Cato Corp - Class A (CATO) Exchange: NYSE

  1. Overview
  2. Cato Corp - Class A (CATO)

Data as of May 2, 2025

$2.48 ($0.15) 6.44%

Cato Corp - Class A - Daily Information
Click for more stock information on Cato Corp - Class A.
Daily Information Data
Date May 2, 2025
Open $2.36
Previous Close $2.48
High $2.50
Low $2.36
Adjusted Open $2.36
Previous Adjusted Close $2.48
Adjusted High $2.50
Adjusted Low $2.36

About Cato Corp - Class A (CATO)

Cato Corp - Class A (CATO) is a nationally recognized retail fashion chain with locations throughout the United States. With over 1,400 store locations and an online presence, Cato provides fashionable clothes and accessories at highly competitive value prices. Established in 1946, the company has grown significantly since its inception and now offers 29 private labels, and a wide selection of brand names, providing customers with a broad array of stylish options. As a forward-thinking organization, Cato is committed to providing a unique customer experience and has invested in technology to enhance its merchandise selection and overall shopping experience. The company currently employs over 7,000 people across the United States and Puerto Rico.

Invest in Cato Corp - Class A (CATO)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Cato Corp - Class A (CATO)

Date Open High Low Close Adj.Close Volume
2025-05-02 $2.36 $2.50 $2.36 $2.48 $2.48 20,372
2025-05-01 $2.37 $2.40 $2.33 $2.33 $2.33 39,151
2025-04-30 $2.41 $2.55 $2.32 $2.36 $2.36 40,069
2025-04-29 $2.35 $2.52 $2.35 $2.42 $2.42 33,390
2025-04-28 $2.44 $2.57 $2.32 $2.36 $2.36 76,984
2025-04-25 $2.44 $2.58 $2.35 $2.40 $2.40 14,716
2025-04-24 $2.32 $2.50 $2.32 $2.48 $2.48 14,056
2025-04-23 $2.41 $2.47 $2.29 $2.40 $2.40 50,109
2025-04-22 $2.33 $2.42 $2.32 $2.37 $2.37 15,583
2025-04-21 $2.43 $2.48 $2.31 $2.31 $2.31 25,608
2025-04-17 $2.30 $2.45 $2.27 $2.45 $2.45 22,222
2025-04-16 $2.33 $2.38 $2.28 $2.31 $2.31 21,980
2025-04-15 $2.28 $2.38 $2.19 $2.32 $2.32 35,582
2025-04-14 $2.50 $2.50 $2.25 $2.27 $2.27 57,348
2025-04-11 $2.53 $2.65 $2.41 $2.43 $2.43 37,225
2025-04-10 $2.70 $2.81 $2.52 $2.56 $2.56 21,289
2025-04-09 $2.63 $2.88 $2.54 $2.75 $2.75 29,613
2025-04-08 $2.88 $2.88 $2.53 $2.56 $2.56 55,268
2025-04-07 $2.80 $2.97 $2.71 $2.82 $2.82 36,159
2025-04-04 $2.87 $2.91 $2.74 $2.82 $2.82 51,036
2025-04-03 $3.17 $3.35 $2.87 $2.95 $2.95 36,264
2025-04-02 $3.23 $3.43 $3.20 $3.26 $3.26 19,116
2025-04-01 $3.35 $3.40 $3.20 $3.24 $3.24 35,459
2025-03-31 $3.70 $3.78 $3.24 $3.33 $3.33 73,892
2025-03-28 $3.89 $3.94 $3.70 $3.80 $3.80 54,946
2025-03-27 $3.48 $4.00 $3.33 $3.90 $3.90 241,661
2025-03-26 $3.26 $3.72 $2.87 $3.44 $3.44 271,220
2025-03-25 $3.52 $3.60 $3.25 $3.26 $3.26 56,043
2025-03-24 $3.47 $3.82 $3.20 $3.52 $3.52 161,036
2025-03-21 $3.12 $3.70 $3.12 $3.50 $3.50 291,165
2025-03-20 $2.96 $3.33 $2.88 $3.26 $3.26 123,356
2025-03-19 $3.02 $3.17 $2.97 $3.04 $3.04 36,493
2025-03-18 $2.97 $3.24 $2.83 $3.04 $3.04 207,819
2025-03-17 $3.01 $3.06 $2.93 $2.94 $2.94 68,159
2025-03-14 $2.92 $3.08 $2.91 $3.00 $3.00 37,549
2025-03-13 $2.90 $2.94 $2.81 $2.89 $2.89 29,123
2025-03-12 $2.82 $2.93 $2.81 $2.93 $2.93 66,215
2025-03-11 $2.65 $2.78 $2.64 $2.76 $2.76 88,924
2025-03-10 $2.78 $2.80 $2.66 $2.66 $2.66 97,685
2025-03-07 $2.91 $2.96 $2.74 $2.74 $2.74 86,171
2025-03-06 $2.83 $2.95 $2.83 $2.85 $2.85 49,640
2025-03-05 $2.82 $2.95 $2.75 $2.80 $2.80 66,603
2025-03-04 $2.90 $3.10 $2.82 $2.82 $2.82 65,830
2025-03-03 $3.09 $3.18 $2.94 $2.94 $2.94 59,618
2025-02-28 $3.20 $3.24 $3.06 $3.07 $3.07 67,702
2025-02-27 $3.20 $3.34 $3.15 $3.17 $3.17 38,139
2025-02-26 $3.19 $3.27 $3.15 $3.21 $3.21 39,925
2025-02-25 $3.13 $3.26 $3.12 $3.16 $3.16 70,865
2025-02-24 $3.27 $3.31 $3.11 $3.11 $3.11 56,607
2025-02-21 $3.37 $3.37 $3.25 $3.27 $3.27 40,479
2025-02-20 $3.45 $3.45 $3.31 $3.35 $3.35 24,569
2025-02-19 $3.36 $3.54 $3.36 $3.42 $3.42 28,261
2025-02-18 $3.39 $3.59 $3.29 $3.45 $3.45 202,574
2025-02-14 $3.57 $3.63 $3.41 $3.46 $3.46 25,508
2025-02-13 $3.45 $3.57 $3.44 $3.52 $3.52 25,308
2025-02-12 $3.57 $3.64 $3.50 $3.50 $3.50 17,251
2025-02-11 $3.40 $3.68 $3.40 $3.62 $3.62 39,851
2025-02-10 $3.39 $3.44 $3.34 $3.37 $3.37 44,771
2025-02-07 $3.36 $3.65 $3.36 $3.41 $3.41 120,284
2025-02-06 $3.41 $3.50 $3.35 $3.36 $3.36 24,333
2025-02-05 $3.31 $3.41 $3.31 $3.38 $3.38 27,557
2025-02-04 $3.34 $3.47 $3.28 $3.28 $3.28 34,553
2025-02-03 $3.25 $3.52 $3.17 $3.39 $3.39 70,381
2025-01-31 $3.50 $3.52 $3.35 $3.35 $3.35 45,903
2025-01-30 $3.60 $3.61 $3.45 $3.52 $3.52 40,431
2025-01-29 $3.56 $3.65 $3.53 $3.59 $3.59 19,144
2025-01-28 $3.51 $3.65 $3.46 $3.56 $3.56 24,680
2025-01-27 $3.63 $3.68 $3.55 $3.55 $3.55 38,155
2025-01-24 $3.72 $3.72 $3.58 $3.60 $3.60 25,482
2025-01-23 $3.70 $3.76 $3.58 $3.76 $3.76 29,679
2025-01-22 $3.75 $3.79 $3.64 $3.69 $3.69 14,765
2025-01-21 $3.84 $3.92 $3.76 $3.76 $3.76 118,374
2025-01-17 $3.80 $3.93 $3.71 $3.78 $3.78 30,075
2025-01-16 $3.56 $3.75 $3.52 $3.74 $3.74 30,111
2025-01-15 $3.53 $3.57 $3.45 $3.54 $3.54 23,828
2025-01-14 $3.54 $3.61 $3.36 $3.46 $3.46 143,788
2025-01-13 $3.43 $3.59 $3.40 $3.55 $3.55 51,353
2025-01-10 $3.56 $3.65 $3.41 $3.49 $3.49 25,756
2025-01-08 $3.67 $3.82 $3.50 $3.59 $3.59 304,385
2025-01-07 $3.77 $4.10 $3.61 $3.71 $3.71 240,224
2025-01-06 $3.87 $3.97 $3.72 $3.77 $3.77 106,819
2025-01-03 $3.82 $3.87 $3.68 $3.83 $3.83 43,479
2025-01-02 $3.90 $4.03 $3.66 $3.77 $3.77 37,114
2024-12-31 $3.85 $4.10 $3.81 $3.90 $3.90 219,213
2024-12-30 $3.93 $3.93 $3.59 $3.78 $3.78 98,786
2024-12-27 $3.87 $4.27 $3.77 $3.93 $3.93 498,184
2024-12-26 $3.93 $4.06 $3.83 $3.92 $3.92 67,096
2024-12-24 $3.76 $3.92 $3.70 $3.92 $3.92 18,370
2024-12-23 $3.86 $3.89 $3.74 $3.80 $3.80 49,414
2024-12-20 $3.76 $3.98 $3.72 $3.90 $3.90 92,101
2024-12-19 $4.25 $4.26 $3.78 $3.80 $3.80 112,590
2024-12-18 $3.78 $4.29 $3.74 $4.13 $4.13 559,608
2024-12-17 $3.69 $4.26 $3.69 $3.81 $3.81 376,715
2024-12-16 $3.34 $3.80 $3.29 $3.65 $3.65 756,737
2024-12-13 $3.44 $3.51 $3.33 $3.35 $3.35 111,666
2024-12-12 $3.46 $3.53 $3.40 $3.44 $3.44 86,204
2024-12-11 $3.38 $3.61 $3.37 $3.46 $3.46 476,258
2024-12-10 $3.36 $3.46 $3.25 $3.36 $3.36 85,438
2024-12-09 $3.40 $3.48 $3.33 $3.33 $3.33 99,024
2024-12-06 $3.06 $3.42 $3.05 $3.41 $3.41 254,480
2024-12-05 $3.25 $3.31 $3.05 $3.05 $3.05 164,762
2024-12-04 $3.28 $3.41 $3.19 $3.29 $3.29 262,314
2024-12-03 $3.17 $3.48 $3.10 $3.31 $3.31 305,941
2024-12-02 $3.22 $3.40 $3.15 $3.17 $3.17 353,320
2024-11-29 $3.15 $3.34 $3.13 $3.19 $3.19 347,913
2024-11-27 $3.37 $3.37 $3.02 $3.19 $3.19 830,484
2024-11-26 $3.34 $3.55 $3.25 $3.41 $3.41 369,115
2024-11-25 $3.60 $3.60 $3.23 $3.41 $3.41 399,908
2024-11-22 $4.23 $4.37 $3.35 $3.63 $3.63 955,505
2024-11-21 $5.50 $5.50 $4.73 $4.96 $4.96 212,270
2024-11-20 $6.18 $6.30 $6.03 $6.08 $6.08 36,741
2024-11-19 $5.88 $6.21 $5.73 $6.18 $6.18 61,502
2024-11-18 $5.85 $6.00 $5.77 $5.85 $5.85 57,085
2024-11-15 $6.02 $6.02 $5.77 $5.79 $5.79 33,277
2024-11-14 $5.92 $6.06 $5.91 $6.03 $6.03 29,681
2024-11-13 $5.90 $6.15 $5.88 $5.90 $5.90 29,216
2024-11-12 $6.08 $6.13 $5.86 $5.90 $5.90 48,255
2024-11-11 $6.15 $6.36 $6.06 $6.07 $6.07 65,360
2024-11-08 $6.29 $6.45 $6.07 $6.20 $6.20 55,164
2024-11-07 $6.37 $6.42 $6.31 $6.31 $6.31 26,665
2024-11-06 $6.55 $6.62 $6.30 $6.34 $6.34 57,038
2024-11-05 $6.04 $6.32 $6.04 $6.27 $6.27 56,418
2024-11-04 $6.33 $6.58 $6.09 $6.09 $6.09 65,603
2024-11-01 $6.54 $6.58 $6.29 $6.33 $6.33 63,588
2024-10-31 $6.23 $6.65 $6.11 $6.53 $6.53 82,014
2024-10-30 $6.58 $6.63 $6.20 $6.22 $6.22 77,121
2024-10-29 $6.12 $6.70 $6.09 $6.57 $6.57 260,950
2024-10-28 $5.88 $6.35 $5.80 $6.22 $6.22 310,533
2024-10-25 $5.78 $5.91 $5.67 $5.86 $5.86 54,106
2024-10-24 $5.53 $5.84 $5.48 $5.82 $5.82 91,052
2024-10-23 $5.50 $5.57 $5.28 $5.57 $5.57 41,093
2024-10-22 $5.57 $5.68 $5.51 $5.54 $5.54 67,236
2024-10-21 $5.81 $5.90 $5.58 $5.62 $5.62 51,636
2024-10-18 $5.55 $5.83 $5.50 $5.76 $5.76 96,117
2024-10-17 $5.56 $5.58 $5.50 $5.55 $5.55 29,714
2024-10-16 $5.45 $5.55 $5.45 $5.53 $5.53 21,463
2024-10-15 $5.51 $5.55 $5.43 $5.44 $5.44 23,130
2024-10-14 $5.66 $5.66 $5.49 $5.52 $5.52 27,455
2024-10-11 $5.92 $5.93 $5.58 $5.62 $5.62 44,636
2024-10-10 $5.72 $6.00 $5.63 $5.86 $5.86 150,092
2024-10-09 $5.57 $5.87 $5.51 $5.72 $5.72 306,387
2024-10-08 $5.16 $5.74 $5.12 $5.58 $5.58 184,344
2024-10-07 $4.98 $5.38 $4.98 $5.21 $5.21 129,281
2024-10-04 $4.96 $5.07 $4.95 $4.97 $4.97 34,738
2024-10-03 $4.91 $5.01 $4.90 $4.95 $4.95 44,842
2024-10-02 $4.85 $5.00 $4.85 $4.96 $4.96 81,731
2024-10-01 $4.97 $4.97 $4.78 $4.86 $4.86 66,236
2024-09-30 $5.27 $5.27 $4.90 $4.99 $4.99 75,109
2024-09-27 $4.76 $5.38 $4.76 $5.28 $5.28 221,942
2024-09-26 $4.65 $4.75 $4.65 $4.71 $4.71 21,700
2024-09-25 $4.68 $4.69 $4.62 $4.63 $4.63 26,200
2024-09-24 $4.64 $4.70 $4.63 $4.64 $4.64 34,396
2024-09-23 $4.56 $4.60 $4.55 $4.60 $4.60 30,476
2024-09-20 $4.57 $4.63 $4.55 $4.55 $4.55 84,032
2024-09-19 $4.52 $4.63 $4.50 $4.62 $4.62 42,490
2024-09-18 $4.64 $4.66 $4.46 $4.47 $4.47 90,558
2024-09-17 $4.54 $4.63 $4.50 $4.60 $4.60 42,048
2024-09-16 $4.43 $4.54 $4.43 $4.51 $4.51 86,968
2024-09-13 $4.47 $4.65 $4.47 $4.59 $4.42 113,099
2024-09-12 $4.33 $4.53 $4.33 $4.41 $4.25 75,404
2024-09-11 $4.41 $4.43 $4.27 $4.35 $4.19 95,372
2024-09-10 $4.56 $4.56 $4.38 $4.41 $4.25 94,675
2024-09-09 $4.75 $4.76 $4.48 $4.52 $4.36 208,544
2024-09-06 $4.77 $4.85 $4.75 $4.76 $4.76 40,194
2024-09-05 $4.94 $4.96 $4.75 $4.77 $4.77 146,875
2024-09-04 $4.88 $5.01 $4.82 $4.89 $4.89 61,209
2024-09-03 $4.90 $5.00 $4.85 $4.88 $4.88 49,805
2024-08-30 $4.98 $5.04 $4.84 $4.87 $4.87 126,183
2024-08-29 $4.79 $4.87 $4.71 $4.85 $4.85 97,428
2024-08-28 $4.80 $4.81 $4.73 $4.80 $4.80 76,519
2024-08-27 $4.79 $4.85 $4.79 $4.80 $4.80 31,726
2024-08-26 $4.86 $4.94 $4.81 $4.81 $4.81 43,556
2024-08-23 $4.92 $5.05 $4.90 $4.90 $4.90 26,931
2024-08-22 $4.96 $5.00 $4.88 $4.91 $4.91 27,385
2024-08-21 $4.98 $5.04 $4.96 $5.04 $5.04 27,022
2024-08-20 $4.94 $5.00 $4.91 $4.92 $4.92 34,983
2024-08-19 $4.94 $4.99 $4.88 $4.94 $4.94 36,749
2024-08-16 $4.85 $4.98 $4.85 $4.88 $4.88 34,445
2024-08-15 $4.77 $4.88 $4.77 $4.83 $4.83 41,897
2024-08-14 $4.85 $4.92 $4.77 $4.77 $4.77 86,255
2024-08-13 $4.83 $4.89 $4.67 $4.77 $4.77 85,230
2024-08-12 $4.90 $4.96 $4.83 $4.83 $4.83 48,991
2024-08-09 $4.79 $4.87 $4.77 $4.84 $4.84 27,765
2024-08-08 $4.87 $4.95 $4.75 $4.80 $4.80 52,684
2024-08-07 $4.91 $5.02 $4.82 $4.85 $4.85 69,475
2024-08-06 $4.95 $4.95 $4.83 $4.85 $4.85 53,459
2024-08-05 $4.99 $5.06 $4.86 $4.95 $4.95 124,311
2024-08-02 $5.15 $5.20 $5.06 $5.08 $5.08 74,638
2024-08-01 $5.17 $5.30 $5.12 $5.21 $5.21 84,852
2024-07-31 $5.15 $5.27 $5.08 $5.12 $5.12 73,192
2024-07-30 $5.19 $5.19 $5.07 $5.15 $5.15 64,889
2024-07-29 $5.13 $5.18 $5.12 $5.16 $5.16 40,789
2024-07-26 $5.18 $5.22 $5.10 $5.18 $5.18 48,852
2024-07-25 $5.26 $5.26 $5.11 $5.11 $5.11 95,917
2024-07-24 $5.23 $5.32 $5.17 $5.25 $5.25 39,115
2024-07-23 $5.13 $5.24 $5.11 $5.24 $5.24 41,876
2024-07-22 $5.20 $5.20 $5.11 $5.13 $5.13 66,903
2024-07-19 $5.18 $5.23 $5.12 $5.17 $5.17 37,824
2024-07-18 $5.29 $5.31 $5.17 $5.18 $5.18 57,024
2024-07-17 $5.13 $5.38 $5.13 $5.30 $5.30 79,332
2024-07-16 $5.13 $5.32 $5.13 $5.22 $5.22 87,516
2024-07-15 $5.48 $5.50 $5.17 $5.17 $5.17 122,102
2024-07-12 $5.45 $5.53 $5.39 $5.50 $5.50 90,638
2024-07-11 $5.30 $5.44 $5.26 $5.39 $5.39 78,471
2024-07-10 $5.17 $5.26 $5.15 $5.21 $5.21 54,705
2024-07-09 $5.15 $5.24 $5.12 $5.16 $5.16 67,790
2024-07-08 $5.23 $5.31 $5.16 $5.16 $5.16 164,578
2024-07-05 $5.29 $5.35 $5.19 $5.19 $5.19 82,722
2024-07-03 $5.22 $5.30 $5.20 $5.23 $5.23 46,380
2024-07-02 $5.25 $5.29 $5.15 $5.19 $5.19 138,822
2024-07-01 $5.45 $5.60 $5.22 $5.25 $5.25 332,745
2024-06-28 $5.89 $5.91 $5.47 $5.54 $5.54 2,866,497
2024-06-27 $6.03 $6.03 $5.71 $5.89 $5.89 134,277
2024-06-26 $6.12 $6.23 $5.96 $6.00 $6.00 111,949
2024-06-25 $6.19 $6.22 $5.99 $6.09 $6.09 102,727
2024-06-24 $6.10 $6.38 $6.08 $6.18 $6.18 223,405
2024-06-21 $5.63 $6.15 $5.58 $6.08 $6.08 273,762
2024-06-20 $5.60 $5.62 $5.52 $5.59 $5.59 51,932
2024-06-18 $5.59 $5.68 $5.57 $5.60 $5.60 64,188
2024-06-17 $5.49 $5.67 $5.38 $5.65 $5.65 133,656
2024-06-14 $5.50 $5.57 $5.38 $5.46 $5.46 84,191
2024-06-13 $5.71 $5.71 $5.51 $5.57 $5.57 81,125
2024-06-12 $5.98 $5.98 $5.71 $5.74 $5.74 61,898
2024-06-11 $5.60 $5.81 $5.59 $5.80 $5.80 118,584
2024-06-10 $5.80 $5.83 $5.35 $5.60 $5.60 320,012
2024-06-07 $5.96 $6.20 $5.96 $6.08 $5.90 144,527
2024-06-06 $6.05 $6.10 $5.88 $5.99 $5.81 91,228
2024-06-05 $6.18 $6.18 $6.06 $6.09 $5.91 75,630
2024-06-04 $6.25 $6.26 $6.13 $6.19 $6.01 64,211
2024-06-03 $6.12 $6.26 $6.02 $6.26 $6.08 136,699
2024-05-31 $6.03 $6.11 $5.94 $6.00 $6.00 80,035
2024-05-30 $5.92 $6.07 $5.92 $5.98 $5.98 70,202
2024-05-29 $5.86 $6.06 $5.83 $5.85 $5.85 95,633
2024-05-28 $6.00 $6.05 $5.74 $5.97 $5.97 235,877
2024-05-24 $5.74 $6.08 $5.71 $6.02 $6.02 196,143
2024-05-23 $5.41 $5.82 $5.31 $5.78 $5.78 248,207
2024-05-22 $5.17 $5.19 $5.07 $5.19 $5.19 64,286
2024-05-21 $5.30 $5.34 $5.13 $5.15 $5.15 61,874
2024-05-20 $5.31 $5.39 $5.22 $5.32 $5.32 92,553
2024-05-17 $5.39 $5.43 $5.21 $5.31 $5.31 94,506
2024-05-16 $5.17 $5.35 $5.14 $5.33 $5.33 94,468
2024-05-15 $5.17 $5.20 $5.09 $5.17 $5.17 55,514
2024-05-14 $5.10 $5.17 $5.05 $5.17 $5.17 50,690
2024-05-13 $4.88 $5.07 $4.86 $5.00 $5.00 94,070
2024-05-10 $5.10 $5.10 $4.84 $4.86 $4.86 73,813
2024-05-09 $5.10 $5.12 $5.00 $5.09 $5.09 95,309
2024-05-08 $5.11 $5.15 $5.00 $5.11 $5.11 105,488
2024-05-07 $5.00 $5.18 $4.99 $5.10 $5.10 103,000
2024-05-06 $5.00 $5.02 $4.86 $5.00 $5.00 57,561
2024-05-03 $4.86 $4.97 $4.84 $4.95 $4.95 62,634
2024-05-02 $4.73 $4.90 $4.66 $4.77 $4.77 275,906
2024-05-01 $4.84 $4.85 $4.66 $4.70 $4.70 120,492
2024-04-30 $4.87 $4.90 $4.78 $4.82 $4.82 78,864
2024-04-29 $4.60 $5.02 $4.60 $4.90 $4.90 135,473
2024-04-26 $4.80 $4.81 $4.56 $4.60 $4.60 152,677
2024-04-25 $4.79 $4.89 $4.72 $4.77 $4.77 64,543
2024-04-24 $5.11 $5.11 $4.83 $4.88 $4.88 103,767
2024-04-23 $5.15 $5.17 $4.98 $5.01 $5.01 92,164
2024-04-22 $5.08 $5.18 $5.01 $5.10 $5.10 144,894
2024-04-19 $5.00 $5.15 $5.00 $5.04 $5.04 120,243
2024-04-18 $4.90 $5.03 $4.90 $4.94 $4.94 112,940
2024-04-17 $4.78 $4.95 $4.72 $4.82 $4.82 102,547
2024-04-16 $4.91 $4.91 $4.75 $4.77 $4.77 120,210
2024-04-15 $5.07 $5.13 $4.90 $4.96 $4.96 226,962
2024-04-12 $5.19 $5.20 $5.02 $5.02 $5.02 94,145
2024-04-11 $5.12 $5.42 $5.05 $5.22 $5.22 189,942
2024-04-10 $5.11 $5.20 $5.08 $5.08 $5.08 100,508
2024-04-09 $5.27 $5.29 $5.18 $5.20 $5.20 94,775
2024-04-08 $5.21 $5.34 $5.15 $5.22 $5.22 108,491
2024-04-05 $5.27 $5.30 $5.17 $5.23 $5.23 99,074
2024-04-04 $5.30 $5.45 $5.27 $5.27 $5.27 112,158
2024-04-03 $5.35 $5.39 $5.28 $5.29 $5.29 110,245
2024-04-02 $5.42 $5.49 $5.36 $5.36 $5.36 99,458
2024-04-01 $5.74 $5.86 $5.41 $5.44 $5.44 174,575
2024-03-28 $5.94 $6.05 $5.76 $5.77 $5.77 164,644
2024-03-27 $5.35 $5.95 $5.35 $5.89 $5.89 244,700
2024-03-26 $5.70 $5.82 $5.36 $5.37 $5.37 336,627
2024-03-25 $5.52 $5.57 $5.25 $5.33 $5.33 450,467
2024-03-22 $5.75 $5.81 $5.56 $5.64 $5.47 250,359
2024-03-21 $6.21 $6.30 $5.65 $5.76 $5.58 446,073
2024-03-20 $6.24 $6.40 $6.22 $6.35 $6.15 74,619
2024-03-19 $6.26 $6.32 $6.21 $6.21 $6.02 80,191
2024-03-18 $6.23 $6.41 $6.23 $6.23 $6.04 161,482
2024-03-15 $6.24 $6.42 $6.21 $6.26 $6.07 255,100
2024-03-14 $6.61 $6.69 $6.28 $6.34 $6.14 127,411
2024-03-13 $6.60 $6.70 $6.52 $6.54 $6.34 54,580
2024-03-12 $6.60 $6.64 $6.52 $6.61 $6.41 63,121
2024-03-11 $6.60 $6.60 $6.55 $6.55 $6.35 61,655
2024-03-08 $6.63 $6.63 $6.53 $6.55 $6.35 57,798
2024-03-07 $6.58 $6.60 $6.47 $6.55 $6.35 45,314
2024-03-06 $6.56 $6.56 $6.42 $6.51 $6.31 48,403
2024-03-05 $6.54 $6.65 $6.51 $6.54 $6.34 70,534
2024-03-04 $6.43 $6.61 $6.43 $6.60 $6.40 69,760
2024-03-01 $6.60 $6.60 $6.40 $6.45 $6.25 148,556
2024-02-29 $6.51 $6.63 $6.45 $6.61 $6.41 55,498
2024-02-28 $6.49 $6.51 $6.36 $6.45 $6.25 50,274
2024-02-27 $6.48 $6.54 $6.46 $6.50 $6.30 54,861
2024-02-26 $6.30 $6.44 $6.30 $6.44 $6.24 52,953
2024-02-23 $6.48 $6.48 $6.26 $6.34 $6.14 265,821
2024-02-22 $6.59 $6.62 $6.43 $6.48 $6.28 86,197
2024-02-21 $6.75 $6.83 $6.57 $6.61 $6.41 75,506
2024-02-20 $6.93 $6.93 $6.73 $6.78 $6.57 90,867
2024-02-16 $6.95 $7.05 $6.84 $6.95 $6.74 79,654
2024-02-15 $6.86 $7.00 $6.76 $7.00 $6.78 61,229
2024-02-14 $6.72 $6.92 $6.63 $6.85 $6.64 61,061
2024-02-13 $6.76 $6.81 $6.60 $6.67 $6.46 109,057
2024-02-12 $6.98 $7.05 $6.88 $6.94 $6.73 82,644
2024-02-09 $6.83 $7.00 $6.81 $6.94 $6.94 45,518
2024-02-08 $6.82 $7.02 $6.77 $6.85 $6.85 46,139
2024-02-07 $6.85 $6.95 $6.69 $6.82 $6.82 213,385
2024-02-06 $6.79 $6.91 $6.79 $6.85 $6.85 37,519
2024-02-05 $6.84 $6.89 $6.74 $6.78 $6.78 79,089
2024-02-02 $6.93 $7.05 $6.82 $6.88 $6.88 50,162
2024-02-01 $6.80 $7.04 $6.73 $7.00 $7.00 52,229
2024-01-31 $6.98 $6.98 $6.76 $6.76 $6.76 55,954
2024-01-30 $7.04 $7.11 $6.83 $6.88 $6.88 64,862
2024-01-29 $7.05 $7.20 $6.95 $7.10 $7.10 64,969
2024-01-26 $7.15 $7.20 $6.91 $6.93 $6.93 33,289
2024-01-25 $7.12 $7.12 $6.93 $7.12 $7.12 32,573
2024-01-24 $7.17 $7.17 $6.91 $7.01 $7.01 39,709
2024-01-23 $7.37 $7.37 $7.12 $7.13 $7.13 33,265
2024-01-22 $7.24 $7.33 $7.05 $7.29 $7.29 57,835
2024-01-19 $7.17 $7.24 $7.05 $7.19 $7.19 98,827
2024-01-18 $6.97 $7.14 $6.85 $7.12 $7.12 64,725
2024-01-17 $6.81 $6.99 $6.81 $6.95 $6.95 46,665
2024-01-16 $7.02 $7.02 $6.75 $6.85 $6.85 80,392
2024-01-12 $7.09 $7.17 $7.00 $7.02 $7.02 28,030
2024-01-11 $7.02 $7.03 $6.87 $6.99 $6.99 54,644
2024-01-10 $7.15 $7.30 $6.97 $7.09 $7.09 73,175
2024-01-09 $7.14 $7.24 $7.11 $7.18 $7.18 70,909
2024-01-08 $6.97 $7.23 $6.97 $7.23 $7.23 43,654
2024-01-05 $7.01 $7.14 $6.97 $7.04 $7.04 191,009
2024-01-04 $7.05 $7.08 $6.92 $7.00 $7.00 93,173
2024-01-03 $7.28 $7.28 $7.02 $7.06 $7.06 65,863
2024-01-02 $7.16 $7.34 $7.16 $7.31 $7.31 51,810
2023-12-29 $7.45 $7.46 $7.13 $7.14 $7.14 61,874
2023-12-28 $7.20 $7.80 $7.16 $7.44 $7.44 196,606
2023-12-27 $7.20 $7.20 $7.07 $7.13 $7.13 77,641
2023-12-26 $7.12 $7.20 $7.03 $7.15 $7.15 88,740
2023-12-22 $7.04 $7.20 $7.01 $7.12 $7.12 163,213
2023-12-21 $6.90 $7.02 $6.90 $7.02 $7.02 72,263
2023-12-20 $7.10 $7.22 $6.93 $6.97 $6.97 94,629
2023-12-19 $6.92 $7.17 $6.92 $7.14 $7.14 77,780
2023-12-18 $6.91 $7.00 $6.75 $6.95 $6.95 79,132
2023-12-15 $7.01 $7.01 $6.75 $6.94 $6.94 194,184
2023-12-14 $6.99 $7.12 $6.86 $7.10 $6.93 121,810
2023-12-13 $6.68 $6.88 $6.60 $6.85 $6.69 249,306
2023-12-12 $6.68 $6.74 $6.60 $6.67 $6.51 74,554
2023-12-11 $6.80 $7.02 $6.67 $6.68 $6.52 90,752
2023-12-08 $6.79 $6.85 $6.73 $6.82 $6.66 52,969
2023-12-07 $6.73 $6.81 $6.67 $6.78 $6.62 85,857
2023-12-06 $6.82 $7.04 $6.62 $6.72 $6.56 104,524
2023-12-05 $6.92 $6.99 $6.78 $6.79 $6.63 45,859
2023-12-04 $7.11 $7.13 $6.90 $6.91 $6.74 38,715
2023-12-01 $6.93 $7.24 $6.83 $7.13 $7.13 127,829
2023-11-30 $6.90 $7.00 $6.83 $6.92 $6.92 70,732
2023-11-29 $6.82 $6.93 $6.77 $6.92 $6.92 40,914
2023-11-28 $6.72 $6.85 $6.72 $6.76 $6.76 32,727
2023-11-27 $6.73 $6.96 $6.70 $6.75 $6.75 75,340
2023-11-24 $6.72 $6.79 $6.62 $6.73 $6.73 31,275
2023-11-22 $6.91 $6.92 $6.73 $6.78 $6.78 49,191
2023-11-21 $6.80 $6.87 $6.72 $6.83 $6.83 48,674
2023-11-20 $6.97 $6.97 $6.70 $6.84 $6.84 60,484
2023-11-17 $7.05 $7.08 $6.84 $6.99 $6.99 75,882
2023-11-16 $7.40 $7.47 $6.54 $7.01 $7.01 503,837
2023-11-15 $7.30 $7.43 $7.30 $7.32 $7.32 60,377
2023-11-14 $7.11 $7.24 $6.96 $7.21 $7.21 66,191
2023-11-13 $7.05 $7.07 $6.94 $6.97 $6.97 38,966
2023-11-10 $6.92 $7.06 $6.91 $7.03 $7.03 49,101
2023-11-09 $7.12 $7.16 $6.92 $6.96 $6.96 55,901
2023-11-08 $7.04 $7.13 $7.02 $7.10 $7.10 57,100
2023-11-07 $7.00 $7.17 $6.97 $7.08 $7.08 70,893
2023-11-06 $7.14 $7.25 $6.97 $7.00 $7.00 53,807
2023-11-03 $7.20 $7.25 $7.08 $7.17 $7.17 86,781
2023-11-02 $7.12 $7.22 $7.02 $7.08 $7.08 57,290
2023-11-01 $7.15 $7.21 $6.99 $7.06 $7.06 48,491
2023-10-31 $7.18 $7.18 $7.01 $7.13 $7.13 55,541
2023-10-30 $7.01 $7.17 $7.00 $7.13 $7.13 53,400
2023-10-27 $7.10 $7.12 $6.91 $6.97 $6.97 140,947
2023-10-26 $7.15 $7.18 $7.07 $7.11 $7.11 59,064
2023-10-25 $7.17 $7.21 $7.07 $7.10 $7.10 38,480
2023-10-24 $7.15 $7.22 $7.04 $7.16 $7.16 74,492
2023-10-23 $7.19 $7.28 $7.06 $7.07 $7.07 65,249
2023-10-20 $7.39 $7.42 $7.23 $7.25 $7.25 36,031
2023-10-19 $7.50 $7.53 $7.33 $7.35 $7.35 33,133
2023-10-18 $7.39 $7.52 $7.24 $7.48 $7.48 86,454
2023-10-17 $7.16 $7.51 $7.16 $7.43 $7.43 118,739
2023-10-16 $7.35 $7.42 $7.14 $7.17 $7.17 109,958
2023-10-13 $7.27 $7.34 $7.20 $7.25 $7.25 51,233
2023-10-12 $7.37 $7.44 $7.19 $7.27 $7.27 53,819
2023-10-11 $7.44 $7.47 $7.27 $7.34 $7.34 61,817
2023-10-10 $7.28 $7.54 $7.28 $7.44 $7.44 53,149
2023-10-09 $7.42 $7.47 $7.22 $7.30 $7.30 54,470
2023-10-06 $7.31 $7.58 $7.23 $7.47 $7.47 94,629
2023-10-05 $7.42 $7.50 $7.25 $7.29 $7.29 67,905
2023-10-04 $7.41 $7.51 $7.31 $7.42 $7.42 42,085
2023-10-03 $7.49 $7.64 $7.28 $7.48 $7.48 125,383
2023-10-02 $7.63 $7.63 $7.00 $7.40 $7.40 332,337
2023-09-29 $7.82 $7.95 $7.30 $7.66 $7.66 262,620
2023-09-28 $8.45 $8.58 $7.68 $7.82 $7.82 440,747
2023-09-27 $8.10 $8.44 $8.00 $8.38 $8.38 222,057
2023-09-26 $7.99 $8.21 $7.86 $8.02 $8.02 359,326
2023-09-25 $8.10 $8.14 $7.93 $7.98 $7.98 110,681
2023-09-22 $7.84 $8.18 $7.74 $7.97 $7.97 151,433
2023-09-21 $7.37 $8.27 $7.32 $7.90 $7.90 643,787
2023-09-20 $7.37 $7.58 $7.34 $7.36 $7.36 69,071
2023-09-19 $7.40 $7.44 $7.30 $7.34 $7.34 34,179
2023-09-18 $7.47 $7.47 $7.33 $7.37 $7.37 32,325
2023-09-15 $7.48 $7.57 $7.39 $7.43 $7.43 139,519
2023-09-14 $7.33 $7.55 $7.33 $7.51 $7.51 45,210
2023-09-13 $7.44 $7.44 $7.22 $7.31 $7.31 103,721
2023-09-12 $7.50 $7.53 $7.38 $7.41 $7.41 62,650
2023-09-11 $7.53 $7.58 $7.50 $7.52 $7.52 52,244
2023-09-08 $7.50 $7.58 $7.50 $7.52 $7.52 86,108
2023-09-07 $7.67 $7.78 $7.60 $7.68 $7.51 196,349
2023-09-06 $7.75 $7.93 $7.62 $7.64 $7.47 48,129
2023-09-05 $7.73 $7.84 $7.65 $7.65 $7.48 63,430
2023-09-01 $7.80 $7.87 $7.70 $7.70 $7.53 47,891
2023-08-31 $7.79 $7.82 $7.75 $7.75 $7.58 36,921
2023-08-30 $7.82 $7.89 $7.79 $7.80 $7.63 35,135
2023-08-29 $7.77 $7.92 $7.70 $7.82 $7.65 63,719
2023-08-28 $7.76 $7.88 $7.70 $7.79 $7.62 56,594
2023-08-25 $7.69 $7.82 $7.69 $7.76 $7.76 18,960
2023-08-24 $7.73 $7.78 $7.68 $7.70 $7.70 37,949
2023-08-23 $7.66 $7.81 $7.63 $7.77 $7.77 32,315
2023-08-22 $7.82 $7.82 $7.63 $7.66 $7.66 66,914
2023-08-21 $7.99 $7.99 $7.76 $7.82 $7.82 53,855
2023-08-18 $7.72 $7.92 $7.72 $7.91 $7.91 26,770
2023-08-17 $7.76 $7.92 $7.71 $7.80 $7.80 56,985
2023-08-16 $7.93 $8.04 $7.75 $7.82 $7.82 53,195
2023-08-15 $7.94 $7.98 $7.86 $7.90 $7.90 39,102
2023-08-14 $7.94 $7.97 $7.87 $7.96 $7.96 41,354
2023-08-11 $8.00 $8.10 $7.90 $7.92 $7.92 61,742
2023-08-10 $8.10 $8.11 $7.91 $7.97 $7.97 78,254
2023-08-09 $8.19 $8.19 $7.90 $8.05 $8.05 86,151
2023-08-08 $8.28 $8.28 $8.10 $8.12 $8.12 47,175
2023-08-07 $8.40 $8.40 $8.21 $8.30 $8.30 52,528
2023-08-04 $8.52 $8.58 $8.38 $8.39 $8.39 31,586
2023-08-03 $8.45 $8.54 $8.31 $8.52 $8.52 54,402
2023-08-02 $8.38 $8.48 $8.32 $8.44 $8.44 38,574
2023-08-01 $8.54 $8.58 $8.46 $8.50 $8.50 66,411
2023-07-31 $8.44 $8.78 $8.40 $8.50 $8.50 183,841
2023-07-28 $8.30 $8.42 $8.25 $8.36 $8.36 62,702
2023-07-27 $8.43 $8.43 $8.25 $8.27 $8.27 30,681
2023-07-26 $8.46 $8.55 $8.33 $8.39 $8.39 42,288
2023-07-25 $8.33 $8.54 $8.31 $8.43 $8.43 58,085
2023-07-24 $8.34 $8.34 $8.22 $8.33 $8.33 52,306
2023-07-21 $8.36 $8.36 $8.20 $8.32 $8.32 50,864
2023-07-20 $8.27 $8.36 $8.25 $8.33 $8.33 38,432
2023-07-19 $8.26 $8.29 $8.07 $8.26 $8.26 92,285
2023-07-18 $8.23 $8.33 $8.17 $8.25 $8.25 35,464
2023-07-17 $8.20 $8.32 $8.11 $8.14 $8.14 60,878
2023-07-14 $8.11 $8.21 $8.03 $8.17 $8.17 61,694
2023-07-13 $8.08 $8.13 $8.02 $8.11 $8.11 40,295
2023-07-12 $8.21 $8.21 $8.02 $8.07 $8.07 52,857
2023-07-11 $8.28 $8.28 $8.04 $8.12 $8.12 43,485
2023-07-10 $8.29 $8.37 $8.21 $8.24 $8.24 32,236
2023-07-07 $8.20 $8.38 $8.12 $8.29 $8.29 139,461
2023-07-06 $8.20 $8.22 $7.96 $8.19 $8.19 49,914
2023-07-05 $8.15 $8.41 $8.14 $8.25 $8.25 65,463
2023-07-03 $7.99 $8.18 $7.99 $8.09 $8.09 32,323
2023-06-30 $8.08 $8.09 $8.00 $8.03 $8.03 43,061
2023-06-29 $8.07 $8.17 $8.01 $8.04 $8.04 27,236
2023-06-28 $8.18 $8.25 $8.00 $8.03 $8.03 42,000
2023-06-27 $8.07 $8.26 $8.07 $8.16 $8.16 45,656
2023-06-26 $8.23 $8.41 $8.00 $8.02 $8.02 68,558
2023-06-23 $7.97 $8.42 $7.96 $8.20 $8.20 383,942
2023-06-22 $7.90 $8.26 $7.89 $8.05 $8.05 98,195
2023-06-21 $7.98 $8.06 $7.86 $7.88 $7.88 55,175
2023-06-20 $7.93 $8.00 $7.83 $7.98 $7.98 59,962
2023-06-16 $8.19 $8.19 $7.94 $8.01 $8.01 96,579
2023-06-15 $8.05 $8.16 $8.01 $8.11 $8.11 41,621
2023-06-14 $8.19 $8.30 $8.05 $8.10 $8.10 37,352
2023-06-13 $8.14 $8.26 $8.08 $8.19 $8.19 44,525
2023-06-12 $8.10 $8.11 $7.93 $8.08 $8.08 58,383
2023-06-09 $8.19 $8.26 $7.98 $8.05 $8.05 60,252
2023-06-08 $8.56 $8.59 $8.30 $8.34 $8.17 61,532
2023-06-07 $8.45 $8.62 $8.44 $8.58 $8.58 63,930
2023-06-06 $7.98 $8.42 $7.98 $8.40 $8.40 55,225
2023-06-05 $8.18 $8.21 $7.95 $7.97 $7.97 48,901
2023-06-02 $8.07 $8.31 $8.01 $8.29 $8.29 76,677
2023-06-01 $8.04 $8.15 $7.91 $7.94 $7.94 90,691
2023-05-31 $8.40 $8.40 $7.91 $8.06 $8.06 92,783
2023-05-30 $8.57 $8.61 $8.37 $8.40 $8.40 18,582
2023-05-26 $8.34 $8.60 $8.34 $8.58 $8.58 40,049
2023-05-25 $8.61 $8.64 $8.27 $8.39 $8.39 56,842
2023-05-24 $8.76 $8.76 $8.58 $8.63 $8.63 47,846
2023-05-23 $8.40 $8.91 $8.40 $8.76 $8.76 119,611
2023-05-22 $8.36 $8.42 $8.24 $8.28 $8.28 212,132
2023-05-19 $8.43 $8.45 $8.25 $8.36 $8.36 63,831
2023-05-18 $8.30 $8.39 $8.25 $8.36 $8.36 49,898
2023-05-17 $8.09 $8.30 $8.05 $8.27 $8.27 107,732
2023-05-16 $8.06 $8.08 $8.00 $8.03 $8.03 53,315
2023-05-15 $8.20 $8.23 $8.06 $8.11 $8.11 55,941
2023-05-12 $8.25 $8.28 $8.17 $8.23 $8.23 38,544
2023-05-11 $8.19 $8.28 $8.13 $8.23 $8.23 74,728
2023-05-10 $8.30 $8.30 $8.11 $8.19 $8.19 106,183
2023-05-09 $8.27 $8.30 $8.20 $8.23 $8.23 42,110
2023-05-08 $8.38 $8.38 $8.24 $8.27 $8.27 36,444
2023-05-05 $8.30 $8.37 $8.21 $8.33 $8.33 46,485
2023-05-04 $8.18 $8.30 $8.04 $8.22 $8.22 68,381
2023-05-03 $8.27 $8.38 $8.23 $8.24 $8.24 94,177
2023-05-02 $8.22 $8.29 $8.12 $8.25 $8.25 93,265
2023-05-01 $8.25 $8.39 $8.20 $8.22 $8.22 57,495
2023-04-28 $8.33 $8.39 $8.21 $8.25 $8.25 57,636
2023-04-27 $8.32 $8.43 $8.25 $8.30 $8.30 41,031
2023-04-26 $8.17 $8.32 $8.17 $8.30 $8.30 53,630
2023-04-25 $8.32 $8.40 $8.17 $8.22 $8.22 109,417
2023-04-24 $8.43 $8.46 $8.36 $8.39 $8.39 73,011
2023-04-21 $8.46 $8.46 $8.36 $8.41 $8.41 56,143
2023-04-20 $8.46 $8.52 $8.39 $8.48 $8.48 42,873
2023-04-19 $8.52 $8.63 $8.40 $8.52 $8.52 38,906
2023-04-18 $8.67 $8.71 $8.48 $8.52 $8.52 57,595
2023-04-17 $8.46 $8.75 $8.46 $8.66 $8.66 72,567
2023-04-14 $8.52 $8.65 $8.50 $8.51 $8.51 42,977
2023-04-13 $8.50 $8.63 $8.48 $8.55 $8.55 156,861
2023-04-12 $8.66 $8.72 $8.45 $8.47 $8.47 69,063
2023-04-11 $8.63 $8.73 $8.59 $8.64 $8.64 47,892
2023-04-10 $8.52 $8.66 $8.52 $8.58 $8.58 74,094
2023-04-06 $8.68 $8.68 $8.45 $8.55 $8.55 65,464
2023-04-05 $8.51 $8.76 $8.47 $8.69 $8.69 94,296
2023-04-04 $8.78 $8.78 $8.52 $8.59 $8.59 55,818
2023-04-03 $8.85 $8.95 $8.65 $8.71 $8.71 55,192
2023-03-31 $8.92 $8.94 $8.72 $8.84 $8.84 50,893
2023-03-30 $8.81 $9.13 $8.78 $8.89 $8.89 155,757
2023-03-29 $8.84 $8.90 $8.63 $8.74 $8.74 55,800
2023-03-28 $8.79 $8.90 $8.63 $8.78 $8.78 99,354
2023-03-27 $8.78 $8.89 $8.62 $8.80 $8.80 110,500
2023-03-24 $8.58 $8.76 $8.55 $8.69 $8.69 162,746
2023-03-23 $8.67 $8.80 $8.56 $8.62 $8.62 118,275
2023-03-22 $8.91 $8.98 $8.57 $8.63 $8.63 147,136
2023-03-21 $8.81 $9.06 $8.71 $8.93 $8.93 89,501
2023-03-20 $8.52 $8.96 $8.52 $8.71 $8.71 178,582
2023-03-17 $8.58 $8.73 $8.52 $8.62 $8.62 181,745
2023-03-16 $8.80 $8.90 $8.58 $8.70 $8.70 115,050
2023-03-15 $8.65 $8.89 $8.56 $8.85 $8.85 127,625
2023-03-14 $8.90 $9.10 $8.78 $8.85 $8.85 91,386
2023-03-13 $8.84 $9.05 $8.65 $8.73 $8.73 236,308
2023-03-10 $8.89 $9.07 $8.76 $8.96 $8.96 173,216
2023-03-09 $9.21 $9.23 $8.92 $8.95 $8.95 131,055
2023-03-08 $9.21 $9.35 $9.12 $9.17 $9.17 71,903
2023-03-07 $9.02 $9.23 $9.02 $9.19 $9.19 51,990
2023-03-06 $9.31 $9.31 $8.96 $9.04 $9.04 204,261
2023-03-03 $9.30 $9.31 $9.03 $9.29 $9.29 50,796
2023-03-02 $9.32 $9.44 $9.15 $9.25 $9.25 54,869
2023-03-01 $9.14 $9.42 $9.07 $9.38 $9.38 75,059
2023-02-28 $9.32 $9.50 $9.23 $9.25 $9.25 52,813
2023-02-27 $9.33 $9.43 $9.17 $9.34 $9.34 49,630
2023-02-24 $9.28 $9.33 $9.08 $9.24 $9.24 72,262
2023-02-23 $9.20 $9.32 $9.03 $9.22 $9.22 59,965
2023-02-22 $9.16 $9.23 $9.04 $9.13 $9.13 76,836
2023-02-21 $9.31 $9.42 $9.10 $9.13 $9.13 108,682
2023-02-17 $9.38 $9.59 $9.23 $9.46 $9.46 136,980
2023-02-16 $9.43 $9.47 $9.27 $9.30 $9.30 126,157
2023-02-15 $9.43 $9.56 $9.39 $9.53 $9.53 55,634
2023-02-14 $9.57 $9.77 $9.29 $9.49 $9.49 110,782
2023-02-13 $9.32 $9.68 $9.31 $9.65 $9.65 93,296
2023-02-10 $9.26 $9.40 $9.20 $9.37 $9.37 134,115
2023-02-09 $9.54 $9.60 $9.33 $9.35 $9.35 70,107
2023-02-08 $9.56 $9.65 $9.36 $9.43 $9.43 91,573
2023-02-07 $9.75 $9.79 $9.32 $9.68 $9.68 160,605
2023-02-06 $10.14 $10.14 $9.79 $9.84 $9.84 102,466
2023-02-03 $10.24 $10.39 $10.15 $10.16 $10.16 50,361
2023-02-02 $10.18 $10.45 $10.18 $10.30 $10.30 85,743
2023-02-01 $9.89 $10.29 $9.89 $10.14 $10.14 70,121
2023-01-31 $10.03 $10.06 $9.86 $9.94 $9.94 107,597
2023-01-30 $10.06 $10.12 $9.87 $9.92 $9.92 70,323
2023-01-27 $10.14 $10.23 $9.99 $10.12 $10.12 47,423
2023-01-26 $10.22 $10.25 $10.06 $10.18 $10.18 40,063
2023-01-25 $10.02 $10.17 $9.92 $10.16 $10.16 49,159
2023-01-24 $10.22 $10.22 $10.04 $10.08 $10.08 42,107
2023-01-23 $10.23 $10.32 $10.05 $10.29 $10.29 107,734
2023-01-20 $10.12 $10.27 $9.91 $10.23 $10.23 88,427
2023-01-19 $9.95 $10.08 $9.78 $10.06 $10.06 82,159
2023-01-18 $10.07 $10.21 $9.95 $9.99 $9.99 86,159
2023-01-17 $10.27 $10.27 $10.05 $10.11 $10.11 71,828
2023-01-13 $10.27 $10.38 $10.06 $10.28 $10.28 112,681
2023-01-12 $10.67 $10.67 $10.40 $10.42 $10.42 69,245
2023-01-11 $10.20 $10.45 $10.20 $10.44 $10.44 78,014
2023-01-10 $9.85 $10.15 $9.74 $10.14 $10.14 113,197
2023-01-09 $9.86 $10.07 $9.73 $9.90 $9.90 129,439
2023-01-06 $9.52 $9.96 $9.52 $9.83 $9.83 137,988
2023-01-05 $9.39 $9.52 $9.24 $9.43 $9.43 120,250
2023-01-04 $9.72 $9.73 $9.49 $9.51 $9.51 128,956
2023-01-03 $9.36 $9.63 $9.33 $9.59 $9.59 180,445
2022-12-30 $9.29 $9.49 $9.29 $9.33 $9.33 109,229
2022-12-29 $9.09 $9.73 $9.08 $9.43 $9.43 207,213
2022-12-28 $9.13 $9.22 $9.03 $9.04 $9.04 126,280
2022-12-27 $9.16 $9.46 $9.11 $9.20 $9.20 133,269
2022-12-23 $9.06 $9.24 $9.02 $9.18 $9.18 128,508
2022-12-22 $8.99 $9.08 $8.51 $9.02 $9.02 334,266
2022-12-21 $9.19 $9.35 $9.14 $9.26 $9.09 267,516
2022-12-20 $8.90 $9.13 $8.84 $9.09 $8.92 284,960
2022-12-19 $8.65 $9.04 $8.49 $8.92 $8.75 614,033
2022-12-16 $8.71 $9.01 $8.40 $8.55 $8.39 5,118,856
2022-12-15 $9.00 $9.18 $8.84 $8.89 $8.73 405,077
2022-12-14 $9.10 $9.25 $8.87 $9.07 $8.90 417,598
2022-12-13 $9.61 $9.61 $9.07 $9.10 $8.93 550,884
2022-12-12 $9.16 $9.38 $8.96 $9.27 $9.10 428,656
2022-12-09 $9.31 $9.36 $9.14 $9.19 $9.02 293,338
2022-12-08 $9.37 $9.50 $9.23 $9.36 $9.19 200,736
2022-12-07 $9.29 $9.49 $9.18 $9.29 $9.12 218,019
2022-12-06 $9.38 $9.80 $9.30 $9.43 $9.26 339,697
2022-12-05 $8.73 $9.70 $8.73 $9.42 $9.25 465,887
2022-12-02 $9.99 $10.34 $9.99 $10.09 $10.09 78,231
2022-12-01 $10.47 $10.58 $10.10 $10.16 $10.16 45,393
2022-11-30 $10.35 $10.43 $10.16 $10.40 $10.40 69,507
2022-11-29 $10.17 $10.43 $10.12 $10.27 $10.27 85,700
2022-11-28 $10.40 $10.69 $10.11 $10.25 $10.25 54,816
2022-11-25 $10.42 $10.78 $10.37 $10.45 $10.45 31,239
2022-11-23 $10.17 $10.42 $10.17 $10.37 $10.37 32,077
2022-11-22 $10.28 $10.55 $10.23 $10.31 $10.31 50,347
2022-11-21 $10.16 $10.23 $9.92 $10.17 $10.17 76,677
2022-11-18 $10.45 $10.58 $9.86 $10.22 $10.22 70,622
2022-11-17 $10.83 $10.85 $9.88 $10.16 $10.16 97,474
2022-11-16 $11.48 $11.48 $10.72 $10.92 $10.92 98,645
2022-11-15 $11.46 $11.90 $11.46 $11.61 $11.61 76,583
2022-11-14 $11.35 $11.72 $11.19 $11.37 $11.37 55,645
2022-11-11 $11.52 $11.64 $11.43 $11.44 $11.44 43,271
2022-11-10 $11.12 $11.47 $11.12 $11.47 $11.47 52,106
2022-11-09 $11.25 $11.31 $10.79 $10.82 $10.82 70,394
2022-11-08 $11.85 $11.85 $11.16 $11.29 $11.29 47,722
2022-11-07 $11.85 $11.92 $11.70 $11.85 $11.85 63,774
2022-11-04 $11.71 $11.88 $11.57 $11.84 $11.84 55,415
2022-11-03 $11.56 $11.60 $11.33 $11.58 $11.58 49,820
2022-11-02 $11.90 $11.96 $11.53 $11.60 $11.60 76,071
2022-11-01 $12.07 $12.11 $11.89 $12.07 $12.07 61,187
2022-10-31 $11.92 $12.01 $11.83 $11.91 $11.91 60,460
2022-10-28 $11.77 $12.07 $11.65 $11.91 $11.91 105,026
2022-10-27 $11.77 $12.00 $11.60 $11.67 $11.67 53,409
2022-10-26 $11.66 $11.84 $11.50 $11.64 $11.64 51,175
2022-10-25 $11.29 $11.67 $11.29 $11.56 $11.56 44,821
2022-10-24 $10.95 $11.33 $10.85 $11.22 $11.22 65,979
2022-10-21 $10.60 $10.89 $10.60 $10.88 $10.88 48,055
2022-10-20 $10.58 $10.75 $10.35 $10.53 $10.53 60,149
2022-10-19 $10.39 $10.63 $10.33 $10.62 $10.62 87,197
2022-10-18 $10.37 $10.52 $10.31 $10.40 $10.40 48,501
2022-10-17 $9.99 $10.27 $9.98 $10.26 $10.26 94,408
2022-10-14 $9.94 $10.03 $9.85 $9.89 $9.89 52,034
2022-10-13 $9.48 $9.93 $9.37 $9.80 $9.80 84,142
2022-10-12 $9.62 $9.71 $9.52 $9.59 $9.59 42,303
2022-10-11 $9.53 $9.89 $9.53 $9.67 $9.67 84,442
2022-10-10 $9.53 $9.67 $9.47 $9.57 $9.57 60,876
2022-10-07 $9.48 $9.59 $9.47 $9.55 $9.55 87,409
2022-10-06 $9.84 $9.97 $9.55 $9.61 $9.61 50,941
2022-10-05 $9.80 $9.91 $9.58 $9.81 $9.81 105,303
2022-10-04 $9.85 $10.05 $9.77 $9.94 $9.94 74,059
2022-10-03 $9.56 $9.79 $9.49 $9.71 $9.71 84,054
2022-09-30 $9.43 $9.72 $9.38 $9.54 $9.54 135,138
2022-09-29 $9.70 $9.70 $9.44 $9.55 $9.55 76,799
2022-09-28 $9.45 $9.83 $9.45 $9.76 $9.76 77,389
2022-09-27 $9.49 $9.71 $9.47 $9.50 $9.50 77,860
2022-09-26 $9.52 $9.75 $9.37 $9.46 $9.46 220,503
2022-09-23 $9.65 $9.84 $9.48 $9.60 $9.60 147,293
2022-09-22 $9.41 $10.14 $9.41 $9.81 $9.81 193,232
2022-09-21 $9.46 $9.62 $9.35 $9.40 $9.40 147,390
2022-09-20 $9.45 $9.51 $9.23 $9.43 $9.43 94,485
2022-09-19 $9.60 $9.79 $9.50 $9.56 $9.56 89,358
2022-09-16 $9.21 $9.64 $9.07 $9.64 $9.64 436,601
2022-09-15 $9.44 $9.59 $9.23 $9.29 $9.29 211,286
2022-09-14 $9.45 $9.53 $9.27 $9.43 $9.43 125,199
2022-09-13 $9.71 $9.74 $9.43 $9.46 $9.46 173,556
2022-09-12 $9.80 $9.87 $9.71 $9.75 $9.75 113,105
2022-09-09 $9.63 $9.90 $9.60 $9.71 $9.71 100,599
2022-09-08 $9.90 $10.05 $9.57 $9.84 $9.84 112,973
2022-09-07 $9.90 $10.04 $9.61 $9.90 $9.90 156,051
2022-09-06 $10.34 $10.44 $9.47 $9.88 $9.88 169,821
2022-09-02 $10.69 $10.80 $10.35 $10.43 $10.43 76,293
2022-09-01 $10.71 $10.84 $10.54 $10.70 $10.70 86,539
2022-08-31 $11.08 $11.08 $10.70 $10.81 $10.81 83,858
2022-08-30 $11.15 $11.15 $10.95 $11.12 $11.12 51,101
2022-08-29 $11.05 $11.22 $11.01 $11.16 $11.16 72,429
2022-08-26 $11.86 $11.99 $11.14 $11.18 $11.18 75,717
2022-08-25 $11.31 $11.86 $11.26 $11.79 $11.79 94,373
2022-08-24 $11.66 $11.66 $11.36 $11.42 $11.42 47,747
2022-08-23 $11.87 $12.12 $11.75 $11.77 $11.77 49,363
2022-08-22 $12.01 $12.03 $11.76 $11.96 $11.96 78,524
2022-08-19 $12.37 $12.43 $12.11 $12.15 $12.15 78,281
2022-08-18 $13.04 $13.15 $12.05 $12.60 $12.60 133,912
2022-08-17 $13.30 $13.51 $12.92 $13.46 $13.46 115,251
2022-08-16 $12.78 $13.71 $12.78 $13.38 $13.38 93,191
2022-08-15 $12.72 $12.99 $12.56 $12.87 $12.87 129,098
2022-08-12 $12.50 $12.96 $12.37 $12.88 $12.88 67,313
2022-08-11 $12.40 $12.64 $12.40 $12.51 $12.51 53,103
2022-08-10 $12.07 $12.37 $12.01 $12.23 $12.23 87,289
2022-08-09 $12.09 $12.33 $11.69 $11.89 $11.89 93,237
2022-08-08 $11.99 $12.35 $11.90 $12.22 $12.22 151,972
2022-08-05 $12.03 $12.08 $11.86 $11.92 $11.92 87,774
2022-08-04 $12.48 $12.50 $12.07 $12.11 $12.11 181,299
2022-08-03 $12.29 $12.54 $12.16 $12.48 $12.48 186,734
2022-08-02 $12.44 $12.48 $12.15 $12.16 $12.16 55,149
2022-08-01 $12.21 $12.69 $12.14 $12.53 $12.53 130,018
2022-07-29 $12.48 $12.50 $12.13 $12.35 $12.35 75,258
2022-07-28 $12.62 $12.75 $12.42 $12.48 $12.48 67,311
2022-07-27 $12.43 $12.61 $12.36 $12.57 $12.57 115,917
2022-07-26 $12.71 $12.71 $12.39 $12.42 $12.42 63,077
2022-07-25 $12.93 $12.96 $12.66 $12.92 $12.92 86,131
2022-07-22 $12.71 $12.98 $12.53 $12.87 $12.87 95,532
2022-07-21 $12.54 $12.63 $12.33 $12.62 $12.62 64,084
2022-07-20 $12.38 $12.71 $12.22 $12.61 $12.61 82,232
2022-07-19 $12.16 $12.55 $12.16 $12.33 $12.33 121,451
2022-07-18 $11.91 $12.29 $11.91 $11.99 $11.99 65,120
2022-07-15 $11.81 $11.97 $11.63 $11.85 $11.85 152,176
2022-07-14 $11.41 $11.66 $11.40 $11.60 $11.60 75,167
2022-07-13 $11.25 $11.62 $11.17 $11.56 $11.56 55,719
2022-07-12 $11.34 $11.77 $11.34 $11.42 $11.42 105,773
2022-07-11 $11.69 $11.69 $11.45 $11.49 $11.49 63,085
2022-07-08 $11.62 $11.86 $11.51 $11.74 $11.74 105,464
2022-07-07 $11.52 $11.61 $11.41 $11.58 $11.58 82,107
2022-07-06 $11.65 $11.65 $11.31 $11.39 $11.39 123,171
2022-07-05 $11.15 $11.76 $11.05 $11.65 $11.65 189,533
2022-07-01 $11.52 $11.73 $11.10 $11.32 $11.32 148,481
2022-06-30 $11.62 $11.82 $11.41 $11.61 $11.61 117,832
2022-06-29 $11.90 $11.90 $11.60 $11.71 $11.71 131,728
2022-06-28 $12.30 $12.43 $11.95 $11.98 $11.98 117,584
2022-06-27 $12.23 $12.34 $12.02 $12.25 $12.25 107,774
2022-06-24 $12.18 $12.50 $11.94 $12.14 $12.14 355,284
2022-06-23 $11.64 $12.18 $11.49 $12.05 $12.05 177,140
2022-06-22 $11.28 $11.79 $11.28 $11.62 $11.62 141,421
2022-06-21 $11.78 $11.91 $11.46 $11.49 $11.49 156,231
2022-06-17 $11.37 $11.74 $11.22 $11.54 $11.54 806,301
2022-06-16 $11.64 $11.64 $11.10 $11.35 $11.35 126,911
2022-06-15 $11.83 $12.09 $11.47 $11.84 $11.84 122,801
2022-06-14 $11.28 $11.70 $11.20 $11.64 $11.64 108,773
2022-06-13 $11.16 $11.36 $10.93 $11.33 $11.33 128,417
2022-06-10 $11.70 $11.84 $11.27 $11.31 $11.31 155,598
2022-06-09 $11.94 $12.13 $11.81 $11.95 $11.77 130,649
2022-06-08 $12.11 $12.17 $11.90 $12.12 $11.94 108,624
2022-06-07 $12.07 $12.29 $11.84 $12.24 $12.06 112,062
2022-06-06 $12.22 $12.33 $11.92 $12.26 $12.08 140,618
2022-06-03 $12.50 $12.50 $12.16 $12.22 $12.04 88,316
2022-06-02 $12.41 $12.67 $12.10 $12.53 $12.34 108,415
2022-06-01 $13.04 $13.08 $12.56 $12.59 $12.40 86,881
2022-05-31 $13.09 $13.22 $12.71 $13.05 $12.86 78,005
2022-05-27 $13.13 $13.26 $12.92 $13.21 $13.01 94,550
2022-05-26 $13.03 $13.48 $13.03 $13.07 $12.88 127,403
2022-05-25 $12.04 $13.16 $11.94 $13.05 $12.86 206,228
2022-05-24 $12.20 $12.24 $11.69 $12.21 $12.03 152,146
2022-05-23 $12.29 $12.76 $12.00 $12.39 $12.21 101,689
2022-05-20 $12.63 $12.64 $11.95 $12.12 $11.94 103,524
2022-05-19 $13.13 $13.35 $12.13 $12.50 $12.31 158,817
2022-05-18 $13.75 $14.13 $13.24 $13.34 $13.14 151,834
2022-05-17 $13.89 $14.25 $13.62 $14.02 $13.81 54,322
2022-05-16 $13.69 $13.89 $13.54 $13.72 $13.52 69,939
2022-05-13 $13.57 $13.82 $13.43 $13.80 $13.60 48,254
2022-05-12 $12.94 $13.52 $12.94 $13.43 $13.23 85,910
2022-05-11 $13.30 $13.63 $12.89 $13.04 $12.85 103,827
2022-05-10 $13.73 $13.73 $13.10 $13.32 $13.12 95,341
2022-05-09 $13.46 $13.87 $13.33 $13.63 $13.43 96,404
2022-05-06 $13.75 $13.75 $13.30 $13.62 $13.42 65,747
2022-05-05 $14.11 $14.11 $13.62 $13.80 $13.60 47,027
2022-05-04 $13.95 $14.37 $13.83 $14.26 $14.05 72,254
2022-05-03 $13.82 $13.96 $13.62 $13.90 $13.69 48,691
2022-05-02 $13.59 $13.95 $13.45 $13.89 $13.68 70,382
2022-04-29 $13.85 $13.95 $13.49 $13.55 $13.35 86,873
2022-04-28 $13.75 $14.01 $13.40 $13.88 $13.67 82,272
2022-04-27 $13.70 $13.89 $13.48 $13.55 $13.35 55,038
2022-04-26 $14.00 $14.03 $13.72 $13.72 $13.52 69,663
2022-04-25 $13.91 $14.13 $13.65 $14.12 $13.91 68,761
2022-04-22 $14.39 $14.51 $14.01 $14.07 $13.86 71,987
2022-04-21 $15.02 $15.02 $14.41 $14.54 $14.32 132,301
2022-04-20 $14.99 $15.12 $14.83 $14.86 $14.64 58,082
2022-04-19 $14.50 $14.97 $14.47 $14.81 $14.59 100,924
2022-04-18 $14.37 $14.54 $14.34 $14.42 $14.21 49,540
2022-04-14 $14.62 $14.70 $14.44 $14.48 $14.27 43,509
2022-04-13 $14.42 $14.81 $14.42 $14.60 $14.38 67,830
2022-04-12 $14.58 $14.92 $14.40 $14.43 $14.22 83,096
2022-04-11 $14.38 $14.79 $14.31 $14.42 $14.21 129,127
2022-04-08 $13.96 $14.57 $13.83 $14.38 $14.17 117,648
2022-04-07 $14.15 $14.29 $13.82 $14.09 $13.88 165,278
2022-04-06 $14.47 $14.56 $14.11 $14.20 $13.99 142,136
2022-04-05 $15.04 $15.30 $14.44 $14.46 $14.25 178,669
2022-04-04 $14.58 $14.90 $14.41 $14.86 $14.64 128,233
2022-04-01 $14.61 $14.75 $14.37 $14.58 $14.36 135,999
2022-03-31 $14.34 $14.96 $14.33 $14.66 $14.44 188,508
2022-03-30 $15.01 $15.01 $14.28 $14.33 $14.12 145,396
2022-03-29 $14.76 $15.35 $14.76 $14.94 $14.72 231,627
2022-03-28 $14.83 $14.97 $14.49 $14.61 $14.39 130,560
2022-03-25 $14.65 $15.19 $14.60 $14.94 $14.72 122,129
2022-03-24 $14.81 $14.85 $14.35 $14.53 $14.31 147,057
2022-03-23 $15.12 $15.25 $14.62 $14.79 $14.57 127,648
2022-03-22 $15.28 $15.83 $15.10 $15.21 $14.98 122,534
2022-03-21 $15.32 $15.68 $15.20 $15.34 $15.11 162,449
2022-03-18 $15.47 $15.64 $15.03 $15.59 $15.19 418,418
2022-03-17 $16.60 $16.60 $15.32 $15.46 $15.06 211,935
2022-03-16 $16.76 $16.91 $16.44 $16.81 $16.38 83,045
2022-03-15 $16.66 $16.87 $16.32 $16.60 $16.17 57,595
2022-03-14 $16.87 $16.87 $16.28 $16.57 $16.15 95,780
2022-03-11 $17.83 $18.00 $16.66 $16.72 $16.29 115,175
2022-03-10 $17.20 $17.89 $17.05 $17.79 $17.33 87,002
2022-03-09 $17.32 $17.40 $17.12 $17.28 $16.84 126,929
2022-03-08 $16.76 $17.33 $16.70 $16.94 $16.51 105,390
2022-03-07 $17.40 $17.40 $16.74 $16.76 $16.33 105,549
2022-03-04 $17.28 $17.46 $17.04 $17.26 $16.82 96,348
2022-03-03 $17.65 $17.72 $17.15 $17.55 $17.10 142,561
2022-03-02 $17.32 $17.77 $17.25 $17.67 $17.22 131,984
2022-03-01 $17.61 $17.68 $16.95 $17.13 $16.69 133,456
2022-02-28 $17.12 $17.80 $17.10 $17.60 $17.15 122,908
2022-02-25 $17.07 $17.45 $17.07 $17.29 $16.85 97,816
2022-02-24 $16.65 $16.96 $16.32 $16.92 $16.49 124,107
2022-02-23 $17.13 $17.13 $16.65 $16.73 $16.30 83,533
2022-02-22 $17.28 $17.52 $16.95 $16.99 $16.55 86,968
2022-02-18 $16.85 $17.55 $16.79 $17.37 $16.93 111,379
2022-02-17 $17.01 $17.28 $16.82 $17.10 $16.66 105,897
2022-02-16 $17.15 $17.52 $16.84 $17.08 $16.64 142,174
2022-02-15 $16.89 $17.32 $16.83 $17.24 $16.80 102,631
2022-02-14 $16.73 $16.82 $16.50 $16.64 $16.21 156,357
2022-02-11 $16.73 $16.83 $16.47 $16.58 $16.16 102,014
2022-02-10 $16.56 $17.04 $16.56 $16.72 $16.29 98,759
2022-02-09 $17.03 $17.12 $16.77 $16.80 $16.37 90,117
2022-02-08 $16.42 $16.98 $16.42 $16.91 $16.48 139,888
2022-02-07 $16.65 $16.80 $16.35 $16.41 $15.99 118,376
2022-02-04 $16.29 $16.72 $16.10 $16.65 $16.22 214,183
2022-02-03 $16.32 $16.74 $16.15 $16.35 $15.93 93,073
2022-02-02 $16.63 $16.64 $16.38 $16.55 $16.13 122,657
2022-02-01 $16.56 $16.91 $16.38 $16.70 $16.27 116,520
2022-01-31 $15.99 $16.65 $15.98 $16.52 $16.10 237,346
2022-01-28 $15.79 $16.30 $15.63 $16.15 $15.74 93,986
2022-01-27 $16.20 $16.65 $15.70 $15.87 $15.46 102,673
2022-01-26 $16.96 $17.14 $15.93 $16.13 $15.72 127,235
2022-01-25 $16.26 $16.94 $16.14 $16.66 $16.23 107,235
2022-01-24 $15.76 $16.76 $15.63 $16.67 $16.24 166,270
2022-01-21 $15.84 $16.53 $15.70 $15.88 $15.47 229,799
2022-01-20 $16.72 $16.81 $15.85 $15.96 $15.55 109,588
2022-01-19 $16.76 $16.85 $16.44 $16.58 $16.16 91,541
2022-01-18 $16.52 $16.96 $16.25 $16.76 $16.33 90,415
2022-01-14 $16.62 $16.81 $16.50 $16.68 $16.25 99,279
2022-01-13 $16.95 $17.23 $16.70 $16.82 $16.39 84,601
2022-01-12 $17.22 $17.22 $16.70 $16.73 $16.30 128,667
2022-01-11 $16.86 $17.28 $16.57 $17.09 $16.65 88,788
2022-01-10 $17.07 $17.07 $16.48 $16.85 $16.42 95,434
2022-01-07 $17.27 $17.34 $16.98 $17.09 $16.65 73,410
2022-01-06 $17.26 $17.47 $16.82 $17.35 $16.91 69,235
2022-01-05 $17.46 $17.70 $16.92 $17.09 $16.65 95,377
2022-01-04 $17.48 $17.82 $17.38 $17.51 $17.06 82,400
2022-01-03 $17.20 $17.93 $17.16 $17.39 $16.94 68,501
2021-12-31 $17.38 $17.38 $16.96 $17.16 $16.72 46,561
2021-12-30 $17.19 $17.85 $17.19 $17.40 $16.95 97,441
2021-12-29 $16.93 $17.17 $16.81 $17.15 $16.71 58,611
2021-12-28 $17.07 $17.37 $16.88 $16.92 $16.49 50,917
2021-12-27 $16.91 $17.17 $16.70 $17.12 $16.68 61,493
2021-12-23 $16.83 $17.11 $16.79 $16.93 $16.50 86,350
2021-12-22 $16.34 $16.82 $16.12 $16.80 $16.37 105,169
2021-12-21 $15.95 $16.48 $15.84 $16.32 $15.90 115,693
2021-12-20 $15.62 $15.95 $15.27 $15.79 $15.39 190,339
2021-12-17 $15.61 $16.01 $15.34 $15.92 $15.51 785,712
2021-12-16 $16.33 $16.64 $15.66 $15.74 $15.17 136,154
2021-12-15 $16.09 $16.42 $15.84 $16.27 $15.69 218,952
2021-12-14 $16.05 $16.42 $15.94 $16.19 $15.61 296,222
2021-12-13 $16.74 $16.80 $16.05 $16.08 $15.50 118,401
2021-12-10 $17.03 $17.11 $16.64 $16.93 $16.32 96,841
2021-12-09 $17.13 $17.20 $16.83 $16.83 $16.23 105,752
2021-12-08 $17.44 $17.51 $17.08 $17.38 $16.76 189,296
2021-12-07 $17.37 $18.10 $17.37 $17.48 $16.85 144,163
2021-12-06 $17.05 $17.47 $16.93 $17.12 $16.51 129,049
2021-12-03 $16.98 $17.19 $16.50 $16.65 $16.05 132,523
2021-12-02 $16.30 $16.85 $16.21 $16.80 $16.20 175,335
2021-12-01 $16.82 $16.99 $16.07 $16.19 $15.61 147,855
2021-11-30 $16.54 $16.70 $16.21 $16.45 $15.86 135,579
2021-11-29 $17.13 $17.13 $16.33 $16.83 $16.23 139,544
2021-11-26 $16.31 $16.68 $16.06 $16.64 $16.04 95,579
2021-11-24 $17.07 $17.09 $16.67 $16.88 $16.27 118,009
2021-11-23 $16.57 $17.19 $16.57 $17.04 $16.43 134,487
2021-11-22 $15.45 $16.76 $15.45 $16.57 $15.98 289,228
2021-11-19 $15.70 $15.87 $15.16 $15.21 $14.66 173,802
2021-11-18 $15.50 $16.07 $15.22 $15.75 $15.18 223,411
2021-11-17 $18.94 $18.94 $15.47 $15.62 $15.06 561,600
2021-11-16 $19.24 $19.33 $18.96 $19.28 $18.59 72,950
2021-11-15 $19.15 $19.43 $19.07 $19.41 $18.71 70,862
2021-11-12 $19.48 $19.52 $19.00 $19.15 $18.46 42,067
2021-11-11 $19.63 $19.63 $19.14 $19.38 $18.68 42,739
2021-11-10 $19.54 $19.78 $19.14 $19.28 $18.59 67,258
2021-11-09 $19.79 $19.89 $19.55 $19.65 $18.94 55,330
2021-11-08 $19.66 $19.88 $19.42 $19.77 $19.06 132,366
2021-11-05 $18.88 $19.45 $18.52 $19.37 $18.67 125,001
2021-11-04 $18.53 $18.68 $18.09 $18.49 $17.83 101,755
2021-11-03 $18.04 $18.90 $18.04 $18.38 $17.72 129,076
2021-11-02 $17.98 $18.28 $17.83 $18.01 $17.36 99,703
2021-11-01 $17.65 $18.28 $17.65 $17.93 $17.29 80,781
2021-10-29 $17.45 $17.66 $17.30 $17.63 $17.00 63,164
2021-10-28 $17.33 $17.67 $17.27 $17.47 $16.84 66,317
2021-10-27 $17.47 $17.58 $17.21 $17.23 $16.61 46,611
2021-10-26 $17.95 $17.95 $17.46 $17.47 $16.84 63,980
2021-10-25 $17.37 $18.02 $17.37 $17.89 $17.25 105,251
2021-10-22 $17.16 $17.32 $16.80 $17.30 $16.68 57,603
2021-10-21 $16.68 $17.27 $16.68 $17.22 $16.60 71,236
2021-10-20 $16.52 $16.96 $16.52 $16.79 $16.19 41,602
2021-10-19 $16.86 $16.95 $16.39 $16.55 $15.96 85,003
2021-10-18 $16.97 $17.20 $16.83 $16.88 $16.27 81,751
2021-10-15 $17.19 $17.21 $16.86 $17.05 $16.44 165,260
2021-10-14 $17.19 $17.19 $16.73 $16.84 $16.24 87,980
2021-10-13 $17.18 $17.22 $16.91 $16.95 $16.34 66,265
2021-10-12 $16.97 $17.50 $16.97 $17.12 $16.51 70,237
2021-10-11 $16.90 $17.23 $16.80 $16.91 $16.30 60,935
2021-10-08 $17.26 $17.29 $16.79 $16.87 $16.26 56,009
2021-10-07 $16.78 $17.37 $16.78 $17.31 $16.69 75,759
2021-10-06 $16.62 $16.75 $16.25 $16.70 $16.10 80,220
2021-10-05 $17.05 $17.14 $16.83 $16.85 $16.25 72,291
2021-10-04 $17.20 $17.28 $16.90 $16.97 $16.36 77,460
2021-10-01 $16.75 $17.33 $16.53 $17.20 $16.58 125,267
2021-09-30 $17.24 $17.24 $16.42 $16.54 $15.95 111,965
2021-09-29 $17.21 $17.45 $17.00 $17.24 $16.62 54,220
2021-09-28 $17.30 $17.40 $16.94 $17.03 $16.42 72,803
2021-09-27 $17.31 $17.84 $17.31 $17.40 $16.78 51,229
2021-09-24 $17.26 $17.44 $17.13 $17.30 $16.68 35,375
2021-09-23 $17.64 $18.19 $17.42 $17.47 $16.84 132,338
2021-09-22 $17.08 $17.62 $17.08 $17.48 $16.85 63,117
2021-09-21 $16.99 $17.17 $16.90 $17.04 $16.43 68,262
2021-09-20 $16.74 $17.08 $16.53 $16.81 $16.21 121,036
2021-09-17 $17.14 $17.39 $16.94 $17.17 $16.55 295,899
2021-09-16 $16.34 $17.20 $16.34 $17.14 $16.52 119,114
2021-09-15 $16.08 $16.35 $15.96 $16.28 $15.70 161,816
2021-09-14 $16.39 $16.39 $15.80 $16.10 $15.52 129,064
2021-09-13 $16.12 $16.36 $15.98 $16.29 $15.71 100,165
2021-09-10 $16.29 $16.41 $15.89 $16.03 $15.45 111,126
2021-09-09 $16.70 $16.85 $16.50 $16.50 $15.74 82,782
2021-09-08 $16.80 $16.90 $16.42 $16.60 $15.84 124,889
2021-09-07 $16.97 $17.29 $16.75 $16.82 $16.05 104,829
2021-09-03 $17.05 $17.16 $16.52 $16.92 $16.14 116,517
2021-09-02 $17.17 $17.34 $16.83 $17.12 $16.33 128,668
2021-09-01 $17.27 $17.40 $16.95 $17.11 $16.32 86,769
2021-08-31 $17.75 $17.93 $17.12 $17.26 $16.47 174,050
2021-08-30 $18.30 $18.41 $17.80 $17.81 $16.99 89,640
2021-08-27 $17.16 $18.12 $17.16 $18.10 $17.27 298,426
2021-08-26 $17.07 $17.09 $16.45 $16.66 $15.89 157,119
2021-08-25 $17.24 $17.26 $16.82 $17.05 $16.27 88,905
2021-08-24 $17.77 $17.77 $17.05 $17.08 $16.29 69,834
2021-08-23 $17.40 $18.19 $17.40 $17.55 $16.74 128,046
2021-08-20 $16.55 $17.40 $16.37 $17.25 $16.46 110,233
2021-08-19 $17.49 $17.50 $16.27 $16.58 $15.82 231,427
2021-08-18 $16.46 $17.03 $16.26 $16.28 $15.53 133,374
2021-08-17 $16.37 $16.68 $16.24 $16.60 $15.84 106,000
2021-08-16 $16.52 $16.84 $16.29 $16.61 $15.85 97,493
2021-08-13 $16.86 $16.97 $16.55 $16.60 $15.84 49,755
2021-08-12 $16.56 $16.97 $16.37 $16.87 $16.09 84,249
2021-08-11 $16.34 $16.53 $15.99 $16.44 $15.68 148,389
2021-08-10 $16.67 $16.92 $16.31 $16.34 $15.59 118,655
2021-08-09 $16.78 $17.01 $16.53 $16.64 $15.87 74,118
2021-08-06 $16.79 $17.10 $16.65 $16.79 $16.02 55,582
2021-08-05 $16.27 $16.93 $16.23 $16.59 $15.83 112,243
2021-08-04 $16.80 $17.09 $16.04 $16.15 $15.41 133,685
2021-08-03 $16.57 $17.13 $16.29 $16.87 $16.09 139,556
2021-08-02 $16.51 $17.00 $16.46 $16.51 $15.75 97,030
2021-07-30 $16.74 $17.15 $16.46 $16.50 $15.74 86,486
2021-07-29 $16.50 $16.95 $16.42 $16.85 $16.07 114,268
2021-07-28 $16.25 $16.55 $15.96 $16.40 $15.65 98,108
2021-07-27 $15.88 $16.10 $15.79 $16.08 $15.34 78,602
2021-07-26 $15.86 $16.30 $15.86 $16.03 $15.29 74,818
2021-07-23 $16.04 $16.17 $15.73 $15.82 $15.09 79,026
2021-07-22 $16.29 $16.29 $15.76 $15.99 $15.25 62,429
2021-07-21 $16.01 $16.99 $16.01 $16.27 $15.52 63,233
2021-07-20 $15.31 $16.44 $15.19 $16.05 $15.31 164,587
2021-07-19 $15.54 $15.72 $15.05 $15.14 $14.44 151,618
2021-07-16 $16.37 $16.46 $15.77 $15.86 $15.13 86,241
2021-07-15 $16.18 $16.33 $15.80 $16.28 $15.53 105,740
2021-07-14 $16.58 $16.88 $16.16 $16.18 $15.44 70,145
2021-07-13 $16.89 $17.08 $16.43 $16.47 $15.71 77,252
2021-07-12 $16.75 $17.10 $16.46 $16.84 $16.07 96,308
2021-07-09 $16.27 $16.63 $16.26 $16.57 $15.81 71,389
2021-07-08 $16.25 $16.50 $15.70 $16.13 $15.39 136,091
2021-07-07 $17.10 $17.10 $16.30 $16.30 $15.55 121,025
2021-07-06 $17.90 $17.90 $16.91 $17.13 $16.34 135,434
2021-07-02 $17.62 $17.86 $17.36 $17.75 $16.93 92,071
2021-07-01 $16.99 $17.68 $16.81 $17.64 $16.83 114,440
2021-06-30 $16.48 $16.95 $16.41 $16.87 $16.09 65,910
2021-06-29 $17.00 $17.00 $16.54 $16.62 $15.86 65,653
2021-06-28 $17.00 $17.45 $16.80 $16.88 $16.10 111,120
2021-06-25 $17.01 $17.57 $17.01 $17.13 $16.34 417,126
2021-06-24 $16.93 $17.15 $16.78 $17.05 $16.27 87,362
2021-06-23 $16.77 $17.16 $16.72 $17.03 $16.25 156,122
2021-06-22 $16.79 $16.81 $16.44 $16.64 $15.87 117,607
2021-06-21 $16.37 $16.95 $16.30 $16.81 $16.04 95,234
2021-06-18 $15.96 $16.23 $15.74 $16.12 $15.38 317,396
2021-06-17 $16.16 $16.38 $15.87 $16.24 $15.49 159,953
2021-06-16 $15.82 $16.09 $15.60 $16.05 $15.31 126,399
2021-06-15 $16.10 $16.10 $15.61 $15.93 $15.20 94,333
2021-06-14 $16.63 $16.71 $16.07 $16.15 $15.41 90,277
2021-06-11 $16.20 $16.59 $16.14 $16.51 $15.75 129,409
2021-06-10 $16.66 $16.75 $16.01 $16.09 $15.35 85,270
2021-06-09 $16.80 $16.81 $16.49 $16.75 $15.98 93,461
2021-06-08 $16.48 $16.91 $16.22 $16.84 $16.07 140,282
2021-06-07 $15.99 $16.60 $15.91 $16.36 $15.61 98,127
2021-06-04 $16.06 $16.19 $15.68 $15.98 $15.24 122,437
2021-06-03 $15.73 $16.41 $15.66 $16.20 $15.35 153,702
2021-06-02 $16.44 $16.49 $15.60 $15.97 $15.13 111,327
2021-06-01 $15.72 $16.43 $15.37 $16.38 $15.52 163,627
2021-05-28 $15.52 $15.52 $15.14 $15.46 $14.65 83,940
2021-05-27 $15.47 $15.57 $15.28 $15.41 $14.60 166,048
2021-05-26 $15.21 $15.67 $15.16 $15.35 $14.54 80,794
2021-05-25 $15.64 $15.97 $15.07 $15.11 $14.32 195,427
2021-05-24 $15.09 $15.61 $14.95 $15.51 $14.70 291,365
2021-05-21 $15.96 $16.00 $15.15 $15.15 $14.35 166,244
2021-05-20 $15.07 $16.03 $15.07 $15.77 $14.94 419,113
2021-05-19 $13.82 $14.25 $13.42 $14.22 $13.47 155,949
2021-05-18 $13.87 $14.14 $13.71 $13.96 $13.23 95,484
2021-05-17 $13.55 $13.91 $13.46 $13.85 $13.12 89,085
2021-05-14 $13.46 $13.83 $13.27 $13.54 $12.83 132,926
2021-05-13 $12.79 $13.47 $12.79 $13.38 $12.68 122,343
2021-05-12 $12.95 $13.39 $12.76 $12.83 $12.16 137,450
2021-05-11 $12.84 $13.36 $12.45 $13.17 $12.48 126,944
2021-05-10 $13.39 $13.70 $13.00 $13.05 $12.36 135,436
2021-05-07 $13.30 $13.55 $13.16 $13.23 $12.53 89,872
2021-05-06 $13.26 $13.63 $13.16 $13.29 $12.59 93,120
2021-05-05 $13.43 $13.47 $13.15 $13.23 $12.53 82,707
2021-05-04 $13.52 $13.52 $13.20 $13.29 $12.59 83,588
2021-05-03 $13.49 $13.89 $13.49 $13.62 $12.90 153,802
2021-04-30 $13.46 $13.63 $13.33 $13.40 $12.70 96,922
2021-04-29 $13.80 $13.85 $13.51 $13.62 $12.90 75,443
2021-04-28 $13.81 $14.01 $13.59 $13.62 $12.90 68,425
2021-04-27 $13.93 $14.19 $13.82 $13.86 $13.13 81,968
2021-04-26 $14.24 $14.39 $13.85 $13.94 $13.21 75,836
2021-04-23 $14.43 $14.61 $14.25 $14.36 $13.61 97,360
2021-04-22 $14.40 $14.87 $14.38 $14.42 $13.66 140,232
2021-04-21 $13.92 $14.42 $13.92 $14.37 $13.61 114,265
2021-04-20 $13.78 $14.00 $13.41 $13.82 $13.09 148,297
2021-04-19 $14.41 $14.41 $13.52 $13.86 $13.13 231,732
2021-04-16 $14.43 $14.61 $14.18 $14.40 $13.64 149,741
2021-04-15 $13.86 $14.43 $13.84 $14.42 $13.66 107,711
2021-04-14 $13.86 $14.20 $13.73 $13.76 $13.04 136,162
2021-04-13 $14.00 $14.21 $13.72 $13.95 $13.22 134,008
2021-04-12 $13.57 $14.08 $13.40 $14.06 $13.32 139,771
2021-04-09 $13.58 $13.82 $13.43 $13.60 $12.89 174,856
2021-04-08 $13.27 $13.53 $13.05 $13.51 $12.80 158,161
2021-04-07 $12.58 $13.43 $12.54 $13.24 $12.54 221,608
2021-04-06 $12.19 $12.85 $12.19 $12.58 $11.92 110,949
2021-04-05 $12.38 $12.38 $12.11 $12.23 $11.59 113,642
2021-04-01 $11.93 $12.35 $11.93 $12.30 $11.65 203,639
2021-03-31 $12.08 $12.37 $12.00 $12.00 $11.37 212,957
2021-03-30 $11.63 $12.23 $11.63 $12.04 $11.41 179,952
2021-03-29 $12.19 $12.56 $11.73 $11.73 $11.11 195,008
2021-03-26 $12.32 $12.58 $12.06 $12.34 $11.69 118,129
2021-03-25 $11.39 $12.33 $11.39 $12.20 $11.56 173,801
2021-03-24 $11.40 $12.12 $11.40 $11.49 $10.89 181,565
2021-03-23 $11.55 $11.55 $11.20 $11.41 $10.81 245,352
2021-03-22 $11.68 $11.79 $11.45 $11.55 $10.94 196,951
2021-03-19 $12.53 $12.55 $11.58 $11.63 $11.02 1,023,416
2021-03-18 $13.09 $13.09 $12.29 $12.52 $11.86 280,744
2021-03-17 $13.14 $13.20 $12.61 $12.74 $12.07 159,228
2021-03-16 $13.80 $13.81 $13.03 $13.14 $12.45 119,011
2021-03-15 $13.12 $13.83 $12.99 $13.82 $13.09 198,480
2021-03-12 $13.21 $13.46 $12.83 $13.18 $12.49 168,255
2021-03-11 $12.87 $13.23 $12.82 $13.16 $12.47 125,864
2021-03-10 $13.40 $13.45 $12.86 $12.90 $12.22 127,892
2021-03-09 $13.21 $13.65 $13.00 $13.35 $12.65 156,584
2021-03-08 $11.98 $13.11 $11.95 $13.11 $12.42 260,336
2021-03-05 $11.84 $12.00 $10.87 $11.90 $11.27 415,481
2021-03-04 $12.52 $12.65 $11.20 $11.68 $11.07 455,500
2021-03-03 $12.73 $12.90 $12.33 $12.51 $11.85 115,704
2021-03-02 $12.70 $13.02 $12.53 $12.72 $12.05 183,393
2021-03-01 $12.42 $12.74 $12.24 $12.72 $12.05 96,844
2021-02-26 $12.76 $12.85 $12.01 $12.34 $11.69 211,797
2021-02-25 $12.74 $13.07 $12.64 $12.71 $12.04 238,647
2021-02-24 $12.80 $12.99 $12.40 $12.68 $12.01 194,906
2021-02-23 $12.56 $12.92 $12.24 $12.71 $12.04 105,801
2021-02-22 $12.32 $12.67 $12.17 $12.58 $11.92 180,758
2021-02-19 $12.30 $12.42 $12.14 $12.32 $11.67 220,463
2021-02-18 $12.37 $12.37 $11.80 $12.24 $11.60 212,620
2021-02-17 $12.08 $12.56 $12.08 $12.38 $11.73 150,369
2021-02-16 $12.34 $12.39 $12.07 $12.25 $11.61 175,080
2021-02-12 $11.95 $12.38 $11.85 $12.25 $11.61 216,435
2021-02-11 $11.96 $12.01 $11.34 $11.99 $11.36 237,307
2021-02-10 $12.30 $12.45 $11.72 $11.95 $11.32 131,907
2021-02-09 $11.84 $12.35 $11.43 $12.30 $11.65 192,152
2021-02-08 $11.08 $11.89 $11.05 $11.86 $11.24 290,750
2021-02-05 $11.38 $11.38 $11.00 $11.05 $10.47 163,933
2021-02-04 $10.70 $11.48 $10.64 $11.42 $10.82 223,294
2021-02-03 $10.84 $11.06 $10.71 $10.74 $10.18 161,940
2021-02-02 $11.00 $11.00 $10.69 $10.85 $10.28 142,602
2021-02-01 $11.35 $11.46 $10.77 $10.93 $10.36 152,660
2021-01-29 $11.30 $11.53 $11.01 $11.37 $10.77 175,021
2021-01-28 $11.55 $11.70 $11.07 $11.23 $10.64 250,836
2021-01-27 $11.15 $11.60 $11.06 $11.43 $10.83 188,910
2021-01-26 $11.75 $11.75 $11.22 $11.27 $10.68 159,272
2021-01-25 $11.29 $11.71 $11.06 $11.65 $11.04 194,298
2021-01-22 $11.28 $11.42 $10.97 $11.31 $10.72 214,784
2021-01-21 $11.20 $11.48 $10.75 $11.44 $10.84 201,172
2021-01-20 $11.36 $11.45 $11.19 $11.20 $10.61 125,164
2021-01-19 $11.46 $11.54 $11.00 $11.32 $10.73 206,360
2021-01-15 $10.76 $11.38 $10.64 $11.29 $10.70 279,035
2021-01-14 $10.50 $11.07 $10.45 $10.98 $10.40 285,050
2021-01-13 $10.68 $10.68 $10.23 $10.44 $9.89 142,109
2021-01-12 $10.22 $10.72 $10.15 $10.66 $10.10 147,133
2021-01-11 $9.91 $10.12 $9.73 $10.09 $9.56 332,264
2021-01-08 $10.18 $10.18 $9.71 $9.96 $9.44 239,464
2021-01-07 $10.49 $10.49 $9.81 $10.06 $9.53 314,625
2021-01-06 $9.39 $10.52 $9.39 $10.40 $9.85 363,339
2021-01-05 $9.06 $9.37 $9.00 $9.27 $8.78 164,307
2021-01-04 $9.72 $9.87 $8.93 $9.08 $8.60 180,120
2020-12-31 $9.29 $9.94 $9.18 $9.59 $9.09 291,358
2020-12-30 $8.54 $9.51 $8.54 $9.29 $8.80 283,706
2020-12-29 $8.80 $9.00 $8.41 $8.51 $8.06 208,029
2020-12-28 $8.33 $8.59 $8.33 $8.57 $8.12 212,228
2020-12-24 $8.19 $8.44 $8.04 $8.20 $7.77 56,763
2020-12-23 $8.10 $8.33 $8.10 $8.22 $7.79 77,908
2020-12-22 $8.22 $8.37 $7.99 $8.03 $7.61 176,640
2020-12-21 $8.35 $8.54 $8.21 $8.26 $7.83 115,960
2020-12-18 $8.81 $8.90 $8.46 $8.51 $8.06 695,635
2020-12-17 $8.94 $9.04 $8.57 $8.81 $8.35 93,919
2020-12-16 $9.17 $9.21 $8.90 $8.92 $8.45 91,154
2020-12-15 $8.95 $9.24 $8.76 $9.17 $8.69 165,232
2020-12-14 $8.37 $9.12 $8.29 $8.95 $8.48 280,899
2020-12-11 $8.42 $8.55 $8.06 $8.29 $7.85 142,250
2020-12-10 $8.68 $8.71 $8.45 $8.46 $8.02 128,465
2020-12-09 $8.91 $8.96 $8.61 $8.69 $8.23 122,977
2020-12-08 $8.86 $8.97 $8.73 $8.87 $8.40 208,959
2020-12-07 $8.73 $9.00 $8.59 $8.91 $8.44 128,289
2020-12-04 $8.74 $8.83 $8.56 $8.75 $8.29 150,418
2020-12-03 $8.57 $9.04 $8.57 $8.76 $8.30 144,903
2020-12-02 $8.37 $8.56 $8.27 $8.48 $8.03 280,991
2020-12-01 $8.28 $8.61 $8.06 $8.42 $7.98 166,910
2020-11-30 $8.62 $8.62 $8.02 $8.06 $7.64 666,750
2020-11-27 $8.64 $8.77 $8.41 $8.72 $8.26 105,004
2020-11-25 $8.81 $8.81 $8.47 $8.64 $8.19 234,263
2020-11-24 $8.50 $8.91 $8.43 $8.74 $8.28 249,992
2020-11-23 $8.40 $8.55 $8.40 $8.43 $7.99 138,216
2020-11-20 $7.88 $8.32 $7.87 $8.29 $7.85 185,197
2020-11-19 $8.07 $8.39 $7.73 $8.04 $7.62 232,435
2020-11-18 $8.40 $8.63 $8.25 $8.26 $7.83 202,258
2020-11-17 $8.18 $8.43 $8.07 $8.34 $7.90 182,357
2020-11-16 $8.45 $8.50 $8.12 $8.29 $7.85 203,555
2020-11-13 $8.24 $8.42 $8.20 $8.31 $7.87 114,697
2020-11-12 $7.98 $8.23 $7.93 $8.16 $7.73 258,988
2020-11-11 $8.12 $8.13 $7.81 $8.10 $7.67 173,482
2020-11-10 $7.73 $8.12 $7.73 $8.08 $7.66 246,630
2020-11-09 $7.35 $8.22 $7.35 $7.86 $7.45 340,085
2020-11-06 $6.83 $7.04 $6.82 $6.98 $6.61 155,245
2020-11-05 $6.73 $7.06 $6.67 $6.84 $6.48 335,787
2020-11-04 $6.44 $6.81 $6.36 $6.70 $6.35 274,342
2020-11-03 $6.46 $6.68 $6.35 $6.57 $6.22 286,953
2020-11-02 $6.22 $6.40 $6.08 $6.33 $6.00 222,719
2020-10-30 $6.11 $6.20 $6.08 $6.12 $5.80 263,523
2020-10-29 $6.27 $6.27 $6.07 $6.08 $5.76 348,847
2020-10-28 $6.53 $6.64 $6.30 $6.31 $5.98 196,936
2020-10-27 $6.88 $6.95 $6.65 $6.68 $6.33 268,414
2020-10-26 $6.88 $6.89 $6.72 $6.86 $6.50 306,644
2020-10-23 $7.04 $7.05 $6.90 $6.98 $6.61 205,208
2020-10-22 $6.71 $7.07 $6.68 $6.99 $6.62 445,008
2020-10-21 $6.73 $6.84 $6.65 $6.73 $6.38 233,162
2020-10-20 $6.88 $6.88 $6.55 $6.65 $6.30 492,039
2020-10-19 $7.05 $7.20 $6.85 $6.86 $6.50 204,664
2020-10-16 $6.88 $7.27 $6.88 $7.05 $6.68 135,084
2020-10-15 $6.85 $6.99 $6.75 $6.89 $6.53 275,421
2020-10-14 $7.09 $7.10 $6.84 $6.91 $6.55 252,940
2020-10-13 $7.41 $7.47 $7.07 $7.09 $6.72 200,518
2020-10-12 $7.74 $7.82 $7.48 $7.52 $7.12 180,022
2020-10-09 $7.84 $8.04 $7.73 $7.74 $7.33 201,269
2020-10-08 $7.74 $7.93 $7.74 $7.77 $7.36 204,794
2020-10-07 $7.78 $8.02 $7.70 $7.73 $7.32 227,393
2020-10-06 $7.99 $8.11 $7.68 $7.69 $7.29 164,838
2020-10-05 $8.10 $8.24 $7.91 $7.94 $7.52 143,721
2020-10-02 $7.66 $8.04 $7.66 $8.01 $7.59 262,579
2020-10-01 $7.85 $7.99 $7.77 $7.83 $7.42 183,471
2020-09-30 $7.84 $8.08 $7.80 $7.82 $7.41 246,968
2020-09-29 $8.08 $8.08 $7.79 $7.80 $7.39 147,854
2020-09-28 $8.07 $8.25 $8.04 $8.08 $7.66 125,992
2020-09-25 $7.76 $8.03 $7.65 $7.95 $7.53 237,368
2020-09-24 $7.76 $7.94 $7.52 $7.82 $7.41 260,052
2020-09-23 $8.00 $8.23 $7.76 $7.81 $7.40 142,830
2020-09-22 $8.07 $8.16 $7.93 $7.98 $7.56 177,411
2020-09-21 $8.06 $8.17 $7.78 $8.02 $7.60 328,338
2020-09-18 $8.44 $8.50 $8.17 $8.30 $7.86 551,123
2020-09-17 $8.57 $8.70 $8.31 $8.35 $7.91 148,299
2020-09-16 $8.72 $8.83 $8.61 $8.70 $8.24 250,042
2020-09-15 $9.10 $9.10 $8.65 $8.67 $8.21 133,111
2020-09-14 $8.64 $9.10 $8.63 $9.05 $8.57 203,543
2020-09-11 $8.75 $8.75 $8.36 $8.53 $8.08 330,257
2020-09-10 $8.62 $8.88 $8.51 $8.79 $8.33 352,515
2020-09-09 $8.68 $8.68 $8.35 $8.61 $8.16 229,959
2020-09-08 $8.31 $8.56 $8.22 $8.52 $8.07 170,785
2020-09-04 $8.70 $8.80 $8.23 $8.42 $7.98 224,944
2020-09-03 $8.64 $8.72 $8.34 $8.50 $8.05 283,740
2020-09-02 $8.25 $8.70 $8.10 $8.61 $8.16 340,155
2020-09-01 $7.94 $8.30 $7.88 $8.22 $7.79 290,669
2020-08-31 $7.96 $8.10 $7.71 $8.00 $7.58 371,135
2020-08-28 $7.76 $8.04 $7.62 $8.00 $7.58 235,161
2020-08-27 $7.51 $7.73 $7.42 $7.63 $7.23 313,573
2020-08-26 $7.14 $7.52 $6.92 $7.44 $7.05 580,017
2020-08-25 $6.83 $7.24 $6.64 $7.14 $6.76 444,898
2020-08-24 $6.42 $6.96 $6.27 $6.79 $6.43 574,988
2020-08-21 $8.09 $8.09 $6.09 $6.49 $6.15 1,394,488
2020-08-20 $7.98 $8.36 $7.89 $8.27 $7.84 230,142
2020-08-19 $8.09 $8.09 $7.74 $8.07 $7.65 401,418
2020-08-18 $8.20 $8.20 $7.85 $8.11 $7.68 408,871
2020-08-17 $8.21 $8.27 $8.04 $8.26 $7.83 331,977
2020-08-14 $7.85 $8.31 $7.76 $8.16 $7.73 413,447
2020-08-13 $7.86 $8.00 $7.67 $7.89 $7.48 252,145
2020-08-12 $8.35 $8.39 $7.91 $7.96 $7.54 177,040
2020-08-11 $8.38 $8.61 $8.19 $8.21 $7.78 435,847
2020-08-10 $8.17 $8.49 $8.16 $8.28 $7.84 292,692
2020-08-07 $7.76 $8.31 $7.74 $8.14 $7.71 392,278
2020-08-06 $8.08 $8.20 $7.72 $7.76 $7.35 350,648
2020-08-05 $7.80 $8.11 $7.80 $8.09 $7.66 244,604
2020-08-04 $7.29 $7.73 $7.29 $7.69 $7.29 220,349
2020-08-03 $7.20 $7.34 $7.16 $7.30 $6.92 198,357
2020-07-31 $7.27 $7.30 $7.03 $7.19 $6.81 313,862
2020-07-30 $7.34 $7.41 $7.19 $7.34 $6.95 111,820
2020-07-29 $7.34 $7.68 $7.34 $7.46 $7.07 166,627
2020-07-28 $7.24 $7.40 $7.22 $7.32 $6.94 132,576
2020-07-27 $7.35 $7.45 $7.06 $7.26 $6.88 238,887
2020-07-24 $7.35 $7.48 $7.20 $7.38 $6.99 274,781
2020-07-23 $7.20 $7.41 $7.18 $7.34 $6.95 259,520
2020-07-22 $7.07 $7.26 $7.03 $7.20 $6.82 261,340
2020-07-21 $6.96 $7.20 $6.88 $7.17 $6.79 264,977
2020-07-20 $7.14 $7.22 $6.88 $6.90 $6.54 270,091
2020-07-17 $7.15 $7.33 $7.07 $7.23 $6.85 209,177
2020-07-16 $7.15 $7.30 $7.08 $7.14 $6.76 238,739
2020-07-15 $7.13 $7.38 $7.00 $7.16 $6.78 501,473
2020-07-14 $7.28 $7.41 $6.99 $7.00 $6.63 325,801
2020-07-13 $7.65 $7.66 $7.26 $7.30 $6.92 343,151
2020-07-10 $7.60 $7.76 $7.54 $7.60 $7.20 287,242
2020-07-09 $8.00 $8.00 $7.53 $7.61 $7.21 354,921
2020-07-08 $8.00 $8.00 $7.64 $7.96 $7.54 410,564
2020-07-07 $8.18 $8.30 $8.01 $8.03 $7.61 278,892
2020-07-06 $8.38 $8.45 $8.11 $8.30 $7.86 340,098
2020-07-02 $8.27 $8.59 $8.21 $8.21 $7.78 411,970
2020-07-01 $8.20 $8.77 $8.04 $8.10 $7.67 467,361
2020-06-30 $7.93 $8.47 $7.92 $8.18 $7.75 365,616
2020-06-29 $8.07 $8.10 $7.80 $8.00 $7.58 386,892
2020-06-26 $8.10 $8.22 $7.56 $8.07 $7.65 674,362
2020-06-25 $8.23 $8.38 $8.09 $8.19 $7.76 335,664
2020-06-24 $8.25 $8.49 $8.11 $8.31 $7.87 368,479
2020-06-23 $8.45 $8.56 $8.20 $8.36 $7.92 332,019
2020-06-22 $8.08 $8.35 $7.78 $8.33 $7.89 580,996
2020-06-19 $8.40 $8.49 $8.03 $8.10 $7.67 632,794
2020-06-18 $8.25 $8.45 $8.08 $8.27 $7.84 244,684
2020-06-17 $8.85 $8.85 $8.28 $8.33 $7.89 227,066
2020-06-16 $8.70 $9.08 $8.59 $8.78 $8.32 335,842
2020-06-15 $8.49 $8.68 $8.09 $8.29 $7.85 368,597
2020-06-12 $9.15 $9.22 $8.50 $8.69 $8.23 293,477
2020-06-11 $9.04 $9.10 $8.86 $8.86 $8.39 302,882
2020-06-10 $10.51 $10.51 $9.46 $9.47 $8.97 250,339
2020-06-09 $10.71 $10.95 $10.51 $10.69 $10.13 310,038
2020-06-08 $10.78 $11.06 $10.58 $10.79 $10.22 272,191
2020-06-05 $10.70 $11.12 $10.59 $10.68 $10.12 340,359
2020-06-04 $9.89 $10.29 $9.87 $10.17 $9.64 286,906
2020-06-03 $9.67 $10.14 $9.67 $10.04 $9.51 198,951
2020-06-02 $9.24 $9.53 $9.16 $9.37 $8.88 295,087
2020-06-01 $9.70 $9.88 $9.11 $9.11 $8.63 187,889
2020-05-29 $10.06 $10.17 $9.68 $9.70 $9.19 268,978
2020-05-28 $10.82 $10.82 $10.14 $10.18 $9.65 185,234
2020-05-27 $10.80 $10.95 $10.38 $10.65 $10.09 430,899
2020-05-26 $10.50 $10.66 $10.26 $10.50 $9.95 343,806
2020-05-22 $10.40 $10.62 $9.79 $10.20 $9.66 126,993
2020-05-21 $10.79 $10.79 $10.25 $10.45 $9.90 273,185
2020-05-20 $10.97 $11.00 $10.70 $10.88 $10.31 162,714
2020-05-19 $10.97 $11.25 $10.76 $10.83 $10.26 106,192
2020-05-18 $10.57 $11.19 $10.57 $11.09 $10.51 170,903
2020-05-15 $9.65 $10.29 $9.54 $10.13 $9.60 186,174
2020-05-14 $9.51 $9.95 $9.35 $9.72 $9.21 124,211
2020-05-13 $10.31 $10.31 $9.58 $9.82 $9.30 146,169
2020-05-12 $10.57 $10.68 $10.39 $10.49 $9.94 173,772
2020-05-11 $10.61 $10.89 $10.45 $10.57 $10.01 124,137
2020-05-08 $10.72 $10.96 $10.60 $10.86 $10.29 118,115
2020-05-07 $10.24 $10.70 $10.13 $10.41 $9.86 115,898
2020-05-06 $10.50 $10.69 $10.00 $10.05 $9.52 120,915
2020-05-05 $10.99 $11.21 $10.51 $10.53 $9.98 115,280
2020-05-04 $11.14 $11.27 $10.61 $10.90 $10.33 120,794
2020-05-01 $10.87 $11.40 $10.82 $11.38 $10.78 141,624
2020-04-30 $11.54 $11.54 $11.09 $11.26 $10.67 140,701
2020-04-29 $11.51 $11.92 $11.16 $11.59 $10.98 163,545
2020-04-28 $10.60 $11.09 $10.57 $10.98 $10.40 205,828
2020-04-27 $9.75 $10.33 $9.73 $10.24 $9.70 90,538
2020-04-24 $9.63 $9.71 $9.27 $9.63 $9.12 127,425
2020-04-23 $9.60 $9.92 $9.44 $9.60 $9.10 152,060
2020-04-22 $9.98 $10.05 $9.57 $9.66 $9.15 158,336
2020-04-21 $10.09 $10.21 $9.70 $9.84 $9.32 161,055
2020-04-20 $10.35 $10.56 $10.14 $10.28 $9.74 127,475
2020-04-17 $10.73 $11.37 $10.55 $10.71 $10.15 166,867
2020-04-16 $9.93 $10.52 $9.75 $10.41 $9.86 198,590
2020-04-15 $10.53 $10.53 $9.58 $9.96 $9.44 646,648
2020-04-14 $10.93 $11.10 $10.42 $10.66 $10.10 199,086
2020-04-13 $10.82 $10.98 $10.20 $10.93 $10.36 209,976
2020-04-09 $10.45 $11.02 $10.28 $10.87 $10.30 161,409
2020-04-08 $10.46 $10.77 $9.99 $10.23 $9.69 154,520
2020-04-07 $10.24 $10.89 $10.19 $10.26 $9.72 199,953
2020-04-06 $9.06 $10.01 $9.05 $9.95 $9.43 213,467
2020-04-03 $9.15 $9.21 $8.52 $8.84 $8.38 187,265
2020-04-02 $9.50 $9.80 $8.89 $9.24 $8.75 190,457
2020-04-01 $10.23 $10.46 $9.52 $9.66 $9.15 253,597
2020-03-31 $10.18 $11.01 $9.89 $10.67 $10.11 364,228
2020-03-30 $12.00 $12.02 $10.24 $10.38 $9.83 261,999
2020-03-27 $12.03 $12.40 $11.83 $12.04 $11.41 191,611
2020-03-26 $11.98 $12.63 $11.98 $12.42 $11.77 252,138
2020-03-25 $12.00 $12.50 $11.56 $11.88 $11.26 293,609
2020-03-24 $12.20 $12.72 $11.82 $11.94 $11.31 216,099
2020-03-23 $11.31 $12.12 $11.07 $11.60 $10.99 247,902
2020-03-20 $11.85 $12.18 $11.09 $11.28 $10.69 399,176
2020-03-19 $10.71 $13.61 $10.35 $11.84 $11.22 300,798
2020-03-18 $11.75 $12.30 $9.66 $10.75 $10.19 228,039
2020-03-17 $11.80 $12.33 $11.26 $12.28 $11.63 346,319
2020-03-16 $12.00 $12.15 $11.44 $11.57 $10.96 346,882
2020-03-13 $12.74 $12.96 $12.21 $12.75 $12.08 319,504
2020-03-12 $12.87 $13.08 $12.00 $12.21 $11.57 385,136
2020-03-11 $13.78 $13.91 $13.29 $13.41 $12.71 252,749
2020-03-10 $14.31 $14.65 $13.42 $14.07 $13.33 181,022
2020-03-09 $12.66 $14.47 $12.66 $14.08 $13.34 204,780
2020-03-06 $12.92 $14.23 $12.92 $14.12 $13.38 256,575
2020-03-05 $15.48 $15.48 $13.45 $13.77 $12.75 262,001
2020-03-04 $15.57 $15.97 $15.39 $15.80 $14.63 133,611
2020-03-03 $16.04 $16.41 $15.35 $15.53 $14.38 189,354
2020-03-02 $16.21 $16.51 $15.86 $16.08 $14.89 205,386
2020-02-28 $15.41 $16.30 $15.41 $16.17 $14.97 268,490
2020-02-27 $15.94 $16.38 $15.45 $15.93 $14.75 219,137
2020-02-26 $16.65 $16.89 $16.19 $16.19 $14.99 216,421
2020-02-25 $16.98 $16.98 $16.34 $16.58 $15.35 174,280
2020-02-24 $16.69 $17.05 $16.66 $16.95 $15.69 129,835
2020-02-21 $17.32 $17.32 $17.02 $17.10 $15.83 87,424
2020-02-20 $16.96 $17.38 $16.93 $17.28 $16.00 81,330
2020-02-19 $17.10 $17.19 $16.87 $17.11 $15.84 105,193
2020-02-18 $16.98 $17.17 $16.72 $17.07 $15.80 134,630
2020-02-14 $17.37 $17.42 $16.79 $16.98 $15.72 127,834
2020-02-13 $17.13 $17.37 $16.99 $17.36 $16.07 103,294
2020-02-12 $16.71 $17.28 $16.67 $17.18 $15.91 173,831
2020-02-11 $16.14 $16.60 $16.09 $16.59 $15.36 174,890
2020-02-10 $16.03 $16.25 $15.84 $16.14 $14.94 143,479
2020-02-07 $15.62 $15.89 $15.42 $15.88 $14.70 248,382
2020-02-06 $15.78 $15.84 $15.54 $15.64 $14.48 115,566
2020-02-05 $15.56 $15.74 $15.49 $15.72 $14.55 117,510
2020-02-04 $16.84 $16.84 $15.43 $15.48 $14.33 178,004
2020-02-03 $16.16 $16.65 $16.07 $16.48 $15.26 170,149
2020-01-31 $16.55 $16.55 $15.95 $16.04 $14.85 173,997
2020-01-30 $16.15 $16.61 $16.15 $16.60 $15.37 153,241
2020-01-29 $15.82 $16.31 $15.82 $16.24 $15.04 150,240
2020-01-28 $15.55 $15.89 $15.43 $15.86 $14.68 176,680
2020-01-27 $15.66 $15.82 $15.46 $15.46 $14.31 182,451
2020-01-24 $16.10 $16.12 $15.79 $15.81 $14.64 138,052
2020-01-23 $15.97 $16.37 $15.90 $16.10 $14.91 173,704
2020-01-22 $16.13 $16.42 $16.04 $16.05 $14.86 143,331
2020-01-21 $16.24 $16.26 $16.05 $16.08 $14.89 135,282
2020-01-17 $16.10 $16.26 $15.89 $16.22 $15.02 124,667
2020-01-16 $16.06 $16.36 $15.98 $15.99 $14.80 131,149
2020-01-15 $15.93 $16.30 $15.79 $15.83 $14.66 132,264
2020-01-14 $16.02 $16.17 $15.89 $16.02 $14.83 160,991
2020-01-13 $16.06 $16.20 $15.84 $16.06 $14.87 188,546
2020-01-10 $16.37 $16.43 $15.85 $16.09 $14.90 223,679
2020-01-09 $17.56 $17.62 $16.39 $16.45 $15.23 184,800
2020-01-08 $17.42 $17.98 $17.42 $17.58 $16.28 193,193
2020-01-07 $17.56 $17.83 $17.34 $17.39 $16.10 145,564
2020-01-06 $17.28 $17.78 $17.23 $17.56 $16.26 149,321
2020-01-03 $17.02 $17.45 $17.00 $17.32 $16.04 179,935
2020-01-02 $17.46 $17.46 $17.14 $17.19 $15.91 159,448
2019-12-31 $17.39 $17.59 $17.30 $17.40 $16.11 139,926
2019-12-30 $17.23 $17.53 $17.08 $17.45 $16.16 176,419
2019-12-27 $17.45 $17.52 $17.11 $17.22 $15.94 118,639
2019-12-26 $17.60 $17.67 $17.28 $17.44 $16.15 90,347
2019-12-24 $17.41 $17.61 $17.37 $17.60 $16.29 55,953
2019-12-23 $17.77 $17.84 $17.30 $17.41 $16.12 132,244
2019-12-20 $17.72 $17.91 $17.61 $17.72 $16.41 698,529
2019-12-19 $17.91 $17.91 $17.57 $17.71 $16.40 178,746
2019-12-18 $17.71 $17.90 $17.60 $17.88 $16.55 106,619
2019-12-17 $17.62 $17.82 $17.50 $17.72 $16.41 144,245
2019-12-16 $17.99 $18.03 $17.42 $17.60 $16.29 236,787
2019-12-13 $18.20 $18.21 $17.64 $17.80 $16.48 138,170
2019-12-12 $18.46 $18.65 $18.11 $18.53 $16.84 190,838
2019-12-11 $18.88 $18.97 $18.45 $18.55 $16.86 134,625
2019-12-10 $18.70 $19.05 $18.64 $19.04 $17.31 158,829
2019-12-09 $18.49 $18.87 $18.45 $18.85 $17.13 206,103
2019-12-06 $18.68 $18.87 $18.30 $18.49 $16.81 229,467
2019-12-05 $18.61 $18.70 $18.25 $18.46 $16.78 178,218
2019-12-04 $18.93 $19.11 $18.40 $18.55 $16.86 169,718
2019-12-03 $18.80 $18.86 $18.49 $18.80 $17.09 188,959
2019-12-02 $19.18 $19.22 $18.91 $18.98 $17.25 161,095
2019-11-29 $19.26 $19.33 $19.03 $19.06 $17.32 108,894
2019-11-27 $19.15 $19.34 $19.08 $19.30 $17.54 82,229
2019-11-26 $19.43 $19.73 $19.12 $19.15 $17.41 207,219
2019-11-25 $18.81 $19.45 $18.73 $19.40 $17.63 131,593
2019-11-22 $18.53 $19.09 $18.25 $18.74 $17.03 168,205
2019-11-21 $17.74 $18.84 $17.51 $18.24 $16.58 194,963
2019-11-20 $17.81 $18.04 $17.43 $17.51 $15.92 223,576
2019-11-19 $17.81 $18.05 $17.67 $17.90 $16.27 119,408
2019-11-18 $17.87 $18.64 $17.81 $18.07 $16.43 158,894
2019-11-15 $18.24 $18.26 $17.78 $17.93 $16.30 87,701
2019-11-14 $18.27 $18.28 $17.94 $18.09 $16.44 100,577
2019-11-13 $18.24 $18.35 $17.97 $18.11 $16.46 181,230
2019-11-12 $18.19 $18.44 $18.06 $18.27 $16.61 125,244
2019-11-11 $17.93 $18.21 $17.76 $18.16 $16.51 80,661
2019-11-08 $18.12 $18.39 $17.99 $18.04 $16.40 77,570
2019-11-07 $18.25 $18.38 $18.14 $18.23 $16.57 76,011
2019-11-06 $18.14 $18.33 $18.00 $18.12 $16.47 103,043
2019-11-05 $17.76 $18.44 $17.76 $18.16 $16.51 105,117
2019-11-04 $17.88 $18.09 $17.61 $17.79 $16.17 199,983
2019-11-01 $17.65 $17.95 $17.54 $17.73 $16.12 180,046
2019-10-31 $17.44 $17.51 $17.35 $17.49 $15.90 188,925
2019-10-30 $17.50 $17.66 $17.26 $17.60 $16.00 184,468
2019-10-29 $17.35 $17.67 $17.33 $17.47 $15.88 109,307
2019-10-28 $17.36 $17.73 $17.31 $17.33 $15.75 96,750
2019-10-25 $17.09 $17.35 $17.02 $17.29 $15.72 143,061
2019-10-24 $17.23 $17.26 $16.84 $17.12 $15.56 165,542
2019-10-23 $17.52 $17.52 $17.08 $17.17 $15.61 92,475
2019-10-22 $17.85 $17.91 $17.55 $17.56 $15.96 100,605
2019-10-21 $17.93 $18.15 $17.63 $17.81 $16.19 167,252
2019-10-18 $18.00 $18.36 $17.74 $17.77 $16.15 178,467
2019-10-17 $17.57 $18.26 $17.45 $18.24 $16.58 242,230
2019-10-16 $17.20 $17.58 $17.17 $17.46 $15.87 102,016
2019-10-15 $17.13 $17.39 $17.02 $17.24 $15.67 125,548
2019-10-14 $17.51 $17.51 $16.93 $17.08 $15.53 106,288
2019-10-11 $17.50 $17.91 $17.26 $17.51 $15.92 140,566
2019-10-10 $17.26 $17.35 $17.10 $17.27 $15.70 105,294
2019-10-09 $17.40 $17.43 $17.05 $17.10 $15.54 89,062
2019-10-08 $17.10 $17.45 $16.99 $17.28 $15.71 137,746
2019-10-07 $17.33 $17.37 $17.04 $17.14 $15.58 103,599
2019-10-04 $17.06 $17.35 $16.98 $17.34 $15.76 100,478
2019-10-03 $17.13 $17.26 $16.87 $17.02 $15.47 140,243
2019-10-02 $17.32 $17.43 $17.10 $17.23 $15.66 113,752
2019-10-01 $17.69 $17.86 $17.41 $17.43 $15.84 101,764
2019-09-30 $17.23 $17.65 $17.22 $17.61 $16.01 133,788
2019-09-27 $17.51 $17.70 $17.13 $17.20 $15.63 128,755
2019-09-26 $17.26 $17.52 $17.08 $17.46 $15.87 97,999
2019-09-25 $17.34 $17.62 $17.22 $17.29 $15.72 151,214
2019-09-24 $16.99 $17.38 $16.97 $17.35 $15.77 224,729
2019-09-23 $16.85 $17.16 $16.85 $16.96 $15.42 178,404
2019-09-20 $17.01 $17.25 $16.78 $16.85 $15.32 594,891
2019-09-19 $16.99 $17.07 $16.80 $16.98 $15.43 143,053
2019-09-18 $17.00 $17.10 $16.76 $16.96 $15.42 136,260
2019-09-17 $16.93 $17.25 $16.71 $16.96 $15.42 163,419
2019-09-16 $17.07 $17.28 $16.77 $16.97 $15.43 127,293
2019-09-13 $17.49 $17.88 $17.09 $17.24 $15.67 145,371
2019-09-12 $17.36 $17.76 $17.12 $17.65 $15.74 231,501
2019-09-11 $16.70 $17.45 $16.37 $17.43 $15.55 180,633
2019-09-10 $16.98 $17.05 $16.61 $16.69 $14.89 227,057
2019-09-09 $16.56 $16.98 $16.41 $16.84 $15.02 157,514
2019-09-06 $16.71 $16.83 $16.44 $16.46 $14.68 146,269
2019-09-05 $16.61 $16.92 $16.46 $16.56 $14.77 252,737
2019-09-04 $16.91 $16.96 $16.23 $16.38 $14.61 223,907
2019-09-03 $17.10 $17.11 $16.76 $16.91 $15.08 152,322
2019-08-30 $17.58 $17.73 $17.10 $17.13 $15.28 159,318
2019-08-29 $17.24 $17.59 $16.90 $17.44 $15.55 280,966
2019-08-28 $16.88 $17.34 $16.80 $17.10 $15.25 258,530
2019-08-27 $16.67 $17.16 $16.24 $16.87 $15.05 425,663
2019-08-26 $16.18 $16.91 $16.18 $16.61 $14.81 332,727
2019-08-23 $16.20 $16.47 $15.81 $15.99 $14.26 553,728
2019-08-22 $14.79 $16.52 $14.75 $16.36 $14.59 432,444
2019-08-21 $13.78 $13.99 $13.62 $13.83 $12.33 151,257
2019-08-20 $13.42 $13.75 $13.33 $13.64 $12.17 118,070
2019-08-19 $13.44 $13.62 $13.34 $13.50 $12.04 137,381
2019-08-16 $12.91 $13.44 $12.91 $13.24 $11.81 202,667
2019-08-15 $13.25 $13.32 $12.86 $12.90 $11.51 166,795
2019-08-14 $13.10 $13.33 $13.00 $13.10 $11.68 194,712
2019-08-13 $13.19 $13.60 $13.07 $13.52 $12.06 145,189
2019-08-12 $13.17 $13.25 $12.92 $13.24 $11.81 108,700
2019-08-09 $13.73 $13.73 $13.21 $13.23 $11.80 159,003
2019-08-08 $14.04 $14.04 $13.67 $13.74 $12.25 186,010
2019-08-07 $13.68 $14.00 $13.60 $13.94 $12.43 98,891
2019-08-06 $13.50 $13.86 $13.45 $13.82 $12.33 105,303
2019-08-05 $13.51 $13.53 $13.23 $13.47 $12.01 191,306
2019-08-02 $13.66 $13.82 $13.62 $13.72 $12.24 156,485
2019-08-01 $14.38 $14.47 $13.55 $13.72 $12.24 198,215
2019-07-31 $14.31 $14.52 $14.25 $14.37 $12.82 162,547
2019-07-30 $14.13 $14.36 $14.00 $14.31 $12.76 91,864
2019-07-29 $14.03 $14.27 $13.88 $14.20 $12.66 111,082
2019-07-26 $13.87 $14.10 $13.60 $14.04 $12.52 156,872
2019-07-25 $14.05 $14.08 $13.74 $13.85 $12.35 142,357
2019-07-24 $13.78 $14.06 $13.72 $14.02 $12.50 165,502
2019-07-23 $13.78 $13.86 $13.58 $13.74 $12.25 179,804
2019-07-22 $13.99 $14.03 $13.58 $13.70 $12.22 169,449
2019-07-19 $13.95 $14.14 $13.87 $13.97 $12.46 143,985
2019-07-18 $13.99 $14.03 $13.80 $13.94 $12.43 197,969
2019-07-17 $14.23 $14.23 $13.88 $14.03 $12.51 167,290
2019-07-16 $14.23 $14.49 $14.11 $14.29 $12.75 140,175
2019-07-15 $14.20 $14.32 $13.87 $14.24 $12.70 171,936
2019-07-12 $13.83 $14.44 $13.83 $14.16 $12.63 256,162
2019-07-11 $13.50 $13.89 $13.20 $13.86 $12.36 392,944
2019-07-10 $13.04 $13.20 $12.81 $13.16 $11.74 234,868
2019-07-09 $13.12 $13.25 $12.97 $12.98 $11.58 317,769
2019-07-08 $12.90 $13.23 $12.85 $13.14 $11.72 283,248
2019-07-05 $12.34 $12.94 $12.28 $12.89 $11.50 193,981
2019-07-03 $12.30 $12.41 $12.15 $12.36 $11.02 99,807
2019-07-02 $12.18 $12.27 $12.01 $12.26 $10.93 166,361
2019-07-01 $12.40 $12.61 $12.11 $12.19 $10.87 209,479
2019-06-28 $12.10 $12.36 $11.88 $12.32 $10.99 461,199
2019-06-27 $12.15 $12.19 $11.98 $12.09 $10.78 151,475
2019-06-26 $12.10 $12.44 $12.01 $12.15 $10.84 187,599
2019-06-25 $12.51 $12.63 $12.06 $12.06 $10.76 323,747
2019-06-24 $12.63 $12.78 $12.41 $12.46 $11.11 312,656
2019-06-21 $12.32 $12.64 $12.15 $12.63 $11.26 836,855
2019-06-20 $12.42 $12.51 $12.32 $12.37 $11.03 272,815
2019-06-19 $12.62 $12.65 $12.28 $12.33 $11.00 294,145
2019-06-18 $12.68 $12.96 $12.60 $12.63 $11.26 160,148
2019-06-17 $12.41 $12.68 $12.34 $12.64 $11.27 145,052
2019-06-14 $12.46 $12.58 $12.28 $12.40 $11.06 142,595
2019-06-13 $12.53 $12.53 $12.24 $12.48 $11.13 203,905
2019-06-12 $12.29 $12.51 $12.20 $12.40 $11.06 217,449
2019-06-11 $12.42 $12.82 $12.22 $12.29 $10.96 312,188
2019-06-10 $12.74 $12.91 $12.25 $12.38 $11.04 230,015
2019-06-07 $12.52 $12.72 $12.32 $12.71 $11.34 366,504
2019-06-06 $12.75 $12.95 $12.43 $12.88 $11.20 340,825
2019-06-05 $12.94 $13.01 $12.61 $12.76 $11.09 211,663
2019-06-04 $12.93 $13.19 $12.65 $12.85 $11.17 269,968
2019-06-03 $12.40 $12.91 $11.85 $12.81 $11.14 416,030
2019-05-31 $13.54 $13.57 $12.33 $12.39 $10.77 727,274
2019-05-30 $13.66 $13.87 $13.66 $13.72 $11.93 218,730
2019-05-29 $13.48 $13.66 $13.23 $13.56 $11.79 376,839
2019-05-28 $13.94 $14.07 $13.60 $13.66 $11.88 273,669
2019-05-24 $13.83 $14.54 $13.80 $13.94 $12.12 320,495
2019-05-23 $13.28 $13.94 $13.24 $13.82 $12.01 357,852
2019-05-22 $13.37 $13.61 $13.11 $13.23 $11.50 219,909
2019-05-21 $13.55 $13.94 $13.48 $13.62 $11.84 314,678
2019-05-20 $13.35 $13.57 $13.22 $13.53 $11.76 376,045
2019-05-17 $13.65 $13.71 $13.24 $13.44 $11.68 331,343
2019-05-16 $13.77 $13.95 $13.66 $13.73 $11.94 181,181
2019-05-15 $13.69 $13.82 $13.51 $13.74 $11.94 134,993
2019-05-14 $13.86 $13.86 $13.63 $13.82 $12.01 140,522
2019-05-13 $14.17 $14.17 $13.64 $13.80 $12.00 155,223
2019-05-10 $14.15 $14.47 $13.92 $14.38 $12.50 130,928
2019-05-09 $14.60 $14.60 $14.22 $14.30 $12.43 167,374
2019-05-08 $14.34 $14.77 $14.15 $14.60 $12.69 152,638
2019-05-07 $14.67 $14.77 $14.20 $14.34 $12.47 208,238
2019-05-06 $15.14 $15.25 $14.66 $14.79 $12.86 186,993
2019-05-03 $14.88 $15.41 $14.86 $15.33 $13.33 250,028
2019-05-02 $14.64 $14.96 $14.57 $14.85 $12.91 140,414
2019-05-01 $15.15 $15.22 $14.56 $14.61 $12.70 422,826
2019-04-30 $14.75 $15.23 $14.65 $15.16 $13.18 320,414
2019-04-29 $14.76 $14.94 $14.61 $14.71 $12.79 155,641
2019-04-26 $14.30 $14.76 $14.17 $14.74 $12.81 187,751
2019-04-25 $14.48 $14.66 $14.24 $14.33 $12.46 172,556
2019-04-24 $13.75 $14.51 $13.66 $14.48 $12.59 185,340
2019-04-23 $13.54 $13.72 $13.39 $13.68 $11.89 192,597
2019-04-22 $14.21 $14.28 $13.49 $13.56 $11.79 306,789
2019-04-18 $14.01 $14.21 $13.97 $14.21 $12.35 187,899
2019-04-17 $13.83 $14.11 $13.83 $14.07 $12.23 141,020
2019-04-16 $13.78 $13.94 $13.74 $13.81 $12.01 152,690
2019-04-15 $13.78 $13.98 $13.73 $13.78 $11.98 136,890
2019-04-12 $13.44 $13.86 $13.44 $13.78 $11.98 221,886
2019-04-11 $13.50 $13.57 $13.04 $13.40 $11.65 426,347
2019-04-10 $13.66 $13.77 $13.48 $13.50 $11.74 184,126
2019-04-09 $14.60 $14.60 $13.61 $13.62 $11.84 286,785
2019-04-08 $15.15 $15.20 $14.68 $14.71 $12.79 212,660
2019-04-05 $15.42 $15.46 $15.11 $15.14 $13.16 184,213
2019-04-04 $15.10 $15.39 $15.06 $15.35 $13.34 141,285
2019-04-03 $15.20 $15.33 $15.07 $15.10 $13.13 209,371
2019-04-02 $15.25 $15.25 $14.97 $15.12 $13.14 121,348
2019-04-01 $15.10 $15.35 $14.89 $15.28 $13.28 235,985
2019-03-29 $15.08 $15.31 $14.93 $14.98 $13.02 305,272
2019-03-28 $15.20 $15.34 $14.79 $15.07 $13.10 256,745
2019-03-27 $14.54 $15.13 $14.53 $15.02 $13.06 352,916
2019-03-26 $14.41 $14.62 $14.33 $14.56 $12.66 227,299
2019-03-25 $14.07 $14.42 $14.05 $14.34 $12.47 179,319
2019-03-22 $14.05 $14.31 $14.02 $14.08 $12.24 209,086
2019-03-21 $14.04 $14.41 $13.68 $14.02 $12.19 316,497
2019-03-20 $13.86 $14.13 $13.80 $13.99 $12.16 225,197
2019-03-19 $13.74 $13.98 $13.61 $13.91 $12.09 243,409
2019-03-18 $13.30 $13.87 $13.23 $13.73 $11.94 328,379
2019-03-15 $13.45 $13.45 $13.07 $13.35 $11.61 674,009
2019-03-14 $13.46 $13.72 $13.44 $13.44 $11.68 370,418
2019-03-13 $13.33 $13.61 $13.33 $13.51 $11.74 274,714
2019-03-12 $13.45 $13.45 $13.11 $13.34 $11.60 198,153
2019-03-11 $13.23 $13.50 $13.12 $13.46 $11.70 278,007
2019-03-08 $13.68 $13.72 $13.08 $13.20 $11.48 275,732
2019-03-07 $14.88 $14.88 $13.69 $14.00 $11.87 335,273
2019-03-06 $15.30 $15.34 $14.88 $15.08 $12.79 199,930
2019-03-05 $15.28 $15.36 $15.16 $15.20 $12.89 150,880
2019-03-04 $15.67 $15.76 $15.08 $15.20 $12.89 282,073
2019-03-01 $16.03 $16.30 $15.51 $15.63 $13.26 209,142
2019-02-28 $15.36 $15.91 $15.20 $15.74 $13.35 225,491
2019-02-27 $15.24 $15.73 $15.09 $15.43 $13.09 155,607
2019-02-26 $15.20 $15.39 $14.95 $15.20 $12.89 213,590
2019-02-25 $15.22 $15.45 $15.09 $15.22 $12.91 211,662
2019-02-22 $14.87 $15.20 $14.82 $15.19 $12.88 147,461
2019-02-21 $15.28 $15.39 $14.75 $14.86 $12.60 310,983
2019-02-20 $15.10 $15.37 $15.04 $15.31 $12.98 194,051
2019-02-19 $15.23 $15.35 $15.01 $15.16 $12.86 355,342
2019-02-15 $15.00 $15.34 $14.97 $15.27 $12.95 284,900
2019-02-14 $15.11 $15.21 $14.85 $14.96 $12.69 240,699
2019-02-13 $15.35 $15.43 $15.03 $15.22 $12.91 196,203
2019-02-12 $15.30 $15.68 $15.20 $15.36 $13.03 204,227
2019-02-11 $14.89 $15.36 $14.78 $15.30 $12.98 248,002
2019-02-08 $14.71 $15.07 $14.69 $14.88 $12.62 176,039
2019-02-07 $14.64 $14.98 $14.56 $14.76 $12.52 171,141
2019-02-06 $15.05 $15.10 $14.63 $14.79 $12.54 136,864
2019-02-05 $14.98 $15.16 $14.70 $15.13 $12.83 187,824
2019-02-04 $14.73 $14.88 $14.60 $14.81 $12.56 237,283
2019-02-01 $14.86 $14.91 $14.50 $14.73 $12.49 214,664
2019-01-31 $14.76 $14.96 $14.65 $14.85 $12.59 233,030
2019-01-30 $15.13 $15.20 $14.73 $14.81 $12.56 172,569
2019-01-29 $15.40 $15.40 $15.05 $15.16 $12.86 211,101
2019-01-28 $15.48 $15.56 $15.22 $15.43 $13.09 104,351
2019-01-25 $15.22 $15.57 $15.22 $15.52 $13.16 165,368
2019-01-24 $15.32 $15.32 $14.95 $15.17 $12.87 131,935
2019-01-23 $15.28 $15.50 $15.15 $15.32 $12.99 142,838
2019-01-22 $15.53 $15.61 $15.15 $15.24 $12.93 245,382
2019-01-18 $15.33 $15.95 $15.09 $15.70 $13.32 458,588
2019-01-17 $14.66 $15.20 $14.66 $15.16 $12.86 202,812
2019-01-16 $14.65 $14.90 $14.62 $14.75 $12.51 421,042
2019-01-15 $14.90 $14.90 $14.55 $14.79 $12.54 169,331
2019-01-14 $14.55 $15.07 $14.54 $14.90 $12.64 237,966
2019-01-11 $13.86 $14.84 $13.86 $14.63 $12.41 274,115
2019-01-10 $14.98 $15.20 $13.75 $13.86 $11.75 347,544
2019-01-09 $15.46 $15.66 $15.14 $15.37 $13.04 212,108
2019-01-08 $15.45 $15.48 $14.95 $15.45 $13.10 190,570
2019-01-07 $14.92 $15.62 $14.78 $15.41 $13.07 355,281
2019-01-04 $14.38 $14.83 $14.25 $14.72 $12.48 275,446
2019-01-03 $14.19 $14.68 $13.93 $14.40 $12.21 310,994
2019-01-02 $14.07 $14.76 $14.05 $14.30 $12.13 563,277
2018-12-31 $14.29 $14.51 $13.90 $14.27 $12.10 185,952
2018-12-28 $14.38 $14.52 $13.98 $14.28 $12.11 177,248
2018-12-27 $14.07 $14.47 $13.80 $14.46 $12.26 218,494
2018-12-26 $13.74 $14.30 $13.37 $14.26 $12.09 308,260
2018-12-24 $13.55 $14.15 $13.44 $13.78 $11.69 102,884
2018-12-21 $13.79 $14.50 $13.36 $13.53 $11.48 865,035
2018-12-20 $14.03 $14.26 $13.75 $13.84 $11.74 272,291
2018-12-19 $14.45 $14.58 $13.98 $14.06 $11.92 200,870
2018-12-18 $14.05 $14.44 $14.01 $14.41 $12.22 238,528
2018-12-17 $14.10 $14.46 $13.89 $14.01 $11.88 290,692
2018-12-14 $13.72 $14.36 $13.72 $14.12 $11.98 240,744
2018-12-13 $14.24 $14.31 $13.58 $13.75 $11.66 299,308
2018-12-12 $14.21 $14.46 $13.96 $14.31 $12.14 249,523
2018-12-11 $14.52 $14.52 $13.83 $14.20 $12.04 303,337
2018-12-10 $14.18 $14.58 $14.11 $14.38 $12.20 335,273
2018-12-07 $14.66 $14.70 $13.95 $14.17 $12.02 350,743
2018-12-06 $14.50 $15.04 $14.41 $14.97 $12.41 453,851
2018-12-04 $15.83 $15.92 $15.05 $15.08 $12.50 368,207
2018-12-03 $15.29 $15.85 $15.11 $15.77 $13.07 338,115
2018-11-30 $15.14 $15.43 $14.97 $15.11 $12.52 409,168
2018-11-29 $15.49 $15.53 $14.89 $15.27 $12.66 300,637
2018-11-28 $15.60 $15.61 $14.88 $15.50 $12.85 383,186
2018-11-27 $15.47 $15.61 $14.97 $15.56 $12.90 579,238
2018-11-26 $16.91 $17.06 $15.46 $15.48 $12.83 302,618
2018-11-23 $16.61 $16.84 $16.19 $16.81 $13.93 192,535
2018-11-21 $16.91 $17.64 $16.59 $16.68 $13.82 206,706
2018-11-20 $15.88 $16.93 $15.88 $16.44 $13.63 332,985
2018-11-19 $17.12 $17.30 $16.62 $16.63 $13.78 229,291
2018-11-16 $17.35 $17.48 $16.44 $17.12 $14.19 252,155
2018-11-15 $17.88 $18.44 $17.32 $17.62 $14.60 187,903
2018-11-14 $18.65 $19.29 $17.90 $18.07 $14.98 193,198
2018-11-13 $18.34 $18.66 $17.98 $18.54 $15.37 193,943
2018-11-12 $18.39 $18.56 $17.97 $18.35 $15.21 189,028
2018-11-09 $19.33 $19.41 $18.27 $18.32 $15.18 274,819
2018-11-08 $21.00 $21.15 $19.27 $19.33 $16.02 188,670
2018-11-07 $20.67 $21.18 $20.28 $21.12 $17.50 332,907
2018-11-06 $20.36 $20.83 $20.28 $20.72 $17.17 160,204
2018-11-05 $20.05 $20.55 $19.95 $20.37 $16.88 205,477
2018-11-02 $19.65 $20.09 $19.65 $19.96 $16.54 144,304
2018-11-01 $19.27 $19.85 $19.06 $19.60 $16.24 175,935
2018-10-31 $20.89 $20.89 $19.23 $19.28 $15.98 336,458
2018-10-30 $19.91 $20.91 $19.68 $20.87 $17.30 286,250
2018-10-29 $19.24 $20.30 $19.24 $19.89 $16.49 228,155
2018-10-26 $19.64 $19.89 $19.13 $19.17 $15.89 178,324
2018-10-25 $20.05 $20.18 $19.46 $19.65 $16.29 222,739
2018-10-24 $19.60 $20.36 $19.41 $19.96 $16.54 198,402
2018-10-23 $19.03 $19.73 $18.99 $19.59 $16.24 194,823
2018-10-22 $18.78 $19.28 $18.76 $19.16 $15.88 416,267
2018-10-19 $19.38 $19.99 $18.77 $18.78 $15.57 265,604
2018-10-18 $19.33 $19.84 $19.33 $19.39 $16.07 290,834
2018-10-17 $19.33 $19.45 $18.84 $19.34 $16.03 320,053
2018-10-16 $19.45 $19.61 $18.97 $19.35 $16.04 282,873
2018-10-15 $19.00 $19.57 $18.74 $19.44 $16.11 255,246
2018-10-12 $19.40 $19.63 $18.66 $18.95 $15.71 289,834
2018-10-11 $19.20 $19.71 $19.14 $19.23 $15.94 315,874
2018-10-10 $19.10 $19.52 $19.00 $19.34 $16.03 383,855
2018-10-09 $18.55 $19.38 $18.53 $19.08 $15.81 250,769
2018-10-08 $18.56 $18.97 $18.46 $18.62 $15.43 214,702
2018-10-05 $18.43 $18.86 $18.29 $18.62 $15.43 177,897
2018-10-04 $17.96 $18.51 $17.63 $18.34 $15.20 306,132
2018-10-03 $18.14 $18.16 $17.72 $17.97 $14.89 299,187
2018-10-02 $19.48 $19.48 $18.02 $18.08 $14.99 419,540
2018-10-01 $21.14 $21.20 $19.43 $19.45 $16.12 242,248
2018-09-28 $21.56 $21.69 $20.88 $21.02 $17.42 333,708
2018-09-27 $21.32 $22.19 $21.08 $21.56 $17.87 281,031
2018-09-26 $20.60 $21.46 $20.60 $21.28 $17.64 208,107
2018-09-25 $21.09 $21.33 $20.63 $20.64 $17.11 220,319
2018-09-24 $20.37 $21.12 $20.20 $20.99 $17.40 187,640
2018-09-21 $20.46 $20.78 $20.29 $20.29 $16.82 807,032
2018-09-20 $20.35 $20.47 $19.88 $20.41 $16.92 234,480
2018-09-19 $20.68 $20.78 $20.17 $20.29 $16.82 216,176
2018-09-18 $20.98 $21.09 $20.69 $20.70 $17.16 208,509
2018-09-17 $20.88 $21.07 $20.75 $21.01 $17.41 182,913
2018-09-14 $21.13 $21.16 $20.60 $20.91 $17.33 233,490
2018-09-13 $21.61 $21.73 $21.08 $21.38 $17.44 305,552
2018-09-12 $21.56 $21.70 $21.10 $21.45 $17.50 147,228
2018-09-11 $21.20 $21.65 $20.95 $21.61 $17.63 253,263
2018-09-10 $21.29 $21.61 $21.07 $21.45 $17.50 234,679
2018-09-07 $21.35 $21.47 $20.79 $21.10 $17.22 263,481
2018-09-06 $21.59 $21.74 $21.27 $21.30 $17.38 368,376
2018-09-05 $21.27 $21.48 $21.13 $21.24 $17.33 275,411
2018-09-04 $21.45 $21.66 $21.03 $21.41 $17.47 299,241
2018-08-31 $20.48 $21.53 $20.48 $21.45 $17.50 243,506
2018-08-30 $20.78 $20.95 $20.28 $20.47 $16.70 211,807
2018-08-29 $21.21 $21.52 $20.94 $20.95 $17.09 228,164
2018-08-28 $21.60 $21.81 $21.26 $21.35 $17.42 211,001
2018-08-27 $21.12 $21.70 $20.97 $21.52 $17.56 415,945
2018-08-24 $20.07 $22.00 $20.07 $21.27 $17.36 724,043
2018-08-23 $21.80 $21.80 $18.68 $20.10 $16.40 1,158,738
2018-08-22 $24.05 $24.46 $23.75 $23.78 $19.40 382,050
2018-08-21 $24.04 $24.08 $23.52 $23.88 $19.48 248,017
2018-08-20 $23.27 $24.01 $23.27 $23.87 $19.48 172,361
2018-08-17 $23.52 $23.52 $22.65 $23.30 $19.01 289,924
2018-08-16 $23.40 $23.89 $23.11 $23.52 $19.19 299,914
2018-08-15 $24.70 $24.70 $23.14 $23.41 $19.10 427,830
2018-08-14 $24.51 $25.06 $24.31 $24.82 $20.25 357,092
2018-08-13 $24.28 $24.42 $23.47 $24.37 $19.88 285,576
2018-08-10 $23.54 $25.00 $23.31 $24.54 $20.02 427,747
2018-08-09 $24.67 $24.75 $23.45 $23.55 $19.22 370,854
2018-08-08 $25.10 $25.18 $24.52 $24.66 $20.12 267,967
2018-08-07 $25.25 $25.75 $25.03 $25.20 $20.56 338,323
2018-08-06 $24.91 $25.21 $24.79 $25.18 $20.55 151,201
2018-08-03 $25.13 $25.71 $24.75 $24.97 $20.37 241,064
2018-08-02 $24.55 $25.44 $24.41 $25.01 $20.41 211,074
2018-08-01 $24.78 $25.15 $24.28 $24.66 $20.12 326,217
2018-07-31 $25.21 $25.35 $24.87 $24.90 $20.32 229,911
2018-07-30 $25.17 $25.20 $24.50 $25.05 $20.44 281,477
2018-07-27 $26.42 $26.53 $25.00 $25.10 $20.48 264,422
2018-07-26 $26.42 $26.88 $25.96 $26.46 $21.59 229,585
2018-07-25 $25.83 $26.49 $25.83 $26.27 $21.43 201,094
2018-07-24 $26.44 $26.75 $25.79 $26.00 $21.21 281,039
2018-07-23 $25.81 $26.61 $25.76 $26.32 $21.48 214,526
2018-07-20 $25.60 $26.25 $25.55 $25.92 $21.15 232,724
2018-07-19 $25.13 $26.73 $25.13 $25.60 $20.89 512,655
2018-07-18 $24.27 $25.26 $24.14 $25.07 $20.46 352,880
2018-07-17 $23.72 $24.35 $23.61 $24.27 $19.80 209,159
2018-07-16 $22.86 $24.10 $22.84 $23.72 $19.35 391,625
2018-07-13 $21.66 $23.92 $21.66 $22.85 $18.64 618,059
2018-07-12 $24.37 $24.44 $20.45 $21.54 $17.58 782,275
2018-07-11 $24.73 $25.15 $24.40 $24.90 $20.32 312,564
2018-07-10 $25.07 $25.18 $24.49 $24.60 $20.07 160,415
2018-07-09 $25.07 $25.40 $24.95 $25.15 $20.52 243,429
2018-07-06 $25.19 $25.31 $24.97 $25.01 $20.41 163,957
2018-07-05 $25.22 $25.29 $24.68 $25.21 $20.57 224,795
2018-07-03 $25.07 $25.26 $24.92 $25.19 $20.55 110,883
2018-07-02 $24.51 $25.05 $24.02 $25.02 $20.41 332,962
2018-06-29 $25.78 $25.78 $24.59 $24.62 $20.09 308,618
2018-06-28 $25.64 $26.21 $25.56 $25.71 $20.98 181,368
2018-06-27 $25.93 $26.23 $25.56 $25.72 $20.99 280,875
2018-06-26 $25.72 $26.15 $25.52 $25.79 $21.04 337,618
2018-06-25 $25.15 $26.25 $25.06 $25.60 $20.89 410,424
2018-06-22 $25.63 $25.80 $25.14 $25.46 $20.77 394,178
2018-06-21 $25.24 $25.72 $24.90 $25.63 $20.91 300,938
2018-06-20 $25.00 $25.22 $24.68 $25.17 $20.54 233,020
2018-06-19 $25.00 $25.17 $24.64 $24.80 $20.24 196,973
2018-06-18 $25.09 $25.57 $24.91 $25.23 $20.59 232,749
2018-06-15 $24.53 $25.50 $24.34 $25.20 $20.56 761,051
2018-06-14 $24.55 $24.57 $23.92 $24.53 $20.02 230,177
2018-06-13 $24.54 $24.59 $24.16 $24.55 $20.03 345,197
2018-06-12 $24.51 $24.70 $23.97 $24.41 $19.92 337,317
2018-06-11 $24.24 $24.82 $24.15 $24.20 $19.75 432,632
2018-06-08 $24.03 $24.44 $23.85 $24.14 $19.70 525,743
2018-06-07 $25.40 $25.66 $24.01 $24.32 $19.58 661,551
2018-06-06 $24.51 $24.62 $23.94 $24.13 $19.42 373,220
2018-06-05 $24.00 $24.68 $23.85 $24.40 $19.64 516,192
2018-06-04 $23.33 $24.24 $23.09 $24.13 $19.42 507,157
2018-06-01 $23.00 $23.32 $22.85 $23.22 $18.69 455,790
2018-05-31 $23.09 $23.15 $22.50 $22.83 $18.38 397,944
2018-05-30 $22.89 $23.33 $22.60 $23.06 $18.56 352,933
2018-05-29 $21.73 $22.90 $21.64 $22.74 $18.30 710,206
2018-05-25 $21.26 $22.73 $21.21 $21.83 $17.57 782,481
2018-05-24 $18.21 $21.60 $18.21 $21.45 $17.27 805,406
2018-05-23 $17.75 $18.13 $17.60 $17.94 $14.44 240,582
2018-05-22 $17.99 $18.43 $17.67 $17.70 $14.25 233,777
2018-05-21 $18.15 $18.20 $17.85 $17.98 $14.47 148,318
2018-05-18 $18.21 $18.23 $17.85 $18.05 $14.53 170,769
2018-05-17 $18.29 $18.51 $18.16 $18.21 $14.66 186,886
2018-05-16 $17.14 $18.36 $17.14 $18.26 $14.70 411,443
2018-05-15 $16.36 $17.07 $16.36 $17.02 $13.70 259,026
2018-05-14 $16.15 $16.58 $16.15 $16.42 $13.22 193,116
2018-05-11 $15.80 $16.33 $15.75 $16.11 $12.97 162,108
2018-05-10 $16.22 $16.35 $15.60 $15.78 $12.70 212,128
2018-05-09 $16.14 $16.34 $15.87 $16.28 $13.10 204,545
2018-05-08 $15.94 $16.16 $15.84 $16.13 $12.98 201,787
2018-05-07 $16.38 $16.38 $15.93 $15.97 $12.85 96,870
2018-05-04 $16.14 $16.36 $15.98 $16.30 $13.12 148,652
2018-05-03 $16.17 $16.39 $15.99 $16.21 $13.05 176,458
2018-05-02 $16.24 $16.30 $15.83 $16.25 $13.08 257,350
2018-05-01 $16.10 $16.28 $15.87 $16.25 $13.08 307,068
2018-04-30 $16.88 $16.88 $16.21 $16.21 $13.05 228,396
2018-04-27 $16.65 $16.94 $16.45 $16.80 $13.52 164,576
2018-04-26 $16.53 $16.74 $16.43 $16.61 $13.37 224,582
2018-04-25 $16.52 $16.66 $16.29 $16.46 $13.25 205,234
2018-04-24 $16.40 $16.70 $16.31 $16.53 $13.31 243,339
2018-04-23 $16.34 $16.50 $16.22 $16.40 $13.20 188,679
2018-04-20 $16.56 $16.74 $16.23 $16.25 $13.08 306,150
2018-04-19 $16.41 $16.78 $16.33 $16.67 $13.42 299,582
2018-04-18 $16.47 $16.72 $16.26 $16.44 $13.23 397,750
2018-04-17 $16.53 $16.78 $16.31 $16.40 $13.20 384,670
2018-04-16 $16.50 $16.68 $16.23 $16.36 $13.17 267,054
2018-04-13 $16.35 $16.56 $16.10 $16.43 $13.23 317,202
2018-04-12 $16.69 $16.70 $16.13 $16.22 $13.06 341,937
2018-04-11 $16.43 $16.98 $16.42 $16.64 $13.39 340,780
2018-04-10 $16.44 $16.73 $16.35 $16.50 $13.28 386,469
2018-04-09 $16.53 $16.53 $16.05 $16.29 $13.11 389,881
2018-04-06 $16.33 $16.62 $16.24 $16.43 $13.23 493,152
2018-04-05 $15.95 $16.44 $15.71 $16.38 $13.18 493,100
2018-04-04 $15.13 $16.16 $15.13 $15.84 $12.75 536,873
2018-04-03 $14.69 $15.18 $14.61 $15.15 $12.19 438,399
2018-04-02 $14.69 $14.92 $14.35 $14.62 $11.77 291,470
2018-03-29 $15.23 $15.45 $14.62 $14.74 $11.86 440,803
2018-03-28 $14.73 $15.40 $14.61 $15.16 $12.20 329,541
2018-03-27 $14.93 $15.18 $14.64 $14.69 $11.82 445,462
2018-03-26 $14.41 $14.92 $14.28 $14.90 $11.99 417,754
2018-03-23 $13.66 $14.60 $13.66 $14.09 $11.34 468,820
2018-03-22 $13.35 $14.05 $12.65 $13.60 $10.95 512,727
2018-03-21 $13.42 $13.57 $13.17 $13.23 $10.65 352,629
2018-03-20 $13.54 $13.54 $13.19 $13.42 $10.80 351,591
2018-03-19 $13.28 $13.60 $12.92 $13.54 $10.90 491,197
2018-03-16 $12.99 $13.29 $12.52 $13.27 $10.68 993,433
2018-03-15 $12.70 $13.16 $12.57 $12.98 $10.45 483,477
2018-03-14 $12.58 $12.74 $12.38 $12.59 $10.13 367,237
2018-03-13 $12.08 $12.72 $12.06 $12.43 $10.01 363,306
2018-03-12 $12.11 $12.25 $11.99 $12.06 $9.71 299,073
2018-03-09 $11.82 $12.14 $11.63 $12.06 $9.71 581,274
2018-03-08 $12.54 $12.55 $11.61 $12.14 $9.51 1,051,652
2018-03-07 $12.69 $13.03 $12.40 $12.52 $9.81 547,966
2018-03-06 $11.85 $12.92 $11.85 $12.82 $10.04 446,112
2018-03-05 $11.76 $11.98 $11.71 $11.83 $9.27 349,873
2018-03-02 $11.26 $11.83 $11.15 $11.82 $9.26 312,980
2018-03-01 $11.31 $11.61 $11.09 $11.38 $8.92 289,047
2018-02-28 $11.50 $11.75 $11.34 $11.36 $8.90 258,775
2018-02-27 $11.72 $11.97 $11.39 $11.42 $8.95 250,516
2018-02-26 $11.41 $11.86 $11.30 $11.65 $9.13 322,355
2018-02-23 $11.20 $11.34 $11.08 $11.32 $8.87 220,519
2018-02-22 $10.99 $11.28 $10.89 $11.09 $8.69 315,407
2018-02-21 $10.92 $11.20 $10.92 $10.96 $8.59 176,647
2018-02-20 $11.01 $11.20 $10.76 $10.90 $8.54 390,113
2018-02-16 $11.30 $11.74 $11.02 $11.17 $8.75 376,525
2018-02-15 $11.46 $11.57 $11.05 $11.40 $8.93 277,927
2018-02-14 $11.11 $11.58 $11.08 $11.42 $8.95 229,350
2018-02-13 $11.29 $11.46 $11.08 $11.16 $8.74 236,623
2018-02-12 $11.41 $11.43 $10.89 $11.28 $8.84 270,296
2018-02-09 $11.20 $11.50 $10.82 $11.36 $8.90 286,131
2018-02-08 $11.65 $11.72 $10.85 $11.04 $8.65 285,084
2018-02-07 $11.51 $11.78 $11.37 $11.67 $9.14 191,150
2018-02-06 $11.00 $11.73 $11.00 $11.48 $8.99 297,016
2018-02-05 $11.28 $11.61 $11.21 $11.26 $8.82 310,126
2018-02-02 $11.87 $11.87 $11.40 $11.41 $8.94 272,377
2018-02-01 $11.72 $11.99 $11.62 $11.99 $9.39 318,743
2018-01-31 $12.14 $12.15 $11.68 $11.88 $9.31 310,019
2018-01-30 $12.43 $12.63 $12.00 $12.10 $9.48 278,444
2018-01-29 $12.70 $12.92 $12.51 $12.53 $9.82 132,895
2018-01-26 $12.96 $12.98 $12.61 $12.77 $10.01 114,684
2018-01-25 $12.97 $12.98 $12.75 $12.89 $10.10 184,261
2018-01-24 $13.11 $13.17 $12.75 $12.92 $10.12 182,587
2018-01-23 $13.17 $13.48 $12.94 $13.00 $10.19 226,724
2018-01-22 $13.24 $13.33 $13.11 $13.24 $10.37 247,960
2018-01-19 $13.22 $13.37 $13.07 $13.24 $10.37 199,529
2018-01-18 $13.53 $13.63 $13.17 $13.19 $10.33 184,232
2018-01-17 $13.58 $13.74 $13.43 $13.52 $10.59 174,799
2018-01-16 $13.97 $13.97 $13.48 $13.58 $10.64 260,171
2018-01-12 $14.07 $14.40 $13.80 $13.85 $10.85 175,596
2018-01-11 $13.54 $14.29 $13.49 $14.02 $10.98 348,651
2018-01-10 $12.80 $13.54 $12.78 $13.48 $10.56 316,845
2018-01-09 $13.04 $13.23 $12.66 $12.86 $10.08 554,824
2018-01-08 $13.24 $13.30 $12.75 $13.02 $10.20 349,969
2018-01-05 $13.21 $13.43 $12.87 $13.11 $10.27 403,197
2018-01-04 $14.55 $14.99 $12.77 $13.29 $10.41 833,836
2018-01-03 $16.24 $16.34 $15.25 $15.27 $11.96 312,658
2018-01-02 $16.03 $16.32 $16.02 $16.23 $12.72 157,176
2017-12-29 $15.89 $16.27 $15.84 $15.92 $12.47 235,195
2017-12-28 $16.03 $16.18 $15.75 $15.94 $12.49 99,988
2017-12-27 $16.03 $16.11 $15.86 $16.02 $12.55 153,896
2017-12-26 $15.82 $16.25 $15.71 $16.00 $12.54 121,020
2017-12-22 $16.09 $16.09 $15.80 $15.97 $12.51 98,304
2017-12-21 $16.17 $16.32 $15.86 $16.16 $12.66 135,867
2017-12-20 $16.05 $16.22 $15.89 $16.16 $12.66 91,436
2017-12-19 $16.31 $16.33 $15.88 $15.99 $12.53 270,422
2017-12-18 $15.76 $16.63 $15.76 $16.21 $12.70 254,580
2017-12-15 $15.41 $15.86 $15.27 $15.58 $12.21 885,035
2017-12-14 $15.35 $15.69 $15.13 $15.30 $11.99 365,788
2017-12-13 $14.95 $15.59 $14.95 $15.46 $12.11 251,981
2017-12-12 $15.51 $15.73 $14.91 $14.92 $11.69 234,885
2017-12-11 $15.49 $15.60 $15.19 $15.49 $12.14 207,879
2017-12-08 $15.28 $15.79 $15.13 $15.47 $12.12 217,133
2017-12-07 $16.14 $16.26 $15.67 $15.74 $12.07 217,751
2017-12-06 $16.03 $16.27 $15.81 $16.07 $12.33 231,088
2017-12-05 $16.12 $16.12 $15.58 $15.88 $12.18 190,114
2017-12-04 $16.05 $17.06 $15.99 $16.11 $12.36 272,091
2017-12-01 $15.70 $16.01 $15.30 $15.87 $12.17 261,098
2017-11-30 $16.99 $17.14 $15.71 $15.78 $12.11 337,257
2017-11-29 $16.50 $17.40 $16.46 $17.04 $13.07 298,373
2017-11-28 $15.73 $16.53 $15.65 $16.49 $12.65 191,413
2017-11-27 $15.73 $16.21 $15.61 $15.69 $12.04 183,965
2017-11-24 $16.03 $16.03 $15.56 $15.62 $11.98 134,022
2017-11-22 $16.05 $16.29 $15.80 $15.84 $12.15 198,291
2017-11-21 $16.70 $16.70 $16.03 $16.06 $12.32 264,180
2017-11-20 $16.42 $16.80 $16.13 $16.64 $12.77 318,622
2017-11-17 $15.81 $16.67 $15.50 $16.35 $12.54 510,795
2017-11-16 $13.60 $15.88 $13.15 $15.74 $12.07 472,350
2017-11-15 $13.05 $13.39 $12.87 $13.27 $10.18 205,445
2017-11-14 $13.06 $13.20 $12.91 $13.15 $10.09 160,271
2017-11-13 $13.42 $13.44 $13.07 $13.17 $10.10 217,465
2017-11-10 $13.17 $13.61 $13.06 $13.52 $10.37 191,971
2017-11-09 $12.64 $13.37 $12.64 $13.18 $10.11 278,790
2017-11-08 $12.53 $12.86 $12.53 $12.77 $9.80 177,695
2017-11-07 $12.90 $12.91 $12.44 $12.60 $9.67 188,708
2017-11-06 $13.11 $13.23 $12.92 $12.92 $9.91 172,399
2017-11-03 $13.25 $13.26 $13.02 $13.06 $10.02 220,799
2017-11-02 $12.95 $13.50 $12.95 $13.24 $10.16 348,107
2017-11-01 $12.97 $13.08 $12.73 $12.95 $9.93 178,603
2017-10-31 $12.78 $13.10 $12.78 $12.86 $9.87 196,608
2017-10-30 $12.87 $12.95 $12.67 $12.78 $9.80 297,688
2017-10-27 $13.26 $13.26 $12.78 $12.96 $9.94 226,565
2017-10-26 $13.48 $13.73 $13.33 $13.36 $10.25 121,228
2017-10-25 $13.56 $13.63 $13.14 $13.43 $10.30 177,070
2017-10-24 $13.84 $13.85 $13.51 $13.58 $10.42 150,050
2017-10-23 $13.68 $13.94 $13.61 $13.82 $10.60 228,800
2017-10-20 $13.48 $13.70 $13.37 $13.59 $10.43 230,696
2017-10-19 $13.31 $13.50 $13.15 $13.28 $10.19 103,543
2017-10-18 $13.28 $13.66 $13.20 $13.40 $10.28 209,839
2017-10-17 $13.23 $13.37 $13.08 $13.23 $10.15 169,694
2017-10-16 $13.03 $13.28 $12.96 $13.25 $10.16 298,294
2017-10-13 $13.08 $13.35 $12.91 $13.13 $10.07 149,464
2017-10-12 $13.13 $13.28 $12.70 $13.05 $10.01 331,166
2017-10-11 $13.56 $13.68 $13.03 $13.23 $10.15 252,149
2017-10-10 $13.13 $13.56 $13.13 $13.51 $10.36 216,343
2017-10-09 $13.31 $13.47 $12.99 $13.00 $9.97 336,940
2017-10-06 $13.48 $13.70 $13.24 $13.29 $10.20 185,204
2017-10-05 $12.82 $13.63 $12.81 $13.61 $10.44 369,090
2017-10-04 $13.20 $13.50 $12.90 $13.02 $9.99 401,105
2017-10-03 $13.27 $13.49 $13.10 $13.16 $10.10 390,513
2017-10-02 $13.25 $13.33 $12.95 $13.25 $10.16 331,352
2017-09-29 $13.36 $13.58 $13.20 $13.23 $10.15 279,098
2017-09-28 $13.41 $13.64 $13.14 $13.33 $10.23 378,329
2017-09-27 $13.88 $13.90 $12.98 $13.43 $10.30 461,411
2017-09-26 $13.61 $13.85 $13.50 $13.83 $10.61 495,989
2017-09-25 $13.05 $13.87 $13.05 $13.54 $10.39 344,327
2017-09-22 $12.70 $13.19 $12.70 $13.01 $9.98 395,497
2017-09-21 $13.24 $13.27 $12.79 $12.79 $9.81 283,980
2017-09-20 $13.32 $13.32 $13.12 $13.19 $10.12 248,973
2017-09-19 $13.60 $13.64 $13.22 $13.39 $10.27 161,695
2017-09-18 $13.60 $13.78 $13.37 $13.55 $10.39 331,726
2017-09-15 $13.49 $13.61 $13.27 $13.58 $10.42 525,107
2017-09-14 $13.70 $13.70 $13.25 $13.45 $10.32 273,813
2017-09-13 $13.33 $13.95 $13.33 $13.69 $10.50 293,425
2017-09-12 $13.25 $13.55 $13.13 $13.20 $10.13 239,225
2017-09-11 $13.20 $13.38 $13.00 $13.25 $10.16 182,220
2017-09-08 $13.07 $13.22 $12.96 $13.19 $10.12 260,718
2017-09-07 $13.60 $13.63 $13.34 $13.44 $10.06 403,647
2017-09-06 $13.39 $13.71 $13.38 $13.48 $10.09 358,984
2017-09-05 $13.64 $13.82 $13.16 $13.38 $10.01 262,974
2017-09-01 $13.20 $13.82 $13.16 $13.66 $10.22 490,879
2017-08-31 $13.06 $13.36 $12.81 $13.16 $9.85 394,283
2017-08-30 $13.17 $13.37 $12.96 $13.25 $9.92 468,275
2017-08-29 $13.58 $13.79 $13.10 $13.22 $9.89 502,546
2017-08-28 $13.78 $13.86 $13.51 $13.76 $10.30 477,690
2017-08-25 $13.54 $13.85 $13.46 $13.77 $10.31 542,401
2017-08-24 $13.66 $14.11 $13.38 $13.40 $10.03 541,479
2017-08-23 $13.63 $13.73 $13.25 $13.33 $9.98 342,026
2017-08-22 $14.18 $14.49 $13.66 $13.74 $10.28 411,682
2017-08-21 $13.75 $14.44 $13.34 $14.19 $10.62 440,732
2017-08-18 $13.02 $13.78 $12.84 $13.60 $10.18 568,464
2017-08-17 $13.35 $14.31 $12.20 $13.07 $9.78 991,835
2017-08-16 $14.69 $14.91 $14.64 $14.80 $11.08 240,919
2017-08-15 $15.00 $15.00 $14.46 $14.55 $10.89 202,399
2017-08-14 $15.63 $15.63 $15.01 $15.06 $11.27 124,575
2017-08-11 $15.20 $15.96 $14.96 $15.50 $11.60 199,192
2017-08-10 $15.75 $15.75 $15.21 $15.54 $11.63 223,060
2017-08-09 $16.05 $16.15 $15.64 $15.85 $11.86 285,826
2017-08-08 $16.40 $16.88 $16.04 $16.12 $12.06 258,123
2017-08-07 $16.48 $16.58 $15.93 $16.19 $12.12 378,418
2017-08-04 $16.06 $16.74 $16.06 $16.49 $12.34 188,144
2017-08-03 $15.74 $16.30 $15.61 $15.95 $11.94 314,153
2017-08-02 $17.02 $17.17 $16.16 $16.17 $12.10 339,120
2017-08-01 $17.10 $17.20 $16.47 $17.13 $12.82 384,379
2017-07-31 $17.15 $17.23 $16.67 $17.01 $12.73 203,450
2017-07-28 $17.38 $17.57 $16.83 $17.08 $12.78 123,177
2017-07-27 $17.00 $17.61 $16.90 $17.53 $13.12 210,357
2017-07-26 $16.98 $17.29 $16.80 $16.96 $12.69 113,351
2017-07-25 $16.47 $17.16 $16.33 $16.95 $12.69 245,953
2017-07-24 $16.93 $17.12 $16.33 $16.42 $12.29 237,852
2017-07-21 $17.15 $17.26 $16.65 $17.00 $12.72 184,179
2017-07-20 $17.05 $17.16 $16.85 $17.04 $12.75 119,868
2017-07-19 $16.69 $17.08 $16.61 $17.07 $12.78 170,765
2017-07-18 $16.90 $16.99 $16.58 $16.72 $12.51 192,546
2017-07-17 $16.96 $17.28 $16.76 $17.01 $12.73 216,052
2017-07-14 $17.16 $17.35 $16.70 $16.95 $12.69 220,017
2017-07-13 $16.45 $17.46 $16.45 $17.16 $12.84 317,703
2017-07-12 $16.45 $16.80 $16.11 $16.32 $12.21 265,929
2017-07-11 $16.04 $16.39 $15.77 $16.29 $12.19 286,106
2017-07-10 $16.65 $16.65 $15.95 $16.01 $11.98 295,398
2017-07-07 $16.54 $16.80 $16.15 $16.72 $12.51 334,746
2017-07-06 $16.95 $17.10 $16.46 $16.54 $12.38 492,093
2017-07-05 $18.55 $18.73 $17.60 $17.87 $13.37 255,920
2017-07-03 $17.65 $18.75 $17.65 $18.57 $13.90 197,002
2017-06-30 $18.28 $18.28 $17.58 $17.59 $13.16 288,876
2017-06-29 $17.88 $18.48 $17.87 $18.27 $13.67 177,116
2017-06-28 $17.78 $18.16 $17.75 $17.91 $13.40 263,186
2017-06-27 $17.73 $18.14 $17.66 $17.74 $13.28 244,897
2017-06-26 $17.57 $18.05 $17.25 $17.81 $13.33 347,345
2017-06-23 $17.11 $17.54 $17.00 $17.51 $13.10 372,709
2017-06-22 $17.28 $17.47 $17.12 $17.13 $12.82 206,789
2017-06-21 $17.61 $17.80 $17.21 $17.29 $12.94 226,713
2017-06-20 $18.35 $18.35 $17.65 $17.67 $13.22 318,527
2017-06-19 $17.81 $18.18 $17.43 $18.14 $13.58 375,779
2017-06-16 $17.72 $17.83 $17.30 $17.80 $13.32 750,121
2017-06-15 $17.86 $18.03 $17.70 $17.91 $13.40 345,669
2017-06-14 $17.84 $18.01 $17.45 $17.97 $13.45 404,611
2017-06-13 $17.85 $18.00 $17.47 $17.78 $13.31 411,990
2017-06-12 $17.66 $18.53 $17.66 $17.85 $13.36 553,879
2017-06-09 $16.52 $17.75 $16.50 $17.65 $13.21 630,380
2017-06-08 $17.51 $17.55 $16.51 $16.55 $12.39 594,874
2017-06-07 $18.33 $18.46 $17.56 $17.57 $13.15 507,185
2017-06-06 $19.14 $19.27 $18.24 $18.26 $13.67 395,691
2017-06-05 $19.41 $19.46 $18.75 $19.29 $14.44 378,166
2017-06-02 $20.24 $20.35 $19.39 $19.41 $14.53 395,394
2017-06-01 $19.77 $20.16 $19.12 $20.15 $15.08 697,795
2017-05-31 $20.30 $20.55 $19.76 $20.16 $14.84 447,543
2017-05-30 $20.60 $20.60 $20.05 $20.28 $14.93 375,398
2017-05-26 $21.17 $21.30 $20.57 $20.60 $15.17 281,493
2017-05-25 $21.83 $21.97 $21.24 $21.24 $15.64 379,220
2017-05-24 $21.24 $21.78 $21.22 $21.65 $15.94 277,948
2017-05-23 $22.14 $22.14 $21.32 $21.35 $15.72 301,641
2017-05-22 $21.41 $22.13 $21.23 $22.06 $16.24 320,141
2017-05-19 $21.55 $21.76 $21.02 $21.21 $15.62 335,713
2017-05-18 $20.88 $22.10 $20.84 $21.53 $15.85 398,571
2017-05-17 $21.00 $21.45 $20.88 $21.19 $15.60 266,711
2017-05-16 $21.58 $21.81 $21.01 $21.26 $15.65 249,004
2017-05-15 $22.20 $22.38 $21.64 $21.67 $15.96 245,520
2017-05-12 $22.18 $22.18 $21.69 $22.04 $16.23 212,914
2017-05-11 $22.99 $22.99 $21.97 $22.37 $16.47 198,332
2017-05-10 $22.84 $23.17 $22.53 $23.08 $17.00 297,331
2017-05-09 $22.60 $23.30 $22.60 $22.88 $16.85 238,053
2017-05-08 $22.78 $23.09 $22.58 $22.58 $16.63 276,440
2017-05-05 $22.00 $22.81 $21.71 $22.75 $16.75 223,959
2017-05-04 $22.54 $22.63 $21.88 $21.96 $16.17 140,860
2017-05-03 $22.54 $22.60 $22.18 $22.49 $16.56 168,214
2017-05-02 $22.22 $22.71 $22.20 $22.55 $16.60 182,500
2017-05-01 $22.53 $22.80 $22.08 $22.30 $16.42 194,460
2017-04-28 $22.63 $22.64 $22.25 $22.56 $16.61 161,251
2017-04-27 $22.81 $22.88 $22.48 $22.71 $16.72 169,220
2017-04-26 $22.68 $23.05 $22.62 $22.70 $16.72 215,932
2017-04-25 $22.50 $22.70 $22.30 $22.57 $16.62 210,685
2017-04-24 $22.63 $22.63 $22.02 $22.38 $16.48 264,276
2017-04-21 $22.55 $22.60 $22.03 $22.39 $16.49 375,446
2017-04-20 $22.20 $22.82 $22.20 $22.61 $16.65 195,934
2017-04-19 $22.17 $22.42 $22.01 $22.09 $16.27 186,695
2017-04-18 $21.80 $22.16 $21.62 $22.11 $16.28 239,128
2017-04-17 $21.43 $21.89 $21.26 $21.82 $16.07 217,960
2017-04-13 $21.82 $21.82 $21.11 $21.34 $15.71 284,394
2017-04-12 $21.82 $21.99 $21.52 $21.86 $16.10 366,222
2017-04-11 $20.93 $21.88 $20.69 $21.85 $16.09 422,190
2017-04-10 $20.67 $21.33 $20.67 $20.89 $15.38 261,169
2017-04-07 $20.31 $20.72 $20.20 $20.58 $15.15 697,443
2017-04-06 $19.98 $20.71 $19.73 $20.38 $15.01 319,754
2017-04-05 $20.62 $20.86 $19.86 $19.96 $14.70 455,847
2017-04-04 $21.20 $21.37 $20.49 $20.54 $15.12 234,860
2017-04-03 $21.97 $21.97 $21.24 $21.31 $15.69 247,800
2017-03-31 $22.07 $22.08 $21.72 $21.96 $16.17 386,056
2017-03-30 $21.96 $22.13 $21.69 $22.07 $16.25 266,347
2017-03-29 $21.50 $22.19 $21.31 $21.98 $16.19 386,139
2017-03-28 $21.42 $21.44 $20.88 $21.24 $15.64 465,464
2017-03-27 $21.22 $22.03 $21.11 $21.64 $15.93 281,836
2017-03-24 $21.42 $21.60 $21.23 $21.43 $15.78 327,781
2017-03-23 $20.82 $21.76 $20.82 $21.52 $15.85 286,827
2017-03-22 $21.07 $21.20 $20.43 $20.73 $15.26 457,676
2017-03-21 $21.59 $21.59 $20.72 $21.22 $15.63 389,168
2017-03-20 $21.84 $22.00 $21.30 $21.59 $15.90 328,402
2017-03-17 $22.51 $22.74 $21.50 $21.92 $16.14 924,266
2017-03-16 $22.69 $22.69 $21.00 $22.36 $16.46 541,090
2017-03-15 $22.76 $23.05 $22.66 $22.98 $16.92 413,598
2017-03-14 $22.71 $22.99 $22.62 $22.71 $16.72 178,185
2017-03-13 $22.94 $23.03 $22.58 $22.68 $16.70 205,470
2017-03-10 $22.99 $23.12 $22.77 $22.96 $16.91 341,083
2017-03-09 $22.82 $23.19 $22.53 $22.89 $16.86 374,151
2017-03-08 $22.79 $23.10 $22.67 $22.97 $16.91 336,128
2017-03-07 $23.12 $23.34 $22.71 $22.82 $16.80 238,447
2017-03-06 $23.60 $23.63 $23.11 $23.21 $17.09 290,432
2017-03-03 $24.13 $24.44 $23.52 $23.65 $17.41 340,720
2017-03-02 $24.00 $24.50 $23.67 $24.15 $17.78 477,312
2017-03-01 $25.18 $25.22 $24.25 $24.57 $17.85 281,959
2017-02-28 $25.61 $25.61 $24.77 $25.01 $18.17 182,743
2017-02-27 $25.90 $26.19 $25.53 $25.75 $18.71 402,156
2017-02-24 $25.66 $26.49 $25.48 $25.94 $18.84 206,647
2017-02-23 $26.67 $26.67 $25.58 $25.66 $18.64 256,679
2017-02-22 $26.43 $26.79 $26.34 $26.58 $19.31 125,273
2017-02-21 $26.80 $27.07 $26.45 $26.57 $19.30 178,388
2017-02-17 $26.13 $26.60 $25.99 $26.55 $19.29 136,091
2017-02-16 $26.44 $26.57 $25.81 $26.12 $18.97 125,289
2017-02-15 $26.38 $26.59 $26.02 $26.48 $19.24 131,962
2017-02-14 $25.92 $26.63 $25.92 $26.39 $19.17 141,698
2017-02-13 $26.94 $27.16 $26.05 $26.15 $19.00 110,246
2017-02-10 $26.34 $27.00 $26.30 $26.94 $19.57 164,827
2017-02-09 $25.75 $26.73 $25.54 $26.05 $18.92 256,021
2017-02-08 $25.10 $25.95 $24.97 $25.77 $18.72 244,122
2017-02-07 $25.38 $25.42 $25.13 $25.15 $18.27 140,785
2017-02-06 $25.67 $25.97 $25.13 $25.19 $18.30 190,334
2017-02-03 $24.88 $25.82 $24.83 $25.78 $18.73 279,836
2017-02-02 $24.80 $25.33 $24.45 $24.86 $18.06 419,278
2017-02-01 $25.58 $25.75 $24.80 $25.00 $18.16 271,867
2017-01-31 $25.11 $25.45 $24.82 $25.39 $18.44 245,330
2017-01-30 $25.77 $25.88 $25.11 $25.50 $18.52 308,856
2017-01-27 $26.47 $26.51 $25.71 $25.88 $18.80 211,794
2017-01-26 $26.70 $26.95 $26.17 $26.54 $19.28 381,683
2017-01-25 $26.65 $26.85 $26.46 $26.70 $19.40 187,293
2017-01-24 $26.58 $26.91 $26.27 $26.70 $19.40 158,705
2017-01-23 $26.65 $26.66 $26.18 $26.55 $19.29 176,225
2017-01-20 $26.77 $27.19 $26.64 $26.73 $19.42 168,233
2017-01-19 $26.75 $27.19 $26.48 $26.91 $19.55 262,527
2017-01-18 $27.02 $27.07 $26.42 $26.92 $19.56 194,011
2017-01-17 $26.72 $27.78 $26.72 $27.09 $19.68 195,266
2017-01-13 $26.55 $26.86 $26.19 $26.77 $19.45 245,441
2017-01-12 $26.33 $26.62 $26.08 $26.40 $19.18 198,017
2017-01-11 $26.80 $26.80 $26.09 $26.54 $19.28 318,653
2017-01-10 $26.19 $26.79 $25.77 $26.79 $19.46 328,544
2017-01-09 $25.81 $26.70 $25.66 $26.34 $19.13 486,046
2017-01-06 $26.73 $26.73 $24.89 $25.82 $18.76 781,060
2017-01-05 $29.00 $29.39 $26.66 $26.73 $19.42 670,400
2017-01-04 $30.37 $31.35 $30.37 $31.19 $22.66 240,630
2017-01-03 $30.42 $30.46 $29.67 $30.19 $21.93 116,230
2016-12-30 $30.35 $30.35 $29.74 $30.08 $21.85 161,399
2016-12-29 $30.02 $30.38 $29.94 $30.26 $21.98 172,672
2016-12-28 $30.34 $30.40 $29.18 $29.99 $21.79 175,476
2016-12-27 $29.88 $30.37 $29.80 $30.23 $21.96 138,148
2016-12-23 $30.00 $30.32 $29.24 $29.94 $21.75 171,701
2016-12-22 $30.41 $30.41 $29.95 $30.14 $21.89 157,851
2016-12-21 $30.79 $30.92 $30.22 $30.51 $22.16 131,998
2016-12-20 $30.41 $31.22 $30.40 $30.97 $22.50 146,792
2016-12-19 $30.18 $30.66 $29.89 $30.39 $22.08 212,591
2016-12-16 $29.96 $30.65 $29.79 $30.02 $21.81 567,914
2016-12-15 $30.19 $30.68 $29.94 $30.08 $21.85 151,754
2016-12-14 $30.34 $30.57 $29.74 $30.16 $21.91 133,789
2016-12-13 $30.70 $31.15 $30.32 $30.39 $22.08 154,830
2016-12-12 $31.10 $31.11 $30.16 $30.68 $22.29 198,570
2016-12-09 $30.98 $31.89 $30.83 $31.36 $22.78 172,787
2016-12-08 $30.16 $31.32 $30.05 $31.15 $22.63 191,854
2016-12-07 $30.50 $30.83 $29.86 $30.52 $21.94 221,797
2016-12-06 $30.65 $30.65 $29.76 $30.45 $21.89 181,351
2016-12-05 $30.37 $30.88 $29.85 $30.44 $21.88 198,587
2016-12-02 $29.80 $30.37 $29.73 $30.08 $21.62 153,363
2016-12-01 $29.42 $30.31 $29.42 $29.78 $21.41 155,036
2016-11-30 $30.08 $30.27 $29.25 $29.60 $21.28 209,113
2016-11-29 $30.66 $30.78 $29.78 $30.01 $21.57 189,554
2016-11-28 $31.00 $31.34 $30.43 $30.52 $21.94 174,976
2016-11-25 $31.91 $31.97 $31.16 $31.31 $22.51 73,895
2016-11-23 $32.04 $32.37 $31.58 $31.89 $22.92 214,839
2016-11-22 $32.51 $32.99 $32.02 $32.42 $23.30 156,999
2016-11-21 $32.43 $32.67 $32.17 $32.50 $23.36 180,310
2016-11-18 $31.33 $32.69 $30.35 $32.42 $23.30 281,588
2016-11-17 $32.50 $32.92 $30.11 $30.88 $22.20 549,974
2016-11-16 $35.15 $36.01 $35.11 $35.59 $25.58 152,762
2016-11-15 $34.69 $35.22 $33.98 $35.15 $25.27 138,782
2016-11-14 $35.69 $36.64 $34.74 $34.96 $25.13 200,342
2016-11-11 $33.53 $35.41 $33.24 $35.34 $25.40 168,265
2016-11-10 $32.58 $34.06 $32.34 $33.54 $24.11 158,942
2016-11-09 $30.47 $32.35 $30.08 $32.19 $23.14 128,507
2016-11-08 $30.62 $31.02 $30.22 $30.84 $22.17 105,472
2016-11-07 $30.73 $30.90 $30.27 $30.72 $22.08 110,787
2016-11-04 $29.35 $30.38 $29.17 $30.23 $21.73 142,021
2016-11-03 $29.37 $29.40 $28.59 $29.18 $20.97 87,533
2016-11-02 $28.48 $29.32 $28.48 $29.13 $20.94 75,896
2016-11-01 $29.50 $29.50 $28.46 $28.63 $20.58 108,233
2016-10-31 $29.80 $29.80 $29.27 $29.67 $21.33 182,573
2016-10-28 $29.24 $29.84 $29.10 $29.67 $21.33 101,454
2016-10-27 $29.64 $29.73 $29.07 $29.19 $20.98 87,961
2016-10-26 $29.61 $30.10 $29.56 $29.67 $21.33 98,672
2016-10-25 $29.69 $29.98 $29.38 $29.78 $21.41 103,080
2016-10-24 $29.33 $30.19 $29.24 $30.05 $21.60 125,632
2016-10-21 $29.26 $29.44 $28.91 $29.26 $21.03 211,201
2016-10-20 $29.60 $29.64 $29.12 $29.52 $21.22 135,473
2016-10-19 $29.69 $29.92 $29.51 $29.72 $21.36 163,169
2016-10-18 $30.14 $30.14 $29.63 $29.74 $21.38 100,370
2016-10-17 $30.15 $30.21 $29.81 $29.86 $21.46 105,894
2016-10-14 $29.96 $30.43 $29.84 $30.25 $21.74 83,525
2016-10-13 $29.86 $30.25 $29.58 $29.92 $21.51 104,645
2016-10-12 $29.77 $30.19 $29.61 $30.08 $21.62 68,032
2016-10-11 $30.02 $30.04 $29.47 $29.69 $21.34 110,045
2016-10-10 $29.95 $30.62 $29.74 $29.99 $21.56 107,780
2016-10-07 $29.35 $30.23 $29.35 $29.95 $21.53 172,971
2016-10-06 $31.40 $31.44 $28.40 $29.60 $21.28 399,239
2016-10-05 $32.51 $33.16 $32.51 $32.96 $23.69 88,377
2016-10-04 $32.63 $33.03 $32.51 $32.57 $23.41 82,614
2016-10-03 $32.79 $32.84 $32.44 $32.67 $23.48 71,233
2016-09-30 $32.76 $33.01 $32.51 $32.89 $23.64 94,236
2016-09-29 $33.02 $33.06 $32.43 $32.44 $23.32 77,174
2016-09-28 $32.99 $33.21 $32.75 $32.94 $23.68 90,327
2016-09-27 $32.98 $33.26 $32.94 $33.01 $23.73 87,414
2016-09-26 $33.49 $33.62 $32.88 $32.90 $23.65 74,542
2016-09-23 $33.64 $33.81 $33.39 $33.52 $24.09 71,843
2016-09-22 $33.16 $33.64 $33.07 $33.60 $24.15 144,825
2016-09-21 $32.83 $33.12 $32.63 $33.09 $23.79 165,719
2016-09-20 $32.89 $33.10 $32.60 $32.68 $23.49 85,839
2016-09-19 $33.02 $33.14 $32.79 $32.81 $23.58 83,389
2016-09-16 $32.82 $33.09 $32.66 $32.75 $23.54 262,593
2016-09-15 $32.21 $32.86 $32.07 $32.80 $23.58 143,613
2016-09-14 $32.22 $32.59 $32.01 $32.38 $23.28 127,880
2016-09-13 $32.65 $32.85 $32.17 $32.36 $23.26 116,794
2016-09-12 $32.13 $32.96 $32.13 $32.84 $23.61 120,709
2016-09-09 $32.75 $32.96 $32.18 $32.20 $23.15 185,190
2016-09-08 $32.89 $32.89 $32.43 $32.76 $23.55 135,539
2016-09-07 $32.53 $33.19 $32.35 $33.16 $23.60 193,858
2016-09-06 $33.67 $33.67 $31.98 $32.53 $23.15 167,578
2016-09-02 $32.54 $33.53 $32.50 $33.49 $23.83 223,022
2016-09-01 $34.29 $34.29 $32.01 $32.57 $23.18 215,082
2016-08-31 $34.38 $34.70 $33.92 $34.28 $24.40 216,122
2016-08-30 $34.86 $34.86 $34.31 $34.44 $24.51 104,413
2016-08-29 $35.08 $35.18 $34.85 $35.02 $24.92 81,484
2016-08-26 $35.16 $35.24 $34.69 $35.00 $24.91 100,548
2016-08-25 $34.93 $35.42 $34.93 $35.15 $25.01 148,973
2016-08-24 $35.22 $35.27 $34.94 $34.98 $24.89 150,423
2016-08-23 $35.45 $35.60 $35.29 $35.30 $25.12 107,657
2016-08-22 $35.16 $35.50 $34.80 $35.14 $25.01 153,101
2016-08-19 $35.16 $35.47 $34.86 $35.04 $24.94 118,721
2016-08-18 $35.59 $35.78 $34.84 $35.28 $25.11 118,601
2016-08-17 $34.82 $35.12 $34.68 $34.93 $24.86 151,401
2016-08-16 $35.08 $35.10 $34.67 $34.87 $24.82 143,932
2016-08-15 $34.73 $35.16 $34.70 $35.10 $24.98 153,680
2016-08-12 $34.88 $35.15 $34.45 $34.57 $24.60 143,064
2016-08-11 $34.38 $35.14 $34.38 $34.93 $24.86 266,945
2016-08-10 $33.25 $34.15 $33.25 $33.97 $24.17 307,536
2016-08-09 $34.60 $34.75 $33.14 $33.18 $23.61 244,750
2016-08-08 $34.25 $34.74 $34.16 $34.61 $24.63 265,310
2016-08-05 $33.85 $34.53 $33.82 $34.20 $24.34 200,381
2016-08-04 $34.34 $34.60 $33.39 $33.59 $23.90 260,237
2016-08-03 $34.26 $34.63 $33.81 $34.33 $24.43 335,157
2016-08-02 $35.69 $35.69 $34.39 $34.46 $24.52 278,323
2016-08-01 $35.78 $35.90 $35.42 $35.61 $25.34 117,123
2016-07-29 $35.76 $35.94 $35.46 $35.77 $25.46 211,678
2016-07-28 $36.30 $36.65 $35.30 $35.72 $25.42 107,021
2016-07-27 $36.49 $36.63 $36.15 $36.30 $25.83 157,460
2016-07-26 $36.30 $36.49 $36.12 $36.18 $25.75 359,112
2016-07-25 $36.08 $36.64 $35.88 $36.15 $25.73 378,664
2016-07-22 $36.20 $36.32 $35.60 $35.86 $25.52 245,221
2016-07-21 $36.49 $36.72 $35.97 $36.11 $25.70 204,633
2016-07-20 $36.40 $36.63 $36.19 $36.47 $25.95 254,605
2016-07-19 $35.98 $36.41 $35.98 $36.18 $25.75 181,545
2016-07-18 $35.66 $36.14 $35.66 $35.97 $25.60 230,110
2016-07-15 $35.99 $36.05 $35.61 $35.65 $25.37 122,651
2016-07-14 $36.43 $36.44 $35.79 $35.80 $25.48 97,705
2016-07-13 $36.75 $36.76 $36.12 $36.15 $25.73 160,248
2016-07-12 $36.36 $36.80 $36.33 $36.48 $25.96 185,247
2016-07-11 $36.35 $36.67 $36.10 $36.25 $25.80 193,574
2016-07-08 $35.50 $36.41 $35.35 $36.09 $25.68 191,306
2016-07-07 $36.83 $37.26 $35.03 $35.06 $24.95 164,859
2016-07-06 $37.84 $38.34 $37.72 $38.22 $27.20 79,757
2016-07-05 $37.96 $38.00 $37.43 $37.74 $26.86 98,295
2016-07-01 $37.68 $38.39 $37.60 $37.94 $27.00 76,052
2016-06-30 $37.26 $37.76 $36.82 $37.72 $26.84 150,582
2016-06-29 $36.78 $37.57 $36.78 $37.18 $26.46 135,380
2016-06-28 $36.55 $37.04 $36.46 $36.46 $25.95 122,127
2016-06-27 $36.93 $36.93 $35.62 $36.50 $25.97 216,571
2016-06-24 $36.91 $37.60 $36.41 $37.13 $26.42 148,691
2016-06-23 $38.04 $38.37 $37.67 $38.09 $27.11 107,239
2016-06-22 $37.70 $38.19 $37.53 $37.55 $26.72 93,164
2016-06-21 $38.12 $38.37 $37.69 $37.81 $26.91 76,439
2016-06-20 $38.29 $38.76 $38.01 $38.11 $27.12 175,340
2016-06-17 $37.77 $38.22 $37.66 $37.99 $27.04 289,011
2016-06-16 $37.51 $37.84 $36.72 $37.68 $26.81 152,926
2016-06-15 $37.48 $38.38 $37.48 $37.69 $26.82 83,513
2016-06-14 $37.56 $37.71 $37.02 $37.44 $26.64 111,711
2016-06-13 $38.09 $38.13 $37.54 $37.68 $26.81 78,193
2016-06-10 $37.20 $38.21 $37.06 $38.18 $27.17 94,730
2016-06-09 $38.61 $38.64 $37.58 $37.93 $26.99 101,852
2016-06-08 $38.50 $38.88 $38.02 $38.70 $27.54 138,278
2016-06-07 $37.34 $38.59 $37.16 $38.40 $27.33 100,150
2016-06-06 $37.69 $37.87 $37.28 $37.65 $26.79 100,525
2016-06-03 $38.21 $38.27 $37.35 $37.75 $26.86 98,734
2016-06-02 $37.74 $38.44 $37.74 $38.31 $27.26 151,132
2016-06-01 $37.58 $38.42 $37.50 $38.20 $26.95 127,342
2016-05-31 $38.21 $38.42 $37.66 $37.85 $26.71 142,157
2016-05-27 $38.04 $38.36 $37.95 $38.30 $27.02 167,074
2016-05-26 $38.18 $38.85 $38.03 $38.12 $26.90 104,295
2016-05-25 $37.76 $38.38 $37.35 $38.24 $26.98 110,180
2016-05-24 $37.42 $38.29 $37.08 $37.91 $26.75 143,515
2016-05-23 $37.83 $38.49 $37.24 $37.27 $26.30 122,898
2016-05-20 $36.73 $38.33 $36.69 $37.66 $26.57 161,177
2016-05-19 $36.55 $37.23 $35.89 $36.50 $25.75 157,356
2016-05-18 $34.57 $34.93 $34.23 $34.80 $24.55 103,611
2016-05-17 $35.83 $35.91 $34.26 $34.70 $24.48 110,566
2016-05-16 $35.81 $36.13 $35.33 $36.00 $25.40 80,040
2016-05-13 $36.33 $36.53 $35.45 $35.64 $25.15 89,250
2016-05-12 $35.72 $36.75 $35.48 $36.57 $25.80 121,104
2016-05-11 $36.90 $36.90 $35.31 $35.61 $25.13 95,184
2016-05-10 $37.86 $37.87 $36.73 $37.25 $26.28 69,710
2016-05-09 $37.28 $38.30 $37.20 $37.95 $26.78 66,899
2016-05-06 $36.35 $37.02 $36.05 $37.00 $26.11 99,778
2016-05-05 $36.64 $37.40 $35.78 $36.33 $25.63 127,153
2016-05-04 $36.59 $36.89 $36.25 $36.63 $25.84 90,112
2016-05-03 $36.97 $37.45 $36.19 $36.90 $26.04 89,486
2016-05-02 $36.81 $37.39 $36.59 $37.11 $26.18 54,546
2016-04-29 $37.39 $37.39 $36.27 $36.59 $25.82 104,490
2016-04-28 $38.16 $38.33 $37.34 $37.37 $26.37 89,393
2016-04-27 $38.25 $38.53 $37.92 $38.35 $27.06 91,506
2016-04-26 $37.88 $38.49 $37.67 $38.46 $27.14 79,244
2016-04-25 $38.14 $38.14 $37.22 $37.73 $26.62 84,204
2016-04-22 $38.19 $38.37 $37.68 $37.98 $26.80 84,679
2016-04-21 $37.76 $38.07 $37.57 $37.90 $26.74 84,495
2016-04-20 $37.85 $38.02 $37.47 $37.64 $26.56 64,481
2016-04-19 $37.72 $38.08 $37.59 $37.84 $26.70 94,250
2016-04-18 $37.50 $37.67 $37.32 $37.64 $26.56 58,043
2016-04-15 $36.77 $37.59 $36.77 $37.54 $26.49 79,002
2016-04-14 $36.62 $37.19 $36.14 $36.95 $26.07 111,085
2016-04-13 $36.00 $36.77 $35.62 $36.69 $25.89 132,188
2016-04-12 $35.25 $35.95 $34.82 $35.74 $25.22 109,264
2016-04-11 $34.85 $35.75 $34.77 $35.30 $24.91 231,636
2016-04-08 $35.06 $35.27 $34.57 $35.13 $24.79 159,118
2016-04-07 $37.35 $37.35 $34.15 $35.17 $24.81 247,821
2016-04-06 $36.76 $37.55 $36.63 $37.28 $26.30 90,997
2016-04-05 $37.39 $37.60 $36.63 $36.64 $25.85 134,265
2016-04-04 $38.61 $38.61 $37.66 $37.71 $26.61 92,624
2016-04-01 $38.24 $38.66 $38.03 $38.61 $27.24 137,297
2016-03-31 $39.14 $39.31 $38.39 $38.55 $27.20 109,583
2016-03-30 $38.81 $39.37 $38.30 $39.22 $27.67 118,512
2016-03-29 $38.00 $38.74 $37.82 $38.72 $27.32 108,084
2016-03-28 $37.27 $38.50 $37.27 $38.11 $26.89 85,417
2016-03-24 $36.39 $37.27 $36.14 $37.24 $26.28 86,205
2016-03-23 $37.28 $37.60 $36.50 $36.60 $25.82 91,224
2016-03-22 $37.66 $38.28 $37.23 $37.29 $26.31 82,504
2016-03-21 $38.79 $39.10 $37.82 $37.97 $26.79 115,860
2016-03-18 $38.32 $39.08 $38.08 $38.80 $27.38 202,029
2016-03-17 $35.53 $38.28 $35.53 $38.00 $26.81 177,113
2016-03-16 $36.46 $36.92 $36.11 $36.71 $25.90 102,571
2016-03-15 $36.88 $37.41 $36.46 $36.60 $25.82 76,211
2016-03-14 $36.87 $37.44 $36.71 $37.02 $26.12 110,214
2016-03-11 $37.03 $37.20 $36.44 $37.01 $26.11 67,337
2016-03-10 $37.16 $37.42 $36.17 $36.66 $25.87 77,408
2016-03-09 $37.20 $37.24 $36.53 $36.94 $26.06 52,244
2016-03-08 $36.79 $37.68 $36.79 $36.99 $26.10 105,714
2016-03-07 $36.58 $37.22 $36.53 $37.04 $26.13 85,572
2016-03-04 $36.30 $36.76 $36.24 $36.66 $25.87 62,263
2016-03-03 $36.39 $36.67 $35.83 $36.35 $25.65 91,578
2016-03-02 $36.48 $36.70 $35.75 $36.47 $25.52 91,731
2016-03-01 $36.31 $36.51 $35.75 $36.46 $25.51 48,387
2016-02-29 $36.45 $36.97 $35.80 $36.20 $25.33 147,439
2016-02-26 $37.04 $37.12 $36.19 $36.45 $25.51 75,754
2016-02-25 $36.91 $37.09 $36.20 $37.01 $25.90 74,525
2016-02-24 $35.49 $36.81 $35.49 $36.77 $25.73 101,716
2016-02-23 $35.59 $36.34 $35.06 $35.87 $25.10 246,491
2016-02-22 $35.54 $36.15 $35.34 $35.63 $24.93 101,692
2016-02-19 $35.11 $35.38 $34.84 $35.14 $24.59 76,488
2016-02-18 $35.05 $35.41 $34.82 $35.16 $24.60 77,034
2016-02-17 $35.32 $35.55 $34.99 $34.99 $24.49 109,339
2016-02-16 $34.30 $35.29 $33.97 $34.94 $24.45 128,042
2016-02-12 $33.66 $34.01 $33.20 $33.88 $23.71 133,150
2016-02-11 $32.86 $33.81 $32.75 $33.43 $23.39 150,253
2016-02-10 $33.45 $33.85 $33.21 $33.32 $23.32 112,817
2016-02-09 $32.74 $33.88 $32.74 $33.29 $23.30 144,760
2016-02-08 $33.16 $33.31 $32.03 $32.98 $23.08 200,516
2016-02-05 $36.10 $36.58 $33.62 $33.63 $23.53 244,824
2016-02-04 $37.64 $37.98 $36.44 $36.51 $25.55 154,244
2016-02-03 $40.23 $40.23 $38.64 $38.88 $27.21 110,507
2016-02-02 $39.89 $40.36 $39.62 $39.88 $27.91 128,902
2016-02-01 $40.13 $40.51 $39.72 $39.96 $27.96 155,651
2016-01-29 $38.74 $40.37 $38.74 $40.33 $28.22 190,263
2016-01-28 $38.44 $39.00 $38.10 $38.63 $27.03 79,884
2016-01-27 $38.54 $38.79 $37.82 $38.02 $26.61 96,297
2016-01-26 $37.76 $39.07 $37.56 $38.59 $27.00 148,778
2016-01-25 $37.80 $38.09 $37.44 $37.70 $26.38 125,069
2016-01-22 $37.34 $38.11 $37.04 $38.06 $26.63 161,941
2016-01-21 $36.66 $37.20 $36.44 $37.02 $25.91 216,228
2016-01-20 $36.72 $37.10 $35.84 $36.75 $25.72 190,579
2016-01-19 $37.50 $37.59 $36.69 $37.05 $25.93 131,616
2016-01-15 $36.61 $37.34 $35.98 $37.25 $26.07 171,873
2016-01-14 $37.27 $37.70 $37.02 $37.21 $26.04 128,110
2016-01-13 $37.57 $37.61 $36.88 $37.21 $26.04 184,153
2016-01-12 $37.06 $37.65 $36.57 $37.59 $26.31 215,545
2016-01-11 $34.14 $36.68 $34.14 $36.48 $25.53 162,728
2016-01-08 $35.58 $35.58 $34.08 $34.10 $23.86 166,859
2016-01-07 $35.22 $36.44 $35.22 $35.68 $24.97 213,963
2016-01-06 $36.36 $36.84 $35.28 $35.61 $24.92 169,107
2016-01-05 $36.64 $36.96 $36.30 $36.82 $25.77 137,467
2016-01-04 $36.36 $36.93 $35.89 $36.64 $25.64 145,204
2015-12-31 $37.78 $37.85 $36.80 $36.82 $25.77 109,516
2015-12-30 $39.10 $39.18 $37.76 $37.89 $26.52 111,872
2015-12-29 $38.36 $39.10 $38.17 $39.05 $27.33 135,776
2015-12-28 $37.37 $38.22 $37.34 $38.21 $26.74 90,672
2015-12-24 $37.82 $37.96 $37.28 $37.62 $26.33 57,240
2015-12-23 $38.13 $38.19 $37.55 $37.90 $26.52 88,433
2015-12-22 $37.55 $38.14 $37.19 $37.96 $26.56 103,375
2015-12-21 $37.90 $37.98 $37.09 $37.45 $26.21 103,393
2015-12-18 $38.01 $38.03 $37.40 $37.61 $26.32 721,231
2015-12-17 $39.08 $39.13 $37.99 $38.28 $26.79 132,191
2015-12-16 $37.90 $38.93 $37.55 $38.90 $27.22 130,305
2015-12-15 $37.33 $37.85 $36.82 $37.62 $26.33 169,288
2015-12-14 $37.90 $38.63 $37.07 $37.33 $26.12 140,623
2015-12-11 $38.00 $38.52 $37.76 $37.86 $26.49 118,974
2015-12-10 $38.09 $38.70 $37.81 $38.54 $26.97 116,138
2015-12-09 $38.24 $39.24 $38.10 $38.47 $26.71 179,715
2015-12-08 $38.50 $38.97 $38.17 $38.62 $26.82 151,101
2015-12-07 $39.69 $39.86 $38.70 $38.88 $27.00 139,525
2015-12-04 $38.74 $40.10 $38.57 $39.83 $27.66 110,388
2015-12-03 $40.40 $40.48 $38.69 $38.90 $27.01 208,779
2015-12-02 $39.90 $40.49 $39.85 $40.19 $27.91 155,495
2015-12-01 $39.46 $39.75 $39.15 $39.70 $27.57 127,360
2015-11-30 $39.54 $39.77 $39.00 $39.28 $27.28 202,873
2015-11-27 $39.93 $40.25 $39.45 $39.71 $27.57 97,697
2015-11-25 $39.03 $40.23 $38.91 $39.98 $27.76 112,613
2015-11-24 $37.96 $39.25 $37.96 $38.94 $27.04 120,077
2015-11-23 $38.27 $38.46 $38.00 $38.34 $26.62 140,852
2015-11-20 $38.77 $38.77 $37.62 $38.31 $26.60 191,017
2015-11-19 $37.79 $40.40 $37.51 $37.98 $26.37 188,467
2015-11-18 $37.73 $37.73 $36.69 $37.48 $26.03 147,361
2015-11-17 $37.56 $38.08 $36.90 $37.63 $26.13 216,138
2015-11-16 $36.82 $37.44 $36.55 $37.35 $25.94 175,603
2015-11-13 $37.68 $37.68 $36.58 $36.96 $25.66 279,962
2015-11-12 $37.65 $38.32 $37.56 $38.11 $26.46 130,099
2015-11-11 $38.36 $38.39 $37.18 $37.77 $26.23 123,836
2015-11-10 $37.46 $38.58 $37.45 $38.47 $26.71 85,570
2015-11-09 $38.38 $38.38 $37.15 $37.49 $26.03 73,954
2015-11-06 $38.86 $39.27 $38.11 $38.39 $26.66 109,848
2015-11-05 $39.27 $39.51 $38.85 $39.00 $27.08 103,003
2015-11-04 $39.77 $39.77 $38.52 $38.99 $27.07 94,711
2015-11-03 $38.44 $39.91 $38.39 $39.77 $27.62 128,163
2015-11-02 $37.88 $38.52 $37.05 $38.36 $26.64 74,631
2015-10-30 $37.86 $38.38 $37.50 $37.76 $26.22 101,742
2015-10-29 $38.25 $38.25 $37.54 $38.02 $26.40 116,398
2015-10-28 $36.63 $38.27 $36.55 $38.27 $26.57 119,393
2015-10-27 $36.68 $37.00 $35.95 $36.53 $25.37 80,611
2015-10-26 $36.73 $36.86 $36.49 $36.78 $25.54 50,551
2015-10-23 $37.70 $37.70 $35.62 $36.66 $25.46 107,381
2015-10-22 $37.24 $37.71 $37.15 $37.46 $26.01 64,942
2015-10-21 $37.41 $37.52 $37.05 $37.07 $25.74 64,298
2015-10-20 $37.25 $37.52 $37.12 $37.29 $25.89 86,314
2015-10-19 $36.85 $37.60 $36.74 $37.32 $25.91 113,827
2015-10-16 $36.83 $37.20 $36.54 $36.97 $25.67 89,745
2015-10-15 $36.04 $36.76 $35.41 $36.73 $25.50 177,344
2015-10-14 $36.55 $36.82 $35.77 $36.13 $25.09 162,174
2015-10-13 $36.70 $37.39 $36.28 $36.49 $25.34 142,555
2015-10-12 $37.04 $37.16 $36.59 $36.77 $25.53 132,762
2015-10-09 $37.73 $37.73 $36.64 $37.01 $25.70 184,765
2015-10-08 $36.32 $37.70 $36.22 $37.64 $26.14 148,959
2015-10-07 $34.73 $35.53 $34.71 $35.52 $24.66 135,393
2015-10-06 $34.82 $34.90 $34.67 $34.74 $24.12 154,474
2015-10-05 $34.44 $35.01 $34.27 $34.91 $24.24 84,734
2015-10-02 $34.03 $34.29 $33.25 $34.25 $23.78 153,271
2015-10-01 $33.93 $34.21 $33.47 $34.18 $23.73 195,266
2015-09-30 $33.71 $34.14 $33.10 $34.03 $23.63 155,089
2015-09-29 $34.01 $34.08 $32.39 $33.57 $23.31 179,290
2015-09-28 $34.34 $34.42 $33.93 $33.98 $23.60 272,899
2015-09-25 $34.60 $35.02 $34.22 $34.46 $23.93 125,472
2015-09-24 $34.21 $34.53 $34.16 $34.38 $23.87 175,626
2015-09-23 $34.13 $34.44 $33.86 $34.33 $23.84 171,484
2015-09-22 $34.07 $34.31 $33.95 $34.09 $23.67 149,150
2015-09-21 $34.39 $34.68 $34.21 $34.40 $23.89 133,443
2015-09-18 $33.96 $34.51 $33.96 $34.08 $23.66 302,585
2015-09-17 $34.23 $34.78 $34.12 $34.29 $23.81 148,397
2015-09-16 $33.62 $34.27 $33.52 $34.20 $23.75 230,148
2015-09-15 $33.41 $33.74 $33.06 $33.53 $23.28 112,385
2015-09-14 $33.32 $33.46 $32.93 $33.42 $23.21 115,204
2015-09-11 $33.39 $33.70 $32.52 $33.23 $23.07 109,958
2015-09-10 $33.92 $34.19 $33.60 $33.72 $23.41 112,144
2015-09-09 $34.70 $34.70 $34.04 $34.36 $23.65 162,764
2015-09-08 $35.31 $35.31 $34.44 $34.51 $23.75 106,636
2015-09-04 $34.55 $35.25 $34.48 $34.98 $24.08 78,400

Cato Corp - Class A (CATO) News Headlines

Recent Cato Corp - Class A (CATO) News
Similar Companies to Cato Corp - Class A (CATO) in the Apparel Retail Industry
Stock Name Stock Ticker Industry Sector Employees
TJX Companies Inc TJX Apparel Retail Consumer Cyclical 264,400
Gap Inc GPS Apparel Retail Consumer Cyclical 135,000
Ross Stores Inc ROST Apparel Retail Consumer Cyclical 60,000
Burlington Stores Inc BURL Apparel Retail Consumer Cyclical 28,055
Abercrombie & Fitch Co. - Class A ANF Apparel Retail Consumer Cyclical 25,000
Urban Outfitters Inc URBN Apparel Retail Consumer Cyclical 24,000
Express Inc EXPR Apparel Retail Consumer Cyclical 21,000
Designer Brands Inc - Class A DBI Apparel Retail Consumer Cyclical 18,000
Guess Inc GES Apparel Retail Consumer Cyclical 17,500
Lululemon Athletica Inc LULU Apparel Retail Consumer Cyclical 17,362
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.