BBVA Argentina (BBAR) Exchange: NYSE

Data as of March 28, 2024

$8.47 ($0.00) 0.00%

BBVA Argentina - Daily Information
Click for more stock information on BBVA Argentina.
Daily Information Data
Date March 28, 2024
Open $8.55
Previous Close $8.47
High $8.94
Low $8.38
Adjusted Open $8.55
Previous Adjusted Close $8.47
Adjusted High $8.94
Adjusted Low $8.38

About BBVA Argentina (BBAR)

BBVA Argentina is a national banking organization inproviding financial products and services to various businesses and individuals in Argentina. It was formerly known as Banco Francés, before being rebranded as BBVA Argentin in 2020. The bank has more than 1,000 branches and ATMs, over 3.5 million customers and 31,000 employees across the country. Since its beginnings, BBVA Argentina has grown to become a leader in both the retail banking and commercial banking sectors and is now one of the most important private banks in the country.

Historical Stock Data for BBVA Argentina (BBAR)

Date Open High Low Close Adj.Close Volume
2024-03-25 $8.55 $8.94 $8.38 $8.47 $8.47 1,412,501
2024-03-22 $8.45 $8.60 $8.23 $8.47 $8.47 1,295,591
2024-03-21 $8.30 $8.51 $7.94 $8.33 $8.33 1,489,509
2024-03-20 $7.93 $8.29 $7.83 $8.19 $8.19 1,273,358
2024-03-19 $8.05 $8.22 $7.76 $7.93 $7.93 1,021,742
2024-03-18 $7.84 $8.05 $7.69 $8.05 $8.05 810,341
2024-03-15 $7.47 $7.87 $7.42 $7.84 $7.84 839,573
2024-03-14 $7.97 $7.97 $7.47 $7.57 $7.57 1,206,198
2024-03-13 $7.26 $7.86 $7.26 $7.83 $7.83 1,210,257
2024-03-12 $7.06 $7.48 $6.98 $7.31 $7.31 1,582,631
2024-03-11 $7.37 $7.49 $6.83 $7.00 $7.00 1,378,478
2024-03-08 $7.46 $7.54 $7.15 $7.37 $7.37 1,200,648
2024-03-07 $7.33 $7.70 $7.26 $7.55 $7.44 2,399,043
2024-03-06 $6.67 $7.38 $6.58 $7.25 $7.14 3,690,064
2024-03-05 $6.51 $6.97 $6.35 $6.41 $6.31 1,020,701
2024-03-04 $6.71 $6.91 $6.51 $6.54 $6.44 1,028,378
2024-03-01 $6.42 $6.46 $6.19 $6.36 $6.26 540,527
2024-02-29 $6.25 $6.53 $6.18 $6.34 $6.24 945,210
2024-02-28 $6.06 $6.23 $6.04 $6.13 $6.13 434,496
2024-02-27 $6.33 $6.53 $6.10 $6.12 $6.12 897,363
2024-02-26 $6.27 $6.51 $6.19 $6.33 $6.33 722,771
2024-02-23 $6.08 $6.30 $5.97 $6.19 $6.19 885,683
2024-02-22 $5.80 $6.24 $5.79 $6.04 $6.04 936,041
2024-02-21 $5.74 $5.83 $5.65 $5.72 $5.72 491,084
2024-02-20 $5.69 $6.01 $5.69 $5.82 $5.82 618,574
2024-02-16 $5.62 $5.82 $5.62 $5.75 $5.75 810,036
2024-02-15 $5.54 $5.70 $5.49 $5.66 $5.66 688,221
2024-02-14 $5.35 $5.60 $5.35 $5.51 $5.51 656,953
2024-02-13 $5.34 $5.41 $5.24 $5.35 $5.35 406,922
2024-02-12 $5.36 $5.47 $5.31 $5.37 $5.37 541,085
2024-02-09 $5.01 $5.43 $5.01 $5.39 $5.39 1,184,237
2024-02-08 $5.26 $5.32 $5.04 $5.05 $5.05 831,994
2024-02-07 $5.41 $5.52 $5.19 $5.30 $5.30 1,230,356
2024-02-06 $5.70 $5.91 $5.70 $5.73 $5.73 803,166
2024-02-05 $6.07 $6.23 $5.67 $5.71 $5.71 874,519
2024-02-02 $5.95 $6.15 $5.92 $6.10 $6.10 916,312
2024-02-01 $6.03 $6.18 $5.94 $6.05 $6.05 943,819
2024-01-31 $6.00 $6.31 $5.96 $6.03 $6.03 1,292,856
2024-01-30 $6.04 $6.27 $5.97 $6.00 $6.00 1,411,328
2024-01-29 $6.24 $6.32 $5.93 $6.10 $6.10 1,468,755
2024-01-26 $6.16 $6.37 $6.01 $6.34 $6.34 1,071,061
2024-01-25 $5.69 $6.15 $5.67 $6.07 $6.07 1,362,559
2024-01-24 $5.63 $5.79 $5.60 $5.64 $5.64 1,042,859
2024-01-23 $5.52 $5.65 $5.43 $5.55 $5.55 713,896
2024-01-22 $5.24 $5.62 $5.24 $5.58 $5.58 1,362,068
2024-01-19 $5.03 $5.25 $4.97 $5.24 $5.24 667,644
2024-01-18 $4.91 $5.04 $4.82 $5.01 $5.01 567,829
2024-01-17 $4.65 $4.96 $4.63 $4.94 $4.94 882,496
2024-01-16 $4.77 $4.78 $4.65 $4.71 $4.71 621,204
2024-01-12 $4.85 $4.93 $4.79 $4.85 $4.85 416,434
2024-01-11 $4.87 $4.91 $4.76 $4.80 $4.80 570,518
2024-01-10 $4.75 $4.87 $4.64 $4.83 $4.83 708,768
2024-01-09 $4.94 $5.04 $4.69 $4.70 $4.70 899,566
2024-01-08 $4.94 $5.05 $4.86 $5.04 $5.04 685,393
2024-01-05 $4.94 $5.03 $4.87 $4.93 $4.93 568,595
2024-01-04 $5.16 $5.21 $4.95 $4.95 $4.95 914,570
2024-01-03 $5.25 $5.38 $5.14 $5.16 $5.16 606,816
2024-01-02 $5.39 $5.51 $5.21 $5.25 $5.25 617,135
2023-12-29 $5.47 $5.58 $5.43 $5.44 $5.44 327,996
2023-12-28 $5.65 $5.65 $5.46 $5.50 $5.50 746,820
2023-12-27 $5.66 $5.81 $5.64 $5.69 $5.69 866,063
2023-12-26 $5.77 $5.90 $5.61 $5.66 $5.66 919,969
2023-12-22 $5.57 $5.87 $5.40 $5.74 $5.74 1,086,047
2023-12-21 $5.53 $5.95 $5.36 $5.56 $5.56 2,350,655
2023-12-20 $5.06 $5.59 $5.05 $5.35 $5.35 1,471,498
2023-12-19 $5.29 $5.31 $5.04 $5.10 $5.10 974,162
2023-12-18 $5.20 $5.35 $5.15 $5.30 $5.30 917,372
2023-12-15 $5.41 $5.42 $5.17 $5.22 $5.22 1,131,721
2023-12-14 $5.69 $5.78 $5.36 $5.43 $5.43 1,208,594
2023-12-13 $5.20 $5.53 $4.96 $5.53 $5.53 1,325,048
2023-12-12 $5.42 $5.47 $5.12 $5.24 $5.24 1,086,965
2023-12-11 $5.30 $5.48 $5.18 $5.37 $5.37 879,153
2023-12-08 $5.25 $5.35 $5.07 $5.34 $5.34 873,280
2023-12-07 $5.33 $5.46 $5.16 $5.24 $5.24 887,743
2023-12-06 $5.48 $5.52 $5.21 $5.31 $5.31 1,072,588
2023-12-05 $5.36 $5.60 $5.31 $5.47 $5.47 918,644
2023-12-04 $5.53 $5.53 $5.23 $5.34 $5.34 736,098
2023-12-01 $5.60 $5.60 $5.39 $5.48 $5.48 906,437
2023-11-30 $5.71 $5.71 $5.48 $5.59 $5.59 833,205
2023-11-29 $5.35 $5.72 $5.16 $5.61 $5.61 1,639,719
2023-11-28 $5.79 $5.84 $5.23 $5.31 $5.31 2,265,817
2023-11-27 $5.60 $5.93 $5.26 $5.66 $5.66 3,879,071
2023-11-24 $4.55 $5.25 $4.46 $5.24 $5.24 1,749,638
2023-11-22 $5.18 $5.20 $4.25 $4.37 $4.37 2,520,070
2023-11-21 $5.24 $5.24 $4.91 $5.00 $5.00 1,064,971
2023-11-20 $5.22 $5.47 $4.96 $5.23 $5.23 3,449,587
2023-11-17 $4.28 $4.46 $4.26 $4.41 $4.41 790,963
2023-11-16 $4.24 $4.29 $4.15 $4.25 $4.25 499,438
2023-11-15 $4.31 $4.36 $4.22 $4.23 $4.23 368,505
2023-11-14 $4.27 $4.32 $4.20 $4.29 $4.29 327,900
2023-11-13 $4.22 $4.26 $4.12 $4.18 $4.18 300,535
2023-11-10 $4.18 $4.31 $4.18 $4.21 $4.21 312,146
2023-11-09 $4.13 $4.29 $4.09 $4.17 $4.17 380,730
2023-11-08 $4.38 $4.38 $4.09 $4.11 $4.11 458,114
2023-11-07 $4.31 $4.44 $4.22 $4.29 $4.29 466,067
2023-11-06 $4.35 $4.37 $4.25 $4.30 $4.30 213,585
2023-11-03 $4.33 $4.46 $4.32 $4.38 $4.38 578,188
2023-11-02 $4.25 $4.36 $4.22 $4.31 $4.31 602,975
2023-11-01 $3.92 $4.26 $3.90 $4.22 $4.22 616,512
2023-10-31 $3.87 $3.97 $3.86 $3.92 $3.92 436,945
2023-10-30 $4.19 $4.23 $3.87 $3.90 $3.90 953,278
2023-10-27 $4.24 $4.29 $4.12 $4.15 $4.15 467,013
2023-10-26 $4.10 $4.24 $4.07 $4.23 $4.23 655,962
2023-10-25 $3.80 $4.21 $3.80 $4.11 $4.11 888,142
2023-10-24 $4.09 $4.10 $3.85 $3.85 $3.85 528,184
2023-10-23 $3.93 $4.11 $3.78 $4.00 $4.00 1,159,196
2023-10-20 $4.10 $4.14 $3.93 $3.99 $3.99 621,291
2023-10-19 $4.18 $4.26 $4.06 $4.10 $4.10 549,287
2023-10-18 $4.29 $4.36 $4.13 $4.23 $4.23 688,005
2023-10-17 $4.15 $4.32 $4.15 $4.31 $4.31 612,204
2023-10-16 $4.13 $4.22 $4.10 $4.19 $4.19 186,053
2023-10-13 $4.27 $4.34 $4.09 $4.10 $4.10 273,452
2023-10-12 $4.29 $4.39 $4.16 $4.24 $4.24 862,535
2023-10-11 $4.18 $4.29 $4.18 $4.26 $4.26 353,668
2023-10-10 $4.28 $4.29 $4.09 $4.15 $4.15 651,915
2023-10-09 $4.24 $4.33 $4.20 $4.24 $4.24 333,980
2023-10-06 $4.19 $4.41 $4.15 $4.28 $4.28 688,090
2023-10-05 $4.07 $4.26 $4.07 $4.23 $4.23 582,113
2023-10-04 $4.01 $4.09 $3.94 $4.08 $4.08 884,300
2023-10-03 $4.09 $4.18 $3.98 $4.02 $4.02 1,252,730
2023-10-02 $4.14 $4.22 $4.08 $4.14 $4.14 766,054
2023-09-29 $4.41 $4.49 $4.13 $4.15 $4.15 568,948
2023-09-28 $4.39 $4.50 $4.33 $4.42 $4.42 274,560
2023-09-27 $4.47 $4.54 $4.40 $4.40 $4.34 570,814
2023-09-26 $4.53 $4.61 $4.39 $4.44 $4.38 784,869
2023-09-25 $4.71 $4.76 $4.54 $4.56 $4.49 543,605
2023-09-22 $4.86 $4.93 $4.72 $4.72 $4.65 378,026
2023-09-21 $4.85 $4.92 $4.72 $4.84 $4.77 565,932
2023-09-20 $5.10 $5.17 $4.89 $4.91 $4.84 447,529
2023-09-19 $5.20 $5.24 $5.04 $5.05 $4.98 393,821
2023-09-18 $5.09 $5.24 $4.99 $5.20 $5.13 442,799
2023-09-15 $5.11 $5.15 $4.96 $5.06 $4.99 585,355
2023-09-14 $5.04 $5.15 $5.00 $5.11 $5.04 463,035
2023-09-13 $5.02 $5.13 $4.93 $4.99 $4.92 447,853
2023-09-12 $4.80 $5.08 $4.75 $5.02 $4.95 657,924
2023-09-11 $4.97 $5.08 $4.81 $4.89 $4.82 693,171
2023-09-08 $5.26 $5.44 $4.84 $4.92 $4.85 968,461
2023-09-07 $5.29 $5.39 $5.23 $5.30 $5.22 501,027
2023-09-06 $5.31 $5.51 $5.25 $5.34 $5.26 584,183
2023-09-05 $5.44 $5.55 $5.31 $5.33 $5.25 525,455
2023-09-01 $5.72 $5.79 $5.47 $5.49 $5.41 579,562
2023-08-31 $5.78 $5.78 $5.52 $5.72 $5.64 685,721
2023-08-30 $5.97 $6.09 $5.71 $5.75 $5.67 603,963
2023-08-29 $5.84 $6.14 $5.82 $5.97 $5.88 876,742
2023-08-28 $5.44 $5.86 $5.38 $5.83 $5.75 772,778
2023-08-25 $5.11 $5.46 $5.05 $5.44 $5.36 681,523
2023-08-24 $5.09 $5.34 $4.99 $5.07 $5.00 583,829
2023-08-23 $5.08 $5.26 $4.96 $5.18 $5.03 676,321
2023-08-22 $4.91 $5.07 $4.87 $5.01 $4.87 615,005
2023-08-21 $4.87 $4.98 $4.80 $4.88 $4.74 259,807
2023-08-18 $4.88 $5.12 $4.83 $4.93 $4.79 443,950
2023-08-17 $5.23 $5.30 $4.92 $4.93 $4.79 557,899
2023-08-16 $5.17 $5.39 $5.06 $5.19 $5.04 683,816
2023-08-15 $5.22 $5.47 $5.12 $5.18 $5.03 776,772
2023-08-14 $5.20 $5.57 $4.48 $5.32 $5.17 1,261,749
2023-08-11 $5.39 $5.53 $5.27 $5.39 $5.24 709,746
2023-08-10 $5.39 $5.56 $5.33 $5.43 $5.19 592,653
2023-08-09 $5.40 $5.51 $5.30 $5.33 $5.10 640,026
2023-08-08 $5.15 $5.54 $5.09 $5.43 $5.19 638,833
2023-08-07 $5.27 $5.30 $5.17 $5.22 $4.99 331,579
2023-08-04 $5.14 $5.37 $5.12 $5.27 $5.27 307,256
2023-08-03 $5.20 $5.27 $5.10 $5.13 $5.13 336,473
2023-08-02 $5.43 $5.49 $5.22 $5.24 $5.24 426,458
2023-08-01 $5.62 $5.70 $5.41 $5.49 $5.49 332,413
2023-07-31 $5.70 $5.75 $5.60 $5.66 $5.66 201,966
2023-07-28 $5.71 $5.80 $5.60 $5.68 $5.68 458,501
2023-07-27 $6.02 $6.06 $5.49 $5.53 $5.53 1,223,913
2023-07-26 $5.90 $6.07 $5.89 $6.03 $6.03 468,357
2023-07-25 $5.95 $6.00 $5.73 $5.90 $5.90 719,411
2023-07-24 $6.10 $6.29 $5.89 $5.92 $5.92 865,866
2023-07-21 $5.83 $6.13 $5.77 $6.03 $6.03 794,110
2023-07-20 $5.79 $5.91 $5.68 $5.89 $5.83 413,034
2023-07-19 $6.07 $6.07 $5.68 $5.74 $5.68 666,980
2023-07-18 $6.01 $6.14 $5.94 $5.97 $5.91 450,837
2023-07-17 $5.59 $6.06 $5.59 $6.01 $5.95 750,608
2023-07-14 $6.03 $6.03 $5.58 $5.61 $5.56 679,182
2023-07-13 $5.92 $6.12 $5.91 $6.00 $5.94 1,096,620
2023-07-12 $5.89 $5.99 $5.75 $5.89 $5.83 433,861
2023-07-11 $5.83 $5.86 $5.66 $5.83 $5.77 426,587
2023-07-10 $5.90 $5.91 $5.75 $5.82 $5.76 419,879
2023-07-07 $5.67 $5.93 $5.67 $5.92 $5.86 1,038,556
2023-07-06 $6.11 $6.11 $5.62 $5.65 $5.65 837,530
2023-07-05 $6.17 $6.23 $5.95 $6.18 $6.18 873,787
2023-07-03 $6.17 $6.36 $6.13 $6.19 $6.19 371,003
2023-06-30 $6.23 $6.31 $6.12 $6.13 $6.13 468,146
2023-06-29 $6.09 $6.27 $6.00 $6.19 $6.19 758,438
2023-06-28 $6.06 $6.46 $6.01 $6.14 $6.14 788,112
2023-06-27 $6.33 $6.35 $5.93 $6.10 $6.10 1,203,341
2023-06-26 $6.25 $6.60 $6.15 $6.31 $6.31 1,065,167
2023-06-23 $5.98 $6.22 $5.86 $6.10 $6.10 869,606
2023-06-22 $6.29 $6.29 $5.92 $5.98 $5.98 706,274
2023-06-21 $6.13 $6.39 $6.12 $6.27 $6.27 1,287,587
2023-06-20 $5.96 $6.15 $5.84 $6.12 $6.12 821,302
2023-06-16 $5.57 $5.90 $5.46 $5.89 $5.89 1,148,121
2023-06-15 $5.57 $5.80 $5.50 $5.57 $5.57 849,346
2023-06-14 $5.43 $5.60 $5.36 $5.50 $5.50 675,095
2023-06-13 $5.28 $5.44 $5.28 $5.40 $5.40 501,718
2023-06-12 $5.33 $5.46 $5.29 $5.34 $5.34 570,338
2023-06-09 $5.27 $5.45 $5.26 $5.38 $5.38 740,995
2023-06-08 $5.45 $5.50 $5.24 $5.24 $5.24 968,158
2023-06-07 $5.28 $5.54 $5.20 $5.44 $5.44 1,127,689
2023-06-06 $4.68 $5.27 $4.68 $5.24 $5.24 1,063,211
2023-06-05 $4.51 $4.68 $4.43 $4.67 $4.67 433,016
2023-06-02 $4.61 $4.66 $4.49 $4.51 $4.51 504,462
2023-06-01 $4.38 $4.60 $4.38 $4.54 $4.54 980,461
2023-05-31 $4.45 $4.47 $4.33 $4.38 $4.38 367,262
2023-05-30 $4.42 $4.50 $4.29 $4.48 $4.48 505,193
2023-05-26 $4.34 $4.51 $4.32 $4.40 $4.40 245,267
2023-05-25 $4.39 $4.44 $4.27 $4.34 $4.34 191,732
2023-05-24 $4.37 $4.42 $4.19 $4.41 $4.41 664,642
2023-05-23 $4.22 $4.50 $4.20 $4.36 $4.36 615,985
2023-05-22 $4.33 $4.42 $4.23 $4.23 $4.23 426,749
2023-05-19 $4.33 $4.35 $4.20 $4.31 $4.31 597,853
2023-05-18 $4.46 $4.46 $4.29 $4.30 $4.30 488,217
2023-05-17 $4.40 $4.52 $4.31 $4.48 $4.48 586,895
2023-05-16 $4.57 $4.68 $4.32 $4.32 $4.32 642,972
2023-05-15 $4.56 $4.59 $4.39 $4.56 $4.56 420,195
2023-05-12 $4.55 $4.71 $4.48 $4.57 $4.57 802,609
2023-05-11 $4.34 $4.64 $4.30 $4.54 $4.54 734,893
2023-05-10 $4.28 $4.45 $4.28 $4.39 $4.39 485,457
2023-05-09 $4.19 $4.36 $4.17 $4.30 $4.30 343,399
2023-05-08 $4.19 $4.34 $4.19 $4.24 $4.24 635,343
2023-05-05 $3.98 $4.19 $3.96 $4.14 $4.14 734,031
2023-05-04 $3.95 $3.99 $3.74 $3.87 $3.87 940,152
2023-05-03 $4.10 $4.12 $3.98 $4.00 $4.00 568,773
2023-05-02 $4.15 $4.15 $4.03 $4.10 $4.10 511,661
2023-05-01 $4.27 $4.32 $4.01 $4.16 $4.16 424,213
2023-04-28 $4.30 $4.32 $4.18 $4.28 $4.28 492,828
2023-04-27 $4.40 $4.44 $4.26 $4.32 $4.32 321,218
2023-04-26 $4.43 $4.51 $4.37 $4.40 $4.40 277,246
2023-04-25 $4.43 $4.43 $4.29 $4.42 $4.42 543,869
2023-04-24 $4.45 $4.55 $4.39 $4.48 $4.48 389,366
2023-04-21 $4.60 $4.64 $4.43 $4.46 $4.46 424,593
2023-04-20 $4.47 $4.71 $4.46 $4.61 $4.61 614,690
2023-04-19 $4.79 $4.84 $4.47 $4.52 $4.52 1,138,610
2023-04-18 $5.00 $5.18 $4.88 $4.89 $4.89 848,374
2023-04-17 $4.87 $5.18 $4.80 $5.02 $5.02 1,558,242
2023-04-14 $4.70 $4.92 $4.70 $4.90 $4.90 673,480
2023-04-13 $4.60 $4.74 $4.54 $4.67 $4.67 538,640
2023-04-12 $4.57 $4.63 $4.47 $4.60 $4.60 581,963
2023-04-11 $4.20 $4.46 $4.20 $4.44 $4.44 735,923
2023-04-10 $3.92 $4.16 $3.85 $4.14 $4.14 570,848
2023-04-06 $3.96 $4.00 $3.92 $3.92 $3.92 146,958
2023-04-05 $3.92 $4.00 $3.90 $3.97 $3.97 605,441
2023-04-04 $4.07 $4.07 $3.88 $3.97 $3.97 544,441
2023-04-03 $3.96 $4.07 $3.90 $4.04 $4.04 495,513
2023-03-31 $4.18 $4.23 $3.87 $3.92 $3.92 496,044
2023-03-30 $4.26 $4.26 $4.09 $4.16 $4.16 573,375
2023-03-29 $4.14 $4.25 $4.08 $4.20 $4.20 728,701
2023-03-28 $4.08 $4.18 $4.01 $4.12 $4.12 776,146
2023-03-27 $3.95 $4.10 $3.90 $4.05 $4.05 657,738
2023-03-24 $3.82 $3.91 $3.73 $3.88 $3.88 254,685
2023-03-23 $4.01 $4.08 $3.78 $3.83 $3.83 733,122
2023-03-22 $4.06 $4.10 $3.97 $3.98 $3.98 641,638
2023-03-21 $3.85 $4.13 $3.85 $4.07 $4.07 710,326
2023-03-20 $3.87 $3.97 $3.77 $3.77 $3.77 432,582
2023-03-17 $4.09 $4.09 $3.87 $3.90 $3.90 719,128
2023-03-16 $3.91 $4.18 $3.83 $4.14 $4.14 743,642
2023-03-15 $4.10 $4.11 $3.90 $3.93 $3.93 1,178,515
2023-03-14 $4.44 $4.57 $4.26 $4.26 $4.26 950,811
2023-03-13 $4.60 $4.61 $4.32 $4.34 $4.34 853,779
2023-03-10 $4.84 $4.87 $4.55 $4.57 $4.57 969,767
2023-03-09 $5.19 $5.29 $4.89 $4.93 $4.93 758,582
2023-03-08 $4.89 $5.21 $4.86 $5.20 $5.20 891,115
2023-03-07 $5.19 $5.19 $4.84 $4.89 $4.89 730,880
2023-03-06 $4.95 $5.13 $4.79 $5.09 $5.09 864,983
2023-03-03 $4.81 $4.99 $4.73 $4.96 $4.96 825,155
2023-03-02 $5.19 $5.19 $4.81 $4.83 $4.83 701,353
2023-03-01 $5.19 $5.19 $4.97 $5.17 $5.17 896,135
2023-02-28 $5.16 $5.19 $5.02 $5.11 $5.11 754,604
2023-02-27 $5.08 $5.16 $5.00 $5.13 $5.13 791,280
2023-02-24 $4.92 $5.04 $4.82 $5.04 $5.04 2,031,266
2023-02-23 $4.61 $4.82 $4.61 $4.79 $4.79 485,809
2023-02-22 $4.72 $4.74 $4.57 $4.59 $4.59 309,095
2023-02-21 $4.61 $4.78 $4.61 $4.66 $4.66 390,051
2023-02-17 $4.82 $4.82 $4.42 $4.64 $4.64 1,194,775
2023-02-16 $4.60 $4.90 $4.60 $4.84 $4.84 1,070,301
2023-02-15 $4.64 $4.70 $4.56 $4.64 $4.64 452,084
2023-02-14 $4.63 $4.77 $4.63 $4.72 $4.72 536,115
2023-02-13 $4.40 $4.65 $4.33 $4.63 $4.63 712,104
2023-02-10 $4.32 $4.41 $4.30 $4.37 $4.37 465,764
2023-02-09 $4.43 $4.48 $4.30 $4.34 $4.34 513,027
2023-02-08 $4.36 $4.45 $4.28 $4.43 $4.43 298,383
2023-02-07 $4.35 $4.44 $4.32 $4.35 $4.35 522,167
2023-02-06 $4.26 $4.38 $4.21 $4.37 $4.37 411,351
2023-02-03 $4.49 $4.52 $4.27 $4.29 $4.29 440,411
2023-02-02 $4.54 $4.62 $4.44 $4.52 $4.52 529,815
2023-02-01 $4.62 $4.66 $4.40 $4.53 $4.53 623,313
2023-01-31 $4.49 $4.70 $4.49 $4.65 $4.65 608,353
2023-01-30 $4.59 $4.63 $4.44 $4.45 $4.45 379,632
2023-01-27 $4.78 $4.83 $4.61 $4.63 $4.63 551,538
2023-01-26 $4.84 $4.89 $4.73 $4.80 $4.80 557,331
2023-01-25 $4.62 $4.86 $4.56 $4.79 $4.79 685,206
2023-01-24 $4.62 $4.79 $4.61 $4.66 $4.66 643,067
2023-01-23 $4.77 $4.87 $4.63 $4.69 $4.69 627,565
2023-01-20 $4.58 $4.79 $4.51 $4.78 $4.78 640,787
2023-01-19 $4.38 $4.58 $4.20 $4.57 $4.57 1,434,973
2023-01-18 $5.10 $5.11 $4.44 $4.47 $4.47 1,923,389
2023-01-17 $4.60 $4.95 $4.60 $4.92 $4.92 893,198
2023-01-13 $4.62 $4.77 $4.53 $4.66 $4.66 753,729
2023-01-12 $4.48 $4.70 $4.42 $4.63 $4.63 1,149,484
2023-01-11 $4.26 $4.59 $4.24 $4.54 $4.54 1,066,192
2023-01-10 $4.30 $4.31 $4.15 $4.20 $4.20 641,708
2023-01-09 $4.17 $4.30 $4.11 $4.25 $4.25 818,017
2023-01-06 $4.16 $4.36 $4.14 $4.19 $4.19 1,250,587
2023-01-05 $3.90 $4.12 $3.85 $4.10 $4.10 1,010,322
2023-01-04 $3.74 $3.92 $3.67 $3.88 $3.88 762,452
2023-01-03 $3.91 $4.03 $3.69 $3.69 $3.69 962,838
2022-12-30 $3.76 $3.91 $3.74 $3.90 $3.90 548,114
2022-12-29 $3.78 $3.92 $3.78 $3.80 $3.80 1,079,200
2022-12-28 $3.62 $3.88 $3.56 $3.77 $3.77 1,147,221
2022-12-27 $3.56 $3.67 $3.46 $3.67 $3.67 838,129
2022-12-23 $3.55 $3.65 $3.45 $3.60 $3.60 862,603
2022-12-22 $3.52 $3.58 $3.40 $3.57 $3.55 716,315
2022-12-21 $3.29 $3.49 $3.26 $3.43 $3.41 1,091,458
2022-12-20 $3.04 $3.32 $3.04 $3.29 $3.28 883,947
2022-12-19 $2.89 $3.05 $2.87 $3.02 $3.01 570,435
2022-12-16 $2.86 $2.94 $2.86 $2.89 $2.88 750,275
2022-12-15 $2.88 $2.89 $2.81 $2.88 $2.87 465,389
2022-12-14 $2.85 $2.89 $2.79 $2.87 $2.86 635,236
2022-12-13 $2.94 $2.96 $2.83 $2.85 $2.84 490,466
2022-12-12 $2.78 $2.91 $2.78 $2.88 $2.87 648,863
2022-12-09 $2.81 $2.83 $2.74 $2.77 $2.76 409,126
2022-12-08 $3.01 $3.09 $2.81 $2.81 $2.80 604,147
2022-12-07 $2.86 $3.02 $2.86 $3.01 $3.00 607,523
2022-12-06 $2.90 $2.94 $2.82 $2.88 $2.87 708,743
2022-12-05 $3.05 $3.08 $2.89 $2.90 $2.89 674,853
2022-12-02 $3.17 $3.20 $3.08 $3.08 $3.08 633,047
2022-12-01 $3.21 $3.23 $3.14 $3.19 $3.19 596,698
2022-11-30 $3.18 $3.26 $3.16 $3.23 $3.23 432,836
2022-11-29 $3.31 $3.38 $3.20 $3.21 $3.21 668,245
2022-11-28 $3.17 $3.33 $3.15 $3.30 $3.30 858,756
2022-11-25 $3.02 $3.27 $3.00 $3.21 $3.21 823,724
2022-11-23 $2.81 $3.02 $2.81 $3.02 $3.02 630,620
2022-11-22 $2.72 $2.77 $2.66 $2.74 $2.72 227,111
2022-11-21 $2.73 $2.75 $2.61 $2.70 $2.68 313,984
2022-11-18 $2.71 $2.75 $2.65 $2.71 $2.71 241,438
2022-11-17 $2.67 $2.71 $2.62 $2.71 $2.71 428,466
2022-11-16 $2.79 $2.79 $2.69 $2.70 $2.70 318,849
2022-11-15 $2.85 $2.92 $2.76 $2.77 $2.77 334,789
2022-11-14 $2.92 $2.94 $2.80 $2.84 $2.84 526,015
2022-11-11 $2.82 $2.92 $2.81 $2.87 $2.87 791,371
2022-11-10 $2.96 $2.97 $2.80 $2.80 $2.80 812,706
2022-11-09 $3.06 $3.06 $2.87 $2.88 $2.88 739,690
2022-11-08 $3.10 $3.14 $3.01 $3.08 $3.08 417,506
2022-11-07 $3.16 $3.18 $3.06 $3.07 $3.07 315,457
2022-11-04 $3.22 $3.24 $3.13 $3.15 $3.15 418,677
2022-11-03 $3.12 $3.20 $3.07 $3.13 $3.13 430,718
2022-11-02 $3.27 $3.27 $3.12 $3.13 $3.13 545,833
2022-11-01 $3.07 $3.25 $3.05 $3.25 $3.25 637,950
2022-10-31 $3.03 $3.16 $3.01 $3.01 $3.01 953,169
2022-10-28 $3.09 $3.13 $2.98 $3.02 $3.02 661,554
2022-10-27 $3.07 $3.13 $3.01 $3.11 $3.11 543,493
2022-10-26 $3.11 $3.17 $3.04 $3.06 $3.06 462,778
2022-10-25 $3.06 $3.12 $3.01 $3.10 $3.10 746,050
2022-10-24 $3.11 $3.11 $2.98 $3.03 $3.03 583,965
2022-10-21 $3.01 $3.13 $3.00 $3.13 $3.13 560,681
2022-10-20 $2.96 $3.08 $2.96 $3.01 $2.99 579,665
2022-10-19 $3.00 $3.06 $2.92 $3.00 $2.98 678,520
2022-10-18 $3.15 $3.15 $2.99 $3.04 $3.02 281,662
2022-10-17 $3.02 $3.08 $3.01 $3.04 $3.02 321,220
2022-10-14 $3.04 $3.06 $2.93 $2.96 $2.96 386,703
2022-10-13 $2.92 $3.08 $2.91 $3.02 $3.02 434,041
2022-10-12 $3.03 $3.04 $2.94 $2.96 $2.96 288,649
2022-10-11 $3.05 $3.13 $3.02 $3.03 $3.03 363,777
2022-10-10 $3.13 $3.15 $3.06 $3.11 $3.11 73,692
2022-10-07 $3.18 $3.19 $3.10 $3.12 $3.12 113,595
2022-10-06 $3.23 $3.28 $3.18 $3.20 $3.20 207,079
2022-10-05 $3.32 $3.32 $3.21 $3.25 $3.25 421,278
2022-10-04 $3.26 $3.32 $3.25 $3.29 $3.29 430,995
2022-10-03 $3.07 $3.22 $3.05 $3.21 $3.21 415,818
2022-09-30 $3.04 $3.13 $3.00 $3.01 $3.01 412,990
2022-09-29 $2.95 $3.03 $2.87 $3.03 $3.03 389,540
2022-09-28 $2.94 $3.03 $2.94 $2.99 $2.99 337,385
2022-09-27 $2.92 $3.03 $2.92 $2.94 $2.94 454,385
2022-09-26 $2.98 $3.02 $2.87 $2.92 $2.92 787,207
2022-09-23 $3.19 $3.19 $2.94 $3.02 $3.02 1,553,490
2022-09-22 $3.26 $3.30 $3.23 $3.26 $3.26 544,853
2022-09-21 $3.37 $3.38 $3.24 $3.27 $3.27 574,640
2022-09-20 $3.34 $3.38 $3.24 $3.36 $3.36 536,180
2022-09-19 $3.15 $3.34 $3.14 $3.32 $3.32 643,432
2022-09-16 $3.10 $3.19 $3.07 $3.18 $3.18 342,998
2022-09-15 $3.27 $3.33 $3.11 $3.14 $3.14 335,167
2022-09-14 $3.27 $3.32 $3.25 $3.29 $3.29 280,416
2022-09-13 $3.21 $3.38 $3.17 $3.24 $3.24 506,153
2022-09-12 $3.45 $3.46 $3.30 $3.32 $3.32 553,873
2022-09-09 $3.28 $3.40 $3.27 $3.37 $3.37 850,489
2022-09-08 $3.27 $3.35 $3.16 $3.25 $3.25 578,823
2022-09-07 $3.07 $3.27 $3.03 $3.27 $3.27 793,681
2022-09-06 $3.16 $3.20 $3.04 $3.07 $3.07 684,467
2022-09-02 $3.10 $3.18 $3.02 $3.15 $3.15 340,979
2022-09-01 $2.91 $3.05 $2.89 $3.04 $3.04 213,257
2022-08-31 $3.14 $3.20 $2.95 $2.95 $2.95 453,250
2022-08-30 $3.17 $3.24 $3.09 $3.17 $3.17 530,793
2022-08-29 $3.07 $3.25 $3.06 $3.17 $3.17 687,447
2022-08-26 $3.13 $3.20 $3.04 $3.11 $3.11 625,402
2022-08-25 $3.09 $3.20 $2.98 $3.13 $3.13 875,740
2022-08-24 $2.99 $3.13 $2.85 $3.08 $3.08 969,862
2022-08-23 $2.79 $2.94 $2.79 $2.93 $2.93 536,242
2022-08-22 $2.71 $2.86 $2.65 $2.81 $2.81 649,982
2022-08-19 $2.89 $2.90 $2.72 $2.74 $2.74 614,466
2022-08-18 $2.87 $2.94 $2.83 $2.92 $2.92 449,629
2022-08-17 $2.85 $2.96 $2.84 $2.90 $2.88 539,566
2022-08-16 $2.91 $2.95 $2.85 $2.89 $2.87 487,545
2022-08-15 $2.87 $2.94 $2.82 $2.93 $2.91 305,521
2022-08-12 $2.78 $2.91 $2.78 $2.89 $2.87 431,832
2022-08-11 $2.72 $2.85 $2.72 $2.81 $2.79 588,579
2022-08-10 $2.69 $2.74 $2.67 $2.71 $2.69 289,241
2022-08-09 $2.80 $2.81 $2.63 $2.65 $2.63 638,603
2022-08-08 $2.72 $2.81 $2.72 $2.79 $2.77 505,439
2022-08-05 $2.53 $2.72 $2.50 $2.70 $2.68 505,964
2022-08-04 $2.68 $2.76 $2.57 $2.59 $2.57 620,417
2022-08-03 $2.68 $2.75 $2.62 $2.66 $2.64 916,670
2022-08-02 $2.61 $2.72 $2.61 $2.67 $2.65 647,759
2022-08-01 $2.66 $2.76 $2.60 $2.63 $2.61 577,119
2022-07-29 $2.57 $2.78 $2.57 $2.68 $2.66 1,448,114
2022-07-28 $2.47 $2.59 $2.42 $2.54 $2.52 1,013,172
2022-07-27 $2.31 $2.45 $2.22 $2.44 $2.42 801,784
2022-07-26 $2.27 $2.36 $2.23 $2.29 $2.28 451,151
2022-07-25 $2.19 $2.34 $2.19 $2.32 $2.30 543,882
2022-07-22 $2.07 $2.21 $2.03 $2.20 $2.19 1,068,047
2022-07-21 $2.26 $2.27 $2.13 $2.16 $2.15 759,225
2022-07-20 $2.33 $2.34 $2.24 $2.26 $2.25 510,354
2022-07-19 $2.32 $2.35 $2.29 $2.33 $2.31 473,469
2022-07-18 $2.23 $2.40 $2.23 $2.30 $2.29 760,747
2022-07-15 $2.20 $2.23 $2.12 $2.21 $2.20 663,914
2022-07-14 $2.15 $2.19 $2.09 $2.15 $2.14 662,193
2022-07-13 $2.23 $2.25 $2.16 $2.22 $2.21 402,328
2022-07-12 $2.27 $2.30 $2.19 $2.23 $2.22 514,986
2022-07-11 $2.33 $2.38 $2.27 $2.29 $2.28 540,103
2022-07-08 $2.29 $2.47 $2.27 $2.38 $2.36 1,104,762
2022-07-07 $2.33 $2.41 $2.29 $2.30 $2.29 833,664
2022-07-06 $2.36 $2.38 $2.30 $2.32 $2.30 315,286
2022-07-05 $2.37 $2.39 $2.20 $2.37 $2.35 684,380
2022-07-01 $2.38 $2.46 $2.29 $2.45 $2.43 602,830
2022-06-30 $2.46 $2.47 $2.37 $2.39 $2.37 545,546
2022-06-29 $2.50 $2.53 $2.45 $2.49 $2.47 601,404
2022-06-28 $2.50 $2.55 $2.44 $2.49 $2.47 548,952
2022-06-27 $2.49 $2.52 $2.41 $2.48 $2.46 594,261
2022-06-24 $2.54 $2.58 $2.46 $2.47 $2.45 388,961
2022-06-23 $2.61 $2.66 $2.44 $2.51 $2.49 525,653
2022-06-22 $2.50 $2.64 $2.48 $2.60 $2.58 627,741
2022-06-21 $2.59 $2.62 $2.53 $2.54 $2.52 574,471
2022-06-17 $2.56 $2.62 $2.52 $2.56 $2.54 703,417
2022-06-16 $2.53 $2.60 $2.52 $2.55 $2.53 579,118
2022-06-15 $2.54 $2.63 $2.54 $2.61 $2.59 696,812
2022-06-14 $2.43 $2.54 $2.43 $2.50 $2.48 875,113
2022-06-13 $2.57 $2.63 $2.42 $2.42 $2.40 918,552
2022-06-10 $2.58 $2.65 $2.54 $2.58 $2.56 735,726
2022-06-09 $2.83 $2.83 $2.62 $2.63 $2.61 721,570
2022-06-08 $2.90 $2.93 $2.82 $2.82 $2.80 674,390
2022-06-07 $2.90 $2.96 $2.88 $2.91 $2.89 413,370
2022-06-06 $3.06 $3.08 $2.89 $2.93 $2.91 721,653
2022-06-03 $3.00 $3.07 $2.95 $3.04 $3.02 502,398
2022-06-02 $2.99 $3.07 $2.93 $2.99 $2.97 508,285
2022-06-01 $3.06 $3.06 $2.93 $2.96 $2.94 607,516
2022-05-31 $3.14 $3.14 $3.03 $3.06 $3.04 546,077
2022-05-27 $3.18 $3.23 $3.14 $3.14 $3.12 312,694
2022-05-26 $3.18 $3.21 $3.13 $3.18 $3.16 573,888
2022-05-25 $3.14 $3.19 $3.10 $3.12 $3.10 199,427
2022-05-24 $3.09 $3.16 $3.06 $3.15 $3.13 481,435
2022-05-23 $3.06 $3.13 $2.97 $3.11 $3.09 733,422
2022-05-20 $3.07 $3.12 $2.90 $2.97 $2.95 320,807
2022-05-19 $3.02 $3.14 $2.98 $3.06 $3.04 604,836
2022-05-18 $3.10 $3.13 $2.98 $3.00 $2.98 621,789
2022-05-17 $3.16 $3.22 $3.11 $3.12 $3.10 444,878
2022-05-16 $2.97 $3.12 $2.97 $3.10 $3.08 598,210
2022-05-13 $2.86 $3.00 $2.86 $2.94 $2.92 546,371
2022-05-12 $2.81 $2.90 $2.74 $2.84 $2.82 484,529
2022-05-11 $2.77 $2.87 $2.73 $2.84 $2.82 416,999
2022-05-10 $2.83 $2.85 $2.71 $2.76 $2.74 478,231
2022-05-09 $2.93 $2.95 $2.79 $2.79 $2.77 630,148
2022-05-06 $2.92 $3.00 $2.90 $2.97 $2.95 461,766
2022-05-05 $3.05 $3.05 $2.90 $2.97 $2.95 595,277
2022-05-04 $3.02 $3.12 $2.95 $3.11 $3.09 573,730
2022-05-03 $2.88 $3.04 $2.88 $3.03 $3.01 545,449
2022-05-02 $2.95 $2.97 $2.82 $2.87 $2.85 630,181
2022-04-29 $3.05 $3.13 $2.96 $2.97 $2.95 482,876
2022-04-28 $3.03 $3.07 $2.93 $3.04 $3.02 547,189
2022-04-27 $2.95 $3.01 $2.90 $2.97 $2.95 595,377
2022-04-26 $3.05 $3.08 $2.93 $2.93 $2.91 917,655
2022-04-25 $3.03 $3.09 $2.96 $3.08 $3.06 555,406
2022-04-22 $3.19 $3.22 $3.06 $3.07 $3.05 585,759
2022-04-21 $3.41 $3.44 $3.17 $3.17 $3.15 756,594
2022-04-20 $3.35 $3.39 $3.27 $3.39 $3.37 734,236
2022-04-19 $3.18 $3.34 $3.18 $3.32 $3.30 416,158
2022-04-18 $3.28 $3.36 $3.22 $3.25 $3.23 431,280
2022-04-14 $3.16 $3.29 $3.13 $3.27 $3.25 489,879
2022-04-13 $3.18 $3.23 $3.11 $3.18 $3.16 634,269
2022-04-12 $3.32 $3.36 $3.16 $3.18 $3.16 557,109
2022-04-11 $3.44 $3.45 $3.30 $3.30 $3.28 584,067
2022-04-08 $3.39 $3.46 $3.36 $3.43 $3.41 557,820
2022-04-07 $3.47 $3.48 $3.38 $3.42 $3.40 296,554
2022-04-06 $3.46 $3.56 $3.41 $3.46 $3.44 555,090
2022-04-05 $3.67 $3.70 $3.52 $3.55 $3.53 453,338
2022-04-04 $3.64 $3.77 $3.63 $3.63 $3.61 624,137
2022-04-01 $3.54 $3.70 $3.52 $3.69 $3.67 491,662
2022-03-31 $3.58 $3.64 $3.54 $3.55 $3.53 264,740
2022-03-30 $3.57 $3.64 $3.53 $3.57 $3.55 326,613
2022-03-29 $3.70 $3.70 $3.55 $3.56 $3.54 340,320
2022-03-28 $3.61 $3.64 $3.47 $3.60 $3.58 414,405
2022-03-25 $3.70 $3.77 $3.55 $3.60 $3.58 602,096
2022-03-24 $3.52 $3.71 $3.47 $3.66 $3.64 417,942
2022-03-23 $3.52 $3.66 $3.46 $3.47 $3.45 686,616
2022-03-22 $3.52 $3.57 $3.44 $3.51 $3.49 490,447
2022-03-21 $3.49 $3.61 $3.42 $3.46 $3.44 658,696
2022-03-18 $3.37 $3.47 $3.37 $3.44 $3.42 523,895
2022-03-17 $3.36 $3.43 $3.34 $3.40 $3.38 409,904
2022-03-16 $3.31 $3.38 $3.24 $3.38 $3.36 635,920
2022-03-15 $3.23 $3.26 $3.15 $3.24 $3.22 471,661
2022-03-14 $3.29 $3.32 $3.21 $3.23 $3.21 390,087
2022-03-11 $3.38 $3.44 $3.27 $3.29 $3.27 343,255
2022-03-10 $3.20 $3.38 $3.20 $3.36 $3.34 456,358
2022-03-09 $3.12 $3.24 $3.11 $3.24 $3.22 597,968
2022-03-08 $2.94 $3.12 $2.93 $3.06 $3.04 619,858
2022-03-07 $3.00 $3.07 $2.89 $2.94 $2.92 967,451
2022-03-04 $3.24 $3.27 $3.01 $3.03 $3.01 1,027,768
2022-03-03 $3.27 $3.38 $3.18 $3.28 $3.26 650,187
2022-03-02 $3.22 $3.33 $3.18 $3.29 $3.27 555,744
2022-03-01 $3.24 $3.24 $3.10 $3.14 $3.12 636,685
2022-02-28 $3.42 $3.44 $3.20 $3.23 $3.21 393,765
2022-02-25 $3.42 $3.47 $3.34 $3.46 $3.44 648,175
2022-02-24 $3.48 $3.52 $3.29 $3.40 $3.38 1,220,179
2022-02-23 $3.66 $3.73 $3.52 $3.60 $3.58 633,359
2022-02-22 $3.53 $3.67 $3.48 $3.59 $3.57 841,594
2022-02-18 $3.36 $3.55 $3.35 $3.51 $3.49 457,562
2022-02-17 $3.40 $3.47 $3.36 $3.38 $3.36 557,282
2022-02-16 $3.18 $3.45 $3.18 $3.43 $3.41 537,293
2022-02-15 $3.17 $3.23 $3.15 $3.19 $3.17 202,512
2022-02-14 $3.18 $3.20 $3.13 $3.14 $3.12 201,064
2022-02-11 $3.12 $3.35 $3.10 $3.18 $3.16 659,986
2022-02-10 $3.13 $3.23 $3.09 $3.09 $3.07 290,692
2022-02-09 $3.18 $3.18 $3.12 $3.13 $3.11 232,560
2022-02-08 $3.22 $3.29 $3.16 $3.18 $3.16 162,847
2022-02-07 $3.23 $3.24 $3.17 $3.20 $3.18 319,258
2022-02-04 $3.21 $3.27 $3.18 $3.21 $3.19 164,613
2022-02-03 $3.21 $3.24 $3.15 $3.22 $3.20 253,325
2022-02-02 $3.34 $3.35 $3.22 $3.24 $3.22 333,455
2022-02-01 $3.37 $3.37 $3.28 $3.33 $3.31 487,234
2022-01-31 $3.21 $3.39 $3.14 $3.39 $3.37 506,276
2022-01-28 $3.12 $3.24 $3.06 $3.24 $3.22 1,203,405
2022-01-27 $2.94 $3.00 $2.88 $2.93 $2.91 370,180
2022-01-26 $2.99 $3.04 $2.92 $2.94 $2.92 510,117
2022-01-25 $2.76 $2.97 $2.76 $2.94 $2.92 285,437
2022-01-24 $2.89 $2.94 $2.73 $2.84 $2.82 704,759
2022-01-21 $3.04 $3.06 $2.92 $2.94 $2.92 530,605
2022-01-20 $3.12 $3.17 $3.04 $3.06 $3.04 277,978
2022-01-19 $3.14 $3.18 $3.06 $3.09 $3.07 293,360
2022-01-18 $3.26 $3.27 $3.08 $3.09 $3.07 279,248
2022-01-14 $3.18 $3.29 $3.18 $3.29 $3.27 203,657
2022-01-13 $3.19 $3.29 $3.19 $3.21 $3.19 222,028
2022-01-12 $3.17 $3.23 $3.16 $3.21 $3.19 223,503
2022-01-11 $3.09 $3.19 $3.05 $3.16 $3.14 177,954
2022-01-10 $3.13 $3.13 $3.05 $3.09 $3.07 223,669
2022-01-07 $3.05 $3.13 $3.02 $3.12 $3.10 221,854
2022-01-06 $3.00 $3.09 $2.91 $3.04 $3.02 339,600
2022-01-05 $3.11 $3.15 $2.96 $2.97 $2.95 302,895
2022-01-04 $3.21 $3.23 $3.11 $3.11 $3.09 254,751
2022-01-03 $3.21 $3.28 $3.17 $3.19 $3.17 370,824
2021-12-31 $3.20 $3.24 $3.13 $3.15 $3.13 205,173
2021-12-30 $3.24 $3.39 $3.22 $3.22 $3.20 394,329
2021-12-29 $3.19 $3.29 $2.95 $3.28 $3.26 2,286,037
2021-12-28 $3.28 $3.50 $3.18 $3.19 $3.17 1,572,199
2021-12-27 $3.20 $3.31 $3.14 $3.30 $3.28 525,189
2021-12-23 $3.12 $3.23 $3.12 $3.20 $3.18 585,783
2021-12-22 $3.03 $3.13 $3.02 $3.12 $3.10 413,668
2021-12-21 $3.10 $3.20 $3.06 $3.06 $3.04 453,685
2021-12-20 $2.95 $3.08 $2.92 $3.08 $3.06 335,236
2021-12-17 $3.10 $3.18 $3.03 $3.04 $3.02 695,694
2021-12-16 $3.06 $3.17 $3.06 $3.14 $3.12 409,599
2021-12-15 $2.99 $3.07 $2.91 $3.05 $3.03 452,631
2021-12-14 $2.96 $3.04 $2.96 $2.98 $2.96 294,623
2021-12-13 $3.07 $3.08 $2.93 $2.96 $2.94 348,940
2021-12-10 $3.17 $3.22 $3.05 $3.11 $3.09 414,248
2021-12-09 $3.17 $3.24 $3.13 $3.15 $3.13 398,473
2021-12-08 $3.23 $3.26 $3.16 $3.23 $3.21 171,865
2021-12-07 $3.18 $3.28 $3.18 $3.19 $3.17 538,154
2021-12-06 $3.13 $3.25 $3.08 $3.17 $3.15 302,246
2021-12-03 $3.30 $3.33 $3.02 $3.09 $3.07 1,014,851
2021-12-02 $3.10 $3.37 $3.09 $3.36 $3.34 1,861,207
2021-12-01 $3.01 $3.11 $2.99 $3.07 $3.05 1,046,621
2021-11-30 $2.77 $2.97 $2.73 $2.97 $2.95 2,321,895
2021-11-29 $2.95 $2.99 $2.81 $2.82 $2.80 539,144
2021-11-26 $2.95 $2.95 $2.71 $2.88 $2.86 685,341
2021-11-24 $3.09 $3.09 $2.92 $2.94 $2.92 902,524
2021-11-23 $3.05 $3.13 $3.00 $3.07 $3.05 600,856
2021-11-22 $3.26 $3.26 $3.01 $3.04 $3.02 611,906
2021-11-19 $3.42 $3.45 $3.19 $3.20 $3.18 624,224
2021-11-18 $3.45 $3.48 $3.27 $3.43 $3.41 530,753
2021-11-17 $3.60 $3.62 $3.34 $3.41 $3.39 823,952
2021-11-16 $3.84 $3.84 $3.57 $3.60 $3.58 780,341
2021-11-15 $4.03 $4.03 $3.82 $3.86 $3.84 544,415
2021-11-12 $4.00 $4.02 $3.80 $3.99 $3.96 831,644
2021-11-11 $4.08 $4.18 $3.99 $4.02 $3.99 401,883
2021-11-10 $4.04 $4.18 $4.03 $4.07 $4.04 717,096
2021-11-09 $3.92 $4.07 $3.90 $4.02 $3.99 921,429
2021-11-08 $3.84 $3.94 $3.82 $3.91 $3.88 649,997
2021-11-05 $3.89 $3.90 $3.75 $3.77 $3.75 265,420
2021-11-04 $4.01 $4.01 $3.83 $3.86 $3.84 394,577
2021-11-03 $3.86 $4.03 $3.85 $4.00 $3.97 378,711
2021-11-02 $3.84 $3.90 $3.74 $3.85 $3.83 422,549
2021-11-01 $3.82 $3.88 $3.77 $3.82 $3.80 473,100
2021-10-29 $4.01 $4.01 $3.71 $3.80 $3.78 636,371
2021-10-28 $4.03 $4.13 $4.00 $4.03 $4.00 279,526
2021-10-27 $4.30 $4.38 $4.02 $4.04 $4.01 459,004
2021-10-26 $4.36 $4.48 $4.30 $4.32 $4.29 451,056
2021-10-25 $4.14 $4.36 $4.13 $4.36 $4.33 567,078
2021-10-22 $4.14 $4.20 $4.03 $4.13 $4.10 304,290
2021-10-21 $4.23 $4.27 $4.08 $4.15 $4.12 736,863
2021-10-20 $3.92 $4.31 $3.92 $4.29 $4.26 885,845
2021-10-19 $3.99 $3.99 $3.83 $3.94 $3.91 305,897
2021-10-18 $3.87 $3.95 $3.81 $3.89 $3.86 352,071
2021-10-15 $3.79 $3.89 $3.76 $3.87 $3.84 405,167
2021-10-14 $3.81 $3.81 $3.70 $3.77 $3.75 298,994
2021-10-13 $3.78 $3.79 $3.71 $3.76 $3.74 173,795
2021-10-12 $3.81 $3.84 $3.73 $3.76 $3.74 252,026
2021-10-11 $3.79 $3.93 $3.76 $3.76 $3.74 257,982
2021-10-08 $3.76 $3.91 $3.76 $3.80 $3.78 144,460
2021-10-07 $3.94 $3.95 $3.79 $3.80 $3.78 202,411
2021-10-06 $3.84 $3.89 $3.73 $3.88 $3.85 383,646
2021-10-05 $3.83 $3.92 $3.77 $3.88 $3.85 385,164
2021-10-04 $3.89 $3.96 $3.78 $3.79 $3.77 275,762
2021-10-01 $3.89 $3.97 $3.82 $3.86 $3.84 549,419
2021-09-30 $3.81 $3.97 $3.81 $3.89 $3.86 666,892
2021-09-29 $3.76 $3.86 $3.71 $3.79 $3.77 427,996
2021-09-28 $3.75 $3.81 $3.64 $3.72 $3.70 324,475
2021-09-27 $3.64 $3.82 $3.63 $3.77 $3.75 402,469
2021-09-24 $3.64 $3.72 $3.61 $3.63 $3.61 270,905
2021-09-23 $3.79 $3.79 $3.68 $3.70 $3.68 319,412
2021-09-22 $3.68 $3.83 $3.67 $3.72 $3.70 530,121
2021-09-21 $3.76 $3.80 $3.61 $3.62 $3.60 498,966
2021-09-20 $4.07 $4.07 $3.68 $3.70 $3.68 1,063,980
2021-09-17 $4.23 $4.36 $4.10 $4.22 $4.19 641,079
2021-09-16 $4.35 $4.40 $4.07 $4.26 $4.23 598,833
2021-09-15 $4.29 $4.46 $4.19 $4.29 $4.26 878,354
2021-09-14 $4.51 $4.63 $4.22 $4.27 $4.24 783,425
2021-09-13 $4.62 $4.98 $4.35 $4.48 $4.45 1,649,947
2021-09-10 $4.32 $4.37 $4.14 $4.17 $4.14 812,197
2021-09-09 $4.28 $4.50 $4.15 $4.22 $4.19 708,003
2021-09-08 $4.55 $4.62 $4.18 $4.33 $4.30 878,742
2021-09-07 $4.17 $4.52 $4.15 $4.47 $4.44 677,189
2021-09-03 $4.19 $4.23 $4.00 $4.18 $4.15 307,325
2021-09-02 $4.32 $4.43 $4.18 $4.20 $4.17 663,642
2021-09-01 $4.35 $4.51 $4.14 $4.22 $4.19 736,110
2021-08-31 $4.70 $4.80 $4.27 $4.35 $4.32 943,530
2021-08-30 $4.16 $4.54 $4.12 $4.44 $4.41 894,925
2021-08-27 $3.94 $4.21 $3.90 $4.13 $4.10 951,066
2021-08-26 $3.88 $3.98 $3.65 $3.93 $3.90 665,071
2021-08-25 $3.68 $4.00 $3.55 $3.89 $3.86 803,921
2021-08-24 $3.40 $3.75 $3.40 $3.72 $3.70 838,988
2021-08-23 $3.29 $3.42 $3.26 $3.41 $3.39 506,706
2021-08-20 $3.16 $3.29 $3.14 $3.27 $3.25 257,392
2021-08-19 $3.16 $3.21 $3.11 $3.14 $3.12 232,938
2021-08-18 $3.21 $3.29 $3.14 $3.21 $3.19 170,458
2021-08-17 $3.19 $3.28 $3.17 $3.23 $3.21 171,167
2021-08-16 $3.19 $3.28 $3.16 $3.22 $3.20 161,710
2021-08-13 $3.28 $3.28 $3.20 $3.23 $3.21 69,677
2021-08-12 $3.29 $3.32 $3.19 $3.28 $3.26 168,442
2021-08-11 $3.30 $3.33 $3.19 $3.28 $3.26 388,075
2021-08-10 $3.10 $3.31 $3.10 $3.30 $3.28 307,044
2021-08-09 $3.10 $3.14 $3.07 $3.12 $3.10 76,980
2021-08-06 $3.11 $3.16 $3.06 $3.10 $3.08 130,057
2021-08-05 $3.05 $3.14 $3.05 $3.08 $3.06 213,392
2021-08-04 $3.05 $3.10 $3.00 $3.03 $3.01 247,728
2021-08-03 $3.02 $3.10 $2.95 $3.10 $3.08 254,721
2021-08-02 $3.07 $3.11 $3.00 $3.01 $2.99 122,843
2021-07-30 $3.10 $3.15 $3.02 $3.06 $3.04 198,051
2021-07-29 $3.16 $3.22 $3.09 $3.13 $3.11 226,091
2021-07-28 $3.21 $3.21 $3.08 $3.13 $3.11 106,497
2021-07-27 $3.05 $3.12 $3.00 $3.12 $3.10 161,738
2021-07-26 $3.00 $3.10 $3.00 $3.06 $3.04 152,183
2021-07-23 $3.07 $3.11 $3.00 $3.01 $2.99 199,414
2021-07-22 $3.14 $3.14 $3.04 $3.04 $3.02 243,759
2021-07-21 $3.01 $3.17 $3.01 $3.16 $3.14 366,238
2021-07-20 $3.04 $3.06 $2.97 $3.02 $3.00 252,405
2021-07-19 $3.06 $3.08 $3.00 $3.04 $3.02 319,645
2021-07-16 $3.21 $3.25 $3.13 $3.14 $3.12 183,051
2021-07-15 $3.22 $3.29 $3.19 $3.24 $3.22 105,052
2021-07-14 $3.34 $3.42 $3.26 $3.27 $3.25 256,320
2021-07-13 $3.34 $3.34 $3.24 $3.31 $3.29 174,769
2021-07-12 $3.12 $3.36 $3.10 $3.32 $3.30 632,947
2021-07-09 $3.06 $3.13 $3.04 $3.12 $3.10 183,675
2021-07-08 $3.07 $3.09 $3.04 $3.05 $3.03 324,324
2021-07-07 $3.13 $3.15 $3.06 $3.13 $3.11 394,770
2021-07-06 $3.20 $3.24 $3.15 $3.15 $3.13 194,353
2021-07-02 $3.20 $3.28 $3.11 $3.22 $3.20 384,098
2021-07-01 $3.27 $3.29 $3.16 $3.19 $3.17 229,325
2021-06-30 $3.31 $3.32 $3.23 $3.25 $3.23 242,328
2021-06-29 $3.41 $3.44 $3.29 $3.32 $3.30 292,433
2021-06-28 $3.48 $3.56 $3.41 $3.44 $3.42 217,739
2021-06-25 $3.53 $3.53 $3.31 $3.47 $3.45 992,874
2021-06-24 $3.69 $3.72 $3.60 $3.61 $3.59 190,931
2021-06-23 $3.80 $3.85 $3.65 $3.68 $3.66 362,735
2021-06-22 $3.60 $3.75 $3.53 $3.72 $3.70 468,774
2021-06-21 $3.85 $3.85 $3.63 $3.64 $3.62 227,666
2021-06-18 $3.78 $3.81 $3.69 $3.81 $3.79 707,374
2021-06-17 $3.89 $3.97 $3.78 $3.81 $3.79 272,311
2021-06-16 $3.91 $3.99 $3.85 $3.93 $3.90 350,042
2021-06-15 $3.96 $3.96 $3.78 $3.92 $3.89 294,222
2021-06-14 $3.91 $4.03 $3.90 $3.97 $3.94 298,143
2021-06-11 $4.04 $4.09 $3.87 $3.89 $3.86 522,576
2021-06-10 $4.13 $4.28 $4.07 $4.12 $4.09 535,060
2021-06-09 $3.83 $4.15 $3.77 $4.12 $4.09 915,361
2021-06-08 $3.91 $3.96 $3.84 $3.84 $3.82 711,054
2021-06-07 $3.86 $3.99 $3.85 $3.94 $3.91 974,459
2021-06-04 $3.72 $3.84 $3.67 $3.82 $3.80 617,708
2021-06-03 $3.72 $3.76 $3.57 $3.74 $3.72 323,482
2021-06-02 $3.53 $3.72 $3.48 $3.72 $3.70 684,801
2021-06-01 $3.49 $3.55 $3.36 $3.51 $3.49 651,393
2021-05-28 $3.14 $3.38 $3.13 $3.37 $3.35 599,042
2021-05-27 $3.03 $3.14 $3.03 $3.14 $3.12 384,188
2021-05-26 $2.93 $3.03 $2.91 $3.02 $3.00 380,872
2021-05-25 $3.06 $3.08 $2.94 $2.95 $2.93 330,536
2021-05-24 $3.15 $3.15 $3.02 $3.05 $3.03 130,518
2021-05-21 $3.21 $3.22 $3.04 $3.11 $3.09 406,258
2021-05-20 $3.05 $3.18 $3.02 $3.16 $3.14 591,812
2021-05-19 $3.01 $3.05 $2.97 $3.04 $3.02 231,328
2021-05-18 $3.13 $3.14 $3.03 $3.07 $3.05 372,497
2021-05-17 $3.04 $3.15 $2.94 $3.13 $3.11 440,057
2021-05-14 $2.91 $3.09 $2.89 $3.02 $3.00 650,076
2021-05-13 $2.74 $2.87 $2.74 $2.86 $2.84 267,978
2021-05-12 $2.85 $2.87 $2.75 $2.77 $2.75 202,655
2021-05-11 $2.84 $2.92 $2.80 $2.85 $2.83 569,597
2021-05-10 $2.82 $2.91 $2.80 $2.89 $2.87 732,026
2021-05-07 $2.61 $2.79 $2.60 $2.79 $2.77 793,285
2021-05-06 $2.56 $2.63 $2.47 $2.63 $2.61 661,337
2021-05-05 $2.58 $2.58 $2.50 $2.54 $2.52 236,700
2021-05-04 $2.52 $2.58 $2.48 $2.55 $2.53 493,208
2021-05-03 $2.63 $2.65 $2.54 $2.54 $2.52 446,749
2021-04-30 $2.70 $2.70 $2.61 $2.62 $2.60 347,257
2021-04-29 $2.71 $2.74 $2.66 $2.70 $2.68 190,200
2021-04-28 $2.73 $2.84 $2.66 $2.72 $2.70 546,059
2021-04-27 $2.59 $2.71 $2.59 $2.69 $2.67 425,937
2021-04-26 $2.53 $2.63 $2.53 $2.57 $2.55 341,767
2021-04-23 $2.55 $2.61 $2.50 $2.55 $2.53 465,618
2021-04-22 $2.62 $2.63 $2.55 $2.55 $2.53 245,515
2021-04-21 $2.59 $2.64 $2.56 $2.63 $2.61 291,796
2021-04-20 $2.64 $2.65 $2.57 $2.61 $2.59 208,001
2021-04-19 $2.64 $2.74 $2.63 $2.65 $2.63 359,015
2021-04-16 $2.56 $2.65 $2.49 $2.65 $2.63 353,094
2021-04-15 $2.59 $2.61 $2.55 $2.55 $2.53 252,099
2021-04-14 $2.60 $2.67 $2.57 $2.61 $2.59 256,844
2021-04-13 $2.65 $2.67 $2.57 $2.58 $2.56 377,563
2021-04-12 $2.71 $2.73 $2.63 $2.64 $2.62 234,740
2021-04-09 $2.72 $2.75 $2.69 $2.70 $2.68 320,106
2021-04-08 $2.70 $2.77 $2.67 $2.77 $2.75 258,858
2021-04-07 $2.79 $2.82 $2.70 $2.71 $2.69 295,395
2021-04-06 $2.67 $2.79 $2.67 $2.79 $2.77 263,080
2021-04-05 $2.75 $2.76 $2.65 $2.69 $2.67 278,391
2021-04-01 $2.73 $2.77 $2.69 $2.74 $2.72 159,220
2021-03-31 $2.73 $2.79 $2.69 $2.73 $2.71 219,390
2021-03-30 $2.74 $2.79 $2.72 $2.75 $2.73 145,961
2021-03-29 $2.70 $2.77 $2.65 $2.73 $2.71 264,976
2021-03-26 $2.77 $2.81 $2.69 $2.71 $2.69 342,766
2021-03-25 $2.79 $2.80 $2.70 $2.77 $2.75 332,443
2021-03-24 $2.92 $2.92 $2.78 $2.81 $2.79 222,098
2021-03-23 $2.86 $2.91 $2.84 $2.90 $2.88 372,744
2021-03-22 $2.88 $2.94 $2.79 $2.89 $2.87 240,504
2021-03-19 $2.80 $2.91 $2.79 $2.85 $2.83 140,901
2021-03-18 $2.94 $2.99 $2.79 $2.83 $2.81 332,528
2021-03-17 $2.99 $3.03 $2.91 $2.92 $2.90 389,969
2021-03-16 $3.07 $3.14 $2.96 $3.01 $2.99 512,835
2021-03-15 $2.94 $3.09 $2.90 $3.07 $3.05 537,206
2021-03-12 $2.91 $2.99 $2.87 $2.88 $2.86 362,557
2021-03-11 $2.75 $2.93 $2.74 $2.87 $2.85 398,525
2021-03-10 $2.62 $2.80 $2.58 $2.76 $2.74 475,027
2021-03-09 $2.61 $2.63 $2.48 $2.56 $2.54 658,431
2021-03-08 $2.69 $2.70 $2.51 $2.54 $2.52 692,479
2021-03-05 $2.78 $2.78 $2.63 $2.69 $2.67 227,407
2021-03-04 $2.68 $2.77 $2.60 $2.72 $2.70 522,131
2021-03-03 $2.70 $2.74 $2.63 $2.68 $2.66 309,710
2021-03-02 $2.73 $2.74 $2.65 $2.69 $2.67 332,249
2021-03-01 $2.77 $2.80 $2.71 $2.71 $2.69 302,354
2021-02-26 $2.81 $2.85 $2.71 $2.71 $2.69 518,488
2021-02-25 $2.99 $2.99 $2.83 $2.84 $2.82 334,939
2021-02-24 $2.92 $2.99 $2.85 $2.93 $2.91 554,914
2021-02-23 $2.96 $2.96 $2.82 $2.88 $2.86 544,373
2021-02-22 $3.11 $3.11 $2.90 $2.91 $2.89 430,085
2021-02-19 $3.11 $3.18 $3.08 $3.13 $3.11 452,178
2021-02-18 $3.08 $3.34 $3.03 $3.09 $3.07 1,160,703
2021-02-17 $3.13 $3.15 $3.05 $3.05 $3.03 559,544
2021-02-16 $3.06 $3.17 $3.04 $3.15 $3.13 374,794
2021-02-12 $3.06 $3.10 $2.98 $3.02 $3.00 271,112
2021-02-11 $3.01 $3.08 $2.95 $3.08 $3.06 365,184
2021-02-10 $3.06 $3.09 $2.99 $3.01 $2.99 270,685
2021-02-09 $2.96 $3.07 $2.92 $3.03 $3.01 307,451
2021-02-08 $3.01 $3.09 $2.96 $3.00 $2.98 436,351
2021-02-05 $2.95 $2.97 $2.89 $2.97 $2.95 339,049
2021-02-04 $2.85 $2.92 $2.81 $2.87 $2.85 292,306
2021-02-03 $2.79 $2.86 $2.75 $2.85 $2.83 325,130
2021-02-02 $2.78 $2.82 $2.72 $2.78 $2.76 400,198
2021-02-01 $2.71 $2.78 $2.71 $2.77 $2.75 338,207
2021-01-29 $2.81 $2.89 $2.69 $2.69 $2.67 500,034
2021-01-28 $2.93 $2.97 $2.82 $2.83 $2.81 223,055
2021-01-27 $2.80 $2.92 $2.74 $2.90 $2.88 723,557
2021-01-26 $2.78 $2.89 $2.78 $2.83 $2.81 534,193
2021-01-25 $2.84 $2.84 $2.71 $2.77 $2.75 322,080
2021-01-22 $2.91 $2.91 $2.78 $2.81 $2.79 605,444
2021-01-21 $3.03 $3.04 $2.87 $2.88 $2.86 244,137
2021-01-20 $2.97 $3.01 $2.87 $3.00 $2.98 349,983
2021-01-19 $2.95 $3.00 $2.88 $2.93 $2.91 229,558
2021-01-15 $3.03 $3.05 $2.95 $2.96 $2.94 229,188
2021-01-14 $3.00 $3.07 $2.98 $3.07 $3.05 239,021
2021-01-13 $2.97 $3.06 $2.97 $3.00 $2.98 271,807
2021-01-12 $2.94 $3.00 $2.85 $3.00 $2.98 301,922
2021-01-11 $2.91 $2.94 $2.83 $2.83 $2.81 536,848
2021-01-08 $3.01 $3.01 $2.90 $2.97 $2.95 244,456
2021-01-07 $3.01 $3.04 $2.91 $2.96 $2.94 392,864
2021-01-06 $3.02 $3.08 $2.97 $2.98 $2.96 284,553
2021-01-05 $2.98 $3.09 $2.96 $2.99 $2.97 304,506
2021-01-04 $3.25 $3.25 $3.00 $3.02 $3.00 377,680
2020-12-31 $3.27 $3.31 $3.16 $3.21 $3.19 339,693
2020-12-30 $3.27 $3.37 $3.25 $3.27 $3.25 340,420
2020-12-29 $3.15 $3.39 $3.12 $3.30 $3.28 624,316
2020-12-28 $3.13 $3.22 $3.12 $3.16 $3.14 185,047
2020-12-24 $3.21 $3.21 $3.13 $3.14 $3.12 97,251
2020-12-23 $3.15 $3.24 $3.15 $3.17 $3.15 197,422
2020-12-22 $3.14 $3.20 $3.08 $3.16 $3.14 343,238
2020-12-21 $3.10 $3.15 $3.03 $3.10 $3.08 369,395
2020-12-18 $3.20 $3.25 $3.10 $3.20 $3.18 718,027
2020-12-17 $3.27 $3.32 $3.22 $3.24 $3.22 317,457
2020-12-16 $3.27 $3.30 $3.23 $3.26 $3.24 194,415
2020-12-15 $3.24 $3.29 $3.19 $3.27 $3.25 179,647
2020-12-14 $3.32 $3.36 $3.13 $3.21 $3.19 750,829
2020-12-11 $3.38 $3.41 $3.27 $3.29 $3.27 340,399
2020-12-10 $3.31 $3.47 $3.25 $3.44 $3.42 309,952
2020-12-09 $3.41 $3.44 $3.21 $3.29 $3.27 545,128
2020-12-08 $3.46 $3.51 $3.31 $3.35 $3.33 390,696
2020-12-07 $3.61 $3.61 $3.48 $3.49 $3.47 223,167
2020-12-04 $3.46 $3.58 $3.43 $3.57 $3.55 352,616
2020-12-03 $3.49 $3.64 $3.42 $3.43 $3.41 544,603
2020-12-02 $3.27 $3.54 $3.20 $3.49 $3.47 920,646
2020-12-01 $3.32 $3.42 $3.28 $3.33 $3.31 414,730
2020-11-30 $3.53 $3.55 $3.18 $3.20 $3.18 1,433,821
2020-11-27 $3.31 $3.52 $3.28 $3.51 $3.49 258,186
2020-11-25 $3.30 $3.33 $3.15 $3.31 $3.29 323,315
2020-11-24 $3.14 $3.33 $3.12 $3.28 $3.26 741,589
2020-11-23 $3.12 $3.19 $3.04 $3.07 $3.05 499,905
2020-11-20 $3.02 $3.12 $3.01 $3.09 $3.07 271,726
2020-11-19 $3.08 $3.16 $3.03 $3.08 $3.06 343,759
2020-11-18 $3.30 $3.31 $3.03 $3.04 $3.02 898,182
2020-11-17 $3.23 $3.28 $3.12 $3.25 $3.23 456,196
2020-11-16 $3.31 $3.32 $3.15 $3.23 $3.21 532,732
2020-11-13 $2.98 $3.16 $2.98 $3.16 $3.14 438,437
2020-11-12 $3.14 $3.22 $2.92 $2.94 $2.92 910,994
2020-11-11 $3.37 $3.38 $3.18 $3.21 $3.19 766,103
2020-11-10 $3.08 $3.38 $3.07 $3.34 $3.32 995,974
2020-11-09 $2.95 $3.13 $2.93 $3.07 $3.05 551,286
2020-11-06 $2.85 $2.89 $2.72 $2.85 $2.83 504,463
2020-11-05 $2.65 $2.98 $2.65 $2.84 $2.82 958,054
2020-11-04 $2.74 $2.78 $2.62 $2.63 $2.61 330,090
2020-11-03 $2.79 $2.87 $2.66 $2.76 $2.74 436,597
2020-11-02 $2.46 $2.76 $2.46 $2.72 $2.70 1,003,522
2020-10-30 $2.42 $2.43 $2.32 $2.43 $2.41 479,076
2020-10-29 $2.32 $2.43 $2.27 $2.41 $2.39 366,347
2020-10-28 $2.41 $2.42 $2.29 $2.32 $2.30 594,957
2020-10-27 $2.61 $2.69 $2.45 $2.45 $2.43 373,726
2020-10-26 $2.61 $2.68 $2.58 $2.61 $2.59 244,147
2020-10-23 $2.65 $2.69 $2.62 $2.69 $2.67 223,477
2020-10-22 $2.50 $2.70 $2.49 $2.65 $2.63 634,701
2020-10-21 $2.58 $2.60 $2.48 $2.49 $2.47 265,726
2020-10-20 $2.72 $2.81 $2.56 $2.59 $2.57 736,677
2020-10-19 $2.62 $2.76 $2.56 $2.66 $2.64 758,308
2020-10-16 $2.40 $2.62 $2.40 $2.62 $2.60 779,726
2020-10-15 $2.40 $2.47 $2.36 $2.42 $2.40 263,909
2020-10-14 $2.43 $2.55 $2.40 $2.42 $2.40 668,295
2020-10-13 $2.48 $2.51 $2.41 $2.43 $2.41 495,036
2020-10-12 $2.53 $2.56 $2.47 $2.52 $2.50 346,898
2020-10-09 $2.53 $2.61 $2.52 $2.53 $2.51 211,149
2020-10-08 $2.55 $2.60 $2.50 $2.57 $2.55 363,132
2020-10-07 $2.54 $2.58 $2.46 $2.52 $2.50 430,628
2020-10-06 $2.69 $2.78 $2.50 $2.51 $2.49 626,480
2020-10-05 $2.62 $2.67 $2.57 $2.67 $2.65 499,348
2020-10-02 $2.62 $2.66 $2.55 $2.60 $2.58 316,872
2020-10-01 $2.53 $2.66 $2.53 $2.65 $2.63 254,672
2020-09-30 $2.55 $2.60 $2.50 $2.52 $2.50 387,043
2020-09-29 $2.62 $2.66 $2.51 $2.51 $2.49 431,535
2020-09-28 $2.69 $2.72 $2.58 $2.62 $2.60 444,409
2020-09-25 $2.66 $2.69 $2.57 $2.63 $2.61 362,780
2020-09-24 $2.42 $2.72 $2.35 $2.63 $2.61 770,546
2020-09-23 $2.59 $2.67 $2.40 $2.41 $2.39 609,280
2020-09-22 $2.69 $2.74 $2.55 $2.56 $2.54 401,406
2020-09-21 $2.66 $2.70 $2.59 $2.66 $2.64 449,182
2020-09-18 $2.79 $2.86 $2.71 $2.77 $2.75 567,722
2020-09-17 $2.88 $2.89 $2.77 $2.79 $2.77 724,500
2020-09-16 $3.07 $3.07 $2.87 $2.92 $2.90 850,562
2020-09-15 $3.14 $3.25 $3.08 $3.14 $3.12 532,458
2020-09-14 $3.29 $3.29 $3.17 $3.19 $3.17 466,849
2020-09-11 $3.39 $3.40 $3.28 $3.29 $3.27 386,296
2020-09-10 $3.43 $3.52 $3.38 $3.38 $3.36 277,414
2020-09-09 $3.46 $3.50 $3.38 $3.38 $3.36 181,113
2020-09-08 $3.32 $3.45 $3.27 $3.43 $3.41 288,545
2020-09-04 $3.44 $3.46 $3.33 $3.39 $3.37 297,026
2020-09-03 $3.36 $3.46 $3.28 $3.37 $3.35 494,718
2020-09-02 $3.47 $3.47 $3.28 $3.32 $3.30 606,353
2020-09-01 $3.32 $3.45 $3.32 $3.44 $3.42 257,842
2020-08-31 $3.55 $3.56 $3.37 $3.37 $3.35 897,768
2020-08-28 $3.24 $3.54 $3.24 $3.50 $3.48 1,174,894
2020-08-27 $3.25 $3.33 $3.18 $3.22 $3.20 517,294
2020-08-26 $3.36 $3.42 $3.24 $3.24 $3.22 713,300
2020-08-25 $3.29 $3.39 $3.14 $3.35 $3.33 782,294
2020-08-24 $3.33 $3.35 $3.12 $3.29 $3.27 866,800
2020-08-21 $3.35 $3.44 $3.25 $3.32 $3.30 503,220
2020-08-20 $3.31 $3.36 $3.26 $3.30 $3.28 492,776
2020-08-19 $3.33 $3.51 $3.23 $3.38 $3.36 810,393
2020-08-18 $3.44 $3.49 $3.32 $3.32 $3.30 637,530
2020-08-17 $3.64 $3.65 $3.38 $3.38 $3.36 1,032,816
2020-08-14 $3.70 $3.70 $3.54 $3.63 $3.61 639,350
2020-08-13 $3.65 $3.86 $3.65 $3.68 $3.66 638,669
2020-08-12 $3.97 $3.98 $3.60 $3.70 $3.68 1,604,051
2020-08-11 $4.20 $4.26 $3.87 $3.87 $3.84 730,178
2020-08-10 $4.23 $4.40 $4.06 $4.14 $4.11 578,944
2020-08-07 $4.21 $4.23 $4.11 $4.23 $4.20 397,916
2020-08-06 $4.28 $4.31 $4.10 $4.23 $4.20 595,328
2020-08-05 $4.59 $4.72 $4.26 $4.29 $4.26 708,655
2020-08-04 $5.00 $5.09 $4.36 $4.52 $4.49 2,298,807
2020-08-03 $4.05 $4.72 $3.92 $4.48 $4.45 1,857,423
2020-07-31 $4.38 $4.40 $4.13 $4.14 $4.11 405,048
2020-07-30 $4.32 $4.38 $4.19 $4.34 $4.31 597,219
2020-07-29 $4.41 $4.54 $4.36 $4.44 $4.41 351,176
2020-07-28 $4.63 $4.65 $4.42 $4.45 $4.42 577,931
2020-07-27 $4.59 $4.78 $4.43 $4.62 $4.59 388,377
2020-07-24 $4.50 $4.83 $4.47 $4.54 $4.51 810,117
2020-07-23 $4.48 $4.71 $4.34 $4.57 $4.54 1,214,372
2020-07-22 $4.19 $4.46 $4.08 $4.43 $4.40 871,404
2020-07-21 $3.98 $4.33 $3.95 $4.19 $4.16 1,060,086
2020-07-20 $4.14 $4.14 $3.98 $4.03 $4.00 489,734
2020-07-17 $4.28 $4.40 $4.06 $4.11 $4.08 841,757
2020-07-16 $4.24 $4.31 $4.16 $4.24 $4.21 264,758
2020-07-15 $4.26 $4.36 $4.23 $4.32 $4.29 413,167
2020-07-14 $4.20 $4.25 $4.07 $4.17 $4.14 405,034
2020-07-13 $4.31 $4.51 $4.23 $4.24 $4.21 1,062,728
2020-07-10 $3.99 $4.27 $3.97 $4.21 $4.18 600,884
2020-07-09 $4.25 $4.25 $3.95 $3.97 $3.94 509,139
2020-07-08 $4.26 $4.27 $4.12 $4.23 $4.20 698,563
2020-07-07 $4.33 $4.34 $4.07 $4.17 $4.14 853,920
2020-07-06 $4.01 $4.41 $3.86 $4.39 $4.36 1,840,851
2020-07-02 $3.90 $3.96 $3.60 $3.63 $3.61 512,865
2020-07-01 $3.76 $3.87 $3.72 $3.84 $3.82 396,110
2020-06-30 $3.95 $3.95 $3.64 $3.75 $3.73 1,131,413
2020-06-29 $3.92 $4.07 $3.87 $3.95 $3.92 472,180
2020-06-26 $4.06 $4.06 $3.82 $3.87 $3.84 659,905
2020-06-25 $3.77 $4.11 $3.67 $4.07 $4.04 1,478,450
2020-06-24 $3.73 $3.81 $3.60 $3.77 $3.75 724,064
2020-06-23 $3.68 $3.89 $3.66 $3.71 $3.69 646,837
2020-06-22 $3.72 $3.76 $3.51 $3.64 $3.62 763,643
2020-06-19 $3.64 $3.84 $3.54 $3.72 $3.70 1,871,964
2020-06-18 $3.73 $3.79 $3.50 $3.50 $3.48 1,399,373
2020-06-17 $3.99 $3.99 $3.82 $3.83 $3.81 509,148
2020-06-16 $4.14 $4.15 $3.92 $3.93 $3.90 1,280,441
2020-06-15 $3.99 $4.04 $3.80 $3.95 $3.92 721,775
2020-06-12 $3.99 $4.10 $3.85 $4.07 $4.04 858,765
2020-06-11 $4.04 $4.16 $3.77 $3.79 $3.77 1,224,544
2020-06-10 $4.24 $4.34 $4.00 $4.21 $4.18 889,849
2020-06-09 $4.40 $4.40 $4.00 $4.22 $4.19 1,188,803
2020-06-08 $4.18 $4.58 $4.18 $4.53 $4.50 1,176,859
2020-06-05 $4.25 $4.26 $4.06 $4.09 $4.06 897,986
2020-06-04 $4.15 $4.15 $3.82 $3.97 $3.94 1,177,231
2020-06-03 $3.83 $4.18 $3.71 $4.08 $4.05 1,963,522
2020-06-02 $3.42 $3.78 $3.38 $3.74 $3.72 1,684,363
2020-06-01 $3.27 $3.51 $3.27 $3.33 $3.31 909,198
2020-05-29 $3.45 $3.45 $3.10 $3.17 $3.15 2,044,918
2020-05-28 $3.76 $3.76 $3.47 $3.49 $3.47 1,511,064
2020-05-27 $3.76 $3.81 $3.53 $3.71 $3.69 1,172,503
2020-05-26 $3.75 $3.92 $3.62 $3.72 $3.70 1,201,521
2020-05-22 $3.65 $3.71 $3.43 $3.69 $3.67 1,701,513
2020-05-21 $3.51 $3.71 $3.42 $3.62 $3.60 1,228,535
2020-05-20 $3.40 $3.53 $3.40 $3.46 $3.44 781,443
2020-05-19 $3.62 $3.62 $3.16 $3.35 $3.33 1,570,829
2020-05-18 $3.54 $3.61 $3.47 $3.61 $3.59 658,559
2020-05-15 $3.41 $3.54 $3.31 $3.38 $3.36 746,166
2020-05-14 $3.26 $3.49 $3.10 $3.45 $3.43 833,988
2020-05-13 $3.56 $3.56 $3.22 $3.33 $3.31 1,043,237
2020-05-12 $3.55 $3.79 $3.48 $3.53 $3.51 1,741,182
2020-05-11 $3.17 $3.52 $2.93 $3.51 $3.49 1,946,532
2020-05-08 $3.14 $3.28 $3.05 $3.16 $3.14 1,356,247
2020-05-07 $2.92 $3.23 $2.70 $3.00 $2.98 1,652,882
2020-05-06 $2.66 $2.81 $2.47 $2.77 $2.75 1,341,302
2020-05-05 $2.79 $2.81 $2.54 $2.62 $2.60 1,438,505
2020-05-04 $2.51 $2.72 $2.42 $2.71 $2.69 929,842
2020-05-01 $2.55 $2.60 $2.36 $2.45 $2.43 907,397
2020-04-30 $2.86 $3.00 $2.61 $2.61 $2.59 1,304,439
2020-04-29 $2.82 $3.06 $2.75 $2.94 $2.92 1,312,055
2020-04-28 $2.39 $2.81 $2.39 $2.66 $2.64 1,772,808
2020-04-27 $2.29 $2.35 $2.10 $2.35 $2.33 1,333,351
2020-04-24 $2.33 $2.35 $2.26 $2.30 $2.29 631,390
2020-04-23 $2.45 $2.47 $2.27 $2.33 $2.31 1,133,470
2020-04-22 $2.67 $2.67 $2.45 $2.45 $2.43 695,569
2020-04-21 $2.80 $2.87 $2.57 $2.58 $2.56 927,076
2020-04-20 $2.77 $2.94 $2.65 $2.83 $2.81 778,265
2020-04-17 $2.76 $2.79 $2.65 $2.77 $2.75 599,590
2020-04-16 $2.57 $2.72 $2.53 $2.66 $2.64 689,668
2020-04-15 $2.49 $2.75 $2.35 $2.61 $2.59 921,567
2020-04-14 $2.49 $2.60 $2.46 $2.55 $2.53 788,170
2020-04-13 $2.59 $2.60 $2.39 $2.47 $2.45 693,277
2020-04-09 $2.70 $2.74 $2.54 $2.58 $2.56 1,247,638
2020-04-08 $2.62 $2.63 $2.53 $2.63 $2.61 737,087
2020-04-07 $2.73 $2.77 $2.54 $2.56 $2.54 902,792
2020-04-06 $2.82 $2.83 $2.51 $2.56 $2.54 661,022
2020-04-03 $2.63 $2.66 $2.54 $2.60 $2.58 973,937
2020-04-02 $2.60 $2.67 $2.48 $2.60 $2.58 811,154
2020-04-01 $2.46 $2.55 $2.41 $2.55 $2.53 420,352
2020-03-31 $2.40 $2.70 $2.35 $2.62 $2.60 832,105
2020-03-30 $2.36 $2.41 $2.24 $2.39 $2.37 485,998
2020-03-27 $2.47 $2.49 $2.30 $2.32 $2.30 764,706
2020-03-26 $2.60 $2.78 $2.57 $2.59 $2.57 757,191
2020-03-25 $2.58 $2.82 $2.47 $2.61 $2.59 880,346
2020-03-24 $2.52 $2.68 $2.46 $2.56 $2.54 833,465
2020-03-23 $2.37 $2.44 $2.25 $2.34 $2.32 587,145
2020-03-20 $2.37 $2.70 $2.27 $2.40 $2.38 720,007
2020-03-19 $2.41 $2.60 $2.21 $2.27 $2.26 1,028,037
2020-03-18 $2.61 $2.61 $2.21 $2.47 $2.45 1,475,328
2020-03-17 $2.70 $2.85 $2.56 $2.83 $2.81 899,335
2020-03-16 $2.50 $2.85 $2.49 $2.65 $2.63 735,516
2020-03-13 $2.86 $2.94 $2.64 $2.91 $2.89 896,309
2020-03-12 $2.76 $2.95 $2.31 $2.60 $2.58 2,938,650
2020-03-11 $3.70 $3.74 $3.26 $3.28 $3.26 1,277,745
2020-03-10 $3.52 $3.83 $3.48 $3.83 $3.81 557,530
2020-03-09 $3.70 $3.70 $3.37 $3.38 $3.36 1,178,943
2020-03-06 $4.26 $4.33 $4.06 $4.08 $4.05 502,646
2020-03-05 $4.30 $4.46 $4.29 $4.40 $4.37 364,184
2020-03-04 $4.23 $4.48 $4.16 $4.47 $4.44 507,267
2020-03-03 $4.25 $4.45 $4.14 $4.17 $4.14 950,064
2020-03-02 $4.08 $4.24 $3.97 $4.23 $4.20 795,193
2020-02-28 $4.11 $4.14 $3.92 $4.03 $4.00 1,391,262
2020-02-27 $4.18 $4.33 $3.95 $4.21 $4.18 1,408,209
2020-02-26 $4.24 $4.37 $4.22 $4.28 $4.25 642,824
2020-02-25 $4.47 $4.55 $4.20 $4.24 $4.21 674,632
2020-02-24 $4.41 $4.54 $4.33 $4.47 $4.44 556,884
2020-02-21 $4.50 $4.64 $4.45 $4.58 $4.55 745,805
2020-02-20 $4.42 $4.61 $4.30 $4.56 $4.53 1,319,472
2020-02-19 $4.47 $4.59 $4.36 $4.42 $4.39 1,112,952
2020-02-18 $4.38 $4.46 $4.30 $4.37 $4.34 1,052,041
2020-02-14 $4.33 $4.50 $4.30 $4.38 $4.35 1,073,232
2020-02-13 $4.61 $4.61 $4.30 $4.34 $4.31 1,679,982
2020-02-12 $4.83 $4.92 $4.71 $4.71 $4.68 883,455
2020-02-11 $4.99 $4.99 $4.73 $4.81 $4.78 781,434
2020-02-10 $4.96 $5.03 $4.88 $4.96 $4.93 487,909
2020-02-07 $4.90 $5.07 $4.86 $4.95 $4.92 755,227
2020-02-06 $4.75 $4.89 $4.67 $4.82 $4.79 827,770
2020-02-05 $4.58 $4.78 $4.52 $4.74 $4.71 1,257,413
2020-02-04 $4.98 $5.11 $4.47 $4.51 $4.48 2,959,839
2020-02-03 $4.65 $5.01 $4.65 $4.90 $4.87 969,143
2020-01-31 $4.64 $4.74 $4.43 $4.68 $4.65 785,432
2020-01-30 $4.51 $4.75 $4.50 $4.73 $4.70 578,908
2020-01-29 $4.63 $4.82 $4.53 $4.54 $4.51 1,237,857
2020-01-28 $4.44 $4.67 $4.44 $4.62 $4.59 996,310
2020-01-27 $4.50 $4.53 $4.34 $4.43 $4.40 1,630,508
2020-01-24 $4.90 $4.98 $4.57 $4.60 $4.57 1,363,188
2020-01-23 $5.25 $5.30 $4.86 $4.86 $4.83 1,477,285
2020-01-22 $5.19 $5.35 $5.11 $5.31 $5.28 817,329
2020-01-21 $5.38 $5.47 $5.15 $5.17 $5.14 1,132,318
2020-01-17 $5.36 $5.54 $5.36 $5.44 $5.40 771,011
2020-01-16 $5.13 $5.36 $5.13 $5.27 $5.24 648,057
2020-01-15 $5.36 $5.39 $5.06 $5.10 $5.07 1,142,026
2020-01-14 $5.43 $5.49 $5.18 $5.35 $5.32 1,326,697
2020-01-13 $5.80 $5.83 $5.50 $5.53 $5.49 914,488
2020-01-10 $5.80 $5.86 $5.70 $5.75 $5.71 968,146
2020-01-09 $5.59 $5.81 $5.58 $5.77 $5.73 876,683
2020-01-08 $5.41 $5.61 $5.39 $5.56 $5.52 698,181
2020-01-07 $5.42 $5.49 $5.27 $5.48 $5.44 943,398
2020-01-06 $5.20 $5.48 $5.15 $5.41 $5.37 824,879
2020-01-03 $5.45 $5.47 $5.14 $5.31 $5.28 1,044,517
2020-01-02 $5.61 $5.78 $5.42 $5.53 $5.49 892,000
2019-12-31 $5.60 $5.74 $5.52 $5.57 $5.53 692,428
2019-12-30 $5.73 $5.79 $5.53 $5.64 $5.60 1,446,513
2019-12-27 $6.12 $6.16 $5.66 $5.74 $5.70 2,059,488
2019-12-26 $5.86 $6.31 $5.73 $6.11 $6.07 2,562,653
2019-12-24 $5.54 $6.09 $5.54 $5.72 $5.68 1,371,313
2019-12-23 $5.05 $5.59 $5.01 $5.51 $5.47 1,817,244
2019-12-20 $4.96 $5.08 $4.83 $5.00 $4.97 1,349,474
2019-12-19 $5.10 $5.26 $4.94 $4.97 $4.94 2,028,097
2019-12-18 $4.69 $5.21 $4.67 $5.09 $5.06 2,036,757
2019-12-17 $4.69 $4.74 $4.45 $4.71 $4.68 1,862,225
2019-12-16 $4.85 $4.87 $4.59 $4.64 $4.61 1,889,882
2019-12-13 $4.50 $4.98 $4.50 $4.72 $4.69 2,351,215
2019-12-12 $4.14 $4.54 $4.14 $4.48 $4.45 1,167,481
2019-12-11 $4.09 $4.22 $4.07 $4.14 $4.11 860,659
2019-12-10 $4.23 $4.26 $4.05 $4.09 $4.06 960,815
2019-12-09 $4.17 $4.32 $4.02 $4.23 $4.20 1,171,912
2019-12-06 $3.78 $4.11 $3.78 $4.07 $4.04 1,235,941
2019-12-05 $3.79 $3.88 $3.73 $3.77 $3.75 825,468
2019-12-04 $3.74 $3.91 $3.72 $3.73 $3.71 1,191,386
2019-12-03 $3.68 $3.72 $3.60 $3.72 $3.70 724,768
2019-12-02 $3.94 $4.04 $3.70 $3.72 $3.70 974,144
2019-11-29 $4.05 $4.05 $3.87 $3.91 $3.88 467,284
2019-11-27 $3.60 $4.03 $3.57 $4.00 $3.97 1,668,851
2019-11-26 $3.72 $3.74 $3.53 $3.58 $3.56 8,697,884
2019-11-25 $3.73 $3.89 $3.70 $3.78 $3.76 993,250
2019-11-22 $3.73 $3.95 $3.64 $3.71 $3.69 1,148,423
2019-11-21 $3.78 $3.79 $3.65 $3.72 $3.70 770,666
2019-11-20 $3.36 $3.81 $3.36 $3.79 $3.77 2,438,971
2019-11-19 $3.08 $3.35 $3.07 $3.28 $3.26 1,754,805
2019-11-18 $3.15 $3.19 $3.09 $3.10 $3.08 558,177
2019-11-15 $3.11 $3.21 $3.04 $3.16 $3.14 1,211,334
2019-11-14 $3.17 $3.28 $3.06 $3.06 $3.04 1,079,125
2019-11-13 $3.25 $3.28 $3.14 $3.21 $3.19 1,137,406
2019-11-12 $3.38 $3.46 $3.19 $3.25 $3.23 2,105,981
2019-11-11 $3.42 $3.50 $3.34 $3.42 $3.40 1,150,325
2019-11-08 $3.53 $3.69 $3.40 $3.43 $3.41 1,178,016
2019-11-07 $3.55 $3.63 $3.48 $3.49 $3.47 776,413
2019-11-06 $3.66 $3.69 $3.45 $3.49 $3.47 1,033,873
2019-11-05 $3.74 $3.82 $3.66 $3.69 $3.67 802,007
2019-11-04 $3.57 $3.81 $3.55 $3.67 $3.65 1,463,588
2019-11-01 $3.52 $3.55 $3.42 $3.50 $3.48 858,791
2019-10-31 $3.52 $3.56 $3.43 $3.50 $3.48 741,845
2019-10-30 $3.66 $3.67 $3.42 $3.54 $3.52 985,203
2019-10-29 $3.46 $3.65 $3.35 $3.58 $3.56 1,611,792
2019-10-28 $3.87 $4.07 $3.44 $3.44 $3.42 1,614,302
2019-10-25 $3.94 $3.99 $3.78 $3.87 $3.84 1,049,829
2019-10-24 $3.86 $3.96 $3.84 $3.89 $3.86 524,386
2019-10-23 $3.95 $4.02 $3.90 $3.90 $3.87 507,720
2019-10-22 $4.06 $4.09 $3.92 $3.97 $3.94 388,448
2019-10-21 $4.05 $4.12 $3.98 $4.07 $4.04 482,458
2019-10-18 $4.12 $4.16 $3.91 $4.04 $4.01 535,482
2019-10-17 $4.24 $4.25 $4.07 $4.11 $4.08 548,747
2019-10-16 $4.30 $4.35 $4.20 $4.25 $4.22 308,619
2019-10-15 $4.28 $4.34 $4.20 $4.30 $4.27 612,351
2019-10-14 $4.41 $4.55 $4.26 $4.26 $4.23 363,694
2019-10-11 $4.75 $4.75 $4.47 $4.48 $4.45 528,911
2019-10-10 $4.41 $4.66 $4.37 $4.60 $4.57 565,424
2019-10-09 $4.31 $4.37 $4.25 $4.36 $4.33 481,942
2019-10-08 $4.58 $4.71 $4.32 $4.32 $4.29 327,571
2019-10-07 $4.49 $4.75 $4.42 $4.55 $4.52 694,997
2019-10-04 $4.30 $4.47 $4.28 $4.47 $4.44 447,274
2019-10-03 $4.34 $4.35 $4.17 $4.31 $4.28 562,464
2019-10-02 $4.25 $4.36 $4.13 $4.35 $4.32 556,756
2019-10-01 $4.34 $4.38 $4.20 $4.31 $4.28 691,079
2019-09-30 $4.43 $4.46 $4.20 $4.33 $4.30 453,559
2019-09-27 $4.24 $4.58 $4.24 $4.40 $4.37 951,261
2019-09-26 $4.23 $4.35 $4.12 $4.24 $4.21 316,809
2019-09-25 $4.08 $4.23 $4.07 $4.20 $4.17 516,234
2019-09-24 $4.21 $4.21 $4.05 $4.12 $4.09 420,760
2019-09-23 $4.19 $4.32 $4.10 $4.21 $4.18 498,793
2019-09-20 $4.40 $4.50 $4.20 $4.21 $4.18 525,287
2019-09-19 $4.32 $4.43 $4.16 $4.35 $4.32 577,890
2019-09-18 $4.36 $4.40 $4.20 $4.35 $4.32 272,060
2019-09-17 $4.31 $4.37 $4.13 $4.36 $4.33 630,966
2019-09-16 $4.18 $4.43 $4.15 $4.35 $4.32 540,211
2019-09-13 $4.36 $4.44 $4.22 $4.25 $4.22 493,997
2019-09-12 $4.45 $4.50 $4.21 $4.36 $4.33 701,373
2019-09-11 $4.43 $4.48 $4.26 $4.45 $4.42 862,433
2019-09-10 $4.39 $4.55 $4.30 $4.43 $4.40 469,120
2019-09-09 $4.39 $4.70 $4.29 $4.40 $4.37 1,049,196
2019-09-06 $4.38 $4.70 $4.35 $4.37 $4.34 1,655,085
2019-09-05 $4.26 $4.84 $4.26 $4.35 $4.32 2,066,402
2019-09-04 $4.01 $4.40 $3.88 $4.19 $4.16 1,890,803
2019-09-03 $4.44 $4.46 $3.90 $3.90 $3.87 2,123,240
2019-08-30 $4.29 $4.33 $4.15 $4.22 $4.19 1,196,129
2019-08-29 $4.34 $4.51 $4.08 $4.28 $4.25 2,127,811
2019-08-28 $4.39 $4.73 $4.35 $4.49 $4.46 1,466,307
2019-08-27 $4.60 $4.73 $4.40 $4.44 $4.41 1,747,720
2019-08-26 $5.26 $5.26 $4.70 $4.71 $4.68 953,317
2019-08-23 $5.22 $5.28 $4.96 $4.97 $4.94 1,069,274
2019-08-22 $5.27 $5.37 $5.22 $5.25 $5.22 1,019,441
2019-08-21 $5.10 $5.30 $5.01 $5.29 $5.26 1,009,636
2019-08-20 $5.22 $5.32 $5.05 $5.08 $5.05 963,968
2019-08-19 $5.73 $5.75 $4.98 $5.01 $4.98 2,129,264
2019-08-16 $6.00 $6.14 $5.83 $5.85 $5.81 1,473,501
2019-08-15 $5.64 $6.11 $5.53 $5.77 $5.73 2,058,515
2019-08-14 $5.80 $5.96 $5.35 $5.47 $5.43 1,852,432
2019-08-13 $5.94 $6.10 $5.62 $5.80 $5.76 3,401,535
2019-08-12 $6.92 $6.92 $4.18 $5.32 $5.29 6,687,047
2019-08-09 $11.02 $12.11 $10.98 $12.05 $11.97 1,016,734
2019-08-08 $11.03 $11.25 $10.94 $11.13 $11.06 836,120
2019-08-07 $10.83 $11.11 $10.72 $10.91 $10.84 496,488
2019-08-06 $10.91 $11.13 $10.75 $11.02 $10.95 565,963
2019-08-05 $10.94 $11.17 $10.75 $10.86 $10.79 466,766
2019-08-02 $11.20 $11.45 $10.98 $11.36 $11.29 527,128
2019-08-01 $11.60 $11.65 $11.27 $11.27 $11.20 306,527
2019-07-31 $11.84 $11.86 $11.35 $11.59 $11.52 651,320
2019-07-30 $12.02 $12.09 $11.77 $11.84 $11.76 332,008
2019-07-29 $11.84 $12.16 $11.62 $12.10 $12.02 578,058
2019-07-26 $10.88 $11.94 $10.88 $11.87 $11.79 480,707
2019-07-25 $11.12 $11.12 $10.79 $10.94 $10.87 403,449
2019-07-24 $10.93 $11.26 $10.89 $11.00 $10.93 283,107
2019-07-23 $10.87 $11.07 $10.80 $10.98 $10.91 404,228
2019-07-22 $11.12 $11.20 $10.86 $10.91 $10.84 533,098
2019-07-19 $11.34 $11.36 $11.08 $11.17 $11.10 333,871
2019-07-18 $11.54 $11.63 $11.07 $11.26 $11.19 411,495
2019-07-17 $11.81 $11.90 $11.55 $11.61 $11.53 724,150
2019-07-16 $11.86 $12.13 $11.72 $11.79 $11.71 452,674
2019-07-15 $12.38 $12.58 $11.80 $11.84 $11.76 456,730
2019-07-12 $12.26 $12.48 $12.24 $12.44 $12.36 410,870
2019-07-11 $12.19 $12.50 $12.12 $12.33 $12.25 407,419
2019-07-10 $12.32 $12.40 $11.85 $12.13 $12.05 785,620
2019-07-09 $12.07 $12.49 $12.04 $12.19 $12.11 513,294
2019-07-08 $12.12 $12.22 $11.80 $12.22 $12.14 297,012
2019-07-05 $11.94 $12.13 $11.73 $12.04 $11.96 269,985
2019-07-03 $11.81 $11.99 $11.76 $11.97 $11.89 391,429
2019-07-02 $11.45 $11.81 $11.21 $11.79 $11.71 860,468
2019-07-01 $11.49 $11.65 $11.20 $11.36 $11.29 383,999
2019-06-28 $11.31 $11.61 $11.19 $11.32 $11.25 560,285
2019-06-27 $11.06 $11.33 $10.88 $11.19 $11.12 435,408
2019-06-26 $11.14 $11.38 $10.89 $11.00 $10.93 319,152
2019-06-25 $10.99 $11.20 $10.99 $11.19 $11.12 381,605
2019-06-24 $11.00 $11.10 $10.85 $11.09 $11.02 386,372
2019-06-21 $11.10 $11.24 $10.95 $11.00 $10.93 627,143
2019-06-20 $11.15 $11.24 $10.88 $11.20 $11.13 509,713
2019-06-19 $11.30 $11.46 $10.90 $10.98 $10.91 992,160
2019-06-18 $11.13 $11.59 $11.13 $11.26 $11.19 890,036
2019-06-17 $10.95 $11.35 $10.95 $11.10 $11.03 289,529
2019-06-14 $11.03 $11.11 $10.86 $11.06 $10.99 1,287,275
2019-06-13 $11.40 $11.40 $10.51 $11.03 $10.96 2,002,595
2019-06-12 $10.59 $11.59 $10.57 $11.34 $11.27 4,116,340
2019-06-11 $9.66 $10.58 $9.66 $10.57 $10.50 3,076,863
2019-06-10 $9.45 $9.74 $9.45 $9.54 $9.48 1,223,066
2019-06-07 $9.66 $9.79 $9.35 $9.48 $9.42 542,193
2019-06-06 $9.54 $9.62 $9.28 $9.62 $9.56 920,326
2019-06-05 $9.27 $9.47 $9.05 $9.43 $9.37 1,483,263
2019-06-04 $8.87 $9.20 $8.87 $9.19 $9.13 1,153,974
2019-06-03 $9.06 $9.11 $8.66 $8.80 $8.74 1,114,438
2019-05-31 $8.83 $9.02 $8.64 $8.96 $8.90 1,211,779
2019-05-30 $8.75 $9.00 $8.75 $8.90 $8.84 1,434,029
2019-05-29 $9.04 $9.04 $8.53 $8.73 $8.67 1,979,020
2019-05-28 $9.60 $9.63 $8.87 $9.05 $8.99 11,035,700
2019-05-24 $9.33 $9.61 $9.17 $9.57 $9.51 939,557
2019-05-23 $9.19 $9.35 $9.12 $9.22 $9.16 705,931
2019-05-22 $9.36 $9.49 $9.18 $9.29 $9.23 847,940
2019-05-21 $8.51 $9.29 $8.51 $9.23 $9.17 2,110,521
2019-05-20 $8.37 $8.63 $8.05 $8.47 $8.42 986,540
2019-05-17 $8.48 $8.76 $8.34 $8.43 $8.38 807,456
2019-05-16 $8.39 $8.77 $8.36 $8.60 $8.54 652,832
2019-05-15 $8.16 $8.59 $8.16 $8.47 $8.42 579,993
2019-05-14 $8.02 $8.52 $8.02 $8.34 $8.29 504,767
2019-05-13 $8.40 $8.50 $8.04 $8.28 $7.97 588,125
2019-05-10 $9.04 $9.35 $8.56 $8.63 $8.31 1,051,738
2019-05-09 $8.65 $9.18 $8.50 $9.07 $8.73 1,514,488
2019-05-08 $8.52 $8.92 $8.47 $8.80 $8.47 916,578
2019-05-07 $8.59 $8.70 $8.29 $8.43 $8.12 396,239
2019-05-06 $8.52 $8.98 $8.42 $8.72 $8.40 592,627
2019-05-03 $8.33 $9.07 $8.33 $8.83 $8.50 751,456
2019-05-02 $8.05 $8.34 $8.02 $8.24 $7.93 447,901
2019-05-01 $8.01 $8.16 $7.82 $8.07 $7.77 425,992
2019-04-30 $7.81 $8.15 $7.72 $8.02 $7.72 629,795
2019-04-29 $7.86 $7.97 $7.68 $7.78 $7.49 639,529
2019-04-26 $7.81 $8.21 $7.61 $7.86 $7.57 874,740
2019-04-25 $7.59 $7.86 $6.57 $7.73 $7.44 3,102,199
2019-04-24 $8.77 $8.77 $7.45 $7.67 $7.39 2,220,087
2019-04-23 $8.67 $8.87 $8.51 $8.76 $8.44 343,575
2019-04-22 $8.65 $8.87 $8.43 $8.63 $8.31 523,806
2019-04-18 $9.26 $9.32 $8.41 $8.63 $8.31 834,503
2019-04-17 $9.31 $9.68 $9.02 $9.31 $8.96 622,341
2019-04-16 $9.38 $9.65 $9.20 $9.22 $8.88 415,693
2019-04-15 $9.22 $9.51 $9.08 $9.40 $9.05 745,459
2019-04-12 $8.80 $9.21 $8.80 $9.16 $8.82 714,399
2019-04-11 $8.96 $9.11 $8.62 $8.82 $8.49 372,175
2019-04-10 $8.83 $9.17 $8.83 $9.00 $8.67 692,501
2019-04-09 $9.13 $9.18 $8.54 $8.84 $8.51 749,451
2019-04-08 $9.09 $9.31 $9.05 $9.20 $8.86 415,321
2019-04-05 $8.90 $9.31 $8.90 $9.10 $8.76 667,148
2019-04-04 $8.95 $9.17 $8.78 $9.06 $8.72 394,334
2019-04-03 $9.28 $9.50 $8.92 $8.93 $8.60 440,855
2019-04-02 $9.56 $9.70 $9.14 $9.26 $8.92 283,190
2019-04-01 $9.68 $9.96 $9.48 $9.58 $9.22 474,068
2019-03-29 $9.37 $9.75 $9.30 $9.51 $9.16 374,557
2019-03-28 $9.14 $9.41 $9.12 $9.33 $8.98 365,719
2019-03-27 $9.44 $9.57 $8.90 $9.14 $8.80 943,216
2019-03-26 $10.14 $10.21 $9.35 $9.63 $9.27 564,243
2019-03-25 $9.64 $10.25 $9.64 $9.94 $9.57 450,296
2019-03-22 $10.33 $10.33 $9.60 $9.62 $9.26 755,139
2019-03-21 $10.90 $11.09 $10.42 $10.51 $10.12 516,295
2019-03-20 $10.94 $11.13 $10.79 $10.96 $10.55 611,312
2019-03-19 $11.27 $11.67 $10.91 $10.96 $10.55 528,474
2019-03-18 $10.78 $11.33 $10.67 $11.26 $10.84 644,727
2019-03-15 $10.34 $10.84 $10.33 $10.67 $10.27 723,901
2019-03-14 $10.43 $10.70 $10.16 $10.30 $9.92 211,360
2019-03-13 $10.40 $10.68 $10.24 $10.49 $10.10 538,974
2019-03-12 $10.82 $11.26 $10.38 $10.45 $10.06 275,168
2019-03-11 $10.81 $11.39 $10.71 $10.80 $10.40 414,831
2019-03-08 $10.34 $11.03 $10.34 $10.67 $10.27 812,032
2019-03-07 $10.34 $10.64 $9.81 $10.36 $9.98 595,642
2019-03-06 $10.68 $10.84 $10.00 $10.31 $9.93 751,231
2019-03-05 $10.80 $10.85 $10.42 $10.76 $10.36 259,107
2019-03-04 $10.75 $11.00 $10.57 $10.82 $10.42 315,822
2019-03-01 $11.09 $11.26 $10.52 $10.67 $10.27 657,290
2019-02-28 $11.31 $11.40 $10.93 $11.08 $10.67 317,841
2019-02-27 $11.60 $11.67 $11.25 $11.30 $10.88 246,582
2019-02-26 $11.87 $11.96 $11.58 $11.67 $11.24 115,402
2019-02-25 $12.09 $12.28 $11.79 $11.87 $11.43 360,322
2019-02-22 $11.50 $12.04 $11.50 $11.99 $11.55 595,539
2019-02-21 $11.53 $11.69 $11.28 $11.48 $11.05 300,125
2019-02-20 $11.86 $12.25 $11.47 $11.61 $11.18 561,053
2019-02-19 $12.48 $12.49 $11.78 $11.86 $11.42 597,289
2019-02-15 $13.21 $13.32 $12.61 $12.67 $12.20 408,981
2019-02-14 $12.90 $13.25 $12.82 $13.19 $12.70 215,832
2019-02-13 $13.61 $13.65 $13.02 $13.10 $12.61 244,514
2019-02-12 $13.43 $13.80 $13.27 $13.70 $13.19 1,296,520
2019-02-11 $13.24 $13.33 $12.94 $13.19 $12.70 152,607
2019-02-08 $13.17 $13.30 $12.69 $13.27 $12.78 330,234
2019-02-07 $13.63 $13.63 $12.70 $13.16 $12.67 424,632
2019-02-06 $13.82 $13.95 $13.38 $13.40 $12.90 510,441
2019-02-05 $13.81 $14.23 $13.70 $13.97 $13.45 414,879
2019-02-04 $13.39 $13.91 $13.39 $13.86 $13.35 324,017
2019-02-01 $13.53 $13.71 $13.27 $13.54 $13.04 332,901
2019-01-31 $13.67 $13.83 $13.28 $13.55 $13.05 333,926
2019-01-30 $13.48 $13.66 $13.16 $13.59 $13.09 547,104
2019-01-29 $13.22 $13.46 $12.82 $13.42 $12.92 215,321
2019-01-28 $12.50 $13.13 $12.48 $13.05 $12.57 265,213
2019-01-25 $12.75 $13.02 $12.63 $12.73 $12.26 628,198
2019-01-24 $12.51 $12.98 $12.41 $12.50 $12.04 616,947
2019-01-23 $12.61 $12.78 $12.38 $12.55 $12.08 496,094
2019-01-22 $13.00 $13.00 $12.38 $12.43 $11.97 473,764
2019-01-18 $13.08 $13.20 $12.94 $13.15 $12.66 640,385
2019-01-17 $12.82 $13.29 $12.64 $12.94 $12.46 658,555
2019-01-16 $12.83 $13.27 $12.66 $12.83 $12.35 372,968
2019-01-15 $12.64 $12.93 $12.44 $12.81 $12.34 437,392
2019-01-14 $12.75 $13.05 $12.52 $12.70 $12.23 183,991
2019-01-11 $12.88 $13.04 $12.57 $12.79 $12.32 193,967
2019-01-10 $12.63 $13.02 $12.49 $12.98 $12.50 554,656
2019-01-09 $12.51 $13.22 $12.30 $12.72 $12.25 694,067
2019-01-08 $12.16 $12.57 $11.75 $12.30 $11.84 319,516
2019-01-07 $11.77 $12.45 $11.61 $12.22 $11.77 562,257
2019-01-04 $11.42 $12.08 $11.42 $11.85 $11.41 272,077
2019-01-03 $11.28 $11.43 $10.92 $11.41 $10.99 252,005
2019-01-02 $11.34 $11.56 $11.12 $11.24 $10.82 238,222
2018-12-31 $11.04 $11.50 $11.04 $11.33 $10.91 158,636
2018-12-28 $10.99 $11.24 $10.62 $11.01 $10.60 333,044
2018-12-27 $10.44 $11.00 $10.22 $10.97 $10.56 215,584
2018-12-26 $9.94 $10.53 $9.48 $10.52 $10.13 470,138
2018-12-24 $10.00 $10.47 $9.74 $9.83 $9.47 151,473
2018-12-21 $10.74 $10.74 $10.07 $10.19 $9.81 183,488
2018-12-20 $10.71 $11.01 $10.62 $10.70 $10.30 220,613
2018-12-19 $11.04 $11.24 $10.55 $10.56 $10.17 260,580
2018-12-18 $10.66 $11.00 $10.66 $10.90 $10.50 714,132
2018-12-17 $11.25 $11.35 $10.50 $10.63 $10.24 281,228
2018-12-14 $11.41 $11.52 $11.24 $11.39 $10.97 229,098
2018-12-13 $11.67 $11.67 $11.38 $11.52 $11.09 273,933
2018-12-12 $12.12 $12.37 $11.52 $11.60 $11.17 373,334
2018-12-11 $11.84 $12.25 $11.74 $11.92 $11.48 154,748
2018-12-10 $11.94 $11.99 $11.43 $11.63 $11.20 253,549
2018-12-07 $12.19 $12.40 $11.86 $11.98 $11.54 235,205
2018-12-06 $11.52 $12.31 $11.26 $12.18 $11.73 279,710
2018-12-04 $12.24 $12.38 $11.78 $11.91 $11.47 644,159
2018-12-03 $12.40 $12.59 $12.04 $12.31 $11.85 730,999
2018-11-30 $12.03 $12.11 $11.55 $11.83 $11.39 450,952
2018-11-29 $11.51 $12.35 $10.99 $12.09 $11.64 864,787
2018-11-28 $11.32 $11.81 $11.02 $11.54 $11.11 543,609
2018-11-27 $11.83 $11.88 $11.06 $11.23 $10.81 504,017
2018-11-26 $12.11 $12.21 $11.46 $11.77 $11.33 274,659
2018-11-23 $11.74 $12.31 $11.74 $12.13 $11.68 109,612
2018-11-21 $12.06 $12.61 $11.89 $12.13 $11.68 543,731
2018-11-20 $12.07 $12.29 $11.67 $11.91 $11.47 416,875
2018-11-19 $12.50 $12.50 $12.18 $12.41 $11.95 212,410
2018-11-16 $12.34 $13.00 $12.13 $12.71 $12.24 450,924
2018-11-15 $11.39 $12.59 $11.36 $12.50 $12.04 560,752
2018-11-14 $11.21 $11.62 $11.03 $11.50 $11.07 461,876
2018-11-13 $11.53 $11.90 $11.00 $11.05 $10.64 208,852
2018-11-12 $11.82 $11.90 $11.37 $11.58 $11.15 192,790
2018-11-09 $11.93 $12.01 $11.53 $11.89 $11.45 291,349
2018-11-08 $11.90 $12.13 $11.73 $11.93 $11.49 349,943
2018-11-07 $12.04 $12.09 $11.63 $11.96 $11.52 472,502
2018-11-06 $12.19 $12.66 $11.82 $11.97 $11.53 275,550
2018-11-05 $12.46 $12.69 $12.08 $12.28 $11.82 252,436
2018-11-02 $12.01 $12.79 $11.81 $12.51 $12.05 1,012,061
2018-11-01 $11.09 $11.97 $11.09 $11.87 $11.43 901,884
2018-10-31 $11.10 $11.19 $10.59 $10.97 $10.56 414,207
2018-10-30 $11.02 $11.19 $10.84 $11.07 $10.66 340,437
2018-10-29 $11.09 $11.32 $10.91 $11.02 $10.61 858,942
2018-10-26 $10.71 $11.11 $10.41 $10.90 $10.50 356,295
2018-10-25 $10.39 $11.08 $10.28 $10.76 $10.36 313,748
2018-10-24 $10.05 $10.48 $9.98 $10.28 $9.90 912,215
2018-10-23 $9.69 $10.11 $9.50 $10.04 $9.67 297,950
2018-10-22 $10.21 $10.31 $9.81 $9.92 $9.55 349,332
2018-10-19 $10.08 $10.40 $9.84 $10.09 $9.72 371,126
2018-10-18 $10.13 $10.32 $9.83 $9.95 $9.58 280,059
2018-10-17 $10.46 $10.47 $10.06 $10.15 $9.77 288,976
2018-10-16 $10.89 $11.06 $10.31 $10.60 $10.21 311,532
2018-10-15 $10.41 $11.20 $9.93 $10.68 $10.28 422,183
2018-10-12 $9.76 $10.62 $9.76 $10.44 $10.05 834,328
2018-10-11 $9.92 $10.00 $9.00 $9.56 $9.21 938,043
2018-10-10 $10.44 $10.70 $9.85 $9.89 $9.52 537,858
2018-10-09 $11.19 $11.19 $10.01 $10.56 $10.17 557,202
2018-10-08 $11.61 $11.62 $11.20 $11.20 $10.78 318,783
2018-10-05 $11.53 $11.77 $11.09 $11.20 $10.78 385,250
2018-10-04 $12.26 $12.26 $11.41 $11.41 $10.99 490,649
2018-10-03 $13.27 $13.80 $12.24 $12.37 $11.91 799,193
2018-10-02 $12.20 $12.64 $12.09 $12.56 $12.09 923,904
2018-10-01 $11.73 $12.22 $11.30 $11.96 $11.52 484,279
2018-09-28 $11.72 $12.19 $10.96 $11.67 $11.24 1,474,274
2018-09-27 $12.47 $12.65 $11.67 $11.99 $11.55 1,384,477
2018-09-26 $12.21 $13.38 $11.99 $12.39 $11.93 752,347
2018-09-25 $10.88 $12.34 $10.25 $12.15 $11.70 1,276,542
2018-09-24 $12.05 $12.30 $11.30 $11.39 $10.97 1,057,760
2018-09-21 $12.11 $12.96 $11.69 $12.13 $11.68 1,432,753
2018-09-20 $11.26 $12.75 $11.26 $12.12 $11.67 2,469,896
2018-09-19 $9.45 $11.16 $9.41 $11.09 $10.68 1,897,439
2018-09-18 $9.37 $9.69 $9.37 $9.60 $9.24 656,796
2018-09-17 $8.74 $9.44 $8.74 $9.36 $9.01 839,359
2018-09-14 $8.73 $8.89 $8.49 $8.69 $8.37 528,198
2018-09-13 $9.02 $9.49 $8.66 $8.73 $8.41 565,856
2018-09-12 $8.65 $8.98 $8.44 $8.90 $8.57 433,927
2018-09-11 $8.61 $8.65 $7.92 $8.57 $8.25 783,975
2018-09-10 $9.12 $9.36 $8.65 $8.74 $8.42 483,954
2018-09-07 $9.68 $9.92 $9.11 $9.23 $8.89 963,424
2018-09-06 $8.70 $10.10 $8.70 $9.61 $9.25 2,360,761
2018-09-05 $8.04 $8.46 $7.99 $8.33 $8.02 1,185,086
2018-09-04 $8.30 $8.33 $7.53 $7.92 $7.63 1,006,620
2018-08-31 $7.23 $8.57 $7.22 $8.52 $8.20 2,350,637
2018-08-30 $8.07 $8.10 $7.11 $7.18 $6.91 1,730,916
2018-08-29 $8.60 $8.84 $8.06 $8.15 $7.85 1,043,594
2018-08-28 $9.23 $9.24 $8.56 $8.61 $8.29 887,638
2018-08-27 $9.66 $9.74 $9.20 $9.23 $8.89 942,218
2018-08-24 $9.94 $9.97 $9.15 $9.50 $9.15 644,391
2018-08-23 $10.00 $10.30 $9.77 $9.83 $9.47 419,283
2018-08-22 $9.95 $10.09 $9.67 $10.03 $9.66 846,287
2018-08-21 $9.86 $10.01 $9.86 $9.97 $9.60 526,712
2018-08-20 $9.91 $10.03 $9.68 $9.89 $9.52 341,398
2018-08-17 $9.94 $10.02 $9.68 $9.89 $9.52 781,790
2018-08-16 $10.19 $10.41 $9.95 $9.99 $9.62 413,810
2018-08-15 $9.96 $10.31 $9.60 $10.11 $9.74 506,720
2018-08-14 $10.30 $10.48 $9.88 $10.00 $9.63 635,178
2018-08-13 $10.88 $10.88 $9.95 $9.99 $9.62 462,469
2018-08-10 $11.65 $11.65 $10.53 $10.88 $10.48 1,447,337
2018-08-09 $12.29 $12.61 $12.12 $12.21 $11.76 164,366
2018-08-08 $12.43 $12.43 $11.98 $12.34 $11.88 393,151
2018-08-07 $12.94 $13.07 $12.27 $12.40 $11.94 393,672
2018-08-06 $13.60 $13.68 $13.33 $13.35 $12.86 247,402
2018-08-03 $13.35 $13.80 $13.27 $13.67 $13.16 430,681
2018-08-02 $13.42 $13.49 $13.09 $13.30 $12.81 239,655
2018-08-01 $13.72 $13.75 $13.39 $13.44 $12.94 214,453
2018-07-31 $13.78 $14.14 $13.62 $13.63 $13.12 204,556
2018-07-30 $14.36 $14.45 $13.84 $13.99 $13.47 367,537
2018-07-27 $14.36 $14.90 $14.10 $14.30 $13.77 350,520
2018-07-26 $14.36 $14.47 $14.05 $14.28 $13.75 335,398
2018-07-25 $13.84 $14.48 $13.84 $14.40 $13.87 325,954
2018-07-24 $13.51 $14.07 $13.51 $13.77 $13.26 204,267
2018-07-23 $13.31 $13.54 $13.23 $13.40 $12.90 194,681
2018-07-20 $13.33 $13.60 $13.24 $13.47 $12.97 233,543
2018-07-19 $12.87 $13.16 $12.78 $13.16 $12.67 223,036
2018-07-18 $13.07 $13.30 $12.74 $13.02 $12.54 132,410
2018-07-17 $12.81 $13.30 $12.59 $13.03 $12.55 203,575
2018-07-16 $13.00 $13.33 $12.74 $12.79 $12.32 269,258
2018-07-13 $13.06 $13.27 $12.88 $13.00 $12.52 243,021
2018-07-12 $13.52 $13.85 $12.90 $13.03 $12.55 191,128
2018-07-11 $13.28 $13.42 $13.02 $13.32 $12.83 285,956
2018-07-10 $13.54 $13.75 $13.08 $13.41 $12.91 375,054
2018-07-09 $13.04 $13.91 $12.88 $13.53 $13.03 361,862
2018-07-06 $12.90 $13.35 $12.71 $12.98 $12.50 281,998
2018-07-05 $13.32 $13.51 $12.63 $13.03 $12.55 619,744
2018-07-03 $11.72 $13.79 $11.72 $13.23 $12.74 646,982
2018-07-02 $12.16 $12.22 $11.41 $11.62 $11.19 942,886
2018-06-29 $13.46 $13.46 $12.10 $12.36 $11.90 1,140,783
2018-06-28 $12.44 $13.52 $12.32 $13.30 $12.81 799,453
2018-06-27 $13.91 $14.01 $12.26 $12.34 $11.88 486,931
2018-06-26 $13.97 $14.44 $13.70 $13.88 $13.37 319,953
2018-06-25 $14.93 $15.12 $13.91 $14.00 $13.48 468,297
2018-06-22 $15.39 $15.63 $14.53 $15.04 $14.48 465,024
2018-06-21 $15.11 $16.00 $14.70 $15.32 $14.75 990,403
2018-06-20 $14.23 $14.44 $13.61 $13.68 $13.17 462,351
2018-06-19 $13.25 $14.35 $13.21 $14.00 $13.48 468,948
2018-06-18 $14.54 $14.54 $13.07 $13.44 $12.94 776,840
2018-06-15 $14.51 $14.96 $14.17 $14.71 $14.16 649,611
2018-06-14 $16.54 $16.60 $14.30 $14.38 $13.85 854,086
2018-06-13 $16.92 $16.97 $16.20 $16.35 $15.74 337,606
2018-06-12 $16.97 $17.04 $16.44 $16.85 $16.23 529,319
2018-06-11 $17.12 $17.54 $16.73 $17.03 $16.40 239,680
2018-06-08 $16.80 $17.70 $16.49 $17.11 $16.48 438,094
2018-06-07 $16.44 $16.64 $15.95 $16.23 $15.63 498,445
2018-06-06 $16.73 $16.92 $16.41 $16.66 $16.04 322,033
2018-06-05 $14.97 $16.91 $14.94 $16.74 $16.12 886,625
2018-06-04 $14.57 $15.32 $14.40 $15.10 $14.54 345,944
2018-06-01 $14.49 $14.82 $14.32 $14.46 $13.92 394,509
2018-05-31 $14.55 $14.77 $14.11 $14.35 $13.82 539,270
2018-05-30 $14.64 $14.83 $14.38 $14.50 $13.96 224,370
2018-05-29 $15.28 $15.28 $14.48 $14.55 $14.01 237,049
2018-05-25 $15.75 $15.78 $15.34 $15.49 $14.92 365,285
2018-05-24 $16.24 $16.39 $15.71 $15.79 $15.20 335,378
2018-05-23 $16.62 $16.70 $16.24 $16.33 $15.72 225,791
2018-05-22 $17.35 $17.35 $16.70 $16.86 $16.23 165,824
2018-05-21 $17.54 $17.80 $17.13 $17.18 $16.54 96,130
2018-05-18 $17.50 $17.89 $17.18 $17.30 $16.66 247,822
2018-05-17 $17.68 $17.88 $17.52 $17.70 $17.04 385,674
2018-05-16 $17.30 $17.83 $17.30 $17.71 $17.05 352,002
2018-05-15 $15.95 $17.73 $15.95 $17.16 $16.52 616,904
2018-05-14 $17.05 $17.05 $15.92 $16.14 $15.54 762,017
2018-05-11 $18.20 $18.52 $17.03 $17.17 $16.53 817,530
2018-05-10 $17.40 $18.16 $17.31 $17.87 $17.21 444,351
2018-05-09 $17.03 $17.88 $16.85 $17.16 $16.52 713,835
2018-05-08 $18.03 $18.19 $16.40 $16.98 $16.35 1,247,644
2018-05-07 $18.81 $19.21 $18.00 $18.05 $17.38 274,360
2018-05-04 $19.86 $21.05 $18.82 $18.99 $18.05 355,849
2018-05-03 $20.49 $20.76 $19.48 $19.81 $18.83 434,515
2018-05-02 $21.75 $21.75 $20.35 $20.53 $19.52 311,314
2018-05-01 $22.23 $22.35 $21.61 $21.75 $20.68 128,673
2018-04-30 $21.75 $22.89 $21.75 $22.25 $21.15 184,475
2018-04-27 $20.53 $22.15 $20.36 $21.66 $20.59 1,005,276
2018-04-26 $22.30 $22.30 $21.18 $21.30 $20.25 286,095
2018-04-25 $22.56 $22.66 $22.04 $22.20 $21.11 521,427
2018-04-24 $22.85 $22.90 $22.60 $22.63 $21.52 520,811
2018-04-23 $22.58 $22.94 $22.46 $22.75 $21.63 210,948
2018-04-20 $22.46 $22.73 $22.46 $22.58 $21.47 248,946
2018-04-19 $22.76 $22.84 $22.35 $22.61 $21.50 237,263
2018-04-18 $22.85 $22.99 $22.53 $22.99 $21.86 159,346
2018-04-17 $22.35 $22.90 $22.34 $22.67 $21.55 216,951
2018-04-16 $22.84 $23.02 $22.29 $22.29 $21.19 115,816
2018-04-13 $23.09 $23.09 $22.59 $22.67 $21.55 111,336
2018-04-12 $23.22 $23.25 $22.88 $22.97 $21.84 142,529
2018-04-11 $23.17 $23.48 $22.95 $23.23 $22.09 147,642
2018-04-10 $23.08 $23.51 $23.00 $23.25 $22.10 156,398
2018-04-09 $23.28 $23.35 $22.75 $22.80 $21.68 151,187
2018-04-06 $23.30 $23.48 $23.13 $23.20 $22.06 182,091
2018-04-05 $23.38 $23.46 $23.15 $23.26 $22.11 160,803
2018-04-04 $22.90 $23.06 $22.64 $23.05 $21.91 101,280
2018-04-03 $22.88 $23.36 $22.77 $23.24 $22.10 302,953
2018-04-02 $22.61 $22.90 $22.23 $22.75 $21.63 68,768
2018-03-29 $22.75 $22.91 $22.41 $22.81 $21.69 166,552
2018-03-28 $22.69 $22.75 $22.18 $22.62 $21.51 176,765
2018-03-27 $22.90 $22.90 $22.64 $22.70 $21.58 142,039
2018-03-26 $22.94 $23.08 $22.60 $22.85 $21.72 292,326
2018-03-23 $22.71 $22.71 $22.30 $22.54 $21.43 186,624
2018-03-22 $22.69 $22.84 $22.36 $22.70 $21.58 140,077
2018-03-21 $22.71 $23.42 $22.47 $23.00 $21.87 208,191
2018-03-20 $22.64 $23.05 $22.61 $22.74 $21.62 150,657
2018-03-19 $23.37 $23.37 $22.65 $22.78 $21.66 166,383
2018-03-16 $23.61 $23.73 $23.39 $23.53 $22.37 191,733
2018-03-15 $23.29 $23.66 $23.22 $23.62 $22.46 226,700
2018-03-14 $22.99 $23.28 $22.99 $23.25 $22.10 306,025
2018-03-13 $23.22 $23.22 $22.75 $22.93 $21.80 228,691
2018-03-12 $22.54 $23.30 $22.54 $23.05 $21.91 278,219
2018-03-09 $22.11 $22.89 $22.11 $22.55 $21.44 134,770
2018-03-08 $22.24 $22.32 $21.64 $21.89 $20.81 250,388
2018-03-07 $22.57 $22.68 $21.93 $22.19 $21.10 172,535
2018-03-06 $22.71 $22.97 $22.35 $22.74 $21.62 256,041
2018-03-05 $22.41 $22.56 $22.24 $22.43 $21.33 249,453
2018-03-02 $22.60 $22.77 $22.11 $22.45 $21.34 160,170
2018-03-01 $23.58 $23.65 $22.60 $22.86 $21.73 174,974
2018-02-28 $23.67 $23.95 $23.48 $23.48 $22.32 212,055
2018-02-27 $23.99 $23.99 $23.45 $23.61 $22.45 245,778
2018-02-26 $24.74 $24.79 $23.93 $24.12 $22.93 235,694
2018-02-23 $24.88 $24.94 $24.43 $24.60 $23.39 225,866
2018-02-22 $24.64 $24.95 $24.59 $24.82 $23.60 270,182
2018-02-21 $24.54 $24.71 $24.25 $24.50 $23.29 162,925
2018-02-20 $24.48 $24.75 $24.29 $24.49 $23.28 248,116
2018-02-16 $24.63 $25.21 $24.61 $24.75 $23.53 424,514
2018-02-15 $23.98 $24.71 $23.98 $24.70 $23.48 337,934
2018-02-14 $22.10 $23.91 $22.10 $23.80 $22.63 424,779
2018-02-13 $22.89 $22.89 $22.19 $22.56 $21.45 88,916
2018-02-12 $21.57 $23.08 $21.54 $23.01 $21.88 212,415
2018-02-09 $21.69 $21.69 $20.82 $21.29 $20.24 357,230
2018-02-08 $22.82 $22.86 $21.38 $21.42 $20.36 152,398
2018-02-07 $23.26 $23.81 $22.46 $22.69 $21.57 147,280
2018-02-06 $22.14 $23.55 $21.63 $23.25 $22.10 498,169
2018-02-05 $22.54 $22.80 $22.22 $22.37 $21.27 262,098
2018-02-02 $24.54 $24.54 $22.83 $23.07 $21.93 592,651
2018-02-01 $25.29 $25.33 $24.79 $24.86 $23.64 236,682
2018-01-31 $24.90 $25.41 $24.89 $25.29 $24.04 171,861
2018-01-30 $25.00 $25.10 $24.62 $24.78 $23.56 450,182
2018-01-29 $25.28 $25.28 $24.75 $24.99 $23.76 540,997
2018-01-26 $25.49 $25.85 $25.35 $25.49 $24.23 111,245
2018-01-25 $25.31 $25.55 $25.29 $25.33 $24.08 129,006
2018-01-24 $25.42 $26.13 $25.21 $25.29 $24.04 211,222
2018-01-23 $25.45 $25.62 $25.08 $25.30 $24.05 364,000
2018-01-22 $25.67 $25.85 $25.37 $25.62 $24.36 168,368
2018-01-19 $26.45 $27.45 $25.72 $25.74 $24.47 265,823
2018-01-18 $26.34 $26.70 $26.15 $26.34 $25.04 212,367
2018-01-17 $26.09 $26.75 $24.73 $26.48 $25.18 428,999
2018-01-16 $25.95 $26.68 $25.95 $26.60 $25.29 240,999
2018-01-12 $25.46 $26.08 $25.46 $25.90 $24.62 123,605
2018-01-11 $25.39 $25.56 $25.25 $25.46 $24.21 124,051
2018-01-10 $25.43 $25.54 $25.21 $25.30 $24.05 114,091
2018-01-09 $25.75 $25.80 $25.42 $25.43 $24.18 223,021
2018-01-08 $25.47 $25.85 $25.08 $25.70 $24.43 1,186,991
2018-01-05 $25.59 $25.74 $25.37 $25.54 $24.28 183,307
2018-01-04 $25.48 $25.69 $25.14 $25.61 $24.35 215,632
2018-01-03 $25.53 $25.61 $25.14 $25.23 $23.99 377,518
2018-01-02 $25.17 $25.85 $25.17 $25.61 $24.35 174,088
2017-12-29 $25.19 $25.39 $25.00 $25.20 $23.96 234,742
2017-12-28 $25.26 $25.50 $24.99 $25.05 $23.82 496,711
2017-12-27 $25.08 $25.44 $25.04 $25.37 $24.12 270,749
2017-12-26 $25.41 $25.58 $25.15 $25.20 $23.96 238,821
2017-12-22 $25.36 $25.57 $25.16 $25.54 $24.28 244,066
2017-12-21 $24.99 $25.32 $24.91 $25.19 $23.95 242,709
2017-12-20 $25.00 $25.10 $24.88 $25.00 $23.77 359,252
2017-12-19 $24.22 $25.09 $24.22 $25.09 $23.85 352,660
2017-12-18 $23.95 $24.23 $23.90 $24.15 $22.96 284,437
2017-12-15 $24.00 $24.16 $23.60 $23.83 $22.66 504,280
2017-12-14 $23.91 $24.06 $23.83 $24.00 $22.82 1,208,081
2017-12-13 $23.13 $24.01 $22.91 $23.94 $22.76 847,819
2017-12-12 $22.69 $23.40 $22.54 $23.16 $22.02 1,148,141
2017-12-11 $22.37 $22.60 $22.20 $22.60 $21.49 1,003,899
2017-12-08 $22.18 $22.49 $22.12 $22.44 $21.33 267,737
2017-12-07 $21.39 $22.05 $21.39 $22.05 $20.96 127,448
2017-12-06 $20.93 $21.75 $20.88 $21.73 $20.66 148,579
2017-12-05 $21.01 $21.27 $20.89 $21.02 $19.98 216,787
2017-12-04 $20.82 $21.02 $20.60 $20.91 $19.88 209,536
2017-12-01 $21.16 $21.17 $20.62 $20.72 $19.70 316,798
2017-11-30 $21.40 $21.40 $21.00 $21.05 $20.01 386,207
2017-11-29 $21.76 $21.86 $21.11 $21.34 $20.29 368,322
2017-11-28 $21.83 $21.94 $21.40 $21.71 $20.64 354,615
2017-11-27 $22.18 $22.75 $21.69 $21.72 $20.65 376,539
2017-11-24 $21.72 $22.11 $21.59 $22.11 $21.02 192,944
2017-11-22 $22.11 $22.39 $21.57 $21.62 $20.56 327,088
2017-11-21 $22.19 $22.27 $21.98 $22.03 $20.94 198,387
2017-11-20 $21.58 $22.31 $21.28 $22.15 $21.06 359,667
2017-11-17 $21.00 $21.65 $20.95 $21.63 $20.56 476,864
2017-11-16 $20.55 $21.49 $20.55 $20.96 $19.93 627,244
2017-11-15 $19.44 $20.58 $19.26 $20.58 $19.57 519,352
2017-11-14 $20.34 $20.43 $19.50 $19.58 $18.62 551,498
2017-11-13 $20.66 $20.69 $20.24 $20.30 $19.30 140,867
2017-11-10 $21.02 $21.53 $20.59 $20.80 $19.78 502,185
2017-11-09 $20.80 $21.23 $20.80 $21.02 $19.98 254,290
2017-11-08 $20.56 $21.05 $20.56 $20.93 $19.90 123,558
2017-11-07 $20.97 $20.99 $20.61 $20.65 $19.63 283,463
2017-11-06 $21.29 $21.29 $20.52 $20.91 $19.88 361,276
2017-11-03 $21.40 $21.40 $20.76 $21.20 $20.16 180,569
2017-11-02 $21.51 $21.51 $20.98 $21.33 $20.28 333,207
2017-11-01 $22.06 $22.26 $21.32 $21.38 $20.33 613,531
2017-10-31 $21.94 $22.06 $21.75 $22.04 $20.95 294,718
2017-10-30 $22.17 $22.33 $21.90 $21.96 $20.88 552,148
2017-10-27 $22.22 $22.43 $22.06 $22.25 $21.15 337,728
2017-10-26 $22.30 $22.59 $22.16 $22.22 $21.13 127,766
2017-10-25 $22.39 $22.59 $22.04 $22.32 $21.22 263,510
2017-10-24 $22.33 $22.40 $22.07 $22.32 $21.22 233,822
2017-10-23 $21.67 $22.73 $21.52 $22.37 $21.27 680,775
2017-10-20 $21.53 $21.67 $21.19 $21.51 $20.45 320,915
2017-10-19 $21.47 $21.68 $21.27 $21.38 $20.33 350,521
2017-10-18 $21.73 $21.85 $21.47 $21.60 $20.54 325,391
2017-10-17 $21.81 $21.89 $21.60 $21.69 $20.62 266,753
2017-10-16 $21.98 $22.00 $21.74 $21.81 $20.74 322,487
2017-10-13 $21.67 $21.91 $21.45 $21.90 $20.82 291,000
2017-10-12 $21.16 $21.60 $21.13 $21.55 $20.49 332,945
2017-10-11 $21.40 $21.55 $21.03 $21.12 $20.08 438,179
2017-10-10 $21.09 $21.40 $20.97 $21.36 $20.31 216,492
2017-10-09 $20.84 $21.15 $20.76 $20.94 $19.91 192,703
2017-10-06 $21.17 $21.33 $20.70 $20.95 $19.92 272,209
2017-10-05 $21.00 $21.36 $20.98 $21.19 $20.15 419,434
2017-10-04 $20.68 $21.03 $20.47 $20.91 $19.88 555,042
2017-10-03 $20.63 $20.83 $20.42 $20.76 $19.74 256,234
2017-10-02 $20.33 $20.77 $20.20 $20.62 $19.60 350,505
2017-09-29 $19.74 $20.61 $19.60 $20.39 $19.39 754,795
2017-09-28 $19.21 $19.62 $19.16 $19.61 $18.64 344,237
2017-09-27 $19.63 $19.72 $19.14 $19.22 $18.27 715,208
2017-09-26 $19.44 $19.69 $19.34 $19.50 $18.54 412,812
2017-09-25 $19.91 $20.04 $19.42 $19.47 $18.51 586,154
2017-09-22 $19.63 $20.10 $18.86 $19.95 $18.97 860,877
2017-09-21 $19.63 $19.75 $19.57 $19.63 $18.66 919,003
2017-09-20 $19.85 $19.93 $19.47 $19.63 $18.66 786,251
2017-09-19 $19.36 $19.89 $19.36 $19.83 $18.85 883,047
2017-09-18 $18.73 $19.58 $18.55 $19.31 $18.36 1,420,528
2017-09-15 $17.99 $18.74 $17.94 $18.70 $17.78 882,350
2017-09-14 $17.79 $18.01 $17.72 $17.93 $17.05 261,042
2017-09-13 $17.62 $18.09 $17.55 $17.80 $16.92 635,348
2017-09-12 $17.66 $17.73 $17.51 $17.55 $16.69 477,263
2017-09-11 $17.87 $18.03 $17.51 $17.63 $16.76 457,189
2017-09-08 $17.44 $17.93 $17.27 $17.78 $16.90 692,265
2017-09-07 $17.52 $17.55 $17.40 $17.49 $16.63 388,926
2017-09-06 $17.49 $17.56 $17.32 $17.48 $16.62 272,257
2017-09-05 $17.39 $17.52 $17.28 $17.49 $16.63 250,609
2017-09-01 $17.22 $17.49 $17.11 $17.42 $16.56 215,570
2017-08-31 $17.25 $17.33 $17.14 $17.18 $16.33 235,648
2017-08-30 $17.06 $17.24 $17.00 $17.17 $16.32 232,297
2017-08-29 $17.28 $17.28 $17.05 $17.12 $16.28 319,375
2017-08-28 $17.51 $17.58 $17.28 $17.38 $16.52 262,606
2017-08-25 $17.20 $18.05 $17.20 $17.54 $16.68 998,244
2017-08-24 $16.92 $17.26 $16.79 $17.19 $16.34 864,919
2017-08-23 $16.54 $17.08 $16.44 $16.91 $16.08 867,601
2017-08-22 $16.43 $16.62 $16.23 $16.60 $15.78 534,904
2017-08-21 $16.42 $16.44 $16.18 $16.26 $15.46 390,379
2017-08-18 $16.03 $16.66 $16.03 $16.40 $15.59 408,417
2017-08-17 $16.49 $16.55 $16.11 $16.12 $15.33 391,206
2017-08-16 $16.66 $16.81 $16.53 $16.55 $15.73 478,116
2017-08-15 $16.88 $16.88 $16.40 $16.64 $15.82 860,487
2017-08-14 $16.05 $16.89 $16.03 $16.81 $15.98 1,715,964
2017-08-11 $15.13 $15.94 $14.55 $15.68 $14.91 863,782
2017-08-10 $15.25 $15.51 $14.93 $15.51 $14.75 376,725
2017-08-09 $15.51 $15.76 $15.22 $15.30 $14.55 300,420
2017-08-08 $15.70 $15.88 $15.56 $15.67 $14.90 676,263
2017-08-07 $15.95 $15.98 $15.81 $15.92 $14.90 622,037
2017-08-04 $15.89 $15.95 $15.79 $15.93 $14.91 384,566
2017-08-03 $15.84 $15.92 $15.75 $15.89 $14.87 319,260
2017-08-02 $15.81 $15.90 $15.74 $15.90 $14.88 507,659
2017-08-01 $15.66 $15.86 $15.66 $15.80 $14.79 755,642
2017-07-31 $15.85 $15.85 $15.50 $15.67 $14.66 287,252
2017-07-28 $15.86 $15.97 $15.71 $15.76 $14.75 227,646
2017-07-27 $15.82 $15.95 $15.73 $15.95 $14.93 679,608
2017-07-26 $15.56 $15.85 $15.51 $15.82 $14.80 2,158,335
2017-07-25 $15.61 $15.71 $15.50 $15.57 $14.57 394,716
2017-07-24 $15.75 $15.82 $15.45 $15.51 $14.51 674,933
2017-07-21 $15.82 $15.93 $15.72 $15.75 $14.74 797,658
2017-07-20 $15.95 $15.98 $15.61 $15.81 $14.79 1,099,569
2017-07-19 $15.58 $16.13 $15.41 $15.88 $14.86 8,148,700
2017-07-18 $17.00 $17.00 $15.85 $15.88 $14.86 1,073,062
2017-07-17 $17.58 $17.88 $16.90 $16.99 $15.90 682,108
2017-07-14 $18.07 $18.13 $17.63 $17.76 $16.62 231,653
2017-07-13 $18.00 $18.32 $17.57 $18.06 $16.90 221,239
2017-07-12 $18.20 $18.38 $18.02 $18.08 $16.92 67,559
2017-07-11 $18.04 $18.38 $17.96 $18.08 $16.92 129,847
2017-07-10 $18.09 $18.20 $17.94 $17.99 $16.83 84,249
2017-07-07 $18.23 $18.48 $17.94 $18.02 $16.86 115,630
2017-07-06 $18.49 $18.70 $18.22 $18.28 $17.11 47,276
2017-07-05 $19.10 $19.10 $18.35 $18.63 $17.43 126,889
2017-07-03 $18.71 $19.48 $18.71 $19.09 $17.86 99,452
2017-06-30 $18.73 $19.06 $18.42 $18.93 $17.71 111,004
2017-06-29 $18.69 $18.77 $18.45 $18.62 $17.42 167,200
2017-06-28 $18.66 $18.85 $18.28 $18.74 $17.54 132,100
2017-06-27 $18.71 $18.92 $18.43 $18.58 $17.39 120,614
2017-06-26 $18.75 $18.97 $18.55 $18.72 $17.52 156,577
2017-06-23 $18.94 $18.94 $18.67 $18.77 $17.56 59,415
2017-06-22 $18.65 $18.96 $18.34 $18.91 $17.70 219,196
2017-06-21 $18.41 $18.77 $17.74 $18.53 $17.34 691,657
2017-06-20 $19.73 $19.86 $19.20 $19.48 $18.23 123,569
2017-06-19 $19.27 $19.85 $19.27 $19.57 $18.31 127,672
2017-06-16 $18.91 $19.56 $18.85 $19.37 $18.13 281,125
2017-06-15 $18.75 $19.11 $18.53 $18.92 $17.70 456,951
2017-06-14 $19.16 $19.25 $18.76 $19.03 $17.81 221,084
2017-06-13 $19.59 $19.61 $18.89 $19.10 $17.87 183,108
2017-06-12 $19.36 $19.37 $18.80 $18.85 $17.64 189,557
2017-06-09 $19.62 $19.65 $19.14 $19.31 $18.07 112,124
2017-06-08 $20.10 $20.10 $19.54 $19.56 $18.30 133,726
2017-06-07 $20.52 $20.60 $20.13 $20.16 $18.87 190,601
2017-06-06 $20.56 $20.74 $20.40 $20.40 $19.09 204,912
2017-06-05 $20.80 $20.83 $20.51 $20.75 $19.42 171,540
2017-06-02 $20.59 $20.79 $20.18 $20.71 $19.38 242,109
2017-06-01 $19.82 $21.10 $19.82 $20.50 $19.18 525,706
2017-05-31 $19.98 $19.98 $19.75 $19.90 $18.62 395,462
2017-05-30 $19.50 $19.99 $19.01 $19.90 $18.62 818,980
2017-05-26 $18.20 $19.04 $17.96 $18.91 $17.70 401,523
2017-05-25 $17.97 $18.12 $17.86 $18.01 $16.85 60,309
2017-05-24 $17.63 $17.96 $17.61 $17.93 $16.78 87,934
2017-05-23 $17.42 $17.65 $17.34 $17.54 $16.41 75,650
2017-05-22 $17.44 $17.56 $17.30 $17.31 $16.20 270,912
2017-05-19 $17.39 $17.85 $17.38 $17.46 $16.34 1,633
2017-05-18 $17.86 $17.89 $17.10 $17.23 $16.12 3,010
2017-05-17 $18.15 $18.15 $17.91 $18.04 $16.88 116,407
2017-05-16 $18.38 $18.45 $18.10 $18.24 $17.07 253,315
2017-05-15 $18.05 $18.37 $17.80 $18.17 $17.00 270,519
2017-05-12 $17.79 $18.07 $17.55 $17.91 $16.76 272,292
2017-05-11 $17.35 $17.83 $17.35 $17.67 $16.53 176,093
2017-05-10 $17.59 $17.98 $17.36 $17.49 $16.37 201,290
2017-05-09 $17.81 $17.83 $17.48 $17.51 $16.39 329,626
2017-05-08 $18.09 $18.29 $17.80 $17.83 $16.68 161,553
2017-05-05 $18.08 $18.43 $18.08 $18.13 $16.97 188,883
2017-05-04 $18.48 $18.53 $18.10 $18.11 $16.95 143,832
2017-05-03 $18.31 $18.52 $18.25 $18.42 $17.24 106,489
2017-05-02 $18.19 $18.53 $18.12 $18.40 $17.22 186,890
2017-05-01 $18.41 $18.73 $18.17 $18.27 $17.10 158,135
2017-04-28 $18.42 $18.60 $18.12 $18.30 $17.12 281,401
2017-04-27 $18.32 $18.52 $18.18 $18.47 $17.28 170,193
2017-04-26 $18.38 $18.80 $18.19 $18.25 $17.08 223,269
2017-04-25 $18.63 $18.63 $18.30 $18.45 $17.26 98,036
2017-04-24 $18.70 $18.86 $18.40 $18.55 $17.36 145,781
2017-04-21 $18.37 $18.61 $18.33 $18.39 $17.21 78,517
2017-04-20 $18.51 $18.75 $18.26 $18.35 $17.17 138,939
2017-04-19 $18.61 $18.84 $18.25 $18.32 $17.14 93,227
2017-04-18 $18.42 $18.50 $18.20 $18.41 $17.23 181,808
2017-04-17 $18.45 $18.58 $18.19 $18.47 $17.28 85,510
2017-04-13 $18.44 $18.70 $18.18 $18.18 $17.01 135,395
2017-04-12 $18.79 $18.90 $18.26 $18.46 $17.27 340,807
2017-04-11 $18.70 $19.01 $18.63 $18.88 $17.67 274,335
2017-04-10 $19.24 $19.24 $18.52 $18.77 $17.56 107,788
2017-04-07 $19.12 $19.39 $18.92 $19.11 $17.88 294,559
2017-04-06 $19.27 $19.40 $19.01 $19.09 $17.86 132,091
2017-04-05 $19.00 $19.45 $19.00 $19.06 $17.84 167,574
2017-04-04 $18.81 $19.26 $18.69 $19.08 $17.85 206,218
2017-04-03 $18.51 $18.91 $18.51 $18.80 $17.59 130,604
2017-03-31 $18.48 $18.67 $18.32 $18.42 $17.24 98,428
2017-03-30 $18.37 $18.68 $18.30 $18.56 $17.37 88,105
2017-03-29 $18.26 $18.49 $18.16 $18.36 $17.18 141,339
2017-03-28 $18.07 $18.31 $18.07 $18.18 $17.01 105,969
2017-03-27 $18.02 $18.55 $18.02 $18.20 $17.03 80,969
2017-03-24 $18.13 $18.35 $17.95 $18.32 $17.14 88,893
2017-03-23 $18.06 $18.31 $17.73 $18.19 $17.02 179,142
2017-03-22 $17.81 $18.14 $17.64 $18.03 $16.87 65,491
2017-03-21 $18.24 $18.44 $17.77 $17.82 $16.68 163,946
2017-03-20 $18.09 $18.45 $17.78 $18.40 $17.22 73,237
2017-03-17 $18.11 $18.32 $18.01 $18.22 $17.05 186,727
2017-03-16 $17.93 $18.20 $17.77 $18.15 $16.98 361,414
2017-03-15 $17.57 $17.75 $17.41 $17.75 $16.61 48,983
2017-03-14 $17.49 $17.68 $17.23 $17.52 $16.39 60,790
2017-03-13 $17.38 $17.62 $17.38 $17.48 $16.36 82,292
2017-03-10 $17.32 $17.84 $17.18 $17.44 $16.32 70,267
2017-03-09 $17.54 $17.70 $17.17 $17.34 $16.23 53,657
2017-03-08 $17.57 $17.81 $17.22 $17.60 $16.47 108,482
2017-03-07 $17.33 $17.47 $17.13 $17.43 $16.31 112,045
2017-03-06 $17.41 $17.69 $17.02 $17.41 $16.29 136,428
2017-03-03 $16.71 $17.75 $16.71 $17.57 $16.44 307,223
2017-03-02 $16.93 $17.26 $16.50 $16.58 $15.51 306,491
2017-03-01 $16.98 $17.37 $16.84 $16.92 $15.83 556,014
2017-02-28 $17.08 $17.08 $16.43 $16.44 $15.38 320,087
2017-02-27 $17.27 $17.35 $16.84 $17.03 $15.94 161,338
2017-02-24 $17.90 $18.16 $17.23 $17.38 $16.26 151,057
2017-02-23 $18.40 $18.40 $17.94 $17.94 $16.79 91,512
2017-02-22 $18.19 $18.80 $18.16 $18.23 $17.06 124,007
2017-02-21 $18.66 $18.79 $18.15 $18.42 $17.24 148,336
2017-02-17 $18.50 $18.86 $18.41 $18.65 $17.45 224,430
2017-02-16 $19.23 $19.23 $18.58 $18.60 $17.41 80,686
2017-02-15 $18.90 $19.20 $18.88 $19.03 $17.81 157,704
2017-02-14 $18.90 $19.19 $18.90 $18.94 $17.72 157,258
2017-02-13 $19.78 $19.78 $18.56 $18.93 $17.71 308,594
2017-02-10 $19.45 $19.81 $19.45 $19.79 $18.52 326,117
2017-02-09 $19.09 $19.82 $19.06 $19.37 $18.13 262,379
2017-02-08 $18.76 $19.15 $18.59 $18.94 $17.72 128,647
2017-02-07 $19.00 $19.10 $18.67 $18.84 $17.63 93,562
2017-02-06 $18.89 $19.13 $18.72 $18.85 $17.64 190,434
2017-02-03 $19.07 $19.20 $18.71 $19.00 $17.78 138,458
2017-02-02 $18.61 $19.20 $18.38 $18.95 $17.73 137,983
2017-02-01 $18.41 $18.81 $18.28 $18.71 $17.51 98,254
2017-01-31 $18.35 $18.59 $18.15 $18.33 $17.15 113,142
2017-01-30 $18.45 $18.76 $18.12 $18.42 $17.24 83,750
2017-01-27 $18.79 $18.97 $18.51 $18.53 $17.34 69,728
2017-01-26 $19.50 $19.50 $18.72 $18.74 $17.54 130,197
2017-01-25 $18.29 $19.39 $18.04 $19.28 $18.04 562,947
2017-01-24 $18.56 $18.79 $18.21 $18.29 $17.12 202,294
2017-01-23 $17.96 $18.56 $17.68 $18.40 $17.22 327,367
2017-01-20 $17.44 $17.97 $17.44 $17.88 $16.73 179,791
2017-01-19 $18.04 $18.04 $17.39 $17.58 $16.45 171,208
2017-01-18 $17.95 $18.23 $17.58 $17.89 $16.74 83,465
2017-01-17 $18.12 $18.32 $17.78 $17.99 $16.83 106,760
2017-01-13 $17.95 $18.30 $17.95 $18.03 $16.87 219,795
2017-01-12 $18.23 $18.41 $17.87 $17.96 $16.81 135,362
2017-01-11 $18.89 $18.89 $18.02 $18.32 $17.14 124,722
2017-01-10 $18.09 $18.79 $17.46 $18.57 $17.38 208,485
2017-01-09 $18.38 $18.58 $18.00 $18.07 $16.91 97,454
2017-01-06 $18.13 $18.70 $18.13 $18.37 $17.19 202,091
2017-01-05 $18.25 $18.60 $17.99 $18.21 $17.04 157,159
2017-01-04 $18.44 $18.81 $18.17 $18.17 $17.00 103,146
2017-01-03 $17.58 $18.61 $17.58 $18.22 $17.05 105,620
2016-12-30 $17.44 $17.57 $17.13 $17.43 $16.31 24,914
2016-12-29 $17.26 $18.06 $17.01 $17.43 $16.31 99,058
2016-12-28 $17.15 $17.45 $16.92 $17.36 $16.24 83,434
2016-12-27 $16.80 $17.24 $16.55 $17.12 $16.02 97,017
2016-12-23 $16.47 $16.99 $16.25 $16.79 $15.71 57,740
2016-12-22 $16.68 $16.71 $16.37 $16.50 $15.44 82,515
2016-12-21 $16.45 $17.17 $16.31 $16.61 $15.54 168,300
2016-12-20 $16.48 $16.75 $16.20 $16.57 $15.51 213,878
2016-12-19 $16.72 $16.90 $16.34 $16.55 $15.49 215,406
2016-12-16 $16.84 $16.84 $16.50 $16.78 $15.70 86,114
2016-12-15 $17.24 $17.24 $16.30 $16.86 $15.78 130,656
2016-12-14 $17.09 $17.51 $17.01 $17.17 $16.07 51,509
2016-12-13 $17.27 $17.56 $16.85 $17.25 $16.14 107,895
2016-12-12 $17.46 $17.46 $16.86 $17.08 $15.98 74,321
2016-12-09 $17.50 $17.54 $17.10 $17.42 $16.30 97,072
2016-12-08 $17.31 $17.58 $17.30 $17.49 $16.37 30,342
2016-12-07 $17.65 $17.65 $17.25 $17.32 $16.21 61,452
2016-12-06 $17.62 $17.81 $17.55 $17.60 $16.47 40,018
2016-12-05 $17.35 $17.74 $16.76 $17.60 $16.47 120,722
2016-12-02 $17.76 $17.82 $16.87 $17.29 $16.18 104,121
2016-12-01 $17.33 $18.11 $17.08 $17.85 $16.70 60,983
2016-11-30 $18.60 $18.66 $17.36 $17.45 $16.33 169,387
2016-11-29 $18.48 $18.77 $18.23 $18.34 $17.16 107,462
2016-11-28 $18.40 $18.96 $18.23 $18.66 $17.46 79,425
2016-11-25 $18.33 $18.65 $18.01 $18.51 $17.32 49,804
2016-11-23 $18.48 $18.79 $18.22 $18.53 $17.34 67,323
2016-11-22 $18.07 $19.28 $18.02 $18.68 $17.48 201,422
2016-11-21 $17.70 $17.99 $17.60 $17.90 $16.75 122,446
2016-11-18 $18.09 $18.15 $17.58 $17.58 $16.45 94,539
2016-11-17 $17.92 $18.22 $17.83 $18.07 $16.91 120,148
2016-11-16 $18.07 $18.07 $17.46 $17.61 $16.48 79,904
2016-11-15 $17.84 $18.37 $17.84 $18.10 $16.94 137,589
2016-11-14 $18.17 $18.26 $17.20 $17.75 $16.61 179,852
2016-11-11 $18.30 $18.66 $17.80 $18.17 $17.00 206,201
2016-11-10 $19.21 $19.56 $18.50 $19.00 $17.78 199,822
2016-11-09 $18.57 $19.47 $18.13 $19.21 $17.98 96,114
2016-11-08 $19.15 $19.35 $19.04 $19.20 $17.97 31,303
2016-11-07 $19.33 $19.47 $19.20 $19.24 $18.00 102,225
2016-11-04 $18.83 $19.14 $18.75 $18.90 $17.69 41,511
2016-11-03 $18.95 $19.13 $18.73 $18.88 $17.67 72,709
2016-11-02 $19.10 $19.20 $18.75 $18.88 $17.67 112,677
2016-11-01 $19.64 $19.80 $19.11 $19.23 $17.99 129,376
2016-10-31 $20.22 $20.22 $19.61 $19.63 $18.37 46,218
2016-10-28 $20.49 $20.49 $20.13 $20.16 $18.87 61,949
2016-10-27 $20.86 $20.96 $20.45 $20.46 $19.15 48,281
2016-10-26 $20.96 $21.00 $20.56 $20.69 $19.36 60,316
2016-10-25 $21.00 $21.29 $20.98 $21.13 $19.77 30,538
2016-10-24 $21.84 $21.88 $21.05 $21.05 $19.70 59,788
2016-10-21 $21.51 $21.90 $21.31 $21.50 $20.12 51,313
2016-10-20 $21.49 $21.82 $21.35 $21.57 $20.18 136,926
2016-10-19 $20.52 $21.54 $20.38 $21.37 $20.00 168,090
2016-10-18 $20.39 $20.60 $20.18 $20.45 $19.14 144,200
2016-10-17 $19.94 $20.42 $19.81 $20.14 $18.85 53,292
2016-10-14 $20.25 $20.45 $19.75 $19.95 $18.67 80,827
2016-10-13 $19.90 $19.99 $19.40 $19.81 $18.54 57,941
2016-10-12 $19.96 $20.17 $19.86 $20.09 $18.80 25,496
2016-10-11 $20.00 $20.19 $19.81 $19.96 $18.68 75,164
2016-10-10 $20.00 $20.49 $19.96 $20.12 $18.83 63,562
2016-10-07 $20.30 $20.52 $19.86 $19.88 $18.60 242,526
2016-10-06 $20.46 $20.66 $20.16 $20.60 $19.28 78,210
2016-10-05 $20.35 $20.75 $20.31 $20.61 $19.29 183,171
2016-10-04 $19.73 $20.35 $19.69 $20.25 $18.95 163,267
2016-10-03 $19.80 $19.90 $19.54 $19.80 $18.53 91,344
2016-09-30 $19.75 $19.95 $19.71 $19.89 $18.61 87,774
2016-09-29 $19.44 $19.96 $19.44 $19.79 $18.52 74,384
2016-09-28 $19.58 $19.71 $19.34 $19.60 $18.34 45,216
2016-09-27 $19.48 $19.63 $19.19 $19.55 $18.29 40,844
2016-09-26 $19.54 $19.79 $19.34 $19.48 $18.23 50,783
2016-09-23 $19.98 $20.09 $19.56 $19.79 $18.52 51,176
2016-09-22 $19.50 $20.14 $19.49 $20.06 $18.77 105,655
2016-09-21 $19.40 $19.59 $19.12 $19.49 $18.24 78,679
2016-09-20 $19.47 $19.74 $19.16 $19.21 $17.98 38,819
2016-09-19 $19.32 $19.75 $19.23 $19.31 $18.07 95,309
2016-09-16 $19.28 $19.56 $18.94 $19.05 $17.83 51,013
2016-09-15 $19.05 $19.56 $18.91 $19.43 $18.18 66,244
2016-09-14 $19.09 $19.61 $19.09 $19.29 $18.05 72,355
2016-09-13 $19.25 $19.50 $19.00 $19.20 $17.97 106,734
2016-09-12 $19.28 $19.84 $19.10 $19.61 $18.35 251,501
2016-09-09 $20.10 $20.40 $19.64 $19.69 $18.43 59,646
2016-09-08 $20.29 $20.45 $19.76 $20.45 $19.14 119,906
2016-09-07 $20.74 $20.80 $20.21 $20.45 $19.14 79,168
2016-09-06 $20.27 $20.93 $20.08 $20.91 $19.57 96,292
2016-09-02 $20.25 $20.42 $20.02 $20.14 $18.85 50,728
2016-09-01 $20.06 $20.46 $19.83 $20.14 $18.85 66,528
2016-08-31 $20.66 $21.13 $20.04 $20.15 $18.86 78,718
2016-08-30 $21.25 $21.34 $20.59 $20.70 $19.37 91,547
2016-08-29 $20.36 $20.79 $20.23 $20.57 $19.25 85,929
2016-08-26 $20.86 $20.86 $20.17 $20.21 $18.91 65,024
2016-08-25 $20.94 $20.94 $20.54 $20.75 $19.42 49,543
2016-08-24 $20.34 $20.92 $20.26 $20.75 $19.42 82,343
2016-08-23 $19.95 $20.47 $19.87 $20.18 $18.88 36,107
2016-08-22 $19.41 $19.91 $19.27 $19.82 $18.55 62,232
2016-08-19 $19.50 $19.72 $19.24 $19.59 $18.33 68,674
2016-08-18 $19.46 $19.73 $19.11 $19.57 $18.31 72,376
2016-08-17 $19.47 $19.52 $19.26 $19.37 $18.13 50,904
2016-08-16 $19.57 $19.99 $19.50 $19.55 $18.29 72,218
2016-08-15 $19.78 $19.80 $19.44 $19.74 $18.47 60,891
2016-08-12 $20.15 $20.15 $19.74 $19.85 $18.57 43,419
2016-08-11 $20.28 $20.47 $19.62 $19.85 $18.57 77,261
2016-08-10 $20.16 $20.37 $19.82 $20.26 $18.96 44,827
2016-08-09 $20.02 $20.36 $19.62 $20.26 $18.96 42,656
2016-08-08 $20.03 $20.08 $19.78 $20.08 $18.79 48,585
2016-08-05 $20.20 $20.42 $19.99 $20.10 $18.81 48,142
2016-08-04 $19.65 $20.28 $19.35 $20.16 $18.87 109,753
2016-08-03 $19.49 $20.00 $19.36 $19.47 $18.22 163,681
2016-08-02 $19.52 $19.73 $19.21 $19.41 $18.16 75,531
2016-08-01 $20.00 $20.16 $19.55 $19.73 $18.46 85,707
2016-07-29 $19.94 $20.47 $19.94 $20.11 $18.82 45,044
2016-07-28 $20.14 $20.18 $19.69 $20.00 $18.72 52,354
2016-07-27 $20.56 $20.86 $20.07 $20.27 $18.97 106,184
2016-07-26 $20.64 $20.81 $20.46 $20.50 $19.18 47,236
2016-07-25 $20.82 $20.82 $20.45 $20.50 $19.18 47,516
2016-07-22 $20.85 $21.09 $20.48 $20.82 $19.48 38,444
2016-07-21 $20.84 $21.19 $20.48 $20.87 $19.53 78,091
2016-07-20 $21.45 $21.70 $20.92 $20.93 $19.59 59,951
2016-07-19 $21.45 $21.96 $21.36 $21.47 $20.09 78,872
2016-07-18 $21.09 $21.82 $21.03 $21.55 $20.17 111,646
2016-07-15 $21.25 $21.56 $20.94 $20.97 $19.62 112,303
2016-07-14 $21.20 $21.30 $20.91 $21.10 $19.74 88,904
2016-07-13 $20.23 $21.00 $20.10 $20.97 $19.62 138,801
2016-07-12 $20.22 $20.42 $20.04 $20.28 $18.98 151,209
2016-07-11 $20.39 $20.53 $20.23 $20.39 $19.08 77,312
2016-07-08 $21.02 $21.19 $20.37 $20.57 $18.95 39,116
2016-07-07 $20.41 $20.73 $20.37 $20.59 $18.97 52,638
2016-07-06 $20.41 $20.71 $20.23 $20.39 $18.79 29,696
2016-07-05 $20.31 $21.10 $20.31 $20.73 $19.10 139,419
2016-07-01 $20.29 $20.98 $20.29 $20.82 $19.18 92,783
2016-06-30 $21.09 $21.16 $20.46 $20.63 $19.01 101,651
2016-06-29 $20.73 $21.25 $20.55 $21.01 $19.36 130,276
2016-06-28 $19.16 $20.69 $19.05 $20.46 $18.85 185,558
2016-06-27 $19.48 $19.58 $18.70 $18.94 $17.45 142,336
2016-06-24 $20.25 $20.84 $19.41 $19.62 $18.08 130,518
2016-06-23 $21.11 $21.51 $20.95 $21.16 $19.50 76,713
2016-06-22 $21.08 $21.39 $21.05 $21.05 $19.40 83,582
2016-06-21 $21.20 $21.37 $20.69 $20.87 $19.23 91,217
2016-06-20 $21.22 $21.61 $21.05 $21.28 $19.61 123,217
2016-06-17 $20.23 $21.31 $20.23 $20.98 $19.33 119,389
2016-06-16 $20.27 $20.60 $19.96 $20.27 $18.68 79,784
2016-06-15 $20.19 $20.90 $20.15 $20.59 $18.97 85,847
2016-06-14 $20.11 $20.34 $19.92 $20.16 $18.58 92,379
2016-06-13 $19.94 $20.11 $19.75 $19.94 $18.37 56,151
2016-06-10 $19.85 $20.36 $19.55 $20.24 $18.65 85,189
2016-06-09 $20.37 $20.50 $19.88 $20.34 $18.74 69,397
2016-06-08 $20.37 $20.92 $20.32 $20.47 $18.86 117,822
2016-06-07 $19.66 $20.51 $19.66 $20.27 $18.68 168,490
2016-06-06 $19.47 $19.76 $19.23 $19.66 $18.11 82,056
2016-06-03 $19.42 $19.62 $19.25 $19.47 $17.94 205,937
2016-06-02 $18.92 $19.72 $18.86 $19.42 $17.89 117,673
2016-06-01 $18.99 $18.99 $18.40 $18.89 $17.40 88,045
2016-05-31 $19.09 $19.34 $18.86 $18.94 $17.45 127,652
2016-05-27 $18.69 $19.25 $18.66 $19.09 $17.59 81,564
2016-05-26 $18.34 $18.86 $18.32 $18.69 $17.22 82,528
2016-05-25 $18.76 $18.77 $18.30 $18.34 $16.90 52,549
2016-05-24 $18.86 $19.05 $18.41 $18.50 $17.05 59,805
2016-05-23 $18.47 $19.01 $18.47 $18.68 $17.21 142,171
2016-05-20 $18.63 $18.88 $18.53 $18.62 $17.16 157,665
2016-05-19 $18.74 $18.74 $18.32 $18.42 $16.97 212,625
2016-05-18 $18.95 $19.29 $18.81 $18.96 $17.47 58,907
2016-05-17 $19.00 $19.74 $18.92 $19.10 $17.60 120,412
2016-05-16 $19.61 $19.91 $18.83 $19.03 $17.53 244,649
2016-05-13 $20.02 $20.35 $19.55 $19.62 $18.08 126,058
2016-05-12 $21.13 $21.28 $20.02 $20.25 $18.66 280,568
2016-05-11 $21.08 $21.37 $20.89 $21.24 $19.57 43,501
2016-05-10 $20.98 $21.25 $20.69 $21.07 $19.41 93,922
2016-05-09 $20.31 $20.99 $19.83 $20.75 $19.12 149,121
2016-05-06 $20.57 $20.75 $20.37 $20.55 $18.93 114,617
2016-05-05 $20.45 $21.00 $20.28 $20.69 $19.06 114,025
2016-05-04 $20.22 $20.76 $20.20 $20.41 $18.81 126,946
2016-05-03 $21.05 $21.16 $20.44 $20.49 $18.88 51,473
2016-05-02 $21.05 $21.62 $21.05 $21.33 $19.65 94,367
2016-04-29 $21.93 $22.07 $21.10 $21.10 $19.44 98,795
2016-04-28 $21.78 $22.05 $21.59 $22.01 $20.28 92,963
2016-04-27 $21.70 $22.13 $21.62 $22.07 $20.33 154,423
2016-04-26 $21.62 $22.05 $21.46 $21.95 $20.22 103,109
2016-04-25 $22.18 $22.25 $21.25 $21.47 $19.78 282,943
2016-04-22 $23.06 $23.21 $22.16 $22.16 $20.42 262,030
2016-04-21 $23.00 $23.25 $22.50 $23.10 $21.28 186,157
2016-04-20 $22.70 $23.16 $22.67 $22.80 $21.01 221,535
2016-04-19 $21.85 $22.66 $21.75 $22.61 $20.83 135,272
2016-04-18 $21.52 $21.91 $20.89 $21.55 $19.86 75,296
2016-04-15 $21.36 $21.91 $21.36 $21.68 $19.98 99,806
2016-04-14 $21.15 $21.60 $20.73 $21.54 $19.85 203,738
2016-04-13 $19.88 $21.37 $19.88 $21.18 $19.51 187,626
2016-04-12 $18.83 $19.84 $18.83 $19.65 $18.11 104,692
2016-04-11 $18.80 $19.42 $18.66 $18.72 $17.25 107,329
2016-04-08 $18.42 $18.90 $18.16 $18.79 $17.31 90,536
2016-04-07 $18.51 $18.52 $17.90 $18.30 $16.86 141,229
2016-04-06 $19.23 $19.25 $18.46 $18.75 $17.28 108,279
2016-04-05 $19.81 $19.81 $19.22 $19.25 $17.74 71,921
2016-04-04 $19.71 $20.45 $19.40 $20.16 $18.58 173,139
2016-04-01 $19.88 $20.09 $19.62 $19.85 $18.29 57,189
2016-03-31 $20.15 $20.42 $19.85 $19.97 $18.40 59,229
2016-03-30 $20.30 $20.47 $20.05 $20.21 $18.62 68,193
2016-03-29 $20.35 $20.45 $20.05 $20.21 $18.62 94,364
2016-03-28 $20.64 $20.96 $20.64 $20.70 $19.07 33,717
2016-03-24 $20.59 $20.86 $20.41 $20.60 $18.98 36,079
2016-03-23 $21.10 $21.24 $20.55 $20.90 $19.26 82,821
2016-03-22 $20.96 $21.31 $20.85 $21.31 $19.63 78,944
2016-03-21 $21.29 $21.42 $21.04 $21.15 $19.49 59,320
2016-03-18 $21.03 $21.37 $20.84 $21.30 $19.63 48,965
2016-03-17 $21.17 $21.58 $20.95 $20.98 $19.33 48,372
2016-03-16 $20.91 $21.51 $20.57 $21.22 $19.55 119,986
2016-03-15 $21.00 $21.02 $20.40 $20.69 $19.06 66,895
2016-03-14 $21.37 $21.51 $21.00 $21.29 $19.52 77,592
2016-03-11 $21.03 $21.65 $21.02 $21.55 $19.76 78,523
2016-03-10 $21.21 $21.59 $20.83 $20.89 $19.15 72,478
2016-03-09 $21.06 $21.49 $20.84 $21.07 $19.32 146,728
2016-03-08 $20.49 $21.18 $20.47 $21.14 $19.38 159,571
2016-03-07 $20.83 $21.33 $20.40 $20.58 $18.87 128,453
2016-03-04 $21.94 $21.94 $20.74 $21.17 $19.41 195,044
2016-03-03 $22.66 $22.90 $21.74 $21.80 $19.99 142,281
2016-03-02 $22.06 $22.94 $21.99 $22.68 $20.79 205,236
2016-03-01 $22.84 $22.84 $21.48 $21.88 $20.06 149,984
2016-02-29 $22.92 $23.74 $22.24 $22.52 $20.65 182,141
2016-02-26 $22.99 $23.60 $22.30 $22.86 $20.96 178,496
2016-02-25 $21.83 $22.88 $21.67 $22.64 $20.76 282,743
2016-02-24 $20.50 $21.90 $20.25 $21.73 $19.92 145,546
2016-02-23 $20.86 $21.18 $20.13 $21.09 $19.34 140,691
2016-02-22 $21.30 $21.76 $20.22 $20.84 $19.11 256,023
2016-02-19 $21.09 $21.09 $20.41 $20.70 $18.98 75,788
2016-02-18 $20.52 $21.34 $20.52 $21.30 $19.53 136,841
2016-02-17 $20.19 $21.21 $20.19 $20.59 $18.88 209,684
2016-02-16 $19.45 $20.07 $19.19 $20.01 $18.35 201,402
2016-02-12 $19.10 $19.46 $17.97 $18.74 $17.18 248,976
2016-02-11 $19.54 $19.60 $18.45 $18.69 $17.14 184,905
2016-02-10 $19.78 $20.30 $19.30 $19.97 $18.31 108,062
2016-02-09 $19.96 $20.15 $19.50 $19.79 $18.14 82,790
2016-02-08 $20.06 $21.18 $20.06 $20.44 $18.74 165,531
2016-02-05 $20.06 $20.78 $19.77 $20.44 $18.74 108,759
2016-02-04 $18.86 $20.07 $18.80 $20.06 $18.39 86,435
2016-02-03 $19.77 $19.80 $18.73 $18.90 $17.33 101,278
2016-02-02 $19.61 $19.74 $19.18 $19.44 $17.82 87,064
2016-02-01 $19.92 $20.33 $19.42 $20.02 $18.36 99,000
2016-01-29 $19.57 $20.23 $19.07 $20.18 $18.50 93,255
2016-01-28 $19.04 $19.27 $18.63 $19.20 $17.60 86,491
2016-01-27 $18.53 $19.42 $18.53 $18.82 $17.26 75,559
2016-01-26 $18.04 $18.74 $17.97 $18.67 $17.12 95,592
2016-01-25 $18.73 $18.73 $17.84 $18.02 $16.52 66,936
2016-01-22 $18.01 $18.84 $17.96 $18.65 $17.10 160,249
2016-01-21 $17.24 $18.02 $16.92 $17.62 $16.16 159,230
2016-01-20 $17.31 $17.66 $16.47 $17.30 $15.86 319,715
2016-01-19 $18.92 $18.93 $18.07 $18.12 $16.61 74,619
2016-01-15 $19.01 $19.31 $16.65 $18.62 $17.07 213,073
2016-01-14 $19.75 $20.13 $19.30 $19.64 $18.01 247,763
2016-01-13 $19.86 $20.47 $19.49 $19.78 $18.14 165,232
2016-01-12 $19.55 $19.95 $19.40 $19.71 $18.07 106,635
2016-01-11 $18.98 $19.68 $18.81 $19.15 $17.56 96,795
2016-01-08 $18.88 $19.03 $18.65 $18.69 $17.14 82,415
2016-01-07 $18.42 $18.97 $18.05 $18.79 $17.23 130,668
2016-01-06 $18.70 $19.11 $18.70 $18.91 $17.34 111,659
2016-01-05 $19.10 $19.24 $18.82 $19.13 $17.54 104,645
2016-01-04 $18.70 $19.20 $18.24 $19.00 $17.42 247,025
2015-12-31 $19.59 $19.61 $19.04 $19.08 $17.49 83,680
2015-12-30 $19.46 $19.80 $19.16 $19.66 $18.03 56,901
2015-12-29 $19.48 $19.80 $19.35 $19.48 $17.86 140,903
2015-12-28 $19.34 $19.57 $18.82 $19.50 $17.88 128,819
2015-12-24 $19.15 $19.43 $19.02 $19.13 $17.54 46,041
2015-12-23 $19.07 $19.54 $19.03 $19.14 $17.55 194,355
2015-12-22 $19.31 $19.32 $18.95 $19.00 $17.42 216,264
2015-12-21 $19.33 $19.64 $19.02 $19.31 $17.70 349,821
2015-12-18 $20.61 $21.06 $19.26 $19.33 $17.72 212,262
2015-12-17 $19.76 $21.44 $19.76 $20.63 $18.91 268,567
2015-12-16 $19.62 $19.92 $19.37 $19.83 $18.18 183,463
2015-12-15 $19.47 $20.02 $19.35 $19.79 $18.14 129,128
2015-12-14 $19.16 $19.32 $18.88 $19.12 $17.53 170,269
2015-12-11 $19.62 $19.91 $19.30 $19.31 $17.70 114,228
2015-12-10 $20.32 $20.43 $19.95 $19.99 $18.33 101,042
2015-12-09 $19.85 $20.89 $19.84 $20.41 $18.71 180,738
2015-12-08 $19.79 $19.96 $19.50 $19.70 $18.06 249,848
2015-12-07 $19.98 $20.22 $19.55 $19.82 $18.17 157,136
2015-12-04 $20.02 $20.53 $19.69 $19.98 $18.32 306,369
2015-12-03 $21.29 $21.36 $20.01 $20.15 $18.47 210,349
2015-12-02 $21.43 $21.61 $20.90 $21.02 $19.27 491,469
2015-12-01 $21.18 $21.84 $20.87 $21.39 $19.61 298,048
2015-11-30 $21.23 $22.07 $20.86 $21.16 $19.40 478,072
2015-11-27 $21.21 $21.43 $20.75 $20.92 $19.18 114,512
2015-11-25 $22.06 $22.26 $20.28 $20.91 $19.17 381,925
2015-11-24 $22.12 $23.09 $21.41 $22.15 $20.31 289,041
2015-11-23 $25.16 $25.35 $22.01 $22.41 $20.55 808,388
2015-11-20 $23.99 $25.32 $23.45 $24.77 $22.71 573,427
2015-11-19 $23.50 $23.99 $23.24 $23.66 $21.69 241,720
2015-11-18 $23.50 $23.73 $22.97 $23.44 $21.49 276,597
2015-11-17 $23.47 $24.05 $23.26 $23.50 $21.55 225,824
2015-11-16 $22.70 $23.49 $22.67 $23.31 $21.37 201,413
2015-11-13 $22.56 $23.04 $22.41 $22.61 $20.73 287,177
2015-11-12 $22.56 $23.65 $22.20 $22.82 $20.92 545,917
2015-11-11 $22.95 $23.24 $22.02 $22.96 $21.05 478,290
2015-11-10 $22.53 $23.04 $22.23 $22.92 $21.01 199,910
2015-11-09 $23.30 $23.95 $22.62 $22.90 $21.00 409,071
2015-11-06 $22.79 $23.56 $22.18 $23.30 $21.36 257,860
2015-11-05 $22.54 $23.08 $22.22 $22.87 $20.97 396,936
2015-11-04 $22.89 $23.00 $22.20 $22.36 $20.50 224,705
2015-11-03 $22.71 $22.96 $21.48 $22.91 $21.01 511,303
2015-11-02 $22.89 $23.81 $22.44 $22.84 $20.94 187,417
2015-10-30 $23.13 $23.74 $22.60 $23.25 $21.32 507,084
2015-10-29 $24.05 $24.67 $23.16 $23.18 $21.25 445,092
2015-10-28 $21.00 $24.11 $20.69 $24.04 $22.04 693,734
2015-10-27 $20.76 $21.58 $20.21 $21.08 $19.33 209,568
2015-10-26 $22.47 $22.80 $20.25 $20.77 $19.04 755,107
2015-10-23 $17.92 $18.76 $17.82 $18.70 $17.15 207,093
2015-10-22 $17.43 $17.90 $17.43 $17.80 $16.32 210,310
2015-10-21 $17.75 $17.87 $17.09 $17.20 $15.77 154,442
2015-10-20 $17.36 $17.75 $17.02 $17.67 $16.20 99,428
2015-10-19 $17.58 $17.78 $16.99 $17.28 $15.84 82,132
2015-10-16 $17.07 $17.76 $16.87 $17.58 $16.12 218,891
2015-10-15 $16.88 $17.31 $16.79 $17.13 $15.71 164,304
2015-10-14 $16.79 $17.24 $16.66 $16.86 $15.46 62,756
2015-10-13 $17.75 $17.75 $16.85 $16.87 $15.47 108,736
2015-10-12 $16.75 $18.00 $16.52 $17.93 $16.44 499,426
2015-10-09 $16.63 $17.11 $16.49 $16.80 $15.40 238,822
2015-10-08 $16.20 $16.73 $15.88 $16.67 $15.28 68,725
2015-10-07 $15.20 $16.03 $15.15 $16.03 $14.70 143,043
2015-10-06 $15.21 $15.49 $14.83 $15.02 $13.77 192,625
2015-10-05 $15.03 $15.91 $14.98 $15.16 $13.90 88,049
2015-10-02 $15.00 $15.09 $14.56 $15.08 $13.83 149,954
2015-10-01 $15.51 $15.78 $15.03 $15.09 $13.84 60,841
2015-09-30 $15.51 $15.88 $15.50 $15.51 $14.22 183,684
2015-09-29 $15.26 $15.87 $15.25 $15.32 $14.05 67,156
2015-09-28 $15.47 $15.67 $15.02 $15.26 $13.99 242,344
2015-09-25 $15.54 $15.90 $15.17 $15.68 $14.38 144,634
2015-09-24 $15.32 $15.49 $15.00 $15.26 $13.99 160,668
2015-09-23 $15.71 $15.99 $15.29 $15.54 $14.25 96,502
2015-09-22 $16.00 $16.06 $15.62 $15.80 $14.49 266,081
2015-09-21 $16.70 $16.79 $16.21 $16.22 $14.87 159,689
2015-09-18 $16.70 $17.32 $16.64 $16.68 $15.29 136,495
2015-09-17 $16.98 $17.45 $16.82 $16.90 $15.49 155,867
2015-09-16 $17.36 $17.50 $16.88 $16.98 $15.57 87,057
2015-09-15 $17.01 $17.44 $17.01 $17.17 $15.74 56,520
2015-09-14 $17.57 $17.75 $16.86 $17.00 $15.59 42,165
2015-09-11 $17.43 $17.73 $17.17 $17.61 $16.15 208,927
2015-09-10 $17.32 $17.45 $17.17 $17.35 $15.91 67,565
2015-09-09 $17.25 $17.69 $17.20 $17.35 $15.91 129,588
2015-09-08 $16.90 $17.60 $16.61 $17.16 $15.73 241,813
2015-09-04 $16.13 $16.70 $16.11 $16.63 $15.25 87,668
2015-09-03 $16.09 $16.55 $15.68 $16.40 $15.04 195,182
2015-09-02 $15.83 $16.22 $15.57 $15.92 $14.60 250,354
2015-09-01 $16.21 $16.55 $15.80 $15.99 $14.66 137,675
2015-08-31 $16.31 $16.90 $16.03 $16.55 $15.17 164,979

BBVA Argentina (BBAR) News Headlines

Recent BBVA Argentina (BBAR) 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.