27.33 $27.99 $21.46 249,135
2018-08-21 $27.75 $27.90 $27.42 $27.49 $21.08 282,908
2018-08-20 $28.25 $28.51 $27.53 $27.87 $21.37 432,523
2018-08-17 $28.75 $28.80 $28.27 $28.69 $22.00 289,863
2018-08-16 $29.34 $29.79 $28.32 $28.98 $22.22 582,830
2018-08-15 $28.99 $29.05 $28.54 $28.85 $22.12 291,944
2018-08-14 $28.78 $29.58 $28.51 $29.32 $22.48 221,220
2018-08-13 $28.46 $28.88 $27.84 $28.32 $21.72 232,912
2018-08-10 $28.47 $28.77 $28.03 $28.56 $21.90 322,591
2018-08-09 $28.52 $29.37 $28.25 $29.25 $22.43 499,581
2018-08-08 $29.43 $30.17 $28.99 $29.11 $22.32 295,170
2018-08-07 $29.87 $30.52 $29.60 $29.67 $22.75 277,671
2018-08-06 $30.02 $30.07 $29.37 $29.65 $22.74 233,273
2018-08-03 $28.58 $30.00 $28.58 $29.92 $22.94 331,669
2018-08-02 $28.58 $28.98 $28.29 $28.83 $22.11 269,186
2018-08-01 $29.10 $29.42 $28.92 $28.95 $22.20 374,169
2018-07-31 $28.27 $29.43 $28.27 $29.00 $22.24 541,678
2018-07-30 $28.06 $28.85 $28.04 $28.41 $21.79 771,977
2018-07-27 $27.84 $28.20 $27.58 $27.94 $21.42 167,366
2018-07-26 $28.03 $28.03 $27.47 $27.54 $21.12 130,151
2018-07-25 $27.67 $28.30 $27.67 $28.20 $21.62 660,515
2018-07-24 $27.38 $27.59 $27.12 $27.30 $20.93 265,703
2018-07-23 $27.31 $27.43 $26.72 $26.95 $20.67 210,841
2018-07-20 $27.76 $27.96 $27.23 $27.24 $20.89 278,679
2018-07-19 $26.98 $27.21 $26.70 $27.13 $20.80 278,812
2018-07-18 $27.49 $27.97 $27.27 $27.46 $21.06 325,135
2018-07-17 $27.21 $27.55 $26.90 $27.36 $20.98 208,148
2018-07-16 $27.47 $27.50 $27.04 $27.22 $20.87 212,999
2018-07-13 $26.94 $27.42 $26.70 $27.21 $20.86 173,822
2018-07-12 $27.57 $27.67 $26.57 $26.98 $20.69 559,013
2018-07-11 $28.13 $28.24 $27.57 $27.66 $21.21 439,936
2018-07-10 $27.54 $28.30 $27.12 $27.84 $21.35 935,196
2018-07-09 $25.64 $27.35 $25.57 $27.13 $20.80 794,901
2018-07-06 $25.01 $25.54 $24.90 $25.47 $19.53 546,675
2018-07-05 $25.76 $25.77 $25.19 $25.30 $19.40 557,086
2018-07-03 $25.94 $26.32 $25.94 $25.99 $19.93 227,417
2018-07-02 $25.81 $26.08 $25.67 $25.96 $19.91 179,205
2018-06-29 $26.20 $26.46 $25.86 $26.00 $19.94 218,531
2018-06-28 $25.81 $26.21 $25.56 $25.99 $19.93 272,157
2018-06-27 $26.14 $26.31 $25.30 $25.32 $19.42 421,405
2018-06-26 $27.16 $27.25 $26.47 $26.56 $20.37 306,092
2018-06-25 $27.01 $27.60 $26.95 $27.01 $20.71 632,049
2018-06-22 $27.16 $27.26 $26.64 $26.68 $20.46 544,689
2018-06-21 $25.82 $27.53 $25.63 $27.21 $20.86 1,174,045
2018-06-20 $26.41 $26.45 $25.94 $25.99 $19.93 560,747
2018-06-19 $25.96 $26.39 $25.52 $26.33 $20.19 874,019
2018-06-18 $26.23 $26.69 $26.08 $26.48 $20.31 560,122
2018-06-15 $25.52 $26.71 $25.35 $26.69 $20.47 2,963,332
2018-06-14 $22.54 $22.54 $21.52 $21.76 $16.69 285,626
2018-06-13 $22.80 $22.82 $22.29 $22.48 $17.24 300,071
2018-06-12 $23.00 $23.20 $22.64 $22.75 $17.44 256,340
2018-06-11 $23.35 $23.67 $22.90 $22.98 $17.62 270,496
2018-06-08 $22.85 $23.36 $22.33 $23.17 $17.77 565,674
2018-06-07 $23.07 $23.07 $21.32 $22.47 $17.23 878,113
2018-06-06 $23.19 $23.62 $23.09 $23.54 $18.05 553,259
2018-06-05 $23.61 $23.93 $23.12 $23.40 $17.94 929,439
2018-06-04 $24.09 $24.17 $23.67 $23.87 $18.30 467,353
2018-06-01 $23.83 $24.41 $22.60 $23.86 $18.30 855,171
2018-05-31 $24.41 $24.42 $23.86 $23.95 $18.37 370,199
2018-05-30 $23.92 $24.54 $23.73 $24.29 $18.63 471,408
2018-05-29 $24.83 $25.11 $23.81 $24.20 $18.56 596,832
2018-05-25 $26.50 $26.58 $25.75 $25.96 $19.91 408,733
2018-05-24 $26.51 $27.70 $26.29 $26.71 $20.48 1,183,523
2018-05-23 $25.18 $25.38 $24.82 $25.18 $19.31 212,413
2018-05-22 $25.69 $25.91 $25.12 $25.25 $19.36 301,507
2018-05-21 $26.40 $26.49 $24.96 $25.25 $19.36 442,257
2018-05-18 $25.91 $25.99 $25.40 $25.71 $19.71 282,620
2018-05-17 $27.17 $27.17 $26.07 $26.32 $20.18 245,015
2018-05-16 $26.63 $27.38 $26.58 $27.12 $20.80 311,635
2018-05-15 $24.78 $25.92 $24.55 $25.79 $19.78 211,658
2018-05-14 $25.47 $25.56 $25.04 $25.21 $19.33 249,443
2018-05-11 $25.84 $26.07 $25.10 $25.24 $19.35 597,619
2018-05-10 $24.69 $26.36 $24.69 $25.80 $19.78 529,646
2018-05-09 $24.22 $24.81 $24.07 $24.48 $18.77 337,461
2018-05-08 $24.36 $24.62 $23.98 $24.40 $18.71 220,293
2018-05-07 $24.45 $24.76 $24.33 $24.35 $18.67 239,421
2018-05-04 $23.95 $24.84 $23.81 $24.73 $18.96 336,444
2018-05-03 $24.33 $24.39 $23.84 $24.12 $18.50 212,919
2018-05-02 $24.42 $24.82 $24.11 $24.59 $18.86 239,668
2018-05-01 $25.90 $25.91 $25.16 $25.55 $18.75 231,735
2018-04-30 $26.25 $26.57 $25.82 $25.90 $19.00 399,563
2018-04-27 $26.46 $26.52 $26.08 $26.39 $19.36 174,387
2018-04-26 $25.84 $26.28 $25.57 $26.16 $19.19 377,509
2018-04-25 $26.60 $26.67 $25.81 $25.86 $18.97 335,453
2018-04-24 $27.19 $27.64 $26.61 $27.07 $19.86 339,832
2018-04-23 $27.48 $27.56 $27.25 $27.35 $20.07 248,748
2018-04-20 $27.71 $27.77 $27.29 $27.69 $20.32 298,724
2018-04-19 $28.31 $28.40 $27.96 $28.30 $20.76 207,092
2018-04-18 $28.20 $28.62 $28.17 $28.53 $20.93 377,759
2018-04-17 $27.78 $28.15 $27.78 $27.98 $20.53 153,275
2018-04-16 $27.91 $27.91 $27.31 $27.66 $20.29 196,425
2018-04-13 $28.00 $28.04 $27.45 $27.71 $20.33 235,093
2018-04-12 $28.32 $28.51 $28.10 $28.15 $20.65 229,727
2018-04-11 $27.98 $28.34 $27.98 $28.21 $20.70 471,365
2018-04-10 $27.46 $28.35 $27.28 $28.18 $20.68 286,625
2018-04-09 $27.71 $27.88 $27.32 $27.33 $20.05 272,794
2018-04-06 $27.76 $27.89 $27.36 $27.56 $20.22 311,169
2018-04-05 $28.44 $28.61 $27.92 $28.07 $20.60 404,087
2018-04-04 $26.90 $27.88 $26.80 $27.71 $20.33 339,498
2018-04-03 $28.22 $28.23 $27.52 $27.56 $20.22 318,111
2018-04-02 $28.47 $28.71 $27.76 $27.88 $20.46 330,613
2018-03-29 $27.96 $29.25 $27.89 $28.99 $21.27 519,197
2018-03-28 $27.10 $27.19 $26.66 $26.86 $19.71 237,584
2018-03-27 $28.16 $28.31 $27.30 $27.42 $20.12 249,782
2018-03-26 $28.26 $28.65 $28.12 $28.53 $20.93 206,823
2018-03-23 $28.44 $28.44 $27.89 $27.91 $20.48 373,152
2018-03-22 $28.82 $29.21 $28.41 $28.42 $20.85 587,592
2018-03-21 $28.52 $29.30 $28.45 $29.26 $21.47 267,084
2018-03-20 $28.98 $29.21 $28.40 $28.65 $21.02 278,284
2018-03-19 $29.22 $29.37 $28.67 $28.91 $21.21 210,107
2018-03-16 $28.73 $29.47 $28.62 $29.31 $21.51 276,289
2018-03-15 $28.76 $29.00 $28.26 $28.70 $21.06 274,954
2018-03-14 $29.42 $29.42 $28.87 $28.98 $21.26 102,004
2018-03-13 $29.80 $29.95 $29.22 $29.30 $21.50 160,736
2018-03-12 $29.55 $29.71 $29.48 $29.55 $21.68 158,409
2018-03-09 $29.09 $29.50 $28.97 $29.35 $21.53 269,365
2018-03-08 $28.58 $28.71 $28.02 $28.55 $20.95 198,307
2018-03-07 $29.09 $29.28 $28.41 $28.77 $21.11 310,336
2018-03-06 $28.66 $29.28 $28.54 $29.10 $21.35 239,295
2018-03-05 $28.29 $28.71 $28.27 $28.41 $20.85 167,879
2018-03-02 $28.02 $28.34 $27.83 $28.31 $20.77 214,851
2018-03-01 $28.55 $28.74 $27.81 $28.23 $20.71 565,591
2018-02-28 $29.04 $29.21 $28.47 $28.48 $20.90 347,454
2018-02-27 $29.25 $29.39 $28.65 $28.69 $21.05 211,426
2018-02-26 $29.29 $29.57 $28.72 $29.21 $21.43 330,242
2018-02-23 $29.09 $29.46 $28.92 $29.34 $21.53 368,578
2018-02-22 $28.67 $28.82 $28.46 $28.67 $21.04 237,384
2018-02-21 $28.50 $28.98 $28.18 $28.50 $20.91 252,756
2018-02-20 $27.49 $28.41 $27.43 $28.28 $20.75 490,758
2018-02-16 $27.62 $27.87 $27.24 $27.24 $19.99 504,357
2018-02-15 $28.76 $29.06 $28.16 $28.38 $20.82 313,569
2018-02-14 $28.15 $28.82 $27.89 $28.62 $21.00 294,386
2018-02-13 $27.96 $28.44 $27.96 $28.30 $20.76 165,461
2018-02-12 $27.75 $28.45 $27.71 $28.25 $20.73 338,695
2018-02-09 $28.55 $28.58 $27.13 $27.76 $20.37 850,995
2018-02-08 $29.73 $29.73 $27.70 $27.75 $20.36 471,327
2018-02-07 $29.97 $30.40 $29.10 $29.10 $21.35 319,395
2018-02-06 $29.47 $30.59 $29.37 $30.00 $22.01 783,962
2018-02-05 $30.48 $30.90 $29.22 $29.38 $21.56 528,338
2018-02-02 $30.55 $30.65 $30.25 $30.37 $22.28 720,170
2018-02-01 $30.88 $31.31 $30.76 $30.80 $22.60 367,542
2018-01-31 $31.89 $31.91 $31.00 $31.12 $22.83 272,400
2018-01-30 $31.74 $31.78 $30.87 $31.50 $23.11 492,707
2018-01-29 $31.99 $32.00 $31.28 $31.67 $23.24 262,740
2018-01-26 $32.04 $32.25 $31.68 $31.80 $23.33 514,479
2018-01-25 $32.14 $32.38 $31.64 $31.66 $23.23 712,297
2018-01-24 $31.98 $32.66 $31.68 $31.99 $23.47 674,936
2018-01-23 $32.19 $32.27 $30.13 $30.90 $22.67 949,562
2018-01-22 $32.35 $32.67 $32.26 $32.42 $23.79 353,763
2018-01-19 $30.43 $32.06 $30.34 $32.01 $23.49 856,280
2018-01-18 $30.55 $30.58 $29.93 $29.98 $22.00 361,363
2018-01-17 $30.22 $30.49 $29.64 $30.07 $22.06 565,146
2018-01-16 $30.77 $30.80 $28.92 $30.44 $22.33 994,556
2018-01-12 $28.76 $29.21 $28.76 $29.14 $21.38 252,793
2018-01-11 $28.09 $29.00 $28.09 $28.94 $21.23 698,390
2018-01-10 $27.87 $27.95 $27.71 $27.79 $20.39 158,078
2018-01-09 $28.20 $28.50 $28.03 $28.23 $20.71 928,040
2018-01-08 $27.86 $28.12 $27.71 $28.10 $20.62 442,088
2018-01-05 $27.46 $28.11 $27.44 $27.89 $20.46 552,363
2018-01-04 $27.03 $27.47 $26.75 $27.43 $20.13 341,378
2018-01-03 $27.03 $27.19 $26.69 $26.97 $19.79 292,227
2018-01-02 $26.49 $27.26 $26.49 $27.26 $20.00 405,900
2017-12-29 $26.12 $26.69 $26.00 $26.26 $19.27 202,331
2017-12-28 $26.35 $26.46 $25.81 $26.01 $19.08 213,178
2017-12-27 $26.51 $26.65 $26.40 $26.58 $19.50 207,702
2017-12-26 $26.20 $26.48 $26.20 $26.45 $19.41 121,578
2017-12-22 $25.99 $26.26 $25.89 $26.25 $19.26 268,873
2017-12-21 $25.80 $26.55 $25.75 $26.40 $19.37 597,142
2017-12-20 $26.48 $26.58 $26.17 $26.40 $19.37 417,491
2017-12-19 $26.66 $26.83 $26.52 $26.60 $19.52 140,092
2017-12-18 $27.01 $27.24 $26.93 $27.09 $19.88 194,827
2017-12-15 $27.15 $27.19 $26.58 $26.62 $19.53 373,507
2017-12-14 $26.62 $26.95 $26.44 $26.77 $19.64 245,863
2017-12-13 $27.37 $27.65 $26.77 $26.86 $19.71 376,879
2017-12-12 $26.35 $27.11 $26.25 $26.95 $19.77 220,626
2017-12-11 $26.45 $26.93 $26.45 $26.74 $19.62 207,035
2017-12-08 $26.25 $26.35 $26.03 $26.25 $19.26 517,814
2017-12-07 $26.55 $27.45 $26.50 $27.35 $19.51 419,826
2017-12-06 $28.10 $28.10 $27.36 $27.72 $19.77 257,486
2017-12-05 $28.41 $28.61 $27.90 $27.91 $19.91 418,081
2017-12-04 $28.09 $28.17 $27.51 $27.62 $19.70 290,256
2017-12-01 $28.28 $28.41 $27.80 $27.91 $19.91 353,833
2017-11-30 $27.56 $28.04 $27.50 $27.94 $19.93 697,669
2017-11-29 $28.83 $28.89 $28.10 $28.24 $20.14 292,511
2017-11-28 $28.74 $28.83 $28.29 $28.79 $20.53 534,272
2017-11-27 $29.14 $29.25 $28.81 $28.81 $20.55 556,983
2017-11-24 $29.64 $30.23 $29.64 $30.12 $21.48 161,925
2017-11-22 $29.18 $29.52 $29.13 $29.39 $20.96 331,158
2017-11-21 $28.64 $29.48 $28.53 $29.21 $20.83 422,531
2017-11-20 $28.93 $29.13 $28.61 $29.05 $20.72 179,932
2017-11-17 $28.33 $29.34 $28.33 $28.89 $20.60 366,573
2017-11-16 $28.28 $28.47 $27.74 $28.22 $20.13 350,982
2017-11-15 $27.61 $28.04 $26.65 $27.95 $19.93 536,087
2017-11-14 $28.77 $29.08 $28.10 $28.27 $20.16 780,061
2017-11-13 $29.74 $29.87 $29.25 $29.57 $21.09 671,271
2017-11-10 $30.24 $30.71 $30.02 $30.03 $21.42 329,523
2017-11-09 $30.89 $31.18 $30.21 $30.95 $22.07 731,712
2017-11-08 $30.84 $31.50 $30.39 $31.32 $22.34 415,713
2017-11-07 $30.66 $30.87 $30.14 $30.60 $21.82 948,035
2017-11-06 $30.52 $31.50 $30.15 $31.46 $22.44 794,081
2017-11-03 $30.57 $31.00 $29.71 $30.37 $21.66 928,417
2017-11-02 $30.97 $31.50 $30.88 $31.17 $22.23 406,699
2017-11-01 $31.59 $31.67 $30.65 $31.00 $22.11 815,510
2017-10-31 $31.28 $32.28 $31.24 $31.97 $22.80 1,393,204
2017-10-30 $28.56 $33.73 $28.55 $32.56 $23.22 3,861,156
2017-10-27 $29.05 $29.46 $28.77 $29.31 $20.90 331,339
2017-10-26 $29.29 $29.50 $28.79 $28.80 $20.54 211,523
2017-10-25 $29.31 $29.49 $28.56 $29.34 $20.93 271,693
2017-10-24 $28.23 $29.21 $28.15 $29.19 $20.82 352,701
2017-10-23 $29.04 $29.04 $28.46 $28.55 $20.36 472,899
2017-10-20 $29.83 $29.94 $29.41 $29.50 $21.04 272,520
2017-10-19 $29.18 $29.57 $28.94 $29.26 $20.87 230,275
2017-10-18 $29.48 $29.65 $29.18 $29.22 $20.84 345,203
2017-10-17 $29.67 $29.88 $29.08 $29.21 $20.83 787,064
2017-10-16 $29.13 $29.52 $29.03 $29.40 $20.97 277,778
2017-10-13 $29.08 $29.15 $28.44 $29.04 $20.71 269,697
2017-10-12 $28.53 $28.87 $28.09 $28.80 $20.54 106,350
2017-10-11 $28.81 $28.93 $28.52 $28.77 $20.52 305,603
2017-10-10 $28.85 $29.03 $28.42 $28.59 $20.39 326,868
2017-10-09 $29.03 $29.14 $28.63 $28.75 $20.50 210,952
2017-10-06 $28.06 $29.09 $28.06 $29.00 $20.68 414,946
2017-10-05 $29.01 $29.07 $27.93 $28.06 $20.01 888,294
2017-10-04 $28.07 $28.50 $27.85 $28.32 $20.20 510,816
2017-10-03 $27.21 $28.22 $27.17 $28.21 $20.12 551,587
2017-10-02 $26.66 $27.28 $26.66 $27.11 $19.34 385,976
2017-09-29 $26.50 $27.15 $26.50 $26.74 $19.07 455,349
2017-09-28 $26.15 $26.72 $25.83 $26.53 $18.92 436,297
2017-09-27 $27.17 $27.18 $25.75 $26.32 $18.77 440,631
2017-09-26 $26.82 $27.23 $26.71 $27.01 $19.26 288,269
2017-09-25 $27.89 $27.89 $26.82 $26.85 $19.15 408,300
2017-09-22 $27.95 $28.17 $27.71 $27.88 $19.88 226,809
2017-09-21 $28.42 $28.78 $27.91 $28.10 $20.04 263,621
2017-09-20 $28.17 $28.69 $27.86 $28.58 $20.38 969,069
2017-09-19 $26.75 $27.16 $26.49 $26.75 $19.08 590,038
2017-09-18 $26.40 $26.87 $26.08 $26.35 $18.79 454,770
2017-09-15 $26.44 $26.72 $26.10 $26.40 $18.83 643,662
2017-09-14 $26.10 $26.37 $25.93 $26.29 $18.75 242,560
2017-09-13 $26.63 $26.71 $25.86 $26.13 $18.64 501,805
2017-09-12 $26.40 $26.98 $26.40 $26.70 $19.04 522,594
2017-09-11 $25.76 $26.51 $25.73 $26.30 $18.76 249,149
2017-09-08 $25.81 $25.91 $25.08 $25.38 $18.10 402,491
2017-09-07 $26.07 $26.46 $25.46 $25.58 $18.24 308,815
2017-09-06 $25.26 $26.25 $25.26 $25.99 $18.54 660,051
2017-09-05 $25.34 $25.34 $24.70 $24.84 $17.72 483,297
2017-09-01 $24.42 $24.60 $24.26 $24.41 $17.41 228,273
2017-08-31 $24.39 $24.51 $24.01 $24.13 $17.21 440,922
2017-08-30 $24.29 $24.43 $24.07 $24.32 $17.35 359,936
2017-08-29 $24.05 $24.44 $23.98 $24.40 $17.40 285,885
2017-08-28 $23.90 $24.28 $23.90 $24.06 $17.16 208,803
2017-08-25 $23.91 $24.08 $23.52 $23.60 $16.83 181,934
2017-08-24 $23.53 $24.05 $23.52 $23.90 $17.05 157,651
2017-08-23 $23.55 $23.72 $23.41 $23.64 $16.86 160,289
2017-08-22 $23.74 $24.10 $23.55 $23.60 $16.83 317,339
2017-08-21 $23.96 $24.00 $23.34 $23.55 $16.80 402,076
2017-08-18 $23.64 $24.29 $23.27 $24.09 $17.18 300,534
2017-08-17 $24.40 $24.48 $23.71 $23.73 $16.92 284,774
2017-08-16 $24.75 $25.00 $24.23 $24.67 $17.60 375,181
2017-08-15 $23.99 $24.35 $23.82 $24.03 $17.14 377,248
2017-08-14 $23.61 $24.39 $23.61 $24.14 $17.22 393,226
2017-08-11 $23.64 $24.20 $23.47 $23.81 $16.98 389,863
2017-08-10 $24.35 $24.36 $23.68 $23.80 $16.97 230,448
2017-08-09 $24.61 $24.73 $24.26 $24.41 $17.41 253,067
2017-08-08 $25.52 $25.54 $24.86 $24.93 $17.78 290,780
2017-08-07 $25.42 $25.68 $25.42 $25.59 $18.25 399,017
2017-08-04 $25.09 $25.66 $25.01 $25.43 $18.14 343,767
2017-08-03 $24.72 $24.73 $24.30 $24.53 $17.50 525,182
2017-08-02 $23.94 $25.17 $23.89 $24.97 $17.81 627,959
2017-08-01 $24.01 $24.16 $23.84 $23.95 $17.08 184,231
2017-07-31 $24.25 $24.30 $23.75 $24.02 $17.13 457,994
2017-07-28 $24.10 $24.25 $23.90 $24.15 $17.22 254,087
2017-07-27 $24.55 $24.55 $24.10 $24.15 $17.22 322,477
2017-07-26 $24.24 $24.53 $24.17 $24.50 $17.47 275,984
2017-07-25 $24.54 $24.56 $24.30 $24.35 $17.37 363,938
2017-07-24 $24.72 $24.72 $24.09 $24.32 $17.35 535,895
2017-07-21 $25.13 $25.23 $24.59 $24.77 $17.67 877,497
2017-07-20 $25.43 $25.65 $25.10 $25.45 $18.15 652,207
2017-07-19 $25.04 $25.14 $24.71 $24.97 $17.81 885,233
2017-07-18 $23.92 $24.33 $23.79 $24.06 $17.16 417,988
2017-07-17 $23.38 $24.40 $23.21 $23.86 $17.02 964,738
2017-07-14 $22.31 $22.72 $22.27 $22.68 $16.18 470,711
2017-07-13 $21.98 $22.31 $21.90 $22.24 $15.86 339,191
2017-07-12 $21.50 $21.95 $21.34 $21.85 $15.58 411,642
2017-07-11 $21.13 $21.46 $20.97 $21.24 $15.15 282,965
2017-07-10 $20.72 $21.30 $20.71 $21.12 $15.06 327,113
2017-07-07 $20.63 $20.65 $20.18 $20.39 $14.54 533,336
2017-07-06 $20.67 $20.73 $20.10 $20.51 $14.63 474,103
2017-07-05 $20.97 $21.09 $20.78 $20.88 $14.89 399,398
2017-07-03 $21.08 $21.15 $20.72 $20.96 $14.95 222,266
2017-06-30 $20.44 $20.89 $20.39 $20.72 $14.78 281,103
2017-06-29 $20.62 $20.62 $20.22 $20.52 $14.64 359,398
2017-06-28 $19.97 $20.51 $19.93 $20.43 $14.57 353,220
2017-06-27 $19.52 $19.89 $19.37 $19.83 $14.14 249,891
2017-06-26 $19.76 $19.85 $19.46 $19.68 $14.04 308,500
2017-06-23 $19.58 $19.67 $19.30 $19.36 $13.81 219,204
2017-06-22 $19.41 $19.71 $19.31 $19.56 $13.95 240,064
2017-06-21 $19.29 $19.37 $19.01 $19.14 $13.65 303,063
2017-06-20 $20.09 $20.09 $19.20 $19.33 $13.79 390,562
2017-06-19 $20.21 $20.61 $20.16 $20.30 $14.48 326,130
2017-06-16 $19.56 $20.20 $19.53 $19.99 $14.26 331,426
2017-06-15 $19.59 $19.74 $19.31 $19.56 $13.95 155,549
2017-06-14 $20.18 $20.18 $19.61 $19.79 $14.11 311,479
2017-06-13 $20.14 $20.26 $19.84 $20.04 $14.29 209,249
2017-06-12 $20.37 $20.45 $19.83 $20.20 $14.41 366,336
2017-06-09 $21.32 $21.56 $20.57 $20.59 $14.69 435,500
2017-06-08 $21.19 $21.39 $21.12 $21.19 $15.11 344,008
2017-06-07 $21.10 $21.38 $21.01 $21.36 $15.23 279,808
2017-06-06 $21.35 $21.35 $20.69 $20.86 $14.88 326,775
2017-06-05 $20.78 $21.32 $20.74 $21.07 $15.03 346,692
2017-06-02 $20.87 $20.91 $20.53 $20.74 $14.79 412,886
2017-06-01 $20.76 $21.00 $20.57 $20.79 $14.83 315,060
2017-05-31 $20.92 $21.05 $20.49 $20.60 $14.69 675,450
2017-05-30 $20.83 $21.08 $20.70 $20.82 $14.85 550,625
2017-05-26 $20.66 $20.72 $20.40 $20.49 $14.61 505,167
2017-05-25 $20.05 $20.56 $20.05 $20.41 $14.56 585,271
2017-05-24 $20.21 $20.38 $19.98 $20.03 $14.29 601,633
2017-05-23 $19.38 $20.24 $19.38 $20.20 $14.41 546,078
2017-05-22 $19.06 $19.48 $18.82 $19.23 $13.72 1,030,659
2017-05-19 $19.06 $19.92 $19.03 $19.48 $13.89 1,060,635
2017-05-18 $17.98 $19.67 $17.44 $18.99 $13.54 2,271,256
2017-05-17 $20.75 $20.81 $20.11 $20.29 $14.47 476,403
2017-05-16 $21.45 $21.60 $20.90 $21.15 $15.08 440,967
2017-05-15 $22.54 $22.66 $21.29 $21.44 $15.29 776,398
2017-05-12 $21.67 $22.02 $21.63 $21.64 $15.43 390,310
2017-05-11 $21.85 $21.93 $21.57 $21.65 $15.44 238,557
2017-05-10 $22.21 $22.28 $21.73 $21.85 $15.58 421,501
2017-05-09 $21.55 $22.01 $21.49 $21.87 $15.60 717,966
2017-05-08 $21.48 $21.75 $21.17 $21.26 $15.16 535,692
2017-05-05 $21.30 $21.65 $21.25 $21.48 $15.32 718,719
2017-05-04 $21.57 $21.65 $20.96 $21.13 $15.07 498,676
2017-05-03 $22.01 $22.31 $21.83 $21.93 $15.64 413,509
2017-05-02 $21.73 $22.32 $21.52 $21.95 $15.66 454,712
2017-05-01 $21.61 $21.78 $21.49 $21.57 $15.38 151,031
2017-04-28 $21.14 $21.61 $21.11 $21.56 $15.38 429,721
2017-04-27 $21.48 $21.49 $20.78 $21.31 $15.20 545,934
2017-04-26 $21.00 $21.33 $20.85 $21.22 $15.13 547,521
2017-04-25 $20.58 $21.31 $20.48 $21.30 $15.19 865,727
2017-04-24 $20.58 $21.21 $20.50 $21.08 $15.03 513,826
2017-04-21 $20.27 $20.37 $20.17 $20.20 $14.41 399,888
2017-04-20 $20.10 $20.36 $19.92 $20.19 $14.40 262,275
2017-04-19 $20.47 $20.47 $19.77 $19.84 $14.15 301,571
2017-04-18 $19.90 $20.58 $19.86 $20.41 $14.56 391,440
2017-04-17 $20.49 $20.49 $19.84 $20.03 $14.29 369,853
2017-04-13 $20.68 $20.78 $20.20 $20.33 $14.50 852,945
2017-04-12 $21.09 $21.18 $20.21 $20.87 $14.88 546,157
2017-04-11 $21.53 $21.63 $20.93 $21.37 $15.24 880,998
2017-04-10 $21.25 $21.84 $21.05 $21.23 $15.14 808,240
2017-04-07 $19.26 $21.54 $19.21 $21.05 $15.01 1,752,837
2017-04-06 $20.86 $21.04 $20.66 $20.77 $14.81 501,255
2017-04-05 $21.37 $21.50 $20.87 $20.88 $14.89 517,021
2017-04-04 $20.92 $21.21 $20.78 $21.19 $15.11 327,018
2017-04-03 $20.39 $20.64 $20.11 $20.50 $14.62 291,959
2017-03-31 $20.00 $20.49 $19.64 $20.35 $14.51 338,632
2017-03-30 $20.44 $20.60 $20.00 $20.08 $14.32 571,604
2017-03-29 $20.26 $20.70 $20.26 $20.65 $14.73 309,394
2017-03-28 $20.05 $20.32 $19.59 $20.20 $14.41 754,189
2017-03-27 $20.04 $20.84 $19.94 $20.65 $14.73 420,183
2017-03-24 $20.66 $20.79 $20.18 $20.25 $14.44 359,569
2017-03-23 $19.67 $20.25 $19.59 $20.16 $14.38 460,021
2017-03-22 $20.07 $20.23 $19.65 $19.96 $14.24 496,253
2017-03-21 $20.68 $20.74 $19.81 $20.06 $14.31 330,696
2017-03-20 $20.22 $20.79 $20.20 $20.70 $14.76 279,065
2017-03-17 $20.49 $20.56 $19.98 $20.22 $14.42 401,879
2017-03-16 $20.44 $20.60 $20.31 $20.34 $14.51 296,935
2017-03-15 $19.46 $20.36 $19.38 $20.25 $14.44 434,779
2017-03-14 $19.56 $19.57 $19.08 $19.24 $13.72 395,050
2017-03-13 $19.71 $19.86 $19.47 $19.80 $14.12 368,146
2017-03-10 $19.77 $19.79 $19.42 $19.50 $13.91 306,476
2017-03-09 $19.49 $19.57 $19.10 $19.17 $13.67 325,283
2017-03-08 $19.39 $19.61 $19.25 $19.30 $13.77 563,732
2017-03-07 $20.12 $20.16 $19.62 $19.88 $14.18 648,373
2017-03-06 $20.68 $20.69 $20.02 $20.31 $14.49 624,218
2017-03-03 $20.54 $20.71 $20.09 $20.49 $14.61 496,884
2017-03-02 $20.91 $21.14 $20.37 $20.59 $14.69 782,218
2017-03-01 $20.83 $21.35 $20.59 $21.16 $15.09 705,312
2017-02-28 $20.68 $20.83 $20.35 $20.61 $14.70 696,120
2017-02-27 $20.75 $20.81 $20.45 $20.63 $14.71 304,890
2017-02-24 $21.05 $21.36 $20.61 $20.68 $14.75 408,871
2017-02-23 $22.44 $22.50 $21.30 $21.49 $15.33 621,207
2017-02-22 $22.05 $22.48 $21.96 $22.19 $15.83 668,250
2017-02-21 $21.84 $22.07 $21.65 $22.06 $15.73 638,206
2017-02-17 $21.42 $21.52 $21.21 $21.40 $15.26 253,393
2017-02-16 $21.80 $22.40 $21.45 $21.49 $15.33 369,620
2017-02-15 $21.65 $21.67 $21.18 $21.44 $15.29 711,884
2017-02-14 $21.80 $22.07 $21.49 $22.00 $15.69 314,493
2017-02-13 $21.80 $21.97 $21.52 $21.73 $15.50 513,895
2017-02-10 $21.86 $22.10 $21.65 $21.74 $15.51 514,903
2017-02-09 $21.72 $21.78 $21.23 $21.48 $15.32 449,500
2017-02-08 $21.33 $21.72 $21.14 $21.61 $15.41 536,660
2017-02-07 $20.78 $21.00 $20.58 $20.89 $14.90 608,691
2017-02-06 $20.35 $20.73 $19.97 $20.14 $14.36 461,667
2017-02-03 $19.90 $19.96 $19.68 $19.86 $14.16 1,422,027
2017-02-02 $20.75 $20.86 $20.55 $20.64 $14.72 295,414
2017-02-01 $20.96 $20.97 $20.37 $20.63 $14.71 468,828
2017-01-31 $20.84 $20.85 $20.45 $20.69 $14.76 443,849
2017-01-30 $21.46 $21.54 $20.97 $21.07 $15.03 353,640
2017-01-27 $21.52 $21.92 $21.38 $21.82 $15.56 435,543
2017-01-26 $21.41 $21.64 $21.23 $21.54 $15.36 618,956
2017-01-25 $21.87 $22.20 $21.80 $22.05 $15.73 409,989
2017-01-24 $22.22 $22.28 $21.67 $21.84 $15.58 673,851
2017-01-23 $22.08 $22.48 $22.06 $22.44 $16.00 257,878
2017-01-20 $21.76 $22.06 $21.73 $22.02 $15.71 317,558
2017-01-19 $21.92 $21.97 $21.46 $21.66 $15.45 420,572
2017-01-18 $21.87 $22.00 $21.79 $21.80 $15.55 712,381
2017-01-17 $21.79 $22.06 $21.61 $21.93 $15.64 513,593
2017-01-13 $22.60 $22.60 $22.00 $22.06 $15.73 548,012
2017-01-12 $23.11 $23.15 $22.79 $22.84 $16.29 279,220
2017-01-11 $22.31 $22.87 $22.25 $22.82 $16.28 365,368
2017-01-10 $22.48 $22.69 $22.07 $22.25 $15.87 327,107
2017-01-09 $21.81 $22.20 $21.73 $21.91 $15.63 307,452
2017-01-06 $22.06 $22.16 $21.63 $21.77 $15.53 369,201
2017-01-05 $22.31 $22.81 $22.25 $22.28 $15.89 353,295
2017-01-04 $22.35 $22.39 $21.75 $21.98 $15.68 522,620
2017-01-03 $21.56 $22.09 $21.56 $22.07 $15.74 651,431
2016-12-30 $21.13 $21.43 $21.00 $21.21 $15.13 282,650
2016-12-29 $20.70 $21.26 $20.70 $21.10 $15.05 459,428
2016-12-28 $20.42 $20.94 $20.40 $20.91 $14.91 308,598
2016-12-27 $20.26 $20.50 $20.07 $20.34 $14.51 564,183
2016-12-23 $19.49 $20.36 $19.40 $20.34 $14.51 462,414
2016-12-22 $20.24 $20.32 $19.93 $20.28 $14.46 335,315
2016-12-21 $20.44 $20.55 $20.10 $20.53 $14.64 544,297
2016-12-20 $19.91 $19.98 $19.64 $19.74 $14.08 384,889
2016-12-19 $19.77 $19.91 $19.45 $19.90 $14.19 737,361
2016-12-16 $19.81 $19.98 $19.57 $19.77 $14.10 472,185
2016-12-15 $19.98 $20.02 $19.60 $19.94 $14.22 645,640
2016-12-14 $19.73 $19.97 $19.55 $19.60 $13.98 732,723
2016-12-13 $19.66 $19.91 $19.52 $19.83 $14.14 426,913
2016-12-12 $19.12 $19.75 $19.12 $19.55 $13.94 540,906
2016-12-09 $18.91 $19.48 $18.88 $19.12 $13.64 849,286
2016-12-08 $19.27 $19.64 $19.04 $19.58 $13.96 497,270
2016-12-07 $19.39 $19.51 $19.24 $19.48 $13.89 546,770
2016-12-06 $18.99 $19.52 $18.97 $19.28 $13.75 509,300
2016-12-05 $18.60 $19.20 $18.58 $18.83 $13.43 1,036,194
2016-12-02 $16.88 $17.94 $16.79 $17.67 $12.60 1,926,734
2016-12-01 $15.67 $15.83 $15.26 $15.61 $11.13 1,017,520
2016-11-30 $16.60 $16.73 $16.19 $16.31 $11.63 499,923
2016-11-29 $16.23 $16.61 $16.16 $16.32 $11.64 293,446
2016-11-28 $15.71 $16.41 $15.63 $16.28 $11.61 592,288
2016-11-25 $15.66 $15.74 $15.33 $15.34 $10.94 477,087
2016-11-23 $15.83 $16.13 $15.64 $15.91 $11.35 1,052,026
2016-11-22 $17.11 $17.20 $16.50 $16.76 $11.95 521,790
2016-11-21 $15.91 $16.59 $15.88 $16.56 $11.81 434,899
2016-11-18 $15.94 $16.21 $15.73 $15.79 $11.26 552,291
2016-11-17 $16.01 $16.40 $15.95 $16.06 $11.45 240,050
2016-11-16 $15.96 $16.37 $15.79 $16.09 $11.48 797,235
2016-11-15 $16.36 $16.79 $16.36 $16.69 $11.90 378,521
2016-11-14 $15.90 $16.27 $15.33 $16.25 $11.59 625,644
2016-11-11 $16.94 $16.99 $16.23 $16.68 $11.90 969,761
2016-11-10 $16.55 $16.95 $16.39 $16.91 $12.06 802,945
2016-11-09 $16.82 $17.38 $16.74 $16.99 $12.12 509,357
2016-11-08 $17.37 $17.75 $17.28 $17.48 $12.47 367,199
2016-11-07 $16.75 $17.15 $16.63 $17.14 $12.22 334,618
2016-11-04 $16.13 $16.60 $16.01 $16.24 $11.58 606,847
2016-11-03 $17.05 $17.24 $16.47 $16.50 $11.77 668,541
2016-11-02 $17.60 $17.72 $17.28 $17.41 $12.42 230,686
2016-11-01 $17.87 $18.18 $17.52 $17.70 $12.62 501,319
2016-10-31 $17.65 $17.84 $17.52 $17.75 $12.66 487,120
2016-10-28 $17.43 $17.58 $17.04 $17.23 $12.29 427,252
2016-10-27 $17.70 $17.80 $17.47 $17.49 $12.47 360,912
2016-10-26 $17.45 $17.74 $17.18 $17.47 $12.46 586,015
2016-10-25 $18.25 $18.35 $17.97 $18.02 $12.85 574,280
2016-10-24 $18.27 $18.40 $18.01 $18.26 $13.02 519,042
2016-10-21 $17.77 $18.03 $17.61 $17.97 $12.82 473,631
2016-10-20 $17.62 $18.10 $17.47 $17.94 $12.80 496,971
2016-10-19 $17.48 $17.84 $17.20 $17.53 $12.50 668,609
2016-10-18 $17.44 $17.45 $17.09 $17.35 $12.37 414,112
2016-10-17 $16.92 $17.41 $16.92 $17.27 $12.32 756,711
2016-10-14 $16.88 $17.30 $16.88 $16.95 $12.09 864,775
2016-10-13 $16.39 $16.69 $16.05 $16.49 $11.76 406,239
2016-10-12 $16.44 $16.65 $16.32 $16.53 $11.79 494,781
2016-10-11 $15.58 $16.42 $15.57 $16.35 $11.66 1,067,911
2016-10-10 $15.33 $15.58 $15.32 $15.57 $11.10 487,979
2016-10-07 $15.30 $15.30 $14.93 $15.17 $10.82 192,526
2016-10-06 $15.01 $15.24 $14.88 $15.14 $10.80 560,657
2016-10-05 $15.50 $15.93 $15.49 $15.70 $10.66 422,103
2016-10-04 $15.83 $15.86 $15.09 $15.24 $10.34 570,373
2016-10-03 $15.76 $16.15 $15.50 $16.02 $10.87 500,125
2016-09-30 $15.21 $15.67 $15.16 $15.38 $10.44 356,914
2016-09-29 $16.11 $16.25 $15.61 $15.74 $10.68 731,624
2016-09-28 $15.17 $15.77 $15.17 $15.70 $10.66 700,494
2016-09-27 $14.07 $14.27 $13.85 $14.22 $9.65 179,801
2016-09-26 $14.12 $14.19 $13.93 $14.03 $9.52 309,946
2016-09-23 $14.02 $14.26 $14.02 $14.16 $9.61 258,430
2016-09-22 $14.43 $14.53 $13.94 $13.99 $9.50 278,032
2016-09-21 $14.03 $14.38 $14.02 $14.25 $9.67 448,222
2016-09-20 $14.39 $14.42 $13.98 $13.98 $9.49 360,242
2016-09-19 $14.35 $14.49 $14.15 $14.19 $9.63 195,747
2016-09-16 $13.85 $14.20 $13.75 $14.15 $9.60 241,832
2016-09-15 $13.77 $14.03 $13.63 $14.01 $9.51 200,836
2016-09-14 $13.70 $13.82 $13.63 $13.69 $9.29 258,358
2016-09-13 $14.17 $14.29 $13.53 $13.81 $9.37 327,175
2016-09-12 $14.04 $14.59 $14.02 $14.51 $9.85 282,123
2016-09-09 $14.50 $14.50 $14.08 $14.16 $9.61 543,369
2016-09-08 $15.06 $15.15 $14.81 $14.85 $10.08 395,447
2016-09-07 $15.04 $15.06 $14.88 $15.06 $10.22 259,488
2016-09-06 $15.18 $15.20 $14.72 $15.01 $10.19 605,123
2016-09-02 $15.25 $15.31 $14.92 $15.08 $10.24 754,456
2016-09-01 $14.92 $15.13 $14.71 $15.09 $10.24 965,825
2016-08-31 $14.77 $14.88 $14.64 $14.82 $10.06 896,260
2016-08-30 $13.81 $14.48 $13.79 $14.25 $9.67 614,134
2016-08-29 $13.17 $13.77 $13.16 $13.62 $9.24 436,822
2016-08-26 $13.40 $13.68 $13.12 $13.19 $8.95 468,915
2016-08-25 $13.85 $13.92 $13.41 $13.47 $9.14 317,817
2016-08-24 $13.77 $13.96 $13.35 $13.80 $9.37 393,522
2016-08-23 $13.69 $14.24 $13.65 $13.87 $9.41 675,028
2016-08-22 $13.59 $13.63 $13.24 $13.42 $9.11 424,349
2016-08-19 $13.25 $13.76 $13.06 $13.65 $9.26 393,787
2016-08-18 $13.40 $13.40 $13.08 $13.32 $9.04 405,844
2016-08-17 $13.43 $13.60 $13.30 $13.50 $9.16 544,965
2016-08-16 $13.83 $13.86 $13.36 $13.49 $9.16 480,410
2016-08-15 $13.42 $13.92 $13.42 $13.83 $9.39 441,074
2016-08-12 $13.12 $13.17 $12.61 $12.85 $8.72 442,962
2016-08-11 $13.16 $13.45 $13.04 $13.43 $9.12 352,753
2016-08-10 $13.31 $13.44 $13.04 $13.14 $8.92 311,157
2016-08-09 $13.24 $13.27 $13.02 $13.11 $8.90 354,319
2016-08-08 $13.21 $13.52 $12.98 $13.15 $8.93 389,000
2016-08-05 $12.75 $13.29 $12.74 $13.14 $8.92 711,036
2016-08-04 $11.34 $12.76 $11.30 $12.71 $8.63 910,148
2016-08-03 $11.12 $11.35 $11.05 $11.32 $7.68 477,868
2016-08-02 $11.75 $11.89 $11.10 $11.31 $7.68 541,293
2016-08-01 $11.44 $11.84 $11.40 $11.69 $7.93 404,606
2016-07-29 $11.44 $11.64 $11.25 $11.50 $7.81 613,866
2016-07-28 $11.60 $11.65 $11.35 $11.40 $7.74 340,697
2016-07-27 $11.71 $11.78 $11.55 $11.64 $7.90 203,263
2016-07-26 $11.65 $11.82 $11.63 $11.74 $7.97 252,307
2016-07-25 $11.82 $11.83 $11.47 $11.64 $7.90 319,000
2016-07-22 $11.53 $11.88 $11.41 $11.85 $8.04 567,301
2016-07-21 $11.58 $11.78 $11.28 $11.38 $7.72 557,137
2016-07-20 $11.50 $11.73 $11.16 $11.67 $7.92 394,284
2016-07-19 $11.47 $11.91 $11.46 $11.60 $7.87 472,833
2016-07-18 $11.21 $11.55 $11.15 $11.55 $7.84 339,778
2016-07-15 $11.30 $11.32 $11.02 $11.19 $7.59 319,131
2016-07-14 $11.52 $11.58 $11.22 $11.25 $7.64 396,124
2016-07-13 $11.39 $11.53 $11.28 $11.31 $7.68 454,148
2016-07-12 $11.14 $11.44 $11.13 $11.25 $7.64 879,416
2016-07-11 $11.20 $11.24 $11.00 $11.18 $7.59 469,718
2016-07-08 $11.32 $11.35 $11.06 $11.17 $7.58 465,969
2016-07-07 $11.29 $11.42 $11.02 $11.03 $7.49 383,839
2016-07-06 $11.30 $11.30 $10.91 $11.19 $7.59 586,103
2016-07-05 $11.88 $11.88 $11.27 $11.44 $7.76 301,573
2016-07-01 $12.07 $12.34 $11.86 $11.98 $8.13 448,536
2016-06-30 $11.82 $11.94 $11.58 $11.85 $8.04 443,362
2016-06-29 $11.93 $12.00 $11.77 $11.83 $8.03 329,448
2016-06-28 $11.44 $11.78 $11.37 $11.73 $7.96 416,248
2016-06-27 $11.28 $11.29 $10.95 $11.09 $7.53 553,704
2016-06-24 $11.40 $11.73 $11.31 $11.39 $7.73 576,283
2016-06-23 $11.74 $12.03 $11.61 $12.02 $8.16 592,052
2016-06-22 $11.61 $11.67 $11.46 $11.60 $7.87 453,316
2016-06-21 $11.80 $11.80 $11.39 $11.59 $7.87 281,088
2016-06-20 $11.57 $11.69 $11.49 $11.64 $7.90 313,760
2016-06-17 $11.30 $11.41 $11.17 $11.32 $7.68 281,180
2016-06-16 $10.91 $11.15 $10.84 $11.13 $7.55 337,564
2016-06-15 $11.06 $11.15 $10.88 $10.99 $7.46 538,506
2016-06-14 $11.29 $11.40 $10.93 $11.01 $7.47 443,987
2016-06-13 $11.27 $11.46 $11.21 $11.30 $7.67 379,599
2016-06-10 $11.56 $11.61 $11.41 $11.46 $7.78 481,478
2016-06-09 $12.02 $12.03 $11.76 $11.78 $8.00 402,909
2016-06-08 $12.02 $12.14 $11.92 $12.03 $8.16 760,085
2016-06-07 $11.87 $11.96 $11.70 $11.92 $8.09 711,059
2016-06-06 $12.12 $12.26 $12.03 $12.15 $8.25 576,285
2016-06-03 $12.09 $12.10 $11.95 $12.08 $8.20 354,591
2016-06-02 $11.86 $12.09 $11.77 $12.02 $8.16 783,135
2016-06-01 $11.47 $11.84 $11.40 $11.83 $8.03 433,469
2016-05-31 $11.65 $11.69 $11.53 $11.60 $7.87 463,192
2016-05-27 $11.60 $11.70 $11.43 $11.64 $7.90 706,333
2016-05-26 $11.85 $12.04 $11.83 $11.90 $8.08 325,631
2016-05-25 $11.78 $11.80 $11.56 $11.69 $7.93 597,357
2016-05-24 $11.56 $11.85 $11.50 $11.58 $7.86 747,108
2016-05-23 $10.91 $11.29 $10.88 $11.06 $7.51 694,452
2016-05-20 $11.39 $11.56 $11.37 $11.52 $7.82 577,195
2016-05-19 $10.99 $11.24 $10.82 $11.23 $7.62 518,219
2016-05-18 $11.09 $11.34 $11.00 $11.05 $7.50 649,610
2016-05-17 $11.41 $11.48 $11.12 $11.21 $7.61 697,490
2016-05-16 $11.66 $11.75 $11.45 $11.50 $7.81 495,889
2016-05-13 $12.05 $12.05 $11.58 $11.61 $7.88 888,568
2016-05-12 $12.05 $12.26 $11.90 $12.13 $8.23 700,394
2016-05-11 $12.38 $12.58 $11.96 $12.01 $8.15 795,351
2016-05-10 $12.48 $12.48 $12.07 $12.26 $8.32 401,257
2016-05-09 $13.01 $13.01 $11.86 $12.25 $8.31 627,086
2016-05-06 $13.33 $13.38 $13.14 $13.22 $8.97 307,534
2016-05-05 $14.05 $14.11 $13.43 $13.51 $9.17 257,947
2016-05-04 $13.51 $13.85 $13.47 $13.76 $9.34 543,075
2016-05-03 $13.40 $13.42 $12.90 $13.32 $9.04 531,011
2016-05-02 $14.09 $14.14 $13.85 $14.00 $9.50 264,603
2016-04-29 $14.52 $14.58 $14.16 $14.25 $9.67 265,847
2016-04-28 $14.34 $14.43 $14.27 $14.32 $9.72 304,971
2016-04-27 $14.25 $14.34 $14.15 $14.30 $9.71 496,167
2016-04-26 $13.97 $14.21 $13.93 $14.17 $9.62 403,811
2016-04-25 $14.14 $14.18 $13.83 $13.87 $9.41 322,317
2016-04-22 $13.87 $14.15 $13.85 $14.12 $9.58 376,519
2016-04-21 $14.23 $14.26 $14.02 $14.03 $9.52 239,337
2016-04-20 $14.25 $14.33 $13.94 $14.17 $9.62 335,848
2016-04-19 $14.35 $14.48 $14.28 $14.47 $9.82 294,681
2016-04-18 $13.75 $14.23 $13.72 $14.08 $9.56 460,413
2016-04-15 $13.87 $14.04 $13.67 $13.98 $9.49 345,092
2016-04-14 $14.09 $14.22 $13.77 $13.97 $9.48 553,640
2016-04-13 $13.72 $14.01 $13.59 $13.98 $9.49 550,639
2016-04-12 $13.40 $13.53 $13.14 $13.46 $9.14 597,737
2016-04-11 $13.14 $13.39 $13.14 $13.34 $9.05 620,014
2016-04-08 $12.93 $12.95 $12.62 $12.86 $8.73 734,943
2016-04-07 $12.23 $12.52 $12.14 $12.43 $8.44 879,808
2016-04-06 $12.27 $12.60 $12.16 $12.58 $8.10 668,624
2016-04-05 $12.15 $12.58 $12.10 $12.50 $8.05 747,982
2016-04-04 $13.38 $13.40 $12.23 $12.25 $7.89 781,585
2016-04-01 $13.17 $13.77 $13.07 $13.57 $8.74 720,460
2016-03-31 $13.12 $13.23 $12.86 $12.91 $8.31 474,205
2016-03-30 $13.21 $13.42 $12.91 $13.03 $8.39 438,780
2016-03-29 $12.58 $13.06 $12.46 $12.89 $8.30 577,213
2016-03-28 $12.81 $12.91 $12.75 $12.86 $8.28 426,586
2016-03-24 $12.80 $13.10 $12.57 $12.62 $8.13 645,845
2016-03-23 $14.72 $14.72 $13.27 $13.28 $8.55 1,440,178
2016-03-22 $15.15 $15.58 $15.11 $15.45 $9.95 569,100
2016-03-21 $14.81 $15.54 $14.70 $15.30 $9.85 575,897
2016-03-18 $14.98 $15.11 $14.59 $15.03 $9.68 566,060
2016-03-17 $14.02 $15.09 $13.90 $14.75 $9.50 803,815
2016-03-16 $13.39 $13.68 $13.09 $13.67 $8.80 427,462
2016-03-15 $13.89 $14.10 $13.47 $13.61 $8.76 612,368
2016-03-14 $13.38 $14.45 $13.35 $13.99 $9.01 736,902
2016-03-11 $13.22 $13.43 $13.17 $13.37 $8.61 537,854
2016-03-10 $13.01 $13.54 $12.98 $13.42 $8.64 582,845
2016-03-09 $12.88 $13.22 $12.72 $13.22 $8.51 1,113,903
2016-03-08 $13.15 $13.25 $12.92 $12.95 $8.34 443,964
2016-03-07 $13.45 $13.54 $13.30 $13.45 $8.66 328,691
2016-03-04 $13.37 $13.61 $13.12 $13.28 $8.55 504,812
2016-03-03 $13.10 $13.42 $13.07 $13.30 $8.56 443,702
2016-03-02 $12.81 $13.07 $12.81 $13.05 $8.40 418,185
2016-03-01 $12.46 $12.96 $12.35 $12.93 $8.33 680,004
2016-02-29 $12.64 $12.78 $12.56 $12.63 $8.13 450,314
2016-02-26 $12.82 $12.87 $12.35 $12.45 $8.02 305,204
2016-02-25 $12.85 $12.92 $12.64 $12.70 $8.18 310,843
2016-02-24 $12.36 $12.69 $12.21 $12.65 $8.15 424,859
2016-02-23 $12.92 $12.99 $12.59 $12.59 $8.11 388,950
2016-02-22 $13.08 $13.17 $12.97 $13.06 $8.41 451,198
2016-02-19 $12.43 $12.59 $12.27 $12.52 $8.06 441,415
2016-02-18 $12.77 $12.82 $12.48 $12.77 $8.22 437,218
2016-02-17 $11.89 $12.19 $11.79 $12.18 $7.84 969,665
2016-02-16 $11.62 $11.85 $11.51 $11.82 $7.61 640,352
2016-02-12 $11.56 $11.61 $11.37 $11.59 $7.46 613,070
2016-02-11 $11.57 $11.75 $11.37 $11.39 $7.33 370,377
2016-02-10 $11.95 $12.29 $11.71 $11.75 $7.57 482,334
2016-02-09 $11.57 $11.91 $11.52 $11.69 $7.53 259,495
2016-02-08 $12.03 $12.03 $11.62 $11.81 $7.60 385,863
2016-02-05 $12.42 $12.54 $12.10 $12.14 $7.82 406,015
2016-02-04 $12.43 $12.57 $12.32 $12.53 $8.07 1,052,791
2016-02-03 $11.57 $12.25 $11.42 $12.25 $7.89 683,069
2016-02-02 $11.52 $11.57 $11.19 $11.41 $7.35 761,310
2016-02-01 $11.92 $12.00 $11.67 $11.90 $7.66 503,849
2016-01-29 $11.67 $12.02 $11.64 $11.99 $7.72 593,482
2016-01-28 $11.47 $11.51 $11.17 $11.45 $7.37 918,505
2016-01-27 $11.64 $11.75 $11.42 $11.46 $7.38 429,440
2016-01-26 $11.38 $11.61 $11.27 $11.59 $7.46 604,053
2016-01-25 $11.69 $11.76 $11.51 $11.53 $7.42 718,780
2016-01-22 $11.59 $11.89 $11.52 $11.83 $7.62 838,923
2016-01-21 $11.86 $12.07 $11.74 $11.75 $7.57 586,461
2016-01-20 $12.12 $12.25 $11.84 $12.12 $7.80 749,905
2016-01-19 $12.07 $12.26 $11.90 $12.08 $7.78 388,453
2016-01-15 $12.24 $12.62 $12.16 $12.24 $7.88 661,627
2016-01-14 $13.02 $13.02 $12.44 $12.49 $8.04 1,157,102
2016-01-13 $13.01 $13.10 $12.73 $12.79 $8.24 1,021,733
2016-01-12 $13.56 $13.66 $13.07 $13.22 $8.51 991,779
2016-01-11 $13.60 $13.80 $13.47 $13.74 $8.85 637,965
2016-01-08 $13.36 $13.64 $13.35 $13.46 $8.67 149,043
2016-01-07 $13.34 $13.65 $13.33 $13.48 $8.68 414,764
2016-01-06 $12.79 $13.90 $12.69 $13.70 $8.82 1,115,418
2016-01-05 $13.43 $13.45 $12.81 $12.84 $8.27 964,192
2016-01-04 $13.32 $13.43 $13.19 $13.25 $8.53 664,793
2015-12-31 $13.66 $13.75 $13.54 $13.54 $8.72 535,381
2015-12-30 $14.28 $14.34 $13.73 $13.80 $8.89 788,913
2015-12-29 $15.14 $15.14 $14.73 $14.81 $9.54 370,142
2015-12-28 $15.03 $15.15 $14.90 $15.01 $9.66 708,156
2015-12-24 $14.38 $14.75 $14.33 $14.69 $9.46 130,741
2015-12-23 $14.39 $14.62 $14.30 $14.58 $9.39 330,058
2015-12-22 $14.00 $14.16 $13.86 $14.05 $9.05 442,515
2015-12-21 $13.84 $13.90 $13.53 $13.73 $8.84 394,105
2015-12-18 $13.70 $14.02 $13.54 $13.58 $8.74 610,116
2015-12-17 $14.05 $14.05 $13.34 $13.40 $8.63 417,807
2015-12-16 $13.23 $13.78 $13.14 $13.74 $8.85 520,010
2015-12-15 $13.38 $13.47 $13.26 $13.30 $8.56 259,613
2015-12-14 $12.95 $13.23 $12.89 $13.21 $8.51 329,808
2015-12-11 $13.12 $13.31 $13.07 $13.10 $8.43 984,215
2015-12-10 $13.86 $13.88 $13.48 $13.52 $8.71 410,104
2015-12-09 $14.35 $14.47 $13.78 $13.98 $9.00 923,168
2015-12-08 $13.80 $13.95 $13.39 $13.63 $8.78 775,797
2015-12-07 $14.83 $14.95 $14.05 $14.21 $9.15 1,083,584
2015-12-04 $14.24 $14.36 $13.89 $14.05 $9.05 902,495
2015-12-03 $13.66 $14.02 $13.56 $13.70 $8.82 663,444
2015-12-02 $13.39 $13.55 $13.19 $13.48 $8.68 468,786
2015-12-01 $13.38 $13.39 $12.91 $13.20 $8.50 586,712
2015-11-30 $13.71 $13.82 $13.40 $13.44 $8.65 898,970
2015-11-27 $13.66 $13.76 $13.48 $13.54 $8.72 338,953
2015-11-25 $13.42 $13.69 $13.28 $13.56 $8.73 605,707
2015-11-24 $13.79 $13.90 $13.39 $13.82 $8.90 777,823
2015-11-23 $14.23 $14.23 $13.51 $13.73 $8.84 867,778
2015-11-20 $14.06 $14.61 $13.97 $14.52 $9.35 1,481,848
2015-11-19 $13.60 $14.16 $13.50 $14.05 $9.05 889,274
2015-11-18 $13.20 $13.39 $13.04 $13.36 $8.60 541,553
2015-11-17 $13.11 $13.42 $12.96 $13.06 $8.41 744,608
2015-11-16 $12.32 $12.62 $12.29 $12.51 $8.05 1,147,435
2015-11-13 $12.07 $12.35 $11.89 $12.10 $7.79 977,632
2015-11-12 $12.43 $12.58 $12.19 $12.23 $7.87 779,345
2015-11-11 $12.33 $12.53 $12.13 $12.49 $8.04 682,467
2015-11-10 $11.72 $11.86 $11.40 $11.73 $7.55 514,508
2015-11-09 $11.86 $11.98 $11.63 $11.69 $7.53 696,926
2015-11-06 $11.36 $11.86 $11.30 $11.84 $7.62 679,654
2015-11-05 $11.52 $11.64 $11.33 $11.44 $7.37 1,220,807
2015-11-04 $11.51 $11.66 $11.24 $11.25 $7.24 970,379
2015-11-03 $11.19 $11.53 $11.19 $11.49 $7.40 815,952
2015-11-02 $11.11 $11.50 $11.09 $11.34 $7.30 499,390
2015-10-30 $11.21 $11.42 $11.04 $11.15 $7.18 759,639
2015-10-29 $10.63 $11.12 $10.60 $10.89 $7.01 647,399
2015-10-28 $11.05 $11.42 $10.79 $11.02 $7.10 969,577
2015-10-27 $10.81 $11.11 $10.78 $11.07 $7.13 721,290
2015-10-26 $10.64 $10.89 $10.60 $10.78 $6.94 588,843
2015-10-23 $10.47 $10.63 $10.42 $10.56 $6.80 414,846
2015-10-22 $10.56 $10.68 $10.46 $10.53 $6.78 772,039
2015-10-21 $10.16 $10.39 $10.05 $10.24 $6.59 644,527
2015-10-20 $10.36 $10.59 $10.22 $10.26 $6.61 1,481,503
2015-10-19 $10.56 $10.73 $10.23 $10.62 $6.84 1,078,803
2015-10-16 $10.05 $10.49 $10.02 $10.18 $6.55 1,046,198
2015-10-15 $9.92 $9.94 $9.44 $9.74 $6.27 624,578
2015-10-14 $9.71 $9.98 $9.62 $9.88 $6.36 974,579
2015-10-13 $9.63 $9.85 $9.54 $9.64 $6.21 519,580
2015-10-12 $10.01 $10.06 $9.79 $9.82 $6.32 269,368
2015-10-09 $9.97 $10.13 $9.69 $9.96 $6.41 727,093
2015-10-08 $9.77 $10.05 $9.65 $9.98 $6.43 704,175
2015-10-07 $9.98 $10.19 $9.55 $9.73 $6.26 990,128
2015-10-06 $9.34 $9.82 $9.31 $9.78 $6.30 911,611
2015-10-05 $9.10 $9.25 $8.92 $9.19 $5.92 816,625
2015-10-02 $8.63 $9.15 $8.51 $9.10 $5.86 750,757
2015-10-01 $8.45 $8.75 $8.40 $8.72 $5.61 682,583
2015-09-30 $8.27 $8.48 $8.16 $8.43 $5.43 771,389
2015-09-29 $7.87 $8.06 $7.75 $7.97 $5.13 715,832
2015-09-28 $8.31 $8.32 $7.87 $7.88 $5.07 474,704
2015-09-25 $8.13 $8.49 $8.11 $8.39 $5.40 994,939
2015-09-24 $7.69 $8.07 $7.57 $8.06 $5.19 837,432
2015-09-23 $7.82 $8.02 $7.72 $7.86 $5.06 492,471
2015-09-22 $7.70 $7.82 $7.59 $7.69 $4.95 571,901
2015-09-21 $7.86 $8.09 $7.78 $7.84 $5.05 436,069
2015-09-18 $7.67 $8.15 $7.62 $7.73 $4.98 702,830
2015-09-17 $8.04 $8.26 $7.93 $7.97 $5.13 569,630
2015-09-16 $7.91 $8.33 $7.91 $8.28 $5.33 306,815
2015-09-15 $7.92 $8.00 $7.78 $7.90 $5.09 374,836
2015-09-14 $7.91 $8.16 $7.62 $8.13 $5.23 494,503
2015-09-11 $8.07 $8.14 $7.78 $7.84 $5.05 418,218
2015-09-10 $7.99 $8.19 $7.94 $8.11 $5.22 812,152
2015-09-09 $8.03 $8.36 $8.00 $8.08 $5.20 904,871
2015-09-08 $8.14 $8.16 $7.89 $7.96 $5.13 452,836

Braskem S.A. (BAK) News Headlines

Recent Braskem S.A. (BAK) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.