BRF S.A. (BRFS) Exchange: NYSE

  1. Overview
  2. BRF S.A. (BRFS)

Data as of May 1, 2024

$3.33 ($0.04) 1.22%

BRF S.A. - Daily Information
Click for more stock information on BRF S.A..
Daily Information Data
Date May 1, 2024
Open $3.30
Previous Close $3.33
High $3.40
Low $3.25
Adjusted Open $3.30
Previous Adjusted Close $3.33
Adjusted High $3.40
Adjusted Low $3.25

About BRF S.A. (BRFS)

BRF S.A., formerly known as Brasil Foods, is a Brazilian multinational food conglomerate with operations in more than 150 counties. Established in 1934, BRF is the world’s largest producer of frozen poultry and the third largest global food company. It holds more than 30 brands - including Sadia, Perdigão and Qualy - for exports and domestic sales. The company has grown significantly since it’s establishment by increasing revenue, diversifying its portfolio and undergoing numerous mergers and acquisitions. In recent years, BRF has also invested in several international public health initiatives and is pushing towards sustainable, eco-friendly operations.

Invest in BRF S.A. (BRFS)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for BRF S.A. (BRFS)

Date Open High Low Close Adj.Close Volume
2024-05-01 $3.30 $3.40 $3.25 $3.33 $3.33 1,534,427
2024-04-30 $3.35 $3.38 $3.27 $3.29 $3.29 1,949,952
2024-04-29 $3.45 $3.46 $3.38 $3.40 $3.40 2,432,620
2024-04-26 $3.43 $3.50 $3.43 $3.45 $3.45 2,050,772
2024-04-25 $3.33 $3.41 $3.31 $3.37 $3.37 2,340,295
2024-04-24 $3.39 $3.43 $3.35 $3.39 $3.39 3,597,111
2024-04-23 $3.28 $3.47 $3.28 $3.43 $3.43 4,323,523
2024-04-22 $3.27 $3.36 $3.21 $3.34 $3.34 5,264,562
2024-04-19 $3.26 $3.35 $3.25 $3.28 $3.28 2,517,524
2024-04-18 $3.24 $3.28 $3.15 $3.27 $3.27 3,107,018
2024-04-17 $3.41 $3.41 $3.24 $3.26 $3.26 3,326,072
2024-04-16 $3.44 $3.46 $3.34 $3.40 $3.40 4,076,507
2024-04-15 $3.35 $3.52 $3.31 $3.47 $3.47 5,646,347
2024-04-12 $3.26 $3.28 $3.14 $3.19 $3.19 3,741,697
2024-04-11 $3.33 $3.36 $3.22 $3.33 $3.33 3,139,133
2024-04-10 $3.33 $3.39 $3.31 $3.35 $3.35 3,146,634
2024-04-09 $3.39 $3.52 $3.39 $3.46 $3.46 3,840,789
2024-04-08 $3.25 $3.38 $3.25 $3.36 $3.36 8,150,213
2024-04-05 $3.20 $3.26 $3.18 $3.23 $3.23 7,881,929
2024-04-04 $3.21 $3.26 $3.16 $3.18 $3.18 7,284,357
2024-04-03 $3.12 $3.21 $3.07 $3.19 $3.19 2,957,836
2024-04-02 $3.16 $3.18 $3.12 $3.15 $3.15 2,466,340
2024-04-01 $3.25 $3.25 $3.15 $3.15 $3.15 1,504,330
2024-03-28 $3.20 $3.30 $3.20 $3.26 $3.26 2,679,845
2024-03-27 $3.18 $3.21 $3.16 $3.17 $3.17 1,442,637
2024-03-26 $3.26 $3.26 $3.19 $3.20 $3.20 1,723,922
2024-03-25 $3.28 $3.36 $3.28 $3.29 $3.29 2,418,430
2024-03-22 $3.26 $3.29 $3.23 $3.28 $3.28 2,342,200
2024-03-21 $3.39 $3.41 $3.32 $3.37 $3.37 2,168,780
2024-03-20 $3.35 $3.40 $3.31 $3.38 $3.38 3,913,862
2024-03-19 $3.24 $3.38 $3.24 $3.33 $3.33 3,572,553
2024-03-18 $3.29 $3.30 $3.22 $3.26 $3.26 3,065,907
2024-03-15 $3.40 $3.41 $3.30 $3.31 $3.31 4,845,350
2024-03-14 $3.40 $3.44 $3.37 $3.42 $3.42 4,061,640
2024-03-13 $3.41 $3.45 $3.37 $3.40 $3.40 4,030,345
2024-03-12 $3.31 $3.43 $3.26 $3.40 $3.40 8,845,798
2024-03-11 $3.33 $3.39 $3.30 $3.34 $3.34 2,706,006
2024-03-08 $3.32 $3.35 $3.27 $3.32 $3.32 2,730,035
2024-03-07 $3.25 $3.34 $3.21 $3.32 $3.32 2,828,571
2024-03-06 $3.25 $3.30 $3.23 $3.25 $3.25 2,857,444
2024-03-05 $3.19 $3.29 $3.19 $3.21 $3.21 3,447,228
2024-03-04 $3.05 $3.14 $3.02 $3.10 $3.10 6,235,170
2024-03-01 $3.03 $3.04 $2.96 $3.01 $3.01 3,215,776
2024-02-29 $3.02 $3.11 $3.00 $3.06 $3.06 4,061,325
2024-02-28 $3.16 $3.20 $3.05 $3.05 $3.05 5,731,727
2024-02-27 $2.98 $3.16 $2.96 $3.09 $3.09 9,560,704
2024-02-26 $2.80 $2.85 $2.78 $2.80 $2.80 5,629,836
2024-02-23 $2.71 $2.73 $2.67 $2.69 $2.69 2,493,037
2024-02-22 $2.80 $2.84 $2.77 $2.77 $2.77 1,530,462
2024-02-21 $2.81 $2.84 $2.73 $2.81 $2.81 3,253,916
2024-02-20 $2.81 $2.85 $2.78 $2.80 $2.80 2,545,321
2024-02-16 $2.85 $2.89 $2.80 $2.86 $2.86 2,104,583
2024-02-15 $2.88 $2.95 $2.84 $2.87 $2.87 1,412,676
2024-02-14 $2.80 $2.89 $2.79 $2.82 $2.82 1,589,797
2024-02-13 $2.80 $2.82 $2.72 $2.78 $2.78 1,069,644
2024-02-12 $2.89 $2.90 $2.80 $2.83 $2.83 2,349,975
2024-02-09 $2.86 $2.92 $2.84 $2.88 $2.88 2,467,655
2024-02-08 $2.89 $2.90 $2.81 $2.87 $2.87 2,259,883
2024-02-07 $2.94 $3.00 $2.93 $2.95 $2.95 2,266,570
2024-02-06 $2.96 $3.01 $2.93 $2.96 $2.96 1,993,184
2024-02-05 $2.88 $2.93 $2.82 $2.89 $2.89 1,890,823
2024-02-02 $2.85 $2.89 $2.80 $2.87 $2.87 2,430,340
2024-02-01 $2.81 $2.94 $2.73 $2.93 $2.93 4,989,490
2024-01-31 $2.80 $2.89 $2.80 $2.80 $2.80 3,547,887
2024-01-30 $2.83 $2.85 $2.73 $2.76 $2.76 2,203,268
2024-01-29 $2.91 $2.92 $2.83 $2.89 $2.89 2,932,479
2024-01-26 $2.98 $3.02 $2.94 $2.96 $2.96 5,539,532
2024-01-25 $2.87 $2.96 $2.87 $2.94 $2.94 2,348,036
2024-01-24 $2.91 $2.92 $2.84 $2.85 $2.85 3,116,601
2024-01-23 $2.85 $2.92 $2.79 $2.91 $2.91 3,874,247
2024-01-22 $2.73 $2.75 $2.65 $2.72 $2.72 4,121,287
2024-01-19 $2.52 $2.67 $2.51 $2.65 $2.65 4,161,583
2024-01-18 $2.54 $2.55 $2.45 $2.49 $2.49 1,434,354
2024-01-17 $2.59 $2.60 $2.52 $2.53 $2.53 3,840,375
2024-01-16 $2.68 $2.70 $2.59 $2.62 $2.62 6,120,372
2024-01-12 $2.58 $2.67 $2.57 $2.65 $2.65 4,632,299
2024-01-11 $2.54 $2.58 $2.52 $2.55 $2.55 2,030,312
2024-01-10 $2.57 $2.60 $2.53 $2.58 $2.58 3,570,768
2024-01-09 $2.54 $2.61 $2.54 $2.55 $2.55 2,607,405
2024-01-08 $2.56 $2.60 $2.56 $2.58 $2.58 3,017,884
2024-01-05 $2.58 $2.64 $2.56 $2.59 $2.59 1,297,101
2024-01-04 $2.48 $2.55 $2.46 $2.54 $2.54 2,543,284
2024-01-03 $2.58 $2.63 $2.54 $2.55 $2.55 4,733,249
2024-01-02 $2.77 $2.78 $2.63 $2.64 $2.64 6,259,315
2023-12-29 $2.82 $2.83 $2.75 $2.78 $2.78 1,940,894
2023-12-28 $2.85 $2.88 $2.81 $2.83 $2.83 1,648,508
2023-12-27 $2.84 $2.88 $2.84 $2.84 $2.84 1,735,676
2023-12-26 $2.79 $2.86 $2.79 $2.83 $2.83 2,126,555
2023-12-22 $2.76 $2.84 $2.76 $2.83 $2.83 1,690,399
2023-12-21 $2.89 $2.91 $2.83 $2.84 $2.84 2,712,427
2023-12-20 $2.90 $2.93 $2.83 $2.84 $2.84 1,897,975
2023-12-19 $2.79 $2.90 $2.79 $2.87 $2.87 2,202,802
2023-12-18 $2.75 $2.81 $2.72 $2.79 $2.79 1,092,442
2023-12-15 $2.74 $2.76 $2.70 $2.72 $2.72 3,138,543
2023-12-14 $2.77 $2.82 $2.77 $2.80 $2.80 4,180,576
2023-12-13 $2.72 $2.82 $2.71 $2.79 $2.79 1,989,424
2023-12-12 $2.74 $2.74 $2.70 $2.73 $2.73 1,699,917
2023-12-11 $2.79 $2.79 $2.75 $2.76 $2.76 1,027,767
2023-12-08 $2.74 $2.81 $2.72 $2.78 $2.78 2,504,219
2023-12-07 $2.81 $2.81 $2.76 $2.78 $2.78 2,137,443
2023-12-06 $2.80 $2.85 $2.78 $2.79 $2.79 4,121,365
2023-12-05 $2.99 $3.02 $2.84 $2.89 $2.89 4,698,854
2023-12-04 $3.01 $3.07 $2.98 $3.01 $3.01 2,255,347
2023-12-01 $2.92 $3.06 $2.89 $3.04 $3.04 2,847,822
2023-11-30 $3.00 $3.00 $2.90 $2.92 $2.92 3,150,299
2023-11-29 $2.99 $3.09 $2.99 $3.03 $3.03 3,735,800
2023-11-28 $2.90 $3.05 $2.90 $3.01 $3.01 5,936,874
2023-11-27 $2.86 $2.95 $2.85 $2.89 $2.89 3,778,725
2023-11-24 $2.83 $2.86 $2.81 $2.83 $2.83 1,341,319
2023-11-22 $2.91 $2.92 $2.83 $2.87 $2.87 4,444,577
2023-11-21 $2.89 $2.91 $2.82 $2.83 $2.83 5,082,165
2023-11-20 $2.90 $2.90 $2.81 $2.88 $2.88 8,054,268
2023-11-17 $2.82 $2.87 $2.75 $2.80 $2.80 7,173,827
2023-11-16 $2.59 $2.83 $2.58 $2.79 $2.79 6,828,590
2023-11-15 $2.57 $2.59 $2.45 $2.55 $2.55 4,733,738
2023-11-14 $2.64 $2.65 $2.52 $2.58 $2.58 10,726,316
2023-11-13 $2.38 $2.47 $2.38 $2.44 $2.44 7,625,886
2023-11-10 $2.43 $2.44 $2.38 $2.42 $2.42 3,922,774
2023-11-09 $2.37 $2.40 $2.28 $2.30 $2.30 3,971,218
2023-11-08 $2.42 $2.42 $2.28 $2.30 $2.30 7,368,089
2023-11-07 $2.54 $2.58 $2.51 $2.52 $2.52 9,371,944
2023-11-06 $2.38 $2.61 $2.36 $2.57 $2.57 12,964,772
2023-11-03 $2.26 $2.29 $2.21 $2.24 $2.24 31,525,285
2023-11-02 $2.22 $2.22 $2.17 $2.19 $2.19 4,306,391
2023-11-01 $2.13 $2.22 $2.10 $2.19 $2.19 5,784,277
2023-10-31 $1.95 $2.09 $1.95 $2.07 $2.07 4,891,699
2023-10-30 $2.06 $2.07 $1.95 $1.97 $1.97 5,296,650
2023-10-27 $2.16 $2.18 $2.07 $2.10 $2.10 3,135,247
2023-10-26 $2.18 $2.19 $2.08 $2.15 $2.15 5,355,536
2023-10-25 $2.16 $2.20 $2.15 $2.20 $2.20 2,683,928
2023-10-24 $2.18 $2.20 $2.15 $2.20 $2.20 2,650,697
2023-10-23 $2.14 $2.19 $2.13 $2.16 $2.16 3,012,683
2023-10-20 $2.04 $2.12 $2.03 $2.12 $2.12 4,819,038
2023-10-19 $1.99 $2.04 $1.97 $2.04 $2.04 4,182,319
2023-10-18 $2.06 $2.06 $1.98 $2.05 $2.05 6,394,109
2023-10-17 $2.08 $2.15 $2.07 $2.10 $2.10 1,958,171
2023-10-16 $2.12 $2.15 $2.06 $2.15 $2.15 3,328,667
2023-10-13 $2.13 $2.16 $2.05 $2.09 $2.09 2,603,212
2023-10-12 $2.17 $2.17 $2.09 $2.12 $2.12 1,624,271
2023-10-11 $2.21 $2.23 $2.16 $2.17 $2.17 6,579,794
2023-10-10 $2.10 $2.20 $2.10 $2.19 $2.19 5,494,297
2023-10-09 $2.04 $2.08 $1.94 $2.07 $2.07 4,888,831
2023-10-06 $1.99 $2.05 $1.98 $2.04 $2.04 3,378,705
2023-10-05 $2.05 $2.05 $1.98 $2.01 $2.01 6,454,957
2023-10-04 $2.03 $2.05 $1.98 $2.03 $2.03 2,829,428
2023-10-03 $2.04 $2.07 $2.01 $2.01 $2.01 2,559,731
2023-10-02 $2.03 $2.06 $2.00 $2.04 $2.04 3,314,212
2023-09-29 $2.05 $2.06 $2.00 $2.05 $2.05 3,610,709
2023-09-28 $1.99 $2.02 $1.96 $2.00 $2.00 2,334,080
2023-09-27 $2.05 $2.08 $1.96 $1.98 $1.98 3,384,454
2023-09-26 $1.97 $2.01 $1.94 $1.97 $1.97 6,541,972
2023-09-25 $1.92 $1.96 $1.91 $1.95 $1.95 2,061,055
2023-09-22 $1.89 $1.98 $1.88 $1.94 $1.94 4,838,512
2023-09-21 $1.86 $1.90 $1.83 $1.90 $1.90 6,448,156
2023-09-20 $1.96 $2.00 $1.95 $1.96 $1.96 1,986,621
2023-09-19 $1.93 $1.97 $1.90 $1.95 $1.95 2,836,282
2023-09-18 $1.89 $1.96 $1.84 $1.96 $1.96 4,180,798
2023-09-15 $1.90 $1.94 $1.85 $1.89 $1.89 3,879,072
2023-09-14 $1.93 $1.94 $1.88 $1.91 $1.91 1,895,342
2023-09-13 $1.85 $1.92 $1.84 $1.91 $1.91 2,123,004
2023-09-12 $1.76 $1.85 $1.75 $1.83 $1.83 4,306,647
2023-09-11 $1.82 $1.84 $1.77 $1.79 $1.79 2,835,898
2023-09-08 $1.81 $1.82 $1.75 $1.82 $1.82 7,173,349
2023-09-07 $1.85 $1.85 $1.80 $1.81 $1.81 1,271,920
2023-09-06 $1.89 $1.91 $1.82 $1.85 $1.85 7,114,070
2023-09-05 $1.90 $1.95 $1.88 $1.90 $1.90 2,419,754
2023-09-01 $1.87 $1.93 $1.84 $1.87 $1.87 2,923,185
2023-08-31 $1.89 $1.90 $1.82 $1.83 $1.83 4,085,290
2023-08-30 $1.99 $2.01 $1.93 $1.95 $1.95 3,373,143
2023-08-29 $2.04 $2.07 $1.93 $2.02 $2.02 5,527,023
2023-08-28 $1.96 $2.02 $1.94 $2.00 $2.00 2,884,709
2023-08-25 $1.97 $1.98 $1.92 $1.95 $1.95 4,697,045
2023-08-24 $2.00 $2.04 $1.98 $1.99 $1.99 2,634,543
2023-08-23 $2.03 $2.04 $1.99 $2.02 $2.02 2,823,709
2023-08-22 $2.03 $2.08 $2.03 $2.04 $2.04 3,988,190
2023-08-21 $2.05 $2.07 $1.99 $2.02 $2.02 6,128,699
2023-08-18 $2.01 $2.09 $2.00 $2.08 $2.08 7,038,814
2023-08-17 $2.11 $2.15 $2.01 $2.03 $2.03 8,087,634
2023-08-16 $2.11 $2.16 $2.06 $2.06 $2.06 11,184,205
2023-08-15 $2.03 $2.15 $2.00 $2.13 $2.13 7,537,776
2023-08-14 $2.01 $2.05 $1.97 $1.99 $1.99 3,641,605
2023-08-11 $2.06 $2.09 $2.02 $2.05 $2.05 4,164,401
2023-08-10 $2.03 $2.08 $2.02 $2.05 $2.05 2,088,355
2023-08-09 $2.05 $2.05 $1.96 $1.98 $1.98 3,316,441
2023-08-08 $2.05 $2.07 $2.02 $2.06 $2.06 1,863,924
2023-08-07 $2.13 $2.13 $2.06 $2.09 $2.09 2,434,093
2023-08-04 $2.06 $2.19 $2.06 $2.12 $2.12 6,996,874
2023-08-03 $2.02 $2.05 $1.99 $1.99 $1.99 2,727,090
2023-08-02 $2.05 $2.08 $2.03 $2.06 $2.06 5,109,148
2023-08-01 $2.02 $2.09 $1.99 $2.03 $2.03 3,875,707
2023-07-31 $1.99 $2.08 $1.97 $2.05 $2.05 6,647,680
2023-07-28 $1.87 $2.00 $1.84 $1.97 $1.97 8,221,185
2023-07-27 $1.85 $1.85 $1.82 $1.85 $1.85 3,577,949
2023-07-26 $1.80 $1.83 $1.76 $1.81 $1.81 4,919,437
2023-07-25 $1.83 $1.86 $1.78 $1.80 $1.80 4,381,554
2023-07-24 $1.87 $1.87 $1.77 $1.83 $1.83 3,348,874
2023-07-21 $1.85 $1.89 $1.84 $1.86 $1.86 7,318,920
2023-07-20 $1.89 $1.90 $1.80 $1.82 $1.82 8,031,729
2023-07-19 $1.85 $1.92 $1.85 $1.91 $1.91 5,413,014
2023-07-18 $1.79 $1.86 $1.79 $1.84 $1.84 6,099,158
2023-07-17 $1.76 $1.90 $1.74 $1.81 $1.81 11,211,836
2023-07-14 $1.87 $1.91 $1.81 $1.82 $1.82 9,091,188
2023-07-13 $2.00 $2.04 $1.95 $1.96 $1.96 4,261,170
2023-07-12 $2.04 $2.10 $1.98 $1.99 $1.99 5,472,393
2023-07-11 $1.92 $1.99 $1.91 $1.98 $1.98 3,953,070
2023-07-10 $2.03 $2.06 $1.97 $1.99 $1.99 7,266,172
2023-07-07 $1.96 $2.07 $1.96 $2.06 $2.06 6,265,340
2023-07-06 $1.99 $2.00 $1.90 $1.91 $1.91 4,021,491
2023-07-05 $1.88 $2.07 $1.87 $2.03 $2.03 7,839,583
2023-07-03 $1.92 $1.94 $1.89 $1.90 $1.90 2,154,031
2023-06-30 $1.86 $1.94 $1.85 $1.90 $1.90 5,973,122
2023-06-29 $1.76 $1.85 $1.75 $1.82 $1.82 6,874,190
2023-06-28 $1.82 $1.84 $1.73 $1.75 $1.75 7,929,655
2023-06-27 $1.87 $1.88 $1.81 $1.83 $1.83 7,205,387
2023-06-26 $1.98 $1.98 $1.89 $1.90 $1.90 3,182,500
2023-06-23 $1.98 $2.04 $1.97 $2.00 $2.00 2,533,392
2023-06-22 $1.98 $1.99 $1.94 $1.96 $1.96 2,625,912
2023-06-21 $2.02 $2.02 $1.97 $2.01 $2.01 3,022,766
2023-06-20 $1.97 $2.06 $1.94 $2.03 $2.03 6,328,724
2023-06-16 $1.96 $1.98 $1.90 $1.94 $1.94 4,845,984
2023-06-15 $1.92 $2.00 $1.91 $1.96 $1.96 5,981,589
2023-06-14 $1.87 $1.94 $1.86 $1.92 $1.92 6,480,719
2023-06-13 $1.85 $1.91 $1.82 $1.84 $1.84 5,547,567
2023-06-12 $1.86 $1.87 $1.80 $1.84 $1.84 4,940,460
2023-06-09 $1.82 $1.86 $1.80 $1.84 $1.84 4,289,964
2023-06-08 $1.79 $1.82 $1.76 $1.82 $1.82 745,275
2023-06-07 $1.82 $1.83 $1.76 $1.81 $1.81 2,611,802
2023-06-06 $1.77 $1.85 $1.76 $1.79 $1.79 7,426,749
2023-06-05 $1.80 $1.81 $1.74 $1.77 $1.77 5,934,148
2023-06-02 $1.75 $1.80 $1.69 $1.79 $1.79 8,567,622
2023-06-01 $1.69 $1.76 $1.65 $1.71 $1.71 11,161,552
2023-05-31 $1.65 $1.67 $1.55 $1.64 $1.64 19,870,146
2023-05-30 $1.52 $1.54 $1.45 $1.49 $1.49 9,740,926
2023-05-26 $1.54 $1.59 $1.52 $1.56 $1.56 2,656,826
2023-05-25 $1.54 $1.56 $1.52 $1.54 $1.54 3,000,980
2023-05-24 $1.55 $1.57 $1.50 $1.51 $1.51 4,584,233
2023-05-23 $1.70 $1.71 $1.60 $1.60 $1.60 6,444,255
2023-05-22 $1.68 $1.79 $1.65 $1.67 $1.67 9,215,310
2023-05-19 $1.63 $1.75 $1.61 $1.67 $1.67 12,070,683
2023-05-18 $1.49 $1.66 $1.48 $1.64 $1.64 11,825,826
2023-05-17 $1.43 $1.51 $1.41 $1.50 $1.50 4,560,063
2023-05-16 $1.46 $1.49 $1.36 $1.38 $1.38 6,921,060
2023-05-15 $1.56 $1.61 $1.46 $1.54 $1.54 8,683,291
2023-05-12 $1.50 $1.56 $1.46 $1.53 $1.53 6,679,606
2023-05-11 $1.49 $1.57 $1.48 $1.53 $1.53 5,408,673
2023-05-10 $1.48 $1.48 $1.42 $1.45 $1.45 1,645,796
2023-05-09 $1.45 $1.50 $1.44 $1.46 $1.46 3,447,540
2023-05-08 $1.37 $1.45 $1.37 $1.42 $1.42 3,278,318
2023-05-05 $1.32 $1.37 $1.30 $1.35 $1.35 1,727,932
2023-05-04 $1.30 $1.34 $1.27 $1.31 $1.31 1,609,248
2023-05-03 $1.26 $1.32 $1.25 $1.29 $1.29 2,094,526
2023-05-02 $1.29 $1.29 $1.23 $1.24 $1.24 1,240,909
2023-05-01 $1.29 $1.31 $1.24 $1.26 $1.26 708,077
2023-04-28 $1.19 $1.31 $1.19 $1.29 $1.29 2,585,940
2023-04-27 $1.19 $1.21 $1.16 $1.19 $1.19 1,377,924
2023-04-26 $1.20 $1.21 $1.18 $1.19 $1.19 1,433,940
2023-04-25 $1.20 $1.21 $1.15 $1.19 $1.19 4,289,326
2023-04-24 $1.20 $1.23 $1.20 $1.22 $1.22 1,520,648
2023-04-21 $1.23 $1.24 $1.19 $1.20 $1.20 334,735
2023-04-20 $1.21 $1.23 $1.19 $1.19 $1.19 1,829,309
2023-04-19 $1.20 $1.24 $1.20 $1.21 $1.21 957,796
2023-04-18 $1.29 $1.29 $1.23 $1.23 $1.23 2,309,348
2023-04-17 $1.27 $1.31 $1.26 $1.29 $1.29 2,196,026
2023-04-14 $1.27 $1.31 $1.26 $1.29 $1.29 3,614,195
2023-04-13 $1.30 $1.38 $1.30 $1.31 $1.31 4,484,154
2023-04-12 $1.42 $1.44 $1.37 $1.39 $1.39 4,038,072
2023-04-11 $1.28 $1.41 $1.28 $1.38 $1.38 3,777,294
2023-04-10 $1.24 $1.26 $1.22 $1.24 $1.24 1,051,578
2023-04-06 $1.27 $1.28 $1.24 $1.24 $1.24 1,967,366
2023-04-05 $1.23 $1.27 $1.22 $1.25 $1.25 4,052,063
2023-04-04 $1.21 $1.27 $1.19 $1.27 $1.27 4,033,734
2023-04-03 $1.24 $1.26 $1.18 $1.21 $1.21 10,375,097
2023-03-31 $1.31 $1.33 $1.24 $1.28 $1.28 4,007,838
2023-03-30 $1.30 $1.34 $1.28 $1.31 $1.31 2,897,188
2023-03-29 $1.27 $1.29 $1.22 $1.25 $1.25 4,050,042
2023-03-28 $1.22 $1.29 $1.20 $1.26 $1.26 6,970,971
2023-03-27 $1.22 $1.22 $1.17 $1.21 $1.21 4,789,327
2023-03-24 $1.10 $1.23 $1.06 $1.21 $1.21 12,858,163
2023-03-23 $1.21 $1.21 $1.06 $1.09 $1.09 16,357,462
2023-03-22 $1.26 $1.27 $1.20 $1.21 $1.21 5,793,059
2023-03-21 $1.33 $1.33 $1.28 $1.28 $1.28 2,477,356
2023-03-20 $1.36 $1.38 $1.32 $1.33 $1.33 3,617,836
2023-03-17 $1.32 $1.38 $1.32 $1.37 $1.37 4,727,616
2023-03-16 $1.35 $1.41 $1.30 $1.30 $1.30 3,916,984
2023-03-15 $1.27 $1.30 $1.23 $1.30 $1.30 3,509,511
2023-03-14 $1.31 $1.32 $1.25 $1.29 $1.29 2,573,058
2023-03-13 $1.29 $1.32 $1.26 $1.28 $1.28 3,744,394
2023-03-10 $1.37 $1.37 $1.28 $1.30 $1.30 4,343,446
2023-03-09 $1.42 $1.46 $1.36 $1.38 $1.38 6,560,618
2023-03-08 $1.36 $1.43 $1.35 $1.43 $1.43 5,306,680
2023-03-07 $1.39 $1.42 $1.33 $1.35 $1.35 4,328,226
2023-03-06 $1.31 $1.44 $1.30 $1.42 $1.42 7,689,938
2023-03-03 $1.34 $1.37 $1.31 $1.33 $1.33 6,477,198
2023-03-02 $1.27 $1.36 $1.25 $1.34 $1.34 10,119,316
2023-03-01 $1.32 $1.39 $1.24 $1.28 $1.28 15,856,878
2023-02-28 $1.28 $1.29 $1.18 $1.18 $1.18 9,348,229
2023-02-27 $1.28 $1.44 $1.23 $1.26 $1.26 16,616,389
2023-02-24 $1.28 $1.29 $1.24 $1.28 $1.28 10,113,281
2023-02-23 $1.28 $1.31 $1.25 $1.30 $1.30 8,260,069
2023-02-22 $1.24 $1.32 $1.24 $1.26 $1.26 7,002,460
2023-02-21 $1.36 $1.36 $1.23 $1.24 $1.24 7,111,477
2023-02-17 $1.35 $1.37 $1.30 $1.35 $1.35 8,848,470
2023-02-16 $1.24 $1.35 $1.24 $1.32 $1.32 11,108,508
2023-02-15 $1.25 $1.34 $1.22 $1.31 $1.31 9,044,873
2023-02-14 $1.37 $1.38 $1.26 $1.27 $1.27 7,403,270
2023-02-13 $1.30 $1.38 $1.28 $1.37 $1.37 8,912,264
2023-02-10 $1.32 $1.33 $1.24 $1.25 $1.25 7,946,060
2023-02-09 $1.35 $1.41 $1.31 $1.31 $1.31 9,870,504
2023-02-08 $1.28 $1.37 $1.26 $1.34 $1.34 8,611,253
2023-02-07 $1.41 $1.41 $1.30 $1.33 $1.33 9,108,108
2023-02-06 $1.46 $1.48 $1.37 $1.43 $1.43 10,468,497
2023-02-03 $1.54 $1.57 $1.50 $1.53 $1.53 8,413,169
2023-02-02 $1.72 $1.72 $1.58 $1.59 $1.59 9,260,779
2023-02-01 $1.61 $1.74 $1.60 $1.71 $1.71 14,307,793
2023-01-31 $1.51 $1.60 $1.49 $1.59 $1.59 5,118,570
2023-01-30 $1.57 $1.58 $1.48 $1.49 $1.49 2,393,697
2023-01-27 $1.60 $1.62 $1.54 $1.54 $1.54 2,480,193
2023-01-26 $1.63 $1.66 $1.60 $1.65 $1.65 3,222,167
2023-01-25 $1.57 $1.66 $1.55 $1.63 $1.63 11,302,660
2023-01-24 $1.51 $1.58 $1.51 $1.58 $1.58 6,038,247
2023-01-23 $1.54 $1.57 $1.50 $1.54 $1.54 4,965,593
2023-01-20 $1.51 $1.62 $1.49 $1.58 $1.58 14,100,707
2023-01-19 $1.52 $1.54 $1.45 $1.51 $1.51 9,427,047
2023-01-18 $1.58 $1.64 $1.53 $1.54 $1.54 5,445,367
2023-01-17 $1.54 $1.59 $1.53 $1.57 $1.57 7,475,258
2023-01-13 $1.67 $1.69 $1.57 $1.60 $1.60 6,978,009
2023-01-12 $1.65 $1.79 $1.60 $1.72 $1.72 8,505,391
2023-01-11 $1.65 $1.68 $1.61 $1.66 $1.66 9,024,743
2023-01-10 $1.66 $1.83 $1.66 $1.77 $1.77 6,028,086
2023-01-09 $1.62 $1.72 $1.61 $1.65 $1.65 3,326,659
2023-01-06 $1.64 $1.68 $1.59 $1.67 $1.67 2,851,523
2023-01-05 $1.41 $1.60 $1.41 $1.59 $1.59 3,226,734
2023-01-04 $1.46 $1.48 $1.40 $1.44 $1.44 2,141,395
2023-01-03 $1.46 $1.49 $1.40 $1.41 $1.41 4,380,384
2022-12-30 $1.60 $1.60 $1.54 $1.58 $1.58 1,053,727
2022-12-29 $1.52 $1.61 $1.49 $1.60 $1.60 5,151,006
2022-12-28 $1.42 $1.52 $1.42 $1.51 $1.51 4,864,957
2022-12-27 $1.38 $1.43 $1.37 $1.39 $1.39 3,238,981
2022-12-23 $1.48 $1.51 $1.46 $1.48 $1.48 1,569,163
2022-12-22 $1.40 $1.43 $1.38 $1.42 $1.42 2,584,845
2022-12-21 $1.35 $1.43 $1.35 $1.41 $1.41 1,459,547
2022-12-20 $1.41 $1.45 $1.37 $1.38 $1.38 3,078,565
2022-12-19 $1.30 $1.34 $1.27 $1.33 $1.33 3,925,443
2022-12-16 $1.35 $1.37 $1.30 $1.30 $1.30 4,732,333
2022-12-15 $1.35 $1.41 $1.32 $1.34 $1.34 2,644,525
2022-12-14 $1.35 $1.40 $1.32 $1.36 $1.36 3,031,137
2022-12-13 $1.45 $1.47 $1.36 $1.36 $1.36 2,441,570
2022-12-12 $1.37 $1.44 $1.34 $1.43 $1.43 4,356,966
2022-12-09 $1.52 $1.53 $1.46 $1.47 $1.47 3,260,529
2022-12-08 $1.57 $1.58 $1.52 $1.53 $1.53 4,478,220
2022-12-07 $1.62 $1.64 $1.57 $1.63 $1.63 3,446,243
2022-12-06 $1.58 $1.59 $1.52 $1.56 $1.56 7,335,643
2022-12-05 $1.66 $1.66 $1.56 $1.56 $1.56 3,671,296
2022-12-02 $1.72 $1.83 $1.68 $1.71 $1.71 9,019,416
2022-12-01 $1.71 $1.79 $1.68 $1.68 $1.68 10,357,361
2022-11-30 $1.90 $1.92 $1.81 $1.82 $1.82 9,781,854
2022-11-29 $1.94 $1.97 $1.92 $1.93 $1.93 2,943,214
2022-11-28 $1.91 $1.93 $1.89 $1.91 $1.91 2,884,434
2022-11-25 $1.98 $2.02 $1.93 $1.95 $1.95 2,881,099
2022-11-23 $1.89 $1.94 $1.87 $1.94 $1.94 2,942,974
2022-11-22 $2.01 $2.02 $1.90 $1.92 $1.92 5,531,351
2022-11-21 $1.96 $2.04 $1.91 $2.04 $2.04 4,487,879
2022-11-18 $2.03 $2.08 $1.93 $1.94 $1.94 5,370,154
2022-11-17 $1.94 $1.97 $1.91 $1.97 $1.97 6,622,043
2022-11-16 $2.17 $2.21 $2.07 $2.08 $2.08 6,777,510
2022-11-15 $2.20 $2.20 $2.12 $2.14 $2.14 1,773,383
2022-11-14 $2.12 $2.19 $2.09 $2.14 $2.14 4,167,214
2022-11-11 $2.11 $2.20 $2.08 $2.15 $2.15 4,356,025
2022-11-10 $2.13 $2.20 $2.02 $2.04 $2.04 4,183,854
2022-11-09 $2.37 $2.42 $2.30 $2.31 $2.31 2,796,906
2022-11-08 $2.36 $2.41 $2.33 $2.35 $2.35 2,669,119
2022-11-07 $2.52 $2.52 $2.37 $2.38 $2.38 4,231,056
2022-11-04 $2.55 $2.59 $2.51 $2.53 $2.53 3,588,527
2022-11-03 $2.38 $2.47 $2.36 $2.47 $2.47 3,899,053
2022-11-02 $2.42 $2.45 $2.37 $2.39 $2.39 3,047,138
2022-11-01 $2.39 $2.48 $2.37 $2.44 $2.44 3,019,820
2022-10-31 $2.27 $2.42 $2.25 $2.40 $2.40 4,171,991
2022-10-28 $2.30 $2.33 $2.25 $2.32 $2.32 2,803,972
2022-10-27 $2.26 $2.37 $2.25 $2.33 $2.33 6,931,092
2022-10-26 $2.30 $2.33 $2.20 $2.20 $2.20 5,996,307
2022-10-25 $2.39 $2.41 $2.30 $2.31 $2.31 6,945,728
2022-10-24 $2.76 $2.79 $2.58 $2.59 $2.59 4,277,773
2022-10-21 $2.80 $2.92 $2.78 $2.90 $2.90 2,169,746
2022-10-20 $2.91 $2.93 $2.80 $2.84 $2.84 1,440,951
2022-10-19 $2.77 $2.85 $2.74 $2.83 $2.83 2,738,964
2022-10-18 $2.71 $2.79 $2.71 $2.78 $2.78 3,887,419
2022-10-17 $2.64 $2.71 $2.61 $2.65 $2.65 2,478,858
2022-10-14 $2.68 $2.71 $2.58 $2.60 $2.60 3,923,177
2022-10-13 $2.63 $2.76 $2.59 $2.70 $2.70 2,959,371
2022-10-12 $2.71 $2.72 $2.64 $2.68 $2.68 1,915,294
2022-10-11 $2.77 $2.79 $2.68 $2.70 $2.70 3,419,016
2022-10-10 $2.73 $2.80 $2.73 $2.76 $2.76 3,665,048
2022-10-07 $2.67 $2.68 $2.58 $2.62 $2.62 3,356,865
2022-10-06 $2.61 $2.69 $2.60 $2.66 $2.66 3,450,240
2022-10-05 $2.63 $2.69 $2.55 $2.61 $2.61 4,956,346
2022-10-04 $2.70 $2.75 $2.62 $2.67 $2.67 5,099,571
2022-10-03 $2.45 $2.66 $2.42 $2.63 $2.63 9,235,569
2022-09-30 $2.37 $2.40 $2.33 $2.34 $2.34 4,068,732
2022-09-29 $2.41 $2.43 $2.34 $2.40 $2.40 3,391,252
2022-09-28 $2.49 $2.50 $2.43 $2.48 $2.48 2,318,320
2022-09-27 $2.54 $2.57 $2.47 $2.50 $2.50 3,925,751
2022-09-26 $2.54 $2.56 $2.38 $2.44 $2.44 5,666,329
2022-09-23 $2.64 $2.65 $2.52 $2.56 $2.56 3,785,422
2022-09-22 $2.69 $2.73 $2.63 $2.72 $2.72 3,264,077
2022-09-21 $2.79 $2.80 $2.69 $2.70 $2.70 2,492,933
2022-09-20 $2.82 $2.84 $2.70 $2.74 $2.74 3,724,007
2022-09-19 $2.72 $2.86 $2.71 $2.82 $2.82 1,321,173
2022-09-16 $2.78 $2.80 $2.73 $2.77 $2.77 2,528,300
2022-09-15 $2.90 $2.97 $2.82 $2.82 $2.82 2,101,526
2022-09-14 $2.91 $2.99 $2.87 $2.95 $2.95 2,928,012
2022-09-13 $3.05 $3.08 $2.90 $2.92 $2.92 2,675,058
2022-09-12 $3.13 $3.19 $3.13 $3.16 $3.16 2,105,347
2022-09-09 $3.11 $3.16 $3.07 $3.10 $3.10 2,199,072
2022-09-08 $3.12 $3.15 $3.04 $3.11 $3.11 3,080,844
2022-09-07 $3.08 $3.24 $3.08 $3.18 $3.18 1,549,747
2022-09-06 $3.11 $3.11 $3.04 $3.09 $3.09 1,965,629
2022-09-02 $3.02 $3.09 $2.99 $3.04 $3.04 2,655,572
2022-09-01 $2.96 $3.00 $2.89 $2.99 $2.99 2,153,709
2022-08-31 $3.03 $3.11 $2.99 $2.99 $2.99 2,709,934
2022-08-30 $3.33 $3.36 $3.10 $3.10 $3.10 4,553,370
2022-08-29 $3.15 $3.28 $3.15 $3.21 $3.21 2,618,843
2022-08-26 $3.16 $3.21 $3.09 $3.20 $3.20 3,271,500
2022-08-25 $3.18 $3.29 $3.16 $3.19 $3.19 1,806,629
2022-08-24 $3.23 $3.31 $3.20 $3.21 $3.21 3,670,459
2022-08-23 $3.09 $3.20 $3.06 $3.16 $3.16 1,970,553
2022-08-22 $3.14 $3.15 $3.06 $3.12 $3.12 2,904,370
2022-08-19 $3.13 $3.15 $3.04 $3.12 $3.12 2,843,893
2022-08-18 $3.20 $3.21 $3.10 $3.18 $3.18 2,414,147
2022-08-17 $3.29 $3.40 $3.24 $3.24 $3.24 3,399,131
2022-08-16 $3.23 $3.42 $3.22 $3.38 $3.38 6,280,502
2022-08-15 $3.02 $3.21 $3.00 $3.20 $3.20 4,729,088
2022-08-12 $2.97 $3.05 $2.96 $3.03 $3.03 4,972,967
2022-08-11 $3.17 $3.21 $2.86 $2.88 $2.88 7,229,177
2022-08-10 $3.31 $3.37 $3.28 $3.35 $3.35 3,629,586
2022-08-09 $3.32 $3.33 $3.14 $3.19 $3.19 2,892,005
2022-08-08 $3.25 $3.41 $3.24 $3.32 $3.32 3,505,490
2022-08-05 $3.13 $3.23 $3.12 $3.20 $3.20 2,601,514
2022-08-04 $3.20 $3.23 $3.13 $3.18 $3.18 2,540,463
2022-08-03 $3.07 $3.21 $3.03 $3.18 $3.18 5,696,242
2022-08-02 $3.13 $3.16 $3.06 $3.07 $3.07 3,583,545
2022-08-01 $3.10 $3.20 $3.04 $3.17 $3.17 3,963,722
2022-07-29 $3.08 $3.09 $2.99 $3.03 $3.03 2,411,819
2022-07-28 $3.08 $3.13 $3.00 $3.12 $3.12 2,891,640
2022-07-27 $2.98 $3.09 $2.93 $3.06 $3.06 2,254,063
2022-07-26 $2.95 $3.08 $2.95 $2.98 $2.98 3,564,397
2022-07-25 $2.90 $3.02 $2.87 $2.98 $2.98 4,762,457
2022-07-22 $2.83 $2.94 $2.80 $2.88 $2.88 4,439,612
2022-07-21 $2.69 $2.77 $2.66 $2.75 $2.75 2,647,052
2022-07-20 $2.72 $2.76 $2.65 $2.70 $2.70 2,192,017
2022-07-19 $2.72 $2.81 $2.67 $2.74 $2.74 2,880,772
2022-07-18 $2.82 $2.86 $2.64 $2.66 $2.66 3,630,490
2022-07-15 $2.90 $2.91 $2.83 $2.86 $2.86 2,141,261
2022-07-14 $2.92 $2.98 $2.89 $2.94 $2.94 2,903,926
2022-07-13 $2.83 $3.04 $2.81 $2.97 $2.97 3,184,741
2022-07-12 $2.81 $2.90 $2.79 $2.87 $2.87 2,179,009
2022-07-11 $2.88 $2.93 $2.82 $2.82 $2.82 1,886,441
2022-07-08 $2.91 $2.96 $2.87 $2.93 $2.93 2,768,761
2022-07-07 $2.91 $2.93 $2.82 $2.89 $2.89 2,709,920
2022-07-06 $2.90 $2.94 $2.76 $2.83 $2.83 2,720,008
2022-07-05 $2.73 $2.91 $2.70 $2.90 $2.90 7,668,669
2022-07-01 $2.51 $2.66 $2.50 $2.63 $2.63 3,391,686
2022-06-30 $2.62 $2.64 $2.55 $2.56 $2.56 3,306,870
2022-06-29 $2.69 $2.72 $2.60 $2.66 $2.66 2,655,987
2022-06-28 $2.80 $2.89 $2.69 $2.69 $2.69 3,056,958
2022-06-27 $2.80 $2.85 $2.77 $2.77 $2.77 2,880,268
2022-06-24 $2.66 $2.73 $2.58 $2.73 $2.73 2,974,360
2022-06-23 $2.58 $2.68 $2.55 $2.64 $2.64 6,215,556
2022-06-22 $2.39 $2.54 $2.38 $2.50 $2.50 12,418,368
2022-06-21 $2.39 $2.43 $2.35 $2.35 $2.35 7,246,637
2022-06-17 $2.37 $2.47 $2.33 $2.41 $2.41 9,455,613
2022-06-16 $2.53 $2.53 $2.37 $2.38 $2.38 2,849,136
2022-06-15 $2.54 $2.60 $2.47 $2.56 $2.56 7,748,484
2022-06-14 $2.65 $2.68 $2.51 $2.53 $2.53 3,669,014
2022-06-13 $2.83 $2.87 $2.64 $2.66 $2.66 6,727,959
2022-06-10 $2.92 $2.99 $2.87 $2.94 $2.94 3,446,243
2022-06-09 $3.00 $3.10 $2.98 $2.98 $2.98 3,514,520
2022-06-08 $3.06 $3.14 $2.98 $2.99 $2.99 3,437,443
2022-06-07 $3.02 $3.09 $2.98 $3.07 $3.07 1,680,316
2022-06-06 $3.17 $3.18 $3.10 $3.12 $3.12 2,037,820
2022-06-03 $3.14 $3.17 $3.12 $3.14 $3.14 1,582,736
2022-06-02 $3.18 $3.24 $3.11 $3.18 $3.18 2,248,188
2022-06-01 $3.19 $3.21 $3.13 $3.18 $3.18 4,388,879
2022-05-31 $3.18 $3.26 $3.17 $3.22 $3.22 4,504,555
2022-05-27 $3.08 $3.23 $3.08 $3.20 $3.20 4,286,665
2022-05-26 $2.88 $3.05 $2.88 $3.03 $3.03 2,287,667
2022-05-25 $2.90 $2.95 $2.87 $2.93 $2.93 3,017,230
2022-05-24 $2.91 $2.97 $2.86 $2.96 $2.96 4,233,703
2022-05-23 $2.81 $2.96 $2.77 $2.95 $2.95 3,514,822
2022-05-20 $2.71 $2.79 $2.68 $2.76 $2.76 2,721,093
2022-05-19 $2.76 $2.78 $2.69 $2.75 $2.75 3,458,121
2022-05-18 $2.92 $2.95 $2.73 $2.73 $2.73 3,114,950
2022-05-17 $2.82 $2.93 $2.80 $2.89 $2.89 2,687,978
2022-05-16 $2.77 $2.84 $2.68 $2.76 $2.76 3,333,096
2022-05-13 $2.56 $2.81 $2.56 $2.75 $2.75 6,240,895
2022-05-12 $2.38 $2.47 $2.37 $2.44 $2.44 2,778,308
2022-05-11 $2.45 $2.51 $2.40 $2.42 $2.42 2,797,892
2022-05-10 $2.51 $2.56 $2.44 $2.46 $2.46 3,734,963
2022-05-09 $2.34 $2.43 $2.30 $2.39 $2.39 6,290,834
2022-05-06 $2.47 $2.53 $2.39 $2.39 $2.39 4,022,979
2022-05-05 $2.44 $2.67 $2.39 $2.57 $2.57 3,987,414
2022-05-04 $2.69 $2.81 $2.60 $2.81 $2.81 3,699,832
2022-05-03 $2.71 $2.73 $2.65 $2.72 $2.72 3,257,830
2022-05-02 $2.71 $2.73 $2.57 $2.64 $2.64 4,008,509
2022-04-29 $2.93 $2.99 $2.80 $2.80 $2.80 3,570,885
2022-04-28 $2.87 $2.90 $2.72 $2.86 $2.86 3,536,490
2022-04-27 $2.78 $2.85 $2.73 $2.81 $2.81 5,380,042
2022-04-26 $2.85 $2.88 $2.72 $2.72 $2.72 5,753,112
2022-04-25 $2.91 $2.94 $2.82 $2.91 $2.91 3,624,887
2022-04-22 $3.18 $3.18 $3.03 $3.05 $3.05 3,151,216
2022-04-21 $3.26 $3.26 $3.14 $3.19 $3.19 1,991,894
2022-04-20 $3.26 $3.37 $3.22 $3.25 $3.25 1,974,194
2022-04-19 $3.28 $3.40 $3.26 $3.28 $3.28 2,138,529
2022-04-18 $3.24 $3.35 $3.22 $3.30 $3.30 2,485,282
2022-04-14 $3.32 $3.36 $3.25 $3.28 $3.28 2,283,578
2022-04-13 $3.38 $3.40 $3.28 $3.37 $3.37 2,613,888
2022-04-12 $3.53 $3.55 $3.40 $3.43 $3.43 3,316,883
2022-04-11 $3.56 $3.60 $3.46 $3.47 $3.47 3,264,693
2022-04-08 $3.77 $3.80 $3.68 $3.72 $3.72 2,222,542
2022-04-07 $3.83 $3.88 $3.78 $3.80 $3.80 3,948,569
2022-04-06 $3.82 $3.87 $3.76 $3.82 $3.82 3,977,690
2022-04-05 $4.01 $4.08 $3.86 $3.89 $3.89 3,322,653
2022-04-04 $4.09 $4.09 $3.99 $4.05 $4.05 3,228,910
2022-04-01 $4.00 $4.13 $3.97 $4.13 $4.13 8,879,533
2022-03-31 $3.90 $3.98 $3.86 $3.97 $3.97 4,781,242
2022-03-30 $3.77 $3.89 $3.76 $3.85 $3.85 6,655,058
2022-03-29 $3.77 $3.88 $3.73 $3.88 $3.88 5,224,667
2022-03-28 $3.63 $3.69 $3.61 $3.65 $3.65 2,146,479
2022-03-25 $3.55 $3.61 $3.50 $3.61 $3.61 1,421,990
2022-03-24 $3.46 $3.56 $3.42 $3.53 $3.53 1,986,108
2022-03-23 $3.48 $3.54 $3.43 $3.45 $3.45 2,089,790
2022-03-22 $3.42 $3.57 $3.42 $3.50 $3.50 5,621,918
2022-03-21 $3.37 $3.43 $3.33 $3.37 $3.37 2,529,327
2022-03-18 $3.32 $3.47 $3.30 $3.38 $3.38 4,167,766
2022-03-17 $3.22 $3.34 $3.19 $3.32 $3.32 2,461,491
2022-03-16 $3.01 $3.21 $3.00 $3.20 $3.20 2,992,855
2022-03-15 $2.96 $3.03 $2.95 $3.03 $3.03 2,078,627
2022-03-14 $3.07 $3.09 $2.97 $2.98 $2.98 1,594,552
2022-03-11 $3.16 $3.17 $3.00 $3.04 $3.04 3,395,249
2022-03-10 $3.17 $3.20 $3.09 $3.18 $3.18 4,235,050
2022-03-09 $3.26 $3.35 $3.26 $3.30 $3.30 3,382,124
2022-03-08 $2.88 $3.09 $2.86 $3.04 $3.04 5,948,465
2022-03-07 $2.99 $3.01 $2.83 $2.83 $2.83 3,478,428
2022-03-04 $3.01 $3.07 $2.98 $3.05 $3.05 5,349,133
2022-03-03 $3.22 $3.25 $3.15 $3.20 $3.20 3,192,373
2022-03-02 $3.16 $3.28 $3.07 $3.24 $3.24 3,250,844
2022-03-01 $3.17 $3.22 $3.08 $3.13 $3.13 3,096,171
2022-02-28 $3.23 $3.24 $3.10 $3.17 $3.17 3,423,292
2022-02-25 $3.33 $3.35 $3.23 $3.27 $3.27 3,902,699
2022-02-24 $3.40 $3.42 $3.25 $3.40 $3.40 6,159,854
2022-02-23 $3.81 $3.82 $3.68 $3.71 $3.71 4,048,963
2022-02-22 $3.60 $3.81 $3.59 $3.74 $3.74 6,943,679
2022-02-18 $3.67 $3.73 $3.65 $3.65 $3.65 2,602,146
2022-02-17 $3.65 $3.68 $3.62 $3.67 $3.67 3,203,919
2022-02-16 $3.65 $3.72 $3.65 $3.70 $3.70 3,588,682
2022-02-15 $3.64 $3.70 $3.63 $3.66 $3.66 2,766,685
2022-02-14 $3.62 $3.63 $3.56 $3.60 $3.60 2,329,318
2022-02-11 $3.65 $3.73 $3.55 $3.56 $3.56 3,552,746
2022-02-10 $3.66 $3.73 $3.60 $3.63 $3.63 3,885,618
2022-02-09 $3.47 $3.58 $3.46 $3.55 $3.55 3,261,404
2022-02-08 $3.47 $3.51 $3.44 $3.48 $3.48 2,382,610
2022-02-07 $3.44 $3.51 $3.42 $3.46 $3.46 6,741,621
2022-02-04 $3.60 $3.60 $3.47 $3.50 $3.50 9,623,159
2022-02-03 $3.75 $3.78 $3.71 $3.72 $3.72 5,104,479
2022-02-02 $3.79 $3.81 $3.68 $3.74 $3.74 13,660,915
2022-02-01 $4.14 $4.22 $4.10 $4.13 $4.13 3,931,756
2022-01-31 $4.10 $4.24 $4.08 $4.19 $4.19 2,808,084
2022-01-28 $4.20 $4.25 $4.14 $4.22 $4.22 1,577,377
2022-01-27 $4.28 $4.37 $4.21 $4.24 $4.24 3,445,620
2022-01-26 $4.22 $4.31 $4.17 $4.18 $4.18 2,434,720
2022-01-25 $4.14 $4.29 $4.11 $4.26 $4.26 1,527,801
2022-01-24 $4.14 $4.22 $3.99 $4.19 $4.19 2,595,115
2022-01-21 $4.23 $4.29 $4.19 $4.24 $4.24 2,256,468
2022-01-20 $4.42 $4.47 $4.29 $4.31 $4.31 2,583,390
2022-01-19 $4.30 $4.43 $4.25 $4.42 $4.42 3,719,923
2022-01-18 $4.31 $4.39 $4.15 $4.20 $4.20 4,066,041
2022-01-14 $4.36 $4.44 $4.35 $4.38 $4.38 2,355,884
2022-01-13 $4.43 $4.49 $4.34 $4.34 $4.34 3,516,893
2022-01-12 $4.21 $4.36 $4.20 $4.35 $4.35 2,686,534
2022-01-11 $4.03 $4.19 $3.99 $4.19 $4.19 2,224,016
2022-01-10 $4.26 $4.27 $4.09 $4.15 $4.15 2,163,470
2022-01-07 $4.28 $4.41 $4.18 $4.24 $4.24 3,942,494
2022-01-06 $3.97 $4.26 $3.97 $4.19 $4.19 6,468,037
2022-01-05 $4.11 $4.22 $3.96 $3.96 $3.96 4,611,730
2022-01-04 $3.89 $3.99 $3.88 $3.93 $3.93 2,999,880
2022-01-03 $4.04 $4.13 $3.98 $4.11 $4.11 2,098,844
2021-12-31 $4.07 $4.12 $4.04 $4.09 $4.09 1,159,493
2021-12-30 $4.00 $4.08 $3.98 $4.07 $4.07 1,566,103
2021-12-29 $3.98 $3.99 $3.92 $3.92 $3.92 896,476
2021-12-28 $3.95 $4.06 $3.94 $4.02 $4.02 1,033,449
2021-12-27 $3.98 $4.00 $3.93 $3.96 $3.96 1,185,824
2021-12-23 $4.00 $4.07 $3.97 $4.01 $4.01 2,078,941
2021-12-22 $3.97 $3.98 $3.87 $3.91 $3.91 1,922,737
2021-12-21 $3.78 $3.91 $3.76 $3.85 $3.85 1,918,841
2021-12-20 $3.77 $3.85 $3.70 $3.71 $3.71 2,028,921
2021-12-17 $3.78 $3.88 $3.72 $3.81 $3.81 3,275,452
2021-12-16 $3.59 $3.66 $3.52 $3.59 $3.59 2,387,104
2021-12-15 $3.61 $3.63 $3.55 $3.61 $3.61 2,052,954
2021-12-14 $3.56 $3.62 $3.54 $3.56 $3.56 1,487,377
2021-12-13 $3.58 $3.61 $3.46 $3.46 $3.46 2,153,793
2021-12-10 $3.57 $3.63 $3.55 $3.61 $3.61 2,015,741
2021-12-09 $3.63 $3.63 $3.50 $3.52 $3.52 1,813,756
2021-12-08 $3.69 $3.74 $3.62 $3.66 $3.66 2,866,136
2021-12-07 $3.68 $3.73 $3.66 $3.67 $3.67 1,722,443
2021-12-06 $3.65 $3.72 $3.63 $3.67 $3.67 1,987,572
2021-12-03 $3.53 $3.56 $3.43 $3.47 $3.47 2,760,888
2021-12-02 $3.44 $3.57 $3.44 $3.50 $3.50 3,029,891
2021-12-01 $3.49 $3.51 $3.35 $3.38 $3.38 6,845,578
2021-11-30 $3.55 $3.58 $3.40 $3.51 $3.51 6,122,245
2021-11-29 $3.67 $3.70 $3.59 $3.62 $3.62 2,135,995
2021-11-26 $3.75 $3.76 $3.67 $3.68 $3.68 1,366,054
2021-11-24 $3.77 $3.92 $3.74 $3.85 $3.85 1,593,245
2021-11-23 $3.75 $3.89 $3.69 $3.85 $3.85 2,887,037
2021-11-22 $4.03 $4.03 $3.80 $3.80 $3.80 2,737,412
2021-11-19 $4.17 $4.21 $4.04 $4.05 $4.05 1,900,393
2021-11-18 $4.09 $4.11 $4.03 $4.06 $4.06 1,763,699
2021-11-17 $4.13 $4.19 $4.05 $4.10 $4.10 1,715,492
2021-11-16 $4.19 $4.25 $4.13 $4.14 $4.14 1,713,925
2021-11-15 $4.26 $4.29 $4.21 $4.21 $4.21 927,915
2021-11-12 $4.25 $4.33 $4.23 $4.25 $4.25 1,529,558
2021-11-11 $4.25 $4.35 $4.22 $4.26 $4.26 1,651,860
2021-11-10 $4.30 $4.32 $4.21 $4.24 $4.24 3,463,366
2021-11-09 $4.28 $4.38 $4.26 $4.31 $4.31 2,175,837
2021-11-08 $4.24 $4.28 $4.19 $4.20 $4.20 1,791,303
2021-11-05 $4.26 $4.35 $4.23 $4.32 $4.32 2,385,895
2021-11-04 $4.28 $4.29 $4.14 $4.14 $4.14 2,364,526
2021-11-03 $4.01 $4.35 $4.01 $4.30 $4.30 4,635,466
2021-11-02 $4.04 $4.05 $3.95 $3.98 $3.98 1,646,418
2021-11-01 $4.06 $4.12 $4.03 $4.07 $4.07 1,403,138
2021-10-29 $4.13 $4.30 $4.08 $4.13 $4.13 4,610,057
2021-10-28 $3.96 $4.11 $3.95 $4.09 $4.09 4,140,771
2021-10-27 $3.93 $4.04 $3.84 $3.87 $3.87 3,771,761
2021-10-26 $3.87 $3.90 $3.76 $3.77 $3.77 2,992,843
2021-10-25 $3.89 $3.96 $3.85 $3.93 $3.93 3,060,553
2021-10-22 $3.93 $3.99 $3.79 $3.93 $3.93 7,201,208
2021-10-21 $4.18 $4.19 $3.96 $4.03 $4.03 6,113,722
2021-10-20 $4.32 $4.36 $4.27 $4.30 $4.30 6,151,996
2021-10-19 $4.48 $4.50 $4.31 $4.32 $4.32 4,826,101
2021-10-18 $4.65 $4.65 $4.51 $4.57 $4.57 4,380,534
2021-10-15 $4.68 $4.81 $4.67 $4.80 $4.80 4,298,784
2021-10-14 $4.80 $4.81 $4.60 $4.67 $4.67 2,833,203
2021-10-13 $4.82 $4.89 $4.72 $4.84 $4.84 2,375,633
2021-10-12 $4.84 $4.86 $4.76 $4.78 $4.78 1,315,615
2021-10-11 $4.82 $4.93 $4.80 $4.80 $4.80 2,086,781
2021-10-08 $4.79 $4.86 $4.76 $4.81 $4.81 1,967,114
2021-10-07 $4.86 $4.87 $4.76 $4.81 $4.81 2,036,277
2021-10-06 $4.88 $4.91 $4.78 $4.91 $4.91 2,455,455
2021-10-05 $4.99 $5.02 $4.91 $4.99 $4.99 2,265,464
2021-10-04 $5.06 $5.07 $4.92 $4.95 $4.95 2,417,428
2021-10-01 $5.04 $5.19 $5.03 $5.12 $5.12 4,055,695
2021-09-30 $5.02 $5.07 $4.94 $5.02 $5.02 4,289,476
2021-09-29 $5.02 $5.11 $4.95 $5.03 $5.03 5,948,334
2021-09-28 $4.91 $4.96 $4.84 $4.93 $4.93 3,659,036
2021-09-27 $4.79 $4.98 $4.79 $4.91 $4.91 4,916,184
2021-09-24 $4.54 $4.66 $4.53 $4.66 $4.66 3,690,238
2021-09-23 $4.43 $4.55 $4.41 $4.52 $4.52 2,231,775
2021-09-22 $4.40 $4.48 $4.35 $4.39 $4.39 2,879,757
2021-09-21 $4.39 $4.46 $4.36 $4.38 $4.38 2,872,636
2021-09-20 $4.31 $4.34 $4.24 $4.31 $4.31 5,197,795
2021-09-17 $4.41 $4.44 $4.39 $4.40 $4.40 6,671,535
2021-09-16 $4.54 $4.54 $4.48 $4.49 $4.49 2,051,881
2021-09-15 $4.49 $4.57 $4.47 $4.56 $4.56 2,587,528
2021-09-14 $4.66 $4.70 $4.52 $4.55 $4.55 3,072,840
2021-09-13 $4.70 $4.79 $4.69 $4.72 $4.72 1,975,757
2021-09-10 $4.55 $4.67 $4.54 $4.61 $4.61 2,791,116
2021-09-09 $4.44 $4.57 $4.35 $4.48 $4.48 6,527,978
2021-09-08 $4.56 $4.58 $4.40 $4.40 $4.40 6,549,896
2021-09-07 $4.58 $4.70 $4.55 $4.65 $4.65 1,689,383
2021-09-03 $4.56 $4.60 $4.51 $4.57 $4.57 2,530,932
2021-09-02 $4.57 $4.62 $4.54 $4.57 $4.57 4,595,957
2021-09-01 $4.50 $4.71 $4.50 $4.64 $4.64 4,565,720
2021-08-31 $4.53 $4.74 $4.51 $4.53 $4.53 3,584,874
2021-08-30 $4.50 $4.52 $4.46 $4.50 $4.50 2,292,444
2021-08-27 $4.45 $4.59 $4.44 $4.55 $4.55 2,388,108
2021-08-26 $4.48 $4.54 $4.45 $4.47 $4.47 2,179,438
2021-08-25 $4.47 $4.54 $4.46 $4.52 $4.52 3,199,968
2021-08-24 $4.40 $4.58 $4.40 $4.55 $4.55 4,174,389
2021-08-23 $4.30 $4.42 $4.28 $4.42 $4.42 2,871,814
2021-08-20 $4.24 $4.41 $4.21 $4.38 $4.38 3,070,360
2021-08-19 $4.18 $4.34 $4.15 $4.31 $4.31 5,848,837
2021-08-18 $4.28 $4.37 $4.22 $4.22 $4.22 4,217,637
2021-08-17 $4.29 $4.36 $4.25 $4.31 $4.31 3,168,942
2021-08-16 $4.38 $4.40 $4.30 $4.31 $4.31 3,913,869
2021-08-13 $4.39 $4.56 $4.39 $4.49 $4.49 3,438,519
2021-08-12 $4.59 $4.59 $4.45 $4.45 $4.45 2,708,344
2021-08-11 $4.62 $4.66 $4.54 $4.60 $4.60 1,280,664
2021-08-10 $4.69 $4.69 $4.62 $4.65 $4.65 1,542,451
2021-08-09 $4.69 $4.75 $4.59 $4.67 $4.67 2,057,028
2021-08-06 $4.70 $4.70 $4.57 $4.64 $4.64 4,339,142
2021-08-05 $4.84 $4.89 $4.63 $4.65 $4.65 2,182,168
2021-08-04 $4.80 $4.82 $4.63 $4.74 $4.74 2,126,513
2021-08-03 $4.76 $4.86 $4.66 $4.81 $4.81 2,572,390
2021-08-02 $4.94 $5.03 $4.88 $4.90 $4.90 1,698,387
2021-07-30 $5.07 $5.09 $4.88 $4.88 $4.88 1,408,904
2021-07-29 $5.14 $5.16 $5.07 $5.07 $5.07 1,246,993
2021-07-28 $5.04 $5.17 $5.02 $5.12 $5.12 1,944,535
2021-07-27 $5.00 $5.01 $4.86 $4.92 $4.92 1,569,073
2021-07-26 $4.89 $5.05 $4.89 $5.01 $5.01 1,478,771
2021-07-23 $5.00 $5.00 $4.85 $4.86 $4.86 1,930,487
2021-07-22 $4.99 $5.03 $4.94 $4.99 $4.99 1,745,787
2021-07-21 $4.98 $5.00 $4.90 $5.00 $5.00 1,338,330
2021-07-20 $4.88 $5.05 $4.84 $4.97 $4.97 1,899,838
2021-07-19 $4.93 $4.95 $4.84 $4.88 $4.88 2,920,493
2021-07-16 $5.10 $5.16 $5.00 $5.02 $5.02 1,709,756
2021-07-15 $5.06 $5.10 $5.05 $5.06 $5.06 5,032,726
2021-07-14 $5.17 $5.21 $5.09 $5.10 $5.10 1,901,315
2021-07-13 $5.06 $5.12 $5.02 $5.07 $5.07 1,601,420
2021-07-12 $4.97 $5.07 $4.93 $5.05 $5.05 2,380,460
2021-07-09 $4.98 $5.04 $4.91 $5.03 $5.03 1,101,678
2021-07-08 $4.92 $5.04 $4.87 $4.99 $4.99 4,965,482
2021-07-07 $5.03 $5.05 $4.99 $5.02 $5.02 3,828,670
2021-07-06 $5.13 $5.15 $4.98 $5.03 $5.03 2,239,755
2021-07-02 $5.44 $5.46 $5.27 $5.29 $5.29 2,221,144
2021-07-01 $5.43 $5.43 $5.26 $5.30 $5.30 3,286,026
2021-06-30 $5.39 $5.47 $5.35 $5.47 $5.47 4,275,128
2021-06-29 $5.59 $5.59 $5.43 $5.48 $5.48 4,630,897
2021-06-28 $5.67 $5.74 $5.58 $5.69 $5.69 5,490,053
2021-06-25 $5.79 $5.84 $5.66 $5.73 $5.73 3,410,062
2021-06-24 $5.78 $5.85 $5.74 $5.81 $5.81 1,757,434
2021-06-23 $5.77 $5.85 $5.68 $5.70 $5.70 1,502,026
2021-06-22 $5.68 $5.81 $5.64 $5.75 $5.75 2,185,943
2021-06-21 $5.69 $5.75 $5.61 $5.71 $5.71 1,455,540
2021-06-18 $5.77 $5.80 $5.64 $5.71 $5.71 4,509,729
2021-06-17 $5.84 $5.87 $5.68 $5.72 $5.72 2,794,276
2021-06-16 $5.82 $5.86 $5.70 $5.77 $5.77 5,586,606
2021-06-15 $5.68 $6.08 $5.57 $5.94 $5.94 9,749,787
2021-06-14 $5.74 $5.88 $5.70 $5.74 $5.74 3,380,204
2021-06-11 $5.74 $5.76 $5.50 $5.72 $5.72 6,044,486
2021-06-10 $5.40 $5.52 $5.37 $5.48 $5.48 4,315,412
2021-06-09 $5.46 $5.54 $5.37 $5.41 $5.41 2,210,863
2021-06-08 $5.62 $5.63 $5.40 $5.49 $5.49 2,991,069
2021-06-07 $5.70 $5.82 $5.57 $5.61 $5.61 5,187,322
2021-06-04 $5.58 $5.73 $5.46 $5.72 $5.72 7,530,155
2021-06-03 $5.74 $5.90 $5.68 $5.71 $5.71 2,794,970
2021-06-02 $5.39 $5.91 $5.39 $5.75 $5.75 12,186,475
2021-06-01 $5.00 $5.54 $4.98 $5.43 $5.43 13,794,843
2021-05-28 $4.88 $4.94 $4.82 $4.93 $4.93 5,319,712
2021-05-27 $4.90 $5.00 $4.85 $4.91 $4.91 8,292,825
2021-05-26 $4.85 $4.88 $4.73 $4.81 $4.81 4,583,464
2021-05-25 $5.03 $5.05 $4.82 $4.85 $4.85 6,300,555
2021-05-24 $4.84 $5.02 $4.75 $4.94 $4.94 8,987,298
2021-05-21 $4.55 $5.17 $4.54 $5.05 $5.05 26,189,057
2021-05-20 $4.17 $4.39 $4.08 $4.36 $4.36 8,129,395
2021-05-19 $4.05 $4.28 $4.05 $4.20 $4.20 14,249,527
2021-05-18 $3.95 $4.05 $3.89 $4.05 $4.05 7,302,084
2021-05-17 $3.90 $4.02 $3.87 $3.99 $3.99 5,784,254
2021-05-14 $3.92 $4.00 $3.90 $3.99 $3.99 2,762,636
2021-05-13 $3.93 $3.97 $3.81 $3.87 $3.87 6,217,233
2021-05-12 $4.04 $4.08 $3.97 $3.97 $3.97 5,090,579
2021-05-11 $4.05 $4.12 $4.03 $4.09 $4.09 3,280,168
2021-05-10 $4.07 $4.15 $4.01 $4.14 $4.14 2,609,429
2021-05-07 $3.99 $4.04 $3.94 $4.04 $4.04 1,722,138
2021-05-06 $4.04 $4.11 $3.97 $4.01 $4.01 3,679,889
2021-05-05 $3.82 $3.94 $3.82 $3.93 $3.93 2,568,000
2021-05-04 $3.83 $3.86 $3.77 $3.79 $3.79 3,705,582
2021-05-03 $3.79 $3.87 $3.77 $3.84 $3.84 6,369,003
2021-04-30 $3.98 $3.98 $3.86 $3.88 $3.88 2,783,611
2021-04-29 $4.05 $4.07 $4.00 $4.01 $4.01 2,381,943
2021-04-28 $4.10 $4.12 $4.01 $4.04 $4.04 2,600,047
2021-04-27 $4.24 $4.27 $4.04 $4.10 $4.10 5,798,191
2021-04-26 $4.35 $4.37 $4.28 $4.31 $4.31 2,603,775
2021-04-23 $4.43 $4.43 $4.31 $4.33 $4.33 1,948,178
2021-04-22 $4.34 $4.35 $4.28 $4.28 $4.28 3,841,009
2021-04-21 $4.35 $4.39 $4.30 $4.33 $4.33 1,137,150
2021-04-20 $4.34 $4.43 $4.31 $4.32 $4.32 1,777,757
2021-04-19 $4.21 $4.45 $4.20 $4.35 $4.35 3,318,399
2021-04-16 $4.32 $4.32 $4.23 $4.26 $4.26 1,919,023
2021-04-15 $4.35 $4.38 $4.29 $4.35 $4.35 2,222,919
2021-04-14 $4.32 $4.37 $4.27 $4.30 $4.30 1,612,560
2021-04-13 $4.26 $4.36 $4.25 $4.31 $4.31 2,107,877
2021-04-12 $4.30 $4.35 $4.28 $4.30 $4.30 1,443,491
2021-04-09 $4.35 $4.38 $4.25 $4.28 $4.28 1,646,662
2021-04-08 $4.37 $4.45 $4.35 $4.42 $4.42 2,043,845
2021-04-07 $4.45 $4.46 $4.31 $4.34 $4.34 1,717,639
2021-04-06 $4.40 $4.43 $4.35 $4.40 $4.40 1,966,370
2021-04-05 $4.45 $4.49 $4.37 $4.43 $4.43 2,415,977
2021-04-01 $4.41 $4.43 $4.32 $4.33 $4.33 3,108,432
2021-03-31 $4.42 $4.51 $4.38 $4.49 $4.49 3,094,782
2021-03-30 $4.37 $4.46 $4.32 $4.43 $4.43 2,822,193
2021-03-29 $4.23 $4.34 $4.21 $4.33 $4.33 2,040,525
2021-03-26 $4.34 $4.37 $4.22 $4.29 $4.29 2,303,700
2021-03-25 $4.23 $4.37 $4.23 $4.34 $4.34 2,669,778
2021-03-24 $4.44 $4.55 $4.26 $4.31 $4.31 3,459,162
2021-03-23 $4.63 $4.69 $4.42 $4.48 $4.48 4,079,002
2021-03-22 $4.70 $4.70 $4.55 $4.65 $4.65 2,316,435
2021-03-19 $4.53 $4.75 $4.53 $4.67 $4.67 3,214,666
2021-03-18 $4.44 $4.58 $4.43 $4.49 $4.49 2,741,652
2021-03-17 $4.37 $4.54 $4.31 $4.51 $4.51 2,764,782
2021-03-16 $4.49 $4.49 $4.36 $4.42 $4.42 2,483,731
2021-03-15 $4.42 $4.55 $4.38 $4.45 $4.45 2,631,838
2021-03-12 $4.40 $4.59 $4.39 $4.54 $4.54 2,331,550
2021-03-11 $4.36 $4.55 $4.35 $4.51 $4.51 3,547,719
2021-03-10 $4.28 $4.32 $4.12 $4.31 $4.31 4,537,786
2021-03-09 $4.14 $4.29 $4.12 $4.24 $4.24 4,351,299
2021-03-08 $4.16 $4.23 $4.02 $4.07 $4.07 5,025,257
2021-03-05 $4.19 $4.31 $4.16 $4.19 $4.19 7,102,209
2021-03-04 $4.03 $4.18 $3.97 $4.04 $4.04 5,478,953
2021-03-03 $3.81 $3.91 $3.67 $3.89 $3.89 6,833,231
2021-03-02 $3.76 $3.92 $3.68 $3.88 $3.88 8,465,379
2021-03-01 $3.89 $3.97 $3.77 $3.89 $3.89 6,426,673
2021-02-26 $4.21 $4.21 $3.90 $3.90 $3.90 3,768,276
2021-02-25 $4.45 $4.55 $4.20 $4.29 $4.29 4,074,716
2021-02-24 $4.25 $4.45 $4.24 $4.42 $4.42 3,116,060
2021-02-23 $4.17 $4.29 $4.13 $4.25 $4.25 3,455,807
2021-02-22 $4.00 $4.09 $3.97 $3.97 $3.97 4,121,770
2021-02-19 $4.21 $4.26 $4.19 $4.21 $4.21 3,727,768
2021-02-18 $4.27 $4.31 $4.16 $4.17 $4.17 3,054,566
2021-02-17 $4.34 $4.41 $4.24 $4.34 $4.34 3,241,654
2021-02-16 $4.39 $4.42 $4.32 $4.36 $4.36 1,171,890
2021-02-12 $4.29 $4.38 $4.27 $4.37 $4.37 1,582,288
2021-02-11 $4.37 $4.40 $4.23 $4.29 $4.29 1,062,111
2021-02-10 $4.35 $4.36 $4.27 $4.33 $4.33 1,671,177
2021-02-09 $4.30 $4.41 $4.28 $4.37 $4.37 2,735,899
2021-02-08 $4.26 $4.43 $4.26 $4.36 $4.36 2,595,298
2021-02-05 $4.20 $4.25 $4.18 $4.18 $4.18 1,832,712
2021-02-04 $4.19 $4.20 $4.13 $4.14 $4.14 1,531,061
2021-02-03 $4.24 $4.30 $4.16 $4.23 $4.23 2,461,035
2021-02-02 $4.02 $4.14 $4.02 $4.12 $4.12 3,233,328
2021-02-01 $3.91 $3.94 $3.84 $3.91 $3.91 2,254,861
2021-01-29 $4.00 $4.08 $3.91 $3.93 $3.93 2,964,733
2021-01-28 $3.92 $4.05 $3.92 $4.00 $4.00 3,217,119
2021-01-27 $3.88 $3.99 $3.83 $3.91 $3.91 4,868,366
2021-01-26 $3.80 $3.91 $3.80 $3.85 $3.85 4,183,736
2021-01-25 $3.81 $3.83 $3.70 $3.73 $3.73 1,559,235
2021-01-22 $3.73 $3.82 $3.71 $3.82 $3.82 5,440,340
2021-01-21 $3.83 $3.85 $3.72 $3.78 $3.78 2,981,016
2021-01-20 $3.87 $3.89 $3.81 $3.87 $3.87 2,541,200
2021-01-19 $3.90 $3.90 $3.83 $3.84 $3.84 4,620,370
2021-01-15 $4.00 $4.04 $3.94 $3.99 $3.99 8,077,726
2021-01-14 $4.06 $4.16 $4.02 $4.11 $4.11 2,635,153
2021-01-13 $4.04 $4.08 $3.96 $4.02 $4.02 3,740,691
2021-01-12 $3.98 $4.11 $3.98 $4.03 $4.03 5,389,001
2021-01-11 $3.94 $3.98 $3.92 $3.96 $3.96 7,593,067
2021-01-08 $4.15 $4.15 $4.03 $4.07 $4.07 1,645,604
2021-01-07 $4.03 $4.11 $3.99 $4.09 $4.09 8,373,163
2021-01-06 $4.02 $4.11 $3.98 $4.04 $4.04 5,221,917
2021-01-05 $4.01 $4.10 $3.99 $4.07 $4.07 2,882,107
2021-01-04 $4.29 $4.32 $4.06 $4.08 $4.08 5,315,235
2020-12-31 $4.24 $4.26 $4.15 $4.20 $4.20 1,588,916
2020-12-30 $4.33 $4.36 $4.27 $4.27 $4.27 1,579,709
2020-12-29 $4.36 $4.40 $4.32 $4.35 $4.35 1,880,584
2020-12-28 $4.30 $4.33 $4.26 $4.33 $4.33 3,814,559
2020-12-24 $4.31 $4.32 $4.23 $4.32 $4.32 666,590
2020-12-23 $4.32 $4.36 $4.27 $4.34 $4.34 1,425,323
2020-12-22 $4.37 $4.39 $4.29 $4.30 $4.30 1,478,690
2020-12-21 $4.28 $4.38 $4.21 $4.31 $4.31 3,666,204
2020-12-18 $4.42 $4.45 $4.34 $4.37 $4.37 2,179,566
2020-12-17 $4.38 $4.39 $4.29 $4.32 $4.32 2,243,446
2020-12-16 $4.33 $4.40 $4.28 $4.38 $4.38 1,759,579
2020-12-15 $4.25 $4.33 $4.22 $4.32 $4.32 1,879,332
2020-12-14 $4.33 $4.35 $4.27 $4.30 $4.30 3,160,106
2020-12-11 $4.31 $4.42 $4.28 $4.38 $4.38 1,550,032
2020-12-10 $4.37 $4.50 $4.36 $4.41 $4.41 2,932,449
2020-12-09 $4.50 $4.52 $4.40 $4.40 $4.40 2,444,794
2020-12-08 $4.59 $4.74 $4.50 $4.52 $4.52 4,622,916
2020-12-07 $4.11 $4.33 $4.10 $4.18 $4.18 2,491,995
2020-12-04 $4.24 $4.25 $4.15 $4.16 $4.16 3,617,204
2020-12-03 $4.12 $4.27 $4.11 $4.21 $4.21 5,487,687
2020-12-02 $4.17 $4.22 $4.10 $4.15 $4.15 4,551,672
2020-12-01 $4.21 $4.21 $4.11 $4.17 $4.17 3,360,664
2020-11-30 $4.13 $4.19 $4.09 $4.11 $4.11 3,324,472
2020-11-27 $4.15 $4.17 $4.11 $4.13 $4.13 780,687
2020-11-25 $4.20 $4.29 $4.19 $4.20 $4.20 1,629,780
2020-11-24 $4.10 $4.20 $4.07 $4.18 $4.18 2,353,059
2020-11-23 $4.05 $4.10 $3.99 $4.09 $4.09 3,031,209
2020-11-20 $3.90 $3.95 $3.88 $3.88 $3.88 4,187,043
2020-11-19 $3.96 $4.00 $3.90 $3.94 $3.94 2,640,843
2020-11-18 $4.06 $4.11 $3.99 $4.00 $4.00 2,751,250
2020-11-17 $3.71 $3.95 $3.71 $3.92 $3.92 3,986,951
2020-11-16 $3.69 $3.74 $3.62 $3.71 $3.71 2,928,080
2020-11-13 $3.57 $3.70 $3.54 $3.70 $3.70 2,316,344
2020-11-12 $3.62 $3.70 $3.52 $3.53 $3.53 2,479,668
2020-11-11 $3.64 $3.67 $3.56 $3.59 $3.59 2,291,329
2020-11-10 $3.71 $3.73 $3.54 $3.66 $3.66 3,005,027
2020-11-09 $3.49 $3.52 $3.41 $3.47 $3.47 3,516,643
2020-11-06 $3.22 $3.35 $3.19 $3.35 $3.35 2,197,268
2020-11-05 $3.11 $3.25 $3.09 $3.24 $3.24 1,690,572
2020-11-04 $3.05 $3.11 $3.01 $3.06 $3.06 1,996,538
2020-11-03 $2.99 $3.06 $2.97 $3.06 $3.06 6,731,190
2020-11-02 $2.97 $3.04 $2.96 $3.03 $3.03 1,599,017
2020-10-30 $2.98 $3.04 $2.94 $2.96 $2.96 9,700,346
2020-10-29 $2.90 $2.98 $2.85 $2.97 $2.97 5,117,085
2020-10-28 $2.97 $3.04 $2.96 $2.98 $2.98 6,356,904
2020-10-27 $3.12 $3.17 $3.06 $3.06 $3.06 7,544,958
2020-10-26 $3.19 $3.25 $3.16 $3.25 $3.25 8,218,410
2020-10-23 $3.34 $3.34 $3.24 $3.27 $3.27 1,447,770
2020-10-22 $3.26 $3.39 $3.25 $3.37 $3.37 1,832,683
2020-10-21 $3.30 $3.33 $3.25 $3.26 $3.26 1,422,360
2020-10-20 $3.31 $3.33 $3.25 $3.33 $3.33 1,828,046
2020-10-19 $3.32 $3.35 $3.23 $3.23 $3.23 1,858,918
2020-10-16 $3.32 $3.39 $3.31 $3.31 $3.31 2,578,318
2020-10-15 $3.30 $3.37 $3.29 $3.32 $3.32 1,826,192
2020-10-14 $3.31 $3.42 $3.29 $3.31 $3.31 2,519,742
2020-10-13 $3.19 $3.28 $3.13 $3.25 $3.25 2,005,725
2020-10-12 $3.21 $3.23 $3.17 $3.19 $3.19 955,056
2020-10-09 $3.20 $3.25 $3.16 $3.17 $3.17 2,883,507
2020-10-08 $3.14 $3.25 $3.13 $3.25 $3.25 2,115,011
2020-10-07 $3.20 $3.23 $3.13 $3.16 $3.16 1,760,202
2020-10-06 $3.30 $3.33 $3.19 $3.22 $3.22 3,518,352
2020-10-05 $3.20 $3.26 $3.18 $3.25 $3.25 1,590,413
2020-10-02 $3.26 $3.33 $3.19 $3.21 $3.21 1,941,063
2020-10-01 $3.23 $3.29 $3.18 $3.27 $3.27 2,994,472
2020-09-30 $3.26 $3.30 $3.21 $3.28 $3.28 2,927,721
2020-09-29 $3.30 $3.41 $3.22 $3.23 $3.23 2,384,693
2020-09-28 $3.55 $3.57 $3.29 $3.35 $3.35 4,546,528
2020-09-25 $3.53 $3.57 $3.47 $3.52 $3.52 1,719,525
2020-09-24 $3.52 $3.66 $3.48 $3.61 $3.61 3,117,142
2020-09-23 $3.70 $3.71 $3.53 $3.53 $3.53 2,545,228
2020-09-22 $3.81 $3.87 $3.74 $3.77 $3.77 1,244,165
2020-09-21 $3.80 $3.83 $3.71 $3.79 $3.79 1,685,361
2020-09-18 $4.07 $4.17 $3.88 $3.88 $3.88 2,419,653
2020-09-17 $4.08 $4.19 $4.03 $4.12 $4.12 3,522,391
2020-09-16 $4.08 $4.16 $4.07 $4.07 $4.07 1,462,024
2020-09-15 $3.99 $4.15 $3.93 $4.11 $4.11 4,322,905
2020-09-14 $3.85 $3.98 $3.82 $3.93 $3.93 2,682,421
2020-09-11 $3.88 $3.91 $3.77 $3.79 $3.79 1,985,308
2020-09-10 $3.80 $4.01 $3.78 $3.87 $3.87 4,437,033
2020-09-09 $3.77 $3.86 $3.73 $3.77 $3.77 3,205,910
2020-09-08 $3.67 $3.82 $3.63 $3.69 $3.69 3,298,269
2020-09-04 $3.78 $3.82 $3.68 $3.78 $3.78 2,095,841
2020-09-03 $3.86 $3.93 $3.75 $3.79 $3.79 5,990,981
2020-09-02 $3.73 $3.86 $3.71 $3.85 $3.85 7,946,213
2020-09-01 $3.64 $3.74 $3.63 $3.72 $3.72 8,797,458
2020-08-31 $3.66 $3.71 $3.59 $3.60 $3.60 3,092,073
2020-08-28 $3.62 $3.74 $3.61 $3.71 $3.71 3,529,121
2020-08-27 $3.60 $3.63 $3.50 $3.55 $3.55 3,043,558
2020-08-26 $3.60 $3.60 $3.41 $3.49 $3.49 6,083,367
2020-08-25 $3.62 $3.64 $3.56 $3.64 $3.64 2,848,997
2020-08-24 $3.70 $3.74 $3.60 $3.67 $3.67 1,902,233
2020-08-21 $3.69 $3.69 $3.61 $3.68 $3.68 1,296,702
2020-08-20 $3.73 $3.75 $3.61 $3.72 $3.72 3,002,634
2020-08-19 $3.89 $3.92 $3.76 $3.76 $3.76 2,297,572
2020-08-18 $3.90 $3.93 $3.83 $3.87 $3.87 1,688,708
2020-08-17 $3.81 $3.91 $3.81 $3.82 $3.82 2,236,093
2020-08-14 $3.90 $3.93 $3.80 $3.82 $3.82 2,151,418
2020-08-13 $4.02 $4.11 $3.88 $3.90 $3.90 3,531,317
2020-08-12 $4.16 $4.20 $4.00 $4.17 $4.17 2,053,844
2020-08-11 $4.11 $4.27 $4.07 $4.17 $4.17 2,026,888
2020-08-10 $4.20 $4.22 $3.97 $4.01 $4.01 2,427,729
2020-08-07 $4.02 $4.24 $3.98 $4.14 $4.14 3,199,432
2020-08-06 $4.00 $4.17 $4.00 $4.09 $4.09 3,001,137
2020-08-05 $3.89 $3.94 $3.83 $3.92 $3.92 1,572,780
2020-08-04 $3.87 $3.94 $3.77 $3.87 $3.87 1,967,549
2020-08-03 $3.87 $3.97 $3.85 $3.89 $3.89 1,584,073
2020-07-31 $4.08 $4.09 $3.97 $3.98 $3.98 1,761,149
2020-07-30 $4.23 $4.26 $4.10 $4.14 $4.14 2,399,667
2020-07-29 $4.23 $4.35 $4.21 $4.25 $4.25 2,298,773
2020-07-28 $3.92 $4.22 $3.90 $4.15 $4.15 2,691,950
2020-07-27 $3.89 $3.95 $3.85 $3.92 $3.92 1,617,228
2020-07-24 $3.91 $4.00 $3.84 $3.93 $3.93 1,362,420
2020-07-23 $4.02 $4.06 $3.91 $3.93 $3.93 2,081,008
2020-07-22 $4.02 $4.12 $4.00 $4.04 $4.04 2,081,967
2020-07-21 $4.07 $4.08 $4.01 $4.04 $4.04 1,865,487
2020-07-20 $3.91 $4.03 $3.89 $3.99 $3.99 2,952,184
2020-07-17 $3.80 $3.94 $3.79 $3.85 $3.85 2,173,400
2020-07-16 $3.82 $3.86 $3.75 $3.81 $3.81 2,033,800
2020-07-15 $3.85 $3.87 $3.76 $3.80 $3.80 1,815,700
2020-07-14 $3.71 $3.83 $3.66 $3.80 $3.80 2,213,900
2020-07-13 $3.87 $3.91 $3.76 $3.76 $3.76 2,804,600
2020-07-10 $3.85 $3.90 $3.83 $3.88 $3.88 2,137,800
2020-07-09 $3.97 $4.04 $3.88 $3.88 $3.88 2,309,400
2020-07-08 $3.93 $4.00 $3.91 $3.94 $3.94 2,084,900
2020-07-07 $4.03 $4.06 $3.83 $3.84 $3.84 2,167,500
2020-07-06 $3.90 $4.01 $3.90 $3.99 $3.99 3,358,200
2020-07-02 $3.90 $3.93 $3.79 $3.81 $3.81 2,788,900
2020-07-01 $3.95 $4.04 $3.87 $3.91 $3.91 2,662,000
2020-06-30 $3.86 $4.00 $3.83 $3.97 $3.97 3,127,200
2020-06-29 $4.02 $4.04 $3.76 $3.88 $3.88 3,740,900
2020-06-26 $4.11 $4.15 $3.94 $3.96 $3.96 2,369,237
2020-06-25 $4.12 $4.18 $4.08 $4.16 $4.16 1,320,023
2020-06-24 $4.19 $4.22 $4.04 $4.12 $4.12 2,193,870
2020-06-23 $4.31 $4.41 $4.28 $4.33 $4.33 1,403,174
2020-06-22 $4.26 $4.30 $4.18 $4.22 $4.22 1,469,178
2020-06-19 $4.23 $4.32 $4.20 $4.26 $4.26 3,294,846
2020-06-18 $4.20 $4.30 $4.15 $4.20 $4.20 1,786,946
2020-06-17 $4.31 $4.43 $4.28 $4.30 $4.30 1,825,064
2020-06-16 $4.30 $4.38 $4.17 $4.26 $4.26 3,679,789
2020-06-15 $4.15 $4.26 $4.09 $4.17 $4.17 3,870,786
2020-06-12 $4.29 $4.39 $4.17 $4.28 $4.28 3,839,956
2020-06-11 $4.37 $4.40 $4.10 $4.17 $4.17 2,944,230
2020-06-10 $4.73 $4.76 $4.57 $4.57 $4.57 3,443,828
2020-06-09 $4.80 $4.83 $4.64 $4.70 $4.70 4,773,431
2020-06-08 $4.65 $4.84 $4.62 $4.81 $4.81 4,680,911
2020-06-05 $4.73 $4.78 $4.55 $4.60 $4.60 3,454,652
2020-06-04 $4.53 $4.62 $4.51 $4.59 $4.59 2,492,638
2020-06-03 $4.77 $4.78 $4.44 $4.47 $4.47 3,674,767
2020-06-02 $4.45 $4.58 $4.43 $4.52 $4.52 3,661,304
2020-06-01 $4.34 $4.51 $4.30 $4.40 $4.40 2,903,835
2020-05-29 $4.30 $4.36 $4.14 $4.28 $4.28 3,477,393
2020-05-28 $4.35 $4.39 $4.26 $4.27 $4.27 2,596,735
2020-05-27 $4.42 $4.44 $4.30 $4.41 $4.41 2,909,271
2020-05-26 $4.15 $4.42 $4.15 $4.23 $4.23 3,710,786
2020-05-22 $3.96 $4.00 $3.88 $3.91 $3.91 3,048,946
2020-05-21 $3.99 $4.05 $3.89 $3.92 $3.92 3,309,630
2020-05-20 $3.90 $4.00 $3.86 $3.97 $3.97 3,462,301
2020-05-19 $3.88 $4.01 $3.82 $3.83 $3.83 3,548,142
2020-05-18 $4.02 $4.08 $3.83 $3.85 $3.85 4,786,531
2020-05-15 $3.94 $4.01 $3.77 $3.89 $3.89 3,104,493
2020-05-14 $3.82 $3.97 $3.68 $3.97 $3.97 6,215,521
2020-05-13 $3.55 $3.87 $3.49 $3.87 $3.87 5,715,370
2020-05-12 $3.60 $3.69 $3.49 $3.50 $3.50 4,143,369
2020-05-11 $3.51 $3.74 $3.49 $3.56 $3.56 5,367,870
2020-05-08 $3.21 $3.32 $3.16 $3.32 $3.32 4,662,332
2020-05-07 $3.25 $3.35 $3.14 $3.17 $3.17 3,757,606
2020-05-06 $3.31 $3.33 $3.18 $3.22 $3.22 3,031,124
2020-05-05 $3.47 $3.52 $3.28 $3.31 $3.31 2,113,547
2020-05-04 $3.40 $3.42 $3.27 $3.33 $3.33 2,565,062
2020-05-01 $3.51 $3.61 $3.38 $3.44 $3.44 1,565,616
2020-04-30 $3.66 $3.67 $3.54 $3.58 $3.58 4,222,592
2020-04-29 $3.68 $3.88 $3.67 $3.83 $3.83 4,309,784
2020-04-28 $3.75 $3.78 $3.61 $3.69 $3.69 4,146,875
2020-04-27 $3.41 $3.62 $3.33 $3.61 $3.61 3,445,791
2020-04-24 $3.38 $3.41 $3.08 $3.30 $3.30 5,426,899
2020-04-23 $3.67 $3.71 $3.43 $3.53 $3.53 2,383,705
2020-04-22 $3.58 $3.67 $3.54 $3.60 $3.60 2,288,511
2020-04-21 $3.50 $3.55 $3.38 $3.46 $3.46 1,500,679
2020-04-20 $3.54 $3.63 $3.48 $3.59 $3.59 2,360,389
2020-04-17 $3.76 $3.78 $3.55 $3.62 $3.62 3,263,463
2020-04-16 $3.60 $3.72 $3.57 $3.67 $3.67 3,238,885
2020-04-15 $3.54 $3.71 $3.48 $3.62 $3.62 3,114,778
2020-04-14 $3.52 $3.67 $3.47 $3.63 $3.63 3,591,450
2020-04-13 $3.49 $3.49 $3.34 $3.46 $3.46 2,906,182
2020-04-09 $3.46 $3.72 $3.44 $3.56 $3.56 3,583,884
2020-04-08 $3.32 $3.44 $3.26 $3.35 $3.35 4,656,336
2020-04-07 $3.78 $3.81 $3.30 $3.36 $3.36 5,557,545
2020-04-06 $3.08 $3.37 $3.06 $3.31 $3.31 5,824,260
2020-04-03 $3.12 $3.15 $2.81 $2.86 $2.86 4,920,454
2020-04-02 $3.03 $3.15 $3.00 $3.09 $3.09 4,565,999
2020-04-01 $2.73 $3.05 $2.72 $2.96 $2.96 5,288,642
2020-03-31 $2.83 $3.03 $2.79 $2.90 $2.90 5,407,591
2020-03-30 $2.95 $2.99 $2.80 $2.83 $2.83 4,624,247
2020-03-27 $2.97 $3.02 $2.90 $2.97 $2.97 4,924,287
2020-03-26 $3.37 $3.43 $3.05 $3.19 $3.19 6,543,148
2020-03-25 $2.95 $3.31 $2.87 $3.16 $3.16 7,884,398
2020-03-24 $3.06 $3.12 $2.89 $3.00 $3.00 5,733,424
2020-03-23 $2.70 $2.89 $2.63 $2.85 $2.85 8,586,433
2020-03-20 $3.10 $3.15 $2.76 $2.76 $2.76 8,932,758
2020-03-19 $2.47 $3.12 $2.34 $2.89 $2.89 5,323,390
2020-03-18 $2.58 $2.69 $2.27 $2.57 $2.57 5,682,593
2020-03-17 $2.80 $3.12 $2.59 $3.01 $3.01 9,769,478
2020-03-16 $3.02 $3.09 $2.68 $2.69 $2.69 4,827,288
2020-03-13 $3.85 $3.85 $3.13 $3.47 $3.47 8,435,831
2020-03-12 $3.32 $3.54 $3.13 $3.27 $3.27 6,825,188
2020-03-11 $4.32 $4.35 $3.86 $3.95 $3.95 7,691,420
2020-03-10 $4.41 $4.50 $4.24 $4.50 $4.50 4,998,302
2020-03-09 $4.43 $5.05 $4.17 $4.24 $4.24 6,356,471
2020-03-06 $5.19 $5.35 $4.94 $5.05 $5.05 6,909,801
2020-03-05 $5.61 $5.71 $5.38 $5.53 $5.53 11,413,957
2020-03-04 $5.91 $5.95 $5.72 $5.86 $5.86 5,019,144
2020-03-03 $6.02 $6.14 $5.81 $5.83 $5.83 5,099,775
2020-03-02 $6.07 $6.32 $6.03 $6.28 $6.28 3,282,312
2020-02-28 $5.88 $6.05 $5.76 $6.02 $6.02 5,046,839
2020-02-27 $6.22 $6.44 $6.15 $6.18 $6.18 4,491,660
2020-02-26 $6.58 $6.63 $6.32 $6.39 $6.39 3,374,564
2020-02-25 $6.68 $6.70 $6.51 $6.57 $6.57 1,174,916
2020-02-24 $6.74 $6.80 $6.64 $6.70 $6.70 1,503,781
2020-02-21 $6.89 $7.00 $6.86 $6.92 $6.92 1,784,841
2020-02-20 $7.08 $7.12 $6.91 $6.99 $6.99 1,848,938
2020-02-19 $7.00 $7.18 $6.98 $7.15 $7.15 2,110,194
2020-02-18 $6.99 $7.08 $6.98 $7.02 $7.02 2,682,641
2020-02-14 $7.19 $7.23 $7.11 $7.17 $7.17 1,224,960
2020-02-13 $7.13 $7.23 $7.08 $7.19 $7.19 1,163,815
2020-02-12 $7.22 $7.32 $7.15 $7.18 $7.18 1,673,536
2020-02-11 $7.22 $7.28 $7.08 $7.14 $7.14 2,137,352
2020-02-10 $7.10 $7.20 $7.05 $7.13 $7.13 2,596,180
2020-02-07 $7.25 $7.35 $7.13 $7.29 $7.29 2,810,966
2020-02-06 $7.63 $7.64 $7.41 $7.41 $7.41 2,083,158
2020-02-05 $7.64 $7.67 $7.47 $7.53 $7.53 3,294,982
2020-02-04 $7.52 $7.69 $7.48 $7.50 $7.50 1,726,478
2020-02-03 $7.51 $7.57 $7.40 $7.43 $7.43 2,903,980
2020-01-31 $7.17 $7.18 $7.04 $7.11 $7.11 2,269,600
2020-01-30 $7.12 $7.22 $7.00 $7.17 $7.17 3,614,311
2020-01-29 $7.35 $7.44 $7.24 $7.32 $7.32 2,999,841
2020-01-28 $7.58 $7.59 $7.41 $7.49 $7.49 2,643,591
2020-01-27 $7.68 $7.77 $7.44 $7.47 $7.47 3,900,576
2020-01-24 $8.25 $8.27 $7.99 $8.02 $8.02 2,454,393
2020-01-23 $8.31 $8.39 $8.23 $8.29 $8.29 1,144,625
2020-01-22 $8.22 $8.49 $8.22 $8.43 $8.43 1,366,144
2020-01-21 $8.59 $8.60 $8.34 $8.35 $8.35 1,990,148
2020-01-17 $8.57 $8.59 $8.46 $8.52 $8.52 1,369,058
2020-01-16 $8.67 $8.68 $8.41 $8.54 $8.54 2,484,959
2020-01-15 $8.78 $8.81 $8.62 $8.65 $8.65 1,194,678
2020-01-14 $8.81 $8.84 $8.68 $8.78 $8.78 1,727,401
2020-01-13 $8.80 $8.85 $8.74 $8.82 $8.82 900,846
2020-01-10 $9.01 $9.04 $8.80 $8.80 $8.80 841,236
2020-01-09 $8.98 $9.06 $8.93 $8.96 $8.96 2,777,190
2020-01-08 $8.60 $9.01 $8.56 $8.94 $8.94 1,912,367
2020-01-07 $8.67 $8.71 $8.54 $8.60 $8.60 1,617,568
2020-01-06 $8.74 $8.81 $8.64 $8.66 $8.66 1,448,693
2020-01-03 $8.76 $8.84 $8.75 $8.79 $8.79 1,008,994
2020-01-02 $8.79 $8.90 $8.77 $8.86 $8.86 1,359,746
2019-12-31 $8.65 $8.71 $8.62 $8.70 $8.70 2,310,447
2019-12-30 $8.70 $8.79 $8.68 $8.70 $8.70 1,061,683
2019-12-27 $8.65 $8.69 $8.57 $8.64 $8.64 693,196
2019-12-26 $8.50 $8.65 $8.50 $8.64 $8.64 940,064
2019-12-24 $8.40 $8.62 $8.40 $8.52 $8.52 404,347
2019-12-23 $8.49 $8.54 $8.39 $8.43 $8.43 1,221,089
2019-12-20 $8.47 $8.50 $8.40 $8.49 $8.49 1,475,480
2019-12-19 $8.38 $8.47 $8.28 $8.43 $8.43 1,500,132
2019-12-18 $8.30 $8.48 $8.29 $8.42 $8.42 2,710,381
2019-12-17 $8.33 $8.36 $8.14 $8.20 $8.20 4,674,411
2019-12-16 $8.48 $8.55 $8.41 $8.53 $8.53 3,523,906
2019-12-13 $8.58 $8.58 $8.22 $8.22 $8.22 3,174,070
2019-12-12 $8.69 $8.80 $8.66 $8.67 $8.67 1,880,479
2019-12-11 $8.82 $8.85 $8.66 $8.70 $8.70 1,439,444
2019-12-10 $8.88 $8.90 $8.76 $8.82 $8.82 1,128,124
2019-12-09 $8.82 $8.95 $8.81 $8.85 $8.85 9,576,010
2019-12-06 $8.73 $8.94 $8.67 $8.87 $8.87 1,811,142
2019-12-05 $8.60 $8.68 $8.57 $8.65 $8.65 1,282,531
2019-12-04 $8.58 $8.71 $8.52 $8.67 $8.67 4,482,196
2019-12-03 $8.53 $8.56 $8.45 $8.48 $8.48 2,235,840
2019-12-02 $8.66 $8.71 $8.56 $8.57 $8.57 1,865,736
2019-11-29 $8.70 $8.70 $8.54 $8.56 $8.56 1,035,189
2019-11-27 $8.49 $8.61 $8.42 $8.55 $8.55 1,799,941
2019-11-26 $8.57 $8.62 $8.48 $8.58 $8.58 2,926,785
2019-11-25 $8.33 $8.55 $8.30 $8.49 $8.49 2,444,673
2019-11-22 $8.13 $8.15 $7.94 $8.09 $8.09 1,905,699
2019-11-21 $7.95 $8.02 $7.84 $7.97 $7.97 1,752,039
2019-11-20 $7.90 $7.98 $7.85 $7.91 $7.91 1,005,532
2019-11-19 $8.04 $8.04 $7.88 $7.95 $7.95 2,055,242
2019-11-18 $7.91 $7.94 $7.80 $7.88 $7.88 2,419,416
2019-11-15 $7.84 $7.94 $7.83 $7.87 $7.87 884,023
2019-11-14 $7.76 $7.87 $7.72 $7.81 $7.81 1,869,671
2019-11-13 $7.88 $7.97 $7.78 $7.83 $7.83 3,367,839
2019-11-12 $8.24 $8.25 $7.91 $7.94 $7.94 5,161,014
2019-11-11 $8.19 $8.59 $8.17 $8.34 $8.34 11,007,220
2019-11-08 $8.45 $8.65 $8.17 $8.21 $8.21 2,654,664
2019-11-07 $8.68 $8.73 $8.56 $8.72 $8.72 2,602,911
2019-11-06 $8.75 $8.82 $8.63 $8.66 $8.66 2,631,611
2019-11-05 $9.03 $9.15 $9.00 $9.15 $9.15 3,936,687
2019-11-04 $8.93 $9.08 $8.89 $9.01 $9.01 3,571,016
2019-11-01 $8.82 $8.86 $8.72 $8.79 $8.79 1,559,912
2019-10-31 $8.84 $8.85 $8.63 $8.76 $8.76 2,317,913
2019-10-30 $8.86 $8.88 $8.69 $8.86 $8.86 4,614,286
2019-10-29 $8.93 $9.06 $8.87 $8.90 $8.90 3,074,722
2019-10-28 $9.12 $9.17 $8.86 $8.88 $8.88 2,661,195
2019-10-25 $9.13 $9.20 $9.00 $9.09 $9.09 1,893,657
2019-10-24 $9.21 $9.23 $9.00 $9.15 $9.15 1,503,915
2019-10-23 $9.09 $9.20 $9.00 $9.06 $9.06 1,339,967
2019-10-22 $9.33 $9.40 $9.15 $9.17 $9.17 2,262,687
2019-10-21 $8.77 $9.05 $8.73 $9.03 $9.03 2,141,842
2019-10-18 $8.57 $8.75 $8.43 $8.72 $8.72 2,757,260
2019-10-17 $8.84 $8.87 $8.54 $8.57 $8.57 2,249,169
2019-10-16 $8.59 $8.73 $8.55 $8.70 $8.70 1,830,606
2019-10-15 $8.78 $8.81 $8.58 $8.59 $8.59 2,789,720
2019-10-14 $8.95 $9.11 $8.76 $8.80 $8.80 1,505,045
2019-10-11 $8.85 $9.09 $8.84 $9.02 $9.02 3,441,806
2019-10-10 $8.81 $9.01 $8.81 $8.90 $8.90 2,452,714
2019-10-09 $8.96 $9.00 $8.83 $8.89 $8.89 1,190,174
2019-10-08 $9.09 $9.24 $9.02 $9.04 $9.04 4,445,941
2019-10-07 $9.19 $9.21 $8.87 $8.87 $8.87 1,348,670
2019-10-04 $8.91 $9.22 $8.89 $9.21 $9.21 1,194,856
2019-10-03 $9.08 $9.14 $8.87 $8.92 $8.92 1,482,105
2019-10-02 $8.98 $9.02 $8.89 $8.97 $8.97 1,812,868
2019-10-01 $9.01 $9.13 $8.94 $9.06 $9.06 1,911,851
2019-09-30 $9.21 $9.22 $9.05 $9.16 $9.16 1,891,362
2019-09-27 $9.39 $9.45 $9.19 $9.27 $9.27 1,440,691
2019-09-26 $9.67 $9.70 $9.33 $9.49 $9.49 3,897,373
2019-09-25 $9.67 $9.78 $9.61 $9.69 $9.69 3,122,952
2019-09-24 $9.42 $9.67 $9.42 $9.52 $9.52 3,962,837
2019-09-23 $9.12 $9.29 $9.11 $9.24 $9.24 2,689,425
2019-09-20 $9.06 $9.22 $8.99 $9.20 $9.20 2,701,162
2019-09-19 $9.31 $9.37 $9.05 $9.05 $9.05 1,856,477
2019-09-18 $9.32 $9.48 $9.18 $9.33 $9.33 1,839,642
2019-09-17 $9.16 $9.30 $9.14 $9.30 $9.30 2,176,065
2019-09-16 $9.12 $9.39 $9.07 $9.19 $9.19 3,091,402
2019-09-13 $9.26 $9.40 $9.14 $9.20 $9.20 2,321,144
2019-09-12 $9.50 $9.56 $9.28 $9.31 $9.31 1,833,935
2019-09-11 $9.30 $9.49 $9.29 $9.42 $9.42 3,404,585
2019-09-10 $8.97 $9.29 $8.76 $9.15 $9.15 4,328,326
2019-09-09 $9.35 $9.45 $8.90 $8.98 $8.98 4,487,762
2019-09-06 $9.37 $9.42 $9.09 $9.13 $9.13 1,452,333
2019-09-05 $9.29 $9.36 $9.22 $9.25 $9.25 3,025,757
2019-09-04 $9.24 $9.29 $9.15 $9.21 $9.21 1,514,031
2019-09-03 $9.11 $9.20 $8.93 $9.02 $9.02 1,448,517
2019-08-30 $9.21 $9.25 $9.04 $9.20 $9.20 2,445,908
2019-08-29 $9.38 $9.39 $9.16 $9.29 $9.29 2,525,341
2019-08-28 $9.15 $9.34 $9.15 $9.32 $9.32 3,042,509
2019-08-27 $9.10 $9.20 $8.95 $9.12 $9.12 2,232,359
2019-08-26 $9.34 $9.35 $9.04 $9.11 $9.11 1,473,767
2019-08-23 $9.47 $9.54 $9.14 $9.31 $9.31 2,938,595
2019-08-22 $9.59 $9.91 $9.58 $9.64 $9.64 4,955,399
2019-08-21 $9.30 $9.50 $9.09 $9.47 $9.47 3,792,812
2019-08-20 $9.28 $9.48 $9.22 $9.30 $9.30 1,882,557
2019-08-19 $9.62 $9.65 $9.31 $9.37 $9.37 2,020,115
2019-08-16 $9.71 $9.77 $9.54 $9.62 $9.62 2,779,545
2019-08-15 $9.52 $9.56 $9.28 $9.48 $9.48 2,583,282
2019-08-14 $9.64 $9.74 $9.34 $9.35 $9.35 3,186,782
2019-08-13 $9.65 $9.89 $9.62 $9.77 $9.77 5,409,180
2019-08-12 $9.59 $9.72 $9.38 $9.71 $9.71 3,138,404
2019-08-09 $9.86 $9.96 $9.62 $9.65 $9.65 4,896,207
2019-08-08 $8.82 $9.24 $8.78 $9.20 $9.20 4,344,755
2019-08-07 $8.43 $8.65 $8.37 $8.65 $8.65 1,889,529
2019-08-06 $8.51 $8.76 $8.51 $8.67 $8.67 2,336,241
2019-08-05 $8.57 $8.60 $8.35 $8.45 $8.45 2,305,177
2019-08-02 $8.73 $8.79 $8.55 $8.68 $8.68 2,777,721
2019-08-01 $8.72 $9.07 $8.69 $8.80 $8.80 2,908,084
2019-07-31 $8.81 $8.83 $8.54 $8.69 $8.69 3,476,739
2019-07-30 $8.73 $8.95 $8.67 $8.81 $8.81 1,751,323
2019-07-29 $8.73 $8.87 $8.53 $8.86 $8.86 4,099,647
2019-07-26 $8.86 $9.04 $8.74 $8.97 $8.97 3,431,695
2019-07-25 $8.98 $8.99 $8.69 $8.79 $8.79 2,587,994
2019-07-24 $8.93 $9.04 $8.88 $8.98 $8.98 2,612,319
2019-07-23 $9.19 $9.19 $8.88 $8.90 $8.90 2,559,442
2019-07-22 $9.25 $9.36 $9.13 $9.16 $9.16 3,428,908
2019-07-19 $8.75 $8.92 $8.64 $8.84 $8.84 3,780,390
2019-07-18 $8.77 $8.80 $8.64 $8.76 $8.76 3,062,130
2019-07-17 $8.64 $8.72 $8.59 $8.69 $8.69 2,381,498
2019-07-16 $8.84 $8.86 $8.59 $8.65 $8.65 2,769,815
2019-07-15 $8.93 $9.01 $8.76 $8.83 $8.83 2,276,176
2019-07-12 $9.19 $9.20 $8.88 $8.92 $8.92 3,857,304
2019-07-11 $9.29 $9.37 $8.97 $9.00 $9.00 5,303,839
2019-07-10 $9.20 $9.28 $9.07 $9.22 $9.22 7,696,923
2019-07-09 $8.87 $8.92 $8.77 $8.87 $8.87 3,171,705
2019-07-08 $8.96 $8.96 $8.82 $8.92 $8.92 5,887,835
2019-07-05 $8.80 $8.95 $8.70 $8.91 $8.91 4,698,330
2019-07-03 $8.60 $8.66 $8.47 $8.56 $8.56 3,061,139
2019-07-02 $8.18 $8.55 $8.08 $8.50 $8.50 9,040,520
2019-07-01 $7.93 $8.31 $7.90 $8.30 $8.30 10,741,922
2019-06-28 $7.70 $7.74 $7.51 $7.60 $7.60 5,302,719
2019-06-27 $7.28 $7.55 $7.23 $7.51 $7.51 3,166,807
2019-06-26 $7.44 $7.47 $7.31 $7.37 $7.37 2,730,611
2019-06-25 $7.52 $7.53 $7.40 $7.44 $7.44 3,264,808
2019-06-24 $7.40 $7.63 $7.39 $7.51 $7.51 4,173,360
2019-06-21 $7.42 $7.44 $7.31 $7.41 $7.41 4,231,803
2019-06-20 $7.43 $7.52 $7.31 $7.37 $7.37 2,937,885
2019-06-19 $7.20 $7.40 $7.11 $7.32 $7.32 5,158,685
2019-06-18 $7.39 $7.41 $7.26 $7.27 $7.27 3,156,446
2019-06-17 $7.44 $7.46 $7.23 $7.27 $7.27 7,196,348
2019-06-14 $7.34 $7.42 $7.30 $7.41 $7.41 10,421,811
2019-06-13 $7.22 $7.42 $7.21 $7.34 $7.34 7,829,202
2019-06-12 $6.91 $6.96 $6.88 $6.92 $6.92 3,889,842
2019-06-11 $6.96 $7.03 $6.91 $6.99 $6.99 5,908,359
2019-06-10 $6.79 $7.03 $6.79 $7.00 $7.00 2,791,754
2019-06-07 $6.98 $7.01 $6.75 $6.75 $6.75 3,844,343
2019-06-06 $7.01 $7.04 $6.88 $7.02 $7.02 3,789,274
2019-06-05 $7.22 $7.22 $6.91 $6.94 $6.94 3,812,454
2019-06-04 $7.11 $7.25 $7.07 $7.18 $7.18 4,264,074
2019-06-03 $6.88 $7.08 $6.86 $7.02 $7.02 4,758,557
2019-05-31 $7.27 $7.28 $6.91 $7.04 $7.04 7,960,064
2019-05-30 $7.20 $7.40 $7.20 $7.26 $7.26 6,794,672
2019-05-29 $7.36 $7.36 $7.14 $7.18 $7.18 10,528,806
2019-05-28 $7.82 $7.87 $7.49 $7.51 $7.51 6,014,357
2019-05-24 $7.83 $7.92 $7.76 $7.88 $7.88 3,141,187
2019-05-23 $7.65 $7.95 $7.54 $7.64 $7.64 7,037,593
2019-05-22 $7.59 $7.60 $7.36 $7.51 $7.51 5,405,672
2019-05-21 $7.78 $7.87 $7.41 $7.42 $7.42 5,121,217
2019-05-20 $7.73 $7.86 $7.69 $7.75 $7.75 3,220,120
2019-05-17 $7.87 $7.98 $7.71 $7.72 $7.72 3,229,680
2019-05-16 $7.76 $8.12 $7.72 $7.92 $7.92 7,728,664
2019-05-15 $7.59 $7.83 $7.52 $7.82 $7.82 4,060,178
2019-05-14 $7.51 $7.86 $7.50 $7.83 $7.83 3,726,840
2019-05-13 $7.45 $7.51 $7.35 $7.46 $7.46 1,927,713
2019-05-10 $7.50 $7.62 $7.45 $7.58 $7.58 3,724,757
2019-05-09 $7.63 $7.80 $7.48 $7.71 $7.71 5,537,482
2019-05-08 $7.93 $7.94 $7.67 $7.69 $7.69 4,319,813
2019-05-07 $7.65 $7.77 $7.50 $7.76 $7.76 3,598,593
2019-05-06 $7.77 $7.85 $7.66 $7.80 $7.80 5,693,648
2019-05-03 $7.82 $7.82 $7.61 $7.71 $7.71 5,126,011
2019-05-02 $7.73 $7.74 $7.57 $7.68 $7.68 3,243,402
2019-05-01 $7.86 $7.89 $7.62 $7.65 $7.65 2,654,366
2019-04-30 $7.70 $7.86 $7.60 $7.83 $7.83 4,318,790
2019-04-29 $7.73 $7.84 $7.69 $7.72 $7.72 3,585,035
2019-04-26 $7.73 $7.74 $7.53 $7.69 $7.69 5,992,598
2019-04-25 $7.55 $7.71 $7.43 $7.67 $7.67 10,494,844
2019-04-24 $7.68 $7.69 $7.41 $7.45 $7.45 5,991,719
2019-04-23 $7.39 $7.64 $7.32 $7.60 $7.60 9,161,425
2019-04-22 $7.17 $7.18 $6.99 $7.10 $7.10 3,416,378
2019-04-18 $7.24 $7.32 $6.89 $7.01 $7.01 11,152,471
2019-04-17 $7.13 $7.30 $7.05 $7.15 $7.15 5,987,612
2019-04-16 $6.88 $7.22 $6.86 $7.13 $7.13 7,041,500
2019-04-15 $6.69 $6.85 $6.60 $6.75 $6.75 4,477,539
2019-04-12 $6.51 $6.66 $6.39 $6.60 $6.60 3,686,881
2019-04-11 $6.54 $6.58 $6.43 $6.57 $6.57 2,860,130
2019-04-10 $6.41 $6.60 $6.39 $6.55 $6.55 6,345,755
2019-04-09 $6.23 $6.38 $6.20 $6.35 $6.35 4,675,628
2019-04-08 $6.21 $6.31 $6.13 $6.30 $6.30 2,829,722
2019-04-05 $6.17 $6.28 $6.16 $6.17 $6.17 3,616,135
2019-04-04 $5.95 $6.16 $5.94 $6.15 $6.15 3,281,292
2019-04-03 $6.02 $6.10 $5.93 $5.99 $5.99 3,580,395
2019-04-02 $6.03 $6.06 $5.94 $5.96 $5.96 1,838,307
2019-04-01 $5.96 $6.06 $5.95 $6.00 $6.00 2,409,378
2019-03-29 $5.88 $5.96 $5.76 $5.82 $5.82 2,980,076
2019-03-28 $5.63 $5.85 $5.63 $5.82 $5.82 3,033,562
2019-03-27 $5.67 $5.71 $5.51 $5.59 $5.59 2,964,062
2019-03-26 $5.78 $5.88 $5.65 $5.84 $5.84 3,798,658
2019-03-25 $5.69 $5.74 $5.60 $5.73 $5.73 3,734,557
2019-03-22 $5.74 $5.91 $5.67 $5.75 $5.75 5,697,427
2019-03-21 $6.13 $6.14 $5.84 $6.05 $6.05 4,237,702
2019-03-20 $6.07 $6.23 $6.00 $6.18 $6.18 4,439,223
2019-03-19 $6.13 $6.24 $6.10 $6.14 $6.14 3,968,747
2019-03-18 $5.89 $6.14 $5.77 $6.12 $6.12 6,110,798
2019-03-15 $5.60 $5.93 $5.60 $5.90 $5.90 10,250,171
2019-03-14 $5.40 $5.45 $5.35 $5.39 $5.39 3,806,514
2019-03-13 $5.34 $5.40 $5.28 $5.36 $5.36 2,190,515
2019-03-12 $5.39 $5.41 $5.27 $5.28 $5.28 2,926,882
2019-03-11 $5.23 $5.34 $5.22 $5.32 $5.32 3,914,052
2019-03-08 $5.06 $5.23 $5.02 $5.18 $5.18 6,140,600
2019-03-07 $5.22 $5.22 $5.03 $5.05 $5.05 6,437,248
2019-03-06 $5.33 $5.36 $5.17 $5.17 $5.17 5,267,862
2019-03-05 $5.41 $5.44 $5.23 $5.31 $5.31 5,501,726
2019-03-04 $5.46 $5.46 $5.28 $5.42 $5.42 3,585,124
2019-03-01 $5.47 $5.54 $5.40 $5.46 $5.46 4,612,160
2019-02-28 $5.79 $5.83 $5.44 $5.48 $5.48 8,182,708
2019-02-27 $5.82 $5.90 $5.80 $5.87 $5.87 2,029,069
2019-02-26 $5.92 $5.95 $5.85 $5.88 $5.88 1,838,384
2019-02-25 $6.05 $6.05 $5.92 $5.97 $5.97 2,406,521
2019-02-22 $5.97 $6.00 $5.91 $6.00 $6.00 2,533,942
2019-02-21 $6.02 $6.03 $5.90 $5.92 $5.92 1,557,417
2019-02-20 $6.03 $6.16 $6.00 $6.10 $6.10 3,255,955
2019-02-19 $6.03 $6.07 $6.01 $6.02 $6.02 2,237,183
2019-02-15 $6.27 $6.29 $6.13 $6.19 $6.19 1,752,973
2019-02-14 $5.95 $6.21 $5.82 $6.16 $6.16 4,013,732
2019-02-13 $6.12 $6.18 $6.00 $6.01 $6.01 4,060,660
2019-02-12 $6.28 $6.35 $6.26 $6.33 $6.33 1,506,823
2019-02-11 $6.24 $6.27 $6.14 $6.22 $6.22 3,278,302
2019-02-08 $6.26 $6.39 $6.15 $6.31 $6.31 4,388,442
2019-02-07 $6.22 $6.37 $6.14 $6.33 $6.33 7,443,198
2019-02-06 $6.66 $6.75 $6.54 $6.61 $6.61 6,240,436
2019-02-05 $6.70 $7.00 $6.70 $6.99 $6.99 8,540,302
2019-02-04 $6.54 $6.63 $6.48 $6.51 $6.51 2,076,856
2019-02-01 $6.51 $6.63 $6.45 $6.59 $6.59 2,426,153
2019-01-31 $6.62 $6.66 $6.44 $6.50 $6.50 3,339,966
2019-01-30 $6.48 $6.52 $6.30 $6.46 $6.46 4,183,128
2019-01-29 $6.62 $6.68 $6.42 $6.44 $6.44 1,976,856
2019-01-28 $6.43 $6.55 $6.38 $6.52 $6.52 1,731,908
2019-01-25 $6.59 $6.80 $6.53 $6.57 $6.57 3,214,871
2019-01-24 $6.35 $6.46 $6.35 $6.45 $6.45 3,545,428
2019-01-23 $6.28 $6.36 $6.24 $6.33 $6.33 3,032,163
2019-01-22 $6.33 $6.36 $6.13 $6.17 $6.17 2,306,545
2019-01-18 $6.41 $6.49 $6.37 $6.40 $6.40 3,035,300
2019-01-17 $6.15 $6.39 $6.12 $6.36 $6.36 3,212,283
2019-01-16 $6.06 $6.07 $5.96 $5.98 $5.98 2,958,318
2019-01-15 $6.16 $6.16 $6.00 $6.06 $6.06 2,115,917
2019-01-14 $6.17 $6.24 $6.13 $6.16 $6.16 3,274,472
2019-01-11 $6.21 $6.36 $6.19 $6.29 $6.29 4,965,214
2019-01-10 $6.29 $6.61 $6.27 $6.55 $6.55 4,829,453
2019-01-09 $6.32 $6.47 $6.30 $6.39 $6.39 4,957,917
2019-01-08 $5.95 $6.27 $5.94 $6.25 $6.25 5,459,203
2019-01-07 $5.81 $5.89 $5.74 $5.80 $5.80 1,578,285
2019-01-04 $5.65 $5.86 $5.60 $5.77 $5.77 2,988,619
2019-01-03 $5.75 $5.79 $5.68 $5.75 $5.75 2,212,398
2019-01-02 $5.72 $5.96 $5.71 $5.89 $5.89 2,308,932
2018-12-31 $5.66 $5.70 $5.59 $5.68 $5.68 692,693
2018-12-28 $5.67 $5.69 $5.63 $5.64 $5.64 1,212,968
2018-12-27 $5.55 $5.66 $5.52 $5.66 $5.66 1,067,442
2018-12-26 $5.51 $5.65 $5.51 $5.65 $5.65 1,886,021
2018-12-24 $5.55 $5.69 $5.55 $5.57 $5.57 711,419
2018-12-21 $5.82 $5.83 $5.58 $5.63 $5.63 2,071,202
2018-12-20 $5.87 $5.93 $5.73 $5.87 $5.87 1,643,078
2018-12-19 $6.02 $6.10 $5.75 $5.81 $5.81 1,676,782
2018-12-18 $5.93 $6.02 $5.90 $5.95 $5.95 1,808,120
2018-12-17 $5.93 $5.97 $5.82 $5.82 $5.82 2,158,756
2018-12-14 $5.78 $5.99 $5.76 $5.84 $5.84 3,581,271
2018-12-13 $5.80 $5.88 $5.73 $5.81 $5.81 1,557,476
2018-12-12 $5.63 $5.80 $5.61 $5.72 $5.72 2,681,972
2018-12-11 $5.58 $5.61 $5.43 $5.53 $5.53 2,364,897
2018-12-10 $5.70 $5.71 $5.52 $5.57 $5.57 2,404,372
2018-12-07 $5.91 $5.94 $5.79 $5.84 $5.84 2,019,570
2018-12-06 $5.80 $5.97 $5.71 $5.91 $5.91 2,541,826
2018-12-04 $5.91 $5.92 $5.73 $5.78 $5.78 1,969,947
2018-12-03 $5.97 $6.00 $5.84 $5.85 $5.85 2,960,108
2018-11-30 $5.81 $5.88 $5.67 $5.70 $5.70 2,390,383
2018-11-29 $5.77 $5.82 $5.72 $5.79 $5.79 2,384,331
2018-11-28 $5.70 $5.82 $5.62 $5.76 $5.76 2,593,384
2018-11-27 $5.59 $5.72 $5.55 $5.66 $5.66 2,502,955
2018-11-26 $5.64 $5.70 $5.50 $5.52 $5.52 2,941,697
2018-11-23 $5.67 $5.74 $5.61 $5.68 $5.68 1,962,394
2018-11-21 $5.37 $5.57 $5.35 $5.45 $5.45 2,922,979
2018-11-20 $5.23 $5.28 $5.08 $5.12 $5.12 1,430,491
2018-11-19 $5.31 $5.36 $5.29 $5.33 $5.33 1,382,162
2018-11-16 $5.27 $5.42 $5.24 $5.36 $5.36 1,626,608
2018-11-15 $5.20 $5.34 $5.18 $5.28 $5.28 1,759,241
2018-11-14 $5.17 $5.28 $5.00 $5.18 $5.18 4,381,054
2018-11-13 $5.17 $5.19 $4.99 $5.15 $5.15 7,509,389
2018-11-12 $5.51 $5.52 $5.24 $5.27 $5.27 3,809,644
2018-11-09 $5.58 $5.61 $5.43 $5.52 $5.52 3,092,659
2018-11-08 $5.82 $5.90 $5.54 $5.62 $5.62 3,409,463
2018-11-07 $5.96 $6.00 $5.88 $5.99 $5.99 1,480,713
2018-11-06 $5.95 $6.01 $5.85 $5.89 $5.89 1,378,003
2018-11-05 $6.09 $6.14 $5.92 $6.04 $6.04 2,472,949
2018-11-02 $6.10 $6.18 $6.03 $6.07 $6.07 1,333,026
2018-11-01 $5.97 $6.12 $5.93 $6.04 $6.04 4,014,962
2018-10-31 $5.80 $6.09 $5.76 $5.92 $5.92 6,771,390
2018-10-30 $5.51 $5.82 $5.48 $5.74 $5.74 2,312,177
2018-10-29 $5.83 $5.87 $5.43 $5.48 $5.48 3,407,991
2018-10-26 $5.50 $5.65 $5.46 $5.58 $5.58 1,490,866
2018-10-25 $5.46 $5.56 $5.43 $5.46 $5.46 2,892,846
2018-10-24 $5.61 $5.64 $5.37 $5.38 $5.38 2,233,963
2018-10-23 $5.47 $5.59 $5.42 $5.56 $5.56 1,316,618
2018-10-22 $5.56 $5.65 $5.53 $5.62 $5.62 1,886,629
2018-10-19 $5.50 $5.60 $5.48 $5.49 $5.49 4,564,763
2018-10-18 $5.58 $5.58 $5.44 $5.46 $5.46 2,844,148
2018-10-17 $5.49 $5.64 $5.48 $5.57 $5.57 3,466,451
2018-10-16 $5.50 $5.55 $5.46 $5.50 $5.50 2,122,954
2018-10-15 $5.50 $5.55 $5.39 $5.42 $5.42 2,146,698
2018-10-12 $5.53 $5.69 $5.45 $5.59 $5.59 2,541,824
2018-10-11 $5.54 $5.55 $5.34 $5.44 $5.44 3,154,169
2018-10-10 $5.73 $5.74 $5.46 $5.47 $5.47 2,950,178
2018-10-09 $5.94 $6.02 $5.85 $5.87 $5.87 5,723,837
2018-10-08 $6.25 $6.27 $5.84 $5.96 $5.96 5,293,315
2018-10-05 $5.69 $5.90 $5.65 $5.82 $5.82 2,067,236
2018-10-04 $5.69 $5.71 $5.52 $5.65 $5.65 2,538,341
2018-10-03 $5.89 $5.98 $5.73 $5.80 $5.80 3,763,964
2018-10-02 $5.59 $5.77 $5.54 $5.67 $5.67 4,509,111
2018-10-01 $5.46 $5.55 $5.42 $5.48 $5.48 1,494,088
2018-09-28 $5.47 $5.54 $5.43 $5.48 $5.48 1,596,281
2018-09-27 $5.53 $5.70 $5.51 $5.59 $5.59 1,678,510
2018-09-26 $5.31 $5.59 $5.30 $5.55 $5.55 3,228,309
2018-09-25 $5.10 $5.26 $5.05 $5.23 $5.23 1,840,962
2018-09-24 $5.42 $5.43 $5.23 $5.25 $5.25 8,877,760
2018-09-21 $5.36 $5.48 $5.32 $5.47 $5.47 4,526,614
2018-09-20 $5.37 $5.38 $5.19 $5.33 $5.33 1,498,283
2018-09-19 $5.33 $5.40 $5.28 $5.33 $5.33 1,455,292
2018-09-18 $5.38 $5.42 $5.31 $5.38 $5.38 3,446,268
2018-09-17 $5.25 $5.36 $5.21 $5.32 $5.32 3,421,645
2018-09-14 $5.00 $5.02 $4.87 $4.97 $4.97 2,337,005
2018-09-13 $5.00 $5.08 $4.91 $4.97 $4.97 3,125,530
2018-09-12 $5.31 $5.37 $5.06 $5.07 $5.07 4,574,830
2018-09-11 $5.23 $5.27 $5.13 $5.24 $5.24 1,204,699
2018-09-10 $5.34 $5.37 $5.26 $5.33 $5.33 1,745,700
2018-09-07 $5.35 $5.45 $5.23 $5.33 $5.33 1,839,533
2018-09-06 $5.16 $5.30 $5.13 $5.29 $5.29 1,652,200
2018-09-05 $5.06 $5.22 $5.02 $5.16 $5.16 2,552,158
2018-09-04 $5.00 $5.12 $4.98 $5.09 $5.09 3,036,368
2018-08-31 $4.80 $5.04 $4.77 $4.99 $4.99 1,520,862
2018-08-30 $4.88 $4.90 $4.75 $4.82 $4.82 1,566,781
2018-08-29 $4.85 $4.99 $4.85 $4.95 $4.95 1,159,386
2018-08-28 $4.87 $4.87 $4.78 $4.83 $4.83 1,116,827
2018-08-27 $4.84 $4.96 $4.84 $4.92 $4.92 1,541,834
2018-08-24 $4.83 $4.84 $4.71 $4.80 $4.80 1,329,200
2018-08-23 $4.91 $5.00 $4.75 $4.77 $4.77 2,006,974
2018-08-22 $4.83 $4.96 $4.79 $4.95 $4.95 1,599,743
2018-08-21 $5.05 $5.06 $4.90 $4.90 $4.90 1,853,615
2018-08-20 $5.12 $5.14 $5.05 $5.10 $5.10 1,239,537
2018-08-17 $5.20 $5.22 $5.11 $5.18 $5.18 1,377,687
2018-08-16 $5.16 $5.37 $5.09 $5.27 $5.27 15,146,914
2018-08-15 $5.15 $5.21 $5.07 $5.16 $5.16 2,062,177
2018-08-14 $5.26 $5.32 $5.13 $5.28 $5.28 4,660,736
2018-08-13 $5.06 $5.28 $5.05 $5.24 $5.24 4,025,145
2018-08-10 $5.41 $5.45 $5.26 $5.41 $5.41 6,529,057
2018-08-09 $5.89 $5.89 $5.70 $5.84 $5.84 2,818,105
2018-08-08 $6.14 $6.18 $6.02 $6.05 $6.05 1,743,955
2018-08-07 $6.36 $6.38 $6.08 $6.13 $6.13 1,898,671
2018-08-06 $6.41 $6.41 $6.29 $6.29 $6.29 1,129,022
2018-08-03 $6.06 $6.34 $6.02 $6.31 $6.31 2,266,901
2018-08-02 $6.01 $6.13 $6.00 $6.05 $6.05 1,060,961
2018-08-01 $6.05 $6.25 $6.05 $6.07 $6.07 1,926,859
2018-07-31 $6.08 $6.16 $6.03 $6.07 $6.07 1,640,368
2018-07-30 $6.24 $6.24 $6.09 $6.18 $6.18 1,099,563
2018-07-27 $6.29 $6.31 $6.12 $6.19 $6.19 1,372,779
2018-07-26 $6.39 $6.45 $6.18 $6.20 $6.20 1,683,478
2018-07-25 $6.41 $6.45 $6.31 $6.43 $6.43 3,084,141
2018-07-24 $6.32 $6.44 $6.30 $6.37 $6.37 1,953,066
2018-07-23 $6.30 $6.40 $6.26 $6.26 $6.26 2,421,627
2018-07-20 $6.29 $6.35 $6.24 $6.26 $6.26 3,286,387
2018-07-19 $5.94 $6.14 $5.88 $6.09 $6.09 1,651,042
2018-07-18 $6.12 $6.19 $6.04 $6.10 $6.10 2,236,366
2018-07-17 $5.95 $6.14 $5.92 $6.10 $6.10 2,004,122
2018-07-16 $5.98 $6.00 $5.83 $5.92 $5.92 2,084,014
2018-07-13 $5.93 $6.00 $5.87 $5.98 $5.98 1,664,313
2018-07-12 $6.05 $6.10 $5.93 $5.99 $5.99 2,283,355
2018-07-11 $6.02 $6.14 $5.89 $5.90 $5.90 4,082,800
2018-07-10 $6.08 $6.20 $6.02 $6.11 $6.11 3,314,234
2018-07-09 $6.26 $6.39 $6.05 $6.24 $6.24 5,341,286
2018-07-06 $5.47 $6.02 $5.47 $5.98 $5.98 4,731,675
2018-07-05 $5.43 $5.56 $5.35 $5.51 $5.51 3,481,976
2018-07-03 $5.35 $5.42 $5.29 $5.41 $5.41 1,893,270
2018-07-02 $5.13 $5.44 $5.10 $5.23 $5.23 6,305,744
2018-06-29 $4.70 $4.74 $4.65 $4.68 $4.68 4,538,436
2018-06-28 $4.75 $4.77 $4.67 $4.68 $4.68 1,515,277
2018-06-27 $4.84 $4.85 $4.70 $4.71 $4.71 2,751,623
2018-06-26 $5.03 $5.05 $4.90 $4.91 $4.91 2,774,228
2018-06-25 $5.22 $5.24 $4.96 $5.01 $5.01 4,280,892
2018-06-22 $5.21 $5.33 $5.15 $5.21 $5.21 2,039,047
2018-06-21 $5.29 $5.32 $5.10 $5.12 $5.12 1,963,588
2018-06-20 $5.45 $5.47 $5.21 $5.21 $5.21 2,299,455
2018-06-19 $5.32 $5.53 $5.25 $5.38 $5.38 2,078,135
2018-06-18 $5.33 $5.39 $5.25 $5.35 $5.35 1,577,391
2018-06-15 $5.52 $5.54 $5.29 $5.44 $5.44 3,810,022
2018-06-14 $5.76 $5.92 $5.52 $5.55 $5.55 2,807,722
2018-06-13 $5.58 $5.62 $5.25 $5.32 $5.32 4,183,072
2018-06-12 $5.65 $5.88 $5.61 $5.66 $5.66 4,593,870
2018-06-11 $5.85 $5.98 $5.79 $5.82 $5.82 1,658,488
2018-06-08 $5.98 $6.11 $5.79 $5.87 $5.87 3,054,868
2018-06-07 $6.04 $6.26 $5.61 $5.96 $5.96 4,323,962
2018-06-06 $6.50 $6.52 $6.18 $6.28 $6.28 2,820,319
2018-06-05 $6.55 $6.79 $6.40 $6.49 $6.49 7,641,010
2018-06-04 $6.44 $6.57 $6.35 $6.55 $6.55 2,775,677
2018-06-01 $5.74 $6.67 $5.66 $6.26 $6.26 8,064,437
2018-05-31 $5.82 $5.85 $5.65 $5.78 $5.78 1,756,108
2018-05-30 $5.72 $5.86 $5.55 $5.77 $5.77 3,659,421
2018-05-29 $5.88 $5.96 $5.68 $5.72 $5.72 2,749,075
2018-05-25 $6.22 $6.25 $6.03 $6.10 $6.10 2,362,889
2018-05-24 $5.89 $6.33 $5.89 $6.28 $6.28 4,351,883
2018-05-23 $6.02 $6.04 $5.93 $5.97 $5.97 2,273,782
2018-05-22 $6.07 $6.16 $5.96 $6.12 $6.12 2,433,633
2018-05-21 $6.01 $6.04 $5.76 $5.92 $5.92 2,058,293
2018-05-18 $5.71 $5.85 $5.70 $5.83 $5.83 6,494,390
2018-05-17 $6.16 $6.18 $5.88 $6.00 $6.00 5,730,242
2018-05-16 $6.63 $6.63 $6.35 $6.36 $6.36 1,494,455
2018-05-15 $6.66 $6.71 $6.56 $6.59 $6.59 1,671,371
2018-05-14 $6.72 $6.92 $6.61 $6.83 $6.83 2,546,513
2018-05-11 $6.75 $6.88 $6.49 $6.73 $6.73 3,534,500
2018-05-10 $6.96 $7.12 $6.75 $6.85 $6.85 2,042,191
2018-05-09 $6.57 $6.85 $6.51 $6.83 $6.83 3,221,585
2018-05-08 $6.75 $6.80 $6.65 $6.73 $6.73 2,772,737
2018-05-07 $6.87 $7.09 $6.80 $6.84 $6.84 1,822,963
2018-05-04 $6.77 $7.00 $6.77 $6.92 $6.92 1,918,594
2018-05-03 $7.00 $7.18 $6.92 $6.96 $6.96 2,962,361
2018-05-02 $7.06 $7.10 $6.87 $6.96 $6.96 3,863,543
2018-05-01 $7.30 $7.30 $7.03 $7.23 $7.23 2,163,121
2018-04-30 $7.39 $7.40 $7.10 $7.13 $7.13 3,026,958
2018-04-27 $7.60 $7.64 $7.46 $7.49 $7.49 2,049,307
2018-04-26 $7.48 $7.57 $7.36 $7.50 $7.50 1,761,220
2018-04-25 $7.33 $7.45 $7.16 $7.42 $7.42 2,354,677
2018-04-24 $7.43 $7.55 $7.37 $7.46 $7.46 3,068,990
2018-04-23 $7.51 $7.52 $7.29 $7.35 $7.35 3,886,899
2018-04-20 $7.25 $7.44 $7.12 $7.42 $7.42 3,991,834
2018-04-19 $7.26 $7.49 $6.88 $7.16 $7.16 10,508,876
2018-04-18 $6.32 $6.86 $6.31 $6.83 $6.83 4,380,073
2018-04-17 $6.00 $6.27 $5.95 $6.19 $6.19 3,999,310
2018-04-16 $6.32 $6.32 $6.15 $6.20 $6.20 2,563,482
2018-04-13 $6.55 $6.56 $6.32 $6.35 $6.35 2,658,618
2018-04-12 $6.72 $6.77 $6.62 $6.69 $6.69 1,851,236
2018-04-11 $6.35 $6.74 $6.34 $6.67 $6.67 4,949,499
2018-04-10 $6.26 $6.40 $6.20 $6.34 $6.34 5,256,852
2018-04-09 $6.63 $6.68 $6.25 $6.27 $6.27 3,674,072
2018-04-06 $6.44 $6.66 $6.35 $6.64 $6.64 4,211,093
2018-04-05 $6.99 $7.05 $6.58 $6.60 $6.60 4,136,437
2018-04-04 $6.84 $6.95 $6.79 $6.93 $6.93 1,557,414
2018-04-03 $6.98 $7.01 $6.79 $6.94 $6.94 1,994,677
2018-04-02 $6.98 $7.06 $6.89 $6.91 $6.91 2,030,366
2018-03-29 $6.72 $6.94 $6.67 $6.92 $6.92 2,866,756
2018-03-28 $6.89 $6.89 $6.69 $6.70 $6.70 2,338,338
2018-03-27 $6.94 $7.02 $6.82 $6.94 $6.94 2,335,982
2018-03-26 $7.29 $7.29 $6.95 $7.00 $7.00 2,157,519
2018-03-23 $7.42 $7.47 $7.21 $7.22 $7.22 3,653,772
2018-03-22 $7.33 $7.59 $7.31 $7.36 $7.36 2,913,980
2018-03-21 $7.39 $7.46 $7.27 $7.45 $7.45 2,630,902
2018-03-20 $7.60 $7.66 $7.37 $7.40 $7.40 2,088,992
2018-03-19 $7.49 $7.66 $7.47 $7.59 $7.59 1,761,508
2018-03-16 $7.33 $7.67 $7.26 $7.64 $7.64 5,289,589
2018-03-15 $7.89 $7.93 $7.64 $7.66 $7.66 3,099,688
2018-03-14 $8.25 $8.30 $8.05 $8.09 $8.09 2,199,010
2018-03-13 $8.26 $8.33 $8.19 $8.22 $8.22 2,164,325
2018-03-12 $8.22 $8.25 $8.13 $8.24 $8.24 1,973,414
2018-03-09 $7.76 $8.11 $7.75 $8.11 $8.11 4,136,352
2018-03-08 $7.70 $7.73 $7.57 $7.61 $7.61 3,813,122
2018-03-07 $7.55 $7.77 $7.51 $7.73 $7.73 7,456,383
2018-03-06 $7.55 $7.60 $7.45 $7.52 $7.52 8,567,572
2018-03-05 $8.18 $8.19 $7.57 $7.59 $7.59 16,073,067
2018-03-02 $9.12 $9.44 $9.06 $9.42 $9.42 1,823,739
2018-03-01 $9.31 $9.41 $9.04 $9.24 $9.24 3,007,370
2018-02-28 $9.05 $9.21 $9.03 $9.19 $9.19 3,856,417
2018-02-27 $8.87 $8.90 $8.74 $8.78 $8.78 1,926,635
2018-02-26 $8.84 $8.89 $8.74 $8.85 $8.85 3,112,714
2018-02-23 $8.89 $8.95 $8.64 $8.73 $8.73 8,359,294
2018-02-22 $9.48 $9.49 $9.38 $9.49 $9.49 2,547,628
2018-02-21 $9.15 $9.38 $9.15 $9.21 $9.21 1,562,424
2018-02-20 $9.03 $9.25 $8.99 $9.12 $9.12 2,130,411
2018-02-16 $9.21 $9.32 $9.12 $9.15 $9.15 1,763,387
2018-02-15 $9.59 $9.60 $9.38 $9.42 $9.42 2,682,480
2018-02-14 $9.12 $9.67 $9.12 $9.62 $9.62 2,092,696
2018-02-13 $9.10 $9.28 $9.10 $9.21 $9.21 1,372,274
2018-02-12 $9.17 $9.39 $9.14 $9.18 $9.18 1,778,923
2018-02-09 $9.40 $9.41 $8.91 $9.21 $9.21 5,010,209
2018-02-08 $9.82 $9.85 $9.28 $9.29 $9.29 4,601,655
2018-02-07 $10.02 $10.19 $9.88 $9.90 $9.90 3,737,041
2018-02-06 $10.23 $10.47 $10.17 $10.29 $10.29 6,554,986
2018-02-05 $10.64 $10.65 $10.08 $10.12 $10.12 4,545,705
2018-02-02 $11.08 $11.11 $10.79 $10.81 $10.81 2,176,403
2018-02-01 $11.33 $11.47 $11.24 $11.38 $11.38 1,854,045
2018-01-31 $11.56 $11.58 $11.05 $11.13 $11.13 2,911,636
2018-01-30 $11.47 $11.53 $11.40 $11.48 $11.48 1,133,494
2018-01-29 $11.61 $11.73 $11.45 $11.62 $11.62 945,521
2018-01-26 $11.61 $11.84 $11.58 $11.79 $11.79 1,217,427
2018-01-25 $11.55 $11.93 $11.55 $11.68 $11.68 1,606,185
2018-01-24 $11.36 $11.60 $11.28 $11.53 $11.53 2,863,386
2018-01-23 $11.13 $11.24 $10.99 $11.06 $11.06 3,851,269
2018-01-22 $11.57 $11.63 $11.46 $11.53 $11.53 1,978,476
2018-01-19 $11.81 $11.86 $11.70 $11.79 $11.79 1,469,835
2018-01-18 $11.83 $11.96 $11.76 $11.77 $11.77 1,342,068
2018-01-17 $12.25 $12.27 $12.04 $12.11 $12.11 1,507,296
2018-01-16 $12.35 $12.39 $12.27 $12.28 $12.28 1,538,849
2018-01-12 $12.08 $12.33 $12.05 $12.30 $12.30 1,341,030
2018-01-11 $12.07 $12.23 $12.02 $12.22 $12.22 933,635
2018-01-10 $12.06 $12.15 $11.97 $12.05 $12.05 1,630,789
2018-01-09 $12.25 $12.32 $12.19 $12.25 $12.25 2,031,644
2018-01-08 $12.17 $12.24 $12.03 $12.22 $12.22 2,682,406
2018-01-05 $11.88 $12.11 $11.77 $12.10 $12.10 2,944,918
2018-01-04 $11.54 $11.69 $11.44 $11.55 $11.55 1,513,185
2018-01-03 $11.53 $11.57 $11.40 $11.43 $11.43 1,270,663
2018-01-02 $11.37 $11.50 $11.30 $11.43 $11.43 1,587,869
2017-12-29 $11.11 $11.37 $11.11 $11.26 $11.26 1,326,152
2017-12-28 $11.26 $11.32 $11.07 $11.11 $11.11 1,212,327
2017-12-27 $11.25 $11.27 $11.09 $11.11 $11.11 1,492,842
2017-12-26 $11.05 $11.18 $11.01 $11.12 $11.12 860,124
2017-12-22 $10.92 $10.99 $10.84 $10.86 $10.86 818,021
2017-12-21 $10.89 $11.06 $10.84 $10.93 $10.93 2,539,085
2017-12-20 $10.87 $10.92 $10.80 $10.81 $10.81 1,217,642
2017-12-19 $10.75 $10.88 $10.72 $10.79 $10.79 1,679,626
2017-12-18 $10.92 $11.01 $10.87 $10.90 $10.90 1,456,324
2017-12-15 $10.92 $10.97 $10.80 $10.86 $10.86 1,780,015
2017-12-14 $10.99 $11.06 $10.77 $10.86 $10.86 1,613,859
2017-12-13 $11.62 $11.73 $11.11 $11.19 $11.19 2,524,410
2017-12-12 $10.97 $11.42 $10.91 $11.34 $11.34 1,858,282
2017-12-11 $11.14 $11.25 $11.07 $11.18 $11.18 1,355,332
2017-12-08 $11.00 $11.18 $10.81 $11.16 $11.16 2,307,136
2017-12-07 $10.71 $11.05 $10.64 $10.90 $10.90 5,492,908
2017-12-06 $11.60 $11.63 $11.22 $11.44 $11.44 2,934,407
2017-12-05 $11.86 $11.98 $11.50 $11.62 $11.62 3,203,493
2017-12-04 $11.79 $11.95 $11.72 $11.85 $11.85 2,871,046
2017-12-01 $11.85 $12.03 $11.74 $11.83 $11.83 2,657,585
2017-11-30 $12.01 $12.06 $11.70 $11.79 $11.79 3,526,082
2017-11-29 $12.38 $12.38 $12.10 $12.15 $12.15 1,880,315
2017-11-28 $12.36 $12.57 $12.24 $12.46 $12.46 1,593,412
2017-11-27 $12.24 $12.40 $12.20 $12.33 $12.33 3,189,368
2017-11-24 $12.65 $12.72 $12.59 $12.63 $12.63 1,003,427
2017-11-22 $12.75 $12.86 $12.61 $12.77 $12.77 1,759,141
2017-11-21 $13.13 $13.17 $12.92 $12.93 $12.93 1,124,171
2017-11-20 $12.95 $13.21 $12.93 $13.12 $13.12 891,562
2017-11-17 $12.86 $13.08 $12.85 $13.01 $13.01 2,186,760
2017-11-16 $12.76 $12.94 $12.74 $12.81 $12.81 1,726,908
2017-11-15 $12.62 $12.75 $12.50 $12.71 $12.71 1,078,445
2017-11-14 $12.89 $13.10 $12.63 $12.69 $12.69 3,401,915
2017-11-13 $12.27 $12.79 $12.26 $12.69 $12.69 2,636,646
2017-11-10 $12.64 $12.79 $12.41 $12.60 $12.60 2,372,327
2017-11-09 $13.02 $13.29 $12.84 $13.17 $13.17 1,018,079
2017-11-08 $13.00 $13.29 $12.81 $13.25 $13.25 1,380,793
2017-11-07 $12.94 $12.96 $12.52 $12.84 $12.84 1,404,547
2017-11-06 $13.01 $13.14 $12.91 $13.05 $13.05 1,017,243
2017-11-03 $13.26 $13.27 $12.62 $12.90 $12.90 1,928,148
2017-11-02 $13.32 $13.32 $13.06 $13.27 $13.27 1,134,039
2017-11-01 $13.49 $13.65 $13.37 $13.38 $13.38 1,234,331
2017-10-31 $13.37 $13.49 $13.21 $13.47 $13.47 837,070
2017-10-30 $13.61 $13.65 $13.15 $13.37 $13.37 2,500,019
2017-10-27 $13.52 $13.87 $13.48 $13.85 $13.85 1,448,616
2017-10-26 $13.69 $13.84 $13.41 $13.42 $13.42 840,313
2017-10-25 $13.82 $13.88 $13.39 $13.75 $13.75 1,348,717
2017-10-24 $13.63 $13.70 $13.46 $13.64 $13.64 2,005,310
2017-10-23 $13.79 $13.87 $13.57 $13.60 $13.60 2,053,730
2017-10-20 $14.00 $14.03 $13.82 $13.84 $13.84 2,357,835
2017-10-19 $14.10 $14.13 $13.81 $13.98 $13.98 1,234,017
2017-10-18 $14.05 $14.36 $14.00 $14.31 $14.31 1,237,659
2017-10-17 $14.06 $14.09 $13.82 $14.08 $14.08 1,176,534
2017-10-16 $14.51 $14.53 $14.24 $14.27 $14.27 1,741,976
2017-10-13 $14.88 $14.89 $14.68 $14.77 $14.77 1,161,366
2017-10-12 $14.76 $14.83 $14.67 $14.72 $14.72 1,331,977
2017-10-11 $14.84 $14.84 $14.52 $14.73 $14.73 1,592,051
2017-10-10 $14.67 $14.85 $14.60 $14.71 $14.71 964,969
2017-10-09 $14.54 $14.55 $14.29 $14.37 $14.37 2,065,059
2017-10-06 $14.81 $14.81 $14.49 $14.58 $14.58 3,785,336
2017-10-05 $15.50 $15.50 $14.98 $15.06 $15.06 2,420,634
2017-10-04 $14.92 $15.39 $14.91 $15.26 $15.26 1,587,822
2017-10-03 $14.40 $14.85 $14.35 $14.85 $14.85 1,625,916
2017-10-02 $14.29 $14.49 $14.26 $14.38 $14.38 1,053,994
2017-09-29 $14.41 $14.51 $14.30 $14.41 $14.41 973,638
2017-09-28 $14.17 $14.35 $14.17 $14.29 $14.29 1,135,343
2017-09-27 $14.40 $14.41 $14.10 $14.30 $14.30 1,006,321
2017-09-26 $14.45 $14.54 $14.28 $14.41 $14.41 947,383
2017-09-25 $14.88 $14.88 $14.31 $14.42 $14.42 1,374,722
2017-09-22 $14.88 $15.06 $14.84 $14.96 $14.96 1,292,684
2017-09-21 $14.84 $14.90 $14.74 $14.88 $14.88 1,393,192
2017-09-20 $14.75 $14.94 $14.69 $14.92 $14.92 1,454,451
2017-09-19 $14.76 $14.77 $14.56 $14.71 $14.71 1,238,055
2017-09-18 $14.77 $14.87 $14.66 $14.78 $14.78 1,232,228
2017-09-15 $14.58 $14.82 $14.50 $14.79 $14.79 1,858,835
2017-09-14 $14.57 $14.60 $14.42 $14.53 $14.53 1,492,250
2017-09-13 $14.13 $14.41 $14.08 $14.37 $14.37 2,518,082
2017-09-12 $14.20 $14.34 $14.04 $14.14 $14.14 1,838,880
2017-09-11 $14.34 $14.35 $14.15 $14.24 $14.24 1,597,573
2017-09-08 $14.34 $14.34 $13.97 $14.09 $14.09 1,899,506
2017-09-07 $14.46 $14.53 $14.27 $14.35 $14.35 1,740,116
2017-09-06 $14.30 $14.44 $14.24 $14.41 $14.41 1,373,983
2017-09-05 $14.26 $14.33 $14.00 $14.17 $14.17 2,361,296
2017-09-01 $13.93 $13.96 $13.72 $13.77 $13.77 2,433,891
2017-08-31 $13.33 $13.54 $13.16 $13.44 $13.44 2,428,214
2017-08-30 $13.37 $13.38 $13.11 $13.18 $13.18 1,563,428
2017-08-29 $13.27 $13.46 $13.17 $13.44 $13.44 1,338,295
2017-08-28 $13.40 $13.40 $13.20 $13.29 $13.29 1,074,920
2017-08-25 $13.47 $13.51 $13.18 $13.31 $13.31 1,334,186
2017-08-24 $13.24 $13.51 $13.17 $13.48 $13.48 1,798,001
2017-08-23 $13.11 $13.29 $13.03 $13.25 $13.25 1,591,290
2017-08-22 $13.14 $13.29 $13.08 $13.11 $13.11 2,256,553
2017-08-21 $12.98 $13.06 $12.83 $12.87 $12.87 3,648,892
2017-08-18 $12.78 $12.94 $12.54 $12.92 $12.92 2,625,512
2017-08-17 $12.88 $12.94 $12.57 $12.57 $12.57 2,693,399
2017-08-16 $13.25 $13.29 $12.93 $13.06 $13.06 2,210,624
2017-08-15 $13.17 $13.34 $13.10 $13.23 $13.23 1,498,878
2017-08-14 $12.82 $13.25 $12.76 $13.15 $13.15 2,674,401
2017-08-11 $12.57 $12.98 $12.52 $12.84 $12.84 2,612,654
2017-08-10 $12.31 $12.36 $12.22 $12.24 $12.24 1,404,136
2017-08-09 $12.25 $12.46 $12.24 $12.39 $12.39 1,405,232
2017-08-08 $12.48 $12.54 $12.21 $12.42 $12.42 2,857,253
2017-08-07 $12.34 $12.60 $12.30 $12.54 $12.54 1,037,394
2017-08-04 $12.73 $12.76 $12.31 $12.38 $12.38 1,598,815
2017-08-03 $12.57 $12.76 $12.50 $12.64 $12.64 2,892,203
2017-08-02 $12.12 $12.39 $12.04 $12.34 $12.34 2,060,322
2017-08-01 $11.76 $12.22 $11.75 $12.17 $12.17 3,090,586
2017-07-31 $11.87 $11.87 $11.68 $11.79 $11.79 1,573,007
2017-07-28 $11.71 $11.82 $11.55 $11.80 $11.80 1,943,919
2017-07-27 $11.92 $11.93 $11.71 $11.73 $11.73 1,217,761
2017-07-26 $11.66 $11.91 $11.63 $11.88 $11.88 3,576,459
2017-07-25 $11.63 $11.71 $11.48 $11.69 $11.69 1,625,829
2017-07-24 $11.65 $11.65 $11.48 $11.55 $11.55 2,048,417
2017-07-21 $11.94 $11.97 $11.63 $11.65 $11.65 1,776,709
2017-07-20 $11.96 $11.96 $11.82 $11.88 $11.88 1,617,324
2017-07-19 $11.93 $11.95 $11.75 $11.79 $11.79 1,587,823
2017-07-18 $12.15 $12.15 $11.86 $11.87 $11.87 1,876,704
2017-07-17 $12.09 $12.14 $12.01 $12.03 $12.03 1,423,783
2017-07-14 $12.04 $12.16 $12.04 $12.12 $12.12 1,304,068
2017-07-13 $11.92 $12.01 $11.90 $11.98 $11.98 1,883,836
2017-07-12 $11.74 $11.89 $11.65 $11.88 $11.88 1,796,570
2017-07-11 $11.44 $11.52 $11.36 $11.44 $11.44 1,726,356
2017-07-10 $11.43 $11.48 $11.35 $11.44 $11.44 1,778,069
2017-07-07 $11.60 $11.61 $11.24 $11.35 $11.35 2,735,597
2017-07-06 $11.74 $11.76 $11.43 $11.47 $11.47 1,724,619
2017-07-05 $11.76 $11.95 $11.59 $11.87 $11.87 1,349,891
2017-07-03 $11.95 $11.99 $11.81 $11.83 $11.83 427,794
2017-06-30 $11.60 $11.87 $11.57 $11.79 $11.79 1,565,249
2017-06-29 $11.75 $11.84 $11.59 $11.64 $11.64 1,611,679
2017-06-28 $11.83 $11.86 $11.66 $11.76 $11.76 1,315,005
2017-06-27 $12.04 $12.04 $11.76 $11.82 $11.82 1,714,459
2017-06-26 $12.10 $12.18 $12.01 $12.16 $12.16 1,441,518
2017-06-23 $12.01 $12.07 $11.96 $12.00 $12.00 1,957,871
2017-06-22 $12.19 $12.24 $12.02 $12.02 $12.02 1,883,723
2017-06-21 $12.30 $12.39 $12.22 $12.34 $12.34 2,158,514
2017-06-20 $12.47 $12.54 $12.22 $12.25 $12.25 987,581
2017-06-19 $12.27 $12.49 $12.19 $12.48 $12.48 1,348,004
2017-06-16 $12.39 $12.43 $12.13 $12.32 $12.32 2,754,521
2017-06-15 $12.37 $12.51 $12.16 $12.51 $12.51 1,603,596
2017-06-14 $12.60 $12.67 $12.30 $12.42 $12.42 2,211,177
2017-06-13 $12.35 $12.58 $12.25 $12.48 $12.48 1,976,829
2017-06-12 $12.65 $12.78 $12.48 $12.52 $12.52 1,363,254
2017-06-09 $12.91 $12.92 $12.61 $12.69 $12.69 1,313,693
2017-06-08 $12.94 $12.98 $12.82 $12.92 $12.92 1,089,399
2017-06-07 $13.20 $13.26 $12.89 $13.15 $13.15 2,207,881
2017-06-06 $13.14 $13.35 $13.00 $13.19 $13.19 2,039,999
2017-06-05 $12.91 $13.06 $12.70 $13.06 $13.06 2,093,748
2017-06-02 $13.26 $13.27 $12.97 $13.01 $13.01 1,613,646
2017-06-01 $13.46 $13.49 $13.12 $13.18 $13.18 2,059,220
2017-05-31 $13.58 $13.73 $13.34 $13.36 $13.36 5,104,733
2017-05-30 $13.81 $14.08 $13.76 $13.87 $13.87 2,426,697
2017-05-26 $14.16 $14.31 $14.06 $14.19 $14.19 4,385,574
2017-05-25 $13.81 $13.97 $13.74 $13.92 $13.92 2,047,930
2017-05-24 $13.49 $13.77 $13.34 $13.64 $13.64 2,559,144
2017-05-23 $13.05 $13.38 $12.94 $13.36 $13.36 2,820,741
2017-05-22 $12.13 $13.25 $12.10 $13.07 $13.07 6,424,488
2017-05-19 $12.24 $12.54 $12.16 $12.32 $12.32 3,106,010
2017-05-18 $12.37 $13.07 $11.50 $11.91 $11.91 6,790,684
2017-05-17 $13.57 $13.62 $13.20 $13.29 $13.29 1,926,964
2017-05-16 $13.90 $13.99 $13.74 $13.77 $13.77 2,072,081
2017-05-15 $14.36 $14.40 $14.14 $14.18 $14.18 1,669,552
2017-05-12 $14.39 $14.52 $14.19 $14.44 $14.44 4,112,781
2017-05-11 $14.04 $14.22 $13.94 $14.00 $14.00 2,306,205
2017-05-10 $13.92 $14.39 $13.88 $14.14 $14.14 5,555,730
2017-05-09 $13.28 $13.71 $13.24 $13.60 $13.60 4,105,549
2017-05-08 $13.15 $13.30 $13.07 $13.28 $13.28 1,628,635
2017-05-05 $13.15 $13.22 $12.95 $13.20 $13.20 1,488,036
2017-05-04 $13.13 $13.18 $12.85 $12.95 $12.95 2,081,984
2017-05-03 $13.17 $13.40 $13.12 $13.26 $13.26 2,050,125
2017-05-02 $12.66 $13.19 $12.66 $13.19 $13.19 3,222,997
2017-05-01 $12.48 $12.55 $12.40 $12.50 $12.50 845,598
2017-04-28 $12.11 $12.44 $12.03 $12.44 $12.44 1,841,074
2017-04-27 $12.38 $12.38 $12.05 $12.29 $12.29 1,415,696
2017-04-26 $12.41 $12.49 $12.24 $12.37 $12.37 1,582,133
2017-04-25 $12.52 $12.62 $12.48 $12.55 $12.55 1,461,016
2017-04-24 $13.03 $13.14 $12.86 $12.95 $12.95 2,344,890
2017-04-21 $12.85 $12.86 $12.71 $12.71 $12.71 1,360,022
2017-04-20 $12.90 $12.99 $12.74 $12.81 $12.81 1,442,684
2017-04-19 $12.99 $13.01 $12.74 $12.78 $12.78 1,826,644
2017-04-18 $12.75 $13.16 $12.71 $12.98 $12.98 2,359,498
2017-04-17 $12.79 $12.85 $12.58 $12.79 $12.79 1,924,549
2017-04-13 $12.51 $12.80 $12.48 $12.52 $12.52 1,934,718
2017-04-12 $12.30 $12.55 $12.29 $12.54 $12.54 4,836,678
2017-04-11 $11.98 $12.38 $11.74 $12.28 $12.28 3,239,772
2017-04-10 $12.01 $12.05 $11.84 $11.92 $11.92 2,218,814
2017-04-07 $12.08 $12.11 $11.89 $11.99 $11.99 2,341,163
2017-04-06 $12.21 $12.26 $11.99 $12.06 $12.06 2,093,780
2017-04-05 $12.40 $12.57 $12.32 $12.34 $12.34 1,307,432
2017-04-04 $12.40 $12.47 $12.17 $12.41 $12.41 1,970,635
2017-04-03 $12.32 $12.43 $12.24 $12.40 $12.40 1,730,907
2017-03-31 $12.06 $12.33 $12.05 $12.25 $12.25 2,093,380
2017-03-30 $12.30 $12.31 $12.08 $12.19 $12.19 2,163,751
2017-03-29 $12.23 $12.41 $12.21 $12.36 $12.36 2,720,203
2017-03-28 $11.94 $12.30 $11.91 $12.21 $12.21 4,819,116
2017-03-27 $11.91 $11.92 $11.69 $11.79 $11.79 2,104,122
2017-03-24 $11.43 $11.46 $11.24 $11.41 $11.41 1,593,422
2017-03-23 $11.30 $11.55 $11.19 $11.38 $11.38 2,712,636
2017-03-22 $11.55 $11.55 $11.19 $11.39 $11.39 2,826,881
2017-03-21 $11.84 $11.86 $11.50 $11.52 $11.52 2,347,558
2017-03-20 $10.63 $11.94 $10.60 $11.79 $11.79 4,914,385
2017-03-17 $12.26 $12.35 $11.77 $11.81 $11.81 9,887,094
2017-03-16 $12.74 $12.91 $12.62 $12.80 $12.80 4,630,498
2017-03-15 $12.12 $12.68 $11.98 $12.40 $12.40 5,200,657
2017-03-14 $12.44 $12.44 $11.99 $12.07 $12.07 2,379,665
2017-03-13 $12.60 $12.62 $12.45 $12.52 $12.52 1,506,091
2017-03-10 $12.76 $12.80 $12.48 $12.62 $12.62 1,494,635
2017-03-09 $12.79 $12.86 $12.62 $12.73 $12.73 1,667,854
2017-03-08 $12.69 $12.72 $12.55 $12.68 $12.68 2,518,714
2017-03-07 $13.16 $13.16 $12.78 $12.80 $12.80 2,281,979
2017-03-06 $13.36 $13.36 $12.98 $12.99 $12.99 2,721,208
2017-03-03 $12.58 $12.89 $12.47 $12.88 $12.88 2,215,208
2017-03-02 $12.75 $12.78 $12.44 $12.45 $12.45 2,880,038
2017-03-01 $13.07 $13.23 $12.91 $12.96 $12.96 1,713,524
2017-02-28 $13.12 $13.12 $12.93 $12.99 $12.99 981,906
2017-02-27 $13.10 $13.19 $13.07 $13.14 $13.14 1,061,227
2017-02-24 $12.93 $13.28 $12.92 $13.06 $13.06 2,323,587
2017-02-23 $13.49 $13.50 $13.25 $13.28 $13.28 2,111,667
2017-02-22 $13.21 $13.30 $13.11 $13.24 $13.24 1,720,522
2017-02-21 $13.47 $13.48 $13.29 $13.40 $13.40 2,914,378
2017-02-17 $14.07 $14.11 $13.79 $13.80 $13.80 1,273,760
2017-02-16 $14.43 $14.43 $14.16 $14.17 $14.17 881,158
2017-02-15 $14.18 $14.40 $14.12 $14.39 $14.39 1,413,252
2017-02-14 $13.95 $14.12 $13.78 $14.06 $14.06 1,445,182
2017-02-13 $13.72 $13.80 $13.59 $13.75 $13.75 1,644,405
2017-02-10 $13.77 $13.95 $13.74 $13.88 $13.88 1,833,110
2017-02-09 $13.89 $13.89 $13.57 $13.58 $13.58 1,649,317
2017-02-08 $13.87 $13.99 $13.81 $13.89 $13.89 815,935
2017-02-07 $14.05 $14.15 $13.90 $13.92 $13.92 914,905
2017-02-06 $14.25 $14.26 $13.85 $13.92 $13.92 1,390,236
2017-02-03 $14.53 $14.54 $14.22 $14.30 $14.30 2,026,484
2017-02-02 $14.42 $14.54 $14.21 $14.28 $14.28 1,896,254
2017-02-01 $13.89 $14.04 $13.81 $14.00 $14.00 1,823,891
2017-01-31 $14.08 $14.21 $13.93 $14.13 $14.13 1,425,974
2017-01-30 $14.32 $14.40 $14.05 $14.11 $14.11 1,287,964
2017-01-27 $14.42 $14.49 $14.31 $14.41 $14.41 1,018,742
2017-01-26 $14.74 $14.77 $14.40 $14.42 $14.42 1,339,124
2017-01-25 $14.91 $15.19 $14.91 $15.14 $15.14 1,610,749
2017-01-24 $14.74 $14.89 $14.68 $14.81 $14.81 1,480,651
2017-01-23 $14.68 $14.89 $14.51 $14.89 $14.89 1,129,656
2017-01-20 $14.36 $14.56 $14.34 $14.53 $14.53 1,380,984
2017-01-19 $14.19 $14.21 $14.00 $14.20 $14.20 1,017,518
2017-01-18 $14.26 $14.32 $13.95 $14.00 $14.00 1,851,517
2017-01-17 $14.34 $14.47 $14.25 $14.46 $14.46 994,975
2017-01-13 $14.50 $14.55 $14.15 $14.21 $14.21 1,018,218
2017-01-12 $14.62 $14.91 $14.61 $14.82 $14.82 1,038,033
2017-01-11 $14.21 $14.59 $14.13 $14.59 $14.59 1,360,805
2017-01-10 $14.51 $14.56 $14.30 $14.38 $14.38 1,696,394
2017-01-09 $14.35 $14.47 $14.10 $14.26 $14.26 2,004,165
2017-01-06 $14.68 $14.69 $14.28 $14.32 $14.32 2,373,974
2017-01-05 $15.16 $15.30 $15.07 $15.13 $15.13 1,101,277
2017-01-04 $15.13 $15.21 $14.98 $15.16 $15.16 818,669
2017-01-03 $14.99 $15.18 $14.95 $15.14 $15.14 1,333,484
2016-12-30 $14.82 $14.85 $14.68 $14.76 $14.76 885,951
2016-12-29 $14.58 $14.85 $14.55 $14.75 $14.75 782,533
2016-12-28 $14.47 $14.61 $14.36 $14.53 $14.53 1,013,113
2016-12-27 $14.41 $14.47 $14.29 $14.39 $14.39 629,139
2016-12-23 $14.21 $14.31 $14.15 $14.20 $14.20 697,203
2016-12-22 $14.10 $14.16 $13.82 $14.01 $14.01 1,474,938
2016-12-21 $14.19 $14.19 $13.91 $13.93 $13.93 783,201
2016-12-20 $13.91 $13.95 $13.76 $13.87 $13.87 1,065,763
2016-12-19 $14.01 $14.03 $13.77 $13.82 $13.82 1,376,795
2016-12-16 $14.65 $14.65 $14.00 $14.01 $14.01 2,261,321
2016-12-15 $14.68 $14.76 $14.46 $14.74 $14.74 1,349,720
2016-12-14 $15.24 $15.49 $14.77 $14.79 $14.79 1,982,508
2016-12-13 $14.80 $15.01 $14.76 $14.89 $14.89 1,073,841
2016-12-12 $14.73 $14.83 $14.61 $14.78 $14.78 646,540
2016-12-09 $14.66 $14.97 $14.55 $14.76 $14.76 1,117,086
2016-12-08 $14.52 $14.59 $14.38 $14.58 $14.58 775,093
2016-12-07 $14.94 $15.14 $14.70 $14.96 $14.96 1,298,107
2016-12-06 $14.19 $14.74 $14.11 $14.66 $14.66 1,119,698
2016-12-05 $14.23 $14.44 $14.11 $14.21 $14.21 839,579
2016-12-02 $14.11 $14.33 $14.04 $14.06 $14.06 1,045,533
2016-12-01 $14.65 $14.75 $14.04 $14.08 $14.08 1,799,749
2016-11-30 $15.65 $15.68 $15.23 $15.23 $15.23 1,267,628
2016-11-29 $15.59 $15.70 $15.43 $15.45 $15.45 530,305
2016-11-28 $15.53 $15.92 $15.42 $15.72 $15.72 682,807
2016-11-25 $15.48 $15.65 $15.44 $15.50 $15.50 607,814
2016-11-23 $15.49 $15.68 $15.40 $15.67 $15.67 645,721
2016-11-22 $15.97 $16.01 $15.62 $15.76 $15.76 792,256
2016-11-21 $15.75 $15.91 $15.68 $15.76 $15.76 1,080,012
2016-11-18 $15.68 $15.76 $15.53 $15.69 $15.69 1,320,434
2016-11-17 $15.48 $15.67 $15.48 $15.54 $15.54 1,494,248
2016-11-16 $15.03 $15.32 $14.95 $15.26 $15.26 1,688,268
2016-11-15 $14.79 $15.30 $14.79 $15.06 $15.06 1,486,377
2016-11-14 $14.37 $14.71 $14.21 $14.65 $14.65 1,850,312
2016-11-11 $14.37 $14.76 $13.92 $14.53 $14.53 2,507,129
2016-11-10 $15.44 $15.61 $14.80 $15.00 $15.00 2,672,079
2016-11-09 $16.37 $16.72 $16.32 $16.50 $16.50 1,633,377
2016-11-08 $16.58 $17.14 $16.55 $16.92 $16.92 1,708,748
2016-11-07 $16.29 $16.56 $16.27 $16.51 $16.51 1,206,624
2016-11-04 $15.98 $16.25 $15.81 $15.86 $15.86 1,528,999
2016-11-03 $16.17 $16.41 $16.06 $16.08 $16.08 1,638,696
2016-11-02 $16.11 $16.18 $15.85 $15.97 $15.97 1,493,018
2016-11-01 $16.58 $16.64 $16.05 $16.19 $16.19 1,601,840
2016-10-31 $16.86 $16.93 $16.69 $16.72 $16.72 1,163,476
2016-10-28 $16.84 $17.21 $16.83 $16.92 $16.92 1,869,421
2016-10-27 $16.96 $17.04 $16.56 $16.57 $16.57 1,338,638
2016-10-26 $16.65 $16.86 $16.60 $16.75 $16.75 1,696,037
2016-10-25 $16.90 $17.08 $16.83 $16.91 $16.91 1,211,456
2016-10-24 $17.18 $17.19 $16.99 $17.04 $17.04 1,095,715
2016-10-21 $16.90 $17.00 $16.86 $16.98 $16.98 828,142
2016-10-20 $16.78 $17.16 $16.71 $17.08 $17.08 1,251,476
2016-10-19 $17.08 $17.10 $16.84 $16.84 $16.84 990,097
2016-10-18 $17.10 $17.16 $17.02 $17.04 $17.04 1,892,827
2016-10-17 $17.21 $17.28 $16.99 $17.05 $17.05 1,009,757
2016-10-14 $17.48 $17.53 $17.19 $17.21 $17.21 1,040,779
2016-10-13 $17.37 $17.53 $17.12 $17.38 $17.38 1,934,417
2016-10-12 $17.85 $17.85 $17.61 $17.71 $17.71 1,048,722
2016-10-11 $18.00 $18.01 $17.74 $17.86 $17.86 2,838,654
2016-10-10 $18.00 $18.12 $17.93 $18.11 $18.11 1,432,481
2016-10-07 $18.00 $18.08 $17.79 $17.89 $17.89 2,831,875
2016-10-06 $17.56 $17.92 $17.50 $17.81 $17.81 1,673,661
2016-10-05 $17.44 $17.74 $17.36 $17.70 $17.70 1,415,115
2016-10-04 $17.38 $17.43 $17.02 $17.17 $17.17 1,856,134
2016-10-03 $17.03 $17.56 $16.96 $17.56 $17.56 1,585,674
2016-09-30 $16.93 $17.16 $16.80 $17.06 $17.06 1,766,265
2016-09-29 $17.09 $17.17 $16.69 $16.76 $16.76 1,481,948
2016-09-28 $17.01 $17.21 $16.82 $17.16 $17.16 1,035,990
2016-09-27 $16.78 $17.12 $16.70 $17.06 $17.06 1,148,389
2016-09-26 $16.87 $16.89 $16.62 $16.74 $16.74 1,363,700
2016-09-23 $17.06 $17.09 $16.87 $16.89 $16.89 884,196
2016-09-22 $17.25 $17.36 $16.92 $17.02 $17.02 1,538,559
2016-09-21 $16.62 $16.99 $16.48 $16.95 $16.95 1,578,428
2016-09-20 $16.49 $16.53 $16.34 $16.45 $16.45 1,106,533
2016-09-19 $16.49 $16.74 $16.33 $16.35 $16.35 1,347,590
2016-09-16 $15.62 $16.08 $15.57 $16.02 $16.02 1,847,091
2016-09-15 $16.02 $16.16 $15.86 $16.12 $16.12 955,409
2016-09-14 $15.91 $16.09 $15.88 $15.97 $15.97 1,518,646
2016-09-13 $16.27 $16.41 $15.87 $16.01 $16.01 1,487,820
2016-09-12 $16.46 $16.67 $16.31 $16.61 $16.61 1,330,538
2016-09-09 $16.96 $17.06 $16.64 $16.64 $16.64 1,970,012
2016-09-08 $17.43 $17.54 $17.18 $17.47 $17.47 1,780,783
2016-09-07 $17.25 $17.32 $17.12 $17.27 $17.27 1,321,227
2016-09-06 $16.89 $17.30 $16.88 $17.28 $17.28 2,165,954
2016-09-02 $16.54 $16.89 $16.53 $16.84 $16.84 2,393,921
2016-09-01 $16.44 $16.59 $16.34 $16.47 $16.47 2,589,549
2016-08-31 $16.69 $16.78 $16.53 $16.73 $16.73 4,118,358
2016-08-30 $16.54 $16.67 $16.49 $16.67 $16.67 1,442,397
2016-08-29 $16.47 $16.73 $16.39 $16.72 $16.72 1,251,159
2016-08-26 $16.80 $17.17 $16.36 $16.47 $16.47 2,730,997
2016-08-25 $16.75 $17.11 $16.73 $16.79 $16.79 1,654,954
2016-08-24 $16.47 $16.89 $16.46 $16.76 $16.76 2,114,520
2016-08-23 $16.64 $16.76 $16.57 $16.63 $16.63 1,980,733
2016-08-22 $16.67 $16.80 $16.54 $16.63 $16.63 1,780,401
2016-08-19 $16.55 $16.80 $16.55 $16.77 $16.77 1,384,555
2016-08-18 $16.82 $16.90 $16.63 $16.69 $16.69 1,720,896
2016-08-17 $16.85 $16.94 $16.47 $16.81 $16.81 2,923,970
2016-08-16 $17.11 $17.36 $17.06 $17.19 $17.19 2,527,934
2016-08-15 $16.91 $17.26 $16.87 $17.19 $17.19 1,246,908
2016-08-12 $16.91 $17.05 $16.78 $16.93 $16.93 1,900,608
2016-08-11 $16.77 $16.95 $16.58 $16.92 $16.92 1,409,447
2016-08-10 $17.01 $17.09 $16.64 $16.77 $16.77 1,535,360
2016-08-09 $16.83 $17.37 $16.79 $17.06 $17.06 2,741,874
2016-08-08 $16.53 $16.93 $16.53 $16.85 $16.85 2,254,413
2016-08-05 $16.48 $16.58 $16.29 $16.52 $16.52 1,859,749
2016-08-04 $16.10 $16.35 $15.97 $16.31 $16.31 1,707,109
2016-08-03 $15.90 $16.01 $15.74 $16.00 $16.00 1,198,967
2016-08-02 $16.21 $16.29 $15.91 $16.07 $16.07 1,579,484
2016-08-01 $16.61 $16.68 $16.19 $16.20 $16.20 1,792,740
2016-07-29 $16.18 $16.76 $16.13 $16.68 $16.68 2,653,086
2016-07-28 $15.46 $15.47 $15.22 $15.43 $15.43 1,124,158
2016-07-27 $15.51 $15.67 $15.40 $15.50 $15.50 1,782,373
2016-07-26 $15.60 $15.80 $15.60 $15.64 $15.64 945,917
2016-07-25 $15.44 $15.78 $15.44 $15.65 $15.65 994,484
2016-07-22 $15.79 $15.89 $15.60 $15.82 $15.82 1,302,530
2016-07-21 $15.53 $15.53 $15.28 $15.41 $15.41 2,397,211
2016-07-20 $15.57 $15.77 $15.45 $15.58 $15.58 1,053,001
2016-07-19 $15.36 $15.57 $15.36 $15.54 $15.54 1,085,248
2016-07-18 $15.28 $15.61 $15.28 $15.57 $15.57 949,086
2016-07-15 $15.58 $15.62 $15.41 $15.45 $15.45 2,161,373
2016-07-14 $15.55 $15.82 $15.51 $15.64 $15.64 2,208,280
2016-07-13 $15.22 $15.49 $15.12 $15.38 $15.38 1,684,381
2016-07-12 $15.54 $15.65 $15.45 $15.46 $15.31 1,500,469
2016-07-11 $15.10 $15.30 $15.08 $15.26 $15.11 1,411,489
2016-07-08 $14.88 $15.05 $14.73 $15.04 $14.89 1,251,534
2016-07-07 $14.55 $14.75 $14.50 $14.52 $14.38 1,844,389
2016-07-06 $14.39 $14.56 $14.17 $14.55 $14.41 2,011,531
2016-07-05 $14.73 $14.75 $14.38 $14.46 $14.32 2,172,768
2016-07-01 $14.17 $14.64 $14.13 $14.57 $14.43 2,540,055
2016-06-30 $13.73 $14.04 $13.65 $13.93 $13.79 1,715,435
2016-06-29 $13.33 $13.81 $13.33 $13.77 $13.64 1,588,410
2016-06-28 $13.11 $13.22 $12.95 $13.06 $12.93 1,290,513
2016-06-27 $12.76 $12.82 $12.55 $12.75 $12.63 1,799,998
2016-06-24 $12.90 $13.11 $12.68 $12.83 $12.70 2,267,949
2016-06-23 $13.27 $13.53 $13.07 $13.53 $13.40 969,528
2016-06-22 $13.42 $13.50 $13.01 $13.05 $12.92 1,264,962
2016-06-21 $13.52 $13.62 $13.21 $13.50 $13.37 954,285
2016-06-20 $13.38 $13.49 $13.31 $13.38 $13.25 863,576
2016-06-17 $13.07 $13.19 $12.96 $13.10 $12.97 1,820,800
2016-06-16 $12.88 $12.94 $12.64 $12.93 $12.80 1,632,520
2016-06-15 $12.93 $13.11 $12.80 $12.98 $12.85 1,445,909
2016-06-14 $13.35 $13.40 $12.87 $12.94 $12.81 2,521,238
2016-06-13 $13.43 $13.61 $13.32 $13.38 $13.25 2,005,020
2016-06-10 $13.98 $14.01 $13.79 $13.79 $13.66 2,670,788
2016-06-09 $14.39 $14.41 $14.09 $14.15 $14.01 1,960,279
2016-06-08 $14.14 $14.44 $14.05 $14.39 $14.25 1,663,201
2016-06-07 $13.55 $13.84 $13.55 $13.82 $13.68 1,873,585
2016-06-06 $13.74 $13.81 $13.62 $13.70 $13.57 937,149
2016-06-03 $13.61 $13.76 $13.49 $13.75 $13.62 1,654,615
2016-06-02 $12.84 $13.40 $12.76 $13.40 $13.27 2,407,994
2016-06-01 $12.53 $12.86 $12.45 $12.85 $12.72 1,984,458
2016-05-31 $12.77 $12.79 $12.36 $12.50 $12.38 2,567,084
2016-05-27 $12.88 $12.89 $12.65 $12.69 $12.57 1,049,313
2016-05-26 $12.86 $12.98 $12.83 $12.92 $12.79 1,104,818
2016-05-25 $12.79 $12.96 $12.71 $12.79 $12.66 3,031,995
2016-05-24 $12.60 $12.81 $12.60 $12.66 $12.54 1,950,814
2016-05-23 $12.82 $12.84 $12.45 $12.47 $12.35 1,686,005
2016-05-20 $13.08 $13.16 $12.97 $13.06 $12.93 1,935,693
2016-05-19 $12.81 $12.97 $12.72 $12.85 $12.72 1,483,888
2016-05-18 $13.09 $13.29 $12.93 $12.99 $12.86 3,133,342
2016-05-17 $13.32 $13.43 $13.26 $13.28 $13.15 2,948,436
2016-05-16 $13.46 $13.61 $13.42 $13.50 $13.37 5,555,689
2016-05-13 $13.52 $13.55 $13.26 $13.46 $13.33 2,408,694
2016-05-12 $13.69 $13.72 $13.50 $13.65 $13.52 2,061,427
2016-05-11 $14.18 $14.18 $13.68 $13.70 $13.57 2,012,853
2016-05-10 $13.90 $14.15 $13.78 $14.05 $13.91 3,068,916
2016-05-09 $13.18 $13.25 $12.66 $13.03 $12.90 1,792,152
2016-05-06 $13.19 $13.34 $13.14 $13.30 $13.17 935,513
2016-05-05 $13.31 $13.34 $13.14 $13.16 $13.03 1,268,889
2016-05-04 $13.12 $13.28 $12.92 $13.15 $13.02 1,921,269
2016-05-03 $13.57 $13.62 $13.09 $13.09 $12.96 1,245,939
2016-05-02 $13.97 $14.05 $13.80 $13.80 $13.67 1,908,530
2016-04-29 $14.00 $14.67 $13.98 $14.22 $14.08 1,930,591
2016-04-28 $13.85 $14.05 $13.85 $14.01 $13.87 1,336,616
2016-04-27 $13.93 $13.96 $13.71 $13.87 $13.73 1,205,263
2016-04-26 $13.66 $13.89 $13.57 $13.86 $13.72 2,393,801
2016-04-25 $13.56 $13.60 $13.31 $13.42 $13.29 1,628,441
2016-04-22 $13.27 $13.47 $13.27 $13.37 $13.24 2,909,186
2016-04-21 $13.63 $13.63 $13.29 $13.31 $13.18 1,986,888
2016-04-20 $13.67 $13.73 $13.56 $13.58 $13.45 1,311,699
2016-04-19 $13.80 $13.90 $13.66 $13.85 $13.71 1,653,015
2016-04-18 $13.65 $13.89 $13.62 $13.71 $13.58 874,684
2016-04-15 $13.66 $13.94 $13.64 $13.92 $13.78 1,382,624
2016-04-14 $13.76 $13.91 $13.70 $13.81 $13.67 2,341,777
2016-04-13 $13.86 $13.93 $13.57 $13.78 $13.65 2,102,345
2016-04-12 $13.81 $13.86 $13.47 $13.81 $13.67 1,244,587
2016-04-11 $14.00 $14.07 $13.75 $13.80 $13.67 976,887
2016-04-08 $14.00 $14.03 $13.60 $13.76 $13.63 1,017,619
2016-04-07 $13.55 $13.74 $13.43 $13.56 $13.43 1,266,931
2016-04-06 $13.55 $13.78 $13.55 $13.72 $13.59 926,314
2016-04-05 $13.67 $13.79 $13.54 $13.69 $13.56 1,261,637
2016-04-04 $14.21 $14.26 $13.75 $13.80 $13.67 1,082,792
2016-04-01 $13.99 $14.50 $13.96 $14.46 $14.32 989,275
2016-03-31 $14.54 $14.65 $14.19 $14.22 $14.08 1,365,711
2016-03-30 $14.79 $14.89 $14.48 $14.51 $14.37 1,201,869
2016-03-29 $14.57 $14.79 $14.39 $14.74 $14.60 717,959
2016-03-28 $14.52 $14.73 $14.35 $14.69 $14.55 842,759
2016-03-24 $14.13 $14.22 $14.00 $14.15 $14.01 1,240,276
2016-03-23 $15.03 $15.04 $14.28 $14.30 $14.16 2,443,453
2016-03-22 $15.17 $15.55 $15.14 $15.33 $15.18 1,521,805
2016-03-21 $14.98 $15.24 $14.98 $15.19 $15.04 1,531,346
2016-03-18 $15.09 $15.13 $14.83 $14.92 $14.77 2,231,588
2016-03-17 $14.65 $15.20 $14.44 $14.86 $14.71 2,834,910
2016-03-16 $13.77 $14.15 $13.40 $14.12 $13.98 1,306,618
2016-03-15 $14.04 $14.25 $13.76 $13.85 $13.71 1,355,561
2016-03-14 $14.46 $14.60 $14.32 $14.39 $14.25 1,483,700
2016-03-11 $14.65 $14.94 $14.58 $14.65 $14.51 1,373,184
2016-03-10 $14.42 $14.91 $14.32 $14.79 $14.62 2,648,424
2016-03-09 $14.05 $14.43 $14.01 $14.43 $14.26 1,962,262
2016-03-08 $13.81 $14.13 $13.71 $13.91 $13.75 1,347,265
2016-03-07 $14.01 $14.09 $13.92 $14.00 $13.83 1,318,798
2016-03-04 $14.06 $14.21 $13.65 $13.86 $13.70 2,325,710
2016-03-03 $13.49 $13.97 $13.46 $13.93 $13.77 1,584,010
2016-03-02 $13.32 $13.58 $13.29 $13.44 $13.28 1,404,711
2016-03-01 $12.97 $13.56 $12.95 $13.48 $13.32 1,613,676
2016-02-29 $12.96 $13.04 $12.77 $12.77 $12.62 2,784,187
2016-02-26 $12.84 $12.91 $12.44 $12.44 $12.29 3,089,284
2016-02-25 $13.86 $13.89 $13.56 $13.67 $13.51 1,356,063
2016-02-24 $13.53 $13.80 $13.42 $13.79 $13.63 2,238,684
2016-02-23 $13.98 $14.16 $13.91 $13.95 $13.79 2,427,743
2016-02-22 $13.98 $14.15 $13.92 $14.07 $13.90 2,185,507
2016-02-19 $13.10 $13.42 $13.06 $13.36 $13.20 1,598,883
2016-02-18 $13.12 $13.30 $13.04 $13.21 $13.05 1,686,113
2016-02-17 $12.96 $13.29 $12.89 $13.21 $13.05 1,835,061
2016-02-16 $12.73 $12.86 $12.57 $12.85 $12.70 1,534,795
2016-02-12 $12.49 $12.73 $12.48 $12.72 $12.57 1,312,889
2016-02-11 $12.44 $12.54 $12.25 $12.41 $12.26 1,631,644
2016-02-10 $12.83 $13.04 $12.70 $12.77 $12.62 1,372,648
2016-02-09 $12.69 $12.83 $12.48 $12.62 $12.47 1,183,950
2016-02-08 $12.91 $13.00 $12.73 $12.94 $12.79 1,669,393
2016-02-05 $13.10 $13.16 $12.90 $13.02 $12.87 1,813,620
2016-02-04 $12.98 $13.13 $12.72 $12.89 $12.74 2,197,139
2016-02-03 $12.19 $12.68 $12.11 $12.61 $12.46 1,860,091
2016-02-02 $12.10 $12.12 $11.92 $11.92 $11.78 1,481,458
2016-02-01 $11.99 $12.27 $11.95 $12.26 $12.12 1,299,904
2016-01-29 $11.72 $12.13 $11.68 $12.13 $11.99 1,902,328
2016-01-28 $11.45 $11.47 $11.24 $11.35 $11.22 1,469,936
2016-01-27 $11.24 $11.49 $11.19 $11.36 $11.23 1,889,706
2016-01-26 $11.32 $11.37 $11.18 $11.36 $11.23 1,413,338
2016-01-25 $11.50 $11.60 $11.37 $11.38 $11.25 883,640
2016-01-22 $11.38 $11.53 $11.30 $11.52 $11.38 1,378,734
2016-01-21 $11.08 $11.43 $11.05 $11.24 $11.11 1,921,756
2016-01-20 $11.57 $11.58 $11.17 $11.49 $11.35 1,997,451
2016-01-19 $11.58 $11.68 $11.52 $11.62 $11.48 1,591,729
2016-01-15 $11.90 $11.99 $11.64 $11.80 $11.66 1,863,415
2016-01-14 $12.21 $12.43 $12.14 $12.37 $12.22 1,375,448
2016-01-13 $12.46 $12.64 $12.34 $12.36 $12.21 1,599,120
2016-01-12 $12.43 $12.70 $12.29 $12.58 $12.43 1,966,337
2016-01-11 $13.34 $13.34 $12.68 $12.77 $12.62 2,450,348
2016-01-08 $13.04 $13.18 $12.85 $13.01 $12.86 1,197,488
2016-01-07 $13.06 $13.22 $12.80 $12.80 $12.65 1,660,930
2016-01-06 $13.35 $13.60 $13.28 $13.42 $13.26 1,148,336
2016-01-05 $13.63 $13.78 $13.59 $13.71 $13.55 1,283,244
2016-01-04 $13.47 $13.60 $13.40 $13.52 $13.36 2,191,944
2015-12-31 $13.90 $13.93 $13.81 $13.82 $13.66 1,059,625
2015-12-30 $14.13 $14.24 $13.90 $13.91 $13.75 1,974,767
2015-12-29 $15.20 $15.26 $14.72 $14.72 $14.41 1,246,807
2015-12-28 $14.89 $15.31 $14.86 $15.20 $14.88 2,184,031
2015-12-24 $14.98 $15.05 $14.92 $14.93 $14.61 377,153
2015-12-23 $14.91 $15.00 $14.83 $15.00 $14.68 1,007,755
2015-12-22 $14.61 $14.83 $14.47 $14.77 $14.46 2,007,034
2015-12-21 $14.53 $14.58 $14.24 $14.45 $14.14 1,968,708
2015-12-18 $14.57 $14.77 $14.36 $14.39 $14.08 3,306,644
2015-12-17 $14.91 $14.97 $14.45 $14.52 $14.21 2,293,342
2015-12-16 $14.05 $14.81 $14.00 $14.79 $14.48 2,279,726
2015-12-15 $14.64 $14.80 $14.32 $14.42 $14.11 1,656,981
2015-12-14 $14.66 $14.86 $14.51 $14.65 $14.34 2,338,906
2015-12-11 $14.84 $14.90 $14.49 $14.64 $14.33 1,868,748
2015-12-10 $15.09 $15.30 $14.86 $14.89 $14.57 1,789,727
2015-12-09 $15.46 $15.62 $15.36 $15.47 $15.14 2,066,123
2015-12-08 $14.81 $15.27 $14.80 $15.22 $14.90 2,413,677
2015-12-07 $15.30 $15.45 $15.15 $15.19 $14.87 2,443,363
2015-12-04 $14.89 $15.30 $14.82 $15.13 $14.81 1,673,126
2015-12-03 $15.15 $15.23 $14.83 $14.90 $14.58 2,741,404
2015-12-02 $14.37 $14.67 $14.14 $14.62 $14.31 1,980,721
2015-12-01 $14.29 $14.65 $14.24 $14.52 $14.21 1,979,137
2015-11-30 $14.18 $14.52 $14.15 $14.24 $13.94 3,033,637
2015-11-27 $15.05 $15.06 $14.60 $14.60 $14.29 935,087
2015-11-25 $14.95 $15.33 $14.94 $15.27 $14.94 2,301,541
2015-11-24 $15.07 $15.11 $14.78 $15.03 $14.71 1,445,884
2015-11-23 $15.33 $15.35 $14.98 $15.00 $14.68 1,520,482
2015-11-20 $15.13 $15.45 $15.05 $15.11 $14.79 1,653,672
2015-11-19 $15.03 $15.21 $14.98 $15.05 $14.73 2,422,519
2015-11-18 $14.81 $14.90 $14.49 $14.79 $14.48 2,124,143
2015-11-17 $15.02 $15.10 $14.58 $14.66 $14.35 2,115,074
2015-11-16 $14.47 $14.63 $14.32 $14.60 $14.29 1,185,951
2015-11-13 $14.63 $14.72 $14.35 $14.38 $14.07 2,091,335
2015-11-12 $14.52 $14.67 $14.28 $14.29 $13.99 1,821,735
2015-11-11 $14.78 $14.91 $14.68 $14.86 $14.54 2,464,291
2015-11-10 $14.34 $14.46 $13.97 $14.44 $14.13 2,911,897
2015-11-09 $14.52 $14.74 $14.52 $14.65 $14.34 2,724,736
2015-11-06 $15.08 $15.15 $14.54 $14.84 $14.52 3,013,272
2015-11-05 $14.87 $15.39 $14.72 $15.20 $14.88 3,293,808
2015-11-04 $15.10 $15.30 $14.59 $14.72 $14.41 2,416,983
2015-11-03 $15.13 $15.51 $15.13 $15.48 $15.15 2,832,249
2015-11-02 $15.48 $15.55 $15.12 $15.34 $15.01 2,385,935
2015-10-30 $15.56 $15.60 $15.13 $15.33 $15.00 5,419,294
2015-10-29 $16.95 $17.31 $16.90 $17.28 $16.91 1,890,076
2015-10-28 $17.65 $17.85 $17.29 $17.56 $17.19 1,590,689
2015-10-27 $17.55 $17.71 $17.43 $17.50 $17.13 1,291,813
2015-10-26 $17.96 $18.06 $17.46 $17.61 $17.24 1,594,429
2015-10-23 $17.88 $18.07 $17.68 $17.75 $17.37 1,671,479
2015-10-22 $17.57 $17.83 $17.49 $17.81 $17.43 1,689,974
2015-10-21 $17.08 $17.36 $17.06 $17.27 $16.90 1,749,549
2015-10-20 $17.25 $17.32 $16.95 $17.22 $16.85 1,446,766
2015-10-19 $17.20 $17.34 $16.98 $17.16 $16.79 1,746,403
2015-10-16 $17.29 $17.53 $17.11 $17.43 $17.06 2,306,502
2015-10-15 $16.89 $17.24 $16.84 $17.24 $16.87 2,497,407
2015-10-14 $16.97 $17.11 $16.68 $16.79 $16.43 2,305,482
2015-10-13 $17.39 $17.61 $16.87 $16.88 $16.52 2,812,930
2015-10-12 $17.65 $17.76 $17.43 $17.45 $17.08 1,456,107
2015-10-09 $17.43 $17.86 $17.41 $17.64 $17.26 2,910,139
2015-10-08 $17.35 $17.61 $17.25 $17.30 $16.93 3,162,882
2015-10-07 $17.48 $17.70 $16.87 $17.05 $16.69 2,919,074
2015-10-06 $18.24 $18.33 $17.71 $17.81 $17.43 2,038,610
2015-10-05 $17.88 $18.24 $17.87 $18.19 $17.80 2,683,875
2015-10-02 $17.37 $18.09 $17.26 $18.08 $17.70 2,222,399
2015-10-01 $17.74 $17.75 $17.27 $17.49 $17.12 2,817,867
2015-09-30 $17.78 $17.95 $17.61 $17.79 $17.41 3,110,575
2015-09-29 $16.85 $17.34 $16.72 $17.17 $16.80 2,262,926
2015-09-28 $17.38 $17.44 $16.93 $16.94 $16.58 2,918,134
2015-09-25 $17.34 $17.68 $17.29 $17.41 $17.04 3,429,458
2015-09-24 $16.07 $17.17 $16.04 $17.13 $16.77 4,320,841
2015-09-23 $16.90 $16.96 $16.56 $16.57 $16.22 2,234,294
2015-09-22 $16.89 $17.04 $16.72 $16.96 $16.60 1,664,558
2015-09-21 $17.39 $17.45 $17.17 $17.18 $16.81 1,769,201
2015-09-18 $18.07 $18.11 $17.38 $17.39 $17.02 1,998,635
2015-09-17 $17.92 $18.63 $17.92 $18.34 $17.95 1,632,005
2015-09-16 $18.30 $18.45 $18.23 $18.27 $17.88 2,698,444
2015-09-15 $18.19 $18.31 $18.08 $18.23 $17.84 1,633,442
2015-09-14 $18.05 $18.35 $17.91 $18.30 $17.91 2,274,798
2015-09-11 $18.02 $18.09 $17.89 $17.99 $17.61 1,213,508
2015-09-10 $18.05 $18.23 $17.89 $18.01 $17.63 2,672,123
2015-09-09 $18.89 $19.05 $18.44 $18.45 $18.06 1,554,104
2015-09-08 $18.87 $19.04 $18.62 $18.70 $18.30 1,521,052
2015-09-04 $18.94 $18.96 $18.34 $18.42 $18.03 1,828,716
2015-09-03 $18.55 $19.18 $18.48 $19.01 $18.61 2,585,346
2015-09-02 $18.60 $18.62 $18.31 $18.60 $18.20 2,281,997

BRF S.A. (BRFS) News Headlines

Recent BRF S.A. (BRFS) News
Similar Companies to BRF S.A. (BRFS) in the Packaged Foods Industry
Stock Name Stock Ticker Industry Sector Employees
BRF S.A. BRFS Packaged Foods Consumer Defensive 122,000
Pilgrim`s Pride Corp PPC Packaged Foods Consumer Defensive 49,000
General Mills Inc GIS Packaged Foods Consumer Defensive 43,000
Kraft Heinz Company KHC Packaged Foods Consumer Defensive 41,298
Kellogg Company K Packaged Foods Consumer Defensive 34,000
Conagra Brands Inc CAG Packaged Foods Consumer Defensive 32,500
Hormel Foods Corp HRL Packaged Foods Consumer Defensive 20,000
Post Holdings Inc POST Packaged Foods Consumer Defensive 19,000
J.M. Smucker Company SJM Packaged Foods Consumer Defensive 18,400
Darling Ingredients Inc DAR Packaged Foods Consumer Defensive 16,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.