CNH Industrial NV (CNHI) Exchange: NYSE

Data as of May 16, 2022

$14.19 ($-0.22) -1.53%

CNH Industrial NV - Daily Information
Click for more stock information on CNH Industrial NV.
Daily Information Data
Date May 16, 2022
Open $14.34
Previous Close $14.19
High $14.60
Low $14.17
Adjusted Open $14.34
Previous Adjusted Close $14.19
Adjusted High $14.60
Adjusted Low $14.17

About CNH Industrial NV (CNHI)

CNH Industrial N.V. (NYSE: CNHI / MI: CNHI) is a global leader in the capital goods sector with established industrial experience, a wide range of products and a worldwide presence. Each of the individual brands belonging to the Company is a major international force in its specific industrial sector: Case IH, New Holland Agriculture and Steyr for tractors and agricultural machinery; Case and New Holland Construction for earth moving equipment; Iveco for commercial vehicles; Iveco Bus and Heuliez Bus for buses and coaches; Iveco Astra for quarry and construction vehicles; Magirus for firefighting vehicles; Iveco Defence Vehicles for defence and civil protection; and FPT Industrial for engines and transmissions.

Historical Stock Data for CNH Industrial NV (CNHI)

Date Open High Low Close Adj.Close Volume
2022-04-29 $14.34 $14.60 $14.17 $14.19 $14.19 3,932,866
2022-04-28 $14.32 $14.47 $13.93 $14.41 $14.41 4,138,694
2022-04-27 $13.92 $14.28 $13.84 $14.16 $14.16 4,936,275
2022-04-26 $14.22 $14.24 $13.79 $13.80 $13.80 5,494,066
2022-04-25 $14.64 $14.64 $14.12 $14.42 $14.42 6,195,984
2022-04-22 $15.47 $15.47 $14.86 $14.91 $14.91 5,086,665
2022-04-21 $16.19 $16.23 $15.57 $15.66 $15.66 6,837,268
2022-04-20 $15.60 $15.91 $15.60 $15.82 $15.82 5,945,648
2022-04-19 $15.31 $15.73 $15.30 $15.62 $15.62 4,615,646
2022-04-18 $15.69 $16.14 $15.69 $15.85 $15.55 3,344,933
2022-04-14 $15.64 $15.89 $15.53 $15.77 $15.47 2,884,601
2022-04-13 $15.60 $15.86 $15.60 $15.83 $15.53 3,356,107
2022-04-12 $15.41 $15.57 $15.24 $15.38 $15.09 4,586,984
2022-04-11 $15.01 $15.25 $14.98 $15.18 $14.89 4,366,622
2022-04-08 $14.71 $15.02 $14.64 $14.86 $14.58 2,743,636
2022-04-07 $14.79 $14.87 $14.45 $14.55 $14.27 5,711,834
2022-04-06 $14.72 $14.75 $14.42 $14.56 $14.28 4,988,591
2022-04-05 $15.51 $15.60 $15.17 $15.19 $14.90 3,362,628
2022-04-04 $15.74 $15.76 $15.59 $15.68 $15.38 3,518,401
2022-04-01 $16.08 $16.17 $15.72 $15.80 $15.50 3,290,434
2022-03-31 $15.81 $16.10 $15.77 $15.86 $15.56 7,427,800
2022-03-30 $16.12 $16.33 $16.00 $16.02 $15.72 4,041,695
2022-03-29 $16.45 $16.50 $15.94 $16.02 $15.72 7,724,391
2022-03-28 $16.61 $16.73 $16.43 $16.70 $16.38 4,472,613
2022-03-25 $16.74 $16.82 $16.52 $16.80 $16.48 5,062,387
2022-03-24 $16.65 $16.78 $16.57 $16.67 $16.35 5,884,943
2022-03-23 $16.37 $16.64 $16.34 $16.46 $16.15 4,798,444
2022-03-22 $16.61 $16.87 $16.44 $16.53 $16.22 7,236,358
2022-03-21 $15.77 $16.22 $15.76 $16.19 $15.88 5,111,546
2022-03-18 $15.47 $15.75 $15.37 $15.72 $15.42 7,205,876
2022-03-17 $15.29 $15.79 $15.26 $15.76 $15.46 4,491,870
2022-03-16 $15.33 $15.65 $15.03 $15.44 $15.15 6,538,500
2022-03-15 $15.43 $15.46 $15.00 $15.28 $14.99 8,842,665
2022-03-14 $15.20 $15.55 $15.05 $15.16 $14.87 8,204,325
2022-03-11 $15.03 $15.15 $14.91 $14.97 $14.69 8,061,306
2022-03-10 $14.62 $15.00 $14.52 $14.81 $14.53 5,354,141
2022-03-09 $14.92 $15.05 $14.57 $14.90 $14.62 9,502,937
2022-03-08 $13.95 $14.45 $13.84 $14.13 $13.86 12,603,845
2022-03-07 $13.89 $14.10 $13.26 $13.49 $13.23 12,775,476
2022-03-04 $13.48 $14.03 $13.33 $13.57 $13.31 11,935,965
2022-03-03 $14.37 $14.51 $14.22 $14.40 $14.13 6,865,040
2022-03-02 $13.96 $14.47 $13.87 $14.37 $14.10 7,679,330
2022-03-01 $14.29 $14.40 $13.69 $13.87 $13.61 7,695,988
2022-02-28 $13.90 $14.43 $13.86 $14.33 $14.06 6,879,941
2022-02-25 $14.31 $14.58 $14.29 $14.49 $14.22 7,531,437
2022-02-24 $13.22 $14.24 $13.21 $14.16 $13.89 14,071,794
2022-02-23 $14.59 $14.82 $14.27 $14.27 $14.00 10,025,618
2022-02-22 $15.09 $15.53 $14.76 $14.92 $14.64 11,326,963
2022-02-18 $15.80 $15.93 $15.64 $15.71 $15.41 9,020,533
2022-02-17 $16.03 $16.13 $15.78 $15.91 $15.61 8,242,263
2022-02-16 $15.96 $16.39 $15.93 $16.34 $16.03 6,109,108
2022-02-15 $15.97 $16.20 $15.87 $16.12 $15.81 6,466,628
2022-02-14 $15.72 $15.84 $15.48 $15.59 $15.29 5,343,819
2022-02-11 $16.74 $16.78 $16.01 $16.15 $15.84 5,696,548
2022-02-10 $16.18 $16.87 $16.10 $16.56 $16.25 8,475,060
2022-02-09 $15.65 $16.17 $15.65 $16.13 $15.82 10,388,621
2022-02-08 $14.72 $15.36 $14.60 $15.35 $15.06 9,978,101
2022-02-07 $14.65 $14.92 $14.64 $14.85 $14.57 6,417,112
2022-02-04 $14.78 $14.97 $14.74 $14.80 $14.52 5,030,717
2022-02-03 $15.16 $15.30 $15.04 $15.05 $14.76 4,823,176
2022-02-02 $15.44 $15.52 $15.28 $15.42 $15.13 3,141,392
2022-02-01 $15.14 $15.44 $15.04 $15.42 $15.13 7,142,848
2022-01-31 $14.87 $15.14 $14.76 $15.13 $14.84 4,569,092
2022-01-28 $14.75 $14.99 $14.55 $14.98 $14.70 4,099,463
2022-01-27 $15.23 $15.33 $14.78 $14.98 $14.70 4,898,326
2022-01-26 $15.21 $15.46 $14.90 $15.19 $14.90 7,217,013
2022-01-25 $14.69 $15.03 $14.44 $14.86 $14.58 5,830,113
2022-01-24 $15.04 $15.34 $14.53 $15.27 $14.98 7,371,839
2022-01-21 $15.83 $15.97 $15.52 $15.61 $15.31 7,138,170
2022-01-20 $16.24 $16.42 $15.98 $16.06 $15.76 7,354,947
2022-01-19 $16.38 $16.39 $16.09 $16.30 $15.99 5,397,113
2022-01-18 $16.40 $16.45 $16.23 $16.33 $16.02 3,730,967
2022-01-14 $16.38 $16.62 $16.33 $16.52 $16.21 3,128,748
2022-01-13 $16.54 $16.77 $16.44 $16.55 $16.24 5,012,597
2022-01-12 $16.04 $16.50 $16.03 $16.45 $16.14 8,440,301
2022-01-11 $15.94 $16.26 $15.81 $16.26 $15.95 5,094,101
2022-01-10 $15.71 $16.06 $15.59 $16.05 $15.75 6,422,034
2022-01-07 $15.97 $16.27 $15.94 $16.15 $15.84 5,989,242
2022-01-06 $16.35 $16.53 $16.13 $16.36 $16.05 6,325,823
2022-01-05 $16.94 $17.00 $16.38 $16.44 $16.13 9,522,720
2022-01-04 $16.73 $16.95 $16.59 $16.80 $16.48 9,016,431
2022-01-03 $16.98 $17.13 $16.42 $16.74 $16.42 7,157,049
2021-12-31 $19.15 $19.51 $19.01 $19.43 $19.06 2,447,344
2021-12-30 $19.47 $19.48 $19.18 $19.20 $18.84 6,814,065
2021-12-29 $19.25 $19.59 $19.25 $19.46 $19.09 4,012,886
2021-12-28 $19.56 $19.60 $19.32 $19.32 $18.95 4,955,937
2021-12-27 $19.53 $19.69 $19.40 $19.63 $19.26 6,048,284
2021-12-23 $18.72 $19.02 $18.67 $18.89 $18.53 3,715,152
2021-12-22 $18.15 $18.41 $18.12 $18.40 $18.05 2,295,317
2021-12-21 $17.71 $18.03 $17.68 $18.03 $17.69 2,583,424
2021-12-20 $17.44 $17.48 $17.15 $17.37 $17.04 5,235,642
2021-12-17 $17.97 $18.02 $17.69 $17.71 $17.37 4,459,326
2021-12-16 $17.80 $18.11 $17.79 $17.90 $17.56 6,028,731
2021-12-15 $17.38 $17.56 $17.13 $17.53 $17.20 3,022,346
2021-12-14 $17.50 $17.72 $17.24 $17.35 $17.02 2,576,637
2021-12-13 $17.67 $17.72 $17.49 $17.55 $17.22 2,778,807
2021-12-10 $17.85 $17.87 $17.66 $17.77 $17.43 3,350,709
2021-12-09 $17.81 $18.02 $17.69 $17.83 $17.49 2,258,413
2021-12-08 $17.95 $18.08 $17.87 $17.89 $17.55 2,699,344
2021-12-07 $17.94 $18.15 $17.92 $17.95 $17.61 3,671,337
2021-12-06 $17.18 $17.67 $17.06 $17.49 $17.16 4,465,596
2021-12-03 $16.97 $17.02 $16.63 $16.75 $16.43 5,049,800
2021-12-02 $16.80 $17.18 $16.74 $17.06 $16.74 4,712,375
2021-12-01 $17.11 $17.24 $16.53 $16.53 $16.22 6,158,611
2021-11-30 $16.82 $16.91 $16.17 $16.36 $16.05 6,737,191
2021-11-29 $17.20 $17.24 $16.82 $16.88 $16.56 3,904,382
2021-11-26 $17.37 $17.43 $16.88 $16.94 $16.62 4,074,979
2021-11-24 $17.38 $18.03 $17.34 $17.86 $17.52 5,733,763
2021-11-23 $17.94 $18.04 $17.63 $17.87 $17.53 6,132,355
2021-11-22 $18.20 $18.33 $17.99 $18.00 $17.66 3,390,134
2021-11-19 $18.43 $18.46 $18.20 $18.24 $17.89 3,827,295
2021-11-18 $18.74 $18.84 $18.56 $18.77 $18.41 5,912,943
2021-11-17 $18.69 $19.22 $18.55 $19.14 $18.78 7,017,671
2021-11-16 $18.75 $18.97 $18.72 $18.77 $18.41 3,216,765
2021-11-15 $18.67 $18.70 $18.56 $18.65 $18.30 3,502,023
2021-11-12 $18.45 $18.73 $18.37 $18.70 $18.35 3,575,150
2021-11-11 $18.10 $18.51 $17.96 $18.36 $18.01 3,828,767
2021-11-10 $17.43 $17.70 $17.42 $17.50 $17.17 2,920,247
2021-11-09 $17.67 $17.69 $17.36 $17.43 $17.10 2,618,578
2021-11-08 $17.48 $17.75 $17.46 $17.52 $17.19 4,896,180
2021-11-05 $17.68 $17.87 $17.59 $17.67 $17.33 4,365,868
2021-11-04 $17.31 $18.00 $17.31 $17.82 $17.48 5,854,301
2021-11-03 $17.74 $17.87 $17.62 $17.86 $17.52 3,077,453
2021-11-02 $17.82 $17.88 $17.63 $17.72 $17.38 3,774,197
2021-11-01 $17.30 $17.76 $17.30 $17.55 $17.22 3,477,941
2021-10-29 $17.31 $17.37 $17.06 $17.11 $16.79 1,897,596
2021-10-28 $17.11 $17.47 $17.04 $17.45 $17.12 2,061,891
2021-10-27 $17.34 $17.44 $16.99 $17.05 $16.73 4,133,232
2021-10-26 $17.76 $17.76 $17.39 $17.40 $17.07 2,199,466
2021-10-25 $17.41 $17.80 $17.38 $17.76 $17.42 2,576,105
2021-10-22 $17.35 $17.54 $17.29 $17.44 $17.11 1,985,136
2021-10-21 $17.04 $17.28 $16.99 $17.25 $16.92 2,544,646
2021-10-20 $16.83 $17.19 $16.76 $17.13 $16.81 2,409,621
2021-10-19 $16.77 $16.98 $16.74 $16.95 $16.63 2,684,387
2021-10-18 $16.65 $16.73 $16.58 $16.69 $16.37 1,316,692
2021-10-15 $16.78 $16.97 $16.78 $16.89 $16.57 1,856,834
2021-10-14 $16.16 $16.51 $16.05 $16.50 $16.19 4,501,701
2021-10-13 $16.35 $16.37 $16.10 $16.14 $15.83 3,931,019
2021-10-12 $16.26 $16.38 $16.13 $16.18 $15.87 4,125,533
2021-10-11 $16.37 $16.48 $16.11 $16.12 $15.81 2,324,818
2021-10-08 $16.55 $16.66 $16.48 $16.50 $16.19 1,223,216
2021-10-07 $16.36 $16.62 $16.35 $16.56 $16.25 2,699,415
2021-10-06 $16.35 $16.60 $16.12 $16.34 $16.03 3,252,812
2021-10-05 $16.75 $17.03 $16.65 $16.97 $16.65 1,510,459
2021-10-04 $16.86 $17.02 $16.70 $16.76 $16.44 1,939,366
2021-10-01 $16.74 $16.91 $16.39 $16.82 $16.50 4,246,957
2021-09-30 $16.91 $17.06 $16.60 $16.61 $16.29 5,498,815
2021-09-29 $16.96 $16.96 $16.77 $16.86 $16.54 3,526,631
2021-09-28 $17.04 $17.10 $16.82 $16.96 $16.64 3,331,441
2021-09-27 $16.95 $17.17 $16.94 $17.17 $16.84 4,204,606
2021-09-24 $17.19 $17.27 $17.07 $17.09 $16.77 1,685,538
2021-09-23 $17.04 $17.36 $17.04 $17.23 $16.90 2,886,285
2021-09-22 $16.56 $16.94 $16.56 $16.76 $16.44 3,440,554
2021-09-21 $16.47 $16.54 $16.16 $16.38 $16.07 3,969,132
2021-09-20 $16.21 $16.32 $16.03 $16.25 $15.94 4,229,703
2021-09-17 $16.99 $17.03 $16.70 $16.83 $16.51 3,697,088
2021-09-16 $17.12 $17.15 $16.79 $16.96 $16.64 3,987,153
2021-09-15 $16.19 $16.50 $16.19 $16.48 $16.17 2,471,923
2021-09-14 $16.36 $16.40 $16.09 $16.16 $15.85 2,225,690
2021-09-13 $16.10 $16.27 $15.96 $16.27 $15.96 2,661,245
2021-09-10 $16.01 $16.09 $15.80 $15.81 $15.51 2,120,545
2021-09-09 $15.97 $16.05 $15.79 $15.85 $15.55 1,999,863
2021-09-08 $16.38 $16.44 $16.14 $16.14 $15.83 2,749,900
2021-09-07 $16.67 $16.72 $16.41 $16.43 $16.12 2,877,806
2021-09-03 $16.64 $16.76 $16.59 $16.61 $16.29 1,298,968
2021-09-02 $16.52 $16.71 $16.49 $16.65 $16.33 1,043,030
2021-09-01 $16.49 $16.55 $16.33 $16.46 $16.15 1,724,687
2021-08-31 $16.64 $16.69 $16.40 $16.49 $16.18 2,146,496
2021-08-30 $16.82 $16.87 $16.69 $16.76 $16.44 1,377,569
2021-08-27 $16.52 $16.89 $16.51 $16.81 $16.49 1,933,734
2021-08-26 $16.40 $16.65 $16.34 $16.41 $16.10 4,132,149
2021-08-25 $16.49 $16.74 $16.42 $16.71 $16.39 1,280,445
2021-08-24 $16.24 $16.44 $16.23 $16.37 $16.06 1,424,492
2021-08-23 $16.00 $16.23 $15.98 $16.16 $15.85 2,043,580
2021-08-20 $15.90 $16.04 $15.87 $16.00 $15.70 1,691,501
2021-08-19 $16.20 $16.25 $15.94 $16.03 $15.73 2,824,776
2021-08-18 $16.56 $16.76 $16.50 $16.51 $16.20 2,243,499
2021-08-17 $16.81 $16.92 $16.53 $16.63 $16.31 2,400,281
2021-08-16 $17.06 $17.08 $16.91 $17.00 $16.68 3,525,661
2021-08-13 $17.44 $17.45 $17.22 $17.25 $16.92 1,442,716
2021-08-12 $17.36 $17.55 $17.27 $17.46 $17.13 3,056,247
2021-08-11 $17.30 $17.48 $17.16 $17.48 $17.15 2,669,786
2021-08-10 $16.88 $17.21 $16.82 $17.20 $16.87 2,434,839
2021-08-09 $16.85 $16.94 $16.72 $16.86 $16.54 1,992,949
2021-08-06 $16.98 $17.08 $16.91 $17.06 $16.74 1,357,238
2021-08-05 $16.65 $16.79 $16.63 $16.76 $16.44 1,678,075
2021-08-04 $16.88 $16.88 $16.53 $16.54 $16.23 2,413,153
2021-08-03 $16.89 $16.96 $16.60 $16.87 $16.55 3,092,063
2021-08-02 $17.12 $17.25 $16.64 $16.66 $16.34 3,048,652
2021-07-30 $16.80 $16.95 $16.56 $16.84 $16.52 3,579,541
2021-07-29 $16.72 $16.80 $16.58 $16.63 $16.31 2,725,670
2021-07-28 $16.12 $16.29 $15.99 $16.16 $15.85 2,598,347
2021-07-27 $16.18 $16.29 $16.03 $16.13 $15.82 2,019,901
2021-07-26 $16.21 $16.37 $16.19 $16.35 $16.04 1,600,706
2021-07-23 $16.16 $16.24 $16.09 $16.16 $15.85 1,962,868
2021-07-22 $16.15 $16.18 $15.92 $15.94 $15.64 1,967,326
2021-07-21 $15.75 $16.17 $15.75 $16.16 $15.85 2,276,699
2021-07-20 $15.15 $15.71 $15.08 $15.66 $15.36 3,447,760
2021-07-19 $15.29 $15.32 $15.03 $15.28 $14.99 3,319,626
2021-07-16 $16.05 $16.09 $15.72 $15.75 $15.45 2,739,794
2021-07-15 $16.05 $16.15 $15.88 $16.04 $15.74 1,738,641
2021-07-14 $16.64 $16.69 $16.19 $16.23 $15.92 3,602,588
2021-07-13 $16.60 $16.61 $16.30 $16.33 $16.02 1,935,908
2021-07-12 $16.36 $16.57 $16.22 $16.54 $16.23 2,100,335
2021-07-09 $16.09 $16.38 $16.04 $16.33 $16.02 2,707,369
2021-07-08 $15.57 $15.72 $15.40 $15.57 $15.27 4,333,355
2021-07-07 $16.16 $16.31 $15.92 $16.09 $15.78 2,662,468
2021-07-06 $16.71 $16.73 $16.21 $16.29 $15.98 3,443,451
2021-07-02 $16.75 $16.77 $16.58 $16.63 $16.31 1,655,332
2021-07-01 $16.67 $16.75 $16.59 $16.70 $16.38 2,057,409
2021-06-30 $16.42 $16.73 $16.39 $16.72 $16.40 2,322,471
2021-06-29 $16.61 $16.72 $16.51 $16.56 $16.25 2,614,863
2021-06-28 $16.65 $16.65 $16.31 $16.43 $16.12 2,141,034
2021-06-25 $16.67 $16.73 $16.59 $16.64 $16.32 1,692,733
2021-06-24 $16.34 $16.63 $16.27 $16.54 $16.23 2,758,131
2021-06-23 $16.28 $16.33 $16.09 $16.14 $15.83 2,706,687
2021-06-22 $16.38 $16.39 $16.19 $16.31 $16.00 3,946,520
2021-06-21 $16.28 $16.55 $16.26 $16.41 $16.10 4,469,276
2021-06-18 $16.39 $16.50 $16.18 $16.20 $15.89 4,098,229
2021-06-17 $17.19 $17.26 $16.55 $16.77 $16.45 4,390,137
2021-06-16 $17.23 $17.40 $17.15 $17.18 $16.85 2,169,856
2021-06-15 $17.42 $17.48 $17.29 $17.37 $17.04 2,359,131
2021-06-14 $17.36 $17.39 $17.17 $17.25 $16.92 2,439,664
2021-06-11 $17.52 $17.62 $17.37 $17.47 $17.14 2,927,105
2021-06-10 $17.74 $17.92 $17.43 $17.46 $17.13 3,518,907
2021-06-09 $18.22 $18.26 $17.87 $17.90 $17.56 2,389,961
2021-06-08 $18.45 $18.49 $18.24 $18.38 $18.03 3,733,235
2021-06-07 $18.17 $18.21 $18.00 $18.07 $17.73 3,914,693
2021-06-04 $17.80 $17.92 $17.69 $17.86 $17.52 2,067,663
2021-06-03 $17.80 $17.83 $17.58 $17.67 $17.33 2,987,279
2021-06-02 $17.73 $17.74 $17.49 $17.59 $17.26 3,516,106
2021-06-01 $17.70 $17.78 $17.43 $17.50 $17.17 3,542,387
2021-05-28 $17.23 $17.25 $17.11 $17.16 $16.83 2,778,738
2021-05-27 $16.96 $17.29 $16.96 $17.27 $16.94 3,699,683
2021-05-26 $16.52 $16.62 $16.42 $16.59 $16.28 2,583,247
2021-05-25 $16.85 $17.07 $16.72 $16.75 $16.43 3,108,693
2021-05-24 $16.81 $16.82 $16.63 $16.73 $16.41 1,488,182
2021-05-21 $16.81 $16.97 $16.72 $16.75 $16.43 3,412,185
2021-05-20 $16.74 $16.75 $16.47 $16.59 $16.28 3,249,267
2021-05-19 $16.51 $16.60 $16.24 $16.52 $16.21 4,118,681
2021-05-18 $17.59 $17.62 $17.07 $17.08 $16.76 3,801,700
2021-05-17 $17.16 $17.44 $17.04 $17.41 $17.08 3,311,773
2021-05-14 $16.85 $17.03 $16.76 $17.01 $16.69 2,725,012
2021-05-13 $16.41 $16.61 $16.30 $16.53 $16.22 2,676,442
2021-05-12 $16.55 $16.69 $15.99 $16.05 $15.75 3,590,326
2021-05-11 $16.32 $16.56 $16.21 $16.47 $16.16 3,688,289
2021-05-10 $16.88 $17.13 $16.78 $16.78 $16.46 3,982,460
2021-05-07 $16.65 $16.94 $16.42 $16.86 $16.54 4,509,852
2021-05-06 $16.28 $16.37 $16.01 $16.30 $15.99 4,216,181
2021-05-05 $15.51 $15.80 $15.44 $15.65 $15.35 3,853,084
2021-05-04 $14.83 $15.14 $14.63 $15.10 $14.81 4,653,020
2021-05-03 $15.25 $15.34 $15.17 $15.26 $14.97 2,234,058
2021-04-30 $14.97 $15.10 $14.80 $14.84 $14.56 2,579,016
2021-04-29 $15.58 $15.60 $15.12 $15.38 $15.09 2,305,501
2021-04-28 $15.49 $15.69 $15.49 $15.63 $15.33 1,723,323
2021-04-27 $15.47 $15.58 $15.45 $15.55 $15.26 1,290,161
2021-04-26 $15.43 $15.60 $15.42 $15.51 $15.22 1,480,927
2021-04-23 $15.07 $15.46 $15.02 $15.43 $15.14 2,003,797
2021-04-22 $15.12 $15.15 $14.90 $14.92 $14.64 2,095,290
2021-04-21 $14.77 $15.21 $14.65 $15.21 $14.92 2,931,707
2021-04-20 $15.45 $15.46 $14.84 $14.90 $14.62 2,981,692
2021-04-19 $15.23 $15.41 $15.21 $15.38 $15.09 4,066,118
2021-04-16 $15.87 $16.01 $15.80 $15.97 $15.53 1,569,692
2021-04-15 $15.71 $15.72 $15.48 $15.69 $15.26 1,762,866
2021-04-14 $15.59 $15.91 $15.58 $15.74 $15.31 1,866,032
2021-04-13 $15.69 $15.74 $15.52 $15.69 $15.26 2,881,096
2021-04-12 $15.58 $15.63 $15.42 $15.52 $15.10 2,152,572
2021-04-09 $15.55 $15.64 $15.42 $15.63 $15.20 1,935,026
2021-04-08 $15.76 $15.85 $15.58 $15.83 $15.40 2,947,098
2021-04-07 $15.74 $15.86 $15.72 $15.73 $15.30 1,739,687
2021-04-06 $16.00 $16.14 $15.84 $15.85 $15.42 2,356,291
2021-04-05 $15.90 $16.04 $15.87 $16.04 $15.60 1,531,915
2021-04-01 $15.66 $15.76 $15.52 $15.72 $15.29 1,408,979
2021-03-31 $15.82 $15.88 $15.45 $15.64 $15.21 1,916,690
2021-03-30 $15.52 $15.83 $15.52 $15.79 $15.36 2,669,374
2021-03-29 $15.31 $15.52 $15.16 $15.24 $14.82 3,704,422
2021-03-26 $15.42 $15.63 $15.28 $15.53 $15.11 2,208,940
2021-03-25 $15.17 $15.49 $14.98 $15.45 $15.03 2,768,357
2021-03-24 $15.26 $15.49 $15.17 $15.18 $14.77 2,299,665
2021-03-23 $15.24 $15.34 $14.80 $14.85 $14.44 2,818,149
2021-03-22 $15.73 $15.74 $15.55 $15.55 $15.13 1,969,251
2021-03-19 $15.59 $15.81 $15.40 $15.69 $15.26 2,393,420
2021-03-18 $15.55 $16.02 $15.51 $15.73 $15.30 3,328,784
2021-03-17 $15.27 $15.57 $15.23 $15.56 $15.13 2,593,045
2021-03-16 $15.28 $15.32 $15.16 $15.18 $14.77 2,447,797
2021-03-15 $15.38 $15.43 $15.17 $15.43 $15.01 2,770,187
2021-03-12 $15.32 $15.39 $15.25 $15.34 $14.92 2,774,864
2021-03-11 $15.51 $15.58 $15.42 $15.54 $15.12 2,290,041
2021-03-10 $15.48 $15.59 $15.37 $15.54 $15.12 2,671,556
2021-03-09 $15.65 $15.76 $15.54 $15.55 $15.13 3,782,755
2021-03-08 $15.35 $15.87 $15.27 $15.71 $15.28 4,779,984
2021-03-05 $15.00 $15.14 $14.54 $15.07 $14.66 3,608,728
2021-03-04 $15.01 $15.19 $14.66 $14.84 $14.43 5,569,769
2021-03-03 $15.11 $15.17 $14.93 $14.97 $14.56 3,356,096
2021-03-02 $15.08 $15.16 $14.89 $14.92 $14.51 3,151,936
2021-03-01 $14.95 $15.12 $14.89 $15.05 $14.64 3,909,120
2021-02-26 $15.02 $15.03 $14.75 $14.84 $14.43 2,300,326
2021-02-25 $15.14 $15.18 $14.68 $14.73 $14.33 2,031,736
2021-02-24 $15.15 $15.33 $15.09 $15.24 $14.82 2,010,006
2021-02-23 $15.10 $15.22 $14.76 $15.20 $14.78 2,097,082
2021-02-22 $14.90 $15.43 $14.86 $15.23 $14.81 3,773,393
2021-02-19 $14.82 $15.19 $14.79 $15.12 $14.71 4,845,567
2021-02-18 $14.46 $14.47 $14.14 $14.29 $13.90 1,792,714
2021-02-17 $14.59 $14.60 $14.34 $14.46 $14.07 1,398,422
2021-02-16 $14.78 $14.98 $14.63 $14.64 $14.24 2,918,053
2021-02-12 $14.53 $14.82 $14.51 $14.79 $14.39 1,565,587
2021-02-11 $14.58 $14.66 $14.42 $14.62 $14.22 1,681,874
2021-02-10 $14.47 $14.56 $14.30 $14.45 $14.06 2,992,394
2021-02-09 $14.25 $14.51 $14.24 $14.38 $13.99 4,024,016
2021-02-08 $14.36 $14.45 $14.30 $14.39 $14.00 2,475,686
2021-02-05 $14.38 $14.43 $14.11 $14.17 $13.78 3,843,819
2021-02-04 $14.25 $14.33 $14.13 $14.17 $13.78 2,953,548
2021-02-03 $14.03 $14.15 $13.79 $13.88 $13.50 3,584,273
2021-02-02 $13.54 $13.79 $13.48 $13.76 $13.38 2,763,616
2021-02-01 $12.91 $13.14 $12.84 $13.12 $12.76 1,496,604
2021-01-29 $12.94 $12.98 $12.67 $12.75 $12.40 1,258,892
2021-01-28 $12.90 $13.11 $12.86 $13.02 $12.66 2,041,507
2021-01-27 $12.71 $12.79 $12.50 $12.55 $12.21 3,311,415
2021-01-26 $13.14 $13.17 $12.95 $12.98 $12.63 2,342,446
2021-01-25 $13.21 $13.23 $12.83 $13.00 $12.64 3,135,461
2021-01-22 $13.66 $13.73 $13.57 $13.66 $13.29 1,202,636
2021-01-21 $13.78 $13.90 $13.62 $13.82 $13.44 1,690,305
2021-01-20 $13.75 $13.81 $13.61 $13.78 $13.40 1,216,852
2021-01-19 $13.60 $13.77 $13.55 $13.65 $13.28 1,106,267
2021-01-15 $13.52 $13.54 $13.20 $13.32 $12.96 1,639,255
2021-01-14 $13.69 $13.85 $13.64 $13.74 $13.36 1,204,834
2021-01-13 $13.54 $13.69 $13.48 $13.55 $13.18 1,339,730
2021-01-12 $13.48 $13.69 $13.42 $13.67 $13.30 1,631,899
2021-01-11 $13.25 $13.46 $13.22 $13.44 $13.07 1,170,571
2021-01-08 $13.59 $13.66 $13.36 $13.54 $13.17 1,514,662
2021-01-07 $13.64 $13.67 $13.52 $13.60 $13.23 2,013,473
2021-01-06 $13.17 $13.61 $13.16 $13.47 $13.10 4,767,799
2021-01-05 $12.54 $12.79 $12.54 $12.73 $12.38 1,868,475
2021-01-04 $12.81 $12.88 $12.46 $12.49 $12.15 2,658,865
2020-12-31 $12.81 $12.88 $12.74 $12.84 $12.49 1,508,534
2020-12-30 $12.83 $12.97 $12.68 $12.78 $12.43 4,128,121
2020-12-29 $12.74 $12.96 $12.68 $12.95 $12.60 3,511,478
2020-12-28 $12.67 $12.95 $12.67 $12.86 $12.51 3,575,666
2020-12-24 $12.79 $12.79 $12.67 $12.75 $12.40 577,772
2020-12-23 $12.55 $12.82 $12.55 $12.81 $12.46 2,998,543
2020-12-22 $12.12 $12.30 $12.12 $12.30 $11.96 3,969,041
2020-12-21 $11.76 $12.21 $11.76 $12.16 $11.83 4,073,307
2020-12-18 $11.85 $12.07 $11.81 $12.06 $11.73 2,977,397
2020-12-17 $11.50 $11.70 $11.50 $11.69 $11.37 2,137,292
2020-12-16 $11.43 $11.43 $11.31 $11.31 $11.00 1,720,618
2020-12-15 $11.34 $11.55 $11.30 $11.54 $11.22 1,733,722
2020-12-14 $11.12 $11.12 $10.96 $10.96 $10.66 1,855,939
2020-12-11 $10.91 $10.99 $10.83 $10.93 $10.63 1,298,643
2020-12-10 $10.81 $10.97 $10.79 $10.92 $10.62 2,539,806
2020-12-09 $11.02 $11.10 $10.94 $11.10 $10.80 1,707,322
2020-12-08 $10.92 $11.11 $10.90 $11.05 $10.75 2,019,965
2020-12-07 $11.23 $11.23 $11.02 $11.04 $10.74 1,114,070
2020-12-04 $11.27 $11.43 $11.26 $11.43 $11.12 1,477,940
2020-12-03 $11.20 $11.21 $11.06 $11.07 $10.77 1,486,811
2020-12-02 $10.92 $11.12 $10.91 $11.08 $10.78 1,861,062
2020-12-01 $11.11 $11.20 $11.09 $11.18 $10.87 1,749,007
2020-11-30 $11.17 $11.18 $10.87 $10.88 $10.58 1,990,105
2020-11-27 $11.03 $11.12 $10.98 $11.02 $10.72 1,046,556
2020-11-25 $11.28 $11.29 $11.16 $11.23 $10.92 2,161,450
2020-11-24 $11.07 $11.28 $11.03 $11.26 $10.95 2,545,562
2020-11-23 $10.71 $10.85 $10.67 $10.80 $10.50 1,740,050
2020-11-20 $10.56 $10.61 $10.49 $10.53 $10.24 1,839,512
2020-11-19 $10.58 $10.65 $10.50 $10.55 $10.26 2,304,772
2020-11-18 $10.71 $10.80 $10.65 $10.65 $10.36 4,098,039
2020-11-17 $10.42 $10.44 $10.34 $10.38 $10.10 1,301,821
2020-11-16 $10.45 $10.49 $10.33 $10.46 $10.17 2,132,566
2020-11-13 $9.99 $10.22 $9.96 $10.09 $9.81 3,634,707
2020-11-12 $9.64 $9.71 $9.56 $9.60 $9.34 2,005,633
2020-11-11 $9.76 $9.84 $9.72 $9.81 $9.54 3,275,513
2020-11-10 $9.58 $9.63 $9.42 $9.51 $9.25 3,407,275
2020-11-09 $9.83 $9.88 $9.60 $9.73 $9.46 3,676,259
2020-11-06 $9.45 $9.46 $9.29 $9.31 $9.06 2,621,351
2020-11-05 $9.07 $9.23 $9.04 $9.12 $8.87 3,178,888
2020-11-04 $8.64 $8.68 $8.47 $8.58 $8.35 2,308,708
2020-11-03 $8.34 $8.63 $8.34 $8.55 $8.32 2,139,201
2020-11-02 $7.97 $8.09 $7.96 $8.09 $7.87 1,571,389
2020-10-30 $7.78 $7.83 $7.67 $7.77 $7.56 1,873,039
2020-10-29 $7.66 $7.81 $7.62 $7.78 $7.57 1,818,081
2020-10-28 $7.79 $7.89 $7.74 $7.75 $7.54 2,633,551
2020-10-27 $8.15 $8.21 $8.05 $8.06 $7.84 1,626,479
2020-10-26 $8.46 $8.47 $8.29 $8.37 $8.14 1,366,145
2020-10-23 $8.58 $8.62 $8.52 $8.60 $8.37 1,386,485
2020-10-22 $8.52 $8.58 $8.40 $8.50 $8.27 2,176,187
2020-10-21 $8.52 $8.61 $8.49 $8.52 $8.29 2,665,834
2020-10-20 $8.63 $8.68 $8.54 $8.59 $8.36 954,695
2020-10-19 $8.49 $8.63 $8.44 $8.46 $8.23 819,409
2020-10-16 $8.51 $8.65 $8.50 $8.53 $8.30 1,210,272
2020-10-15 $8.12 $8.35 $8.10 $8.33 $8.10 1,061,558
2020-10-14 $8.48 $8.53 $8.42 $8.42 $8.19 1,091,732
2020-10-13 $8.37 $8.44 $8.35 $8.40 $8.17 1,051,138
2020-10-12 $8.39 $8.44 $8.35 $8.41 $8.18 894,090
2020-10-09 $8.45 $8.49 $8.38 $8.41 $8.18 1,362,535
2020-10-08 $8.21 $8.25 $8.16 $8.25 $8.02 984,849
2020-10-07 $8.13 $8.21 $8.09 $8.16 $7.94 1,767,099
2020-10-06 $8.07 $8.19 $7.97 $7.99 $7.77 1,567,418
2020-10-05 $8.02 $8.10 $7.99 $8.07 $7.85 1,639,287
2020-10-02 $7.50 $7.86 $7.49 $7.80 $7.59 2,247,383
2020-10-01 $7.83 $7.85 $7.75 $7.80 $7.59 1,651,774
2020-09-30 $7.75 $7.91 $7.75 $7.82 $7.61 1,832,267
2020-09-29 $7.80 $7.89 $7.79 $7.85 $7.64 1,017,603
2020-09-28 $7.77 $7.82 $7.71 $7.77 $7.56 1,398,710
2020-09-25 $7.41 $7.61 $7.38 $7.56 $7.35 1,598,382
2020-09-24 $7.53 $7.70 $7.44 $7.61 $7.40 1,675,907
2020-09-23 $7.68 $7.75 $7.50 $7.50 $7.30 1,879,919
2020-09-22 $7.47 $7.57 $7.43 $7.55 $7.34 1,919,010
2020-09-21 $7.51 $7.55 $7.34 $7.49 $7.29 2,124,320
2020-09-18 $8.06 $8.15 $8.00 $8.06 $7.84 1,922,316
2020-09-17 $8.15 $8.33 $8.15 $8.28 $8.05 1,592,336
2020-09-16 $7.96 $8.27 $7.93 $8.18 $7.96 1,844,147
2020-09-15 $8.13 $8.14 $7.97 $7.97 $7.75 1,631,903
2020-09-14 $8.06 $8.14 $8.00 $8.09 $7.87 2,444,723
2020-09-11 $8.34 $8.37 $8.23 $8.32 $8.09 3,702,258
2020-09-10 $8.36 $8.46 $8.31 $8.34 $8.11 4,404,541
2020-09-09 $8.32 $8.49 $8.30 $8.48 $8.25 3,162,001
2020-09-08 $8.21 $8.46 $8.18 $8.34 $8.11 3,833,895
2020-09-04 $8.16 $8.29 $8.03 $8.26 $8.03 2,825,058
2020-09-03 $8.16 $8.20 $7.88 $8.00 $7.78 2,273,251
2020-09-02 $8.09 $8.26 $8.04 $8.25 $8.02 2,523,509
2020-09-01 $7.72 $8.00 $7.67 $7.99 $7.77 1,671,276
2020-08-31 $8.02 $8.03 $7.89 $7.90 $7.68 914,925
2020-08-28 $7.95 $7.99 $7.91 $7.97 $7.75 680,591
2020-08-27 $7.93 $7.93 $7.80 $7.84 $7.63 704,533
2020-08-26 $7.79 $7.92 $7.77 $7.91 $7.69 891,112
2020-08-25 $7.93 $7.94 $7.70 $7.73 $7.52 1,171,980
2020-08-24 $7.78 $7.93 $7.75 $7.83 $7.62 1,172,075
2020-08-21 $7.60 $7.69 $7.57 $7.65 $7.44 1,310,172
2020-08-20 $7.55 $7.64 $7.53 $7.61 $7.40 964,264
2020-08-19 $7.77 $7.85 $7.70 $7.71 $7.50 1,255,095
2020-08-18 $7.77 $7.79 $7.63 $7.67 $7.46 1,051,269
2020-08-17 $7.78 $7.79 $7.67 $7.68 $7.47 994,253
2020-08-14 $7.70 $7.77 $7.66 $7.71 $7.50 1,199,671
2020-08-13 $7.91 $7.96 $7.79 $7.82 $7.61 1,741,565
2020-08-12 $7.95 $7.95 $7.78 $7.84 $7.63 870,040
2020-08-11 $7.95 $8.05 $7.87 $7.89 $7.67 2,120,680
2020-08-10 $7.50 $7.74 $7.49 $7.73 $7.52 1,753,308
2020-08-07 $7.35 $7.43 $7.32 $7.43 $7.23 1,158,129
2020-08-06 $7.52 $7.55 $7.44 $7.52 $7.31 930,546
2020-08-05 $7.49 $7.67 $7.49 $7.63 $7.42 1,445,328
2020-08-04 $7.29 $7.39 $7.29 $7.32 $7.12 1,852,989
2020-08-03 $7.00 $7.18 $6.95 $7.14 $6.94 1,335,010
2020-07-31 $7.15 $7.15 $6.75 $6.79 $6.60 2,256,115
2020-07-30 $7.26 $7.37 $7.16 $7.26 $7.06 1,800,501
2020-07-29 $7.38 $7.54 $7.33 $7.52 $7.31 1,300,112
2020-07-28 $7.43 $7.47 $7.37 $7.38 $7.18 1,191,990
2020-07-27 $7.49 $7.61 $7.44 $7.57 $7.36 1,404,327
2020-07-24 $7.50 $7.62 $7.43 $7.45 $7.25 1,078,046
2020-07-23 $7.51 $7.56 $7.43 $7.45 $7.25 1,894,410
2020-07-22 $7.25 $7.42 $7.24 $7.40 $7.20 1,111,353
2020-07-21 $7.36 $7.44 $7.32 $7.34 $7.14 1,245,801
2020-07-20 $7.37 $7.40 $7.29 $7.36 $7.16 960,100
2020-07-17 $7.33 $7.37 $7.29 $7.33 $7.13 1,167,095
2020-07-16 $7.40 $7.50 $7.33 $7.40 $7.20 1,286,255
2020-07-15 $7.43 $7.52 $7.36 $7.48 $7.28 1,669,777
2020-07-14 $7.08 $7.31 $7.06 $7.29 $7.09 1,876,635
2020-07-13 $7.10 $7.21 $7.02 $7.05 $6.86 1,996,471
2020-07-10 $6.77 $6.89 $6.73 $6.87 $6.68 2,006,267
2020-07-09 $6.89 $6.94 $6.64 $6.70 $6.52 1,038,471
2020-07-08 $6.87 $6.95 $6.84 $6.92 $6.73 1,203,329
2020-07-07 $7.00 $7.02 $6.86 $6.86 $6.67 1,358,689
2020-07-06 $7.07 $7.14 $6.97 $7.09 $6.90 1,412,311
2020-07-02 $6.96 $7.11 $6.89 $6.90 $6.71 1,954,565
2020-07-01 $6.85 $6.98 $6.79 $6.81 $6.62 1,643,476
2020-06-30 $6.94 $7.08 $6.85 $7.03 $6.84 1,234,296
2020-06-29 $6.98 $7.07 $6.93 $7.04 $6.85 1,330,597
2020-06-26 $6.81 $6.85 $6.69 $6.78 $6.59 1,913,481
2020-06-25 $6.67 $6.80 $6.61 $6.78 $6.59 1,566,601
2020-06-24 $6.97 $6.98 $6.68 $6.74 $6.56 2,118,302
2020-06-23 $7.25 $7.27 $7.11 $7.12 $6.93 1,382,266
2020-06-22 $7.10 $7.15 $7.00 $7.11 $6.92 1,867,735
2020-06-19 $7.03 $7.03 $6.77 $6.77 $6.59 2,786,586
2020-06-18 $6.92 $7.05 $6.88 $7.00 $6.81 978,091
2020-06-17 $7.10 $7.10 $6.91 $6.92 $6.73 1,125,654
2020-06-16 $7.27 $7.29 $6.94 $7.04 $6.85 2,479,893
2020-06-15 $6.64 $7.03 $6.59 $6.95 $6.76 1,888,946
2020-06-12 $6.94 $7.03 $6.70 $6.91 $6.72 1,772,427
2020-06-11 $6.89 $6.97 $6.50 $6.54 $6.36 3,829,199
2020-06-10 $7.86 $7.88 $7.44 $7.46 $7.26 3,501,204
2020-06-09 $8.23 $8.25 $7.86 $8.01 $7.79 6,958,461
2020-06-08 $7.80 $8.14 $7.70 $8.13 $7.91 6,142,470
2020-06-05 $7.66 $7.79 $7.58 $7.60 $7.39 2,937,115
2020-06-04 $7.02 $7.19 $6.99 $7.13 $6.94 2,424,347
2020-06-03 $6.96 $7.21 $6.94 $7.15 $6.95 2,783,334
2020-06-02 $6.70 $6.79 $6.66 $6.74 $6.56 2,289,649
2020-06-01 $6.34 $6.53 $6.31 $6.47 $6.29 1,479,361
2020-05-29 $6.23 $6.27 $6.02 $6.15 $5.98 2,159,156
2020-05-28 $6.42 $6.48 $6.28 $6.37 $6.20 1,695,238
2020-05-27 $6.28 $6.32 $6.10 $6.29 $6.12 1,762,378
2020-05-26 $6.01 $6.11 $5.99 $6.05 $5.88 1,785,015
2020-05-22 $5.54 $5.54 $5.42 $5.50 $5.35 1,249,340
2020-05-21 $5.63 $5.70 $5.51 $5.52 $5.37 1,059,129
2020-05-20 $5.62 $5.70 $5.60 $5.68 $5.52 1,622,659
2020-05-19 $5.64 $5.67 $5.51 $5.55 $5.40 1,711,776
2020-05-18 $5.74 $5.96 $5.71 $5.95 $5.79 862,489
2020-05-15 $5.52 $5.59 $5.47 $5.50 $5.35 448,312
2020-05-14 $5.40 $5.63 $5.30 $5.50 $5.35 823,181
2020-05-13 $5.95 $5.97 $5.72 $5.73 $5.57 1,152,833
2020-05-12 $5.88 $5.94 $5.71 $5.72 $5.56 965,537
2020-05-11 $5.57 $5.65 $5.52 $5.62 $5.47 817,825
2020-05-08 $5.56 $5.68 $5.56 $5.65 $5.50 1,039,551
2020-05-07 $5.26 $5.44 $5.26 $5.41 $5.26 1,534,257
2020-05-06 $5.86 $5.89 $5.54 $5.56 $5.41 1,232,854
2020-05-05 $5.99 $6.08 $5.81 $5.81 $5.65 672,597
2020-05-04 $5.87 $5.88 $5.76 $5.86 $5.70 502,055
2020-05-01 $6.13 $6.13 $5.90 $6.01 $5.85 487,325
2020-04-30 $6.41 $6.41 $6.18 $6.24 $6.07 964,742
2020-04-29 $6.45 $6.61 $6.45 $6.57 $6.39 826,435
2020-04-28 $6.49 $6.50 $6.24 $6.25 $6.08 746,594
2020-04-27 $6.28 $6.38 $6.26 $6.37 $6.20 491,106
2020-04-24 $6.35 $6.36 $6.22 $6.27 $6.10 590,334
2020-04-23 $6.19 $6.42 $6.17 $6.34 $6.17 935,494
2020-04-22 $6.11 $6.11 $5.94 $6.06 $5.89 609,059
2020-04-21 $6.14 $6.22 $6.07 $6.10 $5.93 661,818
2020-04-20 $6.20 $6.30 $6.14 $6.18 $6.01 784,601
2020-04-17 $6.08 $6.14 $6.01 $6.14 $5.97 958,831
2020-04-16 $5.95 $5.95 $5.73 $5.82 $5.66 1,052,389
2020-04-15 $6.21 $6.21 $5.89 $6.02 $5.86 1,467,705
2020-04-14 $6.67 $6.71 $6.39 $6.46 $6.28 1,868,995
2020-04-13 $6.42 $6.42 $6.01 $6.32 $6.15 1,148,343
2020-04-09 $6.77 $6.84 $6.49 $6.54 $6.36 1,069,511
2020-04-08 $6.49 $6.72 $6.47 $6.69 $6.51 1,029,161
2020-04-07 $6.45 $6.62 $6.26 $6.29 $6.12 1,361,415
2020-04-06 $5.73 $6.10 $5.73 $6.07 $5.90 1,542,225
2020-04-03 $5.69 $5.75 $5.42 $5.52 $5.37 2,060,790
2020-04-02 $5.64 $5.88 $5.64 $5.77 $5.61 1,136,378
2020-04-01 $5.60 $5.86 $5.52 $5.69 $5.53 1,289,661
2020-03-31 $5.58 $5.74 $5.52 $5.61 $5.46 1,538,359
2020-03-30 $5.83 $5.85 $5.62 $5.84 $5.68 1,499,932
2020-03-27 $5.97 $6.10 $5.80 $5.91 $5.75 4,023,635
2020-03-26 $5.54 $5.99 $5.54 $5.96 $5.80 2,395,528
2020-03-25 $5.45 $5.72 $5.37 $5.60 $5.45 3,812,072
2020-03-24 $5.40 $5.48 $5.19 $5.26 $5.12 2,521,300
2020-03-23 $5.23 $5.42 $5.06 $5.13 $4.99 1,665,094
2020-03-20 $5.72 $6.10 $5.67 $5.71 $5.55 2,560,758
2020-03-19 $5.55 $5.89 $5.40 $5.76 $5.60 1,486,752
2020-03-18 $5.83 $6.07 $5.32 $5.61 $5.46 1,718,617
2020-03-17 $6.59 $6.68 $6.16 $6.50 $6.32 2,830,527
2020-03-16 $6.30 $6.88 $6.28 $6.47 $6.29 2,321,264
2020-03-13 $7.17 $7.47 $6.90 $7.47 $7.27 2,853,194
2020-03-12 $6.99 $7.01 $6.30 $6.37 $6.20 3,363,397
2020-03-11 $7.70 $7.78 $7.39 $7.49 $7.29 3,791,781
2020-03-10 $8.21 $8.22 $7.77 $8.12 $7.90 4,693,575
2020-03-09 $8.14 $8.50 $7.92 $7.94 $7.72 4,104,514
2020-03-06 $8.96 $9.09 $8.81 $8.92 $8.68 5,680,876
2020-03-05 $9.01 $9.10 $8.93 $9.01 $8.76 6,084,340
2020-03-04 $9.27 $9.34 $9.06 $9.34 $9.08 2,569,000
2020-03-03 $9.29 $9.48 $9.14 $9.17 $8.92 5,301,382
2020-03-02 $9.08 $9.49 $8.91 $9.48 $9.22 5,881,987
2020-02-28 $8.93 $9.37 $8.92 $9.30 $9.05 6,571,866
2020-02-27 $9.04 $9.41 $8.99 $9.15 $8.90 7,223,142
2020-02-26 $9.10 $9.14 $8.83 $8.95 $8.71 6,341,034
2020-02-25 $8.98 $9.08 $8.77 $8.81 $8.57 5,526,838
2020-02-24 $8.71 $8.83 $8.70 $8.76 $8.52 3,261,813
2020-02-21 $9.52 $9.57 $9.46 $9.50 $9.24 2,285,755
2020-02-20 $9.49 $9.58 $9.47 $9.58 $9.32 1,983,211
2020-02-19 $9.52 $9.57 $9.48 $9.52 $9.26 1,911,562
2020-02-18 $9.42 $9.51 $9.42 $9.48 $9.22 1,211,291
2020-02-14 $9.55 $9.58 $9.49 $9.53 $9.27 1,864,166
2020-02-13 $9.49 $9.62 $9.47 $9.52 $9.26 1,526,400
2020-02-12 $9.65 $9.77 $9.65 $9.71 $9.44 3,032,397
2020-02-11 $9.28 $9.45 $9.25 $9.40 $9.14 3,115,679
2020-02-10 $9.36 $9.40 $9.18 $9.29 $9.04 1,805,572
2020-02-07 $9.51 $9.55 $9.22 $9.32 $9.07 3,689,274
2020-02-06 $10.06 $10.08 $9.92 $10.02 $9.75 1,760,928
2020-02-05 $10.04 $10.08 $9.98 $10.05 $9.78 1,681,928
2020-02-04 $9.82 $9.88 $9.78 $9.78 $9.51 2,883,624
2020-02-03 $9.48 $9.61 $9.46 $9.47 $9.21 2,311,169
2020-01-31 $9.67 $9.68 $9.36 $9.42 $9.16 3,482,457
2020-01-30 $9.85 $9.94 $9.73 $9.85 $9.58 1,801,332
2020-01-29 $10.05 $10.06 $9.95 $9.96 $9.69 1,158,394
2020-01-28 $9.85 $10.07 $9.82 $9.97 $9.70 1,503,204
2020-01-27 $10.08 $10.08 $9.77 $9.78 $9.51 1,584,364
2020-01-24 $10.71 $10.71 $10.44 $10.49 $10.20 1,562,029
2020-01-23 $10.44 $10.68 $10.39 $10.65 $10.36 2,172,840
2020-01-22 $10.68 $10.71 $10.52 $10.55 $10.26 914,556
2020-01-21 $10.82 $10.90 $10.72 $10.74 $10.45 1,369,349
2020-01-17 $11.18 $11.21 $11.00 $11.07 $10.77 885,107
2020-01-16 $11.02 $11.05 $10.95 $11.04 $10.74 1,707,883
2020-01-15 $10.81 $10.86 $10.76 $10.78 $10.49 764,985
2020-01-14 $10.92 $10.97 $10.87 $10.89 $10.59 1,192,932
2020-01-13 $10.90 $10.97 $10.85 $10.95 $10.65 924,300
2020-01-10 $11.04 $11.04 $10.88 $10.89 $10.59 1,292,988
2020-01-09 $11.07 $11.07 $10.99 $11.04 $10.74 961,829
2020-01-08 $10.95 $11.07 $10.94 $11.04 $10.74 1,783,382
2020-01-07 $11.03 $11.08 $10.91 $10.94 $10.64 1,105,691
2020-01-06 $10.94 $11.13 $10.94 $11.12 $10.82 996,421
2020-01-03 $11.14 $11.21 $11.12 $11.17 $10.86 1,243,030
2020-01-02 $11.17 $11.31 $11.14 $11.29 $10.98 1,900,688
2019-12-31 $10.97 $11.06 $10.97 $11.00 $10.70 467,831
2019-12-30 $11.11 $11.13 $10.99 $11.01 $10.71 848,825
2019-12-27 $11.15 $11.18 $11.11 $11.12 $10.82 1,093,517
2019-12-26 $11.09 $11.15 $11.06 $11.15 $10.85 1,136,727
2019-12-24 $11.04 $11.12 $11.01 $11.09 $10.79 464,106
2019-12-23 $11.10 $11.13 $11.06 $11.09 $10.79 889,558
2019-12-20 $10.94 $10.98 $10.90 $10.98 $10.68 1,357,487
2019-12-19 $10.92 $10.94 $10.85 $10.85 $10.55 695,345
2019-12-18 $10.96 $11.02 $10.91 $11.01 $10.71 1,082,256
2019-12-17 $11.06 $11.07 $10.95 $10.97 $10.67 971,741
2019-12-16 $11.04 $11.05 $10.91 $10.91 $10.61 1,259,614
2019-12-13 $10.95 $11.09 $10.87 $10.91 $10.61 1,610,351
2019-12-12 $10.47 $10.75 $10.44 $10.73 $10.44 2,221,031
2019-12-11 $10.49 $10.55 $10.46 $10.52 $10.23 710,527
2019-12-10 $10.43 $10.52 $10.39 $10.47 $10.18 598,936
2019-12-09 $10.49 $10.51 $10.45 $10.50 $10.21 2,105,058
2019-12-06 $10.59 $10.62 $10.50 $10.52 $10.23 999,430
2019-12-05 $10.59 $10.61 $10.50 $10.56 $10.27 3,046,708
2019-12-04 $10.54 $10.64 $10.53 $10.55 $10.26 1,833,375
2019-12-03 $10.34 $10.49 $10.29 $10.48 $10.19 2,412,463
2019-12-02 $10.61 $10.63 $10.44 $10.57 $10.28 4,516,644
2019-11-29 $10.62 $10.79 $10.60 $10.75 $10.46 1,926,375
2019-11-27 $10.82 $10.92 $10.81 $10.91 $10.61 3,402,755
2019-11-26 $11.08 $11.21 $11.04 $11.20 $10.89 4,847,787
2019-11-25 $10.94 $11.05 $10.92 $11.04 $10.74 1,257,258
2019-11-22 $10.93 $10.96 $10.87 $10.93 $10.63 517,505
2019-11-21 $10.86 $10.86 $10.77 $10.81 $10.51 1,320,745
2019-11-20 $10.94 $11.02 $10.73 $10.81 $10.51 2,090,440
2019-11-19 $11.04 $11.04 $10.88 $10.91 $10.61 1,453,455
2019-11-18 $11.03 $11.03 $10.91 $10.98 $10.68 935,855
2019-11-15 $11.19 $11.27 $11.18 $11.24 $10.93 748,287
2019-11-14 $11.08 $11.19 $11.04 $11.10 $10.80 1,572,084
2019-11-13 $11.10 $11.18 $11.07 $11.13 $10.83 1,825,482
2019-11-12 $11.28 $11.31 $11.18 $11.19 $10.88 1,703,936
2019-11-11 $11.07 $11.30 $11.07 $11.23 $10.92 1,653,650
2019-11-08 $11.04 $11.27 $10.97 $11.24 $10.93 2,014,786
2019-11-07 $11.05 $11.15 $10.97 $11.02 $10.72 3,630,149
2019-11-06 $11.28 $11.29 $10.87 $10.95 $10.65 4,391,331
2019-11-05 $11.54 $11.59 $11.49 $11.56 $11.24 2,658,072
2019-11-04 $11.57 $11.64 $11.53 $11.62 $11.30 1,290,321
2019-11-01 $11.04 $11.18 $11.03 $11.18 $10.87 834,935
2019-10-31 $10.95 $10.96 $10.81 $10.91 $10.61 1,092,336
2019-10-30 $10.93 $10.94 $10.77 $10.92 $10.62 707,025
2019-10-29 $11.02 $11.07 $10.97 $11.01 $10.71 1,050,764
2019-10-28 $11.13 $11.24 $11.10 $11.14 $10.84 1,290,155
2019-10-25 $10.89 $11.06 $10.89 $11.01 $10.71 1,034,182
2019-10-24 $10.95 $10.97 $10.78 $10.83 $10.53 891,125
2019-10-23 $10.85 $10.99 $10.83 $10.96 $10.66 1,234,418
2019-10-22 $10.88 $10.99 $10.83 $10.93 $10.63 1,500,545
2019-10-21 $10.96 $11.02 $10.92 $10.95 $10.65 2,069,469
2019-10-18 $10.70 $10.81 $10.70 $10.75 $10.46 1,278,542
2019-10-17 $10.87 $10.92 $10.77 $10.83 $10.53 1,361,849
2019-10-16 $10.81 $10.90 $10.79 $10.80 $10.50 1,721,223
2019-10-15 $10.70 $10.91 $10.65 $10.80 $10.50 2,667,794
2019-10-14 $10.64 $10.70 $10.62 $10.67 $10.38 914,525
2019-10-11 $10.61 $10.85 $10.61 $10.73 $10.44 2,011,500
2019-10-10 $10.00 $10.29 $9.98 $10.26 $9.98 2,791,932
2019-10-09 $9.90 $9.95 $9.80 $9.88 $9.61 1,149,759
2019-10-08 $9.79 $9.89 $9.73 $9.73 $9.46 1,625,049
2019-10-07 $9.94 $10.04 $9.89 $9.91 $9.64 1,347,724
2019-10-04 $9.84 $9.93 $9.80 $9.93 $9.66 845,414
2019-10-03 $9.75 $9.87 $9.66 $9.86 $9.59 1,746,535
2019-10-02 $9.84 $9.88 $9.69 $9.70 $9.44 2,595,417
2019-10-01 $10.27 $10.29 $9.90 $9.90 $9.63 2,440,939
2019-09-30 $10.19 $10.22 $10.15 $10.15 $9.87 1,826,846
2019-09-27 $10.23 $10.27 $10.09 $10.13 $9.85 2,755,085
2019-09-26 $10.34 $10.38 $10.29 $10.35 $10.07 1,625,904
2019-09-25 $10.21 $10.47 $10.17 $10.47 $10.18 2,700,059
2019-09-24 $10.60 $10.65 $10.34 $10.47 $10.18 2,334,252
2019-09-23 $10.59 $10.71 $10.54 $10.69 $10.40 1,757,593
2019-09-20 $10.92 $10.92 $10.66 $10.68 $10.39 2,080,747
2019-09-19 $10.91 $11.06 $10.91 $11.00 $10.70 2,610,701
2019-09-18 $10.91 $11.04 $10.87 $11.02 $10.72 2,715,020
2019-09-17 $10.98 $11.06 $10.89 $11.05 $10.75 1,659,532
2019-09-16 $11.03 $11.99 $10.97 $11.14 $10.84 4,669,509
2019-09-13 $11.20 $11.25 $11.08 $11.20 $10.89 2,575,241
2019-09-12 $10.90 $11.09 $10.76 $11.04 $10.74 2,581,243
2019-09-11 $10.84 $10.95 $10.69 $10.95 $10.65 2,187,461
2019-09-10 $10.64 $10.80 $10.59 $10.79 $10.50 2,536,300
2019-09-09 $10.51 $10.60 $10.49 $10.57 $10.28 3,262,247
2019-09-06 $10.50 $10.59 $10.47 $10.54 $10.25 1,320,815
2019-09-05 $10.50 $10.62 $10.39 $10.47 $10.18 2,293,161
2019-09-04 $10.25 $10.38 $10.23 $10.37 $10.09 2,564,027
2019-09-03 $10.14 $10.17 $9.91 $9.98 $9.71 2,922,747
2019-08-30 $10.37 $10.39 $10.21 $10.26 $9.98 2,106,537
2019-08-29 $9.75 $10.24 $9.73 $10.09 $9.81 4,398,710
2019-08-28 $9.23 $9.41 $9.20 $9.38 $9.12 977,381
2019-08-27 $9.35 $9.38 $9.18 $9.24 $8.99 946,518
2019-08-26 $9.34 $9.35 $9.21 $9.28 $9.03 992,635
2019-08-23 $9.35 $9.53 $9.11 $9.12 $8.87 1,347,755
2019-08-22 $9.64 $9.65 $9.49 $9.53 $9.27 1,102,427
2019-08-21 $9.59 $9.67 $9.51 $9.54 $9.28 2,305,390
2019-08-20 $9.19 $9.36 $9.18 $9.19 $8.94 2,766,111
2019-08-19 $9.19 $9.51 $9.16 $9.38 $9.12 5,282,817
2019-08-16 $8.57 $8.85 $8.57 $8.81 $8.57 950,190
2019-08-15 $8.60 $8.72 $8.58 $8.64 $8.40 1,566,721
2019-08-14 $8.84 $8.84 $8.58 $8.66 $8.42 1,507,953
2019-08-13 $8.83 $9.20 $8.80 $9.03 $8.78 2,083,162
2019-08-12 $9.03 $9.11 $8.84 $8.84 $8.60 1,838,218
2019-08-09 $9.12 $9.20 $9.04 $9.14 $8.89 1,599,996
2019-08-08 $9.23 $9.33 $9.20 $9.32 $9.07 902,269
2019-08-07 $9.03 $9.26 $9.01 $9.22 $8.97 1,930,512
2019-08-06 $9.32 $9.34 $9.12 $9.21 $8.96 1,519,428
2019-08-05 $9.36 $9.40 $9.13 $9.23 $8.98 2,042,659
2019-08-02 $9.84 $9.85 $9.59 $9.63 $9.37 2,137,283
2019-08-01 $10.33 $10.37 $9.98 $10.02 $9.75 2,036,726
2019-07-31 $10.30 $10.34 $10.04 $10.11 $9.83 1,243,378
2019-07-30 $10.15 $10.30 $10.10 $10.29 $10.01 2,002,416
2019-07-29 $10.36 $10.41 $10.30 $10.35 $10.07 822,698
2019-07-26 $10.50 $10.54 $10.42 $10.48 $10.19 983,678
2019-07-25 $10.67 $10.67 $10.47 $10.49 $10.20 937,620
2019-07-24 $10.68 $10.76 $10.64 $10.74 $10.45 1,194,974
2019-07-23 $10.44 $10.59 $10.43 $10.58 $10.29 747,863
2019-07-22 $10.30 $10.33 $10.26 $10.29 $10.01 577,187
2019-07-19 $10.25 $10.32 $10.22 $10.28 $10.00 1,058,599
2019-07-18 $10.32 $10.36 $10.25 $10.32 $10.04 2,434,587
2019-07-17 $10.44 $10.44 $10.29 $10.30 $10.02 978,985
2019-07-16 $10.42 $10.52 $10.41 $10.46 $10.17 2,082,076
2019-07-15 $10.46 $10.49 $10.37 $10.46 $10.17 1,353,237
2019-07-12 $10.30 $10.42 $10.27 $10.41 $10.13 1,904,187
2019-07-11 $10.28 $10.32 $10.19 $10.27 $9.99 1,219,026
2019-07-10 $10.47 $10.52 $10.30 $10.31 $10.03 1,547,967
2019-07-09 $10.36 $10.40 $10.32 $10.39 $10.11 1,092,557
2019-07-08 $10.67 $10.71 $10.61 $10.63 $10.34 1,474,864
2019-07-05 $10.62 $10.63 $10.51 $10.59 $10.30 970,383
2019-07-03 $10.60 $10.64 $10.54 $10.64 $10.35 957,319
2019-07-02 $10.30 $10.33 $10.21 $10.27 $9.99 1,243,354
2019-07-01 $10.47 $10.50 $10.30 $10.35 $10.07 1,006,411
2019-06-28 $10.24 $10.31 $10.22 $10.28 $10.00 1,846,299
2019-06-27 $10.25 $10.28 $10.23 $10.28 $10.00 756,242
2019-06-26 $10.18 $10.23 $10.13 $10.21 $9.93 2,051,338
2019-06-25 $10.21 $10.24 $10.13 $10.18 $9.90 2,877,456
2019-06-24 $10.16 $10.22 $10.08 $10.09 $9.81 2,082,181
2019-06-21 $10.09 $10.15 $10.08 $10.10 $9.82 1,512,136
2019-06-20 $10.32 $10.33 $10.18 $10.27 $9.99 729,491
2019-06-19 $10.09 $10.15 $10.04 $10.11 $9.83 1,935,138
2019-06-18 $9.72 $9.90 $9.70 $9.84 $9.57 1,488,911
2019-06-17 $9.51 $9.54 $9.45 $9.46 $9.20 612,014
2019-06-14 $9.53 $9.55 $9.40 $9.48 $9.22 793,910
2019-06-13 $9.53 $9.59 $9.50 $9.57 $9.31 973,234
2019-06-12 $9.51 $9.53 $9.42 $9.45 $9.19 1,442,480
2019-06-11 $9.53 $9.56 $9.41 $9.42 $9.16 2,134,234
2019-06-10 $9.20 $9.28 $9.20 $9.26 $9.01 992,361
2019-06-07 $9.15 $9.20 $9.11 $9.15 $8.90 1,633,494
2019-06-06 $9.09 $9.10 $8.99 $9.07 $8.82 799,210
2019-06-05 $9.10 $9.13 $9.00 $9.06 $8.81 1,363,964
2019-06-04 $8.97 $9.08 $8.93 $9.08 $8.83 1,644,734
2019-06-03 $8.74 $8.85 $8.72 $8.75 $8.51 1,809,873
2019-05-31 $8.57 $8.72 $8.57 $8.67 $8.43 1,937,290
2019-05-30 $8.74 $8.88 $8.73 $8.80 $8.56 2,570,042
2019-05-29 $8.65 $8.80 $8.65 $8.78 $8.54 2,328,233
2019-05-28 $8.85 $8.97 $8.76 $8.76 $8.52 1,091,667
2019-05-24 $8.97 $8.99 $8.84 $8.85 $8.61 3,880,016
2019-05-23 $8.61 $8.66 $8.53 $8.55 $8.32 1,393,156
2019-05-22 $8.85 $8.95 $8.81 $8.81 $8.57 2,349,014
2019-05-21 $8.87 $8.95 $8.87 $8.93 $8.69 3,609,418
2019-05-20 $8.87 $8.94 $8.82 $8.86 $8.62 2,811,380
2019-05-17 $9.04 $9.13 $8.94 $8.96 $8.72 1,880,663
2019-05-16 $9.15 $9.26 $9.14 $9.19 $8.94 3,827,786
2019-05-15 $9.16 $9.32 $9.12 $9.17 $8.92 2,898,546
2019-05-14 $9.33 $9.44 $9.32 $9.39 $9.13 3,137,603
2019-05-13 $9.48 $9.56 $9.32 $9.42 $9.16 2,564,833
2019-05-10 $9.65 $9.82 $9.58 $9.78 $9.51 3,343,185
2019-05-09 $9.65 $9.79 $9.59 $9.75 $9.48 2,170,792
2019-05-08 $9.97 $10.01 $9.89 $9.89 $9.62 3,920,604
2019-05-07 $10.46 $10.49 $10.04 $10.09 $9.81 2,443,110
2019-05-06 $10.33 $10.51 $10.28 $10.47 $10.18 3,653,734
2019-05-03 $10.85 $10.89 $10.78 $10.81 $10.51 2,045,152
2019-05-02 $10.87 $10.88 $10.69 $10.71 $10.42 1,676,605
2019-05-01 $10.95 $10.97 $10.77 $10.79 $10.50 1,329,711
2019-04-30 $10.94 $10.94 $10.80 $10.90 $10.60 1,310,269
2019-04-29 $10.82 $10.94 $10.82 $10.91 $10.61 4,999,778
2019-04-26 $10.71 $10.84 $10.68 $10.82 $10.52 1,037,564
2019-04-25 $10.69 $10.76 $10.60 $10.68 $10.39 1,575,377
2019-04-24 $10.88 $10.89 $10.71 $10.76 $10.47 2,892,037
2019-04-23 $10.94 $11.02 $10.90 $10.95 $10.65 1,557,723
2019-04-22 $11.19 $11.32 $11.16 $11.21 $10.71 1,662,906
2019-04-18 $11.08 $11.24 $11.06 $11.23 $10.72 1,969,596
2019-04-17 $11.33 $11.36 $11.15 $11.29 $10.78 1,754,607
2019-04-16 $11.20 $11.35 $11.20 $11.32 $10.81 1,573,756
2019-04-15 $11.05 $11.16 $11.04 $11.13 $10.63 2,476,703
2019-04-12 $11.17 $11.18 $10.97 $11.03 $10.53 1,793,479
2019-04-11 $10.80 $10.97 $10.78 $10.94 $10.45 816,934
2019-04-10 $10.78 $10.78 $10.64 $10.73 $10.25 1,409,693
2019-04-09 $11.02 $11.02 $10.77 $10.78 $10.29 3,713,762
2019-04-08 $11.00 $11.01 $10.96 $10.98 $10.49 739,689
2019-04-05 $10.94 $11.03 $10.89 $11.00 $10.50 3,838,765
2019-04-04 $10.75 $10.91 $10.74 $10.90 $10.41 1,664,883
2019-04-03 $10.83 $10.88 $10.78 $10.83 $10.34 4,609,548
2019-04-02 $10.53 $10.60 $10.49 $10.58 $10.10 2,170,991
2019-04-01 $10.34 $10.53 $10.34 $10.49 $10.02 5,159,640
2019-03-29 $10.23 $10.31 $10.15 $10.20 $9.74 2,051,013
2019-03-28 $10.16 $10.21 $10.10 $10.18 $9.72 1,791,109
2019-03-27 $10.24 $10.27 $10.10 $10.18 $9.72 1,632,902
2019-03-26 $10.34 $10.37 $10.22 $10.26 $9.80 1,474,129
2019-03-25 $10.35 $10.47 $10.34 $10.39 $9.92 1,292,378
2019-03-22 $10.68 $10.71 $10.43 $10.44 $9.97 1,241,762
2019-03-21 $10.82 $10.93 $10.82 $10.90 $10.41 1,162,791
2019-03-20 $10.95 $11.04 $10.85 $10.94 $10.45 1,734,199
2019-03-19 $10.91 $11.03 $10.86 $10.89 $10.40 1,664,915
2019-03-18 $10.71 $10.74 $10.66 $10.72 $10.24 856,133
2019-03-15 $10.59 $10.64 $10.56 $10.60 $10.12 949,735
2019-03-14 $10.58 $10.62 $10.47 $10.50 $10.03 567,029
2019-03-13 $10.60 $10.65 $10.54 $10.62 $10.14 705,684
2019-03-12 $10.54 $10.60 $10.49 $10.56 $10.08 968,223
2019-03-11 $10.39 $10.49 $10.38 $10.49 $10.02 1,196,749
2019-03-08 $10.25 $10.36 $10.24 $10.32 $9.86 1,051,707
2019-03-07 $10.60 $10.61 $10.43 $10.48 $10.01 1,587,802
2019-03-06 $10.87 $10.90 $10.77 $10.81 $10.32 1,023,936
2019-03-05 $10.95 $10.97 $10.88 $10.89 $10.40 841,287
2019-03-04 $11.12 $11.18 $10.90 $11.00 $10.50 1,188,985
2019-03-01 $11.02 $11.10 $10.98 $11.01 $10.51 1,188,470
2019-02-28 $10.84 $10.90 $10.81 $10.88 $10.39 1,304,247
2019-02-27 $10.92 $10.97 $10.79 $10.80 $10.31 1,614,247
2019-02-26 $10.80 $10.90 $10.79 $10.84 $10.35 1,050,690
2019-02-25 $10.95 $11.00 $10.87 $10.88 $10.39 1,225,933
2019-02-22 $10.78 $10.90 $10.76 $10.86 $10.37 1,707,997
2019-02-21 $10.62 $10.77 $10.62 $10.67 $10.19 830,193
2019-02-20 $10.51 $10.67 $10.50 $10.63 $10.15 1,211,940
2019-02-19 $10.47 $10.60 $10.46 $10.56 $10.08 879,642
2019-02-15 $10.62 $10.70 $10.60 $10.66 $10.18 1,219,211
2019-02-14 $10.54 $10.63 $10.52 $10.55 $10.08 933,311
2019-02-13 $10.70 $10.77 $10.59 $10.63 $10.15 1,355,623
2019-02-12 $10.52 $10.56 $10.49 $10.53 $10.06 2,568,379
2019-02-11 $10.45 $10.45 $10.34 $10.35 $9.88 1,733,501
2019-02-08 $10.18 $10.33 $10.18 $10.32 $9.86 2,355,711
2019-02-07 $10.22 $10.45 $10.20 $10.30 $9.84 2,654,805
2019-02-06 $10.08 $10.17 $10.08 $10.09 $9.64 1,333,126
2019-02-05 $10.14 $10.14 $9.98 $9.98 $9.53 962,642
2019-02-04 $9.98 $10.09 $9.95 $10.08 $9.63 719,033
2019-02-01 $9.97 $10.08 $9.95 $9.97 $9.52 2,111,079
2019-01-31 $9.91 $9.92 $9.79 $9.91 $9.46 1,984,008
2019-01-30 $10.04 $10.24 $9.98 $10.21 $9.75 629,602
2019-01-29 $9.99 $10.08 $9.97 $10.02 $9.57 846,432
2019-01-28 $9.97 $9.97 $9.83 $9.92 $9.47 2,051,559
2019-01-25 $10.19 $10.34 $10.18 $10.22 $9.76 929,166
2019-01-24 $9.94 $9.99 $9.89 $9.95 $9.50 710,106
2019-01-23 $10.15 $10.15 $9.93 $9.98 $9.53 558,399
2019-01-22 $10.10 $10.16 $10.00 $10.04 $9.59 1,319,150
2019-01-18 $10.22 $10.33 $10.16 $10.29 $9.83 809,243
2019-01-17 $9.91 $10.15 $9.90 $10.09 $9.64 950,733
2019-01-16 $9.86 $9.92 $9.82 $9.90 $9.45 843,787
2019-01-15 $9.79 $9.82 $9.69 $9.73 $9.29 548,863
2019-01-14 $9.61 $9.70 $9.61 $9.68 $9.24 605,622
2019-01-11 $9.70 $9.77 $9.65 $9.72 $9.28 554,029
2019-01-10 $9.61 $9.84 $9.60 $9.81 $9.37 688,748
2019-01-09 $9.59 $9.70 $9.54 $9.64 $9.21 1,636,075
2019-01-08 $9.54 $9.57 $9.40 $9.49 $9.06 941,012
2019-01-07 $9.34 $9.55 $9.30 $9.49 $9.06 1,411,670
2019-01-04 $9.13 $9.43 $9.09 $9.42 $9.00 942,505
2019-01-03 $8.96 $8.98 $8.77 $8.78 $8.38 984,286
2019-01-02 $8.83 $9.07 $8.83 $9.04 $8.63 1,292,454
2018-12-31 $9.16 $9.27 $9.10 $9.21 $8.80 995,537
2018-12-28 $9.02 $9.17 $8.91 $9.05 $8.64 1,211,342
2018-12-27 $8.87 $9.06 $8.78 $9.05 $8.64 1,492,821
2018-12-26 $8.55 $8.90 $8.41 $8.89 $8.49 664,865
2018-12-24 $8.69 $8.75 $8.49 $8.49 $8.11 403,947
2018-12-21 $9.06 $9.07 $8.73 $8.76 $8.37 1,113,453
2018-12-20 $9.18 $9.26 $9.01 $9.11 $8.70 1,367,416
2018-12-19 $9.39 $9.50 $9.11 $9.12 $8.71 1,020,267
2018-12-18 $9.41 $9.45 $9.23 $9.30 $8.88 970,121
2018-12-17 $9.33 $9.45 $9.17 $9.24 $8.82 1,812,572
2018-12-14 $9.34 $9.46 $9.29 $9.29 $8.87 892,490
2018-12-13 $9.76 $9.80 $9.52 $9.55 $9.12 1,162,198
2018-12-12 $9.68 $9.72 $9.59 $9.61 $9.18 816,621
2018-12-11 $9.63 $9.65 $9.35 $9.41 $8.99 1,143,796
2018-12-10 $9.48 $9.51 $9.29 $9.45 $9.02 1,497,502
2018-12-07 $9.81 $9.91 $9.49 $9.53 $9.10 1,142,673
2018-12-06 $9.60 $9.80 $9.54 $9.79 $9.35 1,781,020
2018-12-04 $10.18 $10.18 $9.77 $9.77 $9.33 1,730,735
2018-12-03 $10.42 $10.53 $10.34 $10.45 $9.98 1,963,167
2018-11-30 $9.69 $9.79 $9.67 $9.70 $9.26 1,572,494
2018-11-29 $9.68 $9.74 $9.62 $9.66 $9.23 1,005,509
2018-11-28 $9.52 $9.72 $9.44 $9.71 $9.27 1,109,151
2018-11-27 $9.52 $9.57 $9.45 $9.53 $9.10 872,049
2018-11-26 $9.53 $9.64 $9.52 $9.59 $9.16 932,174
2018-11-23 $9.38 $9.55 $9.38 $9.51 $9.08 676,293
2018-11-21 $9.41 $9.63 $9.39 $9.52 $9.09 2,106,572
2018-11-20 $9.44 $9.56 $9.34 $9.39 $8.97 1,145,445
2018-11-19 $9.77 $9.80 $9.64 $9.65 $9.22 1,346,872
2018-11-16 $9.73 $9.89 $9.69 $9.84 $9.40 1,584,343
2018-11-15 $9.72 $9.95 $9.68 $9.90 $9.45 971,529
2018-11-14 $9.98 $10.00 $9.74 $9.80 $9.36 1,376,351
2018-11-13 $9.81 $10.01 $9.79 $9.83 $9.39 1,147,030
2018-11-12 $9.79 $9.84 $9.68 $9.68 $9.24 1,463,532
2018-11-09 $10.00 $10.09 $9.92 $10.03 $9.58 1,562,186
2018-11-08 $10.32 $10.42 $10.19 $10.20 $9.74 1,523,274
2018-11-07 $10.23 $10.69 $10.19 $10.52 $10.05 2,266,783
2018-11-06 $10.53 $10.61 $10.44 $10.61 $10.13 1,665,610
2018-11-05 $10.66 $10.71 $10.51 $10.59 $10.11 740,841
2018-11-02 $10.87 $10.95 $10.73 $10.81 $10.32 1,319,281
2018-11-01 $10.48 $10.64 $10.38 $10.61 $10.13 1,389,237
2018-10-31 $10.42 $10.50 $10.37 $10.39 $9.92 796,039
2018-10-30 $10.09 $10.34 $10.06 $10.31 $9.85 1,694,917
2018-10-29 $10.40 $10.46 $10.07 $10.20 $9.74 2,409,565
2018-10-26 $9.95 $10.11 $9.84 $10.08 $9.63 1,932,187
2018-10-25 $9.89 $10.11 $9.86 $9.99 $9.54 1,935,537
2018-10-24 $10.08 $10.10 $9.67 $9.68 $9.24 1,412,395
2018-10-23 $10.16 $10.26 $10.06 $10.20 $9.74 1,618,959
2018-10-22 $10.60 $10.60 $10.44 $10.51 $10.04 1,045,281
2018-10-19 $10.47 $10.63 $10.46 $10.58 $10.10 2,001,385
2018-10-18 $10.95 $10.96 $10.58 $10.62 $10.14 1,424,656
2018-10-17 $11.14 $11.16 $11.00 $11.05 $10.55 1,811,002
2018-10-16 $11.54 $11.63 $11.46 $11.60 $11.08 1,273,325
2018-10-15 $11.11 $11.28 $11.11 $11.19 $10.69 1,162,023
2018-10-12 $11.27 $11.29 $11.01 $11.15 $10.65 1,291,710
2018-10-11 $11.30 $11.43 $11.11 $11.15 $10.65 1,475,778
2018-10-10 $11.53 $11.54 $11.25 $11.26 $10.75 1,402,389
2018-10-09 $11.60 $11.68 $11.53 $11.60 $11.08 1,154,459
2018-10-08 $11.53 $11.70 $11.50 $11.69 $11.16 1,212,443
2018-10-05 $11.93 $11.96 $11.76 $11.86 $11.33 1,056,940
2018-10-04 $12.13 $12.15 $11.97 $12.07 $11.53 1,040,145
2018-10-03 $12.05 $12.24 $12.02 $12.13 $11.58 1,855,196
2018-10-02 $11.76 $11.91 $11.74 $11.89 $11.35 1,661,125
2018-10-01 $12.03 $12.05 $11.79 $11.85 $11.32 1,075,739
2018-09-28 $12.00 $12.13 $11.98 $12.01 $11.47 957,381
2018-09-27 $12.32 $12.40 $12.24 $12.25 $11.70 739,519
2018-09-26 $12.34 $12.48 $12.31 $12.38 $11.82 834,945
2018-09-25 $12.52 $12.52 $12.42 $12.44 $11.88 646,254
2018-09-24 $12.65 $12.67 $12.49 $12.50 $11.94 1,390,380
2018-09-21 $12.46 $12.68 $12.43 $12.61 $12.04 2,616,564
2018-09-20 $12.49 $12.56 $12.23 $12.37 $11.81 1,433,896
2018-09-19 $12.05 $12.22 $12.04 $12.21 $11.66 988,528
2018-09-18 $11.96 $12.11 $11.95 $12.06 $11.52 693,882
2018-09-17 $11.85 $11.91 $11.82 $11.84 $11.31 1,030,156
2018-09-14 $11.52 $11.59 $11.47 $11.57 $11.05 1,274,654
2018-09-13 $11.70 $11.76 $11.57 $11.63 $11.11 1,291,374
2018-09-12 $11.85 $11.90 $11.77 $11.84 $11.31 792,919
2018-09-11 $11.70 $11.78 $11.66 $11.74 $11.21 583,261
2018-09-10 $11.82 $11.88 $11.80 $11.82 $11.29 1,246,343
2018-09-07 $11.47 $11.62 $11.46 $11.58 $11.06 1,193,622
2018-09-06 $11.70 $11.80 $11.63 $11.68 $11.15 995,122
2018-09-05 $11.68 $11.76 $11.59 $11.73 $11.20 1,617,916
2018-09-04 $11.77 $11.80 $11.66 $11.75 $11.22 1,270,126
2018-08-31 $12.06 $12.10 $11.92 $11.99 $11.45 1,027,137
2018-08-30 $12.23 $12.26 $12.08 $12.12 $11.57 1,093,906
2018-08-29 $12.28 $12.40 $12.18 $12.33 $11.77 1,568,186
2018-08-28 $12.19 $12.21 $12.10 $12.13 $11.58 990,796
2018-08-27 $11.74 $12.01 $11.73 $11.96 $11.42 1,541,535
2018-08-24 $11.65 $11.78 $11.61 $11.77 $11.24 1,083,544
2018-08-23 $11.58 $11.64 $11.52 $11.56 $11.04 1,154,966
2018-08-22 $11.66 $11.69 $11.58 $11.60 $11.08 1,364,146
2018-08-21 $11.72 $11.86 $11.72 $11.81 $11.28 1,205,165
2018-08-20 $11.72 $11.79 $11.67 $11.72 $11.19 1,217,261
2018-08-17 $11.26 $11.66 $11.22 $11.60 $11.08 2,169,878
2018-08-16 $11.36 $11.50 $11.36 $11.42 $10.91 1,492,170
2018-08-15 $11.31 $11.33 $11.11 $11.27 $10.76 1,521,465
2018-08-14 $11.45 $11.51 $11.40 $11.48 $10.96 1,032,603
2018-08-13 $11.46 $11.53 $11.32 $11.38 $10.87 1,432,869
2018-08-10 $11.35 $11.45 $11.29 $11.42 $10.91 2,155,441
2018-08-09 $11.84 $11.86 $11.66 $11.71 $11.18 1,623,903
2018-08-08 $12.09 $12.11 $11.92 $11.94 $11.40 1,235,058
2018-08-07 $12.07 $12.13 $12.04 $12.08 $11.54 1,775,855
2018-08-06 $11.81 $11.87 $11.75 $11.84 $11.31 1,738,229
2018-08-03 $11.85 $11.94 $11.80 $11.93 $11.39 3,557,519
2018-08-02 $11.71 $11.75 $11.62 $11.74 $11.21 2,754,494
2018-08-01 $11.91 $11.93 $11.65 $11.68 $11.15 2,811,327
2018-07-31 $11.76 $11.79 $11.67 $11.72 $11.19 2,367,278
2018-07-30 $11.68 $11.75 $11.58 $11.58 $11.06 3,293,563
2018-07-27 $11.59 $11.65 $11.51 $11.55 $11.03 2,180,679
2018-07-26 $11.28 $11.64 $11.28 $11.48 $10.96 3,790,811
2018-07-25 $10.47 $10.68 $10.43 $10.64 $10.16 2,140,762
2018-07-24 $10.41 $10.55 $10.34 $10.50 $10.03 3,294,620
2018-07-23 $10.12 $10.16 $10.09 $10.11 $9.65 3,533,506
2018-07-20 $10.21 $10.35 $10.21 $10.27 $9.81 1,367,014
2018-07-19 $10.23 $10.42 $10.20 $10.36 $9.89 2,019,127
2018-07-18 $10.36 $10.42 $10.35 $10.38 $9.91 1,247,476
2018-07-17 $10.19 $10.36 $10.18 $10.32 $9.86 1,670,284
2018-07-16 $10.42 $10.45 $10.26 $10.27 $9.81 1,434,721
2018-07-13 $10.36 $10.41 $10.29 $10.37 $9.90 1,888,126
2018-07-12 $10.31 $10.34 $10.20 $10.27 $9.81 2,234,969
2018-07-11 $10.28 $10.30 $10.09 $10.11 $9.65 2,410,427
2018-07-10 $10.77 $10.81 $10.64 $10.69 $10.21 2,886,869
2018-07-09 $10.26 $10.54 $10.24 $10.46 $9.99 2,831,229
2018-07-06 $10.17 $10.29 $10.15 $10.25 $9.79 1,373,611
2018-07-05 $10.27 $10.30 $10.20 $10.28 $9.82 2,305,040
2018-07-03 $10.49 $10.51 $10.31 $10.34 $9.87 818,579
2018-07-02 $10.34 $10.43 $10.31 $10.35 $9.88 1,067,367
2018-06-29 $10.51 $10.67 $10.50 $10.53 $10.06 1,408,892
2018-06-28 $10.35 $10.49 $10.34 $10.45 $9.98 1,043,146
2018-06-27 $10.69 $10.77 $10.49 $10.50 $10.03 3,592,177
2018-06-26 $10.48 $10.56 $10.41 $10.50 $10.03 2,955,043
2018-06-25 $10.61 $10.62 $10.46 $10.55 $10.08 1,625,431
2018-06-22 $10.71 $10.77 $10.63 $10.68 $10.20 1,349,798
2018-06-21 $10.61 $10.71 $10.53 $10.61 $10.13 1,674,149
2018-06-20 $10.83 $10.86 $10.70 $10.75 $10.27 1,856,730
2018-06-19 $10.93 $10.98 $10.87 $10.90 $10.41 4,106,004
2018-06-18 $11.15 $11.33 $11.13 $11.27 $10.76 1,455,051
2018-06-15 $11.56 $11.57 $11.44 $11.52 $11.00 1,851,676
2018-06-14 $11.76 $11.94 $11.66 $11.70 $11.17 1,825,492
2018-06-13 $12.03 $12.03 $11.77 $11.80 $11.27 2,046,076
2018-06-12 $12.06 $12.07 $11.86 $11.88 $11.35 1,326,098
2018-06-11 $11.81 $11.94 $11.79 $11.87 $11.34 1,563,091
2018-06-08 $11.53 $11.56 $11.43 $11.49 $10.97 1,287,248
2018-06-07 $11.93 $11.97 $11.72 $11.77 $11.24 1,011,770
2018-06-06 $11.63 $11.90 $11.60 $11.89 $11.35 1,480,157
2018-06-05 $11.75 $11.77 $11.54 $11.62 $11.10 1,701,573
2018-06-04 $11.79 $11.80 $11.65 $11.66 $11.14 983,153
2018-06-01 $11.76 $11.84 $11.66 $11.75 $11.22 1,141,781
2018-05-31 $11.75 $11.85 $11.63 $11.74 $11.21 2,371,915
2018-05-30 $11.78 $11.92 $11.64 $11.81 $11.28 2,913,384
2018-05-29 $11.77 $11.97 $11.63 $11.70 $11.17 2,296,340
2018-05-25 $12.38 $12.41 $12.20 $12.34 $11.78 1,559,913
2018-05-24 $12.55 $12.61 $12.39 $12.59 $12.02 1,240,159
2018-05-23 $12.54 $12.65 $12.47 $12.62 $12.05 1,825,329
2018-05-22 $12.89 $12.97 $12.81 $12.82 $12.24 1,272,663
2018-05-21 $12.99 $13.02 $12.86 $12.88 $12.30 1,855,146
2018-05-18 $12.36 $12.73 $12.36 $12.64 $12.07 2,121,024
2018-05-17 $12.21 $12.29 $12.19 $12.22 $11.67 983,737
2018-05-16 $12.18 $12.28 $12.03 $12.16 $11.61 1,878,824
2018-05-15 $12.31 $12.36 $12.21 $12.33 $11.77 848,174
2018-05-14 $12.48 $12.53 $12.41 $12.45 $11.89 872,388
2018-05-11 $12.48 $12.55 $12.45 $12.48 $11.92 831,785
2018-05-10 $12.27 $12.39 $12.20 $12.35 $11.79 1,744,689
2018-05-09 $12.52 $12.52 $12.40 $12.45 $11.89 804,005
2018-05-08 $12.37 $12.46 $12.36 $12.44 $11.88 1,161,995
2018-05-07 $12.52 $12.61 $12.50 $12.54 $11.98 800,043
2018-05-04 $12.28 $12.46 $12.28 $12.45 $11.89 1,090,083
2018-05-03 $12.33 $12.44 $12.22 $12.40 $11.84 2,644,624
2018-05-02 $12.40 $12.40 $12.18 $12.20 $11.65 1,792,674
2018-05-01 $12.27 $12.30 $11.91 $12.14 $11.59 1,413,439
2018-04-30 $12.24 $12.38 $12.22 $12.25 $11.70 1,794,239
2018-04-27 $12.32 $12.39 $12.22 $12.25 $11.70 3,067,752
2018-04-26 $11.98 $12.00 $11.70 $11.71 $11.18 2,384,210
2018-04-25 $11.82 $11.96 $11.81 $11.90 $11.36 1,958,203
2018-04-24 $12.53 $12.53 $11.79 $11.90 $11.36 3,925,584
2018-04-23 $12.31 $12.36 $12.26 $12.29 $11.74 936,158
2018-04-20 $12.60 $12.65 $12.47 $12.53 $11.80 1,855,547
2018-04-19 $12.78 $12.80 $12.64 $12.76 $12.02 1,868,380
2018-04-18 $12.70 $12.75 $12.62 $12.64 $11.90 954,934
2018-04-17 $12.64 $12.66 $12.56 $12.59 $11.86 1,942,124
2018-04-16 $12.38 $12.39 $12.25 $12.29 $11.57 1,084,364
2018-04-13 $12.43 $12.45 $12.24 $12.31 $11.59 2,172,083
2018-04-12 $12.15 $12.23 $12.08 $12.20 $11.49 1,648,664
2018-04-11 $12.05 $12.07 $11.85 $11.87 $11.18 2,054,622
2018-04-10 $11.96 $12.15 $11.91 $12.06 $11.36 2,260,574
2018-04-09 $11.78 $11.81 $11.62 $11.63 $10.95 1,359,387
2018-04-06 $11.79 $11.88 $11.59 $11.64 $10.96 2,031,828
2018-04-05 $12.15 $12.21 $12.10 $12.12 $11.41 2,456,871
2018-04-04 $11.53 $11.92 $11.52 $11.90 $11.21 3,212,497
2018-04-03 $12.08 $12.18 $12.01 $12.12 $11.41 1,647,593
2018-04-02 $12.35 $12.39 $11.96 $12.11 $11.41 1,299,453
2018-03-29 $12.45 $12.48 $12.28 $12.40 $11.68 1,699,873
2018-03-28 $12.22 $12.33 $12.05 $12.19 $11.48 1,285,192
2018-03-27 $12.36 $12.50 $12.13 $12.22 $11.51 2,130,895
2018-03-26 $12.44 $12.44 $12.13 $12.35 $11.63 2,107,788
2018-03-23 $12.46 $12.48 $12.17 $12.18 $11.47 2,698,041
2018-03-22 $12.64 $12.70 $12.31 $12.32 $11.60 2,026,240
2018-03-21 $13.01 $13.07 $12.94 $12.95 $12.20 2,114,648
2018-03-20 $12.99 $13.21 $12.91 $13.10 $12.34 3,667,254
2018-03-19 $13.42 $13.44 $13.19 $13.28 $12.51 854,649
2018-03-16 $13.59 $13.66 $13.45 $13.52 $12.73 1,874,336
2018-03-15 $13.51 $13.69 $13.46 $13.62 $12.83 1,720,918
2018-03-14 $13.43 $13.43 $13.20 $13.31 $12.54 2,386,339
2018-03-13 $13.54 $13.54 $13.27 $13.29 $12.52 2,677,622
2018-03-12 $13.70 $13.72 $13.50 $13.51 $12.72 2,425,299
2018-03-09 $13.58 $13.72 $13.56 $13.71 $12.91 1,702,399
2018-03-08 $13.55 $13.59 $13.41 $13.56 $12.77 1,666,748
2018-03-07 $13.35 $13.50 $13.31 $13.43 $12.65 1,437,322
2018-03-06 $13.51 $13.59 $13.44 $13.51 $12.72 1,601,943
2018-03-05 $12.95 $13.21 $12.92 $13.18 $12.41 1,439,896
2018-03-02 $13.08 $13.09 $12.84 $12.99 $12.23 2,685,336
2018-03-01 $13.49 $13.54 $13.13 $13.26 $12.49 1,656,017
2018-02-28 $13.75 $13.76 $13.45 $13.45 $12.67 1,117,955
2018-02-27 $13.75 $13.85 $13.66 $13.67 $12.87 2,047,990
2018-02-26 $14.08 $14.11 $14.00 $14.04 $13.22 1,160,363
2018-02-23 $13.94 $14.10 $13.91 $14.09 $13.27 977,659
2018-02-22 $14.11 $14.15 $13.91 $13.94 $13.13 1,447,758
2018-02-21 $14.23 $14.35 $14.11 $14.11 $13.29 1,353,287
2018-02-20 $14.25 $14.41 $14.19 $14.23 $13.40 3,333,059
2018-02-16 $14.09 $14.50 $14.08 $14.28 $13.45 2,608,539
2018-02-15 $14.19 $14.20 $13.86 $14.04 $13.22 1,098,300
2018-02-14 $13.59 $13.98 $13.57 $13.95 $13.14 2,036,679
2018-02-13 $13.65 $13.83 $13.61 $13.81 $13.01 1,686,704
2018-02-12 $13.51 $13.80 $13.50 $13.70 $12.90 2,029,622
2018-02-09 $13.48 $13.66 $13.11 $13.55 $12.76 2,777,296
2018-02-08 $13.87 $13.89 $13.35 $13.36 $12.58 2,618,423
2018-02-07 $14.10 $14.28 $14.07 $14.12 $13.30 2,232,290
2018-02-06 $13.97 $14.39 $13.86 $14.33 $13.50 4,208,190
2018-02-05 $14.80 $14.84 $13.88 $14.03 $13.21 5,689,216
2018-02-02 $15.26 $15.28 $15.03 $15.03 $14.16 2,130,918
2018-02-01 $15.37 $15.65 $15.31 $15.50 $14.60 4,048,497
2018-01-31 $14.87 $14.95 $14.65 $14.70 $13.84 2,448,650
2018-01-30 $14.62 $14.82 $14.52 $14.70 $13.84 4,849,464
2018-01-29 $15.02 $15.12 $15.00 $15.07 $14.19 2,397,128
2018-01-26 $15.01 $15.17 $14.98 $15.15 $14.27 1,477,493
2018-01-25 $15.09 $15.13 $14.95 $15.00 $14.13 1,673,051
2018-01-24 $14.89 $14.98 $14.76 $14.87 $14.00 1,567,117
2018-01-23 $14.96 $15.02 $14.90 $15.00 $14.13 1,351,010
2018-01-22 $14.90 $15.01 $14.87 $15.00 $14.13 1,312,534
2018-01-19 $15.01 $15.04 $14.83 $14.94 $14.07 1,504,406
2018-01-18 $14.90 $14.94 $14.83 $14.86 $14.00 2,137,911
2018-01-17 $14.77 $14.80 $14.67 $14.71 $13.85 1,340,840
2018-01-16 $14.87 $14.93 $14.70 $14.72 $13.86 1,745,955
2018-01-12 $14.89 $15.02 $14.84 $14.93 $14.06 2,949,052
2018-01-11 $14.38 $14.56 $14.38 $14.56 $13.71 1,842,495
2018-01-10 $14.43 $14.48 $14.22 $14.22 $13.39 1,810,903
2018-01-09 $14.27 $14.32 $14.17 $14.26 $13.43 1,749,432
2018-01-08 $14.13 $14.32 $14.10 $14.27 $13.44 2,254,935
2018-01-05 $14.05 $14.11 $13.96 $14.05 $13.23 2,076,046
2018-01-04 $14.06 $14.12 $13.92 $13.94 $13.13 2,938,064
2018-01-03 $13.47 $13.61 $13.45 $13.58 $12.79 1,409,929
2018-01-02 $13.38 $13.58 $13.32 $13.55 $12.76 1,714,919
2017-12-29 $13.45 $13.47 $13.38 $13.40 $12.62 712,810
2017-12-28 $13.50 $13.57 $13.43 $13.46 $12.68 1,189,732
2017-12-27 $13.40 $13.57 $13.40 $13.56 $12.77 959,550
2017-12-26 $13.49 $13.64 $13.49 $13.60 $12.81 795,786
2017-12-22 $13.40 $13.56 $13.39 $13.55 $12.76 1,105,276
2017-12-21 $13.41 $13.54 $13.39 $13.49 $12.70 712,889
2017-12-20 $13.33 $13.52 $13.32 $13.41 $12.63 1,840,150
2017-12-19 $13.36 $13.36 $13.23 $13.27 $12.50 1,414,567
2017-12-18 $13.34 $13.46 $13.28 $13.30 $12.53 2,419,096
2017-12-15 $13.04 $13.06 $12.91 $13.00 $12.24 2,791,524
2017-12-14 $13.13 $13.20 $13.01 $13.02 $12.26 1,719,485
2017-12-13 $13.10 $13.32 $13.10 $13.18 $12.41 3,029,480
2017-12-12 $12.96 $12.99 $12.92 $12.92 $12.17 1,122,876
2017-12-11 $13.05 $13.09 $13.01 $13.05 $12.29 1,409,498
2017-12-08 $13.12 $13.17 $13.02 $13.06 $12.30 3,334,267
2017-12-07 $12.85 $13.00 $12.82 $12.98 $12.22 1,511,096
2017-12-06 $12.97 $13.10 $12.89 $13.02 $12.26 1,681,310
2017-12-05 $13.14 $13.18 $13.05 $13.05 $12.29 2,757,229
2017-12-04 $12.93 $12.99 $12.85 $12.88 $12.13 2,951,836
2017-12-01 $12.86 $12.92 $12.73 $12.86 $12.11 3,192,239
2017-11-30 $12.73 $13.05 $12.71 $13.00 $12.24 5,553,670
2017-11-29 $12.91 $12.93 $12.78 $12.84 $12.09 6,317,719
2017-11-28 $12.77 $12.83 $12.70 $12.81 $12.06 1,768,326
2017-11-27 $12.87 $12.97 $12.81 $12.86 $12.11 1,790,849
2017-11-24 $13.08 $13.18 $13.08 $13.12 $12.36 1,193,374
2017-11-22 $13.19 $13.24 $13.01 $13.05 $12.29 2,575,798
2017-11-21 $12.93 $12.99 $12.91 $12.96 $12.21 1,404,848
2017-11-20 $12.59 $12.83 $12.59 $12.74 $12.00 1,188,057
2017-11-17 $12.57 $12.60 $12.49 $12.53 $11.80 972,943
2017-11-16 $12.60 $12.71 $12.58 $12.66 $11.92 1,250,613
2017-11-15 $12.61 $12.62 $12.48 $12.56 $11.83 943,410
2017-11-14 $13.01 $13.04 $12.86 $12.91 $12.16 1,745,297
2017-11-13 $12.76 $12.88 $12.75 $12.86 $12.11 1,213,039
2017-11-10 $12.93 $12.96 $12.82 $12.85 $12.10 894,045
2017-11-09 $12.70 $12.87 $12.67 $12.78 $12.04 3,122,492
2017-11-08 $12.89 $13.07 $12.86 $13.02 $12.26 1,414,168
2017-11-07 $13.00 $13.05 $12.87 $12.91 $12.16 1,959,084
2017-11-06 $13.09 $13.14 $13.03 $13.06 $12.30 1,970,363
2017-11-03 $13.12 $13.15 $13.02 $13.02 $12.26 2,626,715
2017-11-02 $13.00 $13.06 $12.97 $13.03 $12.27 1,602,718
2017-11-01 $13.36 $13.37 $13.04 $13.07 $12.31 3,449,985
2017-10-31 $12.62 $12.83 $12.58 $12.70 $11.96 5,380,392
2017-10-30 $12.03 $12.13 $12.03 $12.10 $11.40 875,023
2017-10-27 $12.01 $12.10 $11.98 $12.08 $11.38 1,011,853
2017-10-26 $12.08 $12.17 $12.06 $12.14 $11.43 1,096,272
2017-10-25 $12.21 $12.32 $12.14 $12.18 $11.47 1,203,734
2017-10-24 $12.22 $12.40 $12.16 $12.38 $11.66 2,510,808
2017-10-23 $11.94 $12.04 $11.92 $11.98 $11.28 1,354,701
2017-10-20 $12.03 $12.08 $11.97 $12.02 $11.32 677,463
2017-10-19 $11.86 $11.98 $11.82 $11.97 $11.27 1,403,304
2017-10-18 $11.92 $12.02 $11.90 $11.98 $11.28 1,672,309
2017-10-17 $11.96 $11.97 $11.87 $11.94 $11.25 1,631,926
2017-10-16 $11.93 $11.98 $11.91 $11.97 $11.27 1,089,848
2017-10-13 $11.85 $11.91 $11.81 $11.87 $11.18 972,085
2017-10-12 $12.07 $12.08 $11.90 $11.90 $11.21 1,420,636
2017-10-11 $12.02 $12.04 $11.98 $11.99 $11.29 1,004,116
2017-10-10 $11.92 $11.98 $11.88 $11.95 $11.25 968,733
2017-10-09 $11.89 $11.92 $11.86 $11.91 $11.22 1,057,533
2017-10-06 $11.84 $11.94 $11.84 $11.91 $11.22 1,190,517
2017-10-05 $12.02 $12.07 $11.97 $12.01 $11.31 1,095,023
2017-10-04 $12.18 $12.22 $12.12 $12.19 $11.48 693,698
2017-10-03 $12.16 $12.27 $12.14 $12.25 $11.54 2,062,171
2017-10-02 $12.12 $12.22 $12.09 $12.19 $11.48 1,141,411
2017-09-29 $11.98 $12.05 $11.96 $12.01 $11.31 384,289
2017-09-28 $11.99 $12.02 $11.94 $11.96 $11.26 384,754
2017-09-27 $11.88 $11.98 $11.86 $11.94 $11.25 657,460
2017-09-26 $11.86 $11.97 $11.79 $11.95 $11.25 1,554,950
2017-09-25 $11.95 $11.95 $11.82 $11.87 $11.18 460,718
2017-09-22 $11.97 $12.02 $11.96 $11.98 $11.28 350,028
2017-09-21 $11.94 $12.03 $11.94 $11.98 $11.28 433,392
2017-09-20 $11.95 $12.03 $11.92 $11.98 $11.28 523,755
2017-09-19 $11.86 $11.96 $11.85 $11.95 $11.25 365,734
2017-09-18 $11.72 $11.79 $11.71 $11.78 $11.09 650,550
2017-09-15 $11.60 $11.66 $11.58 $11.66 $10.98 1,162,779
2017-09-14 $11.50 $11.57 $11.49 $11.57 $10.90 631,177
2017-09-13 $11.55 $11.59 $11.48 $11.50 $10.83 707,726
2017-09-12 $11.58 $11.64 $11.50 $11.52 $10.85 1,950,760
2017-09-11 $11.58 $11.61 $11.50 $11.53 $10.86 1,699,056
2017-09-08 $11.40 $11.43 $11.37 $11.38 $10.72 581,607
2017-09-07 $11.29 $11.30 $11.23 $11.26 $10.60 592,920
2017-09-06 $11.28 $11.30 $11.25 $11.26 $10.60 583,304
2017-09-05 $11.32 $11.36 $11.19 $11.22 $10.57 1,200,450
2017-09-01 $11.41 $11.41 $11.32 $11.32 $10.66 622,441
2017-08-31 $11.25 $11.37 $11.25 $11.36 $10.70 1,056,908
2017-08-30 $11.11 $11.17 $11.09 $11.15 $10.50 736,031
2017-08-29 $10.90 $11.04 $10.87 $11.00 $10.36 622,054
2017-08-28 $11.09 $11.09 $10.98 $10.99 $10.35 1,272,117
2017-08-25 $11.03 $11.10 $10.99 $11.08 $10.44 973,444
2017-08-24 $11.16 $11.17 $10.94 $10.96 $10.32 2,618,650
2017-08-23 $11.17 $11.25 $11.15 $11.19 $10.54 546,877
2017-08-22 $11.19 $11.29 $11.17 $11.28 $10.62 338,794
2017-08-21 $11.15 $11.20 $11.11 $11.17 $10.52 375,961
2017-08-18 $11.09 $11.24 $10.98 $11.22 $10.57 1,079,611
2017-08-17 $11.49 $11.52 $11.28 $11.28 $10.62 1,094,278
2017-08-16 $11.46 $11.49 $11.42 $11.43 $10.76 499,527
2017-08-15 $11.51 $11.54 $11.41 $11.42 $10.76 654,014
2017-08-14 $11.48 $11.57 $11.47 $11.51 $10.84 630,200
2017-08-11 $11.42 $11.48 $11.35 $11.35 $10.69 1,088,122
2017-08-10 $11.72 $11.75 $11.52 $11.52 $10.85 1,376,338
2017-08-09 $11.72 $11.82 $11.71 $11.76 $11.08 746,286
2017-08-08 $11.74 $11.79 $11.69 $11.71 $11.03 950,282
2017-08-07 $11.68 $11.77 $11.67 $11.73 $11.05 785,393
2017-08-04 $11.68 $11.70 $11.59 $11.61 $10.93 590,550
2017-08-03 $11.57 $11.65 $11.57 $11.60 $10.92 912,502
2017-08-02 $11.54 $11.55 $11.46 $11.53 $10.86 749,367
2017-08-01 $11.57 $11.61 $11.51 $11.54 $10.87 781,305
2017-07-31 $11.44 $11.56 $11.42 $11.52 $10.85 1,063,792
2017-07-28 $11.44 $11.47 $11.35 $11.45 $10.78 970,786
2017-07-27 $11.49 $11.51 $11.38 $11.47 $10.80 1,332,937
2017-07-26 $11.23 $11.67 $11.21 $11.54 $10.87 2,137,937
2017-07-25 $11.73 $11.74 $11.49 $11.59 $10.92 2,230,363
2017-07-24 $11.58 $11.69 $11.50 $11.69 $11.01 2,205,156
2017-07-21 $11.67 $11.68 $11.52 $11.65 $10.97 1,955,123
2017-07-20 $11.82 $11.95 $11.77 $11.86 $11.17 2,990,669
2017-07-19 $12.03 $12.06 $11.95 $12.01 $11.31 826,760
2017-07-18 $11.91 $11.99 $11.88 $11.99 $11.29 762,269
2017-07-17 $11.87 $11.94 $11.86 $11.91 $11.22 683,185
2017-07-14 $11.87 $12.00 $11.84 $11.96 $11.26 832,619
2017-07-13 $11.92 $11.93 $11.77 $11.77 $11.08 1,838,828
2017-07-12 $12.10 $12.13 $11.95 $11.98 $11.28 2,007,376
2017-07-11 $11.85 $12.03 $11.85 $12.00 $11.30 1,433,185
2017-07-10 $11.70 $11.89 $11.70 $11.80 $11.11 1,843,049
2017-07-07 $11.55 $11.64 $11.51 $11.62 $10.94 1,113,122
2017-07-06 $11.53 $11.69 $11.49 $11.65 $10.97 1,345,818
2017-07-05 $11.57 $11.62 $11.50 $11.60 $10.92 3,322,056
2017-07-03 $11.63 $11.65 $11.56 $11.57 $10.90 2,469,650
2017-06-30 $11.37 $11.41 $11.31 $11.38 $10.72 705,989
2017-06-29 $11.35 $11.39 $11.14 $11.25 $10.60 2,179,194
2017-06-28 $11.49 $11.62 $11.49 $11.61 $10.93 859,288
2017-06-27 $11.47 $11.47 $11.35 $11.37 $10.71 585,418
2017-06-26 $11.64 $11.65 $11.46 $11.50 $10.83 930,332
2017-06-23 $11.35 $11.42 $11.31 $11.38 $10.72 1,079,747
2017-06-22 $11.44 $11.50 $11.43 $11.44 $10.77 913,234
2017-06-21 $11.58 $11.61 $11.51 $11.54 $10.87 1,651,914
2017-06-20 $11.58 $11.63 $11.54 $11.55 $10.88 1,216,688
2017-06-19 $11.77 $11.79 $11.55 $11.58 $10.91 4,693,696
2017-06-16 $11.76 $11.77 $11.59 $11.63 $10.95 4,351,915
2017-06-15 $11.31 $11.53 $11.29 $11.51 $10.84 2,476,575
2017-06-14 $11.29 $11.30 $11.13 $11.17 $10.52 1,595,087
2017-06-13 $11.25 $11.35 $11.21 $11.26 $10.60 1,525,279
2017-06-12 $11.27 $11.29 $11.20 $11.25 $10.60 901,834
2017-06-09 $11.40 $11.57 $11.36 $11.41 $10.75 2,580,175
2017-06-08 $11.10 $11.22 $11.07 $11.20 $10.55 1,501,654
2017-06-07 $11.10 $11.12 $10.99 $11.05 $10.41 1,021,058
2017-06-06 $10.80 $11.19 $10.78 $11.09 $10.44 1,917,866
2017-06-05 $11.04 $11.11 $11.02 $11.11 $10.46 1,578,269
2017-06-02 $11.24 $11.26 $11.15 $11.22 $10.57 1,343,411
2017-06-01 $11.17 $11.30 $11.14 $11.27 $10.61 1,097,492
2017-05-31 $11.28 $11.30 $11.10 $11.18 $10.53 1,516,990
2017-05-30 $11.21 $11.25 $11.16 $11.18 $10.53 911,450
2017-05-26 $11.49 $11.50 $11.42 $11.43 $10.76 1,041,834
2017-05-25 $11.30 $11.37 $11.28 $11.31 $10.65 904,149
2017-05-24 $11.10 $11.25 $11.08 $11.25 $10.60 906,863
2017-05-23 $11.15 $11.24 $11.14 $11.22 $10.57 1,511,128
2017-05-22 $11.20 $11.20 $11.07 $11.09 $10.44 890,176
2017-05-19 $11.13 $11.27 $11.10 $11.18 $10.53 2,373,195
2017-05-18 $10.40 $10.64 $10.36 $10.60 $9.98 2,269,312
2017-05-17 $10.81 $10.84 $10.54 $10.54 $9.93 2,265,062
2017-05-16 $10.95 $11.01 $10.89 $11.00 $10.36 2,710,024
2017-05-15 $10.79 $10.86 $10.78 $10.80 $10.17 2,025,624
2017-05-12 $10.75 $10.79 $10.69 $10.72 $10.10 1,067,270
2017-05-11 $10.57 $10.79 $10.54 $10.73 $10.11 2,732,451
2017-05-10 $10.70 $10.76 $10.65 $10.76 $10.13 1,825,968
2017-05-09 $10.85 $10.86 $10.77 $10.81 $10.18 831,089
2017-05-08 $10.83 $10.86 $10.74 $10.85 $10.22 1,771,162
2017-05-05 $10.95 $11.05 $10.93 $11.03 $10.39 1,295,597
2017-05-04 $11.02 $11.02 $10.95 $11.00 $10.36 3,152,297
2017-05-03 $10.99 $10.99 $10.87 $10.95 $10.31 1,743,841
2017-05-02 $11.19 $11.24 $11.04 $11.06 $10.42 4,244,660
2017-05-01 $11.27 $11.30 $11.15 $11.17 $10.52 2,124,624
2017-04-28 $11.13 $11.15 $11.03 $11.10 $10.45 4,200,806
2017-04-27 $10.64 $10.81 $10.61 $10.76 $10.13 2,298,766
2017-04-26 $10.77 $10.90 $10.74 $10.80 $10.17 2,734,323
2017-04-25 $10.72 $10.78 $10.65 $10.66 $10.04 2,124,105
2017-04-24 $10.31 $10.42 $10.29 $10.41 $9.80 1,069,455
2017-04-21 $10.06 $10.07 $9.94 $10.00 $9.22 1,831,327
2017-04-20 $9.95 $10.09 $9.94 $10.06 $9.28 1,698,309
2017-04-19 $9.92 $9.97 $9.86 $9.87 $9.10 933,132
2017-04-18 $9.77 $9.84 $9.72 $9.79 $9.03 1,186,828
2017-04-17 $9.89 $9.92 $9.84 $9.92 $9.15 806,597
2017-04-13 $9.94 $9.99 $9.81 $9.82 $9.06 1,614,521
2017-04-12 $9.99 $10.00 $9.85 $9.88 $9.11 1,623,654
2017-04-11 $9.85 $9.87 $9.70 $9.86 $9.09 962,868
2017-04-10 $9.92 $9.94 $9.80 $9.86 $9.09 1,334,488
2017-04-07 $9.88 $10.05 $9.88 $9.95 $9.18 1,756,285
2017-04-06 $9.79 $9.87 $9.78 $9.81 $9.05 1,305,597
2017-04-05 $9.56 $9.73 $9.56 $9.63 $8.88 1,588,159
2017-04-04 $9.44 $9.50 $9.36 $9.47 $8.73 1,497,478
2017-04-03 $9.63 $9.64 $9.42 $9.50 $8.76 596,889
2017-03-31 $9.61 $9.69 $9.58 $9.64 $8.89 469,013
2017-03-30 $9.60 $9.66 $9.59 $9.65 $8.90 467,696
2017-03-29 $9.62 $9.66 $9.62 $9.66 $8.91 499,025
2017-03-28 $9.54 $9.68 $9.52 $9.65 $8.90 645,296
2017-03-27 $9.50 $9.55 $9.45 $9.51 $8.77 792,180
2017-03-24 $9.72 $9.76 $9.64 $9.69 $8.94 922,189
2017-03-23 $9.54 $9.70 $9.54 $9.66 $8.91 867,723
2017-03-22 $9.47 $9.54 $9.43 $9.49 $8.75 1,320,975
2017-03-21 $9.80 $9.80 $9.45 $9.46 $8.73 1,679,442
2017-03-20 $9.76 $9.79 $9.70 $9.72 $8.96 1,086,855
2017-03-17 $9.75 $9.78 $9.70 $9.74 $8.98 2,602,106
2017-03-16 $9.83 $9.91 $9.77 $9.87 $9.10 3,185,231
2017-03-15 $9.68 $9.80 $9.65 $9.78 $9.02 1,055,734
2017-03-14 $9.52 $9.54 $9.44 $9.47 $8.73 847,630
2017-03-13 $9.66 $9.75 $9.61 $9.66 $8.91 1,994,676
2017-03-10 $9.68 $9.69 $9.56 $9.64 $8.89 1,268,740
2017-03-09 $9.67 $9.75 $9.56 $9.63 $8.88 2,384,755
2017-03-08 $9.50 $9.56 $9.46 $9.47 $8.73 1,071,804
2017-03-07 $9.42 $9.44 $9.36 $9.40 $8.67 429,988
2017-03-06 $9.46 $9.48 $9.41 $9.46 $8.73 573,048
2017-03-03 $9.48 $9.55 $9.42 $9.52 $8.78 999,047
2017-03-02 $9.44 $9.48 $9.39 $9.40 $8.67 1,198,638
2017-03-01 $9.43 $9.53 $9.40 $9.50 $8.76 805,393
2017-02-28 $9.22 $9.30 $9.20 $9.24 $8.52 2,199,914
2017-02-27 $9.26 $9.38 $9.23 $9.33 $8.61 787,523
2017-02-24 $9.19 $9.25 $9.15 $9.17 $8.46 1,028,134
2017-02-23 $9.37 $9.40 $9.20 $9.25 $8.53 4,724,668
2017-02-22 $9.48 $9.55 $9.39 $9.42 $8.69 2,381,706
2017-02-21 $9.41 $9.48 $9.37 $9.48 $8.74 1,396,470
2017-02-17 $9.57 $9.57 $9.34 $9.43 $8.70 1,834,576
2017-02-16 $9.32 $9.43 $9.30 $9.40 $8.67 713,018
2017-02-15 $9.35 $9.48 $9.34 $9.46 $8.73 1,245,955
2017-02-14 $9.48 $9.56 $9.45 $9.54 $8.80 918,764
2017-02-13 $9.55 $9.61 $9.54 $9.56 $8.82 1,056,961
2017-02-10 $9.47 $9.59 $9.46 $9.56 $8.82 1,553,440
2017-02-09 $9.51 $9.60 $9.50 $9.58 $8.84 964,367
2017-02-08 $9.61 $9.65 $9.41 $9.61 $8.86 1,770,381
2017-02-07 $9.63 $9.67 $9.61 $9.62 $8.87 1,775,336
2017-02-06 $9.52 $9.57 $9.47 $9.51 $8.77 3,187,443
2017-02-03 $9.32 $9.35 $9.24 $9.27 $8.55 1,020,906
2017-02-02 $9.19 $9.30 $9.16 $9.21 $8.49 1,771,827
2017-02-01 $8.90 $8.96 $8.74 $8.91 $8.22 2,548,081
2017-01-31 $8.98 $9.02 $8.84 $8.96 $8.26 2,187,973
2017-01-30 $9.11 $9.15 $8.99 $9.09 $8.38 1,976,287
2017-01-27 $9.31 $9.31 $9.22 $9.30 $8.58 1,088,177
2017-01-26 $9.23 $9.30 $9.21 $9.22 $8.50 1,805,411
2017-01-25 $9.44 $9.51 $9.33 $9.36 $8.63 2,180,917
2017-01-24 $9.41 $9.48 $9.38 $9.46 $8.73 1,286,202
2017-01-23 $9.28 $9.31 $9.22 $9.31 $8.59 889,562
2017-01-20 $9.12 $9.26 $9.11 $9.25 $8.53 2,022,089
2017-01-19 $9.00 $9.06 $8.96 $9.04 $8.34 1,044,495
2017-01-18 $9.02 $9.03 $8.96 $9.01 $8.31 1,049,556
2017-01-17 $8.94 $8.99 $8.94 $8.95 $8.25 1,059,411
2017-01-13 $9.07 $9.10 $9.02 $9.07 $8.37 2,091,531
2017-01-12 $8.95 $8.97 $8.79 $8.89 $8.20 2,837,414
2017-01-11 $8.88 $8.94 $8.85 $8.94 $8.25 952,268
2017-01-10 $8.90 $8.97 $8.88 $8.92 $8.23 1,453,688
2017-01-09 $8.71 $8.80 $8.65 $8.71 $8.03 1,648,597
2017-01-06 $8.95 $8.99 $8.92 $8.94 $8.25 517,290
2017-01-05 $8.88 $8.98 $8.87 $8.94 $8.25 1,472,810
2017-01-04 $8.62 $8.70 $8.57 $8.67 $8.00 2,668,563
2017-01-03 $8.76 $8.81 $8.65 $8.69 $8.01 735,376
2016-12-30 $8.76 $8.78 $8.66 $8.69 $8.01 762,896
2016-12-29 $8.62 $8.71 $8.62 $8.64 $7.97 406,244
2016-12-28 $8.59 $8.65 $8.56 $8.59 $7.92 771,062
2016-12-27 $8.58 $8.66 $8.56 $8.63 $7.96 884,921
2016-12-23 $8.56 $8.65 $8.54 $8.63 $7.96 1,198,281
2016-12-22 $8.66 $8.79 $8.65 $8.77 $8.09 3,002,113
2016-12-21 $8.71 $8.73 $8.67 $8.69 $8.01 1,015,433
2016-12-20 $8.56 $8.64 $8.53 $8.63 $7.96 564,106
2016-12-19 $8.65 $8.68 $8.61 $8.61 $7.94 533,150
2016-12-16 $8.54 $8.70 $8.54 $8.61 $7.94 976,603
2016-12-15 $8.44 $8.61 $8.40 $8.61 $7.94 854,317
2016-12-14 $8.68 $8.69 $8.48 $8.49 $7.83 816,163
2016-12-13 $8.76 $8.81 $8.71 $8.75 $8.07 1,216,338
2016-12-12 $8.73 $8.77 $8.64 $8.69 $8.01 778,311
2016-12-09 $8.63 $8.77 $8.63 $8.75 $8.07 2,055,002
2016-12-08 $8.93 $9.04 $8.88 $8.96 $8.26 1,637,232
2016-12-07 $8.93 $9.25 $8.91 $9.15 $8.44 2,338,369
2016-12-06 $8.88 $9.06 $8.88 $9.06 $8.36 875,141
2016-12-05 $8.85 $8.99 $8.83 $8.93 $8.24 1,679,263
2016-12-02 $8.44 $8.61 $8.42 $8.59 $7.92 1,340,744
2016-12-01 $8.53 $8.60 $8.46 $8.53 $7.87 1,721,497
2016-11-30 $8.52 $8.57 $8.49 $8.53 $7.87 916,857
2016-11-29 $8.46 $8.55 $8.45 $8.51 $7.85 719,125
2016-11-28 $8.51 $8.55 $8.37 $8.42 $7.77 1,228,448
2016-11-25 $8.54 $8.57 $8.49 $8.56 $7.89 386,296
2016-11-23 $8.55 $8.67 $8.52 $8.63 $7.96 1,457,746
2016-11-22 $8.20 $8.25 $8.13 $8.23 $7.59 1,483,319
2016-11-21 $7.92 $8.02 $7.91 $7.98 $7.36 877,032
2016-11-18 $7.92 $7.94 $7.85 $7.86 $7.25 581,430
2016-11-17 $7.96 $8.06 $7.95 $7.99 $7.37 912,136
2016-11-16 $7.95 $8.07 $7.95 $8.04 $7.42 681,492
2016-11-15 $7.92 $8.03 $7.88 $8.00 $7.38 571,823
2016-11-14 $7.86 $7.98 $7.84 $7.89 $7.28 1,627,287
2016-11-11 $7.94 $7.97 $7.86 $7.94 $7.32 921,048
2016-11-10 $8.02 $8.20 $7.94 $8.08 $7.45 3,107,034
2016-11-09 $7.45 $7.83 $7.45 $7.78 $7.18 1,727,097
2016-11-08 $7.27 $7.46 $7.26 $7.44 $6.86 764,718
2016-11-07 $7.26 $7.40 $7.25 $7.40 $6.83 794,344
2016-11-04 $7.15 $7.21 $7.09 $7.17 $6.61 1,176,215
2016-11-03 $7.27 $7.29 $7.18 $7.21 $6.65 842,315
2016-11-02 $7.26 $7.35 $7.24 $7.30 $6.73 1,384,960
2016-11-01 $7.59 $7.59 $7.36 $7.40 $6.83 2,088,539
2016-10-31 $7.75 $7.87 $7.57 $7.78 $7.18 1,585,663
2016-10-28 $7.75 $7.77 $7.66 $7.70 $7.10 1,749,965
2016-10-27 $7.62 $7.64 $7.53 $7.53 $6.94 930,694
2016-10-26 $7.60 $7.67 $7.57 $7.60 $7.01 804,470
2016-10-25 $7.57 $7.64 $7.55 $7.59 $7.00 399,253
2016-10-24 $7.72 $7.73 $7.56 $7.57 $6.98 1,248,307
2016-10-21 $7.64 $7.68 $7.62 $7.65 $7.06 1,138,438
2016-10-20 $7.62 $7.67 $7.60 $7.63 $7.04 1,099,553
2016-10-19 $7.66 $7.70 $7.64 $7.68 $7.08 761,221
2016-10-18 $7.66 $7.70 $7.62 $7.67 $7.07 1,775,191
2016-10-17 $7.47 $7.52 $7.43 $7.49 $6.91 842,195
2016-10-14 $7.47 $7.52 $7.44 $7.48 $6.90 1,130,180
2016-10-13 $7.31 $7.45 $7.27 $7.39 $6.82 839,105
2016-10-12 $7.53 $7.57 $7.49 $7.54 $6.95 1,291,226
2016-10-11 $7.43 $7.47 $7.35 $7.39 $6.82 1,397,161
2016-10-10 $7.42 $7.47 $7.40 $7.42 $6.84 660,794
2016-10-07 $7.41 $7.41 $7.28 $7.34 $6.77 887,505
2016-10-06 $7.31 $7.38 $7.26 $7.34 $6.77 707,924
2016-10-05 $7.32 $7.36 $7.27 $7.35 $6.78 1,056,545
2016-10-04 $7.22 $7.24 $7.12 $7.15 $6.59 1,177,571
2016-10-03 $7.12 $7.23 $7.11 $7.21 $6.65 1,261,789
2016-09-30 $7.11 $7.25 $7.03 $7.22 $6.66 1,421,064
2016-09-29 $7.15 $7.21 $6.98 $7.06 $6.51 1,472,612
2016-09-28 $7.07 $7.13 $7.00 $7.12 $6.57 1,195,675
2016-09-27 $6.95 $7.06 $6.93 $7.04 $6.49 591,236
2016-09-26 $7.15 $7.19 $7.10 $7.10 $6.55 704,198
2016-09-23 $7.31 $7.35 $7.27 $7.29 $6.72 547,704
2016-09-22 $7.48 $7.50 $7.34 $7.37 $6.80 1,759,269
2016-09-21 $7.15 $7.23 $7.13 $7.21 $6.65 543,326
2016-09-20 $7.15 $7.15 $7.05 $7.08 $6.53 615,073
2016-09-19 $7.16 $7.19 $7.09 $7.12 $6.57 502,446
2016-09-16 $7.12 $7.14 $7.05 $7.12 $6.57 1,324,165
2016-09-15 $7.13 $7.28 $7.11 $7.25 $6.69 898,915
2016-09-14 $7.15 $7.21 $7.13 $7.15 $6.59 767,660
2016-09-13 $7.17 $7.20 $7.03 $7.08 $6.53 1,215,304
2016-09-12 $7.14 $7.28 $7.12 $7.27 $6.71 650,213
2016-09-09 $7.35 $7.36 $7.22 $7.25 $6.69 943,275
2016-09-08 $7.31 $7.45 $7.28 $7.41 $6.83 1,087,263
2016-09-07 $7.37 $7.40 $7.30 $7.32 $6.75 755,514
2016-09-06 $7.45 $7.47 $7.34 $7.38 $6.81 685,195
2016-09-02 $7.41 $7.47 $7.38 $7.45 $6.87 495,686
2016-09-01 $7.39 $7.41 $7.27 $7.34 $6.77 1,076,201
2016-08-31 $7.30 $7.35 $7.28 $7.32 $6.75 605,529
2016-08-30 $7.38 $7.43 $7.33 $7.34 $6.77 512,290
2016-08-29 $7.32 $7.40 $7.29 $7.35 $6.78 628,205
2016-08-26 $7.48 $7.57 $7.36 $7.42 $6.84 707,002
2016-08-25 $7.46 $7.49 $7.41 $7.45 $6.87 497,562
2016-08-24 $7.62 $7.65 $7.54 $7.55 $6.96 698,490
2016-08-23 $7.59 $7.66 $7.59 $7.59 $7.00 735,122
2016-08-22 $7.46 $7.54 $7.42 $7.51 $6.93 1,003,816
2016-08-19 $7.42 $7.67 $7.36 $7.64 $7.05 2,805,336
2016-08-18 $7.62 $7.66 $7.57 $7.61 $7.02 1,500,546
2016-08-17 $7.50 $7.51 $7.40 $7.47 $6.89 723,961
2016-08-16 $7.48 $7.59 $7.47 $7.53 $6.94 1,016,402
2016-08-15 $7.41 $7.49 $7.39 $7.46 $6.88 1,171,835
2016-08-12 $7.51 $7.53 $7.34 $7.41 $6.83 1,758,107
2016-08-11 $7.45 $7.47 $7.39 $7.42 $6.84 1,142,234
2016-08-10 $7.59 $7.62 $7.48 $7.52 $6.94 1,714,469
2016-08-09 $7.34 $7.42 $7.33 $7.36 $6.79 1,655,755
2016-08-08 $7.10 $7.15 $7.10 $7.13 $6.58 773,004
2016-08-05 $7.01 $7.09 $6.99 $7.07 $6.52 674,771
2016-08-04 $6.97 $7.03 $6.93 $6.98 $6.44 846,615
2016-08-03 $6.86 $6.99 $6.85 $6.95 $6.41 741,817
2016-08-02 $6.89 $6.92 $6.77 $6.81 $6.28 1,451,717
2016-08-01 $7.12 $7.13 $6.99 $7.01 $6.47 954,274
2016-07-29 $7.19 $7.21 $7.04 $7.13 $6.58 1,136,577
2016-07-28 $7.27 $7.32 $7.15 $7.19 $6.63 2,309,638
2016-07-27 $7.16 $7.22 $7.10 $7.16 $6.60 1,818,111
2016-07-26 $7.10 $7.17 $6.96 $6.99 $6.45 4,564,174
2016-07-25 $6.53 $6.58 $6.49 $6.52 $6.01 3,406,707
2016-07-22 $6.82 $6.83 $6.71 $6.72 $6.20 2,738,228
2016-07-21 $6.87 $6.95 $6.85 $6.89 $6.35 1,158,989
2016-07-20 $6.78 $6.88 $6.72 $6.83 $6.30 1,102,259
2016-07-19 $6.75 $6.81 $6.72 $6.75 $6.23 878,637
2016-07-18 $6.79 $6.90 $6.74 $6.87 $6.34 840,624
2016-07-15 $6.90 $6.95 $6.89 $6.92 $6.38 644,679
2016-07-14 $6.85 $6.92 $6.82 $6.90 $6.36 2,175,160
2016-07-13 $6.87 $6.90 $6.75 $6.79 $6.26 2,863,184
2016-07-12 $6.72 $6.83 $6.71 $6.78 $6.25 3,912,844
2016-07-11 $6.52 $6.63 $6.52 $6.58 $6.07 3,256,656
2016-07-08 $6.44 $6.50 $6.38 $6.47 $5.97 3,357,017
2016-07-07 $6.30 $6.45 $6.26 $6.36 $5.87 6,466,633
2016-07-06 $6.61 $6.67 $6.47 $6.65 $6.13 3,196,681
2016-07-05 $7.11 $7.13 $6.71 $6.76 $6.23 2,137,289
2016-07-01 $7.22 $7.28 $7.19 $7.23 $6.67 917,288
2016-06-30 $7.14 $7.21 $7.06 $7.15 $6.59 3,136,020
2016-06-29 $7.10 $7.13 $7.00 $7.09 $6.54 1,290,449
2016-06-28 $7.16 $7.18 $6.94 $7.05 $6.50 2,240,654
2016-06-27 $6.95 $6.97 $6.74 $6.80 $6.27 1,803,682
2016-06-24 $6.97 $7.14 $6.96 $7.00 $6.46 2,803,194
2016-06-23 $7.77 $7.80 $7.65 $7.73 $7.13 2,129,340
2016-06-22 $7.52 $7.54 $7.39 $7.39 $6.82 1,027,673
2016-06-21 $7.51 $7.54 $7.40 $7.46 $6.88 1,828,922
2016-06-20 $7.74 $7.75 $7.47 $7.48 $6.90 4,149,482
2016-06-17 $7.28 $7.48 $7.26 $7.45 $6.87 2,362,338
2016-06-16 $6.99 $7.09 $6.84 $7.07 $6.52 3,640,071
2016-06-15 $7.18 $7.30 $7.17 $7.20 $6.64 1,538,018
2016-06-14 $7.12 $7.18 $7.00 $7.08 $6.53 1,868,323
2016-06-13 $7.28 $7.46 $7.26 $7.26 $6.70 1,297,851
2016-06-10 $7.51 $7.52 $7.30 $7.34 $6.77 1,866,775
2016-06-09 $7.65 $7.77 $7.64 $7.72 $7.12 1,856,311
2016-06-08 $7.84 $7.91 $7.79 $7.89 $7.28 1,213,561
2016-06-07 $7.79 $7.84 $7.77 $7.77 $7.17 1,862,694
2016-06-06 $7.60 $7.91 $7.60 $7.86 $7.25 6,004,188
2016-06-03 $7.34 $7.48 $7.32 $7.45 $6.87 3,030,236
2016-06-02 $7.07 $7.12 $7.05 $7.11 $6.56 931,598
2016-06-01 $7.00 $7.06 $6.97 $7.06 $6.51 886,187
2016-05-31 $7.13 $7.20 $7.02 $7.07 $6.52 1,276,047
2016-05-27 $7.05 $7.05 $6.98 $7.02 $6.47 975,692
2016-05-26 $7.16 $7.17 $7.08 $7.14 $6.59 2,378,518
2016-05-25 $6.95 $7.07 $6.92 $7.00 $6.46 2,779,297
2016-05-24 $6.78 $6.91 $6.78 $6.91 $6.37 1,181,837
2016-05-23 $6.62 $6.76 $6.61 $6.72 $6.20 1,432,380
2016-05-20 $6.84 $6.86 $6.66 $6.67 $6.15 2,096,975
2016-05-19 $6.77 $6.81 $6.70 $6.73 $6.21 1,815,218
2016-05-18 $6.75 $6.89 $6.75 $6.78 $6.25 1,930,939
2016-05-17 $6.88 $6.91 $6.79 $6.80 $6.27 2,039,107
2016-05-16 $6.92 $7.04 $6.92 $6.98 $6.44 1,212,409
2016-05-13 $7.06 $7.11 $6.99 $7.02 $6.47 2,368,261
2016-05-12 $7.16 $7.18 $7.04 $7.10 $6.55 3,624,473
2016-05-11 $7.09 $7.24 $7.06 $7.14 $6.59 3,988,244
2016-05-10 $6.92 $7.25 $6.89 $7.17 $6.61 4,010,805
2016-05-09 $6.92 $6.92 $6.82 $6.88 $6.35 1,713,315
2016-05-06 $7.00 $7.12 $6.96 $7.09 $6.54 1,891,010
2016-05-05 $7.29 $7.30 $7.15 $7.17 $6.61 1,538,444
2016-05-04 $7.30 $7.42 $7.22 $7.26 $6.70 1,822,590
2016-05-03 $7.35 $7.38 $7.25 $7.31 $6.74 2,284,643
2016-05-02 $7.89 $7.89 $7.69 $7.71 $7.11 3,035,267
2016-04-29 $7.40 $7.81 $7.40 $7.74 $7.14 2,498,236
2016-04-28 $7.34 $7.56 $7.31 $7.45 $6.87 2,089,082
2016-04-27 $7.37 $7.52 $7.37 $7.47 $6.89 3,521,466
2016-04-26 $7.34 $7.37 $7.27 $7.36 $6.79 2,319,246
2016-04-25 $7.19 $7.23 $7.12 $7.18 $6.62 722,899
2016-04-22 $7.31 $7.44 $7.28 $7.41 $6.71 2,084,883
2016-04-21 $7.46 $7.50 $7.40 $7.45 $6.75 954,034
2016-04-20 $7.35 $7.54 $7.35 $7.45 $6.75 1,721,935
2016-04-19 $7.10 $7.30 $7.07 $7.29 $6.60 3,427,618
2016-04-18 $6.78 $6.89 $6.74 $6.81 $6.17 1,662,010
2016-04-15 $6.50 $6.56 $6.46 $6.51 $5.90 1,522,402
2016-04-14 $6.48 $6.55 $6.45 $6.51 $5.90 973,281
2016-04-13 $6.49 $6.57 $6.45 $6.57 $5.95 2,020,682
2016-04-12 $6.25 $6.37 $6.17 $6.36 $5.76 1,240,844
2016-04-11 $6.41 $6.48 $6.39 $6.39 $5.79 1,168,923
2016-04-08 $6.21 $6.35 $6.21 $6.26 $5.67 1,169,976
2016-04-07 $6.11 $6.16 $6.03 $6.07 $5.50 1,837,982
2016-04-06 $6.18 $6.27 $6.11 $6.27 $5.68 2,541,206
2016-04-05 $6.39 $6.43 $6.31 $6.33 $5.73 996,246
2016-04-04 $6.50 $6.51 $6.45 $6.47 $5.86 551,984
2016-04-01 $6.56 $6.61 $6.49 $6.60 $5.98 1,852,698
2016-03-31 $6.91 $6.94 $6.69 $6.76 $6.12 1,823,836
2016-03-30 $6.97 $7.10 $6.93 $6.94 $6.29 1,114,452
2016-03-29 $6.71 $6.86 $6.68 $6.84 $6.20 935,935
2016-03-28 $6.78 $6.83 $6.75 $6.79 $6.15 517,567
2016-03-24 $6.67 $6.80 $6.64 $6.78 $6.14 663,195
2016-03-23 $7.03 $7.04 $6.80 $6.81 $6.17 2,014,534
2016-03-22 $6.85 $7.02 $6.84 $6.96 $6.31 860,500
2016-03-21 $6.97 $6.99 $6.92 $6.96 $6.31 714,781
2016-03-18 $6.85 $6.95 $6.83 $6.93 $6.28 1,064,886
2016-03-17 $6.80 $6.96 $6.78 $6.93 $6.28 2,381,804
2016-03-16 $6.74 $6.90 $6.74 $6.89 $6.24 1,384,843
2016-03-15 $6.96 $6.96 $6.82 $6.90 $6.25 1,044,512
2016-03-14 $6.97 $7.11 $6.93 $7.06 $6.40 1,110,150
2016-03-11 $6.93 $7.01 $6.89 $6.97 $6.31 737,749
2016-03-10 $6.78 $6.87 $6.64 $6.71 $6.08 1,032,955
2016-03-09 $6.80 $6.87 $6.71 $6.79 $6.15 607,822
2016-03-08 $6.98 $7.01 $6.77 $6.78 $6.14 1,042,845
2016-03-07 $6.79 $7.03 $6.78 $7.02 $6.36 1,162,184
2016-03-04 $6.84 $7.01 $6.81 $6.95 $6.30 1,200,507
2016-03-03 $6.58 $6.80 $6.56 $6.78 $6.14 1,086,996
2016-03-02 $6.51 $6.59 $6.47 $6.58 $5.96 1,440,581
2016-03-01 $6.65 $6.71 $6.55 $6.69 $6.06 828,178
2016-02-29 $6.62 $6.70 $6.54 $6.63 $6.01 762,275
2016-02-26 $6.54 $6.57 $6.47 $6.51 $5.90 954,135
2016-02-25 $6.44 $6.49 $6.36 $6.46 $5.85 893,702
2016-02-24 $6.23 $6.28 $6.10 $6.26 $5.67 1,598,840
2016-02-23 $6.48 $6.51 $6.36 $6.38 $5.78 437,585
2016-02-22 $6.46 $6.59 $6.46 $6.54 $5.92 962,710
2016-02-19 $6.31 $6.34 $6.24 $6.30 $5.71 1,356,737
2016-02-18 $6.55 $6.56 $6.43 $6.45 $5.84 1,679,544
2016-02-17 $6.48 $6.70 $6.46 $6.67 $6.04 1,103,894
2016-02-16 $6.46 $6.49 $6.28 $6.42 $5.82 1,449,261
2016-02-12 $6.15 $6.31 $6.09 $6.31 $5.72 1,506,472
2016-02-11 $6.01 $6.05 $5.84 $5.92 $5.36 2,046,423
2016-02-10 $6.12 $6.39 $6.07 $6.28 $5.69 2,289,377
2016-02-09 $6.00 $6.10 $5.91 $5.97 $5.41 1,672,976
2016-02-08 $6.30 $6.31 $6.16 $6.25 $5.66 2,207,185
2016-02-05 $6.48 $6.63 $6.48 $6.56 $5.94 2,255,403
2016-02-04 $5.95 $6.28 $5.94 $6.27 $5.68 5,732,360
2016-02-03 $6.13 $6.21 $5.94 $6.18 $5.60 1,812,605
2016-02-02 $6.29 $6.30 $6.12 $6.15 $5.57 2,129,906
2016-02-01 $6.33 $6.53 $6.27 $6.51 $5.90 2,766,700
2016-01-29 $6.18 $6.27 $6.12 $6.26 $5.67 2,824,308
2016-01-28 $6.21 $6.22 $6.01 $6.13 $5.55 1,985,086
2016-01-27 $6.09 $6.21 $6.07 $6.11 $5.54 2,010,173
2016-01-26 $5.94 $6.16 $5.92 $6.12 $5.54 2,581,462
2016-01-25 $5.96 $5.96 $5.76 $5.76 $5.22 3,314,211
2016-01-22 $6.22 $6.25 $6.01 $6.05 $5.48 4,540,997
2016-01-21 $5.88 $6.08 $5.84 $6.04 $5.47 1,850,795
2016-01-20 $5.82 $5.91 $5.67 $5.88 $5.33 2,540,520
2016-01-19 $5.91 $5.97 $5.86 $5.94 $5.38 1,691,958
2016-01-15 $5.97 $5.99 $5.88 $5.96 $5.40 3,203,811
2016-01-14 $6.22 $6.31 $6.13 $6.29 $5.70 1,577,638
2016-01-13 $6.38 $6.41 $6.14 $6.18 $5.60 1,870,898
2016-01-12 $6.39 $6.40 $6.24 $6.30 $5.71 1,045,933
2016-01-11 $6.40 $6.42 $6.25 $6.29 $5.70 1,591,268
2016-01-08 $6.26 $6.29 $6.20 $6.21 $5.63 1,642,726
2016-01-07 $6.29 $6.38 $6.26 $6.30 $5.71 1,436,822
2016-01-06 $6.44 $6.50 $6.38 $6.43 $5.82 1,117,278
2016-01-05 $6.51 $6.59 $6.49 $6.56 $5.94 981,342
2016-01-04 $6.59 $6.62 $6.45 $6.60 $5.98 2,800,156
2015-12-31 $6.89 $6.92 $6.83 $6.84 $6.20 423,731
2015-12-30 $6.94 $7.02 $6.91 $6.94 $6.29 741,590
2015-12-29 $6.98 $7.08 $6.97 $7.01 $6.35 978,535
2015-12-28 $7.13 $7.15 $7.01 $7.07 $6.40 745,614
2015-12-24 $7.10 $7.20 $7.10 $7.16 $6.49 505,655
2015-12-23 $7.00 $7.16 $7.00 $7.16 $6.49 1,817,031
2015-12-22 $6.76 $6.93 $6.75 $6.89 $6.24 1,656,101
2015-12-21 $6.82 $6.85 $6.74 $6.78 $6.14 1,002,125
2015-12-18 $6.86 $6.86 $6.74 $6.74 $6.11 1,070,695
2015-12-17 $7.10 $7.13 $6.88 $6.92 $6.27 1,058,829
2015-12-16 $7.01 $7.10 $6.96 $7.08 $6.41 1,527,160
2015-12-15 $7.13 $7.14 $6.94 $7.01 $6.35 2,171,776
2015-12-14 $7.15 $7.18 $7.08 $7.16 $6.49 1,487,712
2015-12-11 $7.09 $7.17 $7.03 $7.06 $6.40 2,110,926
2015-12-10 $7.16 $7.17 $7.05 $7.08 $6.41 822,568
2015-12-09 $7.16 $7.27 $7.04 $7.05 $6.39 1,540,869
2015-12-08 $7.14 $7.24 $7.11 $7.16 $6.49 1,392,595
2015-12-07 $7.18 $7.24 $7.15 $7.23 $6.55 532,145
2015-12-04 $7.25 $7.35 $7.22 $7.33 $6.64 1,204,667
2015-12-03 $7.24 $7.28 $7.12 $7.16 $6.49 935,099
2015-12-02 $7.23 $7.29 $7.14 $7.16 $6.49 758,535
2015-12-01 $7.40 $7.45 $7.20 $7.24 $6.56 1,255,493
2015-11-30 $7.25 $7.32 $7.21 $7.31 $6.62 1,453,497
2015-11-27 $7.21 $7.25 $7.17 $7.22 $6.54 714,625
2015-11-25 $6.91 $6.99 $6.87 $6.94 $6.29 1,573,708
2015-11-24 $6.66 $6.73 $6.56 $6.65 $6.02 1,395,228
2015-11-23 $6.88 $6.94 $6.79 $6.81 $6.17 856,797
2015-11-20 $6.77 $6.78 $6.67 $6.70 $6.07 1,151,317
2015-11-19 $6.68 $6.81 $6.65 $6.76 $6.12 598,269
2015-11-18 $6.59 $6.74 $6.59 $6.73 $6.10 1,370,197
2015-11-17 $6.42 $6.48 $6.37 $6.41 $5.81 825,079
2015-11-16 $6.35 $6.46 $6.31 $6.41 $5.81 3,414,229
2015-11-13 $6.75 $6.80 $6.68 $6.76 $6.12 3,295,326
2015-11-12 $6.76 $6.78 $6.66 $6.75 $6.11 4,988,137
2015-11-11 $7.02 $7.04 $6.92 $6.95 $6.30 558,667
2015-11-10 $6.81 $6.95 $6.81 $6.92 $6.27 2,158,472
2015-11-09 $7.07 $7.08 $6.84 $6.87 $6.22 926,708
2015-11-06 $6.89 $6.99 $6.82 $6.99 $6.33 999,036
2015-11-05 $7.07 $7.09 $6.93 $6.95 $6.30 1,841,219
2015-11-04 $7.15 $7.23 $6.99 $7.01 $6.35 1,820,733
2015-11-03 $6.87 $6.99 $6.86 $6.96 $6.31 1,163,511
2015-11-02 $6.86 $6.96 $6.85 $6.93 $6.28 2,128,098
2015-10-30 $6.78 $6.84 $6.76 $6.79 $6.15 2,223,433
2015-10-29 $6.81 $6.90 $6.44 $6.77 $6.13 3,209,269
2015-10-28 $6.70 $6.91 $6.68 $6.85 $6.21 3,127,170
2015-10-27 $6.76 $6.79 $6.64 $6.67 $6.04 1,145,269
2015-10-26 $6.90 $6.91 $6.79 $6.83 $6.19 578,820
2015-10-23 $6.90 $6.95 $6.86 $6.94 $6.29 1,144,556
2015-10-22 $6.65 $6.87 $6.65 $6.82 $6.18 1,082,255
2015-10-21 $6.74 $6.76 $6.66 $6.69 $6.06 998,382
2015-10-20 $6.50 $6.65 $6.48 $6.63 $6.01 1,490,251
2015-10-19 $6.63 $6.63 $6.54 $6.60 $5.98 1,833,758
2015-10-16 $6.85 $6.86 $6.69 $6.74 $6.11 1,466,325
2015-10-15 $7.06 $7.07 $6.95 $7.02 $6.36 990,315
2015-10-14 $7.32 $7.34 $7.14 $7.21 $6.53 1,713,206
2015-10-13 $7.16 $7.21 $7.11 $7.13 $6.46 1,284,063
2015-10-12 $7.42 $7.43 $7.29 $7.30 $6.61 1,771,380
2015-10-09 $7.33 $7.39 $7.29 $7.37 $6.68 2,580,238
2015-10-08 $7.18 $7.26 $7.15 $7.24 $6.56 1,196,323
2015-10-07 $7.28 $7.32 $7.15 $7.20 $6.52 1,603,706
2015-10-06 $7.01 $7.14 $7.00 $7.13 $6.46 1,226,086
2015-10-05 $6.89 $7.07 $6.89 $7.06 $6.40 1,269,803
2015-10-02 $6.58 $6.73 $6.55 $6.70 $6.07 2,750,957
2015-10-01 $6.58 $6.60 $6.46 $6.49 $5.88 965,612
2015-09-30 $6.47 $6.52 $6.44 $6.52 $5.91 964,147
2015-09-29 $6.36 $6.42 $6.36 $6.38 $5.78 932,147
2015-09-28 $6.44 $6.50 $6.43 $6.45 $5.84 1,554,356
2015-09-25 $6.63 $6.72 $6.62 $6.66 $6.03 1,176,984
2015-09-24 $6.61 $6.62 $6.51 $6.57 $5.95 2,211,992
2015-09-23 $6.86 $6.88 $6.83 $6.84 $6.20 1,391,355
2015-09-22 $6.93 $6.99 $6.89 $6.93 $6.28 2,161,714
2015-09-21 $7.17 $7.20 $7.13 $7.16 $6.49 1,890,232
2015-09-18 $7.32 $7.36 $7.26 $7.26 $6.58 1,058,295
2015-09-17 $7.55 $7.68 $7.53 $7.58 $6.87 1,207,985
2015-09-16 $7.52 $7.64 $7.50 $7.62 $6.90 1,191,169
2015-09-15 $7.31 $7.41 $7.28 $7.40 $6.70 739,240
2015-09-14 $7.38 $7.38 $7.29 $7.32 $6.63 641,750
2015-09-11 $7.48 $7.51 $7.40 $7.44 $6.74 679,878
2015-09-10 $7.39 $7.48 $7.38 $7.42 $6.72 851,069
2015-09-09 $7.63 $7.64 $7.45 $7.45 $6.75 740,390
2015-09-08 $7.57 $7.59 $7.51 $7.58 $6.87 1,178,208
2015-09-04 $7.38 $7.43 $7.31 $7.37 $6.68 1,207,268
2015-09-03 $7.55 $7.71 $7.55 $7.69 $6.97 1,165,800
2015-09-02 $7.68 $7.69 $7.47 $7.60 $6.88 1,766,051
2015-09-01 $7.79 $7.82 $7.57 $7.60 $6.88 2,078,817
2015-08-31 $7.94 $8.02 $7.86 $7.91 $7.17 2,029,204
2015-08-28 $7.94 $8.05 $7.92 $8.04 $7.28 1,148,581
2015-08-27 $8.06 $8.13 $7.97 $8.03 $7.27 1,786,444
2015-08-26 $8.07 $8.08 $7.89 $8.04 $7.28 1,431,431
2015-08-25 $8.03 $8.04 $7.92 $7.92 $7.17 2,446,234
2015-08-24 $7.67 $7.91 $7.64 $7.75 $7.02 2,777,973
2015-08-21 $8.02 $8.02 $7.75 $7.75 $7.02 2,026,667
2015-08-20 $8.25 $8.25 $8.14 $8.16 $7.39 1,695,131
2015-08-19 $8.41 $8.47 $8.29 $8.37 $7.58 822,448
2015-08-18 $8.56 $8.59 $8.49 $8.53 $7.73 1,257,980
2015-08-17 $8.71 $8.82 $8.68 $8.81 $7.98 978,778
2015-08-14 $8.93 $8.94 $8.81 $8.88 $8.04 1,387,929
2015-08-13 $8.92 $9.02 $8.89 $8.96 $8.12 960,546
2015-08-12 $8.92 $9.06 $8.87 $9.04 $8.19 3,307,171
2015-08-11 $9.28 $9.31 $9.18 $9.24 $8.37 717,519
2015-08-10 $9.24 $9.39 $9.22 $9.38 $8.50 370,760
2015-08-07 $9.13 $9.20 $9.09 $9.19 $8.33 1,205,076
2015-08-06 $9.28 $9.30 $9.19 $9.21 $8.34 1,366,009
2015-08-05 $9.07 $9.16 $9.07 $9.09 $8.23 1,366,254
2015-08-04 $8.98 $9.03 $8.87 $8.93 $8.09 1,754,864
2015-08-03 $9.03 $9.07 $8.87 $8.98 $8.14 2,270,037
2015-07-31 $8.93 $9.01 $8.89 $8.97 $8.13 2,418,307
2015-07-30 $8.85 $9.04 $8.84 $8.97 $8.13 2,704,667
2015-07-29 $8.51 $8.76 $8.50 $8.72 $7.90 2,803,285
2015-07-28 $9.09 $9.15 $8.95 $9.14 $8.28 1,787,836
2015-07-27 $9.07 $9.09 $8.95 $8.95 $8.11 953,963
2015-07-24 $9.35 $9.41 $9.13 $9.14 $8.28 2,295,601
2015-07-23 $9.49 $9.50 $9.26 $9.35 $8.47 1,755,084
2015-07-22 $9.43 $9.51 $9.39 $9.44 $8.55 962,944
2015-07-21 $9.61 $9.63 $9.48 $9.50 $8.61 1,192,177
2015-07-20 $9.61 $9.61 $9.47 $9.48 $8.59 2,110,927
2015-07-17 $9.53 $9.53 $9.43 $9.47 $8.58 967,799
2015-07-16 $9.59 $9.69 $9.58 $9.64 $8.73 1,284,426
2015-07-15 $9.48 $9.60 $9.47 $9.54 $8.64 633,718
2015-07-14 $9.46 $9.49 $9.43 $9.46 $8.57 687,912
2015-07-13 $9.52 $9.56 $9.48 $9.50 $8.61 1,249,553
2015-07-10 $9.68 $9.72 $9.52 $9.60 $8.70 2,205,408
2015-07-09 $9.09 $9.16 $8.99 $9.00 $8.15 1,164,053
2015-07-08 $8.99 $9.00 $8.85 $8.89 $8.05 1,707,372
2015-07-07 $8.90 $9.01 $8.70 $8.96 $8.12 2,013,939
2015-07-06 $9.15 $9.21 $9.04 $9.07 $8.22 988,967
2015-07-02 $9.41 $9.43 $9.30 $9.36 $8.48 566,346
2015-07-01 $9.44 $9.51 $9.33 $9.42 $8.53 2,229,176
2015-06-30 $9.29 $9.34 $9.07 $9.28 $8.41 5,840,820
2015-06-29 $9.21 $9.30 $9.13 $9.16 $8.30 1,727,390
2015-06-26 $9.34 $9.45 $9.30 $9.34 $8.46 1,331,270
2015-06-25 $9.32 $9.41 $9.29 $9.34 $8.46 1,608,506
2015-06-24 $9.24 $9.32 $9.22 $9.26 $8.39 2,356,728
2015-06-23 $9.35 $9.39 $9.31 $9.34 $8.46 1,778,865
2015-06-22 $9.36 $9.61 $9.36 $9.48 $8.59 1,653,105
2015-06-19 $9.02 $9.14 $8.87 $9.09 $8.23 2,496,360
2015-06-18 $8.57 $8.84 $8.56 $8.68 $7.86 1,302,562
2015-06-17 $8.59 $8.60 $8.47 $8.54 $7.74 966,055
2015-06-16 $8.62 $8.67 $8.56 $8.62 $7.81 732,532
2015-06-15 $8.64 $8.69 $8.62 $8.65 $7.84 863,298
2015-06-12 $8.91 $8.91 $8.78 $8.82 $7.99 642,232
2015-06-11 $9.06 $9.15 $8.95 $9.01 $8.16 1,759,698
2015-06-10 $8.93 $9.08 $8.86 $9.03 $8.18 752,488
2015-06-09 $8.80 $8.85 $8.75 $8.78 $7.95 539,155
2015-06-08 $8.82 $8.86 $8.77 $8.80 $7.97 580,529
2015-06-05 $8.83 $8.92 $8.72 $8.90 $8.06 1,667,266
2015-06-04 $9.10 $9.19 $9.05 $9.08 $8.23 1,547,698
2015-06-03 $9.11 $9.23 $9.11 $9.14 $8.28 1,395,191
2015-06-02 $9.08 $9.14 $9.04 $9.11 $8.25 1,444,969
2015-06-01 $8.98 $9.00 $8.85 $8.99 $8.14 1,242,866
2015-05-29 $8.94 $8.95 $8.82 $8.87 $8.04 1,217,534
2015-05-28 $9.02 $9.03 $8.87 $8.94 $8.10 819,144
2015-05-27 $8.89 $9.09 $8.87 $9.07 $8.22 1,208,758
2015-05-26 $8.94 $8.97 $8.84 $8.91 $8.07 737,225
2015-05-22 $9.10 $9.10 $9.01 $9.02 $8.17 577,195
2015-05-21 $8.94 $9.11 $8.94 $9.07 $8.22 720,584
2015-05-20 $8.81 $8.92 $8.78 $8.87 $8.04 748,095
2015-05-19 $8.81 $8.89 $8.77 $8.89 $8.05 669,627
2015-05-18 $8.85 $8.87 $8.77 $8.82 $7.99 558,798
2015-05-15 $8.89 $8.95 $8.80 $8.89 $8.05 1,162,074
2015-05-14 $8.85 $8.95 $8.82 $8.92 $8.08 1,675,086
2015-05-13 $8.68 $8.79 $8.66 $8.75 $7.93 770,594
2015-05-12 $8.59 $8.63 $8.56 $8.56 $7.75 1,080,835
2015-05-11 $8.65 $8.77 $8.64 $8.67 $7.85 2,031,389
2015-05-08 $8.70 $8.72 $8.65 $8.68 $7.86 824,692
2015-05-07 $8.45 $8.64 $8.44 $8.54 $7.74 1,368,155
2015-05-06 $8.56 $8.69 $8.56 $8.59 $7.78 2,123,978
2015-05-05 $8.50 $8.53 $8.39 $8.43 $7.64 1,396,003
2015-05-04 $8.61 $8.69 $8.60 $8.66 $7.85 1,056,573
2015-05-01 $8.68 $8.80 $8.52 $8.78 $7.95 1,125,091
2015-04-30 $8.65 $8.86 $8.45 $8.72 $7.90 2,113,925

CNH Industrial NV (CNHI) News Headlines

CNH Industrial sees revenues rising up to 24% to 2024

Italian-American vehicle maker CNH Industrial guided on Tuesday for a total revenue growth of up to 24% through 2024 as it presented a new business p…

reuters.com Feb. 22, 2022

CNH does not plan to reduce operations in Italy - paper

CNH Industrial does not plan to downsize operations in Italy, the head of the Italian-American vehicle maker was quoted as saying on Thursday.

reuters.com Feb. 24, 2022

Companies shut Ukraine operations and watch for sanctions as Russia attacks

Danish brewer Carlsberg and a Coca-Cola bottler shut their plants in Ukraine on Thursday following Russia's invasion while firms making goods from je…

reuters.com Feb. 24, 2022

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.