Cross Timbers Royalty Trust (CRT) Exchange: NYSE

Data as of March 29, 2024

$13.03 ($-1.87) -12.55%

Cross Timbers Royalty Trust - Daily Information
Click for more stock information on Cross Timbers Royalty Trust.
Daily Information Data
Date March 29, 2024
Open $14.79
Previous Close $13.03
High $14.79
Low $12.90
Adjusted Open $14.79
Previous Adjusted Close $13.03
Adjusted High $14.79
Adjusted Low $12.90

About Cross Timbers Royalty Trust (CRT)

Cross Timbers Royalty Trust is an express trust. The net profits interests are the principal asset of the trust. The net profits interests consists of: the 90% net profits interests, which are carved from producing royalty and overriding royalty interest properties in Texas, Oklahoma and New Mexico, and 11.11% nonparticipating royalty interests in nonproducing properties located primarily in Texas and Oklahoma, and the 75% net profits interests, which are carved from working interests in four properties in Texas and three properties in Oklahoma. As of December 31, 2011, all underlying royalties, underlying nonproducing royalties and underlying working interest properties were owned by XTO Energy Inc. (XTO Energy). Approximately 20 of the underlying royalty interests in the San Juan Basin burden working interests in properties operated by XTO Energy. Bank of America, N.A. is the trustee of the trust.

Historical Stock Data for Cross Timbers Royalty Trust (CRT)

Date Open High Low Close Adj.Close Volume
2024-03-20 $14.79 $14.79 $12.90 $13.03 $13.03 191,579
2024-03-19 $15.52 $15.52 $14.90 $14.90 $14.90 133,210
2024-03-18 $17.10 $17.20 $14.35 $15.51 $15.51 191,757
2024-03-15 $17.13 $17.30 $16.95 $17.11 $17.11 16,334
2024-03-14 $17.16 $17.28 $17.00 $17.28 $17.28 17,154
2024-03-13 $17.13 $17.19 $17.01 $17.07 $17.07 18,212
2024-03-12 $16.66 $17.09 $16.66 $16.99 $16.99 15,200
2024-03-11 $16.59 $16.96 $16.59 $16.66 $16.66 32,068
2024-03-08 $16.68 $16.99 $16.59 $16.60 $16.60 35,389
2024-03-07 $17.00 $17.12 $16.77 $16.77 $16.77 22,090
2024-03-06 $17.04 $17.15 $17.02 $17.02 $17.02 9,577
2024-03-05 $16.88 $17.10 $16.88 $17.03 $17.03 13,217
2024-03-04 $17.09 $17.35 $16.91 $16.91 $16.91 32,783
2024-03-01 $17.01 $17.28 $17.00 $17.07 $17.07 24,459
2024-02-29 $17.32 $17.45 $16.98 $17.09 $17.09 18,826
2024-02-28 $17.55 $17.58 $17.37 $17.44 $17.44 9,842
2024-02-27 $17.63 $17.71 $17.37 $17.58 $17.47 22,029
2024-02-26 $17.55 $17.72 $17.52 $17.62 $17.51 24,798
2024-02-23 $17.33 $17.55 $17.33 $17.52 $17.41 11,466
2024-02-22 $17.13 $17.48 $17.13 $17.35 $17.24 23,202
2024-02-21 $17.48 $17.48 $17.16 $17.25 $17.14 19,161
2024-02-20 $17.57 $17.57 $17.16 $17.22 $17.11 18,190
2024-02-16 $17.48 $17.60 $17.38 $17.47 $17.36 21,352
2024-02-15 $17.43 $17.60 $17.35 $17.46 $17.35 19,276
2024-02-14 $17.25 $17.40 $17.13 $17.26 $17.15 23,185
2024-02-13 $17.05 $17.17 $16.87 $17.04 $16.93 20,585
2024-02-12 $17.30 $17.36 $16.86 $16.87 $16.76 22,229
2024-02-09 $17.38 $17.52 $16.87 $16.99 $16.88 31,353
2024-02-08 $16.85 $17.25 $16.80 $17.15 $17.04 20,897
2024-02-07 $17.40 $17.40 $16.79 $16.84 $16.73 41,404
2024-02-06 $17.60 $17.70 $17.40 $17.40 $17.29 25,634
2024-02-05 $17.97 $17.98 $17.53 $17.76 $17.64 25,033
2024-02-02 $17.75 $17.90 $17.69 $17.69 $17.69 19,550
2024-02-01 $17.90 $18.08 $17.81 $17.87 $17.87 18,179
2024-01-31 $18.04 $18.10 $17.80 $17.93 $17.93 24,482
2024-01-30 $18.08 $18.22 $17.89 $17.92 $17.92 25,098
2024-01-29 $18.30 $18.49 $18.22 $18.32 $18.20 54,842
2024-01-26 $18.00 $18.35 $18.00 $18.23 $18.11 21,362
2024-01-25 $18.14 $18.25 $18.00 $18.09 $17.97 17,611
2024-01-24 $18.14 $18.35 $18.06 $18.14 $18.02 34,057
2024-01-23 $17.56 $18.17 $17.56 $17.89 $17.78 13,666
2024-01-22 $16.95 $17.81 $16.76 $17.66 $17.55 40,088
2024-01-19 $16.94 $16.96 $16.50 $16.77 $16.77 38,547
2024-01-18 $17.11 $17.19 $16.90 $16.95 $16.95 44,991
2024-01-17 $17.38 $17.41 $17.10 $17.25 $17.25 25,225
2024-01-16 $17.40 $17.56 $17.39 $17.39 $17.39 32,272
2024-01-12 $17.69 $17.75 $17.39 $17.40 $17.40 46,677
2024-01-11 $17.68 $17.86 $17.50 $17.50 $17.50 29,695
2024-01-10 $17.40 $17.62 $17.39 $17.44 $17.44 30,458
2024-01-09 $17.56 $17.78 $17.39 $17.50 $17.50 33,827
2024-01-08 $17.50 $17.72 $17.34 $17.42 $17.42 44,948
2024-01-05 $18.00 $18.00 $17.50 $17.58 $17.58 27,190
2024-01-04 $17.85 $17.97 $17.62 $17.71 $17.71 26,434
2024-01-03 $17.71 $17.93 $17.50 $17.85 $17.85 25,227
2024-01-02 $17.76 $17.88 $17.49 $17.56 $17.56 30,800
2023-12-29 $17.67 $17.97 $17.49 $17.56 $17.56 55,292
2023-12-28 $18.00 $18.14 $17.65 $17.79 $17.79 42,734
2023-12-27 $18.60 $18.60 $18.14 $18.19 $18.19 42,394
2023-12-26 $18.25 $18.59 $18.15 $18.27 $18.27 22,240
2023-12-22 $18.37 $18.66 $18.25 $18.33 $18.33 35,263
2023-12-21 $18.30 $18.72 $18.23 $18.37 $18.37 18,624
2023-12-20 $18.57 $18.91 $18.25 $18.40 $18.40 27,238
2023-12-19 $18.51 $18.99 $18.51 $18.56 $18.56 24,251
2023-12-18 $18.10 $18.81 $18.10 $18.46 $18.46 54,050
2023-12-15 $18.11 $18.65 $18.09 $18.13 $18.13 49,699
2023-12-14 $18.15 $18.67 $17.86 $18.04 $18.04 37,747
2023-12-13 $18.11 $18.68 $17.95 $17.95 $17.95 33,919
2023-12-12 $18.69 $18.69 $18.10 $18.29 $18.29 47,475
2023-12-11 $18.52 $20.37 $18.25 $18.45 $18.45 32,049
2023-12-08 $18.72 $19.03 $18.50 $18.50 $18.50 28,726
2023-12-07 $19.00 $19.00 $18.74 $18.87 $18.87 11,568
2023-12-06 $19.05 $19.37 $18.70 $18.87 $18.87 18,999
2023-12-05 $19.11 $19.44 $18.81 $19.19 $19.19 18,292
2023-12-04 $18.86 $19.43 $18.81 $19.19 $19.19 30,967
2023-12-01 $19.02 $19.18 $18.87 $18.87 $18.87 10,867
2023-11-30 $19.50 $19.65 $18.65 $18.77 $18.77 32,053
2023-11-29 $20.00 $20.00 $19.36 $19.36 $19.36 17,659
2023-11-28 $20.47 $20.47 $20.00 $20.10 $19.95 16,586
2023-11-27 $20.20 $20.50 $20.02 $20.37 $20.21 41,847
2023-11-24 $20.01 $20.20 $19.86 $20.19 $20.03 34,042
2023-11-22 $19.85 $20.01 $19.50 $20.01 $19.86 39,757
2023-11-21 $19.65 $20.01 $19.32 $19.98 $19.83 20,804
2023-11-20 $19.68 $20.00 $19.28 $19.69 $19.54 37,587
2023-11-17 $18.58 $19.68 $18.58 $19.60 $19.60 22,884
2023-11-16 $18.88 $19.16 $18.53 $18.58 $18.58 23,848
2023-11-15 $19.59 $19.59 $19.03 $19.25 $19.25 29,223
2023-11-14 $19.91 $19.91 $19.31 $19.49 $19.49 29,254
2023-11-13 $19.00 $19.90 $19.00 $19.75 $19.75 20,015
2023-11-10 $17.92 $19.32 $17.92 $19.20 $19.20 23,335
2023-11-09 $18.17 $18.79 $18.03 $18.11 $18.11 21,653
2023-11-08 $18.40 $18.56 $17.85 $18.44 $18.44 31,002
2023-11-07 $17.79 $18.29 $17.78 $17.84 $17.84 24,368
2023-11-06 $18.19 $18.68 $17.75 $17.94 $17.94 37,318
2023-11-03 $18.20 $18.75 $18.10 $18.39 $18.39 20,677
2023-11-02 $18.08 $18.80 $17.98 $18.50 $18.50 21,647
2023-11-01 $17.60 $18.22 $17.54 $17.91 $17.91 37,890
2023-10-31 $17.57 $17.75 $17.51 $17.60 $17.60 12,662
2023-10-30 $18.18 $18.18 $17.50 $17.67 $17.67 25,977
2023-10-27 $17.85 $18.15 $17.61 $17.81 $17.81 18,104
2023-10-26 $17.85 $18.23 $17.66 $17.87 $17.87 21,196
2023-10-25 $18.20 $18.20 $17.72 $17.86 $17.86 67,331
2023-10-24 $18.00 $18.37 $18.00 $18.26 $18.26 12,868
2023-10-23 $18.25 $18.25 $17.99 $18.00 $18.00 21,697
2023-10-20 $18.48 $18.71 $18.22 $18.25 $18.25 14,656
2023-10-19 $19.17 $19.17 $18.40 $18.46 $18.46 14,209
2023-10-18 $19.05 $19.24 $18.85 $18.94 $18.94 13,771
2023-10-17 $18.85 $19.14 $18.82 $19.14 $19.14 15,629
2023-10-16 $18.91 $19.25 $18.85 $19.13 $19.13 15,045
2023-10-13 $18.85 $19.45 $18.85 $18.99 $18.99 19,816
2023-10-12 $18.60 $19.07 $18.10 $18.85 $18.85 34,780
2023-10-11 $18.70 $18.71 $18.20 $18.39 $18.39 20,631
2023-10-10 $18.91 $19.27 $18.50 $18.64 $18.64 19,472
2023-10-09 $18.86 $19.38 $18.65 $19.11 $19.11 16,320
2023-10-06 $18.46 $18.79 $17.96 $18.56 $18.56 34,644
2023-10-05 $18.16 $18.90 $17.27 $18.45 $18.45 66,622
2023-10-04 $18.51 $19.28 $18.03 $18.25 $18.25 23,365
2023-10-03 $18.96 $19.29 $18.50 $18.56 $18.56 23,166
2023-10-02 $19.50 $19.71 $18.96 $19.06 $19.06 19,067
2023-09-29 $20.12 $20.30 $19.40 $19.48 $19.48 39,037
2023-09-28 $20.20 $20.44 $20.09 $20.09 $20.09 14,270
2023-09-27 $20.08 $20.50 $19.90 $20.35 $20.26 16,615
2023-09-26 $20.01 $20.17 $19.80 $19.82 $19.73 22,226
2023-09-25 $19.78 $20.34 $19.75 $20.20 $20.11 24,760
2023-09-22 $19.71 $20.30 $19.59 $19.83 $19.74 44,686
2023-09-21 $20.00 $20.00 $19.52 $19.57 $19.48 36,888
2023-09-20 $20.70 $21.23 $20.26 $20.31 $20.22 43,369
2023-09-19 $22.39 $22.39 $20.80 $20.96 $20.87 41,320
2023-09-18 $22.10 $22.70 $21.69 $22.54 $22.44 23,489
2023-09-15 $22.62 $22.72 $22.00 $22.13 $22.03 15,204
2023-09-14 $22.85 $22.85 $22.31 $22.60 $22.50 23,699
2023-09-13 $22.32 $22.58 $21.75 $22.50 $22.40 33,855
2023-09-12 $21.38 $22.55 $21.38 $22.32 $22.22 35,106
2023-09-11 $20.80 $21.34 $20.68 $21.34 $21.24 30,267
2023-09-08 $20.50 $20.75 $20.39 $20.75 $20.66 22,027
2023-09-07 $20.00 $20.63 $20.00 $20.35 $20.26 35,298
2023-09-06 $20.23 $20.55 $20.00 $20.10 $20.01 16,985
2023-09-05 $20.55 $20.78 $20.00 $20.24 $20.15 26,201
2023-09-01 $20.80 $21.12 $20.47 $20.63 $20.54 14,552
2023-08-31 $20.45 $21.29 $20.36 $20.77 $20.68 46,073
2023-08-30 $20.32 $20.84 $20.32 $20.74 $20.65 17,484
2023-08-29 $20.33 $20.73 $20.14 $20.56 $20.35 30,526
2023-08-28 $20.25 $20.45 $20.18 $20.35 $20.14 17,047
2023-08-25 $19.99 $20.48 $19.99 $20.14 $19.93 21,590
2023-08-24 $20.07 $20.43 $19.70 $20.12 $19.91 30,026
2023-08-23 $19.61 $20.10 $19.61 $19.81 $19.60 18,377
2023-08-22 $20.18 $20.60 $19.51 $19.79 $19.58 43,754
2023-08-21 $21.64 $21.64 $20.00 $20.25 $20.04 102,226
2023-08-18 $21.00 $21.39 $21.00 $21.09 $20.87 10,973
2023-08-17 $20.79 $21.40 $20.75 $21.27 $21.05 14,573
2023-08-16 $20.83 $21.37 $20.73 $20.81 $20.59 30,058
2023-08-15 $21.00 $21.21 $20.83 $21.11 $20.89 50,213
2023-08-14 $20.89 $21.36 $20.64 $21.25 $21.03 26,477
2023-08-11 $20.19 $20.94 $20.19 $20.71 $20.49 11,511
2023-08-10 $20.58 $20.94 $20.24 $20.44 $20.23 17,616
2023-08-09 $20.06 $20.94 $20.03 $20.30 $20.09 60,384
2023-08-08 $20.05 $20.70 $19.98 $20.03 $19.82 12,106
2023-08-07 $20.50 $21.04 $20.07 $20.18 $19.97 27,423
2023-08-04 $20.96 $20.96 $20.17 $20.35 $20.14 39,944
2023-08-03 $20.75 $21.08 $20.59 $20.70 $20.48 27,456
2023-08-02 $20.85 $20.89 $19.80 $20.83 $20.61 50,655
2023-08-01 $20.04 $20.88 $20.01 $20.44 $20.23 54,443
2023-07-31 $20.57 $20.97 $20.16 $20.26 $20.05 44,620
2023-07-28 $21.16 $21.16 $20.05 $20.40 $20.19 40,066
2023-07-27 $21.21 $21.81 $20.58 $20.70 $20.29 45,378
2023-07-26 $22.15 $22.37 $21.08 $21.24 $20.82 39,491
2023-07-25 $21.44 $22.33 $21.42 $21.84 $21.41 62,941
2023-07-24 $21.39 $22.20 $21.20 $21.47 $21.05 52,686
2023-07-21 $19.52 $21.20 $19.24 $21.10 $20.68 64,419
2023-07-20 $19.52 $19.99 $19.32 $19.51 $19.13 39,996
2023-07-19 $19.52 $19.95 $19.37 $19.61 $19.22 34,264
2023-07-18 $19.11 $19.75 $19.11 $19.62 $19.23 39,189
2023-07-17 $19.65 $19.77 $19.10 $19.23 $18.85 34,459
2023-07-14 $19.15 $19.88 $19.12 $19.65 $19.26 30,695
2023-07-13 $18.99 $19.82 $18.53 $19.27 $18.89 78,574
2023-07-12 $20.30 $20.61 $19.00 $19.06 $18.68 114,765
2023-07-11 $20.35 $20.98 $20.07 $20.30 $19.90 63,505
2023-07-10 $21.60 $21.89 $20.15 $20.27 $19.87 69,375
2023-07-07 $21.05 $21.84 $21.05 $21.54 $21.54 24,491
2023-07-06 $21.28 $21.74 $20.61 $21.19 $21.19 49,647
2023-07-05 $21.50 $22.09 $20.86 $20.86 $20.86 84,691
2023-07-03 $21.76 $22.51 $21.76 $21.94 $21.94 19,283
2023-06-30 $22.31 $22.61 $21.66 $22.03 $22.03 25,300
2023-06-29 $22.40 $23.35 $22.00 $22.62 $22.62 56,890
2023-06-28 $22.70 $23.39 $22.05 $22.46 $22.38 42,432
2023-06-27 $22.05 $22.97 $22.03 $22.40 $22.32 28,176
2023-06-26 $21.42 $23.41 $21.36 $22.50 $22.42 29,222
2023-06-23 $22.00 $22.00 $21.23 $21.31 $21.24 13,863
2023-06-22 $22.24 $22.24 $21.65 $21.81 $21.74 23,943
2023-06-21 $21.89 $22.50 $21.50 $22.34 $22.26 33,824
2023-06-20 $24.44 $24.44 $20.80 $21.20 $21.13 165,438
2023-06-16 $25.47 $25.49 $24.02 $24.79 $24.71 60,341
2023-06-15 $25.27 $26.10 $25.10 $25.51 $25.42 43,405
2023-06-14 $25.10 $26.10 $24.79 $25.21 $25.12 67,189
2023-06-13 $24.25 $25.49 $24.25 $24.90 $24.82 57,031
2023-06-12 $23.40 $24.20 $23.37 $24.18 $24.10 38,503
2023-06-09 $24.00 $24.07 $23.36 $23.75 $23.67 33,430
2023-06-08 $23.98 $24.00 $23.35 $23.90 $23.82 32,419
2023-06-07 $23.32 $24.24 $23.05 $23.65 $23.57 64,066
2023-06-06 $22.14 $22.78 $21.80 $22.53 $22.45 28,569
2023-06-05 $21.86 $22.56 $21.50 $22.23 $22.15 60,360
2023-06-02 $21.17 $22.13 $20.60 $21.71 $21.64 33,041
2023-06-01 $20.65 $21.33 $20.50 $20.79 $20.72 39,450
2023-05-31 $21.29 $21.33 $20.71 $21.07 $21.00 31,248
2023-05-30 $22.20 $22.20 $20.62 $21.29 $21.22 50,251
2023-05-26 $21.75 $22.18 $21.51 $22.05 $22.05 23,578
2023-05-25 $22.64 $22.64 $21.00 $21.23 $21.23 34,056
2023-05-24 $21.71 $22.52 $21.62 $22.36 $22.36 30,915
2023-05-23 $22.17 $23.31 $21.50 $21.80 $21.80 96,217
2023-05-22 $21.38 $22.64 $21.12 $22.64 $22.64 53,663
2023-05-19 $20.25 $21.25 $20.20 $21.18 $21.18 43,555
2023-05-18 $20.20 $20.52 $19.81 $20.21 $20.21 22,911
2023-05-17 $20.37 $20.89 $19.70 $19.80 $19.80 55,588
2023-05-16 $20.65 $20.99 $20.15 $20.41 $20.41 33,357
2023-05-15 $20.84 $21.28 $20.15 $20.69 $20.69 49,638
2023-05-12 $21.22 $21.30 $20.62 $20.84 $20.84 22,909
2023-05-11 $21.02 $21.42 $21.00 $21.08 $21.08 21,633
2023-05-10 $21.00 $21.58 $20.57 $21.05 $21.05 32,792
2023-05-09 $20.85 $21.57 $20.70 $21.16 $21.16 34,898
2023-05-08 $19.81 $20.95 $19.81 $20.79 $20.79 27,606
2023-05-05 $20.64 $20.96 $19.57 $19.71 $19.71 26,582
2023-05-04 $19.91 $20.46 $19.70 $20.17 $20.17 26,500
2023-05-03 $19.25 $20.10 $19.11 $19.80 $19.80 32,430
2023-05-02 $19.25 $19.49 $18.25 $19.35 $19.35 55,214
2023-05-01 $20.23 $20.79 $19.17 $19.32 $19.32 56,108
2023-04-28 $20.63 $21.80 $20.27 $20.51 $20.51 59,664
2023-04-27 $21.30 $22.00 $20.52 $20.89 $20.89 48,500
2023-04-26 $22.50 $23.18 $21.17 $21.57 $21.32 84,139
2023-04-25 $23.90 $23.90 $22.08 $22.30 $22.04 60,966
2023-04-24 $22.24 $24.27 $22.24 $24.00 $23.72 92,097
2023-04-21 $21.35 $22.45 $21.21 $21.85 $21.60 55,577
2023-04-20 $21.00 $21.49 $20.64 $21.32 $21.07 60,912
2023-04-19 $20.58 $20.97 $20.30 $20.90 $20.66 56,720
2023-04-18 $20.58 $20.58 $20.05 $20.58 $20.34 76,389
2023-04-17 $20.24 $20.49 $19.78 $20.45 $20.21 57,662
2023-04-14 $20.29 $20.29 $19.05 $19.94 $19.71 42,343
2023-04-13 $19.93 $20.45 $19.35 $19.58 $19.35 18,363
2023-04-12 $20.00 $20.70 $19.65 $19.87 $19.64 39,709
2023-04-11 $19.09 $20.00 $19.00 $19.89 $19.66 30,808
2023-04-10 $19.20 $20.20 $18.85 $18.87 $18.65 49,329
2023-04-06 $19.36 $19.72 $19.07 $19.34 $19.12 47,432
2023-04-05 $19.56 $19.86 $18.92 $19.24 $19.02 34,174
2023-04-04 $20.81 $20.87 $19.50 $19.87 $19.64 45,237
2023-04-03 $19.17 $20.88 $19.03 $20.62 $20.62 122,808
2023-03-31 $18.28 $18.97 $17.70 $18.70 $18.70 64,562
2023-03-30 $19.98 $20.07 $18.30 $18.49 $18.49 124,095
2023-03-29 $19.60 $19.87 $19.25 $19.69 $19.50 110,897
2023-03-28 $18.60 $19.34 $18.01 $19.16 $18.98 74,427
2023-03-27 $17.05 $18.55 $16.86 $18.40 $18.22 61,385
2023-03-24 $16.35 $16.71 $15.51 $16.56 $16.40 35,228
2023-03-23 $16.42 $17.15 $16.28 $16.51 $16.35 34,673
2023-03-22 $16.85 $17.71 $16.12 $16.22 $16.06 73,486
2023-03-21 $14.57 $16.84 $14.52 $16.47 $16.31 80,176
2023-03-20 $13.71 $14.38 $13.52 $14.12 $13.98 38,768
2023-03-17 $15.07 $15.17 $13.51 $13.51 $13.51 72,688
2023-03-16 $14.93 $15.88 $14.67 $15.07 $15.07 74,855
2023-03-15 $15.30 $15.91 $14.26 $15.02 $15.02 64,363
2023-03-14 $15.26 $16.07 $15.11 $15.31 $15.31 49,849
2023-03-13 $15.90 $16.45 $15.26 $15.62 $15.62 61,975
2023-03-10 $15.50 $16.46 $15.27 $16.12 $16.12 68,793
2023-03-09 $17.11 $17.41 $15.74 $15.87 $15.87 76,517
2023-03-08 $17.62 $17.85 $16.94 $17.05 $17.05 47,755
2023-03-07 $18.00 $18.02 $17.39 $17.82 $17.82 63,628
2023-03-06 $18.61 $18.61 $17.35 $17.99 $17.99 95,252
2023-03-03 $20.28 $20.28 $18.49 $18.87 $18.87 103,869
2023-03-02 $18.21 $19.99 $18.21 $19.96 $19.96 104,494
2023-03-01 $16.90 $18.01 $16.08 $17.97 $17.97 154,481
2023-02-28 $18.78 $18.92 $16.97 $17.14 $17.14 175,116
2023-02-27 $20.05 $20.25 $18.62 $18.94 $18.94 139,900
2023-02-24 $21.75 $22.07 $20.33 $20.33 $20.21 134,504
2023-02-23 $23.38 $23.93 $22.11 $22.13 $22.00 67,583
2023-02-22 $24.01 $24.92 $23.09 $23.36 $23.22 60,250
2023-02-21 $26.58 $27.09 $24.05 $24.25 $24.10 96,834
2023-02-17 $29.00 $29.00 $26.50 $26.69 $26.53 115,999
2023-02-16 $29.28 $30.40 $29.28 $29.66 $29.48 40,874
2023-02-15 $30.40 $30.40 $28.69 $29.85 $29.67 76,267
2023-02-14 $28.55 $30.34 $28.41 $30.10 $29.92 78,884
2023-02-13 $27.83 $29.17 $27.30 $28.54 $28.37 65,891
2023-02-10 $27.23 $27.68 $26.75 $27.55 $27.38 83,846
2023-02-09 $26.81 $27.26 $26.60 $26.68 $26.52 33,767
2023-02-08 $26.58 $26.74 $26.19 $26.54 $26.38 34,007
2023-02-07 $25.87 $26.42 $25.50 $26.28 $26.12 34,168
2023-02-06 $26.00 $26.81 $25.68 $25.98 $25.82 80,615
2023-02-03 $26.38 $26.63 $26.04 $26.16 $26.16 33,023
2023-02-02 $26.69 $27.26 $25.75 $26.38 $26.38 64,195
2023-02-01 $26.42 $27.20 $26.19 $26.71 $26.71 45,185
2023-01-31 $26.05 $27.15 $25.91 $26.77 $26.77 39,131
2023-01-30 $26.74 $27.42 $25.78 $26.05 $26.05 54,458
2023-01-27 $26.50 $27.74 $26.40 $26.86 $26.54 126,017
2023-01-26 $26.99 $26.99 $26.11 $26.40 $26.09 63,622
2023-01-25 $26.59 $27.00 $26.09 $26.48 $26.17 53,898
2023-01-24 $26.96 $27.00 $26.00 $26.59 $26.27 36,390
2023-01-23 $26.00 $27.00 $26.00 $26.75 $26.43 76,001
2023-01-20 $24.80 $26.17 $24.76 $25.53 $25.23 86,809
2023-01-19 $24.12 $25.03 $24.00 $24.84 $24.55 31,987
2023-01-18 $25.45 $25.75 $24.62 $24.62 $24.33 24,151
2023-01-17 $24.71 $25.25 $24.50 $25.05 $24.75 36,651
2023-01-13 $25.06 $25.49 $24.45 $24.71 $24.42 34,091
2023-01-12 $24.09 $25.14 $24.04 $24.97 $24.67 23,594
2023-01-11 $23.76 $24.43 $23.57 $23.66 $23.38 25,467
2023-01-10 $24.76 $25.03 $23.47 $23.72 $23.44 51,727
2023-01-09 $23.86 $24.94 $23.86 $24.52 $24.23 25,586
2023-01-06 $23.69 $24.20 $23.54 $23.76 $23.48 18,856
2023-01-05 $23.45 $24.00 $23.06 $23.40 $23.12 37,653
2023-01-04 $24.00 $24.79 $23.01 $23.41 $23.13 95,406
2023-01-03 $25.30 $26.00 $23.85 $24.45 $24.16 64,747
2022-12-30 $24.39 $25.79 $24.30 $25.44 $25.44 36,711
2022-12-29 $26.26 $26.26 $24.05 $24.74 $24.74 65,967
2022-12-28 $27.00 $27.00 $25.90 $26.09 $25.93 111,568
2022-12-27 $25.51 $27.17 $25.51 $26.83 $26.67 154,716
2022-12-23 $23.54 $25.06 $23.54 $25.04 $25.04 66,681
2022-12-22 $24.68 $24.68 $23.23 $23.40 $23.40 32,540
2022-12-21 $23.59 $24.74 $23.15 $24.42 $24.42 25,636
2022-12-20 $22.52 $23.47 $22.52 $23.41 $23.41 29,818
2022-12-19 $22.01 $22.82 $22.00 $22.70 $22.70 32,541
2022-12-16 $22.61 $22.70 $21.64 $21.95 $21.95 17,132
2022-12-15 $22.50 $23.09 $22.50 $22.98 $22.98 14,444
2022-12-14 $23.40 $23.70 $22.20 $22.38 $22.38 51,232
2022-12-13 $23.98 $23.98 $23.06 $23.40 $23.40 18,340
2022-12-12 $21.94 $23.08 $21.94 $22.81 $22.81 36,741
2022-12-09 $21.89 $21.99 $21.33 $21.89 $21.89 19,271
2022-12-08 $21.26 $22.09 $21.24 $21.30 $21.30 23,132
2022-12-07 $21.31 $22.02 $20.95 $21.01 $21.01 23,633
2022-12-06 $22.13 $22.49 $21.20 $21.45 $21.45 51,651
2022-12-05 $24.90 $24.99 $22.27 $22.52 $22.52 72,031
2022-12-02 $24.63 $25.11 $24.00 $24.92 $24.92 52,029
2022-12-01 $23.49 $24.65 $23.25 $24.65 $24.65 54,629
2022-11-30 $21.86 $23.49 $21.70 $23.12 $23.12 63,524
2022-11-29 $22.11 $22.12 $20.70 $21.71 $21.71 50,956
2022-11-28 $22.34 $22.76 $21.30 $22.28 $22.28 54,473
2022-11-25 $22.61 $22.93 $22.04 $22.29 $22.29 22,615
2022-11-23 $21.82 $22.55 $21.58 $22.33 $22.33 40,042
2022-11-22 $21.24 $21.97 $20.80 $21.97 $21.97 46,462
2022-11-21 $20.56 $21.30 $20.00 $20.78 $20.78 47,806
2022-11-18 $21.32 $21.98 $20.87 $21.03 $21.03 37,992
2022-11-17 $22.57 $22.66 $21.22 $21.96 $21.96 37,515
2022-11-16 $22.20 $22.98 $21.67 $22.95 $22.95 48,052
2022-11-15 $22.07 $22.27 $21.42 $22.25 $22.25 22,012
2022-11-14 $21.59 $22.03 $21.45 $21.77 $21.77 31,756
2022-11-11 $20.88 $21.64 $20.76 $21.61 $21.61 25,614
2022-11-10 $20.22 $20.51 $19.96 $20.28 $20.28 27,474
2022-11-09 $20.72 $20.82 $19.82 $19.97 $19.97 31,302
2022-11-08 $20.58 $21.18 $20.12 $20.93 $20.93 37,283
2022-11-07 $20.25 $21.33 $20.04 $20.33 $20.33 39,989
2022-11-04 $21.30 $21.96 $20.26 $20.44 $20.44 42,532
2022-11-03 $19.85 $21.20 $19.85 $20.87 $20.87 30,913
2022-11-02 $21.27 $21.27 $19.93 $20.01 $20.01 62,241
2022-11-01 $22.10 $22.44 $21.14 $21.14 $21.14 40,423
2022-10-31 $22.36 $23.08 $21.70 $22.03 $22.03 57,555
2022-10-28 $24.17 $24.17 $22.53 $23.08 $23.08 36,409
2022-10-27 $24.24 $24.25 $23.51 $24.04 $24.04 37,346
2022-10-26 $22.90 $23.90 $22.76 $23.82 $23.82 36,279
2022-10-25 $22.71 $23.63 $22.29 $22.90 $22.90 50,422
2022-10-24 $22.67 $23.94 $22.33 $22.76 $22.76 69,973
2022-10-21 $22.56 $23.45 $22.13 $22.66 $22.66 46,203
2022-10-20 $23.16 $23.64 $22.20 $22.43 $22.43 48,605
2022-10-19 $23.05 $23.13 $22.40 $22.93 $22.93 34,817
2022-10-18 $22.21 $23.05 $22.21 $22.79 $22.79 31,883
2022-10-17 $21.71 $22.25 $21.18 $22.18 $22.18 33,699
2022-10-14 $21.63 $21.96 $20.67 $21.28 $21.28 22,920
2022-10-13 $19.80 $21.57 $19.62 $21.39 $21.39 37,236
2022-10-12 $20.12 $20.63 $19.62 $20.30 $20.30 18,279
2022-10-11 $21.00 $21.16 $19.94 $20.29 $20.29 28,244
2022-10-10 $23.19 $23.19 $21.05 $21.24 $21.24 48,029
2022-10-07 $22.97 $23.58 $22.59 $23.10 $23.10 33,549
2022-10-06 $22.92 $23.39 $22.41 $23.15 $23.15 42,900
2022-10-05 $22.50 $23.29 $21.61 $22.99 $22.99 65,546
2022-10-04 $21.33 $23.38 $21.19 $22.96 $22.96 117,130
2022-10-03 $20.00 $20.94 $19.51 $20.71 $20.71 64,041
2022-09-30 $19.06 $19.97 $18.78 $19.30 $19.30 52,013
2022-09-29 $19.35 $19.62 $18.80 $19.62 $19.62 51,884
2022-09-28 $18.99 $20.18 $18.72 $19.87 $19.67 56,035
2022-09-27 $18.19 $19.20 $17.90 $18.55 $18.55 116,598
2022-09-26 $17.05 $17.57 $16.56 $17.42 $17.42 89,040
2022-09-23 $19.50 $19.50 $17.25 $17.65 $17.65 116,990
2022-09-22 $20.96 $20.96 $19.85 $19.96 $19.96 48,857
2022-09-21 $21.50 $21.50 $20.35 $20.69 $20.69 37,128
2022-09-20 $20.75 $20.92 $20.24 $20.90 $20.90 46,924
2022-09-19 $20.97 $21.12 $20.03 $20.36 $20.36 95,920
2022-09-16 $22.86 $23.67 $21.02 $22.09 $22.09 74,002
2022-09-15 $23.87 $24.20 $22.63 $23.16 $23.16 51,312
2022-09-14 $23.05 $24.80 $23.05 $23.99 $23.99 82,724
2022-09-13 $22.89 $23.46 $22.35 $22.86 $22.86 54,667
2022-09-12 $21.75 $23.30 $21.75 $22.89 $22.89 95,688
2022-09-09 $21.10 $21.82 $21.10 $21.63 $21.63 40,934
2022-09-08 $20.44 $21.10 $20.17 $20.66 $20.66 45,625
2022-09-07 $21.16 $21.16 $20.22 $20.44 $20.44 43,915
2022-09-06 $20.99 $21.60 $20.48 $21.60 $21.60 78,460
2022-09-02 $20.79 $20.89 $19.62 $20.41 $20.41 47,128
2022-09-01 $22.21 $22.21 $20.00 $20.10 $20.10 101,905
2022-08-31 $19.55 $22.79 $19.55 $22.17 $22.17 145,990
2022-08-30 $24.50 $24.72 $19.41 $19.70 $19.70 225,349
2022-08-29 $22.95 $25.33 $22.92 $24.84 $24.55 267,416
2022-08-26 $22.25 $22.60 $22.04 $22.60 $22.34 40,384
2022-08-25 $22.24 $22.75 $22.01 $22.24 $21.98 83,054
2022-08-24 $21.99 $22.47 $20.83 $22.08 $21.82 84,629
2022-08-23 $20.91 $21.95 $20.75 $21.95 $21.70 129,239
2022-08-22 $19.75 $20.92 $19.75 $20.57 $20.33 66,991
2022-08-19 $19.29 $20.00 $19.10 $19.68 $19.68 68,876
2022-08-18 $19.05 $19.42 $18.79 $19.29 $19.29 20,896
2022-08-17 $18.75 $19.50 $18.75 $19.04 $19.04 28,662
2022-08-16 $19.00 $19.50 $18.54 $18.75 $18.75 27,332
2022-08-15 $19.13 $19.77 $18.09 $19.00 $19.00 56,587
2022-08-12 $18.83 $19.35 $18.52 $19.26 $19.26 39,773
2022-08-11 $18.24 $18.81 $17.29 $18.49 $18.49 39,784
2022-08-10 $18.15 $18.45 $17.66 $18.06 $18.06 17,275
2022-08-09 $17.84 $18.59 $17.74 $18.15 $18.15 19,186
2022-08-08 $17.51 $17.96 $17.51 $17.85 $17.85 13,928
2022-08-05 $16.30 $18.17 $16.30 $17.77 $17.77 43,446
2022-08-04 $17.75 $17.78 $16.26 $16.48 $16.48 68,779
2022-08-03 $18.86 $19.12 $17.78 $18.06 $18.06 32,809
2022-08-02 $17.82 $18.45 $17.74 $18.35 $18.35 29,338
2022-08-01 $18.00 $18.35 $17.53 $17.91 $17.91 63,907
2022-07-29 $19.10 $19.49 $18.10 $18.31 $18.31 55,883
2022-07-28 $19.49 $19.50 $18.49 $19.10 $19.10 38,634
2022-07-27 $18.55 $19.25 $18.20 $19.20 $19.01 61,803
2022-07-26 $18.19 $18.31 $17.80 $18.13 $17.95 35,227
2022-07-25 $17.48 $18.05 $17.22 $17.83 $17.65 56,010
2022-07-22 $16.67 $17.35 $16.50 $17.07 $16.90 33,210
2022-07-21 $17.34 $17.98 $16.34 $16.72 $16.55 73,918
2022-07-20 $17.84 $18.07 $17.21 $18.05 $17.87 93,008
2022-07-19 $17.41 $18.15 $16.71 $17.37 $17.20 161,419
2022-07-18 $16.76 $17.07 $16.05 $17.05 $16.88 80,973
2022-07-15 $15.95 $16.37 $15.16 $15.93 $15.77 51,539
2022-07-14 $15.21 $15.50 $14.97 $15.38 $15.23 38,923
2022-07-13 $15.37 $15.75 $15.26 $15.62 $15.46 51,034
2022-07-12 $15.18 $15.51 $14.62 $15.20 $15.05 51,671
2022-07-11 $14.33 $15.80 $14.19 $15.49 $15.34 94,477
2022-07-08 $14.00 $14.91 $13.92 $14.55 $14.41 58,813
2022-07-07 $13.62 $14.36 $13.50 $13.97 $13.83 67,171
2022-07-06 $13.77 $14.22 $13.20 $13.53 $13.40 80,534
2022-07-05 $14.92 $14.92 $13.52 $13.92 $13.78 120,082
2022-07-01 $15.28 $15.98 $14.81 $15.11 $14.96 45,249
2022-06-30 $16.75 $17.27 $14.81 $15.18 $15.03 111,462
2022-06-29 $18.54 $18.54 $16.51 $16.75 $16.58 73,284
2022-06-28 $18.53 $18.83 $18.01 $18.25 $17.78 77,677
2022-06-27 $18.02 $18.63 $17.50 $18.22 $17.75 101,290
2022-06-24 $17.26 $17.70 $16.86 $17.15 $16.71 119,377
2022-06-23 $19.46 $19.46 $17.01 $17.25 $16.81 116,126
2022-06-22 $19.16 $19.33 $18.34 $19.20 $18.71 50,578
2022-06-21 $18.37 $19.88 $17.76 $19.55 $19.05 115,952
2022-06-17 $16.03 $17.67 $15.75 $17.44 $16.99 103,968
2022-06-16 $16.72 $17.09 $15.20 $15.98 $15.57 142,110
2022-06-15 $16.62 $17.84 $16.62 $17.53 $17.08 55,311
2022-06-14 $17.50 $17.99 $16.48 $16.62 $16.19 76,814
2022-06-13 $19.01 $19.01 $16.76 $16.83 $16.40 107,393
2022-06-10 $19.69 $20.37 $19.05 $19.27 $18.77 77,511
2022-06-09 $20.25 $21.00 $19.79 $19.81 $19.30 101,509
2022-06-08 $19.95 $20.45 $19.50 $20.31 $19.79 75,712
2022-06-07 $18.40 $20.20 $18.36 $19.93 $19.42 88,564
2022-06-06 $17.94 $18.48 $17.51 $18.37 $17.90 60,285
2022-06-03 $19.79 $20.20 $17.60 $17.77 $17.31 127,050
2022-06-02 $19.71 $20.20 $19.52 $19.74 $19.23 54,029
2022-06-01 $19.83 $19.95 $19.41 $19.81 $19.30 56,648
2022-05-31 $19.30 $20.00 $18.71 $19.61 $19.10 81,614
2022-05-27 $19.11 $19.41 $18.82 $19.08 $18.59 51,170
2022-05-26 $18.31 $19.42 $17.89 $19.10 $18.45 134,109
2022-05-25 $17.84 $18.45 $17.52 $17.95 $17.34 65,494
2022-05-24 $18.35 $18.60 $16.90 $18.05 $17.44 133,327
2022-05-23 $18.50 $19.26 $18.20 $18.39 $17.76 147,451
2022-05-20 $18.07 $18.80 $17.90 $18.31 $17.69 109,590
2022-05-19 $16.98 $18.24 $16.98 $17.84 $17.23 107,201
2022-05-18 $16.96 $17.30 $16.75 $17.10 $16.52 80,814
2022-05-17 $16.94 $17.13 $16.44 $16.79 $16.22 58,819
2022-05-16 $15.99 $17.04 $15.99 $16.65 $16.08 135,506
2022-05-13 $15.61 $15.99 $15.58 $15.85 $15.31 49,429
2022-05-12 $15.62 $15.75 $15.06 $15.44 $14.91 36,402
2022-05-11 $15.16 $15.80 $15.16 $15.61 $15.08 26,993
2022-05-10 $15.51 $15.84 $14.55 $15.11 $14.60 77,044
2022-05-09 $15.80 $15.80 $15.13 $15.51 $14.98 42,121
2022-05-06 $15.58 $15.85 $15.32 $15.85 $15.31 42,577
2022-05-05 $15.47 $15.47 $15.05 $15.24 $14.72 26,280
2022-05-04 $15.30 $15.63 $14.70 $15.07 $14.56 63,073
2022-05-03 $14.83 $15.43 $14.79 $15.10 $14.59 25,893
2022-05-02 $14.93 $15.24 $14.15 $14.79 $14.29 72,857
2022-04-29 $15.78 $15.82 $14.70 $14.98 $14.47 61,000
2022-04-28 $15.43 $15.55 $14.85 $15.36 $14.84 63,014
2022-04-27 $15.22 $16.10 $15.05 $15.60 $14.92 113,234
2022-04-26 $15.19 $16.16 $14.97 $15.35 $14.68 149,761
2022-04-25 $14.80 $14.88 $13.70 $14.85 $14.20 106,625
2022-04-22 $15.35 $15.63 $14.66 $14.87 $14.22 66,932
2022-04-21 $15.40 $15.80 $14.76 $15.15 $14.49 80,331
2022-04-20 $15.22 $15.64 $14.90 $15.35 $14.68 154,009
2022-04-19 $14.63 $15.56 $14.63 $15.17 $14.50 149,883
2022-04-18 $13.85 $14.96 $13.63 $14.83 $14.18 118,656
2022-04-14 $14.00 $14.00 $13.52 $13.75 $13.15 40,701
2022-04-13 $13.31 $13.97 $13.30 $13.95 $13.34 24,435
2022-04-12 $13.32 $13.66 $13.25 $13.25 $12.67 30,479
2022-04-11 $13.63 $13.63 $13.10 $13.21 $12.63 35,605
2022-04-08 $12.85 $13.47 $12.85 $13.45 $12.86 44,310
2022-04-07 $12.35 $12.87 $12.31 $12.81 $12.25 48,769
2022-04-06 $12.76 $12.94 $12.27 $12.33 $11.79 47,024
2022-04-05 $12.84 $13.10 $12.66 $12.72 $12.16 37,132
2022-04-04 $12.94 $13.13 $12.74 $12.84 $12.28 78,357
2022-04-01 $13.16 $13.35 $12.94 $13.14 $12.56 43,562
2022-03-31 $13.11 $13.57 $13.10 $13.11 $12.54 27,759
2022-03-30 $13.33 $13.78 $13.13 $13.39 $12.80 49,227
2022-03-29 $13.50 $13.64 $13.03 $13.35 $12.71 70,436
2022-03-28 $13.96 $13.96 $13.32 $13.53 $12.88 54,182
2022-03-25 $13.93 $14.25 $13.71 $13.92 $13.26 43,739
2022-03-24 $14.04 $14.14 $13.64 $13.84 $13.18 38,749
2022-03-23 $14.34 $14.34 $13.86 $14.06 $13.39 34,961
2022-03-22 $13.92 $14.38 $13.81 $14.00 $13.33 56,011
2022-03-21 $14.68 $14.76 $13.98 $14.21 $13.53 103,375
2022-03-18 $14.53 $14.69 $14.27 $14.68 $13.98 12,234
2022-03-17 $13.69 $14.84 $13.69 $14.50 $13.81 47,149
2022-03-16 $13.06 $13.89 $13.06 $13.49 $12.85 46,257
2022-03-15 $15.00 $15.07 $12.84 $13.00 $12.38 156,734
2022-03-14 $16.32 $16.32 $15.40 $15.42 $14.68 41,690
2022-03-11 $16.50 $16.71 $16.17 $16.25 $15.47 31,934
2022-03-10 $16.24 $16.61 $16.11 $16.50 $15.71 31,478
2022-03-09 $17.15 $17.30 $15.40 $15.84 $15.08 110,744
2022-03-08 $16.84 $17.53 $16.71 $17.20 $16.38 142,763
2022-03-07 $16.00 $16.73 $15.96 $16.25 $15.47 82,774
2022-03-04 $15.20 $15.92 $15.01 $15.88 $15.12 78,445
2022-03-03 $14.83 $15.16 $14.82 $15.01 $14.29 18,639
2022-03-02 $15.10 $15.41 $14.79 $14.82 $14.11 48,307
2022-03-01 $15.69 $15.89 $15.02 $15.06 $14.34 80,688
2022-02-28 $15.29 $15.95 $15.26 $15.57 $14.83 51,291
2022-02-25 $14.84 $15.50 $14.84 $15.28 $14.55 71,187
2022-02-24 $15.44 $15.44 $14.65 $14.95 $14.14 58,129
2022-02-23 $14.77 $15.40 $14.77 $14.95 $14.14 64,874
2022-02-22 $15.27 $15.29 $14.51 $14.89 $14.09 70,166
2022-02-18 $14.75 $15.36 $14.50 $14.60 $13.81 50,595
2022-02-17 $14.63 $15.18 $14.60 $14.68 $13.89 40,114
2022-02-16 $14.32 $14.90 $14.32 $14.80 $14.00 35,230
2022-02-15 $14.26 $14.50 $13.92 $14.23 $13.46 32,697
2022-02-14 $15.11 $15.11 $14.54 $14.58 $13.79 46,326
2022-02-11 $15.03 $15.37 $14.93 $14.93 $14.12 50,222
2022-02-10 $14.55 $15.16 $14.53 $14.95 $14.14 62,580
2022-02-09 $14.45 $14.78 $14.40 $14.46 $13.68 36,679
2022-02-08 $14.75 $14.75 $14.28 $14.34 $13.57 52,161
2022-02-07 $14.90 $15.00 $14.72 $14.89 $14.09 34,889
2022-02-04 $14.74 $14.96 $14.60 $14.90 $14.10 39,755
2022-02-03 $14.86 $14.86 $14.33 $14.63 $13.84 23,031
2022-02-02 $14.89 $15.00 $14.60 $14.93 $14.12 56,029
2022-02-01 $14.24 $15.00 $14.22 $14.85 $14.05 99,835
2022-01-31 $13.93 $14.40 $13.85 $14.20 $13.43 37,052
2022-01-28 $13.83 $14.03 $13.46 $13.79 $13.05 89,883
2022-01-27 $14.23 $14.23 $13.24 $14.16 $13.28 72,512
2022-01-26 $13.71 $14.52 $13.70 $13.93 $13.06 108,926
2022-01-25 $13.42 $14.02 $13.00 $13.66 $12.81 62,433
2022-01-24 $13.30 $13.50 $12.69 $13.42 $12.58 86,507
2022-01-21 $14.02 $14.02 $13.21 $13.44 $12.60 85,492
2022-01-20 $14.01 $14.21 $13.83 $14.07 $13.19 48,453
2022-01-19 $14.28 $14.28 $13.78 $14.10 $13.22 48,700
2022-01-18 $13.46 $14.33 $13.46 $14.32 $13.43 62,738
2022-01-14 $12.90 $13.45 $12.62 $13.40 $12.56 55,067
2022-01-13 $13.29 $13.39 $12.75 $12.91 $12.10 56,757
2022-01-12 $13.35 $13.70 $13.03 $13.39 $12.55 37,450
2022-01-11 $12.65 $13.42 $12.51 $13.42 $12.58 63,612
2022-01-10 $12.15 $12.69 $11.89 $12.65 $11.86 56,220
2022-01-07 $11.82 $12.22 $11.60 $12.07 $11.32 50,571
2022-01-06 $11.49 $11.78 $11.49 $11.71 $10.98 31,111
2022-01-05 $11.74 $11.79 $11.41 $11.49 $10.77 40,395
2022-01-04 $11.62 $11.70 $11.55 $11.64 $10.91 31,126
2022-01-03 $11.50 $11.75 $11.43 $11.62 $10.89 38,948
2021-12-31 $11.59 $11.70 $11.41 $11.46 $10.74 43,404
2021-12-30 $11.81 $11.82 $11.57 $11.61 $10.88 21,299
2021-12-29 $11.84 $11.88 $11.65 $11.81 $10.94 85,991
2021-12-28 $12.00 $12.13 $11.60 $11.84 $10.97 88,502
2021-12-27 $11.60 $11.98 $11.60 $11.94 $11.06 66,754
2021-12-23 $11.77 $11.79 $11.57 $11.60 $10.75 37,450
2021-12-22 $11.68 $11.99 $11.51 $11.77 $10.91 51,607
2021-12-21 $11.15 $11.55 $11.15 $11.43 $10.59 41,177
2021-12-20 $10.62 $11.15 $10.62 $11.09 $10.28 76,491
2021-12-17 $10.54 $10.71 $10.50 $10.54 $9.77 9,174
2021-12-16 $10.55 $10.75 $10.55 $10.66 $9.88 31,186
2021-12-15 $10.79 $10.79 $10.43 $10.58 $9.80 21,601
2021-12-14 $10.78 $10.85 $10.52 $10.63 $9.85 19,243
2021-12-13 $10.97 $11.15 $10.40 $10.79 $10.00 48,360
2021-12-10 $11.10 $11.20 $10.85 $10.97 $10.16 38,217
2021-12-09 $11.10 $11.10 $10.87 $10.97 $10.16 17,366
2021-12-08 $10.89 $11.13 $10.83 $11.10 $10.28 13,784
2021-12-07 $10.50 $11.13 $10.50 $10.81 $10.02 35,480
2021-12-06 $10.00 $10.45 $9.73 $10.27 $9.52 75,272
2021-12-03 $10.50 $10.50 $10.00 $10.00 $9.27 37,364
2021-12-02 $10.75 $10.77 $10.34 $10.49 $9.72 77,013
2021-12-01 $11.78 $11.89 $10.77 $10.77 $9.98 61,311
2021-11-30 $12.17 $12.17 $11.45 $11.69 $10.83 49,158
2021-11-29 $12.31 $12.35 $11.91 $12.27 $11.37 22,457
2021-11-26 $12.30 $12.30 $11.37 $12.20 $11.24 84,519
2021-11-24 $12.50 $12.60 $12.40 $12.57 $11.58 23,005
2021-11-23 $12.05 $12.68 $12.00 $12.49 $11.50 48,366
2021-11-22 $11.38 $12.04 $11.30 $11.95 $11.01 83,104
2021-11-19 $12.49 $12.59 $11.05 $11.35 $10.45 205,987
2021-11-18 $13.62 $13.62 $12.61 $12.99 $11.96 123,284
2021-11-17 $13.63 $13.75 $13.25 $13.52 $12.45 25,953
2021-11-16 $13.28 $13.78 $13.27 $13.75 $12.66 55,564
2021-11-15 $13.95 $13.95 $13.28 $13.40 $12.34 66,177
2021-11-12 $13.98 $14.20 $13.57 $13.95 $12.85 20,745
2021-11-11 $13.96 $14.25 $13.86 $13.95 $12.85 25,429
2021-11-10 $13.87 $14.00 $13.85 $13.88 $12.78 50,329
2021-11-09 $14.18 $14.18 $13.72 $13.86 $12.77 22,056
2021-11-08 $14.35 $14.40 $14.02 $14.17 $13.05 25,876
2021-11-05 $13.98 $14.35 $13.98 $14.31 $13.18 21,275
2021-11-04 $14.06 $14.10 $13.74 $13.98 $12.88 31,558
2021-11-03 $14.10 $14.19 $13.97 $14.04 $12.93 33,356
2021-11-02 $14.00 $14.19 $14.00 $14.13 $13.01 21,773
2021-11-01 $13.59 $14.27 $13.51 $14.08 $12.97 39,277
2021-10-29 $13.74 $14.00 $13.51 $13.72 $12.64 36,005
2021-10-28 $13.95 $14.05 $13.82 $13.83 $12.74 32,447
2021-10-27 $14.03 $14.26 $14.00 $14.06 $12.88 30,745
2021-10-26 $13.95 $14.34 $13.83 $14.05 $12.88 35,573
2021-10-25 $13.57 $14.20 $13.57 $13.95 $12.79 77,164
2021-10-22 $13.91 $14.12 $13.59 $13.74 $12.59 43,167
2021-10-21 $14.12 $14.27 $13.79 $14.03 $12.86 32,837
2021-10-20 $14.10 $14.28 $12.56 $14.01 $12.84 115,301
2021-10-19 $14.65 $14.65 $12.58 $14.25 $13.06 280,736
2021-10-18 $15.20 $15.20 $15.00 $15.10 $13.84 37,460
2021-10-15 $15.10 $15.20 $15.02 $15.13 $13.87 57,188
2021-10-14 $15.04 $15.20 $14.76 $15.08 $13.82 36,692
2021-10-13 $15.20 $15.20 $14.50 $15.00 $13.75 42,705
2021-10-12 $15.07 $15.35 $14.99 $15.15 $13.89 26,030
2021-10-11 $15.50 $15.50 $14.82 $15.00 $13.75 39,037
2021-10-08 $14.72 $15.49 $14.72 $15.37 $14.09 45,549
2021-10-07 $14.21 $14.63 $14.21 $14.61 $13.39 22,803
2021-10-06 $14.20 $14.40 $13.77 $14.19 $13.01 32,865
2021-10-05 $14.37 $14.68 $14.37 $14.49 $13.28 19,064
2021-10-04 $14.47 $14.91 $14.24 $14.37 $13.17 62,483
2021-10-01 $14.07 $14.40 $14.06 $14.22 $13.03 15,607
2021-09-30 $14.56 $14.56 $13.79 $14.04 $12.87 87,842
2021-09-29 $14.86 $15.01 $14.23 $14.58 $13.36 60,513
2021-09-28 $15.05 $15.23 $14.73 $15.10 $13.69 51,982
2021-09-27 $14.47 $15.15 $14.45 $15.00 $13.60 78,437
2021-09-24 $13.94 $14.39 $13.83 $14.32 $12.98 62,524
2021-09-23 $14.34 $14.39 $13.71 $13.76 $12.47 70,809
2021-09-22 $14.21 $14.48 $14.00 $14.13 $12.81 47,175
2021-09-21 $13.89 $14.20 $13.67 $14.17 $12.85 118,032
2021-09-20 $12.83 $14.17 $12.69 $13.59 $12.32 194,084
2021-09-17 $13.24 $13.30 $12.87 $12.98 $11.77 25,536
2021-09-16 $12.70 $13.29 $12.69 $13.27 $12.03 44,742
2021-09-15 $12.65 $12.90 $12.50 $12.80 $11.60 30,105
2021-09-14 $12.58 $12.69 $12.24 $12.65 $11.47 23,916
2021-09-13 $12.09 $12.50 $12.05 $12.44 $11.28 22,012
2021-09-10 $12.01 $12.14 $12.00 $12.00 $10.88 11,724
2021-09-09 $12.16 $12.29 $11.88 $12.00 $10.88 30,135
2021-09-08 $12.32 $12.35 $12.14 $12.31 $11.16 16,712
2021-09-07 $12.60 $12.81 $12.27 $12.44 $11.28 15,357
2021-09-03 $12.63 $12.67 $12.54 $12.60 $11.42 18,447
2021-09-02 $12.60 $12.73 $12.60 $12.66 $11.48 24,566
2021-09-01 $12.25 $12.66 $12.10 $12.63 $11.45 30,235
2021-08-31 $12.19 $12.25 $12.02 $12.22 $11.08 12,505
2021-08-30 $12.12 $12.25 $11.97 $12.12 $10.99 27,918
2021-08-27 $12.08 $12.19 $11.99 $12.18 $10.95 39,525
2021-08-26 $11.90 $12.07 $11.90 $12.03 $10.82 18,305
2021-08-25 $12.05 $12.07 $11.87 $11.90 $10.70 28,230
2021-08-24 $11.95 $12.07 $11.81 $12.05 $10.84 32,159
2021-08-23 $11.70 $11.89 $11.34 $11.81 $10.62 46,557
2021-08-20 $11.48 $11.72 $11.31 $11.36 $10.22 34,988
2021-08-19 $11.83 $11.99 $11.30 $11.34 $10.20 40,324
2021-08-18 $11.89 $12.02 $11.84 $11.84 $10.65 9,423
2021-08-17 $11.80 $12.12 $11.75 $11.84 $10.65 20,173
2021-08-16 $12.21 $12.21 $11.60 $11.90 $10.70 30,281
2021-08-13 $12.13 $12.33 $11.94 $12.02 $10.81 38,736
2021-08-12 $12.06 $12.06 $11.82 $12.06 $10.85 14,303
2021-08-11 $11.91 $12.08 $11.79 $12.03 $10.82 13,267
2021-08-10 $11.58 $11.95 $11.58 $11.87 $10.67 15,453
2021-08-09 $11.46 $11.64 $11.44 $11.58 $10.41 20,844
2021-08-06 $11.60 $11.68 $11.51 $11.60 $10.43 18,107
2021-08-05 $11.25 $11.65 $11.25 $11.56 $10.40 17,812
2021-08-04 $12.00 $12.00 $11.32 $11.40 $10.25 60,432
2021-08-03 $12.01 $12.01 $11.73 $11.99 $10.78 20,257
2021-08-02 $12.40 $12.40 $12.01 $12.06 $10.85 30,112
2021-07-30 $12.45 $12.45 $12.17 $12.22 $10.99 17,685
2021-07-29 $12.57 $12.57 $12.02 $12.44 $11.19 34,924
2021-07-28 $12.40 $12.58 $12.14 $12.58 $11.20 56,509
2021-07-27 $12.64 $12.65 $12.16 $12.32 $10.97 25,124
2021-07-26 $12.42 $12.66 $12.27 $12.54 $11.17 52,804
2021-07-23 $12.15 $12.48 $12.06 $12.48 $11.11 67,401
2021-07-22 $12.29 $12.59 $12.19 $12.26 $10.92 41,384
2021-07-21 $11.28 $12.34 $11.28 $12.32 $10.97 73,625
2021-07-20 $10.68 $11.50 $10.68 $11.47 $10.21 54,931
2021-07-19 $11.15 $11.15 $10.47 $10.58 $9.42 77,216
2021-07-16 $11.77 $11.77 $11.21 $11.31 $10.07 32,743
2021-07-15 $11.43 $11.72 $11.43 $11.68 $10.40 77,682
2021-07-14 $11.57 $11.60 $11.21 $11.24 $10.01 17,164
2021-07-13 $11.79 $11.79 $11.52 $11.63 $10.36 23,197
2021-07-12 $11.52 $11.96 $11.30 $11.64 $10.36 52,716
2021-07-09 $11.00 $11.61 $10.88 $11.46 $10.20 28,782
2021-07-08 $11.01 $11.09 $10.88 $10.95 $9.75 31,056
2021-07-07 $11.29 $11.40 $11.11 $11.19 $9.96 23,191
2021-07-06 $11.35 $11.38 $10.93 $11.10 $9.88 41,426
2021-07-02 $11.85 $11.85 $11.18 $11.21 $9.98 66,421
2021-07-01 $11.95 $12.00 $11.83 $11.86 $10.56 38,413
2021-06-30 $11.89 $12.05 $11.83 $11.83 $10.53 41,059
2021-06-29 $11.99 $11.99 $11.83 $11.89 $10.59 20,116
2021-06-28 $12.15 $12.23 $11.95 $11.95 $10.55 38,875
2021-06-25 $11.91 $12.15 $11.81 $12.15 $10.73 32,955
2021-06-24 $11.81 $12.06 $11.80 $11.80 $10.42 40,833
2021-06-23 $11.50 $11.90 $11.40 $11.88 $10.49 68,274
2021-06-22 $11.01 $11.49 $11.01 $11.41 $10.07 72,303
2021-06-21 $10.20 $10.90 $10.16 $10.90 $9.62 102,378
2021-06-18 $10.00 $10.25 $10.00 $10.13 $8.94 23,362
2021-06-17 $10.17 $10.19 $10.01 $10.04 $8.86 13,315
2021-06-16 $10.17 $10.17 $10.09 $10.17 $8.98 12,919
2021-06-15 $10.17 $10.17 $10.03 $10.15 $8.96 19,825
2021-06-14 $10.13 $10.19 $9.98 $10.00 $8.83 20,584
2021-06-11 $10.14 $10.14 $10.05 $10.05 $8.87 7,481
2021-06-10 $10.05 $10.24 $10.03 $10.04 $8.86 30,037
2021-06-09 $10.09 $10.09 $10.05 $10.08 $8.89 8,417
2021-06-08 $10.20 $10.20 $10.05 $10.09 $8.91 29,182
2021-06-07 $10.04 $10.25 $10.00 $10.19 $9.00 48,691
2021-06-04 $10.04 $10.04 $9.91 $9.95 $8.78 11,714
2021-06-03 $10.04 $10.04 $9.79 $9.98 $8.81 45,235
2021-06-02 $10.01 $10.04 $9.93 $10.02 $8.84 34,263
2021-06-01 $9.75 $10.00 $9.72 $9.94 $8.77 51,238
2021-05-28 $9.71 $9.75 $9.56 $9.74 $8.60 26,122
2021-05-27 $9.75 $9.75 $9.72 $9.74 $8.60 15,555
2021-05-26 $9.71 $9.86 $9.71 $9.74 $8.53 33,927
2021-05-25 $9.99 $10.00 $9.65 $9.65 $8.45 32,576
2021-05-24 $9.90 $9.98 $9.85 $9.98 $8.74 35,019
2021-05-21 $9.90 $9.90 $9.85 $9.87 $8.64 10,383
2021-05-20 $9.95 $9.95 $9.77 $9.83 $8.61 39,143
2021-05-19 $10.00 $10.04 $9.85 $10.04 $8.79 20,592
2021-05-18 $10.20 $10.20 $10.00 $10.00 $8.76 32,486
2021-05-17 $10.14 $10.29 $10.14 $10.19 $8.92 50,189
2021-05-14 $10.20 $10.20 $10.03 $10.16 $8.90 28,158
2021-05-13 $9.99 $10.20 $9.95 $10.19 $8.92 21,966
2021-05-12 $10.09 $10.20 $9.96 $9.99 $8.75 25,428
2021-05-11 $10.14 $10.16 $9.95 $10.01 $8.77 54,014
2021-05-10 $10.22 $10.35 $10.10 $10.15 $8.89 42,062
2021-05-07 $10.18 $10.27 $10.00 $10.19 $8.92 25,409
2021-05-06 $10.13 $10.19 $9.94 $10.09 $8.84 27,820
2021-05-05 $9.80 $10.00 $9.77 $10.00 $8.76 53,000
2021-05-04 $9.93 $9.93 $9.75 $9.75 $8.54 21,060
2021-05-03 $9.80 $9.89 $9.58 $9.87 $8.64 14,462
2021-04-30 $10.14 $10.23 $9.50 $9.83 $8.61 62,382
2021-04-29 $10.11 $10.18 $9.97 $10.04 $8.79 50,113
2021-04-28 $9.85 $10.00 $9.80 $9.98 $8.66 61,514
2021-04-27 $9.90 $9.90 $9.65 $9.73 $8.44 26,444
2021-04-26 $9.50 $9.86 $9.50 $9.80 $8.50 45,153
2021-04-23 $9.16 $9.56 $9.10 $9.49 $8.23 71,580
2021-04-22 $9.50 $9.73 $9.35 $9.61 $8.34 32,236
2021-04-21 $9.39 $9.50 $9.33 $9.43 $8.18 49,467
2021-04-20 $8.85 $9.25 $8.85 $9.21 $7.99 66,596
2021-04-19 $8.64 $8.82 $8.62 $8.82 $7.65 39,138
2021-04-16 $8.69 $8.69 $8.58 $8.68 $7.53 18,560
2021-04-15 $8.81 $8.83 $8.59 $8.70 $7.55 25,589
2021-04-14 $8.79 $8.86 $8.70 $8.75 $7.59 31,034
2021-04-13 $8.90 $8.90 $8.75 $8.79 $7.62 20,469
2021-04-12 $8.98 $9.25 $8.90 $8.90 $7.72 18,214
2021-04-09 $9.08 $9.13 $8.94 $8.97 $7.78 11,458
2021-04-08 $9.17 $9.17 $8.90 $9.01 $7.82 13,353
2021-04-07 $8.90 $9.10 $8.84 $9.09 $7.88 26,630
2021-04-06 $8.75 $9.00 $8.75 $8.93 $7.75 38,855
2021-04-05 $8.60 $8.70 $8.54 $8.69 $7.54 8,591
2021-04-01 $8.58 $8.72 $8.53 $8.59 $7.45 27,174
2021-03-31 $8.70 $8.71 $8.46 $8.46 $7.34 27,017
2021-03-30 $8.70 $8.84 $8.64 $8.68 $7.53 31,612
2021-03-29 $8.70 $8.70 $8.64 $8.70 $7.51 15,390
2021-03-26 $8.74 $8.86 $8.63 $8.66 $7.48 15,348
2021-03-25 $8.71 $8.83 $8.57 $8.62 $7.45 22,432
2021-03-24 $9.04 $9.18 $8.72 $8.81 $7.61 27,259
2021-03-23 $8.92 $8.99 $8.75 $8.89 $7.68 31,937
2021-03-22 $9.26 $9.26 $8.91 $9.00 $7.77 31,401
2021-03-19 $9.71 $9.72 $9.10 $9.13 $7.89 45,703
2021-03-18 $9.98 $9.99 $9.62 $9.62 $8.31 29,103
2021-03-17 $9.99 $9.99 $9.90 $9.99 $8.63 9,484
2021-03-16 $10.10 $10.10 $9.89 $9.90 $8.55 33,346
2021-03-15 $10.00 $10.20 $9.91 $10.08 $8.71 29,484
2021-03-12 $10.44 $10.58 $10.07 $10.09 $8.71 53,534
2021-03-11 $9.75 $10.38 $9.66 $10.35 $8.94 62,008
2021-03-10 $9.48 $9.67 $9.43 $9.67 $8.35 55,638
2021-03-09 $9.42 $9.48 $9.25 $9.45 $8.16 24,281
2021-03-08 $9.27 $9.64 $9.25 $9.32 $8.05 49,133
2021-03-05 $9.26 $9.32 $9.05 $9.20 $7.95 40,964
2021-03-04 $9.12 $9.24 $9.01 $9.17 $7.92 40,243
2021-03-03 $9.00 $9.24 $9.00 $9.03 $7.80 28,021
2021-03-02 $8.95 $9.18 $8.85 $8.98 $7.76 36,847
2021-03-01 $8.83 $8.95 $8.76 $8.78 $7.58 20,516
2021-02-26 $9.03 $9.03 $8.65 $8.85 $7.64 40,983
2021-02-25 $9.20 $9.20 $9.02 $9.03 $7.80 32,189
2021-02-24 $9.19 $9.43 $9.19 $9.20 $7.87 37,567
2021-02-23 $9.19 $9.24 $9.03 $9.19 $7.86 20,501
2021-02-22 $9.19 $9.26 $8.99 $9.25 $7.91 37,623
2021-02-19 $9.28 $9.28 $8.91 $8.99 $7.69 25,031
2021-02-18 $9.20 $9.29 $8.66 $9.11 $7.79 28,460
2021-02-17 $8.80 $9.35 $8.66 $9.11 $7.79 89,942
2021-02-16 $8.28 $8.69 $8.26 $8.62 $7.37 64,691
2021-02-12 $7.98 $8.24 $7.98 $8.22 $7.04 37,807
2021-02-11 $8.10 $8.10 $8.06 $8.07 $6.90 16,296
2021-02-10 $8.19 $8.19 $8.06 $8.09 $6.92 23,822
2021-02-09 $8.10 $8.24 $8.10 $8.11 $6.94 24,365
2021-02-08 $8.11 $8.17 $8.10 $8.11 $6.94 18,300
2021-02-05 $8.15 $8.19 $8.07 $8.12 $6.95 16,367
2021-02-04 $7.88 $8.15 $7.80 $8.15 $6.97 22,424
2021-02-03 $7.49 $7.84 $7.46 $7.81 $6.68 57,244
2021-02-02 $7.60 $7.70 $7.41 $7.47 $6.39 72,990
2021-02-01 $7.61 $7.75 $7.45 $7.58 $6.48 48,339
2021-01-29 $7.80 $7.85 $7.52 $7.70 $6.59 23,572
2021-01-28 $8.20 $8.23 $7.73 $7.90 $6.76 64,440
2021-01-27 $8.12 $8.32 $8.10 $8.22 $6.99 22,214
2021-01-26 $8.25 $8.30 $8.20 $8.28 $7.04 20,463
2021-01-25 $8.34 $8.34 $8.20 $8.28 $7.04 12,564
2021-01-22 $8.20 $8.34 $8.20 $8.30 $7.06 22,241
2021-01-21 $8.40 $8.40 $8.20 $8.22 $6.99 32,369
2021-01-20 $8.39 $8.49 $8.20 $8.31 $7.07 28,472
2021-01-19 $8.28 $8.48 $8.28 $8.41 $7.15 20,360
2021-01-15 $8.32 $8.41 $8.20 $8.26 $7.02 24,117
2021-01-14 $8.48 $8.59 $8.37 $8.47 $7.20 15,319
2021-01-13 $8.37 $8.49 $8.30 $8.41 $7.15 7,262
2021-01-12 $8.43 $8.50 $8.32 $8.34 $7.09 16,345
2021-01-11 $8.30 $8.50 $8.26 $8.37 $7.12 21,682
2021-01-08 $8.16 $8.42 $8.16 $8.42 $7.16 10,794
2021-01-07 $8.30 $8.33 $8.15 $8.25 $7.01 17,642
2021-01-06 $8.35 $8.50 $8.28 $8.30 $7.05 13,134
2021-01-05 $8.15 $8.49 $8.04 $8.33 $7.08 15,586
2021-01-04 $8.25 $8.25 $8.04 $8.13 $6.91 11,154
2020-12-31 $8.24 $8.29 $8.19 $8.24 $7.01 19,105
2020-12-30 $8.23 $8.44 $8.04 $8.24 $7.01 16,713
2020-12-29 $8.65 $8.65 $8.18 $8.18 $6.90 37,058
2020-12-28 $8.62 $8.62 $8.30 $8.56 $7.22 36,808
2020-12-24 $8.50 $8.62 $8.39 $8.50 $7.17 17,329
2020-12-23 $8.36 $8.62 $8.36 $8.37 $7.06 23,017
2020-12-22 $8.30 $8.36 $8.28 $8.32 $7.02 30,588
2020-12-21 $8.30 $8.45 $8.25 $8.31 $7.01 17,581
2020-12-18 $8.31 $8.71 $8.27 $8.40 $7.09 47,044
2020-12-17 $8.18 $8.29 $8.09 $8.25 $6.96 45,843
2020-12-16 $8.11 $8.19 $7.99 $8.19 $6.91 22,700
2020-12-15 $7.84 $8.16 $7.84 $8.01 $6.76 14,974
2020-12-14 $7.91 $8.24 $7.77 $7.98 $6.73 45,649
2020-12-11 $7.91 $7.99 $7.84 $7.98 $6.73 14,016
2020-12-10 $7.70 $7.95 $7.70 $7.85 $6.62 22,421
2020-12-09 $7.91 $7.91 $7.66 $7.66 $6.46 27,184
2020-12-08 $7.69 $7.94 $7.69 $7.80 $6.58 17,593
2020-12-07 $7.75 $7.85 $7.53 $7.80 $6.58 20,785
2020-12-04 $7.77 $7.97 $7.76 $7.80 $6.58 37,223
2020-12-03 $7.89 $7.96 $7.76 $7.82 $6.60 10,378
2020-12-02 $7.91 $7.98 $7.81 $7.81 $6.59 16,446
2020-12-01 $8.10 $8.16 $7.90 $7.95 $6.71 10,957
2020-11-30 $8.37 $8.37 $8.05 $8.06 $6.80 18,346
2020-11-27 $8.30 $8.38 $8.16 $8.29 $7.00 16,987
2020-11-25 $8.30 $8.42 $8.27 $8.37 $7.02 18,399
2020-11-24 $8.26 $8.48 $8.19 $8.29 $6.95 36,832
2020-11-23 $8.20 $8.36 $8.08 $8.08 $6.78 44,626
2020-11-20 $8.05 $8.15 $7.97 $8.03 $6.73 19,970
2020-11-19 $8.18 $8.40 $7.90 $7.94 $6.66 21,028
2020-11-18 $7.90 $8.13 $7.90 $8.10 $6.79 22,236
2020-11-17 $8.25 $8.26 $7.65 $7.90 $6.62 46,270
2020-11-16 $8.50 $8.91 $8.14 $8.22 $6.89 44,023
2020-11-13 $8.03 $8.37 $8.00 $8.37 $7.02 25,654
2020-11-12 $7.95 $8.25 $7.90 $8.03 $6.73 59,645
2020-11-11 $7.91 $8.01 $7.89 $7.90 $6.62 24,222
2020-11-10 $7.69 $8.00 $7.56 $7.90 $6.62 51,770
2020-11-09 $7.50 $7.85 $7.50 $7.52 $6.31 26,108
2020-11-06 $7.13 $7.49 $7.13 $7.49 $6.28 26,820
2020-11-05 $7.03 $7.31 $6.82 $7.25 $6.08 21,113
2020-11-04 $7.23 $7.23 $7.01 $7.01 $5.88 13,504
2020-11-03 $7.20 $7.25 $7.20 $7.20 $6.04 21,957
2020-11-02 $7.31 $7.31 $7.10 $7.20 $6.04 28,893
2020-10-30 $6.62 $7.35 $6.62 $7.35 $6.16 69,362
2020-10-29 $6.60 $6.79 $6.42 $6.79 $5.69 33,165
2020-10-28 $7.08 $7.08 $6.73 $6.75 $5.60 33,831
2020-10-27 $6.92 $7.13 $6.71 $7.08 $5.87 47,342
2020-10-26 $6.65 $6.82 $6.56 $6.75 $5.60 48,568
2020-10-23 $6.24 $6.59 $6.24 $6.58 $5.46 63,485
2020-10-22 $5.90 $6.28 $5.90 $6.28 $5.21 32,167
2020-10-21 $6.24 $6.24 $5.96 $6.05 $5.02 22,054
2020-10-20 $5.63 $6.24 $5.63 $6.24 $5.17 44,340
2020-10-19 $5.81 $5.83 $5.60 $5.66 $4.69 24,144
2020-10-16 $5.84 $5.90 $5.80 $5.83 $4.83 6,638
2020-10-15 $5.73 $5.80 $5.66 $5.79 $4.80 20,374
2020-10-14 $5.77 $5.90 $5.77 $5.82 $4.83 26,729
2020-10-13 $5.58 $5.73 $5.50 $5.72 $4.74 22,682
2020-10-12 $5.54 $5.59 $5.44 $5.59 $4.64 16,661
2020-10-09 $5.54 $5.60 $5.54 $5.59 $4.64 14,092
2020-10-08 $5.28 $5.50 $5.26 $5.50 $4.56 16,014
2020-10-07 $5.44 $5.44 $5.16 $5.31 $4.41 36,502
2020-10-06 $5.45 $5.53 $5.41 $5.41 $4.49 17,349
2020-10-05 $5.42 $5.53 $5.34 $5.45 $4.52 23,772
2020-10-02 $5.42 $5.50 $5.42 $5.46 $4.53 11,382
2020-10-01 $5.46 $5.84 $5.46 $5.58 $4.63 34,884
2020-09-30 $5.96 $5.97 $5.46 $5.50 $4.56 44,180
2020-09-29 $5.95 $6.11 $5.81 $5.96 $4.94 27,978
2020-09-28 $5.83 $6.16 $5.81 $6.11 $5.04 45,185
2020-09-25 $5.77 $5.81 $5.75 $5.81 $4.79 23,221
2020-09-24 $5.78 $5.86 $5.75 $5.78 $4.76 19,333
2020-09-23 $6.00 $6.04 $5.80 $5.85 $4.83 40,922
2020-09-22 $6.00 $6.05 $5.96 $5.98 $4.93 11,505
2020-09-21 $6.00 $6.00 $5.81 $5.94 $4.90 21,544
2020-09-18 $6.04 $6.17 $5.95 $6.06 $5.00 17,214
2020-09-17 $6.15 $6.20 $6.00 $6.06 $5.00 22,946
2020-09-16 $6.26 $6.29 $6.16 $6.20 $5.11 22,357
2020-09-15 $6.29 $6.30 $6.13 $6.18 $5.09 13,482
2020-09-14 $6.22 $6.24 $6.10 $6.24 $5.15 13,029
2020-09-11 $6.21 $6.34 $6.14 $6.14 $5.06 17,949
2020-09-10 $6.10 $6.25 $6.03 $6.18 $5.10 14,558
2020-09-09 $6.17 $6.17 $6.03 $6.07 $5.01 12,576
2020-09-08 $6.11 $6.12 $6.01 $6.11 $5.04 18,085
2020-09-04 $6.25 $6.30 $6.11 $6.12 $5.05 8,516
2020-09-03 $6.06 $6.36 $6.06 $6.27 $5.17 39,684
2020-09-02 $6.25 $6.28 $6.06 $6.09 $5.02 26,435
2020-09-01 $6.22 $6.32 $6.20 $6.26 $5.16 9,655
2020-08-31 $6.30 $6.47 $6.17 $6.27 $5.18 30,212
2020-08-28 $6.30 $6.41 $6.19 $6.41 $5.29 34,643
2020-08-27 $6.45 $6.45 $6.15 $6.25 $5.12 21,814
2020-08-26 $6.44 $6.50 $6.29 $6.29 $5.16 18,722
2020-08-25 $6.19 $6.34 $6.15 $6.29 $5.16 19,631
2020-08-24 $6.06 $6.28 $6.06 $6.20 $5.08 33,112
2020-08-21 $6.00 $6.13 $6.00 $6.06 $4.97 32,540
2020-08-20 $6.00 $6.13 $6.00 $6.02 $4.94 10,077
2020-08-19 $6.16 $6.19 $6.07 $6.13 $5.03 14,006
2020-08-18 $6.28 $6.28 $6.00 $6.09 $4.99 28,065
2020-08-17 $6.12 $6.32 $6.12 $6.29 $5.15 20,850
2020-08-14 $6.16 $6.22 $6.03 $6.14 $5.04 24,569
2020-08-13 $6.06 $6.20 $6.06 $6.10 $5.00 18,118
2020-08-12 $6.05 $6.26 $6.05 $6.07 $4.98 17,619
2020-08-11 $6.51 $6.51 $6.02 $6.05 $4.96 28,998
2020-08-10 $6.36 $6.64 $6.14 $6.22 $5.10 44,395
2020-08-07 $6.48 $6.65 $6.35 $6.35 $5.21 7,452
2020-08-06 $6.32 $6.53 $6.32 $6.45 $5.29 14,610
2020-08-05 $6.26 $6.65 $6.26 $6.39 $5.24 51,817
2020-08-04 $6.34 $6.34 $6.20 $6.25 $5.12 18,450
2020-08-03 $6.31 $6.35 $6.22 $6.33 $5.19 15,463
2020-07-31 $6.21 $6.34 $6.02 $6.22 $5.10 12,442
2020-07-30 $6.36 $6.49 $6.23 $6.23 $5.11 19,444
2020-07-29 $6.49 $6.52 $6.27 $6.52 $5.32 23,662
2020-07-28 $6.80 $6.80 $6.25 $6.48 $5.29 18,885
2020-07-27 $6.65 $6.78 $6.60 $6.63 $5.41 26,959
2020-07-24 $6.68 $6.78 $6.59 $6.60 $5.38 23,637
2020-07-23 $6.64 $6.79 $6.51 $6.60 $5.38 18,959
2020-07-22 $6.42 $6.65 $6.38 $6.56 $5.35 31,387
2020-07-21 $6.22 $6.50 $6.16 $6.42 $5.24 43,652
2020-07-20 $6.31 $6.38 $6.02 $6.15 $5.02 16,708
2020-07-17 $6.26 $6.45 $6.08 $6.17 $5.03 24,950
2020-07-16 $6.60 $6.65 $6.27 $6.31 $5.15 27,108
2020-07-15 $6.50 $6.78 $6.41 $6.60 $5.38 30,770
2020-07-14 $6.53 $6.61 $6.25 $6.31 $5.15 18,511
2020-07-13 $6.76 $6.76 $6.51 $6.51 $5.31 11,791
2020-07-10 $6.38 $6.87 $6.37 $6.67 $5.44 20,215
2020-07-09 $6.60 $6.84 $6.40 $6.44 $5.25 35,777
2020-07-08 $6.50 $6.86 $6.49 $6.63 $5.41 20,734
2020-07-07 $6.80 $6.95 $6.52 $6.59 $5.38 27,716
2020-07-06 $7.16 $7.37 $6.80 $6.80 $5.55 44,742
2020-07-02 $7.23 $7.32 $7.12 $7.13 $5.82 8,973
2020-07-01 $7.29 $7.38 $7.00 $7.25 $5.91 10,949
2020-06-30 $7.35 $7.38 $7.22 $7.38 $6.02 6,980
2020-06-29 $7.18 $7.46 $7.01 $7.39 $6.03 33,065
2020-06-26 $7.20 $7.42 $7.14 $7.34 $5.95 29,646
2020-06-25 $7.09 $7.43 $7.09 $7.14 $5.79 14,423
2020-06-24 $7.55 $7.55 $7.09 $7.12 $5.77 20,774
2020-06-23 $7.28 $7.52 $7.23 $7.52 $6.10 27,861
2020-06-22 $7.25 $7.30 $7.05 $7.07 $5.73 14,967
2020-06-19 $7.36 $7.50 $7.15 $7.25 $5.88 14,398
2020-06-18 $7.36 $7.49 $7.05 $7.21 $5.85 11,875
2020-06-17 $7.60 $7.60 $7.25 $7.34 $5.95 15,064
2020-06-16 $7.59 $7.64 $7.50 $7.55 $6.12 14,279
2020-06-15 $7.41 $7.64 $7.25 $7.50 $6.08 9,086
2020-06-12 $7.39 $7.70 $7.39 $7.54 $6.12 11,815
2020-06-11 $7.65 $7.68 $7.13 $7.26 $5.89 39,777
2020-06-10 $7.86 $8.07 $7.53 $7.98 $6.47 28,062
2020-06-09 $8.05 $8.05 $7.86 $7.92 $6.42 21,601
2020-06-08 $7.99 $8.13 $7.93 $8.00 $6.49 42,858
2020-06-05 $8.14 $8.14 $7.66 $7.76 $6.29 35,340
2020-06-04 $7.48 $7.73 $7.42 $7.54 $6.12 32,379
2020-06-03 $7.28 $7.66 $7.28 $7.35 $5.96 31,042
2020-06-02 $7.40 $7.44 $7.01 $7.25 $5.88 32,543
2020-06-01 $7.34 $7.40 $7.20 $7.40 $6.00 25,919
2020-05-29 $7.50 $7.62 $7.02 $7.20 $5.84 46,695
2020-05-28 $7.73 $7.76 $7.41 $7.61 $6.17 39,103
2020-05-27 $7.85 $7.89 $7.45 $7.89 $6.35 44,322
2020-05-26 $7.38 $7.85 $7.38 $7.50 $6.04 37,018
2020-05-22 $7.38 $7.38 $7.10 $7.31 $5.89 18,219
2020-05-21 $6.70 $7.35 $6.67 $7.29 $5.87 47,060
2020-05-20 $6.84 $6.84 $6.64 $6.74 $5.43 24,791
2020-05-19 $6.45 $6.90 $6.45 $6.65 $5.35 28,348
2020-05-18 $6.42 $6.94 $6.42 $6.53 $5.26 54,611
2020-05-15 $6.05 $6.37 $5.92 $6.23 $5.02 22,570
2020-05-14 $5.90 $5.94 $5.54 $5.92 $4.77 21,074
2020-05-13 $6.27 $6.27 $5.81 $5.91 $4.76 29,171
2020-05-12 $6.26 $6.45 $6.22 $6.27 $5.05 35,098
2020-05-11 $6.20 $6.20 $6.07 $6.14 $4.94 20,104
2020-05-08 $6.11 $6.30 $6.07 $6.25 $5.03 16,031
2020-05-07 $6.13 $6.34 $6.09 $6.10 $4.91 7,320
2020-05-06 $6.17 $6.17 $5.98 $6.01 $4.84 19,938
2020-05-05 $6.39 $6.39 $5.91 $5.95 $4.79 31,954
2020-05-04 $5.72 $6.39 $5.71 $6.39 $5.14 26,629
2020-05-01 $6.49 $6.49 $5.76 $5.88 $4.73 35,670
2020-04-30 $6.88 $6.88 $6.45 $6.53 $5.26 18,434
2020-04-29 $6.45 $6.71 $6.42 $6.63 $5.34 33,343
2020-04-28 $6.90 $6.90 $6.42 $6.57 $5.22 33,470
2020-04-27 $6.30 $6.58 $6.10 $6.49 $5.16 26,548
2020-04-24 $6.10 $6.38 $5.83 $6.07 $4.82 40,060
2020-04-23 $5.92 $6.48 $5.61 $6.20 $4.93 55,129
2020-04-22 $5.32 $5.90 $5.32 $5.74 $4.56 44,915
2020-04-21 $5.12 $5.45 $5.12 $5.44 $4.32 13,881
2020-04-20 $5.52 $5.52 $4.90 $5.27 $4.19 57,888
2020-04-17 $4.74 $5.56 $4.69 $5.56 $4.42 32,946
2020-04-16 $5.25 $5.25 $4.90 $4.90 $3.89 54,367
2020-04-15 $5.17 $5.29 $5.00 $5.22 $4.15 34,055
2020-04-14 $5.61 $5.80 $5.32 $5.38 $4.28 37,177
2020-04-13 $5.94 $5.94 $5.34 $5.70 $4.53 27,320
2020-04-09 $5.42 $5.97 $5.27 $5.97 $4.74 20,363
2020-04-08 $5.10 $5.47 $5.01 $5.43 $4.32 37,340
2020-04-07 $5.30 $5.36 $5.14 $5.15 $4.09 16,408
2020-04-06 $5.00 $5.40 $4.81 $5.28 $4.20 31,554
2020-04-03 $4.96 $4.97 $4.62 $4.97 $3.95 18,777
2020-04-02 $5.49 $5.49 $4.85 $4.93 $3.92 29,330
2020-04-01 $5.55 $5.55 $5.13 $5.18 $4.12 22,737
2020-03-31 $5.00 $5.68 $5.00 $5.68 $4.51 16,550
2020-03-30 $4.98 $5.38 $4.60 $5.09 $4.05 45,092
2020-03-27 $5.20 $5.43 $4.80 $5.26 $4.11 35,981
2020-03-26 $5.69 $5.84 $5.53 $5.58 $4.36 31,828
2020-03-25 $5.25 $5.73 $5.05 $5.53 $4.32 32,429
2020-03-24 $4.36 $5.30 $4.36 $5.28 $4.12 36,331
2020-03-23 $4.90 $4.90 $4.14 $4.35 $3.40 56,368
2020-03-20 $4.90 $5.45 $4.61 $5.21 $4.07 54,742
2020-03-19 $4.54 $5.00 $4.01 $4.93 $3.85 43,069
2020-03-18 $5.18 $5.22 $4.18 $4.35 $3.40 60,712
2020-03-17 $6.00 $6.00 $5.41 $5.43 $4.24 29,818
2020-03-16 $6.09 $6.13 $5.51 $5.65 $4.41 32,699
2020-03-13 $5.57 $6.29 $4.76 $6.29 $4.91 91,282
2020-03-12 $5.47 $5.60 $5.20 $5.26 $4.11 66,920
2020-03-11 $5.55 $6.30 $5.54 $5.88 $4.59 41,147
2020-03-10 $5.68 $5.68 $5.32 $5.55 $4.33 92,681
2020-03-09 $6.00 $6.26 $4.61 $5.31 $4.15 156,911
2020-03-06 $7.22 $7.22 $6.85 $6.91 $5.40 62,055
2020-03-05 $7.24 $7.27 $7.15 $7.25 $5.66 24,853
2020-03-04 $7.22 $7.29 $7.20 $7.24 $5.65 23,140
2020-03-03 $7.23 $7.45 $7.17 $7.20 $5.62 34,976
2020-03-02 $7.42 $7.58 $7.28 $7.35 $5.74 80,113
2020-02-28 $7.80 $7.93 $7.40 $7.40 $5.78 88,043
2020-02-27 $8.20 $8.48 $7.80 $8.08 $6.31 68,199
2020-02-26 $8.34 $8.70 $8.26 $8.26 $6.37 63,725
2020-02-25 $8.76 $9.00 $8.15 $8.17 $6.30 39,671
2020-02-24 $9.07 $9.07 $8.62 $8.88 $6.84 69,359
2020-02-21 $9.00 $9.38 $8.69 $9.09 $7.01 40,592
2020-02-20 $8.43 $8.99 $8.43 $8.95 $6.90 48,354
2020-02-19 $8.25 $8.54 $8.25 $8.52 $6.57 46,743
2020-02-18 $8.17 $8.27 $7.65 $8.25 $6.36 74,772
2020-02-14 $8.23 $8.34 $8.16 $8.20 $6.32 29,557
2020-02-13 $8.12 $8.21 $8.07 $8.21 $6.33 13,664
2020-02-12 $8.09 $8.25 $7.97 $8.06 $6.21 29,619
2020-02-11 $7.92 $8.02 $7.91 $7.91 $6.10 15,219
2020-02-10 $8.03 $8.10 $7.84 $7.93 $6.11 34,675
2020-02-07 $8.17 $8.18 $7.96 $8.01 $6.17 24,193
2020-02-06 $8.35 $8.35 $7.90 $8.13 $6.27 34,857
2020-02-05 $7.88 $8.35 $7.88 $8.23 $6.34 23,881
2020-02-04 $7.88 $8.10 $7.88 $7.98 $6.15 25,820
2020-02-03 $8.26 $8.29 $7.81 $7.81 $6.02 44,830
2020-01-31 $8.28 $8.41 $8.19 $8.26 $6.37 30,292
2020-01-30 $8.39 $8.58 $8.02 $8.36 $6.44 73,040
2020-01-29 $8.88 $8.98 $8.65 $8.71 $6.63 54,930
2020-01-28 $9.12 $9.12 $8.80 $8.83 $6.72 29,121
2020-01-27 $9.17 $9.24 $9.07 $9.07 $6.90 63,638
2020-01-24 $9.40 $9.50 $9.19 $9.19 $7.00 48,530
2020-01-23 $9.20 $9.35 $9.20 $9.35 $7.12 15,362
2020-01-22 $9.20 $9.33 $9.07 $9.20 $7.00 20,327
2020-01-21 $8.79 $9.20 $8.62 $9.20 $7.00 45,201
2020-01-17 $8.83 $8.86 $8.70 $8.79 $6.69 21,914
2020-01-16 $8.79 $8.98 $8.79 $8.86 $6.74 17,606
2020-01-15 $9.00 $9.04 $8.66 $8.84 $6.73 43,097
2020-01-14 $9.14 $9.14 $8.85 $8.97 $6.83 35,598
2020-01-13 $8.68 $9.14 $8.68 $9.02 $6.87 40,565
2020-01-10 $8.70 $8.78 $8.66 $8.68 $6.61 24,088
2020-01-09 $8.74 $8.83 $8.66 $8.70 $6.62 27,264
2020-01-08 $9.03 $9.03 $8.67 $8.69 $6.61 25,090
2020-01-07 $9.30 $9.30 $8.91 $9.03 $6.87 41,260
2020-01-06 $8.89 $9.30 $8.86 $9.27 $7.06 53,922
2020-01-03 $8.69 $8.88 $8.66 $8.87 $6.75 46,142
2020-01-02 $8.51 $8.75 $8.51 $8.68 $6.61 68,848
2019-12-31 $8.50 $8.73 $8.41 $8.73 $6.65 60,112
2019-12-30 $8.14 $8.47 $8.12 $8.46 $6.44 99,216
2019-12-27 $7.72 $8.07 $7.72 $8.07 $6.08 88,743
2019-12-26 $7.65 $7.70 $7.60 $7.67 $5.78 43,844
2019-12-24 $7.57 $7.64 $7.57 $7.59 $5.72 37,185
2019-12-23 $7.60 $7.63 $7.42 $7.43 $5.60 61,862
2019-12-20 $7.44 $7.67 $7.44 $7.57 $5.71 47,872
2019-12-19 $7.43 $7.46 $7.38 $7.40 $5.58 21,431
2019-12-18 $7.49 $7.65 $7.42 $7.43 $5.60 42,763
2019-12-17 $7.45 $7.49 $7.38 $7.47 $5.63 25,371
2019-12-16 $7.57 $7.59 $7.37 $7.40 $5.58 38,331
2019-12-13 $7.63 $7.70 $7.44 $7.45 $5.62 60,116
2019-12-12 $7.40 $7.62 $7.38 $7.60 $5.73 31,048
2019-12-11 $7.65 $7.73 $7.40 $7.42 $5.59 41,178
2019-12-10 $7.92 $7.92 $7.69 $7.71 $5.81 56,353
2019-12-09 $7.92 $8.00 $7.88 $7.90 $5.95 21,231
2019-12-06 $7.83 $8.00 $7.78 $7.87 $5.93 35,150
2019-12-05 $8.01 $8.14 $7.83 $7.83 $5.90 31,261
2019-12-04 $8.05 $8.08 $7.97 $8.03 $6.05 16,549
2019-12-03 $8.07 $8.14 $7.93 $7.98 $6.01 31,712
2019-12-02 $8.20 $8.32 $8.07 $8.13 $6.13 15,817
2019-11-29 $8.18 $8.28 $8.10 $8.22 $6.20 10,035
2019-11-27 $8.25 $8.36 $8.14 $8.18 $6.17 28,216
2019-11-26 $8.69 $8.69 $8.18 $8.27 $6.19 37,139
2019-11-25 $8.25 $8.68 $8.25 $8.60 $6.43 82,489
2019-11-22 $7.90 $8.33 $7.90 $8.18 $6.12 41,161
2019-11-21 $8.02 $8.19 $7.78 $7.91 $5.92 54,253
2019-11-20 $8.27 $8.27 $8.05 $8.13 $6.08 15,914
2019-11-19 $8.33 $8.35 $8.19 $8.21 $6.14 8,958
2019-11-18 $8.38 $8.38 $8.15 $8.24 $6.16 30,354
2019-11-15 $8.45 $8.46 $8.27 $8.34 $6.24 34,791
2019-11-14 $8.50 $8.50 $8.20 $8.33 $6.23 20,340
2019-11-13 $8.38 $8.48 $8.36 $8.41 $6.29 11,394
2019-11-12 $8.25 $8.51 $8.21 $8.38 $6.27 19,693
2019-11-11 $8.21 $8.28 $8.15 $8.18 $6.12 18,851
2019-11-08 $8.30 $8.47 $8.29 $8.38 $6.27 18,129
2019-11-07 $8.53 $8.57 $8.25 $8.25 $6.17 30,892
2019-11-06 $8.50 $8.65 $8.50 $8.50 $6.36 17,050
2019-11-05 $8.65 $8.65 $8.50 $8.65 $6.47 25,455
2019-11-04 $8.68 $8.72 $8.50 $8.65 $6.47 21,613
2019-11-01 $8.58 $8.71 $8.45 $8.56 $6.40 28,280
2019-10-31 $8.79 $8.89 $8.56 $8.56 $6.40 13,778
2019-10-30 $8.91 $8.91 $8.59 $8.69 $6.50 9,110
2019-10-29 $8.78 $9.04 $8.78 $8.78 $6.51 25,575
2019-10-28 $9.13 $9.13 $8.61 $8.78 $6.51 33,820
2019-10-25 $8.95 $9.10 $8.90 $9.09 $6.74 16,829
2019-10-24 $8.85 $9.00 $8.72 $8.90 $6.60 30,803
2019-10-23 $8.69 $8.88 $8.68 $8.84 $6.56 21,088
2019-10-22 $8.61 $8.78 $8.60 $8.63 $6.40 12,798
2019-10-21 $8.75 $8.75 $8.41 $8.60 $6.38 31,831
2019-10-18 $8.55 $8.64 $8.45 $8.63 $6.40 28,572
2019-10-17 $8.34 $8.48 $8.20 $8.43 $6.25 25,376
2019-10-16 $8.15 $8.35 $8.15 $8.34 $6.18 16,858
2019-10-15 $8.25 $8.25 $8.06 $8.13 $6.03 27,858
2019-10-14 $8.17 $8.30 $8.02 $8.20 $6.08 33,644
2019-10-11 $7.78 $8.27 $7.78 $8.02 $5.95 35,698
2019-10-10 $7.84 $7.96 $7.75 $7.84 $5.81 17,961
2019-10-09 $8.04 $8.05 $7.75 $7.83 $5.81 40,992
2019-10-08 $8.20 $8.20 $8.01 $8.08 $5.99 10,429
2019-10-07 $8.10 $8.26 $8.10 $8.13 $6.03 11,204
2019-10-04 $8.24 $8.24 $8.01 $8.16 $6.05 13,329
2019-10-03 $8.20 $8.33 $8.05 $8.24 $6.11 29,211
2019-10-02 $8.26 $8.46 $8.08 $8.20 $6.08 36,382
2019-10-01 $8.50 $8.59 $8.08 $8.25 $6.12 42,141
2019-09-30 $8.67 $8.80 $8.38 $8.43 $6.25 33,427
2019-09-27 $9.00 $9.10 $8.76 $8.77 $6.50 38,101
2019-09-26 $9.09 $9.17 $9.01 $9.09 $6.70 7,286
2019-09-25 $9.02 $9.15 $9.00 $9.12 $6.73 33,232
2019-09-24 $9.27 $9.34 $9.02 $9.07 $6.69 22,689
2019-09-23 $9.43 $9.49 $9.12 $9.20 $6.78 18,745
2019-09-20 $9.05 $9.46 $9.05 $9.40 $6.93 25,223
2019-09-19 $9.18 $9.30 $9.01 $9.17 $6.76 33,160
2019-09-18 $9.37 $9.59 $9.10 $9.17 $6.76 35,475
2019-09-17 $9.53 $9.70 $9.26 $9.40 $6.93 26,218
2019-09-16 $9.79 $9.79 $9.32 $9.52 $7.02 28,493
2019-09-13 $9.40 $9.42 $9.00 $9.42 $6.95 49,652
2019-09-12 $9.63 $9.82 $9.35 $9.49 $7.00 54,003
2019-09-11 $9.97 $10.13 $9.55 $9.58 $7.06 52,663
2019-09-10 $9.94 $10.08 $9.80 $9.97 $7.35 18,846
2019-09-09 $9.80 $10.09 $9.75 $9.85 $7.26 13,966
2019-09-06 $9.84 $10.06 $9.55 $9.85 $7.26 19,677
2019-09-05 $9.85 $9.95 $9.85 $9.93 $7.32 11,038
2019-09-04 $9.76 $9.88 $9.60 $9.73 $7.18 6,718
2019-09-03 $9.79 $9.88 $9.66 $9.67 $7.13 11,555
2019-08-30 $9.79 $10.00 $9.65 $9.88 $7.29 21,103
2019-08-29 $9.58 $9.94 $9.58 $9.87 $7.28 31,224
2019-08-28 $9.63 $9.80 $9.49 $9.68 $7.09 32,287
2019-08-27 $9.90 $9.95 $9.57 $9.60 $7.03 24,533
2019-08-26 $9.56 $9.86 $9.56 $9.78 $7.16 12,963
2019-08-23 $9.80 $9.91 $9.55 $9.56 $7.00 13,741
2019-08-22 $9.89 $9.96 $9.63 $9.77 $7.15 14,637
2019-08-21 $9.90 $10.21 $9.58 $9.89 $7.24 35,867
2019-08-20 $9.75 $9.94 $9.73 $9.90 $7.25 14,545
2019-08-19 $9.51 $9.85 $9.51 $9.77 $7.15 30,232
2019-08-16 $9.79 $10.17 $9.48 $9.51 $6.96 34,190
2019-08-15 $9.71 $10.29 $9.69 $9.94 $7.28 37,450
2019-08-14 $10.08 $10.28 $9.67 $9.77 $7.15 26,918
2019-08-13 $9.99 $10.08 $9.65 $9.99 $7.31 40,910
2019-08-12 $9.88 $10.09 $9.70 $9.86 $7.22 23,843
2019-08-09 $9.83 $10.04 $9.69 $9.89 $7.24 8,961
2019-08-08 $9.50 $10.66 $9.50 $9.80 $7.18 26,690
2019-08-07 $9.50 $9.66 $9.15 $9.50 $6.96 87,379
2019-08-06 $10.21 $10.28 $9.42 $9.86 $7.22 37,249
2019-08-05 $10.79 $10.79 $10.21 $10.32 $7.56 47,813
2019-08-02 $10.90 $10.99 $10.80 $10.80 $7.91 22,113
2019-08-01 $11.19 $11.23 $10.90 $10.90 $7.98 18,913
2019-07-31 $11.00 $11.18 $10.94 $11.18 $8.19 16,085
2019-07-30 $10.89 $11.00 $10.80 $10.95 $8.02 32,584
2019-07-29 $11.20 $11.20 $10.87 $10.87 $7.91 58,475
2019-07-26 $11.20 $11.28 $11.07 $11.15 $8.11 16,169
2019-07-25 $11.15 $11.28 $11.15 $11.25 $8.19 12,061
2019-07-24 $11.01 $11.32 $11.01 $11.10 $8.08 20,357
2019-07-23 $11.32 $11.52 $10.86 $11.00 $8.00 30,179
2019-07-22 $11.57 $11.57 $11.30 $11.39 $8.29 18,305
2019-07-19 $11.67 $11.71 $11.50 $11.57 $8.42 9,914
2019-07-18 $11.96 $11.99 $11.60 $11.60 $8.44 15,988
2019-07-17 $11.78 $11.96 $11.77 $11.96 $8.70 4,699
2019-07-16 $12.00 $12.18 $11.67 $11.67 $8.49 12,141
2019-07-15 $12.42 $12.46 $11.86 $11.87 $8.64 22,503
2019-07-12 $12.28 $12.35 $12.08 $12.30 $8.95 12,720
2019-07-11 $12.11 $12.26 $12.07 $12.25 $8.91 13,494
2019-07-10 $11.94 $12.00 $11.78 $11.98 $8.72 10,161
2019-07-09 $12.04 $12.09 $11.70 $11.96 $8.70 15,015
2019-07-08 $12.49 $12.49 $11.90 $11.90 $8.66 18,078
2019-07-05 $12.29 $12.49 $12.18 $12.49 $9.09 7,823
2019-07-03 $12.48 $12.48 $12.44 $12.48 $9.08 1,787
2019-07-02 $12.41 $12.59 $12.40 $12.54 $9.13 9,313
2019-07-01 $12.58 $12.82 $12.35 $12.40 $9.02 38,216
2019-06-28 $12.40 $12.72 $12.00 $12.65 $9.21 19,565
2019-06-27 $12.37 $12.56 $12.37 $12.37 $9.00 7,187
2019-06-26 $12.59 $12.59 $12.36 $12.48 $9.02 9,496
2019-06-25 $12.70 $12.70 $12.45 $12.58 $9.09 13,038
2019-06-24 $12.48 $12.73 $12.48 $12.70 $9.18 24,255
2019-06-21 $12.49 $12.49 $12.27 $12.46 $9.00 15,762
2019-06-20 $12.02 $12.39 $11.98 $12.30 $8.88 10,747
2019-06-19 $11.80 $12.16 $11.74 $11.87 $8.58 9,019
2019-06-18 $11.72 $11.99 $11.60 $11.94 $8.63 23,150
2019-06-17 $11.70 $11.70 $11.48 $11.60 $8.38 11,921
2019-06-14 $11.55 $11.76 $11.45 $11.45 $8.27 9,861
2019-06-13 $11.60 $11.82 $11.39 $11.39 $8.23 7,125
2019-06-12 $11.58 $11.63 $11.39 $11.63 $8.40 9,408
2019-06-11 $11.40 $11.55 $11.35 $11.45 $8.27 8,730
2019-06-10 $11.35 $11.51 $11.31 $11.35 $8.20 17,231
2019-06-07 $11.25 $11.38 $11.25 $11.25 $8.13 7,430
2019-06-06 $11.47 $11.47 $11.25 $11.25 $8.13 14,342
2019-06-05 $11.51 $11.63 $11.45 $11.50 $8.31 13,483
2019-06-04 $11.75 $11.75 $11.40 $11.61 $8.39 14,537
2019-06-03 $11.75 $11.98 $11.35 $11.79 $8.52 31,062
2019-05-31 $11.82 $12.00 $11.59 $11.76 $8.50 8,571
2019-05-30 $12.00 $12.12 $11.81 $11.82 $8.54 16,113
2019-05-29 $12.16 $12.25 $12.00 $12.07 $8.66 9,660
2019-05-28 $12.21 $12.36 $12.11 $12.16 $8.72 9,299
2019-05-24 $12.02 $12.26 $11.80 $12.10 $8.68 9,969
2019-05-23 $12.28 $12.28 $12.00 $12.04 $8.64 24,892
2019-05-22 $12.56 $12.73 $12.35 $12.35 $8.86 13,892
2019-05-21 $12.65 $12.84 $12.65 $12.73 $9.13 6,844
2019-05-20 $12.73 $12.88 $12.65 $12.65 $9.08 17,392
2019-05-17 $12.73 $12.85 $12.73 $12.75 $9.15 6,190
2019-05-16 $12.65 $13.10 $12.65 $12.73 $9.13 34,736
2019-05-15 $12.62 $12.74 $12.55 $12.67 $9.09 4,688
2019-05-14 $12.68 $12.71 $12.35 $12.60 $9.04 13,917
2019-05-13 $12.45 $12.60 $12.34 $12.58 $9.03 12,302
2019-05-10 $12.34 $12.35 $12.16 $12.35 $8.86 5,853
2019-05-09 $12.43 $12.43 $12.25 $12.25 $8.79 9,020
2019-05-08 $12.38 $12.51 $12.16 $12.40 $8.90 10,865
2019-05-07 $12.40 $12.60 $12.29 $12.38 $8.88 13,259
2019-05-06 $12.25 $12.54 $12.23 $12.42 $8.91 19,079
2019-05-03 $12.17 $12.32 $12.10 $12.32 $8.84 11,036
2019-05-02 $12.05 $12.15 $12.01 $12.01 $8.62 10,378
2019-05-01 $12.06 $12.30 $12.06 $12.12 $8.70 8,366
2019-04-30 $12.52 $12.75 $12.06 $12.06 $8.65 27,765
2019-04-29 $12.72 $12.74 $12.50 $12.55 $9.00 14,256
2019-04-26 $12.95 $12.95 $12.62 $12.72 $9.04 11,080
2019-04-25 $12.73 $12.90 $12.62 $12.90 $9.17 15,303
2019-04-24 $13.10 $13.10 $12.49 $12.86 $9.14 11,548
2019-04-23 $12.70 $13.21 $12.70 $13.08 $9.30 35,876
2019-04-22 $12.12 $12.80 $12.12 $12.80 $9.10 38,804
2019-04-18 $12.04 $12.08 $11.89 $11.99 $8.52 19,577
2019-04-17 $11.88 $11.98 $11.81 $11.93 $8.48 33,808
2019-04-16 $11.86 $12.00 $11.78 $11.85 $8.43 8,547
2019-04-15 $11.84 $12.00 $11.71 $11.76 $8.36 16,398
2019-04-12 $12.00 $12.00 $11.79 $11.80 $8.39 31,430
2019-04-11 $11.87 $11.98 $11.74 $11.83 $8.41 10,771
2019-04-10 $11.86 $11.98 $11.85 $11.92 $8.47 12,098
2019-04-09 $11.62 $11.86 $11.55 $11.84 $8.42 12,384
2019-04-08 $11.49 $11.80 $11.42 $11.79 $8.38 26,080
2019-04-05 $11.35 $11.60 $11.35 $11.54 $8.20 8,152
2019-04-04 $11.35 $11.61 $11.35 $11.35 $8.07 10,625
2019-04-03 $11.19 $11.44 $11.17 $11.43 $8.13 22,351
2019-04-02 $11.21 $11.25 $11.18 $11.23 $7.98 25,300
2019-04-01 $11.45 $11.45 $11.21 $11.26 $8.01 15,941
2019-03-29 $11.47 $11.50 $11.40 $11.45 $8.14 17,338
2019-03-28 $11.67 $11.74 $11.41 $11.48 $8.16 13,289
2019-03-27 $11.56 $11.69 $11.49 $11.69 $8.26 15,107
2019-03-26 $11.74 $11.90 $11.44 $11.53 $8.15 11,779
2019-03-25 $11.76 $11.91 $11.70 $11.70 $8.27 14,217
2019-03-22 $12.04 $12.13 $11.82 $11.87 $8.39 27,368
2019-03-21 $11.90 $12.07 $11.90 $12.05 $8.51 12,679
2019-03-20 $11.87 $11.97 $11.87 $11.96 $8.45 7,979
2019-03-19 $11.75 $11.96 $11.75 $11.87 $8.39 15,363
2019-03-18 $12.04 $12.11 $11.75 $11.75 $8.30 38,020
2019-03-15 $12.10 $12.18 $12.10 $12.10 $8.55 13,712
2019-03-14 $12.16 $12.24 $12.04 $12.14 $8.58 7,235
2019-03-13 $12.05 $12.16 $11.93 $12.06 $8.52 10,842
2019-03-12 $11.99 $12.17 $11.99 $12.01 $8.49 6,251
2019-03-11 $12.10 $12.29 $11.95 $12.02 $8.49 16,571
2019-03-08 $11.85 $12.10 $11.74 $12.10 $8.55 32,909
2019-03-07 $12.20 $12.20 $11.88 $11.88 $8.39 20,117
2019-03-06 $12.40 $12.40 $12.00 $12.00 $8.48 28,206
2019-03-05 $11.41 $12.46 $11.35 $12.20 $8.62 109,799
2019-03-04 $11.25 $11.41 $11.25 $11.41 $8.06 13,516
2019-03-01 $11.30 $11.38 $11.25 $11.25 $7.95 19,849
2019-02-28 $11.25 $11.48 $11.25 $11.27 $7.96 14,539
2019-02-27 $11.29 $11.41 $11.25 $11.25 $7.95 7,894
2019-02-26 $11.41 $11.58 $11.33 $11.34 $7.98 13,743
2019-02-25 $11.33 $11.47 $11.33 $11.35 $7.99 15,271
2019-02-22 $11.35 $11.49 $11.30 $11.34 $7.98 14,612
2019-02-21 $11.50 $11.63 $11.25 $11.30 $7.95 32,760
2019-02-20 $12.04 $12.04 $11.50 $11.50 $8.09 15,402
2019-02-19 $11.85 $12.07 $11.59 $11.60 $8.16 12,306
2019-02-15 $12.07 $12.07 $11.85 $11.88 $8.36 16,475
2019-02-14 $12.04 $12.15 $11.97 $12.04 $8.47 16,107
2019-02-13 $11.94 $12.05 $11.94 $12.05 $8.48 12,070
2019-02-12 $12.09 $12.09 $11.75 $11.93 $8.39 15,291
2019-02-11 $11.72 $11.89 $11.51 $11.70 $8.23 31,697
2019-02-08 $11.99 $11.99 $11.82 $11.85 $8.34 7,226
2019-02-07 $11.81 $11.96 $11.75 $11.90 $8.37 9,600
2019-02-06 $12.00 $12.25 $11.80 $11.82 $8.32 26,451
2019-02-05 $11.89 $12.05 $11.88 $11.99 $8.44 19,753
2019-02-04 $12.22 $12.22 $11.75 $11.90 $8.37 25,275
2019-02-01 $12.33 $12.45 $12.21 $12.28 $8.64 12,133
2019-01-31 $12.41 $12.41 $12.20 $12.33 $8.68 14,708
2019-01-30 $12.43 $12.43 $12.17 $12.20 $8.58 19,582
2019-01-29 $12.22 $12.52 $12.20 $12.20 $8.54 15,473
2019-01-28 $12.39 $12.45 $12.25 $12.30 $8.61 15,552
2019-01-25 $13.00 $13.05 $12.36 $12.49 $8.74 23,844
2019-01-24 $12.51 $13.00 $12.40 $13.00 $9.10 14,684
2019-01-23 $12.75 $12.75 $12.39 $12.40 $8.68 10,478
2019-01-22 $13.41 $13.66 $12.70 $12.70 $8.89 9,979
2019-01-18 $13.72 $14.24 $13.04 $13.41 $9.39 27,570
2019-01-17 $13.10 $13.60 $13.10 $13.47 $9.43 18,560
2019-01-16 $13.08 $13.42 $12.91 $13.10 $9.17 8,991
2019-01-15 $12.49 $13.16 $12.40 $12.99 $9.09 53,585
2019-01-14 $12.21 $12.48 $12.15 $12.37 $8.66 12,523
2019-01-11 $12.30 $12.58 $12.20 $12.24 $8.57 10,565
2019-01-10 $12.43 $12.65 $12.30 $12.31 $8.62 28,546
2019-01-09 $12.35 $12.65 $12.28 $12.40 $8.68 29,837
2019-01-08 $12.29 $12.60 $12.17 $12.25 $8.58 10,865
2019-01-07 $11.98 $12.56 $11.90 $12.25 $8.58 14,245
2019-01-04 $11.45 $12.01 $11.45 $11.98 $8.39 14,581
2019-01-03 $11.67 $11.71 $11.32 $11.32 $7.92 15,241
2019-01-02 $11.00 $12.02 $10.92 $11.63 $8.14 70,745
2018-12-31 $11.50 $12.39 $10.60 $10.92 $7.64 143,335
2018-12-28 $11.50 $11.64 $11.19 $11.50 $8.05 92,236
2018-12-27 $11.75 $12.01 $11.60 $11.65 $8.09 28,253
2018-12-26 $11.59 $12.18 $11.59 $11.88 $8.24 38,325
2018-12-24 $11.98 $12.05 $11.64 $11.64 $8.08 20,934
2018-12-21 $12.21 $12.46 $11.82 $12.20 $8.47 15,645
2018-12-20 $13.11 $13.19 $11.92 $12.15 $8.43 50,260
2018-12-19 $13.11 $13.39 $13.11 $13.25 $9.20 8,787
2018-12-18 $13.55 $13.74 $13.10 $13.15 $9.13 35,427
2018-12-17 $14.10 $14.10 $13.50 $13.50 $9.37 22,885
2018-12-14 $13.99 $14.25 $13.85 $14.25 $9.89 12,352
2018-12-13 $13.76 $13.80 $13.70 $13.80 $9.58 7,808
2018-12-12 $13.79 $13.90 $13.70 $13.80 $9.58 9,099
2018-12-11 $13.80 $14.03 $13.75 $13.75 $9.54 12,983
2018-12-10 $13.85 $14.01 $13.75 $13.96 $9.69 13,475
2018-12-07 $13.66 $13.94 $13.65 $13.75 $9.54 15,220
2018-12-06 $14.00 $14.04 $13.50 $13.60 $9.44 28,280
2018-12-04 $14.20 $14.20 $14.00 $14.06 $9.76 9,250
2018-12-03 $14.38 $14.40 $14.10 $14.18 $9.84 39,778
2018-11-30 $14.28 $14.35 $14.21 $14.35 $9.96 9,418
2018-11-29 $14.29 $14.31 $14.01 $14.27 $9.90 12,469
2018-11-28 $14.16 $14.30 $14.12 $14.28 $9.81 29,212
2018-11-27 $14.25 $14.25 $14.10 $14.17 $9.74 13,373
2018-11-26 $14.40 $14.40 $14.16 $14.26 $9.80 12,807
2018-11-23 $14.30 $14.57 $14.20 $14.20 $9.76 15,615
2018-11-21 $14.43 $14.58 $14.30 $14.41 $9.90 27,717
2018-11-20 $14.44 $14.58 $14.35 $14.58 $10.02 12,621
2018-11-19 $14.60 $14.60 $14.26 $14.59 $10.02 32,647
2018-11-16 $14.55 $14.56 $14.42 $14.56 $10.00 4,293
2018-11-15 $14.55 $14.55 $14.45 $14.52 $9.98 12,242
2018-11-14 $14.63 $15.18 $14.23 $14.55 $10.00 59,294
2018-11-13 $14.89 $15.24 $14.43 $14.59 $10.02 70,336
2018-11-12 $14.74 $14.90 $14.69 $14.79 $10.16 8,278
2018-11-09 $14.57 $14.76 $14.35 $14.76 $10.14 20,062
2018-11-08 $14.79 $15.00 $14.77 $14.77 $10.15 10,967
2018-11-07 $14.46 $15.00 $14.46 $15.00 $10.31 23,798
2018-11-06 $14.84 $14.84 $14.23 $14.23 $9.78 24,828
2018-11-05 $14.86 $15.00 $14.69 $14.70 $10.10 27,583
2018-11-02 $14.90 $14.99 $14.67 $14.86 $10.21 6,054
2018-11-01 $14.96 $14.96 $14.62 $14.91 $10.24 7,408
2018-10-31 $14.93 $15.12 $14.63 $15.02 $10.32 15,330
2018-10-30 $14.82 $14.91 $14.37 $14.84 $10.20 25,670
2018-10-29 $15.49 $15.49 $14.95 $15.07 $10.27 42,146
2018-10-26 $15.12 $15.49 $15.04 $15.40 $10.49 19,128
2018-10-25 $15.08 $15.34 $14.95 $15.30 $10.42 13,431
2018-10-24 $15.47 $15.47 $15.01 $15.01 $10.23 14,937
2018-10-23 $15.15 $15.39 $15.05 $15.35 $10.46 17,911
2018-10-22 $15.17 $15.29 $15.13 $15.25 $10.39 22,118
2018-10-19 $15.00 $15.24 $14.92 $15.00 $10.22 18,662
2018-10-18 $14.85 $15.14 $14.83 $15.00 $10.22 18,224
2018-10-17 $14.84 $14.98 $14.84 $14.98 $10.21 16,827
2018-10-16 $14.85 $15.24 $14.85 $15.16 $10.33 11,674
2018-10-15 $14.69 $14.84 $14.52 $14.80 $10.08 11,204
2018-10-12 $14.61 $14.70 $14.23 $14.45 $9.85 27,271
2018-10-11 $14.90 $14.92 $14.65 $14.66 $9.99 12,610
2018-10-10 $14.86 $14.87 $14.75 $14.75 $10.05 9,742
2018-10-09 $14.78 $15.01 $14.73 $14.86 $10.13 8,128
2018-10-08 $15.01 $15.01 $14.72 $14.88 $10.14 13,113
2018-10-05 $15.26 $15.26 $15.01 $15.01 $10.23 11,844
2018-10-04 $15.22 $15.38 $15.09 $15.15 $10.32 11,997
2018-10-03 $14.89 $15.45 $14.78 $15.45 $10.53 20,300
2018-10-02 $14.96 $15.07 $14.74 $14.96 $10.19 12,361
2018-10-01 $14.75 $15.04 $14.60 $14.93 $10.17 10,653
2018-09-28 $14.93 $14.99 $14.76 $14.76 $10.06 12,689
2018-09-27 $15.18 $15.18 $14.80 $14.99 $10.21 16,025
2018-09-26 $15.14 $15.46 $14.93 $15.45 $10.44 22,029
2018-09-25 $14.90 $15.06 $14.90 $14.93 $10.09 12,768
2018-09-24 $14.37 $14.86 $14.37 $14.86 $10.04 16,464
2018-09-21 $14.32 $14.32 $11.46 $14.10 $9.53 100,356
2018-09-20 $14.93 $14.93 $14.66 $14.75 $9.97 14,164
2018-09-19 $14.56 $14.80 $14.50 $14.80 $10.00 15,712
2018-09-18 $14.50 $14.72 $14.50 $14.52 $9.81 11,529
2018-09-17 $14.71 $14.86 $14.40 $14.43 $9.75 7,162
2018-09-14 $14.76 $14.77 $14.51 $14.70 $9.93 11,503
2018-09-13 $14.75 $14.92 $14.69 $14.72 $9.95 7,150
2018-09-12 $14.51 $14.63 $14.51 $14.63 $9.89 10,377
2018-09-11 $14.44 $14.59 $14.34 $14.55 $9.83 6,411
2018-09-10 $14.42 $14.52 $14.31 $14.52 $9.81 14,779
2018-09-07 $14.80 $14.80 $14.42 $14.42 $9.74 21,488
2018-09-06 $14.99 $15.01 $14.64 $14.75 $9.97 17,789
2018-09-05 $15.25 $15.26 $14.96 $14.97 $10.12 8,241
2018-09-04 $15.46 $15.46 $15.22 $15.22 $10.28 16,116
2018-08-31 $15.45 $15.56 $15.37 $15.49 $10.47 5,291
2018-08-30 $15.48 $15.57 $15.45 $15.48 $10.46 8,553
2018-08-29 $15.66 $15.69 $15.45 $15.58 $10.46 11,201
2018-08-28 $15.60 $15.63 $15.45 $15.63 $10.49 14,849
2018-08-27 $15.60 $15.69 $15.59 $15.59 $10.46 10,528
2018-08-24 $15.35 $15.80 $15.25 $15.60 $10.47 26,012
2018-08-23 $15.73 $15.97 $15.31 $15.31 $10.27 11,288
2018-08-22 $15.55 $15.75 $15.51 $15.75 $10.57 17,621
2018-08-21 $15.33 $15.63 $15.29 $15.48 $10.39 15,941
2018-08-20 $15.48 $15.48 $15.02 $15.34 $10.29 29,479
2018-08-17 $15.31 $15.48 $15.24 $15.42 $10.35 11,877
2018-08-16 $15.34 $15.40 $15.15 $15.40 $10.33 10,223
2018-08-15 $15.48 $15.48 $15.08 $15.39 $10.33 14,705
2018-08-14 $15.37 $15.48 $15.17 $15.48 $10.39 28,364
2018-08-13 $15.10 $15.40 $15.09 $15.19 $10.19 21,582
2018-08-10 $15.29 $15.48 $15.17 $15.17 $10.18 19,796
2018-08-09 $15.03 $15.29 $15.03 $15.23 $10.22 13,686
2018-08-08 $15.15 $15.15 $15.06 $15.09 $10.13 6,580
2018-08-07 $15.25 $15.25 $15.05 $15.10 $10.13 5,831
2018-08-06 $14.95 $15.15 $14.92 $15.14 $10.16 10,176
2018-08-03 $14.97 $14.97 $14.78 $14.90 $10.00 6,821
2018-08-02 $14.97 $14.97 $14.78 $14.86 $9.97 13,052
2018-08-01 $14.88 $14.89 $14.83 $14.83 $9.95 5,006
2018-07-31 $14.90 $14.98 $14.80 $14.81 $9.94 8,798
2018-07-30 $14.90 $15.08 $14.76 $15.02 $10.08 21,932
2018-07-27 $15.10 $15.10 $14.84 $14.87 $9.90 8,659
2018-07-26 $14.87 $15.04 $14.87 $14.98 $9.97 14,957
2018-07-25 $14.96 $14.98 $14.64 $14.98 $9.97 27,787
2018-07-24 $14.90 $14.94 $14.87 $14.89 $9.91 21,974
2018-07-23 $14.90 $14.97 $14.88 $14.89 $9.91 22,422
2018-07-20 $14.80 $14.90 $14.80 $14.85 $9.88 6,983
2018-07-19 $14.43 $14.80 $14.43 $14.80 $9.85 9,431
2018-07-18 $14.44 $14.63 $14.40 $14.50 $9.65 6,909
2018-07-17 $14.72 $14.74 $14.30 $14.43 $9.60 25,064
2018-07-16 $14.63 $15.00 $14.50 $14.70 $9.78 27,302
2018-07-13 $14.39 $14.60 $14.30 $14.60 $9.72 2,158
2018-07-12 $14.41 $14.65 $14.02 $14.48 $9.64 14,778
2018-07-11 $14.40 $14.43 $14.30 $14.35 $9.55 5,895
2018-07-10 $14.30 $14.48 $14.30 $14.38 $9.57 11,429
2018-07-09 $14.35 $14.40 $14.22 $14.30 $9.52 7,035
2018-07-06 $14.50 $14.50 $14.33 $14.33 $9.54 3,685
2018-07-05 $14.42 $14.51 $14.39 $14.42 $9.60 11,632
2018-07-03 $14.43 $14.43 $14.41 $14.41 $9.59 2,018
2018-07-02 $14.49 $14.58 $14.39 $14.43 $9.60 9,768
2018-06-29 $14.46 $14.50 $14.44 $14.49 $9.64 10,285
2018-06-28 $14.45 $14.55 $14.34 $14.47 $9.63 4,878
2018-06-27 $14.51 $14.60 $14.45 $14.50 $9.57 10,689
2018-06-26 $14.42 $14.51 $14.30 $14.46 $9.54 28,378
2018-06-25 $14.27 $14.45 $14.27 $14.36 $9.48 14,443
2018-06-22 $14.47 $14.52 $14.25 $14.25 $9.41 7,717
2018-06-21 $14.40 $14.62 $14.05 $14.31 $9.45 20,509
2018-06-20 $14.28 $14.62 $14.28 $14.44 $9.53 27,037
2018-06-19 $13.99 $14.33 $13.99 $14.33 $9.46 7,026
2018-06-18 $14.10 $14.10 $14.00 $14.00 $9.24 2,082
2018-06-15 $13.99 $14.08 $13.94 $13.99 $9.23 18,123
2018-06-14 $14.20 $14.20 $13.86 $14.00 $9.24 24,081
2018-06-13 $14.14 $14.14 $13.88 $14.14 $9.33 5,356
2018-06-12 $13.90 $14.13 $13.90 $14.13 $9.33 7,229
2018-06-11 $13.90 $14.10 $13.90 $13.90 $9.17 5,787
2018-06-08 $14.15 $14.19 $13.90 $14.01 $9.25 8,166
2018-06-07 $14.19 $14.19 $14.00 $14.13 $9.33 5,138
2018-06-06 $14.33 $14.33 $13.96 $14.04 $9.27 6,265
2018-06-05 $14.01 $14.37 $13.85 $14.28 $9.43 12,500
2018-06-04 $14.08 $14.08 $13.87 $13.90 $9.17 5,241
2018-06-01 $14.10 $14.10 $13.89 $14.07 $9.29 16,907
2018-05-31 $13.88 $14.10 $13.83 $14.10 $9.31 8,642
2018-05-30 $13.83 $13.88 $13.74 $13.88 $9.16 20,018
2018-05-29 $13.85 $13.87 $13.78 $13.87 $9.08 14,424
2018-05-25 $14.04 $14.09 $13.87 $13.89 $9.10 14,244
2018-05-24 $13.99 $14.10 $13.85 $14.10 $9.23 5,287
2018-05-23 $13.97 $14.09 $13.85 $13.98 $9.15 5,360
2018-05-22 $14.07 $14.07 $13.90 $14.01 $9.17 6,788
2018-05-21 $13.95 $14.07 $13.73 $14.07 $9.21 8,114
2018-05-18 $14.38 $14.38 $13.72 $13.96 $9.14 22,347
2018-05-17 $14.21 $14.50 $14.10 $14.50 $9.50 12,775
2018-05-16 $14.03 $14.15 $14.03 $14.15 $9.27 7,792
2018-05-15 $14.12 $14.24 $13.90 $13.94 $9.13 19,277
2018-05-14 $13.65 $14.05 $13.51 $14.05 $9.20 25,585
2018-05-11 $13.38 $13.49 $13.33 $13.49 $8.83 5,669
2018-05-10 $13.39 $13.55 $13.22 $13.30 $8.71 22,276
2018-05-09 $13.26 $13.40 $13.12 $13.34 $8.74 15,503
2018-05-08 $13.20 $13.34 $13.09 $13.17 $8.62 15,348
2018-05-07 $13.21 $13.34 $13.05 $13.06 $8.55 10,076
2018-05-04 $13.15 $13.40 $13.05 $13.20 $8.64 15,383
2018-05-03 $13.35 $13.35 $13.02 $13.07 $8.56 10,316
2018-05-02 $13.39 $13.57 $13.31 $13.33 $8.73 9,115
2018-05-01 $13.53 $13.55 $13.28 $13.35 $8.74 4,110
2018-04-30 $13.46 $13.67 $13.35 $13.50 $8.84 5,734
2018-04-27 $13.45 $13.57 $13.18 $13.40 $8.77 30,830
2018-04-26 $13.50 $13.73 $13.50 $13.62 $8.83 5,355
2018-04-25 $13.59 $13.87 $13.50 $13.51 $8.76 16,887
2018-04-24 $13.81 $13.97 $13.59 $13.59 $8.81 7,675
2018-04-23 $13.53 $13.82 $13.53 $13.72 $8.90 21,603
2018-04-20 $13.54 $13.85 $13.50 $13.55 $8.79 34,890
2018-04-19 $13.65 $13.89 $13.50 $13.50 $8.75 26,196
2018-04-18 $13.64 $13.91 $13.64 $13.68 $8.87 31,954
2018-04-17 $13.49 $13.75 $13.46 $13.64 $8.85 10,768
2018-04-16 $13.30 $13.59 $13.30 $13.45 $8.72 22,640
2018-04-13 $13.35 $13.50 $13.21 $13.28 $8.61 33,152
2018-04-12 $13.30 $13.38 $12.99 $13.28 $8.61 38,609
2018-04-11 $13.29 $13.51 $13.11 $13.11 $8.50 43,499
2018-04-10 $13.50 $13.71 $13.13 $13.26 $8.60 46,905
2018-04-09 $14.01 $14.01 $13.46 $13.46 $8.73 34,480
2018-04-06 $14.04 $14.15 $14.01 $14.02 $9.09 20,102
2018-04-05 $14.34 $14.36 $14.05 $14.10 $9.14 27,364
2018-04-04 $14.27 $14.49 $14.27 $14.27 $9.25 10,879
2018-04-03 $14.52 $14.52 $14.31 $14.35 $9.31 11,980
2018-04-02 $14.63 $14.95 $14.45 $14.58 $9.46 16,326
2018-03-29 $14.40 $14.74 $14.39 $14.60 $9.47 13,016
2018-03-28 $14.39 $14.41 $14.39 $14.39 $9.33 3,505
2018-03-27 $14.70 $14.70 $14.48 $14.50 $9.35 6,789
2018-03-26 $14.70 $14.84 $14.62 $14.69 $9.47 12,070
2018-03-23 $14.77 $14.89 $14.65 $14.65 $9.44 3,514
2018-03-22 $14.87 $14.87 $14.59 $14.84 $9.56 4,545
2018-03-21 $14.87 $14.89 $14.46 $14.89 $9.60 14,267
2018-03-20 $14.53 $14.80 $14.41 $14.62 $9.42 14,085
2018-03-19 $15.01 $15.01 $14.41 $14.54 $9.37 45,360
2018-03-16 $14.50 $15.20 $14.50 $15.18 $9.78 20,908
2018-03-15 $14.68 $14.80 $14.36 $14.40 $9.28 20,832
2018-03-14 $15.04 $15.04 $14.59 $14.90 $9.60 12,180
2018-03-13 $14.96 $15.01 $14.84 $14.90 $9.60 8,760
2018-03-12 $14.80 $15.10 $14.80 $14.85 $9.57 16,084
2018-03-09 $14.85 $14.90 $14.75 $14.84 $9.56 8,705
2018-03-08 $15.13 $15.13 $14.70 $14.78 $9.53 28,538
2018-03-07 $15.04 $15.28 $14.92 $15.02 $9.68 19,369
2018-03-06 $15.20 $15.48 $15.07 $15.20 $9.80 25,077
2018-03-05 $14.97 $15.42 $14.97 $15.09 $9.73 22,613
2018-03-02 $15.00 $15.07 $14.75 $14.90 $9.60 16,222
2018-03-01 $15.22 $15.50 $14.99 $15.02 $9.68 17,317
2018-02-28 $15.30 $15.30 $15.05 $15.18 $9.78 12,193
2018-02-27 $15.39 $15.49 $15.06 $15.38 $9.91 19,292
2018-02-26 $15.38 $15.49 $15.30 $15.49 $9.89 21,328
2018-02-23 $15.25 $15.40 $15.25 $15.38 $9.82 26,623
2018-02-22 $15.40 $15.40 $15.13 $15.25 $9.74 13,865
2018-02-21 $15.11 $15.45 $15.06 $15.30 $9.77 30,297
2018-02-20 $14.81 $15.19 $14.76 $15.13 $9.66 30,411
2018-02-16 $14.38 $15.12 $14.38 $14.74 $9.41 27,635
2018-02-15 $14.55 $14.55 $14.30 $14.49 $9.25 17,560
2018-02-14 $14.42 $14.63 $14.37 $14.48 $9.25 15,745
2018-02-13 $14.28 $14.41 $14.25 $14.38 $9.18 6,068
2018-02-12 $14.45 $14.50 $14.20 $14.29 $9.13 14,263
2018-02-09 $14.65 $14.65 $14.09 $14.38 $9.18 20,673
2018-02-08 $14.84 $14.84 $14.40 $14.66 $9.36 8,938
2018-02-07 $14.43 $14.84 $14.43 $14.84 $9.48 21,655
2018-02-06 $14.29 $14.66 $14.22 $14.44 $9.22 29,856
2018-02-05 $14.40 $14.66 $14.24 $14.35 $9.16 11,166
2018-02-02 $14.74 $14.79 $14.39 $14.39 $9.19 25,713
2018-02-01 $15.11 $15.11 $14.74 $14.82 $9.46 8,752
2018-01-31 $15.04 $15.22 $14.90 $15.11 $9.65 37,523
2018-01-30 $15.23 $15.26 $14.93 $15.05 $9.61 14,293
2018-01-29 $15.32 $15.36 $15.18 $15.30 $9.70 17,966
2018-01-26 $15.49 $15.49 $15.33 $15.37 $9.75 7,765
2018-01-25 $15.39 $15.47 $15.36 $15.47 $9.81 8,296
2018-01-24 $15.41 $15.44 $15.33 $15.41 $9.77 17,304
2018-01-23 $15.30 $15.49 $15.28 $15.39 $9.76 26,711
2018-01-22 $15.31 $15.42 $15.28 $15.29 $9.70 22,347
2018-01-19 $15.30 $15.45 $15.25 $15.31 $9.71 18,443
2018-01-18 $15.25 $15.37 $15.20 $15.34 $9.73 13,126
2018-01-17 $15.20 $15.39 $15.20 $15.38 $9.75 15,660
2018-01-16 $15.65 $15.65 $15.20 $15.25 $9.67 20,216
2018-01-12 $15.51 $15.51 $15.22 $15.41 $9.77 19,254
2018-01-11 $15.41 $15.64 $15.28 $15.51 $9.83 15,846
2018-01-10 $15.39 $15.72 $15.33 $15.42 $9.78 28,041
2018-01-09 $15.14 $15.39 $15.14 $15.30 $9.70 22,784
2018-01-08 $15.15 $15.30 $14.92 $15.21 $9.64 38,883
2018-01-05 $14.99 $15.10 $14.89 $15.09 $9.57 22,586
2018-01-04 $15.09 $15.25 $14.85 $15.13 $9.59 21,131
2018-01-03 $14.98 $15.14 $14.73 $15.09 $9.57 18,442
2018-01-02 $14.75 $14.95 $14.66 $14.85 $9.42 20,185
2017-12-29 $14.55 $14.74 $14.49 $14.69 $9.31 41,617
2017-12-28 $14.50 $14.58 $14.27 $14.55 $9.23 50,869
2017-12-27 $14.60 $14.77 $14.52 $14.58 $9.20 11,845
2017-12-26 $14.63 $14.78 $14.46 $14.64 $9.23 25,939
2017-12-22 $14.71 $14.82 $14.65 $14.66 $9.25 6,230
2017-12-21 $14.45 $14.80 $14.45 $14.65 $9.24 31,940
2017-12-20 $14.13 $14.65 $14.12 $14.45 $9.11 14,326
2017-12-19 $14.16 $14.40 $14.10 $14.13 $8.91 38,887
2017-12-18 $14.25 $14.45 $14.16 $14.21 $8.96 32,200
2017-12-15 $14.31 $14.41 $14.23 $14.30 $9.02 33,552
2017-12-14 $14.38 $14.50 $14.28 $14.41 $9.09 23,145
2017-12-13 $14.35 $14.57 $14.29 $14.38 $9.07 28,784
2017-12-12 $14.40 $14.59 $14.30 $14.35 $9.05 26,544
2017-12-11 $14.46 $14.61 $14.40 $14.40 $9.08 17,386
2017-12-08 $14.50 $14.72 $14.41 $14.43 $9.10 15,831
2017-12-07 $14.75 $14.78 $14.29 $14.44 $9.11 49,525
2017-12-06 $15.10 $15.21 $14.68 $14.80 $9.33 52,850
2017-12-05 $15.11 $15.28 $15.03 $15.11 $9.53 27,524
2017-12-04 $15.20 $15.28 $15.14 $15.19 $9.58 13,359
2017-12-01 $15.20 $15.37 $15.20 $15.20 $9.59 12,868
2017-11-30 $15.14 $15.36 $15.00 $15.18 $9.57 22,530
2017-11-29 $15.20 $15.20 $15.08 $15.14 $9.55 15,629
2017-11-28 $15.23 $15.33 $15.04 $15.23 $9.55 12,554
2017-11-27 $15.30 $15.43 $15.15 $15.31 $9.59 11,464
2017-11-24 $15.34 $15.35 $15.21 $15.32 $9.60 18,010
2017-11-22 $15.14 $15.40 $15.11 $15.37 $9.63 15,311
2017-11-21 $14.95 $15.09 $14.91 $15.09 $9.46 11,932
2017-11-20 $15.00 $15.28 $14.93 $15.00 $9.40 8,181
2017-11-17 $14.90 $15.00 $14.90 $14.97 $9.38 7,781
2017-11-16 $14.92 $15.06 $14.90 $14.95 $9.37 10,275
2017-11-15 $14.94 $15.20 $14.90 $15.00 $9.40 8,830
2017-11-14 $15.25 $15.47 $15.00 $15.06 $9.44 29,609
2017-11-13 $15.05 $15.25 $15.04 $15.15 $9.50 20,710
2017-11-10 $15.08 $15.17 $15.02 $15.08 $9.45 9,306
2017-11-09 $15.08 $15.15 $14.98 $15.03 $9.42 5,190
2017-11-08 $15.11 $15.19 $15.03 $15.08 $9.45 8,531
2017-11-07 $15.02 $15.20 $15.00 $15.16 $9.50 7,305
2017-11-06 $15.00 $15.09 $15.00 $15.03 $9.42 5,044
2017-11-03 $15.00 $15.10 $15.00 $15.05 $9.43 17,846
2017-11-02 $14.92 $15.08 $14.92 $15.00 $9.40 7,782
2017-11-01 $14.99 $15.20 $14.90 $14.92 $9.35 6,064
2017-10-31 $14.95 $15.02 $14.87 $14.90 $9.34 6,864
2017-10-30 $15.10 $15.16 $14.85 $14.97 $9.38 14,567
2017-10-27 $15.00 $15.10 $15.00 $15.08 $9.39 2,955
2017-10-26 $14.99 $15.20 $14.96 $15.07 $9.38 11,083
2017-10-25 $15.05 $15.10 $14.92 $14.95 $9.31 9,922
2017-10-24 $14.97 $15.18 $14.82 $15.18 $9.45 26,814
2017-10-23 $14.90 $15.07 $14.85 $14.98 $9.33 15,225
2017-10-20 $14.62 $14.84 $14.61 $14.84 $9.24 7,183
2017-10-19 $14.53 $14.60 $14.40 $14.59 $9.08 17,514
2017-10-18 $14.50 $14.67 $14.50 $14.55 $9.06 5,560
2017-10-17 $14.56 $14.79 $14.50 $14.55 $9.06 11,877
2017-10-16 $14.63 $14.75 $14.50 $14.53 $9.05 8,858
2017-10-13 $14.51 $14.59 $14.51 $14.56 $9.07 9,618
2017-10-12 $14.50 $14.56 $14.46 $14.50 $9.03 8,052
2017-10-11 $14.64 $14.65 $14.50 $14.50 $9.03 7,368
2017-10-10 $14.60 $14.63 $14.51 $14.54 $9.05 5,858
2017-10-09 $14.45 $14.54 $14.45 $14.50 $9.03 9,020
2017-10-06 $14.68 $14.79 $14.50 $14.50 $9.03 12,460
2017-10-05 $14.68 $14.86 $14.68 $14.76 $9.19 7,313
2017-10-04 $14.65 $14.70 $14.55 $14.68 $9.14 7,712
2017-10-03 $14.65 $14.83 $14.58 $14.62 $9.10 23,112
2017-10-02 $14.61 $14.80 $14.61 $14.66 $9.13 6,005
2017-09-29 $14.62 $14.75 $14.60 $14.60 $9.09 5,251
2017-09-28 $14.62 $14.80 $14.54 $14.61 $9.10 10,935
2017-09-27 $14.70 $14.87 $14.70 $14.85 $9.19 18,779
2017-09-26 $14.62 $14.80 $14.61 $14.70 $9.10 8,331
2017-09-25 $14.69 $14.85 $14.50 $14.60 $9.04 27,009
2017-09-22 $14.64 $14.78 $14.64 $14.76 $9.14 3,267
2017-09-21 $14.73 $14.81 $14.60 $14.60 $9.04 12,537
2017-09-20 $14.70 $14.82 $14.68 $14.71 $9.11 9,880
2017-09-19 $14.60 $14.88 $14.60 $14.76 $9.14 15,713
2017-09-18 $14.74 $14.87 $14.67 $14.67 $9.08 6,845
2017-09-15 $14.77 $14.84 $14.61 $14.74 $9.13 20,551
2017-09-14 $14.58 $14.70 $14.52 $14.70 $9.10 8,678
2017-09-13 $14.65 $14.65 $14.49 $14.58 $9.03 15,677
2017-09-12 $14.40 $14.65 $14.40 $14.55 $9.01 24,886
2017-09-11 $14.60 $14.61 $14.40 $14.44 $8.94 13,693
2017-09-08 $14.60 $14.64 $14.38 $14.49 $8.97 8,252
2017-09-07 $14.66 $14.68 $14.60 $14.63 $9.06 12,714
2017-09-06 $14.58 $14.68 $14.50 $14.63 $9.06 8,246
2017-09-05 $14.61 $14.80 $14.57 $14.62 $9.05 12,651
2017-09-01 $14.43 $14.60 $14.40 $14.50 $8.98 25,610
2017-08-31 $14.40 $14.54 $14.40 $14.43 $8.93 8,179
2017-08-30 $14.40 $14.45 $14.10 $14.44 $8.94 6,244
2017-08-29 $14.50 $14.55 $14.45 $14.50 $8.98 8,468
2017-08-28 $14.70 $14.71 $14.50 $14.60 $8.98 34,133
2017-08-25 $14.51 $14.70 $14.48 $14.70 $9.04 16,870
2017-08-24 $14.54 $14.57 $14.45 $14.51 $8.93 7,720
2017-08-23 $14.45 $14.55 $14.29 $14.48 $8.91 10,891
2017-08-22 $14.55 $14.55 $14.30 $14.54 $8.95 12,315
2017-08-21 $14.47 $14.57 $14.47 $14.55 $8.95 6,417
2017-08-18 $14.65 $14.65 $14.47 $14.47 $8.90 14,065
2017-08-17 $14.50 $14.66 $14.50 $14.65 $9.01 8,402
2017-08-16 $14.70 $14.70 $14.47 $14.65 $9.01 28,235
2017-08-15 $14.86 $14.86 $14.60 $14.68 $9.03 10,582
2017-08-14 $14.87 $14.88 $14.70 $14.79 $9.10 9,262
2017-08-11 $14.84 $14.84 $14.70 $14.77 $9.09 12,661
2017-08-10 $14.76 $14.82 $14.72 $14.79 $9.10 6,266
2017-08-09 $14.79 $14.90 $14.72 $14.87 $9.15 15,427
2017-08-08 $14.80 $15.05 $14.75 $14.76 $9.08 14,851
2017-08-07 $14.95 $14.99 $14.75 $14.93 $9.19 23,773
2017-08-04 $15.01 $15.08 $14.90 $15.00 $9.23 12,710
2017-08-03 $15.04 $15.08 $14.92 $14.97 $9.21 11,467
2017-08-02 $15.10 $15.20 $15.03 $15.10 $9.29 19,543
2017-08-01 $15.05 $15.35 $15.05 $15.14 $9.31 26,747
2017-07-31 $15.24 $15.37 $15.03 $15.08 $9.28 9,216
2017-07-28 $15.40 $15.49 $15.24 $15.24 $9.38 7,165
2017-07-27 $15.32 $15.62 $15.30 $15.35 $9.44 11,953
2017-07-26 $15.43 $15.71 $15.30 $15.30 $9.37 13,689
2017-07-25 $15.05 $15.45 $15.05 $15.42 $9.44 23,219
2017-07-24 $15.20 $15.38 $15.06 $15.11 $9.25 26,758
2017-07-21 $15.27 $15.27 $15.01 $15.24 $9.33 34,024
2017-07-20 $15.20 $15.37 $15.15 $15.25 $9.33 31,037
2017-07-19 $15.38 $15.46 $15.08 $15.33 $9.38 33,435
2017-07-18 $15.30 $15.44 $15.28 $15.35 $9.40 11,604
2017-07-17 $15.15 $15.32 $15.08 $15.29 $9.36 7,504
2017-07-14 $15.01 $15.15 $15.00 $15.06 $9.22 6,036
2017-07-13 $15.15 $15.30 $14.91 $14.91 $9.13 16,265
2017-07-12 $15.12 $15.24 $15.07 $15.14 $9.27 7,567
2017-07-11 $15.17 $15.17 $15.00 $15.08 $9.23 7,880
2017-07-10 $15.08 $15.33 $15.08 $15.19 $9.30 2,426
2017-07-07 $15.17 $15.17 $15.00 $15.11 $9.25 10,117
2017-07-06 $15.15 $15.44 $15.05 $15.17 $9.29 10,266
2017-07-05 $15.47 $15.48 $15.08 $15.09 $9.24 12,513
2017-07-03 $15.45 $15.71 $15.44 $15.59 $9.54 5,147
2017-06-30 $15.55 $15.65 $15.26 $15.32 $9.38 5,089
2017-06-29 $15.16 $15.54 $15.16 $15.54 $9.51 12,536
2017-06-28 $15.45 $15.58 $15.05 $15.05 $9.21 18,939
2017-06-27 $15.41 $15.62 $15.25 $15.50 $9.43 10,519
2017-06-26 $15.27 $15.56 $15.27 $15.42 $9.38 9,786
2017-06-23 $15.27 $15.45 $15.27 $15.28 $9.30 5,150
2017-06-22 $15.46 $15.50 $15.23 $15.23 $9.27 32,309
2017-06-21 $15.25 $15.47 $15.24 $15.46 $9.41 23,438
2017-06-20 $15.40 $15.51 $15.26 $15.26 $9.29 11,441
2017-06-19 $15.48 $15.69 $15.35 $15.38 $9.36 16,684
2017-06-16 $15.41 $15.68 $15.29 $15.40 $9.37 25,878
2017-06-15 $15.39 $15.68 $15.25 $15.47 $9.42 17,966
2017-06-14 $15.70 $15.73 $15.43 $15.52 $9.45 12,232
2017-06-13 $15.66 $15.71 $15.45 $15.70 $9.56 6,856
2017-06-12 $15.70 $15.74 $15.35 $15.72 $9.57 14,603
2017-06-09 $15.60 $15.70 $15.35 $15.62 $9.51 14,783
2017-06-08 $15.51 $15.70 $15.31 $15.55 $9.47 19,595
2017-06-07 $15.70 $15.70 $15.39 $15.64 $9.52 13,983
2017-06-06 $15.40 $15.71 $15.28 $15.71 $9.56 13,700
2017-06-05 $15.51 $15.75 $15.26 $15.35 $9.34 20,151
2017-06-02 $15.41 $15.74 $15.21 $15.70 $9.56 20,416
2017-06-01 $15.30 $15.67 $15.15 $15.60 $9.50 24,707
2017-05-31 $15.21 $15.28 $15.20 $15.26 $9.29 4,867
2017-05-30 $15.56 $15.56 $15.20 $15.20 $9.25 15,600
2017-05-26 $15.43 $15.69 $15.43 $15.69 $9.55 8,705
2017-05-25 $15.51 $15.58 $15.35 $15.58 $9.44 16,095
2017-05-24 $15.73 $15.80 $15.33 $15.40 $9.33 25,097
2017-05-23 $15.53 $15.70 $15.50 $15.69 $9.50 5,010
2017-05-22 $15.40 $15.75 $15.40 $15.58 $9.44 19,179
2017-05-19 $14.95 $15.49 $14.95 $15.23 $9.23 18,965
2017-05-18 $14.98 $15.12 $14.98 $15.05 $9.12 5,100
2017-05-17 $15.05 $15.17 $14.95 $15.03 $9.10 19,915
2017-05-16 $15.26 $15.31 $15.10 $15.14 $9.17 7,755
2017-05-15 $15.21 $15.39 $15.05 $15.24 $9.23 12,284
2017-05-12 $15.29 $15.33 $15.13 $15.17 $9.19 15,565
2017-05-11 $15.42 $15.42 $15.15 $15.28 $9.26 8,751
2017-05-10 $15.29 $15.50 $15.29 $15.39 $9.32 10,340
2017-05-09 $15.27 $15.34 $15.20 $15.22 $9.22 5,102
2017-05-08 $15.27 $15.44 $15.15 $15.20 $9.21 15,149
2017-05-05 $15.32 $15.45 $15.21 $15.27 $9.25 9,403
2017-05-04 $15.70 $15.75 $15.32 $15.37 $9.31 49,040
2017-05-03 $15.91 $15.95 $15.70 $15.79 $9.56 10,578
2017-05-02 $15.95 $15.95 $15.85 $15.85 $9.60 9,460
2017-05-01 $15.87 $16.07 $15.85 $15.95 $9.66 8,161
2017-04-28 $16.09 $16.11 $15.82 $15.88 $9.62 6,375
2017-04-27 $16.04 $16.23 $15.80 $16.00 $9.69 10,373
2017-04-26 $15.90 $16.10 $15.90 $16.09 $9.75 16,750
2017-04-25 $15.82 $16.15 $15.82 $16.15 $9.73 10,454
2017-04-24 $15.54 $15.84 $15.50 $15.80 $9.52 8,789
2017-04-21 $15.72 $15.83 $15.52 $15.55 $9.37 12,599
2017-04-20 $15.29 $15.82 $15.21 $15.74 $9.48 10,147
2017-04-19 $15.28 $15.56 $15.11 $15.24 $9.18 12,662
2017-04-18 $16.14 $16.26 $15.15 $15.15 $9.12 41,322
2017-04-17 $16.31 $16.55 $16.20 $16.21 $9.76 13,055
2017-04-13 $16.25 $16.60 $16.02 $16.26 $9.79 8,366
2017-04-12 $16.05 $16.15 $15.82 $16.15 $9.73 10,550
2017-04-11 $16.01 $16.26 $15.73 $16.13 $9.72 8,195
2017-04-10 $15.50 $16.09 $15.48 $16.04 $9.66 29,358
2017-04-07 $15.31 $15.48 $15.19 $15.47 $9.32 8,520
2017-04-06 $15.01 $15.30 $15.01 $15.22 $9.17 7,484
2017-04-05 $14.94 $15.05 $14.90 $14.92 $8.99 7,849
2017-04-04 $14.80 $15.18 $14.77 $14.90 $8.97 4,285
2017-04-03 $14.61 $14.90 $14.47 $14.83 $8.93 20,509
2017-03-31 $14.82 $14.97 $14.63 $14.65 $8.82 6,350
2017-03-30 $14.96 $15.38 $14.80 $14.80 $8.91 9,832
2017-03-29 $14.59 $14.98 $14.57 $14.84 $8.94 11,902
2017-03-28 $14.25 $14.76 $14.25 $14.70 $8.80 9,372
2017-03-27 $14.21 $14.45 $14.20 $14.20 $8.50 15,024
2017-03-24 $14.48 $14.55 $14.10 $14.16 $8.48 20,588
2017-03-23 $14.35 $14.47 $14.35 $14.47 $8.66 10,923
2017-03-22 $14.47 $14.47 $14.10 $14.34 $8.59 19,806
2017-03-21 $14.66 $14.88 $14.30 $14.50 $8.68 32,740
2017-03-20 $14.94 $14.94 $14.65 $14.67 $8.78 9,524
2017-03-17 $15.02 $15.19 $14.93 $14.95 $8.95 10,987
2017-03-16 $14.76 $15.02 $14.69 $15.00 $8.98 14,810
2017-03-15 $14.71 $14.94 $14.51 $14.87 $8.91 10,187
2017-03-14 $15.17 $15.37 $14.63 $14.72 $8.81 17,255
2017-03-13 $15.28 $15.41 $15.01 $15.10 $9.04 12,200
2017-03-10 $15.36 $15.50 $15.00 $15.28 $9.15 23,498
2017-03-09 $15.39 $15.42 $14.63 $15.26 $9.14 22,348
2017-03-08 $15.64 $15.83 $15.25 $15.36 $9.20 23,846
2017-03-07 $15.70 $15.74 $15.58 $15.70 $9.40 7,108
2017-03-06 $15.88 $15.89 $15.58 $15.68 $9.39 17,132
2017-03-03 $16.02 $16.14 $15.71 $15.99 $9.57 21,399
2017-03-02 $16.05 $16.31 $15.69 $16.01 $9.58 15,916
2017-03-01 $16.15 $16.42 $15.87 $16.09 $9.63 19,205
2017-02-28 $16.36 $16.36 $15.92 $16.13 $9.66 25,117
2017-02-27 $16.55 $16.79 $16.36 $16.36 $9.79 12,419
2017-02-24 $16.35 $16.76 $16.28 $16.57 $9.92 31,145
2017-02-23 $16.23 $16.44 $16.10 $16.25 $9.69 21,401
2017-02-22 $16.85 $17.06 $16.10 $16.10 $9.60 61,000
2017-02-21 $16.83 $17.33 $16.61 $16.62 $9.91 61,548
2017-02-17 $16.65 $17.01 $16.55 $16.75 $9.99 19,671
2017-02-16 $17.19 $17.19 $16.60 $16.67 $9.94 22,496
2017-02-15 $17.25 $17.40 $17.07 $17.09 $10.19 8,048
2017-02-14 $17.15 $17.38 $16.77 $17.20 $10.26 11,998
2017-02-13 $16.90 $17.01 $16.85 $17.00 $10.14 8,722
2017-02-10 $16.83 $17.00 $16.76 $16.87 $10.06 10,470
2017-02-09 $16.86 $17.00 $16.68 $16.79 $10.01 16,099
2017-02-08 $17.26 $17.28 $15.74 $16.83 $10.04 43,733
2017-02-07 $17.54 $17.55 $17.28 $17.39 $10.37 14,766
2017-02-06 $17.88 $17.88 $17.26 $17.51 $10.44 13,873
2017-02-03 $18.05 $18.12 $17.89 $17.99 $10.73 10,727
2017-02-02 $17.75 $17.96 $17.67 $17.90 $10.68 11,534
2017-02-01 $17.85 $17.85 $17.50 $17.61 $10.50 16,656
2017-01-31 $17.90 $17.97 $17.59 $17.80 $10.62 11,120
2017-01-30 $17.75 $17.97 $17.30 $17.97 $10.72 13,691
2017-01-27 $18.06 $18.17 $17.49 $17.77 $10.60 12,276
2017-01-26 $18.15 $18.59 $18.00 $18.18 $10.80 22,720
2017-01-25 $18.05 $18.13 $18.00 $18.09 $10.74 13,403
2017-01-24 $18.26 $18.26 $17.97 $18.06 $10.72 9,983
2017-01-23 $18.28 $18.30 $18.00 $18.23 $10.83 18,097
2017-01-20 $18.56 $18.76 $18.11 $18.25 $10.84 7,861
2017-01-19 $18.76 $19.00 $18.30 $18.47 $10.97 21,582
2017-01-18 $18.77 $18.82 $18.62 $18.72 $11.12 9,668
2017-01-17 $18.79 $18.96 $18.64 $18.74 $11.13 8,082
2017-01-13 $18.26 $18.58 $18.20 $18.56 $11.02 7,452
2017-01-12 $18.53 $18.53 $18.25 $18.32 $10.88 5,684
2017-01-11 $18.95 $18.95 $18.51 $18.53 $11.00 7,274
2017-01-10 $18.50 $18.99 $18.50 $18.80 $11.16 13,914
2017-01-09 $18.19 $18.50 $18.15 $18.47 $10.97 10,712
2017-01-06 $18.30 $18.34 $18.14 $18.24 $10.83 5,141
2017-01-05 $18.31 $18.70 $17.90 $18.42 $10.94 12,315
2017-01-04 $18.14 $18.24 $17.94 $18.23 $10.83 8,267
2017-01-03 $18.00 $18.40 $17.98 $18.00 $10.69 8,156
2016-12-30 $17.81 $17.98 $17.75 $17.97 $10.67 5,240
2016-12-29 $17.72 $17.88 $17.50 $17.83 $10.59 8,821
2016-12-28 $17.91 $18.15 $17.55 $17.55 $10.42 16,245
2016-12-27 $18.21 $18.29 $17.84 $18.13 $10.71 16,686
2016-12-23 $18.11 $18.33 $18.11 $18.25 $10.78 3,548
2016-12-22 $18.19 $18.20 $18.09 $18.20 $10.75 2,954
2016-12-21 $18.68 $18.68 $18.02 $18.20 $10.75 18,541
2016-12-20 $19.08 $19.08 $18.51 $18.80 $11.11 22,075
2016-12-19 $18.99 $19.21 $18.99 $19.06 $11.26 7,128
2016-12-16 $18.71 $19.15 $18.69 $19.15 $11.31 10,280
2016-12-15 $18.86 $19.09 $18.51 $18.82 $11.12 14,747
2016-12-14 $19.25 $19.43 $18.50 $18.70 $11.05 23,852
2016-12-13 $19.03 $19.80 $19.03 $19.39 $11.45 17,929
2016-12-12 $18.73 $19.23 $18.72 $18.98 $11.21 19,078
2016-12-09 $18.70 $18.72 $18.34 $18.72 $11.06 21,418
2016-12-08 $18.44 $18.70 $18.19 $18.63 $11.01 14,134
2016-12-07 $18.38 $18.70 $18.13 $18.52 $10.94 6,182
2016-12-06 $17.93 $18.63 $17.86 $18.55 $10.96 21,061
2016-12-05 $17.78 $18.40 $17.78 $18.10 $10.69 22,530
2016-12-02 $17.64 $18.02 $17.64 $17.75 $10.49 10,961
2016-12-01 $17.68 $17.99 $17.21 $17.73 $10.47 24,949
2016-11-30 $17.00 $17.90 $16.99 $17.00 $10.04 32,176
2016-11-29 $16.87 $17.20 $16.50 $17.01 $10.05 14,507
2016-11-28 $17.44 $17.60 $16.50 $16.90 $9.98 26,069
2016-11-25 $17.70 $18.14 $17.21 $17.80 $10.44 7,487
2016-11-23 $17.86 $18.01 $17.30 $17.63 $10.34 10,442
2016-11-22 $18.05 $18.47 $17.70 $17.93 $10.52 27,256
2016-11-21 $17.40 $17.94 $17.40 $17.92 $10.51 13,357
2016-11-18 $17.21 $17.64 $17.15 $17.43 $10.23 10,715
2016-11-17 $17.91 $17.91 $17.02 $17.02 $9.99 10,901
2016-11-16 $17.66 $17.96 $17.65 $17.95 $10.53 17,355
2016-11-15 $17.27 $17.89 $17.01 $17.66 $10.36 20,614
2016-11-14 $17.01 $17.30 $16.34 $17.30 $10.15 14,516
2016-11-11 $17.15 $17.58 $16.76 $16.90 $9.92 7,278
2016-11-10 $16.85 $17.49 $16.82 $16.82 $9.87 9,683
2016-11-09 $16.63 $17.29 $16.11 $17.06 $10.01 34,679
2016-11-08 $16.87 $17.12 $16.66 $16.67 $9.78 13,534
2016-11-07 $16.91 $17.15 $16.63 $16.81 $9.86 54,051
2016-11-04 $16.76 $17.15 $16.63 $16.85 $9.89 43,917
2016-11-03 $16.84 $16.95 $16.64 $16.74 $9.82 12,036
2016-11-02 $16.96 $16.96 $16.63 $16.89 $9.91 26,094
2016-11-01 $17.60 $17.60 $17.17 $17.25 $10.12 16,520
2016-10-31 $18.08 $18.13 $17.55 $17.57 $10.31 13,669
2016-10-28 $18.46 $18.49 $18.15 $18.15 $10.65 7,874
2016-10-27 $18.38 $18.80 $18.21 $18.50 $10.85 26,021
2016-10-26 $18.62 $18.67 $18.23 $18.48 $10.78 10,371
2016-10-25 $18.58 $18.87 $18.55 $18.55 $10.82 7,364
2016-10-24 $18.88 $18.88 $18.52 $18.62 $10.86 16,964
2016-10-21 $18.75 $19.03 $18.75 $18.82 $10.98 10,729
2016-10-20 $18.55 $19.10 $18.55 $18.90 $11.02 12,601
2016-10-19 $18.18 $18.67 $18.16 $18.55 $10.82 26,270
2016-10-18 $18.10 $18.18 $17.94 $18.16 $10.59 49,611
2016-10-17 $18.10 $18.40 $18.01 $18.05 $10.53 7,783
2016-10-14 $18.50 $18.50 $18.07 $18.09 $10.55 4,926
2016-10-13 $18.42 $18.49 $18.23 $18.43 $10.75 11,123
2016-10-12 $18.60 $18.75 $18.25 $18.46 $10.77 9,316
2016-10-11 $18.25 $18.75 $18.15 $18.42 $10.74 78,265
2016-10-10 $18.35 $18.37 $18.01 $18.25 $10.64 55,098
2016-10-07 $18.28 $18.67 $18.20 $18.21 $10.62 17,132
2016-10-06 $18.30 $18.49 $17.83 $18.31 $10.68 5,771
2016-10-05 $18.02 $18.88 $17.94 $18.31 $10.68 47,153
2016-10-04 $18.29 $18.29 $17.75 $17.98 $10.49 37,855
2016-10-03 $18.32 $18.32 $17.97 $18.32 $10.68 5,047
2016-09-30 $18.69 $18.70 $18.24 $18.24 $10.64 14,824
2016-09-29 $18.37 $18.74 $18.15 $18.62 $10.86 13,087
2016-09-28 $17.82 $18.36 $17.65 $18.32 $10.68 13,333
2016-09-27 $18.10 $18.24 $17.77 $17.90 $10.40 18,847
2016-09-26 $18.29 $18.36 $17.90 $18.05 $10.48 12,296
2016-09-23 $18.50 $18.51 $18.40 $18.40 $10.69 10,097
2016-09-22 $18.42 $18.71 $18.39 $18.54 $10.77 16,879
2016-09-21 $18.15 $18.40 $18.04 $18.31 $10.63 14,613
2016-09-20 $18.01 $18.18 $17.85 $18.06 $10.49 8,559
2016-09-19 $18.11 $18.30 $17.85 $17.85 $10.37 6,929
2016-09-16 $18.12 $18.23 $17.91 $18.16 $10.55 6,246
2016-09-15 $18.15 $18.46 $18.00 $18.15 $10.54 10,101
2016-09-14 $18.21 $18.54 $17.91 $18.07 $10.50 16,145
2016-09-13 $18.55 $18.55 $18.00 $18.14 $10.54 32,397
2016-09-12 $18.74 $18.99 $18.55 $18.55 $10.78 18,352
2016-09-09 $19.14 $19.40 $18.76 $18.98 $11.03 6,823
2016-09-08 $19.01 $19.41 $19.01 $19.41 $11.27 12,228
2016-09-07 $18.85 $19.70 $18.82 $18.96 $11.01 11,836
2016-09-06 $18.77 $19.21 $18.77 $18.85 $10.95 6,286
2016-09-02 $18.70 $18.75 $18.55 $18.75 $10.89 1,397
2016-09-01 $18.57 $18.69 $18.55 $18.55 $10.78 11,459
2016-08-31 $18.88 $18.88 $18.55 $18.57 $10.79 10,293
2016-08-30 $18.80 $18.95 $18.80 $18.84 $10.94 3,729
2016-08-29 $18.95 $19.32 $18.59 $18.80 $10.92 13,070
2016-08-26 $19.21 $19.87 $18.83 $19.14 $11.07 10,117
2016-08-25 $19.64 $19.93 $18.91 $19.02 $11.00 4,712
2016-08-24 $19.88 $19.88 $19.13 $19.62 $11.34 6,363
2016-08-23 $20.00 $20.00 $19.49 $19.95 $11.53 10,296
2016-08-22 $18.90 $20.00 $18.85 $19.98 $11.55 36,279
2016-08-19 $19.01 $19.25 $18.81 $19.11 $11.05 13,570
2016-08-18 $19.09 $19.30 $18.84 $19.03 $11.00 9,605
2016-08-17 $18.93 $19.19 $18.76 $18.98 $10.97 2,655
2016-08-16 $19.01 $19.30 $18.66 $18.95 $10.96 7,217
2016-08-15 $19.00 $19.01 $18.73 $18.85 $10.90 8,907
2016-08-12 $18.80 $19.00 $18.72 $18.94 $10.95 9,511
2016-08-11 $18.70 $18.85 $18.64 $18.75 $10.84 13,837
2016-08-10 $19.06 $19.32 $18.55 $18.83 $10.89 13,138
2016-08-09 $19.21 $19.27 $18.72 $18.99 $10.98 5,500
2016-08-08 $19.07 $19.40 $18.76 $19.09 $11.04 12,760
2016-08-05 $18.58 $19.22 $18.58 $19.17 $11.08 3,561
2016-08-04 $18.65 $18.65 $18.54 $18.60 $10.75 9,799
2016-08-03 $18.79 $18.84 $18.59 $18.79 $10.86 5,941
2016-08-02 $19.48 $19.48 $18.63 $18.80 $10.87 17,589
2016-08-01 $18.98 $19.71 $18.60 $19.65 $11.36 33,086
2016-07-29 $18.92 $19.19 $18.84 $18.89 $10.92 12,003
2016-07-28 $19.02 $19.18 $18.94 $18.94 $10.95 5,376
2016-07-27 $19.23 $19.85 $18.64 $19.04 $11.01 36,229
2016-07-26 $18.65 $19.05 $18.59 $19.05 $10.98 14,779
2016-07-25 $18.56 $19.06 $18.51 $18.59 $10.72 17,257
2016-07-22 $18.66 $18.84 $18.51 $18.58 $10.71 25,719
2016-07-21 $18.75 $19.35 $18.75 $18.75 $10.81 14,865
2016-07-20 $19.34 $19.54 $18.75 $18.80 $10.84 37,581
2016-07-19 $19.71 $19.83 $19.35 $19.37 $11.17 17,907
2016-07-18 $19.67 $20.45 $19.65 $19.65 $11.33 24,198
2016-07-15 $20.02 $20.21 $19.91 $19.94 $11.50 12,568
2016-07-14 $20.21 $20.21 $19.59 $20.02 $11.54 21,929
2016-07-13 $20.35 $20.59 $19.93 $20.10 $11.59 23,802
2016-07-12 $19.42 $20.50 $19.42 $20.35 $11.73 29,266
2016-07-11 $19.30 $19.40 $18.89 $19.40 $11.18 24,049
2016-07-08 $19.37 $19.80 $18.75 $19.32 $11.14 18,883
2016-07-07 $18.50 $19.95 $18.50 $19.09 $11.01 89,153
2016-07-06 $17.78 $18.27 $17.65 $18.04 $10.40 13,330
2016-07-05 $18.23 $18.77 $17.93 $18.02 $10.39 14,924
2016-07-01 $18.13 $18.70 $18.00 $18.39 $10.60 20,870
2016-06-30 $17.95 $18.15 $17.90 $18.13 $10.45 10,395
2016-06-29 $18.20 $18.20 $17.88 $17.99 $10.37 11,609
2016-06-28 $17.41 $18.07 $17.41 $17.70 $10.20 7,407
2016-06-27 $17.62 $18.02 $16.86 $17.40 $10.00 10,300
2016-06-24 $17.37 $18.09 $17.12 $17.96 $10.32 29,881
2016-06-23 $17.53 $18.00 $17.53 $17.89 $10.28 11,712
2016-06-22 $17.02 $17.49 $16.94 $17.41 $10.00 6,347
2016-06-21 $16.91 $17.92 $16.55 $16.87 $9.69 37,404
2016-06-20 $17.01 $17.16 $16.52 $17.13 $9.84 15,441
2016-06-17 $17.08 $17.08 $16.81 $16.99 $9.76 5,416
2016-06-16 $16.48 $17.20 $16.44 $16.91 $9.72 9,021
2016-06-15 $16.80 $17.11 $16.59 $16.67 $9.58 5,400
2016-06-14 $16.95 $17.18 $16.80 $16.80 $9.65 12,669
2016-06-13 $16.82 $17.00 $16.82 $17.00 $9.77 10,752
2016-06-10 $17.03 $17.21 $17.01 $17.01 $9.77 4,191
2016-06-09 $16.83 $17.20 $16.83 $17.20 $9.88 6,304
2016-06-08 $17.03 $17.11 $16.58 $17.01 $9.77 27,871
2016-06-07 $16.61 $17.00 $16.37 $17.00 $9.77 15,242
2016-06-06 $16.48 $16.72 $16.48 $16.69 $9.59 6,304
2016-06-03 $16.51 $16.70 $16.12 $16.52 $9.49 24,558
2016-06-02 $16.29 $16.51 $16.04 $16.40 $9.42 7,690
2016-06-01 $16.57 $16.66 $16.30 $16.42 $9.43 6,978
2016-05-31 $16.38 $16.90 $16.17 $16.90 $9.71 10,451
2016-05-27 $16.27 $16.56 $16.23 $16.56 $9.51 4,191
2016-05-26 $16.18 $16.92 $15.77 $16.46 $9.46 25,660
2016-05-25 $16.04 $16.17 $15.57 $16.17 $9.26 23,505
2016-05-24 $15.77 $16.04 $15.64 $15.87 $9.09 8,965
2016-05-23 $15.85 $16.15 $15.14 $16.00 $9.17 25,961
2016-05-20 $16.34 $16.66 $15.85 $15.90 $9.11 46,453
2016-05-19 $16.35 $16.69 $16.27 $16.42 $9.41 16,341
2016-05-18 $16.73 $16.84 $16.27 $16.57 $9.49 23,685
2016-05-17 $16.55 $16.90 $16.55 $16.80 $9.62 9,150
2016-05-16 $16.09 $16.59 $16.09 $16.58 $9.50 8,973
2016-05-13 $16.28 $16.83 $15.95 $15.95 $9.14 26,602
2016-05-12 $16.65 $16.89 $16.20 $16.28 $9.33 19,255
2016-05-11 $15.92 $16.45 $15.92 $16.41 $9.40 13,241
2016-05-10 $15.95 $16.53 $15.85 $15.94 $9.13 33,393
2016-05-09 $16.45 $16.45 $15.85 $15.88 $9.10 5,919
2016-05-06 $16.15 $16.77 $16.15 $16.55 $9.48 5,619
2016-05-05 $16.47 $16.52 $16.02 $16.13 $9.24 4,002
2016-05-04 $16.48 $16.93 $16.17 $16.17 $9.26 15,385
2016-05-03 $16.43 $16.51 $15.85 $16.48 $9.44 30,990
2016-05-02 $16.57 $16.77 $16.00 $16.65 $9.54 15,189
2016-04-29 $16.76 $16.97 $16.57 $16.76 $9.60 9,270
2016-04-28 $16.69 $16.94 $16.52 $16.75 $9.60 19,509
2016-04-27 $16.70 $16.99 $16.50 $16.51 $9.46 13,855
2016-04-26 $16.73 $16.98 $16.46 $16.66 $9.51 14,560
2016-04-25 $17.02 $17.02 $16.50 $16.69 $9.53 9,642
2016-04-22 $16.45 $17.08 $16.45 $17.01 $9.71 10,387
2016-04-21 $16.59 $16.65 $16.30 $16.57 $9.46 13,251
2016-04-20 $16.34 $16.65 $16.30 $16.52 $9.43 11,712
2016-04-19 $15.51 $16.96 $15.21 $16.52 $9.43 81,262
2016-04-18 $15.26 $15.83 $15.18 $15.68 $8.95 39,555
2016-04-15 $15.90 $15.98 $15.51 $15.82 $9.03 9,385
2016-04-14 $15.93 $16.13 $15.64 $15.90 $9.08 15,515
2016-04-13 $15.96 $16.21 $15.56 $15.89 $9.07 15,306
2016-04-12 $15.65 $16.20 $15.40 $16.19 $9.24 32,940
2016-04-11 $15.32 $15.88 $15.31 $15.71 $8.97 17,162
2016-04-08 $15.04 $15.25 $15.04 $15.20 $8.68 9,511
2016-04-07 $14.97 $15.05 $14.80 $14.80 $8.45 12,309
2016-04-06 $14.98 $15.19 $14.77 $15.16 $8.66 11,704
2016-04-05 $14.54 $15.01 $14.54 $14.96 $8.54 6,699
2016-04-04 $15.24 $15.42 $14.50 $14.61 $8.34 14,395
2016-04-01 $14.94 $15.19 $14.92 $15.13 $8.64 16,917
2016-03-31 $14.90 $15.45 $14.88 $15.24 $8.70 17,479
2016-03-30 $14.98 $15.77 $14.91 $14.91 $8.51 9,325
2016-03-29 $14.58 $15.21 $14.16 $14.89 $8.50 18,352
2016-03-28 $15.29 $15.29 $14.80 $14.80 $8.38 19,192
2016-03-24 $15.80 $15.86 $14.53 $15.14 $8.57 61,313
2016-03-23 $15.80 $15.83 $15.66 $15.83 $8.97 11,956
2016-03-22 $15.99 $16.19 $15.51 $16.00 $9.06 9,020
2016-03-21 $15.74 $16.09 $15.64 $15.88 $8.99 6,809
2016-03-18 $16.32 $16.32 $15.75 $15.77 $8.93 15,935
2016-03-17 $15.60 $16.34 $15.60 $16.18 $9.16 13,367
2016-03-16 $15.13 $15.75 $14.85 $15.45 $8.75 18,084
2016-03-15 $14.84 $15.23 $14.29 $14.98 $8.48 23,640
2016-03-14 $15.18 $15.18 $14.60 $14.93 $8.46 19,763
2016-03-11 $15.25 $15.60 $15.21 $15.21 $8.61 12,106
2016-03-10 $15.31 $15.50 $14.95 $15.05 $8.52 10,578
2016-03-09 $15.35 $16.31 $15.32 $15.40 $8.72 8,683
2016-03-08 $15.64 $16.00 $14.91 $15.19 $8.60 25,447
2016-03-07 $15.24 $16.46 $15.24 $16.10 $9.12 41,907
2016-03-04 $14.82 $15.65 $14.80 $15.09 $8.55 20,203
2016-03-03 $14.50 $15.00 $14.50 $14.65 $8.30 19,958
2016-03-02 $14.18 $14.65 $14.11 $14.46 $8.19 12,686
2016-03-01 $14.35 $14.57 $13.99 $14.10 $7.98 13,534
2016-02-29 $14.11 $14.59 $13.80 $14.59 $8.26 10,665
2016-02-26 $13.88 $14.25 $13.55 $14.21 $8.05 21,852
2016-02-25 $13.90 $14.11 $13.55 $13.58 $7.69 11,408
2016-02-24 $14.12 $14.33 $13.38 $14.14 $7.97 29,525
2016-02-23 $14.00 $14.46 $13.96 $14.41 $8.12 4,980
2016-02-22 $13.85 $14.53 $13.47 $14.30 $8.06 25,957
2016-02-19 $14.10 $14.10 $13.51 $13.61 $7.67 23,596
2016-02-18 $14.66 $14.70 $14.01 $14.13 $7.96 21,066
2016-02-17 $13.49 $14.50 $13.40 $14.49 $8.16 17,281
2016-02-16 $13.36 $13.71 $13.36 $13.43 $7.57 20,654
2016-02-12 $13.70 $13.95 $12.76 $13.35 $7.52 34,341
2016-02-11 $12.70 $13.19 $12.51 $12.95 $7.30 28,801
2016-02-10 $13.23 $13.24 $12.70 $12.81 $7.22 12,047
2016-02-09 $13.48 $13.90 $13.20 $13.24 $7.46 19,638
2016-02-08 $13.70 $13.70 $13.04 $13.67 $7.70 13,969
2016-02-05 $14.05 $14.05 $13.51 $13.65 $7.69 15,836
2016-02-04 $14.57 $14.83 $14.04 $14.05 $7.92 25,316
2016-02-03 $13.96 $14.73 $13.32 $14.70 $8.28 48,360
2016-02-02 $13.70 $13.94 $13.51 $13.69 $7.71 9,134
2016-02-01 $14.00 $14.60 $13.61 $14.00 $7.89 42,392
2016-01-29 $14.80 $15.24 $14.05 $14.27 $8.04 18,350
2016-01-28 $14.20 $14.81 $14.20 $14.62 $8.24 23,164
2016-01-27 $13.66 $14.23 $13.53 $13.84 $7.80 20,872
2016-01-26 $13.15 $13.92 $12.84 $13.74 $7.65 20,541
2016-01-25 $13.15 $13.23 $12.98 $12.98 $7.22 17,857
2016-01-22 $13.22 $13.48 $12.56 $13.19 $7.34 152,774
2016-01-21 $12.05 $12.95 $12.05 $12.74 $7.09 253,401
2016-01-20 $12.11 $12.30 $12.08 $12.20 $6.79 28,488
2016-01-19 $12.32 $12.37 $12.15 $12.24 $6.81 36,295
2016-01-15 $12.25 $12.42 $12.21 $12.39 $6.90 20,352
2016-01-14 $12.38 $12.50 $12.10 $12.50 $6.96 27,993
2016-01-13 $12.22 $12.48 $12.04 $12.38 $6.89 13,186
2016-01-12 $12.67 $13.00 $12.00 $12.21 $6.80 30,912
2016-01-11 $13.07 $13.61 $12.39 $12.52 $6.97 25,670
2016-01-08 $12.58 $13.08 $12.51 $13.07 $7.27 12,176
2016-01-07 $12.96 $13.19 $12.50 $12.52 $6.97 20,620
2016-01-06 $12.96 $13.26 $12.96 $13.04 $7.26 21,841
2016-01-05 $13.22 $13.65 $12.96 $13.08 $7.28 16,810
2016-01-04 $13.12 $13.77 $12.97 $13.21 $7.35 18,017
2015-12-31 $12.40 $13.18 $12.36 $13.01 $7.24 22,835
2015-12-30 $12.50 $12.76 $12.17 $12.54 $6.98 52,341
2015-12-29 $12.88 $12.88 $12.38 $12.50 $6.96 28,764
2015-12-28 $13.14 $13.14 $12.68 $12.93 $7.13 30,217
2015-12-24 $13.50 $13.73 $13.24 $13.46 $7.42 8,941
2015-12-23 $12.84 $13.43 $12.84 $13.40 $7.39 16,984
2015-12-22 $12.60 $12.74 $12.39 $12.51 $6.90 21,172
2015-12-21 $12.79 $13.08 $12.43 $12.55 $6.92 24,442
2015-12-18 $12.01 $12.68 $12.01 $12.68 $6.99 27,597
2015-12-17 $12.01 $12.28 $12.01 $12.02 $6.63 27,693
2015-12-16 $12.52 $12.60 $12.04 $12.27 $6.77 27,382
2015-12-15 $12.63 $12.81 $12.50 $12.54 $6.92 25,846
2015-12-14 $13.17 $13.47 $12.57 $12.88 $7.10 49,636
2015-12-11 $13.34 $13.36 $13.17 $13.25 $7.31 15,788
2015-12-10 $13.21 $13.98 $13.14 $13.36 $7.37 25,388
2015-12-09 $13.51 $14.36 $13.10 $13.23 $7.30 26,656
2015-12-08 $13.50 $14.26 $13.12 $13.51 $7.45 26,565
2015-12-07 $14.55 $14.62 $12.97 $13.71 $7.56 43,138
2015-12-04 $15.01 $15.48 $13.79 $14.87 $8.20 73,906
2015-12-03 $15.31 $15.41 $15.05 $15.11 $8.33 26,942
2015-12-02 $15.75 $15.99 $15.08 $15.16 $8.36 29,401
2015-12-01 $15.87 $16.55 $15.54 $15.77 $8.70 124,173
2015-11-30 $15.20 $16.40 $15.04 $15.96 $8.80 40,134
2015-11-27 $15.11 $15.39 $14.97 $15.29 $8.43 18,596
2015-11-25 $15.35 $15.73 $15.21 $15.31 $8.44 18,600
2015-11-24 $15.50 $15.72 $15.15 $15.54 $8.50 22,205
2015-11-23 $15.51 $15.74 $15.04 $15.44 $8.44 20,064
2015-11-20 $15.28 $15.98 $15.27 $15.60 $8.53 16,408
2015-11-19 $15.00 $15.47 $14.92 $15.46 $8.46 18,966
2015-11-18 $16.01 $16.03 $15.02 $15.22 $8.32 23,752
2015-11-17 $16.59 $16.83 $15.75 $15.80 $8.64 27,230
2015-11-16 $16.89 $16.90 $16.41 $16.60 $9.08 16,189
2015-11-13 $17.35 $17.48 $16.90 $16.90 $9.24 10,810
2015-11-12 $17.43 $17.70 $17.18 $17.40 $9.52 21,143
2015-11-11 $17.70 $17.85 $17.10 $17.84 $9.76 75,536
2015-11-10 $17.48 $17.90 $17.40 $17.66 $9.66 15,507
2015-11-09 $17.55 $17.75 $17.40 $17.41 $9.52 20,721
2015-11-06 $17.42 $17.99 $17.40 $17.41 $9.52 8,672
2015-11-05 $17.42 $17.92 $17.40 $17.45 $9.54 17,392
2015-11-04 $17.44 $17.71 $17.40 $17.42 $9.53 6,945
2015-11-03 $17.48 $17.90 $17.40 $17.47 $9.56 41,221
2015-11-02 $17.19 $17.65 $17.04 $17.04 $9.32 40,114
2015-10-30 $17.16 $17.40 $16.90 $17.28 $9.45 13,157
2015-10-29 $17.18 $17.54 $17.08 $17.14 $9.37 10,220
2015-10-28 $17.05 $17.96 $17.05 $17.39 $9.51 20,857
2015-10-27 $17.78 $17.78 $16.00 $17.04 $9.27 40,846
2015-10-26 $18.06 $18.06 $17.51 $17.67 $9.61 20,875
2015-10-23 $17.69 $18.25 $17.69 $17.97 $9.77 43,261
2015-10-22 $18.03 $18.03 $17.50 $17.77 $9.66 15,989
2015-10-21 $18.00 $18.16 $17.60 $17.77 $9.66 14,305
2015-10-20 $17.72 $18.93 $17.60 $18.03 $9.80 30,761
2015-10-19 $17.71 $17.83 $17.46 $17.57 $9.55 13,021
2015-10-16 $18.58 $18.62 $17.12 $17.77 $9.66 21,200
2015-10-15 $17.74 $18.67 $17.11 $18.67 $10.15 31,942
2015-10-14 $17.05 $17.66 $16.62 $17.38 $9.45 56,236
2015-10-13 $17.38 $18.08 $17.07 $17.17 $9.34 25,715
2015-10-12 $18.00 $18.00 $17.21 $17.38 $9.45 26,700
2015-10-09 $18.85 $18.85 $17.81 $17.96 $9.77 20,000
2015-10-08 $18.50 $18.95 $18.08 $18.88 $10.27 23,558
2015-10-07 $16.90 $19.16 $16.80 $18.54 $10.08 48,572
2015-10-06 $15.95 $17.30 $15.81 $17.07 $9.28 43,888
2015-10-05 $15.25 $16.00 $15.20 $15.90 $8.65 21,689
2015-10-02 $15.00 $15.30 $14.75 $15.22 $8.28 11,550
2015-10-01 $15.50 $15.66 $15.04 $15.07 $8.19 12,659
2015-09-30 $15.57 $15.95 $15.30 $15.48 $8.42 16,943
2015-09-29 $15.19 $15.95 $14.73 $15.92 $8.66 44,260
2015-09-28 $15.27 $15.47 $15.15 $15.16 $8.24 12,726
2015-09-25 $15.45 $15.56 $15.30 $15.47 $8.36 9,119
2015-09-24 $15.44 $15.85 $15.40 $15.61 $8.43 11,454
2015-09-23 $15.60 $15.76 $15.10 $15.72 $8.49 22,718
2015-09-22 $14.97 $15.60 $14.92 $15.60 $8.43 11,302
2015-09-21 $15.17 $15.30 $14.87 $15.25 $8.24 15,292
2015-09-18 $15.20 $15.50 $14.66 $14.93 $8.07 22,224
2015-09-17 $15.31 $15.57 $15.31 $15.39 $8.32 4,376
2015-09-16 $14.60 $15.75 $14.60 $15.71 $8.49 16,745
2015-09-15 $15.18 $15.47 $14.31 $14.60 $7.89 21,138
2015-09-14 $14.69 $15.12 $14.69 $15.09 $8.15 10,464
2015-09-11 $14.85 $15.03 $14.70 $14.70 $7.94 9,825
2015-09-10 $15.00 $15.21 $14.88 $15.04 $8.13 8,385
2015-09-09 $15.00 $15.68 $14.85 $15.05 $8.13 31,619
2015-09-08 $15.00 $15.51 $14.91 $15.01 $8.11 6,016
2015-09-04 $14.66 $15.48 $14.66 $15.12 $8.17 10,536
2015-09-03 $15.23 $15.60 $14.72 $14.78 $7.99 9,468
2015-09-02 $15.59 $15.78 $14.79 $15.43 $8.34 21,962
2015-09-01 $15.64 $15.85 $15.30 $15.75 $8.51 27,465
2015-08-31 $15.54 $15.79 $15.12 $15.79 $8.53 23,823
2015-08-28 $15.71 $15.88 $14.51 $15.79 $8.53 16,939
2015-08-27 $14.42 $15.45 $13.96 $14.98 $8.10 34,098
2015-08-26 $13.70 $14.46 $13.30 $13.72 $7.37 37,990
2015-08-25 $13.68 $13.95 $12.85 $13.82 $7.42 48,965
2015-08-24 $12.99 $14.00 $12.01 $13.86 $7.44 65,824
2015-08-21 $13.17 $13.65 $13.15 $13.25 $7.11 53,519
2015-08-20 $13.05 $13.59 $13.05 $13.35 $7.17 25,551
2015-08-19 $13.43 $13.85 $13.15 $13.20 $7.09 52,213

Cross Timbers Royalty Trust (CRT) News Headlines

The United States of Nullification

None

wsj.com Feb. 1, 2024
Recent Cross Timbers Royalty Trust (CRT) News
Similar Companies to Cross Timbers Royalty Trust (CRT) in the Oil & Gas E&P Industry

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.