Centennial Resource Development Inc - Class A (CDEV) Exchange: NASDAQ

  1. Overview
  2. Centennial Resource Development Inc - Class A (CDEV)

Data as of May 2, 2025

$7.29 ($0.09) 1.25%

Centennial Resource Development Inc - Class A - Daily Information
Click for more stock information on Centennial Resource Development Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $7.12
Previous Close $7.29
High $7.34
Low $7.09
Adjusted Open $7.12
Previous Adjusted Close $7.29
Adjusted High $7.34
Adjusted Low $7.09

About Centennial Resource Development Inc - Class A (CDEV)

Centennial Resource Development, Inc. is an independent oil and natural gas company focused on the development of unconventional oil and associated liquids-rich natural gas reserves in the Permian Basin. The Company’s assets and operations, which are held and conducted through Centennial Resource Production, LLC, are concentrated in the Delaware Basin, a sub-basin of the Permian Basin.

Invest in Centennial Resource Development Inc - Class A (CDEV)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Centennial Resource Development Inc - Class A (CDEV)

Date Open High Low Close Adj.Close Volume
2022-08-12 $7.12 $7.34 $7.09 $7.29 $7.29 3,782,237
2022-08-11 $7.12 $7.29 $7.01 $7.20 $7.20 7,203,742
2022-08-10 $6.65 $6.89 $6.45 $6.89 $6.89 6,562,511
2022-08-09 $6.64 $6.77 $6.57 $6.64 $6.64 6,217,017
2022-08-08 $6.39 $6.62 $6.32 $6.54 $6.54 11,805,141
2022-08-05 $6.01 $6.62 $5.98 $6.47 $6.47 10,163,704
2022-08-04 $6.46 $6.52 $6.10 $6.12 $6.12 11,824,348
2022-08-03 $6.70 $6.70 $6.14 $6.28 $6.28 8,072,152
2022-08-02 $6.54 $6.70 $6.35 $6.56 $6.56 7,033,505
2022-08-01 $6.45 $6.61 $6.29 $6.54 $6.54 6,680,400
2022-07-29 $6.80 $6.85 $6.63 $6.66 $6.66 9,081,540
2022-07-28 $6.61 $6.71 $6.33 $6.59 $6.59 5,817,700
2022-07-27 $6.25 $6.57 $6.19 $6.54 $6.54 5,253,730
2022-07-26 $6.42 $6.47 $6.07 $6.18 $6.18 5,532,567
2022-07-25 $6.07 $6.35 $5.97 $6.31 $6.31 4,813,211
2022-07-22 $6.40 $6.49 $5.92 $5.96 $5.96 7,270,340
2022-07-21 $6.35 $6.43 $6.15 $6.35 $6.35 8,073,932
2022-07-20 $6.12 $6.65 $6.12 $6.60 $6.60 9,302,124
2022-07-19 $5.70 $6.30 $5.68 $6.24 $6.24 11,401,757
2022-07-18 $5.75 $5.90 $5.68 $5.73 $5.73 6,927,395
2022-07-15 $5.56 $5.56 $5.28 $5.52 $5.52 8,812,967
2022-07-14 $5.29 $5.38 $5.08 $5.33 $5.33 9,996,882
2022-07-13 $5.45 $5.73 $5.40 $5.53 $5.53 10,697,741
2022-07-12 $5.40 $5.61 $5.31 $5.53 $5.53 8,131,937
2022-07-11 $5.62 $5.79 $5.46 $5.71 $5.71 9,164,453
2022-07-08 $6.02 $6.06 $5.76 $5.88 $5.88 6,191,120
2022-07-07 $5.72 $5.97 $5.72 $5.90 $5.90 8,859,033
2022-07-06 $5.51 $5.76 $5.25 $5.56 $5.56 10,930,030
2022-07-05 $5.79 $5.81 $5.30 $5.49 $5.49 13,479,756
2022-07-01 $6.03 $6.13 $5.66 $5.98 $5.98 10,193,630
2022-06-30 $6.08 $6.28 $5.85 $5.98 $5.98 12,741,959
2022-06-29 $6.86 $6.95 $6.23 $6.28 $6.28 8,579,788
2022-06-28 $6.82 $6.94 $6.55 $6.81 $6.81 13,447,392
2022-06-27 $6.12 $6.68 $6.07 $6.59 $6.59 14,007,618
2022-06-24 $6.50 $6.63 $6.28 $6.30 $6.30 14,876,649
2022-06-23 $6.65 $6.75 $6.11 $6.41 $6.41 13,540,394
2022-06-22 $6.99 $7.07 $6.56 $6.60 $6.60 13,672,762
2022-06-21 $7.58 $7.62 $7.27 $7.43 $7.43 10,129,621
2022-06-17 $7.95 $8.07 $7.09 $7.25 $7.25 17,134,358
2022-06-16 $8.26 $8.44 $7.90 $8.03 $8.03 14,805,982
2022-06-15 $8.82 $8.94 $8.36 $8.57 $8.57 9,191,801
2022-06-14 $8.89 $8.99 $8.50 $8.83 $8.83 8,460,185
2022-06-13 $8.86 $8.92 $8.22 $8.66 $8.66 7,053,406
2022-06-10 $9.26 $9.54 $9.08 $9.25 $9.25 7,847,192
2022-06-09 $9.29 $9.65 $9.06 $9.46 $9.46 9,093,964
2022-06-08 $9.67 $9.70 $9.15 $9.37 $9.37 10,553,674
2022-06-07 $8.89 $9.57 $8.86 $9.57 $9.57 10,444,492
2022-06-06 $8.71 $9.05 $8.59 $8.87 $8.87 7,670,839
2022-06-03 $8.45 $8.67 $8.39 $8.59 $8.59 8,957,072
2022-06-02 $8.39 $8.76 $8.33 $8.46 $8.46 9,688,468
2022-06-01 $8.17 $8.61 $8.10 $8.52 $8.52 14,470,784
2022-05-31 $8.13 $8.44 $7.84 $7.94 $7.94 15,336,111
2022-05-27 $7.31 $7.90 $7.23 $7.83 $7.83 7,390,241
2022-05-26 $7.15 $7.46 $7.14 $7.39 $7.39 7,406,247
2022-05-25 $6.76 $7.17 $6.74 $7.10 $7.10 10,093,730
2022-05-24 $6.80 $6.96 $6.65 $6.74 $6.74 9,080,926
2022-05-23 $6.59 $6.97 $6.53 $6.94 $6.94 9,813,692
2022-05-20 $6.98 $7.02 $6.37 $6.52 $6.52 22,774,790
2022-05-19 $7.27 $7.65 $6.87 $6.93 $6.93 28,691,286
2022-05-18 $8.00 $8.00 $7.34 $7.49 $7.49 7,034,160
2022-05-17 $7.76 $8.01 $7.67 $7.88 $7.88 7,377,034
2022-05-16 $7.47 $7.79 $7.42 $7.65 $7.65 6,928,786
2022-05-13 $7.07 $7.54 $7.07 $7.44 $7.44 11,882,556
2022-05-12 $6.99 $7.11 $6.72 $6.99 $6.99 9,631,425
2022-05-11 $7.16 $7.58 $7.05 $7.10 $7.10 8,614,221
2022-05-10 $7.20 $7.34 $6.73 $7.01 $7.01 8,047,012
2022-05-09 $7.86 $7.86 $6.98 $6.99 $6.99 11,397,289
2022-05-06 $8.03 $8.35 $7.81 $8.10 $8.10 10,782,919
2022-05-05 $8.16 $8.28 $7.59 $7.89 $7.89 10,518,723
2022-05-04 $8.22 $8.36 $7.86 $8.35 $8.35 10,211,594
2022-05-03 $7.62 $8.10 $7.62 $8.00 $8.00 8,184,246
2022-05-02 $7.59 $7.76 $7.26 $7.62 $7.62 11,176,779
2022-04-29 $8.10 $8.25 $7.64 $7.74 $7.74 8,243,078
2022-04-28 $7.90 $8.26 $7.61 $8.10 $8.10 8,402,918
2022-04-27 $7.83 $7.98 $7.61 $7.91 $7.91 9,267,147
2022-04-26 $8.03 $8.17 $7.78 $7.79 $7.79 8,859,419
2022-04-25 $7.91 $8.07 $7.53 $7.97 $7.97 10,084,768
2022-04-22 $8.75 $8.84 $8.15 $8.24 $8.24 9,764,743
2022-04-21 $9.36 $9.43 $8.74 $8.78 $8.78 9,812,009
2022-04-20 $9.01 $9.31 $8.79 $9.26 $9.26 11,057,406
2022-04-19 $9.10 $9.12 $8.84 $8.89 $8.89 7,345,333
2022-04-18 $9.52 $9.58 $9.13 $9.21 $9.21 11,018,594
2022-04-14 $9.22 $9.50 $9.17 $9.40 $9.40 9,694,499
2022-04-13 $9.19 $9.36 $8.95 $9.24 $9.24 8,498,812
2022-04-12 $9.10 $9.35 $8.99 $9.02 $9.02 8,915,164
2022-04-11 $9.28 $9.34 $8.81 $8.97 $8.97 12,047,344
2022-04-08 $9.00 $9.55 $9.00 $9.42 $9.42 12,327,620
2022-04-07 $8.82 $9.15 $8.60 $8.97 $8.97 12,660,449
2022-04-06 $8.84 $8.95 $8.45 $8.51 $8.51 8,074,631
2022-04-05 $8.97 $9.08 $8.63 $8.67 $8.67 7,035,721
2022-04-04 $8.93 $9.20 $8.77 $8.93 $8.93 9,389,936
2022-04-01 $8.30 $9.15 $8.27 $8.78 $8.78 20,816,423
2022-03-31 $8.25 $8.47 $8.05 $8.07 $8.07 9,464,296
2022-03-30 $8.58 $8.82 $8.36 $8.40 $8.40 8,081,305
2022-03-29 $8.17 $8.47 $7.91 $8.47 $8.47 8,463,478
2022-03-28 $8.36 $8.46 $8.17 $8.27 $8.27 10,326,964
2022-03-25 $8.10 $8.77 $8.10 $8.65 $8.65 14,346,773
2022-03-24 $8.15 $8.36 $8.11 $8.23 $8.23 7,367,254
2022-03-23 $8.23 $8.30 $8.03 $8.23 $8.23 8,390,394
2022-03-22 $8.17 $8.22 $7.93 $8.01 $8.01 4,975,346
2022-03-21 $8.14 $8.27 $8.00 $8.17 $8.17 7,029,450
2022-03-18 $7.81 $7.97 $7.71 $7.94 $7.94 12,663,019
2022-03-17 $7.82 $8.07 $7.81 $7.90 $7.90 8,009,613
2022-03-16 $7.62 $7.77 $7.44 $7.61 $7.61 7,591,533
2022-03-15 $7.19 $7.70 $7.11 $7.63 $7.63 10,627,340
2022-03-14 $7.92 $7.92 $7.35 $7.60 $7.60 12,411,672
2022-03-11 $8.20 $8.29 $7.92 $8.01 $8.01 8,702,118
2022-03-10 $8.50 $8.67 $8.27 $8.37 $8.37 10,069,055
2022-03-09 $8.16 $8.46 $7.96 $8.45 $8.45 16,834,147
2022-03-08 $9.00 $9.30 $8.40 $8.46 $8.46 23,350,924
2022-03-07 $8.76 $9.24 $8.43 $8.84 $8.84 19,247,141
2022-03-04 $8.46 $8.66 $8.31 $8.58 $8.58 15,260,814
2022-03-03 $8.29 $8.54 $8.12 $8.39 $8.39 14,895,108
2022-03-02 $8.93 $9.01 $8.52 $8.60 $8.60 14,780,877
2022-03-01 $8.90 $9.01 $8.54 $8.64 $8.64 13,628,972
2022-02-28 $8.29 $8.83 $8.29 $8.78 $8.78 10,982,995
2022-02-25 $8.32 $8.52 $8.16 $8.31 $8.31 9,787,070
2022-02-24 $8.12 $8.49 $7.97 $8.29 $8.29 16,883,227
2022-02-23 $7.82 $8.06 $7.71 $7.88 $7.88 7,945,403
2022-02-22 $7.96 $8.06 $7.54 $7.70 $7.70 6,886,533
2022-02-18 $7.74 $7.87 $7.61 $7.67 $7.67 5,765,817
2022-02-17 $7.90 $8.19 $7.75 $7.86 $7.86 5,325,776
2022-02-16 $8.10 $8.37 $7.84 $7.94 $7.94 6,068,615
2022-02-15 $8.03 $8.05 $7.74 $8.02 $8.02 6,859,566
2022-02-14 $8.32 $8.39 $8.01 $8.21 $8.21 10,280,182
2022-02-11 $7.93 $8.48 $7.93 $8.33 $8.33 9,215,649
2022-02-10 $7.67 $8.29 $7.67 $7.90 $7.90 9,229,664
2022-02-09 $7.47 $7.81 $7.45 $7.81 $7.81 8,053,310
2022-02-08 $7.72 $7.74 $7.31 $7.46 $7.46 7,467,000
2022-02-07 $8.01 $8.02 $7.64 $7.73 $7.73 8,641,713
2022-02-04 $8.23 $8.73 $8.07 $8.13 $8.13 12,203,160
2022-02-03 $8.05 $8.24 $7.88 $8.14 $8.14 7,616,896
2022-02-02 $8.30 $8.37 $7.92 $8.17 $8.17 5,991,168
2022-02-01 $7.75 $8.41 $7.64 $8.34 $8.34 10,554,013
2022-01-31 $7.94 $7.96 $7.61 $7.81 $7.81 8,187,585
2022-01-28 $7.87 $8.19 $7.68 $7.97 $7.97 8,443,021
2022-01-27 $8.16 $8.32 $7.67 $7.91 $7.91 9,890,319
2022-01-26 $8.37 $8.59 $7.76 $7.97 $7.97 12,090,878
2022-01-25 $7.50 $8.38 $7.26 $8.22 $8.22 14,764,795
2022-01-24 $6.96 $7.56 $6.66 $7.53 $7.53 12,299,292
2022-01-21 $7.16 $7.63 $6.98 $7.24 $7.24 11,656,970
2022-01-20 $7.30 $7.77 $7.21 $7.25 $7.25 7,182,927
2022-01-19 $7.36 $7.49 $7.06 $7.41 $7.41 6,761,772
2022-01-18 $7.67 $7.76 $7.12 $7.25 $7.25 10,589,179
2022-01-14 $7.34 $7.63 $7.31 $7.59 $7.59 5,442,005
2022-01-13 $7.33 $7.53 $7.19 $7.26 $7.26 6,076,261
2022-01-12 $7.34 $7.44 $7.16 $7.34 $7.34 5,538,694
2022-01-11 $6.92 $7.32 $6.77 $7.23 $7.23 5,507,328
2022-01-10 $6.95 $6.96 $6.62 $6.82 $6.82 7,337,497
2022-01-07 $7.14 $7.16 $6.92 $6.96 $6.96 4,706,245
2022-01-06 $7.05 $7.34 $6.97 $7.09 $7.09 8,346,116
2022-01-05 $7.22 $7.35 $6.70 $6.74 $6.74 8,296,726
2022-01-04 $6.64 $7.16 $6.54 $7.12 $7.12 9,144,937
2022-01-03 $6.08 $6.46 $6.03 $6.45 $6.45 4,808,329
2021-12-31 $5.98 $6.09 $5.91 $5.98 $5.98 4,726,468
2021-12-30 $6.27 $6.32 $6.05 $6.05 $6.05 3,228,433
2021-12-29 $6.28 $6.40 $6.16 $6.26 $6.26 3,373,866
2021-12-28 $6.50 $6.57 $6.27 $6.28 $6.28 3,323,926
2021-12-27 $6.17 $6.50 $6.02 $6.48 $6.48 4,845,119
2021-12-23 $6.28 $6.28 $6.12 $6.17 $6.17 2,591,609
2021-12-22 $6.05 $6.29 $5.98 $6.25 $6.25 4,649,651
2021-12-21 $5.93 $6.15 $5.91 $6.13 $6.13 4,595,893
2021-12-20 $5.61 $5.81 $5.45 $5.80 $5.80 6,936,035
2021-12-17 $6.04 $6.22 $5.74 $5.81 $5.81 24,489,129
2021-12-16 $6.34 $6.46 $6.02 $6.08 $6.08 7,897,685
2021-12-15 $6.20 $6.33 $5.80 $6.27 $6.27 10,787,241
2021-12-14 $6.30 $6.48 $6.18 $6.23 $6.23 6,095,968
2021-12-13 $6.65 $6.70 $6.33 $6.41 $6.41 7,969,686
2021-12-10 $6.92 $7.00 $6.46 $6.84 $6.84 11,247,480
2021-12-09 $6.75 $6.89 $6.67 $6.77 $6.77 4,879,906
2021-12-08 $6.76 $6.99 $6.72 $6.82 $6.82 5,441,104
2021-12-07 $6.29 $6.88 $6.29 $6.72 $6.72 11,354,911
2021-12-06 $5.84 $6.22 $5.70 $6.15 $6.15 7,574,640
2021-12-03 $5.99 $6.15 $5.56 $5.68 $5.68 6,978,886
2021-12-02 $5.64 $5.98 $5.40 $5.84 $5.84 14,321,910
2021-12-01 $6.45 $6.49 $5.73 $5.75 $5.75 8,289,343
2021-11-30 $6.08 $6.26 $5.85 $6.23 $6.23 13,964,125
2021-11-29 $6.57 $6.69 $6.20 $6.35 $6.35 7,081,689
2021-11-26 $6.72 $6.72 $5.82 $6.19 $6.19 10,212,293
2021-11-24 $7.05 $7.31 $7.05 $7.18 $7.18 3,586,935
2021-11-23 $6.89 $7.23 $6.82 $7.17 $7.17 7,147,443
2021-11-22 $6.61 $7.01 $6.61 $6.73 $6.73 4,968,732
2021-11-19 $6.79 $6.83 $6.53 $6.64 $6.64 6,558,598
2021-11-18 $7.12 $7.32 $6.95 $7.10 $7.10 3,945,427
2021-11-17 $7.20 $7.38 $6.96 $7.06 $7.06 4,947,010
2021-11-16 $7.23 $7.33 $6.99 $7.22 $7.22 4,622,336
2021-11-15 $7.17 $7.39 $6.97 $7.28 $7.28 4,037,953
2021-11-12 $7.15 $7.30 $6.97 $7.18 $7.18 4,187,074
2021-11-11 $7.25 $7.56 $7.25 $7.29 $7.29 4,337,130
2021-11-10 $7.70 $7.77 $7.14 $7.28 $7.28 5,897,667
2021-11-09 $7.83 $7.88 $7.40 $7.80 $7.80 4,633,873
2021-11-08 $7.77 $8.03 $7.69 $7.85 $7.85 4,280,232
2021-11-05 $7.61 $7.77 $7.28 $7.65 $7.65 5,888,306
2021-11-04 $7.67 $8.29 $7.32 $7.51 $7.51 8,983,323
2021-11-03 $7.43 $7.64 $7.33 $7.50 $7.50 5,335,835
2021-11-02 $7.54 $7.69 $7.35 $7.51 $7.51 4,785,918
2021-11-01 $7.40 $7.64 $7.31 $7.50 $7.50 4,623,231
2021-10-29 $7.36 $7.42 $6.98 $7.20 $7.20 4,549,598
2021-10-28 $7.35 $7.42 $7.08 $7.36 $7.36 4,045,409
2021-10-27 $7.60 $7.71 $7.27 $7.33 $7.33 6,875,315
2021-10-26 $7.50 $7.84 $7.32 $7.75 $7.75 5,314,832
2021-10-25 $7.33 $7.75 $7.32 $7.47 $7.47 7,815,138
2021-10-22 $6.71 $7.21 $6.68 $7.20 $7.20 7,259,537
2021-10-21 $6.83 $6.89 $6.60 $6.66 $6.66 3,272,392
2021-10-20 $6.68 $6.93 $6.61 $6.91 $6.91 4,354,851
2021-10-19 $6.79 $6.89 $6.62 $6.79 $6.79 4,140,681
2021-10-18 $6.93 $7.17 $6.59 $6.76 $6.76 7,034,317
2021-10-15 $7.16 $7.21 $6.81 $6.82 $6.82 7,290,385
2021-10-14 $7.13 $7.21 $6.94 $7.06 $7.06 4,361,530
2021-10-13 $6.96 $7.02 $6.67 $7.00 $7.00 5,859,945
2021-10-12 $7.17 $7.35 $6.93 $7.11 $7.11 5,075,600
2021-10-11 $7.37 $7.45 $7.14 $7.17 $7.17 6,404,957
2021-10-08 $7.24 $7.53 $7.12 $7.16 $7.16 6,349,684
2021-10-07 $6.88 $7.19 $6.68 $7.09 $7.09 6,369,113
2021-10-06 $6.95 $7.10 $6.70 $6.80 $6.80 8,082,026
2021-10-05 $7.45 $7.57 $7.07 $7.18 $7.18 8,749,423
2021-10-04 $7.11 $7.50 $7.08 $7.24 $7.24 9,279,309
2021-10-01 $6.78 $7.12 $6.77 $7.02 $7.02 8,177,842
2021-09-30 $6.68 $6.80 $6.46 $6.70 $6.70 7,946,593
2021-09-29 $6.35 $6.75 $6.26 $6.74 $6.74 6,929,300
2021-09-28 $6.45 $6.60 $6.32 $6.37 $6.37 8,939,118
2021-09-27 $6.03 $6.45 $6.03 $6.38 $6.38 10,690,118
2021-09-24 $5.79 $6.01 $5.74 $5.82 $5.82 5,332,625
2021-09-23 $5.70 $5.90 $5.62 $5.89 $5.89 4,713,341
2021-09-22 $5.55 $5.77 $5.54 $5.66 $5.66 6,434,588
2021-09-21 $5.37 $5.46 $5.16 $5.40 $5.40 5,082,375
2021-09-20 $5.25 $5.48 $5.16 $5.29 $5.29 5,350,536
2021-09-17 $5.62 $5.78 $5.45 $5.57 $5.57 9,980,652
2021-09-16 $5.71 $5.76 $5.54 $5.62 $5.62 5,423,744
2021-09-15 $5.56 $5.78 $5.53 $5.72 $5.72 7,823,093
2021-09-14 $5.61 $5.64 $5.32 $5.32 $5.32 6,081,840
2021-09-13 $5.39 $5.63 $5.36 $5.51 $5.51 9,387,125
2021-09-10 $5.36 $5.43 $5.22 $5.24 $5.24 5,159,207
2021-09-09 $5.15 $5.42 $5.05 $5.25 $5.25 8,077,675
2021-09-08 $5.36 $5.43 $5.13 $5.22 $5.22 4,966,930
2021-09-07 $5.05 $5.29 $5.05 $5.23 $5.23 7,165,480
2021-09-03 $5.29 $5.32 $5.08 $5.16 $5.16 5,131,823
2021-09-02 $5.01 $5.45 $5.01 $5.29 $5.29 6,814,266
2021-09-01 $5.10 $5.14 $4.95 $5.04 $5.04 5,212,021
2021-08-31 $4.91 $5.15 $4.90 $5.10 $5.10 5,462,314
2021-08-30 $5.25 $5.25 $4.94 $5.04 $5.04 5,408,431
2021-08-27 $5.00 $5.20 $4.91 $5.18 $5.18 6,199,916
2021-08-26 $4.85 $4.94 $4.71 $4.88 $4.88 5,427,417
2021-08-25 $4.79 $4.96 $4.68 $4.92 $4.92 5,557,542
2021-08-24 $4.65 $4.82 $4.57 $4.77 $4.77 6,931,415
2021-08-23 $4.37 $4.55 $4.33 $4.53 $4.53 6,067,373
2021-08-20 $4.02 $4.17 $3.90 $4.15 $4.15 9,574,671
2021-08-19 $4.07 $4.22 $3.95 $4.09 $4.09 9,909,754
2021-08-18 $4.59 $4.59 $4.24 $4.26 $4.26 6,030,873
2021-08-17 $4.39 $4.63 $4.34 $4.43 $4.43 5,763,186
2021-08-16 $4.53 $4.64 $4.39 $4.46 $4.46 5,783,921
2021-08-13 $5.00 $5.05 $4.68 $4.68 $4.68 3,948,924
2021-08-12 $5.00 $5.14 $4.90 $5.08 $5.08 3,338,104
2021-08-11 $4.99 $5.08 $4.82 $5.04 $5.04 5,163,507
2021-08-10 $4.82 $5.13 $4.80 $5.10 $5.10 6,059,808
2021-08-09 $4.65 $4.75 $4.48 $4.67 $4.67 6,622,061
2021-08-06 $4.66 $4.86 $4.60 $4.80 $4.80 9,867,700
2021-08-05 $4.58 $4.83 $4.58 $4.59 $4.59 6,712,712
2021-08-04 $4.75 $4.86 $4.44 $4.51 $4.51 10,293,784
2021-08-03 $4.95 $5.13 $4.86 $4.99 $4.99 6,836,392
2021-08-02 $5.17 $5.46 $4.89 $5.05 $5.05 11,073,315
2021-07-30 $5.31 $5.36 $5.07 $5.21 $5.21 6,051,515
2021-07-29 $5.50 $5.56 $5.29 $5.37 $5.37 6,306,915
2021-07-28 $5.32 $5.47 $5.20 $5.39 $5.39 6,419,148
2021-07-27 $5.59 $5.62 $5.11 $5.25 $5.25 6,306,266
2021-07-26 $5.51 $5.76 $5.49 $5.68 $5.68 4,335,721
2021-07-23 $5.66 $5.66 $5.39 $5.49 $5.49 3,148,973
2021-07-22 $5.79 $5.79 $5.50 $5.55 $5.55 4,378,185
2021-07-21 $5.60 $5.85 $5.60 $5.75 $5.75 5,658,630
2021-07-20 $5.26 $5.54 $5.18 $5.42 $5.42 6,526,538
2021-07-19 $5.09 $5.39 $5.03 $5.25 $5.25 8,176,641
2021-07-16 $5.92 $5.99 $5.44 $5.51 $5.51 9,327,437
2021-07-15 $6.09 $6.27 $5.71 $5.81 $5.81 11,986,663
2021-07-14 $6.79 $6.79 $6.11 $6.18 $6.18 8,975,924
2021-07-13 $6.94 $6.94 $6.60 $6.73 $6.73 4,296,594
2021-07-12 $6.71 $6.96 $6.53 $6.89 $6.89 4,395,345
2021-07-09 $6.75 $6.98 $6.62 $6.82 $6.82 6,155,587
2021-07-08 $6.29 $6.81 $6.22 $6.68 $6.68 5,358,400
2021-07-07 $6.67 $6.89 $6.23 $6.48 $6.48 6,877,569
2021-07-06 $6.90 $6.90 $6.36 $6.67 $6.67 8,191,356
2021-07-02 $7.16 $7.20 $6.84 $6.88 $6.88 5,526,778
2021-07-01 $7.02 $7.30 $6.91 $7.20 $7.20 9,033,126
2021-06-30 $6.95 $6.99 $6.67 $6.78 $6.78 7,945,369
2021-06-29 $6.78 $7.13 $6.78 $6.81 $6.81 5,989,962
2021-06-28 $7.33 $7.34 $6.60 $6.66 $6.66 11,546,416
2021-06-25 $7.25 $7.46 $7.17 $7.33 $7.33 30,123,075
2021-06-24 $7.06 $7.28 $6.87 $7.21 $7.21 5,842,692
2021-06-23 $7.02 $7.52 $7.00 $7.04 $7.04 10,357,935
2021-06-22 $6.82 $6.99 $6.67 $6.90 $6.90 6,654,748
2021-06-21 $6.57 $6.95 $6.52 $6.87 $6.87 7,656,370
2021-06-18 $6.12 $6.60 $6.04 $6.57 $6.57 14,253,523
2021-06-17 $6.73 $6.84 $6.06 $6.22 $6.22 11,296,110
2021-06-16 $6.85 $6.92 $6.60 $6.78 $6.78 7,916,633
2021-06-15 $6.39 $6.92 $6.39 $6.87 $6.87 8,538,659
2021-06-14 $6.70 $6.89 $6.26 $6.32 $6.32 8,843,568
2021-06-11 $6.64 $6.75 $6.50 $6.62 $6.62 4,403,305
2021-06-10 $6.46 $6.59 $6.27 $6.56 $6.56 8,809,258
2021-06-09 $6.55 $6.59 $6.34 $6.39 $6.39 6,995,455
2021-06-08 $6.28 $6.60 $6.11 $6.46 $6.46 8,903,017
2021-06-07 $6.22 $6.45 $6.19 $6.34 $6.34 7,731,638
2021-06-04 $6.19 $6.24 $5.89 $6.16 $6.16 5,831,256
2021-06-03 $5.90 $6.27 $5.85 $6.04 $6.04 9,149,081
2021-06-02 $5.93 $6.16 $5.78 $5.97 $5.97 11,358,443
2021-06-01 $5.51 $5.91 $5.47 $5.84 $5.84 11,077,175
2021-05-28 $5.38 $5.40 $5.15 $5.29 $5.29 5,850,360
2021-05-27 $4.99 $5.36 $4.96 $5.34 $5.34 10,583,942
2021-05-26 $4.69 $4.98 $4.62 $4.94 $4.94 5,552,465
2021-05-25 $4.88 $5.09 $4.65 $4.68 $4.68 8,687,930
2021-05-24 $4.77 $4.88 $4.62 $4.88 $4.88 4,826,285
2021-05-21 $4.71 $4.92 $4.64 $4.69 $4.69 7,537,024
2021-05-20 $4.54 $4.62 $4.33 $4.60 $4.60 5,832,138
2021-05-19 $4.39 $4.60 $4.18 $4.54 $4.54 9,480,497
2021-05-18 $4.65 $4.72 $4.47 $4.53 $4.53 7,194,322
2021-05-17 $4.26 $4.69 $4.21 $4.68 $4.68 9,721,812
2021-05-14 $4.22 $4.28 $4.08 $4.27 $4.27 7,157,780
2021-05-13 $4.21 $4.38 $3.96 $4.09 $4.09 10,611,999
2021-05-12 $4.45 $4.65 $4.25 $4.31 $4.31 7,300,146
2021-05-11 $4.28 $4.48 $4.10 $4.43 $4.43 6,188,352
2021-05-10 $4.79 $4.97 $4.36 $4.37 $4.37 9,571,278
2021-05-07 $4.45 $4.81 $4.37 $4.75 $4.75 7,464,722
2021-05-06 $4.60 $4.75 $4.43 $4.52 $4.52 7,187,948
2021-05-05 $4.31 $4.87 $4.27 $4.65 $4.65 17,441,147
2021-05-04 $4.36 $4.45 $4.07 $4.26 $4.26 6,755,411
2021-05-03 $4.29 $4.39 $4.19 $4.36 $4.36 7,561,020
2021-04-30 $4.49 $4.58 $4.20 $4.24 $4.24 7,579,505
2021-04-29 $4.73 $4.73 $4.40 $4.54 $4.54 8,759,132
2021-04-28 $4.32 $4.66 $4.28 $4.47 $4.47 8,487,604
2021-04-27 $4.19 $4.33 $4.09 $4.31 $4.31 5,951,357
2021-04-26 $3.77 $4.12 $3.77 $4.08 $4.08 4,411,166
2021-04-23 $3.84 $3.96 $3.74 $3.91 $3.91 3,945,016
2021-04-22 $3.93 $3.95 $3.74 $3.81 $3.81 6,166,146
2021-04-21 $3.84 $4.10 $3.69 $3.89 $3.89 8,795,831
2021-04-20 $4.19 $4.21 $3.83 $3.94 $3.94 10,379,430
2021-04-19 $4.18 $4.30 $4.07 $4.21 $4.21 9,597,073
2021-04-16 $4.48 $4.50 $4.12 $4.13 $4.13 8,714,924
2021-04-15 $4.67 $4.70 $4.28 $4.46 $4.46 7,797,715
2021-04-14 $4.04 $4.91 $4.04 $4.64 $4.64 18,953,916
2021-04-13 $4.09 $4.11 $3.93 $4.04 $4.04 4,197,122
2021-04-12 $4.32 $4.46 $4.01 $4.02 $4.02 5,908,370
2021-04-09 $4.25 $4.44 $4.23 $4.24 $4.24 4,932,869
2021-04-08 $4.29 $4.34 $4.14 $4.29 $4.29 4,982,808
2021-04-07 $4.33 $4.42 $4.19 $4.35 $4.35 5,181,403
2021-04-06 $4.37 $4.61 $4.24 $4.31 $4.31 8,864,622
2021-04-05 $4.43 $4.45 $4.16 $4.26 $4.26 5,132,489
2021-04-01 $4.25 $4.50 $4.16 $4.48 $4.48 6,458,155
2021-03-31 $4.05 $4.22 $3.94 $4.20 $4.20 6,265,534
2021-03-30 $3.90 $4.07 $3.76 $4.06 $4.06 4,157,119
2021-03-29 $4.20 $4.26 $3.90 $3.94 $3.94 7,989,509
2021-03-26 $4.26 $4.46 $4.10 $4.26 $4.26 9,279,048
2021-03-25 $4.11 $4.17 $3.86 $4.16 $4.16 11,464,811
2021-03-24 $4.33 $4.49 $4.23 $4.23 $4.23 8,632,707
2021-03-23 $4.17 $4.38 $4.07 $4.11 $4.11 10,138,839
2021-03-22 $4.59 $4.64 $4.30 $4.38 $4.38 8,138,250
2021-03-19 $4.21 $4.57 $4.18 $4.52 $4.52 23,161,297
2021-03-18 $4.51 $4.57 $4.01 $4.08 $4.08 18,469,889
2021-03-17 $4.64 $4.73 $4.41 $4.64 $4.64 21,178,028
2021-03-16 $5.65 $5.69 $4.66 $4.83 $4.83 23,749,998
2021-03-15 $5.83 $6.25 $5.79 $5.88 $5.88 6,703,996
2021-03-12 $5.58 $5.88 $5.55 $5.75 $5.75 6,552,490
2021-03-11 $5.21 $5.75 $5.11 $5.67 $5.67 8,240,086
2021-03-10 $4.96 $5.19 $4.88 $5.13 $5.13 6,431,239
2021-03-09 $4.61 $4.95 $4.53 $4.90 $4.90 6,515,977
2021-03-08 $5.20 $5.43 $4.45 $4.58 $4.58 14,130,150
2021-03-05 $6.05 $6.09 $4.62 $5.00 $5.00 26,146,707
2021-03-04 $4.64 $5.53 $4.62 $5.41 $5.41 32,456,750
2021-03-03 $4.11 $4.79 $4.11 $4.64 $4.64 16,834,052
2021-03-02 $4.03 $4.19 $4.01 $4.02 $4.02 7,187,132
2021-03-01 $4.09 $4.16 $3.95 $4.06 $4.06 5,938,396
2021-02-26 $3.98 $4.07 $3.59 $3.96 $3.96 8,397,167
2021-02-25 $4.18 $4.40 $3.96 $4.00 $4.00 9,294,435
2021-02-24 $3.66 $4.29 $3.64 $4.10 $4.10 10,904,114
2021-02-23 $3.74 $3.93 $3.26 $3.87 $3.87 9,114,564
2021-02-22 $3.67 $4.10 $3.66 $3.74 $3.74 10,362,988
2021-02-19 $3.50 $3.65 $3.47 $3.62 $3.62 4,757,534
2021-02-18 $3.49 $3.53 $3.24 $3.45 $3.45 7,525,783
2021-02-17 $3.69 $3.92 $3.52 $3.52 $3.52 9,807,640
2021-02-16 $3.78 $3.87 $3.29 $3.64 $3.64 12,270,805
2021-02-12 $3.17 $3.74 $3.13 $3.47 $3.47 10,791,765
2021-02-11 $3.36 $3.38 $3.06 $3.18 $3.18 7,571,205
2021-02-10 $3.31 $3.44 $3.25 $3.35 $3.35 7,796,519
2021-02-09 $3.39 $3.45 $3.18 $3.26 $3.26 7,333,205
2021-02-08 $3.45 $3.51 $3.32 $3.37 $3.37 8,530,696
2021-02-05 $3.12 $3.34 $3.04 $3.31 $3.31 8,237,264
2021-02-04 $3.04 $3.22 $3.01 $3.10 $3.10 6,346,183
2021-02-03 $2.93 $3.05 $2.78 $3.05 $3.05 8,429,947
2021-02-02 $2.72 $3.04 $2.67 $2.95 $2.95 15,096,056
2021-02-01 $2.42 $2.79 $2.34 $2.70 $2.70 12,210,700
2021-01-29 $2.36 $2.59 $2.28 $2.34 $2.34 7,530,910
2021-01-28 $2.49 $2.52 $2.26 $2.41 $2.41 7,440,178
2021-01-27 $2.18 $2.87 $2.14 $2.48 $2.48 15,898,739
2021-01-26 $2.45 $2.48 $2.25 $2.27 $2.27 6,356,302
2021-01-25 $2.44 $2.51 $2.34 $2.43 $2.43 7,105,682
2021-01-22 $2.11 $2.55 $2.10 $2.50 $2.50 10,354,471
2021-01-21 $2.35 $2.36 $2.18 $2.26 $2.26 6,247,637
2021-01-20 $2.45 $2.46 $2.23 $2.31 $2.31 7,728,326
2021-01-19 $2.50 $2.65 $2.36 $2.39 $2.39 7,592,019
2021-01-15 $2.44 $2.54 $2.32 $2.49 $2.49 8,649,219
2021-01-14 $2.30 $2.56 $2.30 $2.49 $2.49 8,001,064
2021-01-13 $2.38 $2.39 $2.19 $2.27 $2.27 5,224,503
2021-01-12 $2.09 $2.39 $2.08 $2.36 $2.36 8,241,011
2021-01-11 $1.89 $2.10 $1.88 $2.02 $2.02 5,486,897
2021-01-08 $2.10 $2.10 $1.86 $1.99 $1.99 8,404,970
2021-01-07 $1.79 $2.06 $1.76 $1.99 $1.99 13,089,387
2021-01-06 $1.70 $1.83 $1.66 $1.71 $1.71 7,622,632
2021-01-05 $1.50 $1.70 $1.49 $1.69 $1.69 10,424,319
2021-01-04 $1.50 $1.56 $1.44 $1.48 $1.48 5,657,042
2020-12-31 $1.53 $1.57 $1.48 $1.50 $1.50 3,235,627
2020-12-30 $1.50 $1.61 $1.47 $1.56 $1.56 3,597,090
2020-12-29 $1.58 $1.59 $1.48 $1.48 $1.48 5,516,815
2020-12-28 $1.66 $1.68 $1.54 $1.57 $1.57 4,778,828
2020-12-24 $1.66 $1.67 $1.60 $1.63 $1.63 1,793,687
2020-12-23 $1.55 $1.69 $1.54 $1.66 $1.66 5,323,009
2020-12-22 $1.57 $1.62 $1.54 $1.56 $1.56 5,342,328
2020-12-21 $1.58 $1.61 $1.49 $1.60 $1.60 9,043,126
2020-12-18 $1.74 $1.75 $1.68 $1.72 $1.72 4,864,102
2020-12-17 $1.71 $1.74 $1.67 $1.74 $1.74 3,699,265
2020-12-16 $1.71 $1.74 $1.65 $1.70 $1.70 4,196,412
2020-12-15 $1.70 $1.75 $1.64 $1.72 $1.72 4,392,534
2020-12-14 $1.90 $1.91 $1.60 $1.71 $1.71 8,719,895
2020-12-11 $1.91 $1.91 $1.71 $1.85 $1.85 7,613,874
2020-12-10 $1.74 $1.85 $1.69 $1.80 $1.80 8,638,514
2020-12-09 $1.68 $1.85 $1.57 $1.69 $1.69 14,764,186
2020-12-08 $1.46 $1.58 $1.42 $1.58 $1.58 6,635,988
2020-12-07 $1.48 $1.57 $1.42 $1.48 $1.48 6,869,746
2020-12-04 $1.32 $1.52 $1.32 $1.48 $1.48 12,480,443
2020-12-03 $1.22 $1.30 $1.20 $1.28 $1.28 6,199,694
2020-12-02 $1.05 $1.26 $1.04 $1.21 $1.21 9,139,627
2020-12-01 $1.17 $1.19 $1.06 $1.11 $1.11 6,806,518
2020-11-30 $1.18 $1.20 $1.03 $1.18 $1.18 10,560,303
2020-11-27 $1.21 $1.27 $1.20 $1.24 $1.24 3,376,534
2020-11-25 $1.28 $1.29 $1.19 $1.27 $1.27 5,894,006
2020-11-24 $1.21 $1.35 $1.20 $1.27 $1.27 12,780,054
2020-11-23 $1.17 $1.24 $1.09 $1.15 $1.15 17,258,630
2020-11-20 $1.00 $1.03 $0.97 $1.02 $1.02 5,000,072
2020-11-19 $0.94 $1.03 $0.92 $0.99 $0.99 5,724,517
2020-11-18 $0.91 $1.06 $0.90 $0.96 $0.96 19,242,243
2020-11-17 $0.78 $0.89 $0.78 $0.88 $0.88 6,022,895
2020-11-16 $0.81 $0.83 $0.78 $0.81 $0.81 7,012,325
2020-11-13 $0.72 $0.78 $0.71 $0.76 $0.76 2,516,817
2020-11-12 $0.73 $0.76 $0.70 $0.70 $0.70 4,774,799
2020-11-11 $0.76 $0.84 $0.74 $0.76 $0.76 7,374,846
2020-11-10 $0.73 $0.75 $0.68 $0.74 $0.74 4,339,348
2020-11-09 $0.74 $0.75 $0.66 $0.70 $0.70 9,435,802
2020-11-06 $0.63 $0.65 $0.61 $0.62 $0.62 2,724,278
2020-11-05 $0.62 $0.68 $0.62 $0.65 $0.65 2,182,234
2020-11-04 $0.66 $0.66 $0.62 $0.63 $0.63 1,950,463
2020-11-03 $0.65 $0.71 $0.64 $0.67 $0.67 4,299,147
2020-11-02 $0.60 $0.69 $0.59 $0.69 $0.69 7,978,747
2020-10-30 $0.58 $0.64 $0.54 $0.62 $0.62 5,968,652
2020-10-29 $0.55 $0.59 $0.53 $0.58 $0.58 2,327,922
2020-10-28 $0.59 $0.59 $0.54 $0.55 $0.55 5,393,047
2020-10-27 $0.62 $0.62 $0.59 $0.60 $0.60 3,483,589
2020-10-26 $0.65 $0.65 $0.61 $0.61 $0.61 3,817,205
2020-10-23 $0.68 $0.69 $0.65 $0.66 $0.66 2,171,068
2020-10-22 $0.65 $0.68 $0.64 $0.68 $0.68 2,241,235
2020-10-21 $0.64 $0.66 $0.63 $0.64 $0.64 1,857,224
2020-10-20 $0.64 $0.67 $0.61 $0.65 $0.65 3,799,635
2020-10-19 $0.69 $0.69 $0.64 $0.64 $0.64 4,147,132
2020-10-16 $0.69 $0.71 $0.68 $0.69 $0.69 1,586,713
2020-10-15 $0.66 $0.71 $0.64 $0.70 $0.70 4,650,469
2020-10-14 $0.67 $0.72 $0.64 $0.68 $0.68 7,101,787
2020-10-13 $0.67 $0.69 $0.62 $0.62 $0.62 5,980,731
2020-10-12 $0.67 $0.68 $0.64 $0.65 $0.65 3,815,419
2020-10-09 $0.72 $0.75 $0.66 $0.68 $0.68 5,689,717
2020-10-08 $0.66 $0.71 $0.63 $0.71 $0.71 7,357,925
2020-10-07 $0.62 $0.64 $0.61 $0.63 $0.63 4,462,242
2020-10-06 $0.66 $0.67 $0.61 $0.62 $0.62 5,090,606
2020-10-05 $0.64 $0.65 $0.61 $0.64 $0.64 8,217,736
2020-10-02 $0.56 $0.65 $0.55 $0.60 $0.60 7,577,773
2020-10-01 $0.60 $0.61 $0.57 $0.58 $0.58 5,488,760
2020-09-30 $0.62 $0.64 $0.60 $0.60 $0.60 6,988,216
2020-09-29 $0.66 $0.66 $0.60 $0.62 $0.62 8,054,205
2020-09-28 $0.60 $0.68 $0.60 $0.65 $0.65 6,982,460
2020-09-25 $0.60 $0.62 $0.58 $0.58 $0.58 3,312,261
2020-09-24 $0.60 $0.64 $0.56 $0.59 $0.59 3,931,612
2020-09-23 $0.68 $0.69 $0.59 $0.60 $0.60 6,897,057
2020-09-22 $0.68 $0.73 $0.65 $0.65 $0.65 8,342,832
2020-09-21 $0.69 $0.71 $0.64 $0.65 $0.65 11,486,367
2020-09-18 $0.71 $0.81 $0.70 $0.74 $0.74 15,816,325
2020-09-17 $0.66 $0.71 $0.64 $0.69 $0.69 9,100,114
2020-09-16 $0.65 $0.69 $0.63 $0.67 $0.67 12,931,501
2020-09-15 $0.58 $0.63 $0.56 $0.60 $0.60 8,443,516
2020-09-14 $0.52 $0.58 $0.51 $0.57 $0.57 7,490,084
2020-09-11 $0.55 $0.55 $0.53 $0.53 $0.53 5,055,955
2020-09-10 $0.57 $0.57 $0.51 $0.52 $0.52 13,356,654
2020-09-09 $0.57 $0.59 $0.57 $0.58 $0.58 4,101,264
2020-09-08 $0.60 $0.60 $0.56 $0.56 $0.56 11,639,926
2020-09-04 $0.65 $0.66 $0.60 $0.61 $0.61 8,409,571
2020-09-03 $0.61 $0.66 $0.60 $0.62 $0.62 7,045,495
2020-09-02 $0.71 $0.71 $0.65 $0.66 $0.66 13,668,475
2020-09-01 $0.72 $0.73 $0.68 $0.71 $0.71 6,587,776
2020-08-31 $0.77 $0.78 $0.72 $0.73 $0.73 9,948,838
2020-08-28 $0.76 $0.79 $0.75 $0.78 $0.78 6,452,397
2020-08-27 $0.76 $0.78 $0.74 $0.77 $0.77 5,902,788
2020-08-26 $0.79 $0.81 $0.76 $0.76 $0.76 6,610,950
2020-08-25 $0.75 $0.80 $0.75 $0.79 $0.79 4,916,685
2020-08-24 $0.73 $0.78 $0.73 $0.74 $0.74 5,871,858
2020-08-21 $0.77 $0.78 $0.73 $0.73 $0.73 6,523,366
2020-08-20 $0.79 $0.80 $0.75 $0.77 $0.77 5,957,954
2020-08-19 $0.83 $0.84 $0.78 $0.80 $0.80 6,846,216
2020-08-18 $0.87 $0.87 $0.82 $0.84 $0.84 6,131,960
2020-08-17 $0.89 $0.91 $0.85 $0.87 $0.87 4,082,170
2020-08-14 $0.89 $0.90 $0.87 $0.90 $0.90 3,461,134
2020-08-13 $0.91 $0.91 $0.88 $0.89 $0.89 3,237,985
2020-08-12 $0.90 $0.92 $0.88 $0.91 $0.91 2,818,709
2020-08-11 $0.97 $0.98 $0.87 $0.88 $0.88 9,624,751
2020-08-10 $0.90 $0.93 $0.87 $0.92 $0.92 6,671,135
2020-08-07 $0.88 $0.88 $0.86 $0.87 $0.87 3,165,063
2020-08-06 $0.91 $0.93 $0.88 $0.88 $0.88 4,767,650
2020-08-05 $0.95 $0.98 $0.88 $0.89 $0.89 12,277,350
2020-08-04 $0.87 $0.97 $0.85 $0.91 $0.91 13,086,719
2020-08-03 $0.80 $0.83 $0.77 $0.82 $0.82 8,222,613
2020-07-31 $0.83 $0.83 $0.77 $0.79 $0.79 6,845,894
2020-07-30 $0.84 $0.85 $0.77 $0.82 $0.82 10,786,062
2020-07-29 $0.87 $0.87 $0.82 $0.86 $0.86 6,231,189
2020-07-28 $0.86 $0.91 $0.85 $0.86 $0.86 4,505,084
2020-07-27 $0.92 $0.92 $0.85 $0.86 $0.86 9,043,142
2020-07-24 $0.94 $0.99 $0.90 $0.90 $0.90 9,153,296
2020-07-23 $0.92 $0.99 $0.90 $0.91 $0.91 10,762,438
2020-07-22 $0.90 $0.94 $0.85 $0.92 $0.92 10,493,313
2020-07-21 $0.85 $0.96 $0.84 $0.91 $0.91 17,083,238
2020-07-20 $0.83 $0.85 $0.81 $0.81 $0.81 9,038,329
2020-07-17 $0.89 $0.90 $0.83 $0.83 $0.83 7,088,822
2020-07-16 $0.87 $0.93 $0.86 $0.87 $0.87 9,568,200
2020-07-15 $0.83 $0.92 $0.82 $0.90 $0.90 14,050,193
2020-07-14 $0.76 $0.79 $0.72 $0.77 $0.77 16,185,675
2020-07-13 $0.84 $0.84 $0.80 $0.80 $0.80 8,989,199
2020-07-10 $0.76 $0.84 $0.75 $0.83 $0.83 13,523,021
2020-07-09 $0.85 $0.86 $0.77 $0.77 $0.77 16,811,064
2020-07-08 $0.86 $0.87 $0.82 $0.85 $0.85 16,359,456
2020-07-07 $0.83 $0.92 $0.75 $0.89 $0.89 20,969,926
2020-07-06 $0.90 $0.90 $0.80 $0.83 $0.83 15,428,893
2020-07-02 $0.94 $0.94 $0.85 $0.88 $0.88 17,259,313
2020-07-01 $0.93 $0.97 $0.87 $0.88 $0.88 14,046,494
2020-06-30 $0.94 $0.95 $0.89 $0.89 $0.89 12,705,458
2020-06-29 $0.89 $1.00 $0.88 $0.95 $0.95 12,567,018
2020-06-26 $1.01 $1.02 $0.91 $0.92 $0.92 23,057,980
2020-06-25 $0.92 $1.04 $0.87 $1.02 $1.02 13,273,245
2020-06-24 $1.08 $1.08 $0.94 $0.98 $0.98 18,237,814
2020-06-23 $1.11 $1.13 $1.08 $1.09 $1.09 11,139,813
2020-06-22 $1.16 $1.16 $1.01 $1.06 $1.06 13,936,596
2020-06-19 $1.32 $1.32 $1.13 $1.13 $1.13 42,109,069
2020-06-18 $1.23 $1.28 $1.22 $1.24 $1.24 9,979,848
2020-06-17 $1.34 $1.34 $1.20 $1.22 $1.22 13,345,302
2020-06-16 $1.50 $1.51 $1.34 $1.36 $1.36 15,775,508
2020-06-15 $1.20 $1.40 $1.15 $1.33 $1.33 15,329,721
2020-06-12 $1.41 $1.42 $1.23 $1.34 $1.34 14,861,751
2020-06-11 $1.20 $1.44 $1.18 $1.21 $1.21 17,198,321
2020-06-10 $1.55 $1.73 $1.36 $1.52 $1.52 20,040,616
2020-06-09 $1.95 $1.99 $1.75 $1.76 $1.76 19,560,102
2020-06-08 $1.98 $2.21 $1.74 $2.15 $2.15 45,794,137
2020-06-05 $1.29 $1.50 $1.19 $1.49 $1.49 32,154,559
2020-06-04 $1.10 $1.16 $1.05 $1.15 $1.15 12,148,864
2020-06-03 $1.13 $1.15 $1.10 $1.13 $1.13 11,459,380
2020-06-02 $1.08 $1.14 $1.05 $1.13 $1.13 9,848,033
2020-06-01 $1.02 $1.07 $0.99 $1.06 $1.06 5,908,446
2020-05-29 $1.02 $1.08 $0.96 $1.01 $1.01 15,025,823
2020-05-28 $1.14 $1.18 $1.07 $1.07 $1.07 7,736,932
2020-05-27 $1.22 $1.23 $1.03 $1.18 $1.18 12,364,450
2020-05-26 $1.13 $1.20 $1.07 $1.15 $1.15 14,669,777
2020-05-22 $0.92 $1.04 $0.91 $1.01 $1.01 24,520,101
2020-05-21 $0.93 $0.93 $0.86 $0.90 $0.90 13,682,444
2020-05-20 $0.93 $0.94 $0.90 $0.93 $0.93 9,029,410
2020-05-19 $0.95 $0.97 $0.93 $0.93 $0.93 6,531,100
2020-05-18 $0.88 $0.97 $0.88 $0.96 $0.96 14,643,926
2020-05-15 $0.84 $0.90 $0.82 $0.84 $0.84 8,920,643
2020-05-14 $0.83 $0.85 $0.75 $0.84 $0.84 12,860,911
2020-05-13 $0.93 $0.93 $0.78 $0.81 $0.81 18,057,493
2020-05-12 $0.95 $0.99 $0.88 $0.93 $0.93 12,843,534
2020-05-11 $0.81 $0.94 $0.80 $0.93 $0.93 17,361,679
2020-05-08 $0.78 $0.82 $0.76 $0.82 $0.82 12,169,735
2020-05-07 $0.74 $0.84 $0.72 $0.77 $0.77 18,274,086
2020-05-06 $0.83 $0.85 $0.70 $0.73 $0.73 23,475,924
2020-05-05 $0.87 $1.01 $0.83 $0.85 $0.85 33,288,407
2020-05-04 $0.98 $1.04 $0.92 $1.03 $1.03 28,975,467
2020-05-01 $1.03 $1.17 $0.87 $0.91 $0.91 34,870,011
2020-04-30 $1.18 $1.25 $1.03 $1.18 $1.18 45,978,880
2020-04-29 $0.92 $1.07 $0.87 $1.03 $1.03 41,565,665
2020-04-28 $0.71 $0.86 $0.71 $0.79 $0.79 30,986,787
2020-04-27 $0.52 $0.74 $0.50 $0.71 $0.71 26,859,589
2020-04-24 $0.73 $0.80 $0.51 $0.62 $0.62 43,946,527
2020-04-23 $0.57 $0.60 $0.50 $0.58 $0.58 49,428,658
2020-04-22 $0.41 $0.50 $0.40 $0.44 $0.44 40,465,386
2020-04-21 $0.28 $0.34 $0.27 $0.34 $0.34 29,297,117
2020-04-20 $0.27 $0.31 $0.26 $0.29 $0.29 20,489,888
2020-04-17 $0.28 $0.29 $0.27 $0.29 $0.29 10,759,118
2020-04-16 $0.29 $0.31 $0.27 $0.27 $0.27 9,594,269
2020-04-15 $0.31 $0.32 $0.27 $0.29 $0.29 17,650,707
2020-04-14 $0.36 $0.37 $0.32 $0.33 $0.33 11,575,405
2020-04-13 $0.39 $0.40 $0.34 $0.35 $0.35 16,761,945
2020-04-09 $0.36 $0.44 $0.34 $0.35 $0.35 24,793,456
2020-04-08 $0.33 $0.34 $0.28 $0.34 $0.34 15,725,839
2020-04-07 $0.36 $0.36 $0.31 $0.31 $0.31 15,666,347
2020-04-06 $0.31 $0.36 $0.31 $0.32 $0.32 12,486,756
2020-04-03 $0.34 $0.35 $0.24 $0.34 $0.34 17,554,937
2020-04-02 $0.27 $0.31 $0.26 $0.29 $0.29 16,107,184
2020-04-01 $0.26 $0.29 $0.24 $0.25 $0.25 12,972,693
2020-03-31 $0.29 $0.30 $0.26 $0.26 $0.26 12,994,982
2020-03-30 $0.37 $0.38 $0.25 $0.26 $0.26 14,955,432
2020-03-27 $0.41 $0.42 $0.36 $0.36 $0.36 6,902,405
2020-03-26 $0.41 $0.46 $0.38 $0.42 $0.42 8,263,621
2020-03-25 $0.46 $0.47 $0.37 $0.40 $0.40 9,225,742
2020-03-24 $0.58 $0.60 $0.42 $0.45 $0.45 10,449,927
2020-03-23 $0.50 $0.58 $0.43 $0.57 $0.57 11,375,821
2020-03-20 $0.42 $0.58 $0.40 $0.52 $0.52 18,465,701
2020-03-19 $0.29 $0.45 $0.28 $0.45 $0.45 10,110,812
2020-03-18 $0.32 $0.38 $0.25 $0.30 $0.30 16,286,037
2020-03-17 $0.52 $0.53 $0.34 $0.34 $0.34 15,800,939
2020-03-16 $0.48 $0.64 $0.46 $0.51 $0.51 10,539,810
2020-03-13 $0.58 $0.69 $0.47 $0.56 $0.56 17,956,216
2020-03-12 $0.44 $0.66 $0.41 $0.61 $0.61 14,109,600
2020-03-11 $0.58 $0.60 $0.48 $0.49 $0.49 14,754,739
2020-03-10 $0.78 $0.79 $0.54 $0.62 $0.62 14,512,423
2020-03-09 $0.92 $0.94 $0.53 $0.56 $0.56 33,753,783
2020-03-06 $1.77 $1.79 $1.47 $1.52 $1.52 14,796,242
2020-03-05 $1.90 $1.93 $1.77 $1.86 $1.86 6,274,999
2020-03-04 $1.97 $1.99 $1.87 $1.97 $1.97 8,854,419
2020-03-03 $2.17 $2.18 $1.87 $1.92 $1.92 8,991,681
2020-03-02 $2.45 $2.45 $2.09 $2.17 $2.17 6,932,433
2020-02-28 $2.06 $2.39 $2.04 $2.37 $2.37 6,133,056
2020-02-27 $2.07 $2.31 $2.05 $2.13 $2.13 11,852,009
2020-02-26 $2.31 $2.32 $2.16 $2.30 $2.30 8,863,107
2020-02-25 $2.70 $2.70 $2.21 $2.29 $2.29 11,114,365
2020-02-24 $2.75 $2.80 $2.56 $2.67 $2.67 9,633,164
2020-02-21 $3.01 $3.05 $2.86 $2.92 $2.92 5,894,220
2020-02-20 $2.97 $3.14 $2.90 $3.04 $3.04 6,511,487
2020-02-19 $2.78 $3.00 $2.73 $2.98 $2.98 7,546,898
2020-02-18 $2.60 $2.76 $2.56 $2.73 $2.73 5,789,127
2020-02-14 $2.69 $2.77 $2.62 $2.64 $2.64 5,406,512
2020-02-13 $2.76 $2.87 $2.63 $2.66 $2.66 9,890,896
2020-02-12 $2.83 $2.87 $2.74 $2.78 $2.78 6,915,492
2020-02-11 $2.89 $2.95 $2.74 $2.75 $2.75 4,544,723
2020-02-10 $2.93 $2.93 $2.77 $2.81 $2.81 6,325,168
2020-02-07 $3.10 $3.12 $2.89 $2.97 $2.97 5,711,150
2020-02-06 $3.16 $3.19 $2.94 $3.12 $3.12 7,016,403
2020-02-05 $3.00 $3.25 $3.00 $3.18 $3.18 8,934,489
2020-02-04 $3.16 $3.24 $2.91 $2.93 $2.93 8,154,056
2020-02-03 $3.26 $3.31 $3.05 $3.09 $3.09 8,975,178
2020-01-31 $3.24 $3.31 $3.17 $3.26 $3.26 6,413,212
2020-01-30 $3.21 $3.35 $3.19 $3.31 $3.31 6,311,165
2020-01-29 $3.46 $3.58 $3.27 $3.28 $3.28 5,054,291
2020-01-28 $3.42 $3.55 $3.31 $3.44 $3.44 5,597,587
2020-01-27 $3.41 $3.62 $3.34 $3.37 $3.37 8,542,458
2020-01-24 $3.85 $3.87 $3.53 $3.61 $3.61 11,828,480
2020-01-23 $4.09 $4.09 $3.74 $3.90 $3.90 9,360,651
2020-01-22 $4.28 $4.35 $4.06 $4.15 $4.15 9,074,109
2020-01-21 $4.27 $4.48 $4.16 $4.28 $4.28 9,248,714
2020-01-17 $4.55 $4.63 $4.37 $4.42 $4.42 9,752,503
2020-01-16 $4.48 $4.67 $4.42 $4.51 $4.51 5,725,351
2020-01-15 $4.46 $4.52 $4.35 $4.42 $4.42 4,581,658
2020-01-14 $4.44 $4.58 $4.34 $4.48 $4.48 3,720,599
2020-01-13 $4.45 $4.55 $4.30 $4.40 $4.40 6,874,805
2020-01-10 $4.63 $4.63 $4.37 $4.42 $4.42 5,109,618
2020-01-09 $4.63 $4.63 $4.37 $4.63 $4.63 5,028,354
2020-01-08 $4.95 $4.95 $4.46 $4.61 $4.61 4,707,385
2020-01-07 $4.98 $5.01 $4.71 $5.00 $5.00 5,948,358
2020-01-06 $4.96 $5.03 $4.82 $5.01 $5.01 7,669,805
2020-01-03 $5.05 $5.35 $4.70 $4.79 $4.79 12,346,826
2020-01-02 $4.67 $4.80 $4.57 $4.69 $4.69 4,798,652
2019-12-31 $4.40 $4.74 $4.36 $4.62 $4.62 3,706,942
2019-12-30 $4.35 $4.57 $4.32 $4.44 $4.44 3,726,045
2019-12-27 $4.52 $4.56 $4.30 $4.33 $4.33 2,802,087
2019-12-26 $4.55 $4.61 $4.47 $4.49 $4.49 1,794,191
2019-12-24 $4.55 $4.60 $4.40 $4.51 $4.51 3,183,756
2019-12-23 $4.40 $4.55 $4.31 $4.54 $4.54 5,315,784
2019-12-20 $4.40 $4.40 $4.19 $4.37 $4.37 5,892,960
2019-12-19 $4.37 $4.45 $4.29 $4.38 $4.38 4,620,880
2019-12-18 $4.30 $4.48 $4.26 $4.35 $4.35 5,478,939
2019-12-17 $4.12 $4.34 $4.05 $4.32 $4.32 7,485,768
2019-12-16 $3.91 $4.36 $3.81 $4.12 $4.12 7,182,039
2019-12-13 $4.05 $4.22 $3.80 $3.83 $3.83 7,481,182
2019-12-12 $3.78 $4.11 $3.74 $4.05 $4.05 8,096,601
2019-12-11 $3.83 $3.89 $3.74 $3.76 $3.76 3,204,586
2019-12-10 $3.86 $4.05 $3.68 $3.85 $3.85 5,396,982
2019-12-09 $3.60 $3.91 $3.54 $3.86 $3.86 8,542,996
2019-12-06 $3.31 $3.71 $3.29 $3.61 $3.61 10,382,908
2019-12-05 $3.38 $3.46 $3.28 $3.41 $3.41 9,658,811
2019-12-04 $3.07 $3.42 $3.06 $3.36 $3.36 8,020,978
2019-12-03 $2.98 $3.14 $2.92 $3.01 $3.01 4,591,176
2019-12-02 $3.13 $3.22 $2.96 $3.04 $3.04 5,784,714
2019-11-29 $3.15 $3.19 $3.05 $3.09 $3.09 1,719,522
2019-11-27 $3.08 $3.22 $3.05 $3.21 $3.21 3,162,503
2019-11-26 $3.31 $3.31 $3.05 $3.09 $3.09 6,658,162
2019-11-25 $3.33 $3.38 $3.24 $3.29 $3.29 6,825,002
2019-11-22 $3.29 $3.44 $3.19 $3.39 $3.39 5,410,651
2019-11-21 $3.18 $3.33 $3.18 $3.29 $3.29 5,208,246
2019-11-20 $3.10 $3.28 $2.95 $3.19 $3.19 7,059,589
2019-11-19 $3.13 $3.14 $2.94 $2.96 $2.96 5,746,627
2019-11-18 $3.29 $3.31 $3.02 $3.15 $3.15 7,618,315
2019-11-15 $3.18 $3.44 $3.15 $3.33 $3.33 5,986,557
2019-11-14 $3.42 $3.48 $3.13 $3.16 $3.16 4,740,855
2019-11-13 $3.38 $3.41 $3.24 $3.27 $3.27 4,613,856
2019-11-12 $3.48 $3.57 $3.35 $3.42 $3.42 4,447,973
2019-11-11 $3.50 $3.54 $3.44 $3.45 $3.45 3,368,022
2019-11-08 $3.44 $3.58 $3.31 $3.56 $3.56 5,026,193
2019-11-07 $3.58 $3.72 $3.45 $3.50 $3.50 7,426,022
2019-11-06 $3.56 $3.65 $3.30 $3.51 $3.51 7,830,232
2019-11-05 $3.49 $4.01 $3.30 $3.55 $3.55 10,775,990
2019-11-04 $3.55 $3.93 $3.55 $3.77 $3.77 6,833,114
2019-11-01 $3.47 $3.59 $3.41 $3.47 $3.47 5,415,693
2019-10-31 $3.44 $3.53 $3.26 $3.40 $3.40 4,474,960
2019-10-30 $3.71 $3.79 $3.45 $3.46 $3.46 3,909,234
2019-10-29 $3.65 $3.82 $3.60 $3.70 $3.70 3,087,661
2019-10-28 $3.84 $3.89 $3.70 $3.71 $3.71 3,960,894
2019-10-25 $3.64 $3.91 $3.56 $3.83 $3.83 4,974,523
2019-10-24 $3.73 $3.73 $3.55 $3.64 $3.64 3,778,008
2019-10-23 $3.51 $3.74 $3.40 $3.67 $3.67 5,378,848
2019-10-22 $3.16 $3.65 $3.13 $3.51 $3.51 8,680,753
2019-10-21 $3.19 $3.40 $3.12 $3.16 $3.16 9,286,263
2019-10-18 $3.45 $3.47 $3.15 $3.19 $3.19 7,188,920
2019-10-17 $3.44 $3.51 $3.27 $3.44 $3.44 6,579,024
2019-10-16 $3.31 $3.57 $3.27 $3.42 $3.42 6,192,794
2019-10-15 $3.28 $3.52 $3.11 $3.34 $3.34 6,971,224
2019-10-14 $3.64 $3.64 $3.21 $3.28 $3.28 5,248,370
2019-10-11 $3.75 $3.85 $3.68 $3.70 $3.70 4,855,146
2019-10-10 $3.60 $3.79 $3.56 $3.71 $3.71 5,166,387
2019-10-09 $3.72 $3.79 $3.55 $3.62 $3.62 4,701,473
2019-10-08 $3.75 $3.91 $3.64 $3.64 $3.64 6,479,381
2019-10-07 $3.80 $3.97 $3.66 $3.83 $3.83 4,965,869
2019-10-04 $4.02 $4.24 $3.73 $3.80 $3.80 5,662,816
2019-10-03 $3.93 $4.06 $3.72 $4.01 $4.01 6,192,104
2019-10-02 $4.03 $4.25 $3.92 $3.95 $3.95 4,900,100
2019-10-01 $4.58 $4.61 $4.05 $4.08 $4.08 9,668,778
2019-09-30 $4.45 $4.53 $4.28 $4.52 $4.52 3,870,492
2019-09-27 $4.38 $4.62 $4.35 $4.52 $4.52 4,796,820
2019-09-26 $4.58 $4.65 $4.37 $4.47 $4.47 4,833,727
2019-09-25 $4.64 $4.66 $4.37 $4.61 $4.61 6,504,027
2019-09-24 $4.91 $4.91 $4.64 $4.71 $4.71 5,605,711
2019-09-23 $4.99 $5.05 $4.76 $4.97 $4.97 6,274,043
2019-09-20 $4.72 $5.07 $4.67 $5.02 $5.02 12,451,038
2019-09-19 $4.80 $4.87 $4.64 $4.72 $4.72 11,251,458
2019-09-18 $4.68 $4.85 $4.53 $4.76 $4.76 27,964,538
2019-09-17 $5.72 $5.75 $4.81 $4.84 $4.84 12,278,176
2019-09-16 $5.29 $6.09 $5.20 $5.80 $5.80 25,742,008
2019-09-13 $4.62 $4.72 $4.36 $4.41 $4.41 6,274,041
2019-09-12 $4.46 $4.69 $4.31 $4.52 $4.52 8,646,110
2019-09-11 $4.86 $5.04 $4.44 $4.60 $4.60 9,958,764
2019-09-10 $4.71 $5.02 $4.65 $4.78 $4.78 22,247,660
2019-09-09 $4.70 $4.87 $4.59 $4.71 $4.71 20,070,304
2019-09-06 $4.78 $4.87 $4.55 $4.57 $4.57 6,449,275
2019-09-05 $5.00 $5.12 $4.76 $4.81 $4.81 6,151,793
2019-09-04 $4.97 $5.28 $4.91 $5.10 $5.10 4,518,206
2019-09-03 $4.69 $4.85 $4.49 $4.80 $4.80 5,870,444
2019-08-30 $4.98 $4.98 $4.73 $4.82 $4.82 4,296,438
2019-08-29 $4.64 $4.92 $4.57 $4.86 $4.86 3,193,595
2019-08-28 $4.44 $4.80 $4.44 $4.58 $4.58 3,776,425
2019-08-27 $4.48 $4.52 $4.28 $4.36 $4.36 3,743,900
2019-08-26 $4.40 $4.62 $4.32 $4.45 $4.45 4,486,535
2019-08-23 $4.43 $4.69 $4.28 $4.30 $4.30 5,478,542
2019-08-22 $4.72 $4.80 $4.55 $4.56 $4.56 4,116,254
2019-08-21 $4.89 $4.96 $4.64 $4.70 $4.70 5,098,205
2019-08-20 $4.62 $4.89 $4.58 $4.82 $4.82 5,995,188
2019-08-19 $4.38 $4.66 $4.31 $4.65 $4.65 7,251,223
2019-08-16 $3.96 $4.29 $3.92 $4.28 $4.28 7,709,739
2019-08-15 $4.06 $4.15 $3.92 $3.96 $3.96 6,685,494
2019-08-14 $4.47 $4.47 $4.08 $4.10 $4.10 5,807,231
2019-08-13 $4.48 $4.65 $4.39 $4.52 $4.52 4,735,513
2019-08-12 $4.58 $4.72 $4.50 $4.53 $4.53 4,033,276
2019-08-09 $4.75 $4.77 $4.52 $4.60 $4.60 6,223,760
2019-08-08 $4.80 $4.98 $4.48 $4.70 $4.70 9,492,119
2019-08-07 $4.61 $4.73 $4.42 $4.69 $4.69 10,378,644
2019-08-06 $5.50 $5.63 $4.63 $4.73 $4.73 12,912,803
2019-08-05 $5.17 $5.33 $5.04 $5.24 $5.24 7,098,742
2019-08-02 $5.36 $5.45 $5.17 $5.32 $5.32 5,090,226
2019-08-01 $5.82 $5.82 $5.25 $5.36 $5.36 6,957,476
2019-07-31 $5.95 $6.23 $5.81 $5.95 $5.95 5,299,122
2019-07-30 $5.42 $6.06 $5.35 $5.94 $5.94 6,632,667
2019-07-29 $5.69 $5.74 $5.34 $5.48 $5.48 4,293,889
2019-07-26 $5.79 $5.93 $5.58 $5.69 $5.69 2,783,218
2019-07-25 $6.27 $6.28 $5.76 $5.81 $5.81 3,058,855
2019-07-24 $6.24 $6.41 $6.14 $6.22 $6.22 3,335,009
2019-07-23 $6.05 $6.27 $6.03 $6.25 $6.25 3,461,026
2019-07-22 $6.27 $6.43 $6.00 $6.09 $6.09 4,670,109
2019-07-19 $6.09 $6.28 $5.93 $6.24 $6.24 3,854,763
2019-07-18 $6.12 $6.22 $6.05 $6.10 $6.10 3,782,454
2019-07-17 $6.43 $6.43 $6.07 $6.13 $6.13 3,491,582
2019-07-16 $6.88 $6.97 $6.34 $6.59 $6.59 5,368,983
2019-07-15 $7.56 $7.61 $6.88 $6.89 $6.89 5,921,894
2019-07-12 $7.37 $7.75 $7.36 $7.63 $7.63 3,652,867
2019-07-11 $7.53 $7.60 $7.24 $7.40 $7.40 5,517,805
2019-07-10 $7.04 $7.60 $6.99 $7.54 $7.54 4,995,641
2019-07-09 $7.13 $7.14 $6.87 $6.91 $6.91 5,172,182
2019-07-08 $7.27 $7.49 $7.17 $7.18 $7.18 2,445,466
2019-07-05 $7.30 $7.53 $7.29 $7.52 $7.52 1,976,265
2019-07-03 $7.48 $7.49 $7.24 $7.34 $7.34 1,508,440
2019-07-02 $7.57 $7.67 $7.37 $7.45 $7.45 3,334,480
2019-07-01 $7.74 $7.83 $7.48 $7.58 $7.58 3,048,512
2019-06-28 $7.37 $7.64 $7.37 $7.59 $7.59 3,097,281
2019-06-27 $7.34 $7.47 $7.21 $7.31 $7.31 2,488,186
2019-06-26 $7.32 $7.68 $7.22 $7.32 $7.32 5,608,639
2019-06-25 $7.23 $7.39 $7.15 $7.21 $7.21 5,349,481
2019-06-24 $7.27 $7.47 $7.23 $7.27 $7.27 2,530,261
2019-06-21 $7.39 $7.50 $7.18 $7.27 $7.27 2,559,677
2019-06-20 $7.18 $7.58 $7.11 $7.40 $7.40 3,724,713
2019-06-19 $6.95 $7.24 $6.74 $6.98 $6.98 3,268,607
2019-06-18 $6.95 $7.23 $6.83 $6.95 $6.95 3,704,227
2019-06-17 $6.35 $6.96 $6.25 $6.91 $6.91 4,961,221
2019-06-14 $6.88 $7.00 $6.22 $6.40 $6.40 6,303,563
2019-06-13 $6.82 $6.90 $6.60 $6.89 $6.89 7,429,190
2019-06-12 $6.98 $7.00 $6.62 $6.69 $6.69 4,292,321
2019-06-11 $7.42 $7.45 $7.01 $7.08 $7.08 4,603,636
2019-06-10 $7.38 $7.56 $7.27 $7.30 $7.30 3,199,353
2019-06-07 $7.39 $7.42 $7.02 $7.34 $7.34 4,800,976
2019-06-06 $7.55 $7.67 $7.27 $7.46 $7.46 3,106,264
2019-06-05 $8.00 $8.07 $7.42 $7.55 $7.55 3,392,832
2019-06-04 $7.96 $8.04 $7.83 $8.00 $8.00 3,476,900
2019-06-03 $8.00 $8.06 $7.77 $7.85 $7.85 3,770,197
2019-05-31 $7.91 $8.16 $7.78 $7.90 $7.90 2,769,183
2019-05-30 $8.47 $8.53 $8.09 $8.09 $8.09 2,497,383
2019-05-29 $8.25 $8.45 $8.11 $8.44 $8.44 3,483,090
2019-05-28 $8.76 $8.76 $8.39 $8.44 $8.44 3,108,578
2019-05-24 $8.95 $9.05 $8.58 $8.71 $8.71 2,114,998
2019-05-23 $9.30 $9.43 $8.78 $8.81 $8.81 3,524,622
2019-05-22 $9.98 $10.09 $9.38 $9.51 $9.51 2,587,951
2019-05-21 $10.01 $10.21 $10.00 $10.11 $10.11 3,143,563
2019-05-20 $10.06 $10.13 $9.90 $9.96 $9.96 1,660,922
2019-05-17 $10.15 $10.36 $10.02 $10.04 $10.04 1,504,279
2019-05-16 $10.16 $10.46 $10.15 $10.32 $10.32 3,180,785
2019-05-15 $9.32 $10.11 $9.30 $10.08 $10.08 3,565,100
2019-05-14 $9.63 $9.99 $9.50 $9.76 $9.76 2,882,087
2019-05-13 $9.87 $9.93 $9.52 $9.55 $9.55 2,296,009
2019-05-10 $10.06 $10.20 $9.85 $9.98 $9.98 3,110,871
2019-05-09 $9.54 $10.14 $9.50 $10.10 $10.10 2,496,295
2019-05-08 $9.58 $10.04 $9.47 $9.69 $9.69 3,397,692
2019-05-07 $9.98 $10.37 $9.08 $9.58 $9.58 5,198,617
2019-05-06 $10.01 $10.27 $9.92 $10.05 $10.05 4,051,423
2019-05-03 $9.93 $10.31 $9.87 $10.24 $10.24 2,631,955
2019-05-02 $9.73 $10.01 $9.65 $9.84 $9.84 4,419,356
2019-05-01 $10.60 $10.68 $9.91 $9.94 $9.94 3,148,286
2019-04-30 $10.74 $10.80 $10.23 $10.53 $10.53 2,731,891
2019-04-29 $10.72 $10.76 $10.50 $10.56 $10.56 1,552,642
2019-04-26 $10.59 $10.85 $10.47 $10.70 $10.70 2,922,026
2019-04-25 $10.77 $10.90 $10.48 $10.71 $10.71 2,278,833
2019-04-24 $10.57 $10.94 $10.48 $10.73 $10.73 2,928,575
2019-04-23 $10.73 $10.87 $10.51 $10.86 $10.86 2,833,597
2019-04-22 $10.40 $10.95 $10.32 $10.80 $10.80 3,570,186
2019-04-18 $10.33 $10.49 $10.22 $10.31 $10.31 2,413,326
2019-04-17 $10.12 $10.48 $10.04 $10.26 $10.26 3,069,125
2019-04-16 $10.04 $10.14 $9.86 $10.05 $10.05 2,666,594
2019-04-15 $9.58 $10.04 $9.55 $10.03 $10.03 3,697,110
2019-04-12 $9.60 $9.97 $9.38 $9.63 $9.63 4,542,246
2019-04-11 $9.39 $9.45 $8.84 $9.01 $9.01 5,114,089
2019-04-10 $9.25 $9.58 $9.17 $9.44 $9.44 2,497,550
2019-04-09 $9.49 $9.56 $9.09 $9.21 $9.21 3,214,613
2019-04-08 $9.20 $9.83 $9.20 $9.56 $9.56 4,720,707
2019-04-05 $8.73 $9.20 $8.70 $9.14 $9.14 3,357,906
2019-04-04 $8.42 $8.77 $8.40 $8.68 $8.68 2,865,626
2019-04-03 $8.94 $8.97 $8.39 $8.44 $8.44 6,234,576
2019-04-02 $8.84 $8.92 $8.64 $8.85 $8.85 3,061,194
2019-04-01 $8.91 $8.94 $8.61 $8.84 $8.84 3,127,518
2019-03-29 $9.14 $9.20 $8.65 $8.79 $8.79 3,136,555
2019-03-28 $8.85 $9.07 $8.84 $9.00 $9.00 2,528,049
2019-03-27 $8.89 $9.02 $8.81 $8.99 $8.99 3,955,247
2019-03-26 $8.85 $9.21 $8.77 $8.92 $8.92 2,889,547
2019-03-25 $8.71 $8.84 $8.45 $8.78 $8.78 2,767,985
2019-03-22 $9.16 $9.18 $8.70 $8.71 $8.71 3,708,581
2019-03-21 $9.08 $9.30 $9.02 $9.26 $9.26 2,583,316
2019-03-20 $8.97 $9.26 $8.90 $9.10 $9.10 2,857,992
2019-03-19 $9.40 $9.47 $8.96 $9.03 $9.03 2,534,980
2019-03-18 $9.20 $9.39 $9.06 $9.27 $9.27 2,779,055
2019-03-15 $8.92 $9.33 $8.86 $9.18 $9.18 7,201,011
2019-03-14 $9.03 $9.21 $8.90 $8.93 $8.93 3,798,755
2019-03-13 $9.19 $9.39 $9.00 $9.08 $9.08 3,311,214
2019-03-12 $8.71 $9.07 $8.64 $9.06 $9.06 3,984,755
2019-03-11 $8.70 $8.88 $8.36 $8.70 $8.70 4,734,018
2019-03-08 $8.50 $8.71 $8.28 $8.68 $8.68 4,794,328
2019-03-07 $8.71 $8.80 $8.42 $8.69 $8.69 6,953,942
2019-03-06 $9.05 $9.13 $8.70 $8.70 $8.70 2,984,899
2019-03-05 $9.31 $9.42 $9.04 $9.11 $9.11 3,583,376
2019-03-04 $9.33 $9.48 $9.00 $9.30 $9.30 4,620,034
2019-03-01 $9.14 $9.30 $9.04 $9.27 $9.27 6,659,782
2019-02-28 $9.69 $9.75 $9.06 $9.07 $9.07 8,369,834
2019-02-27 $10.05 $10.15 $9.55 $9.66 $9.66 8,508,372
2019-02-26 $10.75 $11.10 $9.76 $9.84 $9.84 16,478,021
2019-02-25 $12.49 $12.83 $12.36 $12.71 $12.71 3,759,593
2019-02-22 $12.48 $12.70 $12.41 $12.55 $12.55 2,348,634
2019-02-21 $13.02 $13.08 $12.24 $12.35 $12.35 2,481,046
2019-02-20 $12.82 $13.15 $12.76 $13.10 $13.10 1,588,376
2019-02-19 $12.96 $13.21 $12.85 $12.90 $12.90 1,535,419
2019-02-15 $12.69 $13.02 $12.62 $12.98 $12.98 2,577,684
2019-02-14 $12.24 $12.78 $12.20 $12.55 $12.55 2,604,620
2019-02-13 $12.41 $12.73 $12.14 $12.30 $12.30 2,827,562
2019-02-12 $12.53 $12.80 $12.27 $12.33 $12.33 2,998,659
2019-02-11 $12.16 $12.41 $11.97 $12.33 $12.33 3,666,496
2019-02-08 $12.47 $12.54 $11.98 $12.26 $12.26 2,595,769
2019-02-07 $12.71 $12.78 $12.15 $12.46 $12.46 3,308,588
2019-02-06 $12.80 $13.17 $12.66 $12.86 $12.86 1,917,429
2019-02-05 $13.37 $13.43 $12.88 $12.90 $12.90 2,031,339
2019-02-04 $13.18 $13.36 $12.95 $13.33 $13.33 1,548,717
2019-02-01 $13.25 $13.38 $13.06 $13.32 $13.32 1,433,586
2019-01-31 $13.52 $13.67 $13.06 $13.17 $13.17 2,040,277
2019-01-30 $13.05 $13.47 $12.98 $13.46 $13.46 1,824,338
2019-01-29 $13.10 $13.20 $12.86 $13.00 $13.00 2,024,951
2019-01-28 $12.82 $13.19 $12.50 $12.92 $12.92 2,665,383
2019-01-25 $12.82 $13.27 $12.82 $13.07 $13.07 2,388,202
2019-01-24 $12.92 $13.01 $12.70 $12.79 $12.79 2,283,891
2019-01-23 $13.31 $13.42 $12.84 $12.94 $12.94 2,621,814
2019-01-22 $14.09 $14.09 $13.10 $13.19 $13.19 2,798,672
2019-01-18 $14.00 $14.21 $13.77 $14.20 $14.20 2,537,562
2019-01-17 $13.61 $14.01 $13.42 $13.91 $13.91 2,505,281
2019-01-16 $13.25 $13.92 $13.11 $13.76 $13.76 4,415,754
2019-01-15 $13.38 $13.56 $13.22 $13.50 $13.50 4,320,062
2019-01-14 $12.86 $13.57 $12.80 $13.30 $13.30 3,244,056
2019-01-11 $13.10 $13.16 $12.77 $13.03 $13.03 3,027,029
2019-01-10 $13.10 $13.41 $13.03 $13.21 $13.21 3,892,445
2019-01-09 $13.07 $13.30 $12.73 $13.22 $13.22 3,473,547
2019-01-08 $12.85 $12.95 $12.41 $12.89 $12.89 4,081,061
2019-01-07 $11.83 $12.74 $11.67 $12.68 $12.68 4,135,715
2019-01-04 $11.36 $11.88 $11.36 $11.81 $11.81 3,725,664
2019-01-03 $11.28 $11.76 $11.07 $11.28 $11.28 2,838,441
2019-01-02 $10.67 $11.50 $10.53 $11.30 $11.30 3,378,071
2018-12-31 $10.95 $11.16 $10.74 $11.02 $11.02 2,293,297
2018-12-28 $11.09 $11.16 $10.70 $10.84 $10.84 2,494,788
2018-12-27 $10.76 $11.14 $10.55 $11.02 $11.02 3,970,254
2018-12-26 $10.22 $11.02 $9.92 $11.02 $11.02 3,778,226
2018-12-24 $10.01 $10.32 $9.87 $10.04 $10.04 2,266,582
2018-12-21 $10.51 $10.91 $10.13 $10.22 $10.22 9,680,380
2018-12-20 $10.95 $11.14 $10.27 $10.49 $10.49 5,052,719
2018-12-19 $11.53 $11.79 $11.04 $11.14 $11.14 4,863,161
2018-12-18 $12.49 $12.49 $11.39 $11.40 $11.40 4,240,581
2018-12-17 $12.69 $12.85 $12.12 $12.20 $12.20 3,187,563
2018-12-14 $13.50 $13.50 $12.68 $12.72 $12.72 4,121,971
2018-12-13 $13.86 $14.00 $13.53 $13.67 $13.67 2,566,385
2018-12-12 $14.22 $14.46 $13.86 $13.87 $13.87 3,394,444
2018-12-11 $14.86 $15.00 $13.90 $13.96 $13.96 4,434,347
2018-12-10 $14.88 $14.98 $14.15 $14.61 $14.61 4,386,654
2018-12-07 $15.68 $15.89 $15.12 $15.22 $15.22 7,555,689
2018-12-06 $15.49 $15.65 $14.77 $15.04 $15.04 4,486,774
2018-12-04 $16.30 $16.45 $15.95 $15.97 $15.97 3,751,056
2018-12-03 $16.02 $16.47 $16.00 $16.31 $16.31 2,982,732
2018-11-30 $15.97 $15.98 $15.33 $15.52 $15.52 2,678,769
2018-11-29 $15.86 $16.24 $15.62 $16.02 $16.02 1,966,651
2018-11-28 $15.52 $15.79 $15.27 $15.78 $15.78 1,850,228
2018-11-27 $15.97 $16.22 $15.30 $15.51 $15.51 2,276,628
2018-11-26 $16.22 $16.41 $15.92 $16.11 $16.11 1,501,693
2018-11-23 $15.87 $16.18 $15.76 $16.03 $16.03 921,871
2018-11-21 $16.50 $16.87 $16.15 $16.57 $16.57 2,782,250
2018-11-20 $17.07 $17.16 $16.25 $16.31 $16.31 3,256,286
2018-11-19 $17.25 $17.72 $17.03 $17.41 $17.41 4,515,835
2018-11-16 $17.08 $17.73 $17.08 $17.61 $17.61 3,725,702
2018-11-15 $16.34 $17.19 $16.25 $17.12 $17.12 3,687,665
2018-11-14 $16.68 $17.04 $16.18 $16.38 $16.38 3,882,278
2018-11-13 $16.99 $17.31 $16.07 $16.29 $16.29 5,031,649
2018-11-12 $18.62 $18.92 $16.98 $17.09 $17.09 3,668,535
2018-11-09 $18.00 $18.72 $17.54 $18.54 $18.54 4,034,958
2018-11-08 $19.73 $19.93 $18.37 $18.45 $18.45 3,510,721
2018-11-07 $20.03 $20.49 $19.55 $19.82 $19.82 4,216,684
2018-11-06 $18.75 $20.08 $18.65 $19.93 $19.93 5,421,709
2018-11-05 $19.80 $20.26 $19.75 $20.18 $20.18 2,257,782
2018-11-02 $19.58 $19.86 $18.52 $19.55 $19.55 2,196,231
2018-11-01 $19.29 $19.62 $18.83 $19.51 $19.51 1,596,614
2018-10-31 $18.92 $19.53 $18.79 $19.16 $19.16 1,744,690
2018-10-30 $17.90 $18.77 $17.50 $18.73 $18.73 2,389,220
2018-10-29 $18.75 $18.80 $17.76 $18.09 $18.09 2,191,007
2018-10-26 $18.38 $18.93 $18.10 $18.68 $18.68 1,623,936
2018-10-25 $18.64 $18.96 $18.48 $18.65 $18.65 3,011,869
2018-10-24 $19.66 $19.78 $18.46 $18.47 $18.47 2,022,644
2018-10-23 $20.10 $20.15 $19.55 $19.60 $19.60 2,011,237
2018-10-22 $20.48 $20.61 $20.19 $20.53 $20.53 1,064,742
2018-10-19 $20.87 $21.04 $20.33 $20.41 $20.41 971,574
2018-10-18 $20.75 $21.00 $20.50 $20.76 $20.76 1,500,407
2018-10-17 $21.41 $21.58 $20.90 $21.05 $21.05 1,510,424
2018-10-16 $21.15 $21.59 $20.95 $21.45 $21.45 1,365,677
2018-10-15 $21.10 $21.29 $20.67 $21.02 $21.02 1,050,511
2018-10-12 $21.09 $21.28 $20.68 $20.92 $20.92 2,345,824
2018-10-11 $21.08 $21.42 $20.63 $20.70 $20.70 3,348,310
2018-10-10 $22.27 $22.42 $21.07 $21.26 $21.26 2,805,094
2018-10-09 $21.90 $22.63 $21.57 $22.23 $22.23 2,795,069
2018-10-08 $21.99 $21.99 $21.51 $21.74 $21.74 1,782,469
2018-10-05 $22.40 $22.50 $21.40 $22.20 $22.20 3,661,988
2018-10-04 $22.62 $23.12 $22.18 $22.34 $22.34 2,756,462
2018-10-03 $22.02 $22.85 $21.94 $22.75 $22.75 2,787,949
2018-10-02 $21.95 $22.27 $21.74 $21.95 $21.95 2,828,117
2018-10-01 $21.90 $22.61 $21.70 $21.88 $21.88 2,802,675
2018-09-28 $21.55 $22.05 $21.36 $21.85 $21.85 2,075,144
2018-09-27 $21.52 $21.90 $21.42 $21.72 $21.72 1,775,136
2018-09-26 $21.57 $21.70 $21.33 $21.40 $21.40 1,425,044
2018-09-25 $21.80 $21.84 $21.34 $21.59 $21.59 2,446,852
2018-09-24 $21.39 $21.68 $20.94 $21.47 $21.47 2,100,594
2018-09-21 $20.55 $20.87 $20.48 $20.83 $20.83 3,175,503
2018-09-20 $21.32 $21.38 $20.42 $20.48 $20.48 1,977,837
2018-09-19 $21.07 $21.52 $21.07 $21.23 $21.23 1,981,073
2018-09-18 $21.31 $21.41 $20.73 $21.02 $21.02 2,354,635
2018-09-17 $21.25 $21.32 $20.97 $21.05 $21.05 2,292,767
2018-09-14 $21.00 $21.33 $20.95 $21.12 $21.12 1,558,486
2018-09-13 $20.85 $21.23 $20.80 $21.05 $21.05 4,099,700
2018-09-12 $20.39 $21.21 $20.29 $21.02 $21.02 4,471,711
2018-09-11 $19.56 $20.46 $19.30 $20.23 $20.23 3,356,008
2018-09-10 $19.36 $19.88 $19.36 $19.65 $19.65 3,476,147
2018-09-07 $19.21 $19.27 $18.74 $19.22 $19.22 3,426,742
2018-09-06 $19.05 $19.20 $18.69 $18.94 $18.94 2,367,263
2018-09-05 $19.10 $19.38 $18.73 $19.13 $19.13 2,552,301
2018-09-04 $19.37 $19.54 $18.96 $19.11 $19.11 2,370,388
2018-08-31 $19.35 $19.41 $19.10 $19.27 $19.27 1,360,988
2018-08-30 $19.12 $19.58 $18.86 $19.40 $19.40 2,074,858
2018-08-29 $19.00 $19.35 $18.77 $19.05 $19.05 1,927,383
2018-08-28 $18.96 $18.97 $18.43 $18.78 $18.78 1,903,894
2018-08-27 $18.79 $18.96 $18.53 $18.90 $18.90 951,159
2018-08-24 $18.59 $18.94 $18.51 $18.80 $18.80 1,540,088
2018-08-23 $18.08 $18.42 $18.05 $18.40 $18.40 1,684,425
2018-08-22 $18.26 $18.62 $18.06 $18.21 $18.21 1,359,250
2018-08-21 $17.66 $18.33 $17.62 $18.09 $18.09 2,228,936
2018-08-20 $17.69 $17.94 $17.46 $17.56 $17.56 1,157,385
2018-08-17 $17.62 $17.93 $17.45 $17.77 $17.77 865,704
2018-08-16 $17.51 $17.61 $17.31 $17.52 $17.52 1,518,464
2018-08-15 $18.16 $18.40 $17.29 $17.36 $17.36 3,112,665
2018-08-14 $18.14 $18.36 $18.00 $18.32 $18.32 3,470,079
2018-08-13 $18.45 $18.75 $17.77 $17.99 $17.99 1,617,857
2018-08-10 $18.48 $18.59 $18.25 $18.51 $18.51 1,788,951
2018-08-09 $18.51 $18.74 $18.36 $18.43 $18.43 2,470,506
2018-08-08 $18.35 $18.67 $17.97 $18.39 $18.39 4,356,643
2018-08-07 $18.33 $19.03 $17.97 $18.40 $18.40 5,893,054
2018-08-06 $17.67 $18.21 $17.62 $17.80 $17.80 2,878,617
2018-08-03 $18.44 $18.49 $17.58 $17.66 $17.66 2,999,476
2018-08-02 $18.03 $18.52 $17.76 $18.51 $18.51 2,111,650
2018-08-01 $17.87 $18.36 $17.58 $18.26 $18.26 2,411,792
2018-07-31 $18.07 $18.20 $17.68 $17.96 $17.96 1,730,560
2018-07-30 $17.58 $18.25 $17.58 $18.05 $18.05 2,237,484
2018-07-27 $17.48 $17.84 $17.37 $17.44 $17.44 1,139,021
2018-07-26 $17.66 $18.00 $17.49 $17.55 $17.55 1,447,150
2018-07-25 $17.48 $17.76 $17.23 $17.72 $17.72 1,035,490
2018-07-24 $17.28 $17.68 $17.25 $17.44 $17.44 1,711,230
2018-07-23 $17.55 $17.64 $17.22 $17.25 $17.25 1,312,075
2018-07-20 $17.85 $17.96 $17.35 $17.47 $17.47 1,555,459
2018-07-19 $17.39 $17.75 $17.13 $17.73 $17.73 1,534,411
2018-07-18 $17.27 $17.44 $16.97 $17.39 $17.39 1,785,164
2018-07-17 $17.33 $17.64 $17.19 $17.36 $17.36 973,851
2018-07-16 $17.64 $17.74 $17.16 $17.49 $17.49 1,626,130
2018-07-13 $17.88 $18.28 $17.78 $17.89 $17.89 1,718,455
2018-07-12 $18.15 $18.33 $17.69 $17.99 $17.99 1,962,365
2018-07-11 $18.21 $18.43 $17.89 $18.08 $18.08 2,447,361
2018-07-10 $18.50 $18.96 $18.17 $18.32 $18.32 2,099,560
2018-07-09 $18.25 $18.64 $18.08 $18.47 $18.47 2,341,199
2018-07-06 $17.01 $18.15 $17.01 $17.84 $17.84 3,188,111
2018-07-05 $18.00 $18.34 $17.10 $17.16 $17.16 2,012,766
2018-07-03 $17.49 $17.74 $17.18 $17.56 $17.56 1,044,778
2018-07-02 $17.64 $17.75 $17.08 $17.22 $17.22 2,074,017
2018-06-29 $18.56 $19.01 $17.85 $18.06 $18.06 2,843,079
2018-06-28 $18.87 $19.03 $18.44 $18.51 $18.51 3,482,252
2018-06-27 $18.64 $19.20 $18.51 $18.85 $18.85 4,297,748
2018-06-26 $17.79 $18.53 $17.35 $18.38 $18.38 2,391,581
2018-06-25 $18.00 $18.13 $17.46 $17.73 $17.73 1,558,636
2018-06-22 $17.93 $18.34 $17.66 $17.96 $17.96 5,218,968
2018-06-21 $17.51 $17.72 $17.26 $17.28 $17.28 2,942,302
2018-06-20 $17.50 $17.69 $17.23 $17.65 $17.65 2,572,659
2018-06-19 $16.29 $17.41 $16.14 $17.30 $17.30 3,499,754
2018-06-18 $16.23 $16.96 $16.23 $16.48 $16.48 2,916,564
2018-06-15 $16.65 $16.65 $16.01 $16.29 $16.29 3,935,267
2018-06-14 $17.55 $17.71 $16.77 $16.78 $16.78 3,002,559
2018-06-13 $17.34 $17.82 $17.33 $17.51 $17.51 3,596,103
2018-06-12 $16.95 $17.57 $16.82 $17.38 $17.38 4,029,757
2018-06-11 $16.80 $17.16 $16.75 $17.00 $17.00 1,926,799
2018-06-08 $17.05 $17.29 $16.60 $16.93 $16.93 3,086,109
2018-06-07 $16.42 $17.18 $16.40 $17.16 $17.16 4,819,294
2018-06-06 $16.69 $16.69 $15.98 $16.41 $16.41 3,179,323
2018-06-05 $16.26 $16.51 $15.78 $16.44 $16.44 3,630,358
2018-06-04 $16.85 $17.27 $15.95 $16.34 $16.34 4,713,553
2018-06-01 $17.74 $17.74 $16.46 $16.92 $16.92 5,016,583
2018-05-31 $18.43 $18.73 $17.58 $17.60 $17.60 3,754,742
2018-05-30 $17.88 $18.68 $17.88 $18.58 $18.58 2,863,808
2018-05-29 $17.70 $18.22 $17.62 $17.69 $17.69 3,253,027
2018-05-25 $18.23 $18.23 $17.57 $17.94 $17.94 3,196,098
2018-05-24 $19.12 $19.77 $18.78 $18.86 $18.86 1,975,532
2018-05-23 $19.59 $19.79 $18.94 $19.36 $19.36 2,471,052
2018-05-22 $20.45 $20.55 $19.66 $19.78 $19.78 2,291,102
2018-05-21 $19.88 $20.37 $19.77 $20.35 $20.35 2,067,332
2018-05-18 $19.82 $19.83 $19.42 $19.69 $19.69 2,010,954
2018-05-17 $19.40 $20.01 $19.25 $19.74 $19.74 4,557,369
2018-05-16 $19.57 $19.66 $19.06 $19.12 $19.12 2,638,057
2018-05-15 $19.56 $19.78 $19.14 $19.72 $19.72 2,167,994
2018-05-14 $19.74 $19.98 $19.47 $19.56 $19.56 2,827,393
2018-05-11 $20.35 $20.52 $19.54 $19.54 $19.54 1,921,106
2018-05-10 $20.51 $20.75 $20.22 $20.44 $20.44 4,617,441
2018-05-09 $20.46 $20.99 $19.97 $20.44 $20.44 6,874,051
2018-05-08 $18.86 $19.60 $18.51 $19.49 $19.49 3,368,279
2018-05-07 $18.59 $19.40 $18.59 $18.97 $18.97 2,707,874
2018-05-04 $18.24 $18.60 $18.10 $18.48 $18.48 1,728,883
2018-05-03 $18.50 $18.71 $18.02 $18.23 $18.23 1,448,301
2018-05-02 $18.42 $18.74 $18.36 $18.61 $18.61 1,484,011
2018-05-01 $18.50 $18.67 $18.23 $18.55 $18.55 1,169,573
2018-04-30 $17.73 $18.55 $17.73 $18.50 $18.50 1,844,604
2018-04-27 $18.11 $18.32 $17.68 $17.81 $17.81 1,314,832
2018-04-26 $18.49 $18.96 $18.04 $18.18 $18.18 1,977,389
2018-04-25 $18.52 $18.73 $18.13 $18.48 $18.48 2,030,716
2018-04-24 $19.02 $20.00 $18.22 $18.47 $18.47 4,485,646
2018-04-23 $18.84 $19.21 $18.75 $19.20 $19.20 1,804,873
2018-04-20 $18.82 $19.08 $18.42 $18.92 $18.92 2,343,080
2018-04-19 $18.81 $19.07 $18.47 $18.73 $18.73 2,675,723
2018-04-18 $17.67 $19.09 $17.67 $18.62 $18.62 4,767,784
2018-04-17 $17.44 $17.59 $17.24 $17.45 $17.45 1,580,689
2018-04-16 $17.33 $17.51 $17.10 $17.43 $17.43 1,606,487
2018-04-13 $17.08 $17.85 $17.02 $17.36 $17.36 2,563,748
2018-04-12 $17.36 $17.42 $16.93 $17.07 $17.07 2,678,967
2018-04-11 $16.95 $17.63 $16.95 $17.33 $17.33 3,379,511
2018-04-10 $16.79 $17.33 $16.76 $17.02 $17.02 2,807,592
2018-04-09 $16.86 $17.07 $16.54 $16.57 $16.57 2,617,242
2018-04-06 $17.39 $17.50 $16.35 $16.75 $16.75 2,900,549
2018-04-05 $17.25 $17.66 $17.08 $17.53 $17.53 2,340,999
2018-04-04 $17.12 $17.47 $16.81 $17.09 $17.09 2,437,136
2018-04-03 $17.88 $17.88 $17.10 $17.51 $17.51 2,651,676
2018-04-02 $18.08 $18.19 $17.36 $17.73 $17.73 1,515,248
2018-03-29 $17.70 $18.54 $17.56 $18.35 $18.35 2,409,111
2018-03-28 $17.98 $18.20 $17.46 $17.61 $17.61 2,149,622
2018-03-27 $18.50 $18.59 $17.40 $17.51 $17.51 1,883,903
2018-03-26 $18.46 $18.50 $17.85 $18.49 $18.49 1,505,543
2018-03-23 $18.20 $18.74 $18.07 $18.19 $18.19 1,560,379
2018-03-22 $18.80 $18.99 $18.10 $18.15 $18.15 1,227,116
2018-03-21 $18.53 $19.22 $18.49 $18.94 $18.94 1,492,078
2018-03-20 $18.15 $18.50 $18.03 $18.46 $18.46 1,349,790
2018-03-19 $18.06 $18.26 $17.69 $17.91 $17.91 2,106,017
2018-03-16 $18.07 $18.46 $17.94 $18.22 $18.22 3,454,842
2018-03-15 $18.67 $18.87 $17.79 $18.05 $18.05 1,676,633
2018-03-14 $18.38 $18.77 $18.36 $18.63 $18.63 1,342,634
2018-03-13 $18.50 $18.57 $18.07 $18.34 $18.34 2,862,964
2018-03-12 $18.48 $18.55 $17.76 $18.07 $18.07 4,425,924
2018-03-09 $18.14 $18.26 $17.85 $18.06 $18.06 2,318,024
2018-03-08 $18.35 $18.54 $18.03 $18.06 $18.06 2,816,701
2018-03-07 $19.28 $19.69 $18.34 $18.36 $18.36 3,047,483
2018-03-06 $19.40 $19.67 $19.17 $19.40 $19.40 6,721,668
2018-03-05 $19.88 $20.27 $19.62 $20.06 $20.06 1,268,040
2018-03-02 $19.27 $19.96 $19.01 $19.93 $19.93 1,429,069
2018-03-01 $19.19 $19.68 $18.68 $19.50 $19.50 1,311,573
2018-02-28 $19.48 $19.82 $18.72 $19.08 $19.08 2,575,009
2018-02-27 $18.77 $20.02 $18.16 $19.30 $19.30 3,166,374
2018-02-26 $19.09 $19.33 $18.51 $19.26 $19.26 1,849,336
2018-02-23 $18.49 $19.04 $18.38 $18.95 $18.95 1,394,581
2018-02-22 $18.05 $18.75 $17.93 $18.46 $18.46 1,363,940
2018-02-21 $18.63 $18.75 $17.89 $17.90 $17.90 1,537,740
2018-02-20 $18.83 $19.05 $18.58 $18.61 $18.61 1,068,228
2018-02-16 $18.82 $19.30 $18.73 $18.77 $18.77 1,039,030
2018-02-15 $18.96 $19.32 $18.10 $18.76 $18.76 1,129,311
2018-02-14 $17.72 $19.04 $17.72 $18.95 $18.95 1,407,695
2018-02-13 $18.43 $18.50 $17.89 $17.92 $17.92 1,388,733
2018-02-12 $18.40 $19.01 $18.22 $18.67 $18.67 1,416,649
2018-02-09 $18.47 $18.60 $17.15 $18.10 $18.10 3,123,647
2018-02-08 $19.05 $19.23 $18.27 $18.33 $18.33 1,710,557
2018-02-07 $19.63 $20.06 $18.70 $19.03 $19.03 1,637,733
2018-02-06 $18.76 $19.66 $18.50 $19.61 $19.61 2,494,393
2018-02-05 $19.34 $19.92 $19.10 $19.20 $19.20 1,965,866
2018-02-02 $20.25 $20.32 $19.42 $19.65 $19.65 2,376,526
2018-02-01 $20.50 $20.90 $20.10 $20.38 $20.38 1,298,868
2018-01-31 $20.84 $21.18 $20.36 $20.41 $20.41 2,873,860
2018-01-30 $20.86 $21.00 $20.29 $20.92 $20.92 1,637,586
2018-01-29 $20.58 $21.60 $20.46 $21.12 $21.12 2,782,031
2018-01-26 $20.37 $20.75 $20.27 $20.54 $20.54 2,025,159
2018-01-25 $21.47 $21.50 $20.45 $20.45 $20.45 2,156,866
2018-01-24 $21.89 $22.14 $21.23 $21.35 $21.35 3,654,615
2018-01-23 $21.72 $21.85 $21.33 $21.73 $21.73 1,739,341
2018-01-22 $20.80 $21.49 $20.78 $21.49 $21.49 1,496,097
2018-01-19 $20.12 $20.80 $20.02 $20.78 $20.78 1,181,707
2018-01-18 $20.20 $20.67 $20.20 $20.31 $20.31 1,459,801
2018-01-17 $20.03 $20.74 $19.74 $20.44 $20.44 1,574,475
2018-01-16 $20.28 $20.49 $19.83 $19.92 $19.92 1,504,701
2018-01-12 $20.30 $20.51 $20.13 $20.29 $20.29 746,775
2018-01-11 $19.91 $20.91 $19.91 $20.29 $20.29 1,429,951
2018-01-10 $20.11 $20.27 $19.76 $19.81 $19.81 1,313,376
2018-01-09 $20.25 $20.31 $19.62 $20.07 $20.07 1,622,394
2018-01-08 $19.91 $20.41 $19.90 $20.22 $20.22 1,278,434
2018-01-05 $20.23 $20.27 $19.97 $20.12 $20.12 1,011,714
2018-01-04 $20.23 $20.46 $19.78 $20.37 $20.37 1,721,000
2018-01-03 $20.13 $20.63 $20.11 $20.33 $20.33 1,868,519
2018-01-02 $19.95 $20.13 $19.70 $20.00 $20.00 991,482
2017-12-29 $20.22 $20.25 $19.64 $19.80 $19.80 1,596,535
2017-12-28 $20.21 $20.37 $20.11 $20.17 $20.17 1,024,354
2017-12-27 $20.61 $20.68 $20.19 $20.22 $20.22 933,353
2017-12-26 $20.20 $20.74 $20.16 $20.68 $20.68 742,739
2017-12-22 $19.97 $20.33 $19.90 $20.14 $20.14 1,462,503
2017-12-21 $19.20 $19.93 $19.14 $19.84 $19.84 1,912,511
2017-12-20 $19.16 $19.30 $18.83 $19.29 $19.29 1,756,660
2017-12-19 $19.42 $19.42 $18.90 $18.99 $18.99 2,134,083
2017-12-18 $18.92 $19.40 $18.77 $19.02 $19.02 1,541,298
2017-12-15 $19.33 $19.36 $18.58 $18.83 $18.83 2,615,834
2017-12-14 $19.29 $19.49 $19.20 $19.27 $19.27 1,630,637
2017-12-13 $19.19 $19.50 $19.14 $19.35 $19.35 1,055,521
2017-12-12 $19.53 $19.74 $19.09 $19.29 $19.29 1,122,444
2017-12-11 $18.91 $19.42 $18.86 $19.41 $19.41 657,987
2017-12-08 $19.14 $19.22 $18.80 $18.93 $18.93 1,056,942
2017-12-07 $18.91 $19.10 $18.65 $18.88 $18.88 1,063,581
2017-12-06 $19.28 $19.46 $18.73 $18.87 $18.87 848,573
2017-12-05 $19.84 $20.03 $19.40 $19.46 $19.46 1,504,806
2017-12-04 $20.70 $20.71 $19.90 $19.94 $19.94 1,601,316
2017-12-01 $20.50 $20.80 $20.29 $20.61 $20.61 1,389,297
2017-11-30 $20.00 $20.35 $19.87 $20.29 $20.29 2,192,883
2017-11-29 $19.88 $19.90 $19.18 $19.80 $19.80 2,265,559
2017-11-28 $20.10 $20.10 $19.82 $19.83 $19.83 2,087,853
2017-11-27 $20.73 $20.75 $19.93 $20.03 $20.03 1,545,034
2017-11-24 $20.99 $21.00 $20.68 $20.76 $20.76 602,494
2017-11-22 $20.55 $20.83 $20.55 $20.78 $20.78 1,362,207
2017-11-21 $20.22 $20.42 $20.12 $20.34 $20.34 1,463,388
2017-11-20 $19.97 $20.08 $19.72 $20.06 $20.06 1,772,579
2017-11-17 $19.17 $20.09 $19.06 $20.08 $20.08 2,817,462
2017-11-16 $19.48 $19.77 $19.20 $19.69 $19.69 1,999,186
2017-11-15 $19.62 $19.75 $19.23 $19.40 $19.40 2,345,099
2017-11-14 $20.01 $20.20 $19.69 $19.78 $19.78 3,125,863
2017-11-13 $20.21 $20.38 $20.03 $20.09 $20.09 2,709,784
2017-11-10 $20.29 $20.38 $20.08 $20.20 $20.20 3,400,127
2017-11-09 $19.86 $20.34 $19.68 $20.26 $20.26 3,583,556
2017-11-08 $20.13 $20.25 $19.61 $20.03 $20.03 8,071,253
2017-11-07 $20.94 $22.11 $20.91 $21.02 $21.02 4,161,448
2017-11-06 $20.39 $20.91 $20.27 $20.74 $20.74 3,244,905
2017-11-03 $19.29 $20.36 $19.24 $20.29 $20.29 1,788,333
2017-11-02 $19.48 $19.73 $19.05 $19.24 $19.24 1,832,749
2017-11-01 $19.57 $20.00 $19.31 $19.45 $19.45 2,548,387
2017-10-31 $19.23 $19.51 $19.13 $19.43 $19.43 1,500,592
2017-10-30 $19.05 $19.58 $19.05 $19.30 $19.30 1,546,203
2017-10-27 $18.51 $19.21 $18.46 $19.05 $19.05 1,470,590
2017-10-26 $18.55 $18.68 $18.02 $18.52 $18.52 1,082,348
2017-10-25 $18.58 $19.19 $18.51 $18.62 $18.62 1,947,993
2017-10-24 $18.64 $19.14 $18.57 $18.95 $18.95 2,224,527
2017-10-23 $18.60 $18.95 $18.53 $18.59 $18.59 2,026,518
2017-10-20 $18.49 $18.71 $18.37 $18.55 $18.55 1,345,926
2017-10-19 $18.28 $18.64 $18.25 $18.48 $18.48 1,466,820
2017-10-18 $18.34 $18.78 $18.30 $18.55 $18.55 1,791,617
2017-10-17 $18.87 $18.90 $18.25 $18.34 $18.34 1,162,481
2017-10-16 $18.86 $18.99 $18.53 $18.73 $18.73 865,158
2017-10-13 $18.99 $19.03 $18.57 $18.68 $18.68 701,613
2017-10-12 $18.50 $18.95 $18.36 $18.80 $18.80 834,903
2017-10-11 $18.37 $18.86 $18.10 $18.79 $18.79 842,516
2017-10-10 $18.58 $18.90 $18.37 $18.38 $18.38 704,348
2017-10-09 $18.34 $18.52 $18.24 $18.33 $18.33 417,617
2017-10-06 $18.31 $18.50 $18.21 $18.34 $18.34 751,786
2017-10-05 $18.67 $18.75 $18.47 $18.57 $18.57 696,447
2017-10-04 $18.55 $18.71 $18.10 $18.62 $18.62 901,549
2017-10-03 $18.34 $18.65 $18.13 $18.37 $18.37 1,021,383
2017-10-02 $17.89 $18.37 $17.48 $18.28 $18.28 960,983
2017-09-29 $18.51 $18.51 $17.97 $17.97 $17.97 1,292,155
2017-09-28 $19.16 $19.28 $18.60 $18.66 $18.66 1,362,416
2017-09-27 $19.13 $19.32 $18.74 $19.19 $19.19 871,460
2017-09-26 $18.89 $19.15 $18.62 $19.02 $19.02 1,671,704
2017-09-25 $18.89 $19.19 $18.48 $18.91 $18.91 1,867,532
2017-09-22 $17.84 $18.18 $17.84 $18.06 $18.06 649,395
2017-09-21 $17.81 $18.09 $17.58 $18.00 $18.00 770,186
2017-09-20 $17.58 $18.12 $17.58 $17.90 $17.90 789,110
2017-09-19 $17.90 $18.04 $17.37 $17.58 $17.58 1,123,567
2017-09-18 $17.16 $18.03 $17.14 $17.91 $17.91 1,362,294
2017-09-15 $17.74 $17.84 $17.24 $17.28 $17.28 2,291,167
2017-09-14 $17.87 $18.05 $17.65 $17.78 $17.78 2,105,532
2017-09-13 $17.50 $18.04 $17.47 $17.80 $17.80 1,101,961
2017-09-12 $17.00 $17.82 $16.94 $17.47 $17.47 1,477,313
2017-09-11 $16.73 $17.20 $16.71 $17.02 $17.02 925,844
2017-09-08 $17.21 $17.41 $16.14 $16.73 $16.73 1,858,964
2017-09-07 $17.54 $17.73 $17.07 $17.20 $17.20 803,317
2017-09-06 $17.65 $18.21 $17.53 $17.68 $17.68 1,072,834
2017-09-05 $17.69 $17.87 $17.18 $17.48 $17.48 1,146,481
2017-09-01 $17.37 $17.87 $17.26 $17.46 $17.46 1,095,594
2017-08-31 $16.82 $17.48 $16.77 $17.29 $17.29 687,976
2017-08-30 $16.87 $17.04 $16.18 $16.70 $16.70 1,381,105
2017-08-29 $16.76 $17.22 $16.57 $17.04 $17.04 520,663
2017-08-28 $17.21 $17.22 $16.67 $16.84 $16.84 645,505
2017-08-25 $16.94 $17.24 $16.85 $17.08 $17.08 611,610
2017-08-24 $17.00 $17.03 $16.58 $16.84 $16.84 686,953
2017-08-23 $16.47 $17.13 $16.22 $16.94 $16.94 1,116,038
2017-08-22 $16.04 $16.41 $16.02 $16.34 $16.34 681,915
2017-08-21 $16.17 $16.22 $15.87 $15.94 $15.94 674,867
2017-08-18 $16.11 $16.43 $15.90 $16.21 $16.21 907,133
2017-08-17 $16.26 $16.51 $15.96 $15.99 $15.99 644,071
2017-08-16 $16.59 $16.70 $16.20 $16.37 $16.37 498,275
2017-08-15 $16.38 $16.51 $16.15 $16.47 $16.47 801,196
2017-08-14 $16.85 $16.90 $16.36 $16.37 $16.37 878,872
2017-08-11 $16.15 $16.84 $16.15 $16.73 $16.73 1,176,474
2017-08-10 $16.54 $16.97 $16.13 $16.15 $16.15 1,524,650
2017-08-09 $16.62 $16.99 $16.22 $16.39 $16.39 1,413,981
2017-08-08 $16.56 $18.19 $16.35 $16.59 $16.59 3,639,005
2017-08-07 $15.62 $16.14 $15.54 $15.88 $15.88 1,455,358
2017-08-04 $15.52 $15.99 $15.35 $15.75 $15.75 1,947,841
2017-08-03 $16.24 $16.45 $15.42 $15.48 $15.48 1,556,710
2017-08-02 $16.41 $16.79 $15.64 $16.24 $16.24 1,733,910
2017-08-01 $17.24 $17.24 $16.34 $16.56 $16.56 896,502
2017-07-31 $16.98 $17.12 $16.51 $16.78 $16.78 1,450,437
2017-07-28 $17.05 $17.25 $16.78 $16.97 $16.97 1,524,047
2017-07-27 $16.90 $17.14 $16.45 $17.12 $17.12 720,348
2017-07-26 $16.61 $17.08 $16.34 $16.91 $16.91 1,135,707
2017-07-25 $16.00 $16.64 $15.99 $16.57 $16.57 1,145,341
2017-07-24 $15.80 $16.11 $15.79 $15.93 $15.93 865,093
2017-07-21 $16.14 $16.23 $15.44 $15.77 $15.77 1,379,983
2017-07-20 $16.53 $16.64 $16.07 $16.12 $16.12 1,587,158
2017-07-19 $16.26 $16.49 $16.18 $16.47 $16.47 1,407,908
2017-07-18 $16.38 $16.49 $16.20 $16.27 $16.27 1,826,847
2017-07-17 $15.99 $16.37 $15.96 $16.24 $16.24 1,415,753
2017-07-14 $15.51 $16.14 $15.49 $16.12 $16.12 1,499,510
2017-07-13 $15.26 $15.60 $15.03 $15.54 $15.54 1,084,110
2017-07-12 $15.31 $16.03 $15.31 $15.41 $15.41 1,348,730
2017-07-11 $14.85 $15.20 $14.71 $15.14 $15.14 615,384
2017-07-10 $14.21 $15.13 $14.21 $14.91 $14.91 1,019,537
2017-07-07 $14.94 $15.09 $14.28 $14.35 $14.35 1,447,090
2017-07-06 $15.81 $15.92 $14.90 $15.06 $15.06 2,017,913
2017-07-05 $16.51 $16.65 $15.69 $15.69 $15.69 2,543,816
2017-07-03 $15.93 $16.53 $15.89 $16.46 $16.46 668,135
2017-06-30 $15.62 $16.20 $15.58 $15.82 $15.82 1,541,246
2017-06-29 $15.50 $15.84 $15.13 $15.48 $15.48 1,953,316
2017-06-28 $14.88 $15.64 $14.59 $15.46 $15.46 1,749,466
2017-06-27 $14.96 $15.16 $14.71 $14.81 $14.81 1,867,920
2017-06-26 $15.16 $15.45 $14.81 $14.82 $14.82 1,513,742
2017-06-23 $14.76 $15.15 $14.50 $15.13 $15.13 8,368,757
2017-06-22 $14.78 $15.02 $14.60 $14.68 $14.68 826,483
2017-06-21 $14.61 $14.86 $14.30 $14.70 $14.70 1,100,465
2017-06-20 $14.43 $14.84 $14.19 $14.62 $14.62 1,373,776
2017-06-19 $14.48 $14.75 $14.28 $14.62 $14.62 1,422,827
2017-06-16 $14.69 $14.97 $14.10 $14.49 $14.49 4,169,469
2017-06-15 $14.94 $15.08 $14.33 $14.49 $14.49 865,184
2017-06-14 $15.29 $15.30 $14.76 $15.03 $15.03 1,833,435
2017-06-13 $15.12 $15.47 $15.02 $15.34 $15.34 1,425,391
2017-06-12 $15.50 $15.65 $15.05 $15.09 $15.09 1,706,158
2017-06-09 $14.69 $15.21 $14.44 $15.05 $15.05 1,214,440
2017-06-08 $14.35 $15.00 $14.35 $14.69 $14.69 1,434,144
2017-06-07 $15.61 $15.76 $14.40 $14.46 $14.46 1,146,062
2017-06-06 $14.97 $15.56 $14.84 $15.55 $15.55 991,183
2017-06-05 $15.21 $15.22 $14.87 $14.97 $14.97 1,180,911
2017-06-02 $15.68 $15.70 $14.95 $15.25 $15.25 1,577,853
2017-06-01 $15.68 $16.05 $15.48 $15.78 $15.78 1,375,009
2017-05-31 $15.33 $15.64 $14.80 $15.59 $15.59 2,826,314
2017-05-30 $15.82 $15.87 $15.32 $15.48 $15.48 863,452
2017-05-26 $15.63 $16.13 $15.57 $15.86 $15.86 774,255
2017-05-25 $15.85 $16.12 $15.23 $15.58 $15.58 1,375,994
2017-05-24 $16.19 $16.37 $15.57 $15.86 $15.86 1,082,486
2017-05-23 $16.35 $16.36 $15.99 $16.17 $16.17 820,066
2017-05-22 $16.77 $16.89 $16.32 $16.38 $16.38 694,866
2017-05-19 $16.56 $16.98 $16.52 $16.73 $16.73 1,369,793
2017-05-18 $16.43 $16.55 $16.11 $16.48 $16.48 1,727,884
2017-05-17 $16.56 $16.85 $16.31 $16.56 $16.56 1,864,878
2017-05-16 $16.72 $17.03 $16.53 $16.73 $16.73 2,278,366
2017-05-15 $16.86 $17.14 $16.55 $16.64 $16.64 1,628,060
2017-05-12 $16.18 $16.70 $16.13 $16.57 $16.57 1,910,097
2017-05-11 $16.89 $17.15 $16.03 $16.13 $16.13 1,522,542
2017-05-10 $15.93 $16.55 $15.93 $16.31 $16.31 2,234,233
2017-05-09 $16.13 $16.20 $15.75 $15.80 $15.80 1,753,150
2017-05-08 $15.99 $16.46 $15.96 $16.10 $16.10 1,303,722
2017-05-05 $15.90 $16.20 $15.30 $16.09 $16.09 3,793,491
2017-05-04 $15.98 $16.11 $15.59 $15.93 $15.93 1,454,449
2017-05-03 $15.70 $16.15 $15.70 $16.04 $16.04 1,039,584
2017-05-02 $16.02 $16.39 $15.64 $15.76 $15.76 2,849,030
2017-05-01 $16.55 $16.63 $15.47 $15.91 $15.91 2,397,249
2017-04-28 $16.82 $16.97 $16.40 $16.49 $16.49 1,256,140
2017-04-27 $16.95 $17.02 $16.16 $16.70 $16.70 2,018,217
2017-04-26 $17.25 $17.58 $16.96 $17.02 $17.02 1,327,345
2017-04-25 $16.91 $17.42 $16.85 $17.39 $17.39 833,990
2017-04-24 $17.07 $17.29 $16.74 $16.80 $16.80 1,471,119
2017-04-21 $17.55 $17.61 $16.85 $16.97 $16.97 2,069,921
2017-04-20 $18.49 $19.18 $17.43 $17.62 $17.62 1,032,791
2017-04-19 $19.31 $19.31 $18.32 $18.36 $18.36 1,010,112
2017-04-18 $19.53 $19.69 $19.10 $19.21 $19.21 1,071,610
2017-04-17 $19.90 $19.90 $19.47 $19.70 $19.70 914,686
2017-04-13 $20.27 $20.44 $19.74 $19.79 $19.79 1,505,728
2017-04-12 $20.20 $20.32 $19.78 $20.06 $20.06 824,446
2017-04-11 $19.53 $20.21 $19.37 $20.19 $20.19 1,173,254
2017-04-10 $19.10 $19.58 $19.02 $19.53 $19.53 802,688
2017-04-07 $19.25 $19.41 $18.98 $19.02 $19.02 3,130,924
2017-04-06 $18.80 $19.42 $18.80 $19.25 $19.25 1,151,162
2017-04-05 $19.08 $19.62 $18.64 $18.69 $18.69 2,377,794
2017-04-04 $18.30 $19.41 $18.23 $18.98 $18.98 2,006,353
2017-04-03 $18.10 $18.57 $18.09 $18.29 $18.29 1,687,902
2017-03-31 $18.08 $18.35 $17.90 $18.23 $18.23 906,277
2017-03-30 $18.42 $18.86 $18.02 $18.06 $18.06 850,071
2017-03-29 $18.10 $18.29 $17.72 $18.20 $18.20 680,393
2017-03-28 $17.38 $18.23 $17.32 $18.15 $18.15 861,833
2017-03-27 $17.06 $17.50 $16.83 $17.41 $17.41 1,369,387
2017-03-24 $17.03 $17.49 $16.90 $17.17 $17.17 1,809,487
2017-03-23 $18.53 $18.63 $16.59 $17.08 $17.08 4,938,954
2017-03-22 $18.17 $18.91 $18.03 $18.24 $18.24 1,742,452
2017-03-21 $18.96 $18.96 $18.05 $18.37 $18.37 1,626,576
2017-03-20 $18.63 $19.00 $18.35 $18.86 $18.86 1,192,313
2017-03-17 $18.21 $18.66 $18.09 $18.63 $18.63 4,365,174
2017-03-16 $18.21 $18.49 $18.04 $18.21 $18.21 976,523
2017-03-15 $18.03 $18.49 $17.68 $18.18 $18.18 1,924,185
2017-03-14 $17.89 $18.01 $17.48 $17.98 $17.98 949,094
2017-03-13 $17.31 $18.02 $17.31 $17.99 $17.99 994,822
2017-03-10 $17.77 $17.82 $17.01 $17.35 $17.35 1,285,944
2017-03-09 $18.11 $18.35 $17.55 $17.81 $17.81 1,356,252
2017-03-08 $18.55 $18.71 $17.91 $18.20 $18.20 1,779,427
2017-03-07 $18.97 $18.99 $18.53 $18.61 $18.61 981,190
2017-03-06 $18.20 $18.98 $18.20 $18.86 $18.86 1,111,994
2017-03-03 $18.12 $18.45 $18.09 $18.30 $18.30 497,837
2017-03-02 $18.66 $18.66 $18.04 $18.21 $18.21 872,472
2017-03-01 $18.91 $19.05 $18.45 $18.65 $18.65 1,233,233
2017-02-28 $19.53 $19.59 $18.48 $18.81 $18.81 1,864,271
2017-02-27 $18.90 $19.63 $18.70 $19.54 $19.54 3,482,715
2017-02-24 $18.80 $18.95 $18.43 $18.91 $18.91 862,654
2017-02-23 $18.56 $18.88 $18.23 $18.84 $18.84 1,012,286
2017-02-22 $18.57 $18.69 $18.35 $18.54 $18.54 1,283,325
2017-02-21 $18.47 $18.82 $18.32 $18.60 $18.60 957,383
2017-02-17 $18.09 $18.37 $17.89 $18.30 $18.30 493,929
2017-02-16 $18.63 $19.10 $18.15 $18.19 $18.19 1,235,894
2017-02-15 $18.36 $18.79 $18.29 $18.55 $18.55 508,364
2017-02-14 $17.94 $18.52 $17.73 $18.41 $18.41 818,685
2017-02-13 $18.02 $18.17 $17.78 $17.94 $17.94 693,509
2017-02-10 $18.40 $18.59 $18.01 $18.14 $18.14 1,356,287
2017-02-09 $18.04 $18.43 $17.87 $18.28 $18.28 1,239,985
2017-02-08 $18.02 $18.21 $17.87 $18.03 $18.03 915,244
2017-02-07 $18.43 $18.45 $17.92 $18.10 $18.10 701,001
2017-02-06 $18.69 $18.69 $18.43 $18.48 $18.48 421,021
2017-02-03 $18.50 $18.77 $18.34 $18.55 $18.55 670,812
2017-02-02 $18.20 $18.66 $18.15 $18.51 $18.51 811,009
2017-02-01 $18.39 $18.69 $18.03 $18.11 $18.11 1,160,044
2017-01-31 $18.43 $18.45 $18.11 $18.27 $18.27 470,754
2017-01-30 $18.52 $18.57 $17.85 $18.33 $18.33 575,800
2017-01-27 $18.32 $18.72 $18.22 $18.60 $18.60 384,118
2017-01-26 $18.62 $19.00 $18.44 $18.46 $18.46 507,218
2017-01-25 $18.60 $18.93 $18.52 $18.54 $18.54 383,371
2017-01-24 $18.14 $18.60 $17.88 $18.53 $18.53 510,264
2017-01-23 $17.86 $18.15 $17.61 $18.01 $18.01 569,620
2017-01-20 $18.60 $18.74 $17.94 $17.98 $17.98 665,120
2017-01-19 $18.95 $18.95 $18.49 $18.61 $18.61 416,153
2017-01-18 $18.47 $18.97 $18.37 $18.87 $18.87 772,531
2017-01-17 $18.71 $18.75 $18.45 $18.61 $18.61 653,185
2017-01-13 $18.49 $18.59 $18.19 $18.34 $18.34 793,248
2017-01-12 $18.61 $18.73 $18.24 $18.48 $18.48 1,061,961
2017-01-11 $18.86 $18.89 $18.54 $18.60 $18.60 511,973
2017-01-10 $18.81 $18.96 $18.36 $18.86 $18.86 485,733
2017-01-09 $18.95 $19.06 $18.73 $18.77 $18.77 424,281
2017-01-06 $19.27 $19.45 $18.85 $19.05 $19.05 766,015
2017-01-05 $19.76 $20.08 $19.20 $19.24 $19.24 960,605
2017-01-04 $19.42 $19.81 $19.23 $19.80 $19.80 690,904
2017-01-03 $19.95 $19.95 $18.80 $19.49 $19.49 946,622
2016-12-30 $20.18 $20.18 $19.56 $19.72 $19.72 778,138
2016-12-29 $20.05 $20.05 $19.47 $19.73 $19.73 919,214
2016-12-28 $19.34 $20.10 $19.25 $20.01 $20.01 1,528,042
2016-12-27 $19.16 $19.30 $19.00 $19.24 $19.24 579,948
2016-12-23 $19.39 $19.62 $18.59 $19.09 $19.09 1,477,420
2016-12-22 $19.92 $20.36 $19.48 $19.53 $19.53 845,061
2016-12-21 $19.95 $20.48 $19.81 $20.06 $20.06 1,174,536
2016-12-20 $19.65 $20.11 $19.48 $19.84 $19.84 1,467,795
2016-12-19 $19.60 $19.85 $19.43 $19.61 $19.61 1,026,226
2016-12-16 $20.17 $20.97 $19.26 $19.50 $19.50 5,910,823
2016-12-15 $18.88 $20.03 $18.82 $20.03 $20.03 1,336,046
2016-12-14 $19.17 $19.33 $18.84 $18.92 $18.92 1,724,332
2016-12-13 $19.15 $19.36 $18.98 $19.16 $19.16 991,500
2016-12-12 $18.99 $19.34 $18.71 $19.03 $19.03 1,437,144
2016-12-09 $18.38 $18.65 $18.22 $18.45 $18.45 807,166
2016-12-08 $18.55 $18.77 $18.25 $18.29 $18.29 653,328
2016-12-07 $18.76 $19.23 $17.95 $18.61 $18.61 836,299
2016-12-06 $18.63 $18.75 $18.36 $18.65 $18.65 938,845
2016-12-05 $18.31 $18.80 $17.91 $18.63 $18.63 1,983,160
2016-12-02 $17.87 $18.43 $17.56 $18.06 $18.06 505,516
2016-12-01 $18.47 $18.56 $17.86 $17.98 $17.98 1,078,151
2016-11-30 $17.28 $18.30 $16.81 $18.20 $18.20 1,675,007
2016-11-29 $16.23 $16.41 $15.88 $16.34 $16.34 831,608
2016-11-28 $16.21 $16.89 $16.00 $16.40 $16.40 2,427,857
2016-11-25 $15.14 $15.47 $15.10 $15.31 $15.31 132,974
2016-11-23 $14.93 $15.39 $14.68 $15.25 $15.25 422,970
2016-11-22 $14.80 $14.89 $14.49 $14.81 $14.81 1,212,324
2016-11-21 $14.20 $14.98 $14.09 $14.75 $14.75 486,144
2016-11-18 $13.46 $14.15 $13.31 $14.08 $14.08 817,223
2016-11-17 $14.40 $14.67 $13.47 $13.49 $13.49 1,483,180
2016-11-16 $14.69 $14.75 $14.29 $14.33 $14.33 269,836
2016-11-15 $14.64 $14.82 $14.48 $14.63 $14.63 1,380,018
2016-11-14 $14.39 $14.66 $14.34 $14.51 $14.51 936,286
2016-11-11 $15.00 $15.10 $14.37 $14.50 $14.50 1,609,359
2016-11-10 $15.28 $15.50 $14.36 $14.81 $14.81 1,403,734
2016-11-09 $14.99 $15.37 $14.75 $15.16 $15.16 1,108,437
2016-11-08 $15.33 $15.48 $14.94 $15.07 $15.07 398,054
2016-11-07 $15.21 $15.50 $15.09 $15.29 $15.29 477,916
2016-11-04 $14.75 $15.32 $14.61 $15.09 $15.09 460,713
2016-11-03 $15.12 $15.22 $14.64 $14.86 $14.86 804,917
2016-11-02 $15.08 $15.30 $14.99 $15.10 $15.10 877,067
2016-11-01 $14.79 $15.37 $14.74 $15.10 $15.10 950,004
2016-10-31 $14.92 $15.07 $14.60 $14.85 $14.85 575,916
2016-10-28 $14.58 $15.03 $14.27 $14.88 $14.88 1,171,555
2016-10-27 $14.25 $14.87 $14.25 $14.52 $14.52 891,798
2016-10-26 $14.32 $14.88 $14.09 $14.24 $14.24 499,562
2016-10-25 $14.58 $14.68 $14.19 $14.30 $14.30 361,035
2016-10-24 $14.79 $14.96 $14.27 $14.54 $14.54 446,429
2016-10-21 $14.36 $15.02 $14.17 $14.86 $14.86 748,002
2016-10-20 $14.76 $14.94 $14.40 $14.49 $14.49 469,303
2016-10-19 $14.95 $15.01 $14.75 $14.90 $14.90 592,713
2016-10-18 $15.14 $15.42 $14.32 $14.92 $14.92 769,575
2016-10-17 $15.41 $15.65 $14.65 $15.14 $15.14 443,346
2016-10-14 $16.30 $16.45 $15.31 $15.50 $15.50 718,769
2016-10-13 $16.21 $16.21 $15.56 $15.99 $15.99 589,176
2016-10-12 $16.00 $16.40 $15.35 $16.40 $16.40 354,075
2016-10-11 $15.84 $16.00 $15.73 $15.86 $15.86 834,446
2016-10-10 $16.16 $16.37 $15.49 $15.76 $15.76 463,780
2016-10-07 $16.11 $16.49 $15.80 $16.12 $16.12 224,466
2016-10-06 $16.52 $16.67 $16.11 $16.19 $16.19 867,227
2016-10-05 $16.20 $16.96 $16.19 $16.45 $16.45 919,126
2016-10-04 $15.90 $16.25 $14.82 $16.14 $16.14 348,515
2016-10-03 $15.75 $16.34 $15.70 $15.88 $15.88 341,868
2016-09-30 $14.95 $16.10 $14.66 $15.75 $15.75 685,575
2016-09-29 $14.49 $14.98 $14.40 $14.84 $14.84 305,448
2016-09-28 $14.53 $14.74 $14.25 $14.57 $14.57 1,292,380
2016-09-27 $14.38 $14.56 $14.26 $14.43 $14.43 662,050
2016-09-26 $14.36 $14.61 $14.34 $14.44 $14.44 212,563
2016-09-23 $14.26 $14.95 $14.15 $14.36 $14.36 766,143
2016-09-22 $14.06 $14.52 $14.06 $14.33 $14.33 117,634
2016-09-21 $14.05 $14.21 $13.98 $14.16 $14.16 286,727
2016-09-20 $14.05 $14.14 $13.95 $14.12 $14.12 392,370
2016-09-19 $13.95 $14.15 $13.95 $14.05 $14.05 439,690
2016-09-16 $14.02 $14.17 $13.91 $13.99 $13.99 113,123
2016-09-15 $14.09 $14.21 $13.87 $14.04 $14.04 447,567
2016-09-14 $14.05 $14.25 $13.92 $14.03 $14.03 346,462
2016-09-13 $13.89 $14.05 $13.77 $14.00 $14.00 309,075
2016-09-12 $14.62 $14.74 $13.77 $13.89 $13.89 199,592
2016-09-09 $14.47 $14.87 $14.11 $14.63 $14.63 320,419
2016-09-08 $13.56 $15.12 $13.52 $14.58 $14.58 1,061,421
2016-09-07 $13.01 $13.60 $12.83 $13.50 $13.50 491,500
2016-09-06 $12.89 $13.20 $12.82 $13.00 $13.00 96,412
2016-09-02 $12.88 $13.00 $12.80 $12.81 $12.81 157,824
2016-09-01 $12.54 $12.97 $12.50 $12.95 $12.95 289,898
2016-08-31 $12.58 $12.65 $12.16 $12.54 $12.54 305,923
2016-08-30 $12.32 $12.60 $12.31 $12.58 $12.58 272,786
2016-08-29 $12.40 $12.70 $12.23 $12.32 $12.32 62,381
2016-08-26 $12.30 $12.49 $12.05 $12.15 $12.15 93,747
2016-08-25 $12.55 $12.81 $12.17 $12.20 $12.20 70,400
2016-08-24 $12.01 $13.04 $11.85 $12.25 $12.25 441,203
2016-08-23 $12.04 $12.21 $11.90 $11.98 $11.98 106,549
2016-08-22 $12.08 $12.21 $11.93 $12.04 $12.04 73,247
2016-08-19 $12.08 $12.18 $11.98 $12.03 $12.03 99,942
2016-08-18 $11.94 $12.35 $11.80 $12.20 $12.20 328,029
2016-08-17 $12.30 $12.30 $11.86 $11.89 $11.89 26,452
2016-08-16 $12.25 $12.25 $12.04 $12.14 $12.14 79,365
2016-08-15 $12.49 $12.62 $12.13 $12.20 $12.20 158,582
2016-08-12 $12.25 $12.39 $12.24 $12.35 $12.35 209,573
2016-08-11 $12.11 $12.25 $11.93 $12.20 $12.20 236,211
2016-08-10 $11.72 $12.69 $11.72 $12.24 $12.24 870,489
2016-08-09 $11.43 $11.68 $11.40 $11.59 $11.59 660,729
2016-08-08 $11.45 $11.56 $11.38 $11.41 $11.41 288,646
2016-08-05 $11.49 $11.55 $11.39 $11.41 $11.41 72,338
2016-08-04 $11.39 $11.65 $11.32 $11.42 $11.42 354,091
2016-08-03 $11.25 $11.49 $11.08 $11.24 $11.24 214,468
2016-08-02 $11.20 $11.31 $11.10 $11.29 $11.29 83,630
2016-08-01 $11.34 $11.60 $11.20 $11.29 $11.29 206,532
2016-07-29 $11.15 $11.33 $11.07 $11.24 $11.24 161,475
2016-07-28 $11.22 $11.40 $11.09 $11.16 $11.16 743,086
2016-07-27 $10.78 $11.20 $10.67 $11.15 $11.15 1,943,940
2016-07-26 $10.68 $10.80 $10.60 $10.75 $10.75 885,187
2016-07-25 $10.75 $10.80 $10.59 $10.69 $10.69 324,159
2016-07-22 $11.00 $11.00 $10.40 $10.58 $10.58 1,392,111
2016-07-21 $10.20 $10.20 $10.19 $10.20 $10.20 2,000
2016-07-20 $10.19 $10.32 $10.02 $10.20 $10.20 289,500
2016-07-19 $10.00 $10.30 $10.00 $10.15 $10.15 129,542
2016-07-18 $9.85 $9.85 $9.85 $9.85 $9.85 0
2016-07-15 $9.85 $9.85 $9.85 $9.85 $9.85 500
2016-07-14 $10.02 $10.20 $9.90 $9.90 $9.90 21,100
2016-07-13 $9.86 $9.90 $9.86 $9.90 $9.90 760
2016-07-12 $9.79 $9.80 $9.72 $9.80 $9.80 4,100
2016-07-11 $9.86 $9.86 $9.85 $9.85 $9.85 260
2016-07-08 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-07-07 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-07-06 $9.65 $9.80 $9.65 $9.80 $9.80 25,208
2016-07-05 $9.75 $9.86 $9.75 $9.82 $9.82 8,398
2016-07-01 $9.75 $9.75 $9.70 $9.70 $9.70 1,100
2016-06-30 $9.83 $9.83 $9.80 $9.80 $9.80 2,961
2016-06-29 $9.81 $9.82 $9.80 $9.80 $9.80 1,296
2016-06-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2016-06-27 $9.82 $9.82 $9.80 $9.80 $9.80 11,056
2016-06-24 $9.94 $9.94 $9.94 $9.94 $9.94 50
2016-06-23 $9.94 $9.94 $9.94 $9.94 $9.94 0
2016-06-22 $9.94 $9.94 $9.94 $9.94 $9.94 170
2016-06-21 $9.83 $9.85 $9.81 $9.81 $9.81 16,991
2016-06-20 $9.90 $9.90 $9.90 $9.90 $9.90 1,200
2016-06-17 $10.59 $10.59 $10.59 $10.59 $10.59 0
2016-06-16 $10.59 $10.59 $10.59 $10.59 $10.59 388
2016-06-15 $9.99 $9.99 $9.99 $9.99 $9.99 0
2016-06-14 $10.00 $10.00 $9.99 $9.99 $9.99 200
2016-06-13 $10.01 $10.01 $10.01 $10.01 $10.01 0
2016-06-10 $10.25 $10.25 $10.01 $10.01 $10.01 2,186
2016-06-09 $10.05 $10.05 $10.05 $10.05 $10.05 0
2016-06-08 $10.06 $10.06 $9.99 $10.05 $10.05 1,513
2016-06-07 $10.05 $10.06 $10.05 $10.06 $10.06 983
2016-06-06 $10.08 $10.08 $10.08 $10.08 $10.08 0
2016-06-03 $10.05 $10.70 $10.05 $10.08 $10.08 22,623
2016-06-02 $10.00 $10.05 $10.00 $10.05 $10.05 12,100
2016-06-01 $10.05 $10.05 $9.94 $9.94 $9.94 1,100
2016-05-31 $10.05 $10.05 $9.98 $10.04 $10.04 600
2016-05-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-05-26 $10.00 $10.00 $9.65 $10.00 $10.00 4,294
2016-05-25 $10.05 $10.05 $10.05 $10.05 $10.05 0
2016-05-24 $10.05 $10.05 $9.83 $10.05 $10.05 2,200
2016-05-23 $9.94 $10.02 $9.94 $10.02 $10.02 1,500
2016-05-20 $10.08 $10.08 $10.08 $10.08 $10.08 300
2016-05-19 $10.06 $10.06 $9.91 $10.00 $10.00 1,592
2016-05-18 $9.93 $9.93 $9.93 $9.93 $9.93 0
2016-05-17 $9.93 $9.93 $9.93 $9.93 $9.93 2,000
2016-05-16 $10.07 $10.07 $10.04 $10.04 $10.04 1,845
2016-05-13 $10.10 $10.10 $10.10 $10.10 $10.10 0
2016-05-12 $10.10 $10.10 $10.05 $10.10 $10.10 4,980
2016-05-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-05-10 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-05-09 $10.00 $10.00 $10.00 $10.00 $10.00 20
2016-05-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-05-05 $10.54 $10.54 $10.00 $10.00 $10.00 996
2016-05-04 $10.10 $10.10 $10.10 $10.10 $10.10 0
2016-05-03 $10.10 $10.10 $10.10 $10.10 $10.10 0
2016-05-02 $10.10 $10.10 $10.10 $10.10 $10.10 208
2016-04-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-25 $10.00 $10.00 $10.00 $10.00 $10.00 100
2016-04-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-21 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-20 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-19 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-18 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-04-15 $10.00 $10.00 $10.00 $10.00 $10.00 416

Centennial Resource Development Inc - Class A (CDEV) News Headlines

Recent Centennial Resource Development Inc - Class A (CDEV) News
Similar Companies to Centennial Resource Development Inc - Class A (CDEV) in the Oil & Gas E&P Industry
Stock Name Stock Ticker Industry Sector Employees
Cnooc Ltd CEO Oil & Gas E&P Energy 167,250
Berry Corp BRY Oil & Gas E&P Energy 20,000
Marathon Oil Corporation MRO Oil & Gas E&P Energy 17,000
Conoco Phillips COP Oil & Gas E&P Energy 13,500
Occidental Petroleum Corp OXY Oil & Gas E&P Energy 11,800
Southwestern Energy Company SWN Oil & Gas E&P Energy 8,500
Noble Energy Inc NBL Oil & Gas E&P Energy 8,000
EOG Resources Inc EOG Oil & Gas E&P Energy 4,500
APA Corporation APA Oil & Gas E&P Energy 4,004
Devon Energy Corp DVN Oil & Gas E&P Energy 3,500
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.