Deutsche Bank AG (DB) Exchange: NYSE

Data as of July 1, 2022

$8.97 ($-0.24) -2.61%

Deutsche Bank AG - Daily Information
Click for more stock information on Deutsche Bank AG.
Daily Information Data
Date July 1, 2022
Open $9.12
Previous Close $8.97
High $9.12
Low $8.89
Adjusted Open $9.12
Previous Adjusted Close $8.97
Adjusted High $9.12
Adjusted Low $8.89

About Deutsche Bank AG (DB)

Deutsche Bank provides retail and private banking, corporate and transaction banking, lending, asset and wealth management products and services as well as focused investment banking to private individuals, small and medium-sized companies, corporations, governments and institutional investors. Deutsche Bank is the leading bank in Germany with strong European roots and a global network.

Historical Stock Data for Deutsche Bank AG (DB)

Date Open High Low Close Adj.Close Volume
2022-06-29 $9.12 $9.12 $8.89 $8.97 $8.97 4,879,361
2022-06-28 $9.38 $9.55 $9.19 $9.21 $9.21 5,005,812
2022-06-27 $9.47 $9.50 $9.25 $9.39 $9.39 3,768,392
2022-06-24 $9.21 $9.46 $9.17 $9.46 $9.46 5,243,691
2022-06-23 $9.43 $9.57 $8.96 $9.08 $9.08 13,343,608
2022-06-22 $10.16 $10.33 $10.14 $10.22 $10.22 2,538,628
2022-06-21 $10.25 $10.35 $10.18 $10.22 $10.22 2,968,203
2022-06-17 $9.90 $10.00 $9.81 $9.91 $9.91 2,896,741
2022-06-16 $9.79 $9.93 $9.69 $9.83 $9.83 4,448,561
2022-06-15 $9.85 $10.08 $9.78 $9.99 $9.99 3,995,933
2022-06-14 $9.73 $9.78 $9.50 $9.59 $9.59 3,498,261
2022-06-13 $9.61 $9.77 $9.57 $9.63 $9.63 5,535,868
2022-06-10 $10.14 $10.16 $9.88 $9.98 $9.98 6,600,995
2022-06-09 $10.73 $10.75 $10.52 $10.54 $10.54 3,663,234
2022-06-08 $10.87 $10.96 $10.74 $10.79 $10.79 2,638,130
2022-06-07 $10.91 $11.14 $10.91 $11.13 $11.13 2,731,211
2022-06-06 $11.17 $11.26 $11.08 $11.14 $11.14 2,089,681
2022-06-03 $10.95 $10.99 $10.87 $10.93 $10.93 1,666,730
2022-06-02 $10.99 $11.06 $10.90 $11.05 $11.05 2,328,466
2022-06-01 $11.13 $11.17 $10.88 $10.97 $10.97 4,070,958
2022-05-31 $11.17 $11.24 $11.12 $11.18 $11.18 2,634,708
2022-05-27 $11.19 $11.25 $11.10 $11.25 $11.25 2,469,970
2022-05-26 $11.05 $11.26 $11.03 $11.19 $11.19 4,582,625
2022-05-25 $10.76 $11.13 $10.76 $11.02 $11.02 4,555,953
2022-05-24 $10.91 $11.00 $10.76 $10.89 $10.89 9,832,324
2022-05-23 $10.52 $10.75 $10.42 $10.65 $10.65 6,446,985
2022-05-20 $9.94 $9.97 $9.69 $9.91 $9.91 3,941,220
2022-05-19 $9.86 $10.17 $9.86 $10.10 $9.89 5,664,341
2022-05-18 $10.05 $10.09 $9.79 $9.83 $9.62 3,784,124
2022-05-17 $10.04 $10.15 $10.01 $10.12 $9.91 3,355,224
2022-05-16 $9.67 $9.74 $9.55 $9.68 $9.48 3,005,510
2022-05-13 $9.62 $9.82 $9.62 $9.71 $9.51 4,665,853
2022-05-12 $9.27 $9.55 $9.17 $9.44 $9.24 5,600,489
2022-05-11 $9.72 $9.94 $9.50 $9.51 $9.31 4,923,346
2022-05-10 $9.79 $9.82 $9.51 $9.73 $9.53 6,605,096
2022-05-09 $9.65 $9.68 $9.43 $9.50 $9.30 6,421,077
2022-05-06 $9.88 $9.95 $9.73 $9.84 $9.63 6,045,416
2022-05-05 $10.25 $10.26 $9.81 $9.89 $9.68 8,218,660
2022-05-04 $10.32 $10.70 $10.30 $10.64 $10.42 6,419,277
2022-05-03 $10.34 $10.48 $10.30 $10.43 $10.21 5,456,113
2022-05-02 $10.03 $10.11 $9.87 $10.08 $9.87 6,098,471
2022-04-29 $10.09 $10.20 $9.85 $9.88 $9.67 7,422,022
2022-04-28 $10.21 $10.29 $9.98 $10.24 $10.03 8,006,943
2022-04-27 $10.11 $10.24 $9.97 $10.13 $9.92 11,462,747
2022-04-26 $11.02 $11.15 $10.76 $10.88 $10.65 10,399,348
2022-04-25 $11.42 $11.48 $11.08 $11.43 $11.19 6,878,741
2022-04-22 $12.04 $12.09 $11.70 $11.78 $11.53 8,505,094
2022-04-21 $12.49 $12.54 $12.10 $12.17 $11.92 8,674,933
2022-04-20 $12.19 $12.23 $12.04 $12.09 $11.84 5,785,151
2022-04-19 $11.79 $11.97 $11.78 $11.93 $11.68 4,069,871
2022-04-18 $11.71 $11.93 $11.69 $11.82 $11.57 2,472,972
2022-04-14 $11.88 $11.92 $11.69 $11.75 $11.50 5,115,834
2022-04-13 $11.58 $11.93 $11.55 $11.92 $11.67 4,733,789
2022-04-12 $11.86 $11.96 $11.60 $11.69 $11.45 11,347,502
2022-04-11 $12.95 $13.12 $11.94 $11.99 $11.74 20,860,229
2022-04-08 $12.69 $12.91 $12.69 $12.81 $12.54 3,372,868
2022-04-07 $12.71 $12.79 $12.40 $12.63 $12.37 5,354,901
2022-04-06 $12.40 $12.52 $12.26 $12.44 $12.18 4,642,506
2022-04-05 $12.97 $13.00 $12.75 $12.79 $12.52 3,424,145
2022-04-04 $12.99 $13.14 $12.90 $13.04 $12.77 3,770,894
2022-04-01 $13.17 $13.20 $12.90 $13.10 $12.83 6,761,549
2022-03-31 $12.95 $13.00 $12.64 $12.65 $12.39 4,490,283
2022-03-30 $13.11 $13.15 $12.87 $12.93 $12.66 4,205,898
2022-03-29 $13.30 $13.36 $13.15 $13.23 $12.95 4,992,257
2022-03-28 $12.97 $13.00 $12.68 $12.91 $12.64 5,660,184
2022-03-25 $12.83 $13.00 $12.78 $12.89 $12.62 3,487,873
2022-03-24 $12.64 $12.82 $12.60 $12.75 $12.48 4,556,251
2022-03-23 $12.66 $12.83 $12.58 $12.68 $12.41 6,070,398
2022-03-22 $12.74 $12.98 $12.74 $12.98 $12.71 5,305,045
2022-03-21 $12.35 $12.43 $12.15 $12.25 $11.99 4,154,423
2022-03-18 $12.00 $12.29 $11.96 $12.28 $12.02 5,108,593
2022-03-17 $11.96 $12.27 $11.89 $12.27 $12.01 6,480,540
2022-03-16 $11.91 $12.29 $11.85 $12.21 $11.95 11,252,627
2022-03-15 $11.33 $11.52 $11.17 $11.37 $11.13 9,220,480
2022-03-14 $11.19 $11.41 $11.00 $11.13 $10.90 12,142,621
2022-03-11 $10.72 $10.81 $10.24 $10.25 $10.04 9,061,260
2022-03-10 $10.81 $10.93 $10.54 $10.74 $10.52 9,925,781
2022-03-09 $10.72 $11.06 $10.59 $10.87 $10.64 14,426,348
2022-03-08 $10.37 $10.64 $9.88 $10.23 $10.02 17,509,832
2022-03-07 $9.94 $10.08 $9.46 $9.53 $9.33 12,196,148
2022-03-04 $10.27 $10.30 $9.85 $9.98 $9.77 14,439,535
2022-03-03 $11.60 $11.62 $11.09 $11.17 $10.94 8,341,278
2022-03-02 $11.51 $11.78 $11.35 $11.60 $11.36 9,863,444
2022-03-01 $11.92 $11.99 $11.27 $11.36 $11.12 13,200,980
2022-02-28 $12.32 $12.73 $12.32 $12.43 $12.17 10,572,721
2022-02-25 $13.43 $13.47 $13.26 $13.44 $13.16 9,151,000
2022-02-24 $12.70 $12.97 $12.27 $12.77 $12.50 22,927,136
2022-02-23 $14.63 $14.77 $14.29 $14.36 $14.06 6,280,950
2022-02-22 $14.87 $15.16 $14.66 $14.86 $14.55 8,492,944
2022-02-18 $15.44 $15.54 $15.26 $15.31 $14.99 4,607,122
2022-02-17 $15.60 $15.65 $15.35 $15.45 $15.13 3,349,254
2022-02-16 $15.68 $15.89 $15.67 $15.77 $15.44 3,350,076
2022-02-15 $15.77 $16.00 $15.75 $15.95 $15.62 4,136,311
2022-02-14 $15.76 $15.83 $15.45 $15.63 $15.30 7,438,656
2022-02-11 $16.14 $16.41 $15.54 $15.70 $15.37 9,589,135
2022-02-10 $16.45 $16.70 $16.37 $16.50 $16.15 5,966,838
2022-02-09 $16.26 $16.54 $16.23 $16.39 $16.05 5,760,238
2022-02-08 $16.31 $16.47 $16.03 $16.42 $16.08 9,712,380
2022-02-07 $15.51 $15.75 $15.45 $15.66 $15.33 7,064,677
2022-02-04 $15.37 $15.89 $15.35 $15.75 $15.42 8,195,797
2022-02-03 $15.04 $15.28 $14.93 $15.12 $14.80 9,375,605
2022-02-02 $14.47 $14.51 $14.27 $14.41 $14.11 4,368,009
2022-02-01 $14.04 $14.40 $14.00 $14.39 $14.09 4,878,059
2022-01-31 $13.72 $13.91 $13.68 $13.89 $13.60 4,053,637
2022-01-28 $13.30 $13.49 $13.18 $13.49 $13.21 4,303,062
2022-01-27 $13.37 $13.42 $13.00 $13.18 $12.90 5,776,050
2022-01-26 $12.94 $13.31 $12.79 $12.94 $12.67 6,210,748
2022-01-25 $12.36 $12.68 $12.18 $12.59 $12.33 4,586,529
2022-01-24 $12.29 $12.45 $11.95 $12.43 $12.17 6,643,953
2022-01-21 $12.98 $13.03 $12.81 $12.81 $12.54 5,837,976
2022-01-20 $13.22 $13.33 $13.04 $13.06 $12.79 4,472,268
2022-01-19 $13.54 $13.58 $13.23 $13.24 $12.96 3,440,048
2022-01-18 $13.62 $13.63 $13.40 $13.50 $13.22 2,426,541
2022-01-14 $13.52 $13.79 $13.51 $13.79 $13.50 3,061,113
2022-01-13 $13.89 $14.08 $13.83 $13.85 $13.56 3,433,826
2022-01-12 $14.01 $14.07 $13.92 $14.01 $13.72 3,013,575
2022-01-11 $13.91 $14.14 $13.86 $14.13 $13.83 3,528,641
2022-01-10 $14.09 $14.12 $13.66 $13.88 $13.59 7,580,717
2022-01-07 $13.98 $14.12 $13.94 $14.09 $13.79 3,620,888
2022-01-06 $13.78 $13.90 $13.61 $13.84 $13.55 6,002,922
2022-01-05 $13.45 $13.52 $13.17 $13.17 $12.89 3,990,500
2022-01-04 $13.17 $13.28 $13.15 $13.22 $12.94 3,269,159
2022-01-03 $12.72 $12.86 $12.71 $12.82 $12.55 3,078,166
2021-12-31 $12.49 $12.54 $12.43 $12.50 $12.24 1,155,109
2021-12-30 $12.52 $12.67 $12.50 $12.52 $12.26 1,305,742
2021-12-29 $12.62 $12.65 $12.57 $12.59 $12.33 1,762,949
2021-12-28 $12.71 $12.80 $12.67 $12.70 $12.43 1,581,791
2021-12-27 $12.67 $12.79 $12.60 $12.78 $12.51 1,390,023
2021-12-23 $12.62 $12.70 $12.62 $12.62 $12.36 1,791,343
2021-12-22 $12.33 $12.47 $12.28 $12.45 $12.19 2,285,847
2021-12-21 $12.33 $12.45 $12.32 $12.40 $12.14 3,112,435
2021-12-20 $12.16 $12.23 $11.98 $12.16 $11.91 3,973,677
2021-12-17 $12.36 $12.37 $12.21 $12.25 $11.99 2,734,014
2021-12-16 $12.56 $12.60 $12.39 $12.45 $12.19 2,807,469
2021-12-15 $12.31 $12.33 $12.16 $12.23 $11.97 2,770,914
2021-12-14 $12.29 $12.50 $12.28 $12.31 $12.05 2,821,912
2021-12-13 $12.34 $12.36 $12.17 $12.20 $11.94 2,282,366
2021-12-10 $12.41 $12.43 $12.31 $12.41 $12.15 1,749,645
2021-12-09 $12.52 $12.56 $12.42 $12.43 $12.17 3,186,872
2021-12-08 $12.85 $12.95 $12.69 $12.90 $12.63 4,174,534
2021-12-07 $12.72 $12.89 $12.71 $12.79 $12.52 3,676,149
2021-12-06 $12.44 $12.67 $12.38 $12.52 $12.26 4,829,844
2021-12-03 $12.30 $12.30 $12.02 $12.09 $11.84 3,327,486
2021-12-02 $12.27 $12.49 $12.22 $12.41 $12.15 3,646,704
2021-12-01 $12.36 $12.43 $12.02 $12.02 $11.77 3,739,556
2021-11-30 $12.13 $12.23 $11.91 $12.02 $11.77 4,779,890
2021-11-29 $12.24 $12.30 $12.00 $12.18 $11.92 4,510,132
2021-11-26 $12.29 $12.31 $12.10 $12.24 $11.98 4,814,988
2021-11-24 $12.72 $12.84 $12.71 $12.83 $12.56 6,104,063
2021-11-23 $12.52 $12.61 $12.48 $12.57 $12.31 4,079,210
2021-11-22 $12.17 $12.27 $12.12 $12.14 $11.89 2,877,750
2021-11-19 $12.31 $12.31 $12.13 $12.17 $11.92 5,966,805
2021-11-18 $12.92 $12.97 $12.80 $12.88 $12.61 2,557,053
2021-11-17 $12.92 $13.00 $12.87 $12.96 $12.69 2,594,174
2021-11-16 $12.80 $12.83 $12.68 $12.71 $12.44 1,297,657
2021-11-15 $12.81 $12.85 $12.69 $12.72 $12.45 2,003,969
2021-11-12 $12.66 $12.80 $12.62 $12.76 $12.49 2,390,438
2021-11-11 $12.76 $12.89 $12.74 $12.87 $12.60 2,104,959
2021-11-10 $12.79 $12.86 $12.64 $12.66 $12.39 2,250,027
2021-11-09 $12.83 $12.88 $12.69 $12.76 $12.49 3,230,296
2021-11-08 $12.93 $13.08 $12.87 $12.90 $12.63 2,582,859
2021-11-05 $12.93 $13.00 $12.80 $12.86 $12.59 2,934,031
2021-11-04 $13.12 $13.12 $12.69 $12.75 $12.48 4,629,251
2021-11-03 $13.14 $13.41 $13.13 $13.37 $13.09 2,904,052
2021-11-02 $13.01 $13.16 $12.95 $13.13 $12.85 2,547,985
2021-11-01 $13.10 $13.22 $13.07 $13.21 $12.93 3,671,797
2021-10-29 $12.95 $13.01 $12.77 $12.82 $12.55 2,704,856
2021-10-28 $12.93 $13.02 $12.86 $12.99 $12.72 3,875,391
2021-10-27 $13.13 $13.15 $12.75 $12.76 $12.49 10,079,549
2021-10-26 $13.62 $13.84 $13.61 $13.80 $13.51 4,381,951
2021-10-25 $13.58 $13.64 $13.47 $13.53 $13.25 3,531,896
2021-10-22 $13.55 $13.64 $13.44 $13.63 $13.34 3,240,447
2021-10-21 $13.50 $13.63 $13.42 $13.49 $13.21 3,256,870
2021-10-20 $13.14 $13.50 $13.07 $13.50 $13.22 5,345,853
2021-10-19 $13.32 $13.37 $13.20 $13.36 $13.08 4,501,062
2021-10-18 $13.29 $13.38 $13.21 $13.29 $13.01 3,891,412
2021-10-15 $13.28 $13.38 $13.16 $13.28 $13.00 4,990,544
2021-10-14 $12.95 $12.97 $12.78 $12.92 $12.65 4,353,975
2021-10-13 $12.86 $12.87 $12.59 $12.71 $12.44 3,896,994
2021-10-12 $13.16 $13.22 $13.06 $13.10 $12.83 4,859,895
2021-10-11 $13.32 $13.38 $13.16 $13.16 $12.88 3,309,003
2021-10-08 $13.20 $13.29 $13.15 $13.22 $12.94 3,017,643
2021-10-07 $13.12 $13.29 $13.07 $13.08 $12.81 3,944,762
2021-10-06 $12.65 $12.81 $12.53 $12.80 $12.53 3,323,793
2021-10-05 $12.55 $12.85 $12.48 $12.79 $12.52 3,716,585
2021-10-04 $12.47 $12.64 $12.31 $12.34 $12.08 3,821,902
2021-10-01 $12.52 $12.63 $12.44 $12.59 $12.33 3,105,246
2021-09-30 $12.84 $12.89 $12.66 $12.70 $12.43 3,294,199
2021-09-29 $12.71 $12.81 $12.60 $12.79 $12.52 3,176,241
2021-09-28 $12.98 $13.06 $12.65 $12.73 $12.46 3,657,199
2021-09-27 $12.87 $13.06 $12.86 $13.00 $12.73 3,697,385
2021-09-24 $12.59 $12.72 $12.59 $12.70 $12.43 2,864,272
2021-09-23 $12.39 $12.52 $12.34 $12.49 $12.23 2,925,013
2021-09-22 $12.19 $12.41 $12.18 $12.26 $12.00 4,481,420
2021-09-21 $12.04 $12.09 $11.80 $11.86 $11.61 3,787,870
2021-09-20 $12.23 $12.25 $11.85 $11.96 $11.71 7,870,208
2021-09-17 $13.18 $13.25 $12.88 $12.91 $12.64 3,424,880
2021-09-16 $13.10 $13.14 $13.02 $13.12 $12.85 2,152,785
2021-09-15 $12.95 $13.07 $12.92 $13.04 $12.77 3,381,395
2021-09-14 $13.12 $13.20 $12.83 $12.85 $12.58 4,482,075
2021-09-13 $12.93 $13.15 $12.87 $13.11 $12.84 5,026,021
2021-09-10 $12.93 $12.95 $12.71 $12.72 $12.45 4,325,349
2021-09-09 $12.69 $12.89 $12.66 $12.72 $12.45 3,424,720
2021-09-08 $12.84 $12.90 $12.70 $12.73 $12.46 3,186,992
2021-09-07 $12.75 $12.88 $12.74 $12.80 $12.53 2,972,004
2021-09-03 $12.55 $12.62 $12.47 $12.56 $12.30 2,181,930
2021-09-02 $12.49 $12.55 $12.42 $12.45 $12.19 1,501,172
2021-09-01 $12.50 $12.57 $12.43 $12.50 $12.24 2,819,583
2021-08-31 $12.35 $12.43 $12.29 $12.35 $12.09 2,617,705
2021-08-30 $12.39 $12.41 $12.23 $12.23 $11.97 2,769,576
2021-08-27 $12.22 $12.44 $12.22 $12.42 $12.16 1,670,903
2021-08-26 $12.51 $12.56 $12.28 $12.28 $12.02 2,280,448
2021-08-25 $12.64 $12.74 $12.57 $12.68 $12.41 1,804,907
2021-08-24 $12.45 $12.55 $12.45 $12.53 $12.27 1,958,362
2021-08-23 $12.31 $12.41 $12.28 $12.38 $12.12 2,037,044
2021-08-20 $12.14 $12.29 $12.10 $12.28 $12.02 2,465,728
2021-08-19 $12.34 $12.40 $12.20 $12.25 $11.99 5,251,635
2021-08-18 $12.51 $12.67 $12.45 $12.45 $12.19 3,188,754
2021-08-17 $12.50 $12.56 $12.29 $12.45 $12.19 4,100,644
2021-08-16 $12.81 $12.81 $12.67 $12.73 $12.46 2,356,529
2021-08-13 $12.96 $12.99 $12.86 $12.96 $12.69 2,809,163
2021-08-12 $12.92 $12.98 $12.76 $12.85 $12.58 2,349,115
2021-08-11 $12.89 $12.96 $12.84 $12.95 $12.68 2,374,364
2021-08-10 $12.67 $12.79 $12.64 $12.72 $12.45 2,285,825
2021-08-09 $12.66 $12.92 $12.59 $12.80 $12.53 4,087,969
2021-08-06 $12.68 $12.74 $12.63 $12.70 $12.43 2,470,213
2021-08-05 $12.46 $12.63 $12.44 $12.55 $12.29 2,388,989
2021-08-04 $12.36 $12.47 $12.31 $12.32 $12.06 3,140,335
2021-08-03 $12.49 $12.50 $12.27 $12.46 $12.20 3,099,280
2021-08-02 $12.60 $12.77 $12.38 $12.40 $12.14 3,915,851
2021-07-30 $12.72 $12.82 $12.46 $12.51 $12.25 3,834,841
2021-07-29 $12.89 $13.08 $12.78 $12.90 $12.63 7,131,951
2021-07-28 $12.55 $12.62 $12.32 $12.54 $12.28 3,568,074
2021-07-27 $12.40 $12.58 $12.36 $12.52 $12.26 3,384,213
2021-07-26 $12.47 $12.66 $12.46 $12.55 $12.29 3,077,321
2021-07-23 $12.51 $12.53 $12.37 $12.43 $12.17 3,321,991
2021-07-22 $12.45 $12.46 $12.19 $12.28 $12.02 2,851,346
2021-07-21 $12.27 $12.49 $12.27 $12.45 $12.19 3,605,392
2021-07-20 $11.59 $11.94 $11.55 $11.87 $11.62 3,233,046
2021-07-19 $11.68 $11.71 $11.54 $11.71 $11.46 3,451,706
2021-07-16 $12.19 $12.20 $11.89 $11.91 $11.66 3,588,248
2021-07-15 $12.17 $12.37 $12.13 $12.25 $11.99 2,717,044
2021-07-14 $12.45 $12.51 $12.24 $12.34 $12.08 2,921,791
2021-07-13 $12.37 $12.41 $12.21 $12.32 $12.06 2,639,155
2021-07-12 $12.41 $12.65 $12.30 $12.56 $12.30 3,161,279
2021-07-09 $12.36 $12.57 $12.27 $12.55 $12.29 3,359,078
2021-07-08 $12.09 $12.17 $11.98 $12.01 $11.76 5,072,769
2021-07-07 $12.39 $12.50 $12.25 $12.35 $12.09 3,552,904
2021-07-06 $12.87 $12.87 $12.52 $12.56 $12.30 4,142,311
2021-07-02 $13.09 $13.10 $12.92 $13.00 $12.73 1,803,351
2021-07-01 $13.15 $13.21 $13.10 $13.15 $12.87 2,621,774
2021-06-30 $12.96 $13.12 $12.94 $13.08 $12.81 2,647,519
2021-06-29 $13.25 $13.30 $13.09 $13.11 $12.84 2,792,689
2021-06-28 $13.19 $13.21 $12.97 $13.09 $12.82 4,187,224
2021-06-25 $13.21 $13.33 $13.15 $13.31 $13.03 4,149,916
2021-06-24 $13.06 $13.25 $13.00 $13.23 $12.95 2,441,376
2021-06-23 $13.00 $13.08 $12.93 $12.96 $12.69 2,298,265
2021-06-22 $12.95 $13.06 $12.91 $13.00 $12.73 3,044,223
2021-06-21 $13.05 $13.20 $13.04 $13.18 $12.90 3,346,477
2021-06-18 $13.10 $13.18 $12.93 $12.94 $12.67 6,287,746
2021-06-17 $13.91 $13.94 $13.33 $13.40 $13.12 5,803,273
2021-06-16 $13.81 $13.87 $13.61 $13.75 $13.46 4,879,234
2021-06-15 $13.97 $14.17 $13.96 $14.14 $13.84 2,893,237
2021-06-14 $14.15 $14.21 $13.96 $13.99 $13.70 2,806,837
2021-06-11 $14.21 $14.27 $14.10 $14.17 $13.87 4,031,008
2021-06-10 $14.64 $14.69 $14.32 $14.32 $14.02 3,337,005
2021-06-09 $14.73 $14.75 $14.53 $14.60 $14.29 3,556,187
2021-06-08 $14.87 $15.02 $14.77 $14.92 $14.61 2,730,609
2021-06-07 $15.01 $15.17 $14.97 $15.08 $14.76 2,461,167
2021-06-04 $15.12 $15.15 $15.00 $15.12 $14.80 2,480,881
2021-06-03 $15.15 $15.26 $15.14 $15.19 $14.87 2,426,083
2021-06-02 $15.19 $15.22 $15.09 $15.18 $14.86 2,693,223
2021-06-01 $15.17 $15.28 $15.13 $15.16 $14.84 2,696,322
2021-05-28 $14.89 $15.15 $14.84 $15.09 $14.77 3,409,642
2021-05-27 $14.95 $15.05 $14.87 $15.03 $14.72 3,078,513
2021-05-26 $14.70 $14.94 $14.65 $14.88 $14.57 3,545,253
2021-05-25 $15.18 $15.34 $14.82 $14.82 $14.51 7,435,798
2021-05-24 $14.70 $15.22 $14.70 $15.03 $14.72 6,481,984
2021-05-21 $14.59 $14.75 $14.56 $14.73 $14.42 3,775,211
2021-05-20 $14.35 $14.41 $14.20 $14.37 $14.07 3,743,786
2021-05-19 $14.18 $14.33 $13.99 $14.27 $13.97 3,612,752
2021-05-18 $14.37 $14.42 $14.29 $14.29 $13.99 3,922,339
2021-05-17 $14.17 $14.34 $14.11 $14.32 $14.02 4,054,649
2021-05-14 $14.28 $14.43 $14.28 $14.40 $14.10 3,560,378
2021-05-13 $13.84 $14.12 $13.83 $14.09 $13.79 3,068,288
2021-05-12 $13.94 $14.14 $13.78 $13.83 $13.54 5,487,605
2021-05-11 $13.67 $13.86 $13.56 $13.80 $13.51 5,260,127
2021-05-10 $13.94 $14.11 $13.83 $13.84 $13.55 5,560,687
2021-05-07 $13.76 $14.15 $13.73 $14.14 $13.84 4,765,129
2021-05-06 $13.71 $13.88 $13.58 $13.87 $13.58 3,804,046
2021-05-05 $13.56 $13.64 $13.56 $13.59 $13.31 1,848,880
2021-05-04 $13.37 $13.53 $13.17 $13.40 $13.12 6,193,704
2021-05-03 $13.78 $13.85 $13.68 $13.74 $13.45 3,420,047
2021-04-30 $14.10 $14.17 $13.95 $14.00 $13.71 3,172,714
2021-04-29 $13.87 $14.20 $13.86 $14.20 $13.90 7,843,907
2021-04-28 $13.57 $13.75 $13.45 $13.72 $13.43 11,250,453
2021-04-27 $12.19 $12.36 $12.13 $12.35 $12.09 2,852,242
2021-04-26 $12.06 $12.18 $12.06 $12.14 $11.89 1,991,683
2021-04-23 $11.72 $11.93 $11.70 $11.88 $11.63 2,348,448
2021-04-22 $11.79 $11.82 $11.68 $11.69 $11.45 2,032,842
2021-04-21 $11.69 $11.97 $11.66 $11.97 $11.72 2,472,517
2021-04-20 $12.32 $12.32 $11.95 $11.97 $11.72 3,196,474
2021-04-19 $12.54 $12.65 $12.49 $12.52 $12.26 2,845,335
2021-04-16 $12.50 $12.55 $12.43 $12.55 $12.29 1,592,314
2021-04-15 $12.37 $12.37 $12.20 $12.29 $12.03 2,208,375
2021-04-14 $12.34 $12.52 $12.32 $12.37 $12.11 2,225,142
2021-04-13 $12.29 $12.33 $12.20 $12.28 $12.02 2,771,331
2021-04-12 $12.32 $12.40 $12.32 $12.40 $12.14 2,407,700
2021-04-09 $12.28 $12.34 $12.24 $12.32 $12.06 1,739,523
2021-04-08 $12.28 $12.38 $12.16 $12.36 $12.10 2,369,206
2021-04-07 $12.34 $12.48 $12.33 $12.47 $12.21 2,993,905
2021-04-06 $12.29 $12.35 $12.21 $12.26 $12.00 2,426,367
2021-04-05 $12.20 $12.25 $12.13 $12.21 $11.95 2,024,153
2021-04-01 $12.06 $12.17 $12.01 $12.12 $11.87 2,568,640
2021-03-31 $12.07 $12.28 $11.95 $12.00 $11.75 6,214,594
2021-03-30 $12.05 $12.14 $12.02 $12.11 $11.86 9,162,871
2021-03-29 $11.98 $12.06 $11.89 $11.95 $11.70 7,228,349
2021-03-26 $12.43 $12.54 $12.23 $12.35 $12.09 3,118,997
2021-03-25 $12.28 $12.39 $12.06 $12.34 $12.08 9,969,399
2021-03-24 $12.45 $12.59 $12.40 $12.40 $12.14 3,279,351
2021-03-23 $12.46 $12.49 $12.27 $12.29 $12.03 3,240,033
2021-03-22 $12.59 $12.65 $12.47 $12.61 $12.35 2,853,349
2021-03-19 $12.64 $12.74 $12.44 $12.66 $12.39 3,570,220
2021-03-18 $12.93 $13.20 $12.89 $12.94 $12.67 5,506,353
2021-03-17 $12.51 $12.63 $12.44 $12.60 $12.34 3,917,213
2021-03-16 $12.49 $12.50 $12.30 $12.38 $12.12 2,850,217
2021-03-15 $12.58 $12.60 $12.33 $12.50 $12.24 3,226,309
2021-03-12 $12.69 $12.83 $12.67 $12.72 $12.45 3,060,900
2021-03-11 $12.51 $12.64 $12.36 $12.54 $12.28 3,920,162
2021-03-10 $12.69 $12.84 $12.61 $12.82 $12.55 4,021,295
2021-03-09 $12.65 $12.84 $12.56 $12.69 $12.42 6,059,775
2021-03-08 $13.17 $13.37 $13.03 $13.15 $12.87 8,215,779
2021-03-05 $12.82 $12.89 $12.56 $12.71 $12.44 5,257,246
2021-03-04 $12.44 $12.56 $12.18 $12.34 $12.08 5,420,702
2021-03-03 $12.72 $13.01 $12.69 $12.83 $12.56 4,599,778
2021-03-02 $12.64 $12.72 $12.60 $12.63 $12.37 2,778,975
2021-03-01 $12.58 $12.69 $12.52 $12.63 $12.37 3,783,101
2021-02-26 $12.60 $12.61 $12.26 $12.27 $12.01 5,124,495
2021-02-25 $13.04 $13.19 $12.72 $12.75 $12.48 8,827,299
2021-02-24 $12.10 $12.45 $12.09 $12.44 $12.18 4,557,401
2021-02-23 $12.07 $12.11 $11.77 $12.03 $11.78 4,717,562
2021-02-22 $11.74 $12.06 $11.73 $11.99 $11.74 4,536,852
2021-02-19 $11.42 $11.66 $11.41 $11.63 $11.39 3,508,068
2021-02-18 $11.31 $11.32 $11.07 $11.17 $10.94 2,607,838
2021-02-17 $11.43 $11.44 $11.18 $11.27 $11.03 2,096,941
2021-02-16 $11.14 $11.39 $11.08 $11.35 $11.11 4,335,344
2021-02-12 $10.75 $10.92 $10.73 $10.89 $10.66 3,024,866
2021-02-11 $10.72 $10.77 $10.61 $10.68 $10.46 1,701,535
2021-02-10 $10.68 $10.72 $10.55 $10.59 $10.37 2,820,688
2021-02-09 $10.50 $10.51 $10.41 $10.47 $10.25 1,339,626
2021-02-08 $10.46 $10.64 $10.46 $10.56 $10.34 2,265,492
2021-02-05 $10.43 $10.44 $10.28 $10.32 $10.10 2,370,830
2021-02-04 $10.38 $10.53 $10.36 $10.41 $10.19 3,654,652
2021-02-03 $10.41 $10.57 $10.38 $10.54 $10.32 3,147,398
2021-02-02 $10.37 $10.47 $10.35 $10.45 $10.23 2,948,533
2021-02-01 $10.28 $10.37 $10.23 $10.37 $10.15 2,324,894
2021-01-29 $10.32 $10.34 $10.08 $10.12 $9.91 2,844,308
2021-01-28 $10.40 $10.58 $10.40 $10.49 $10.27 1,979,870
2021-01-27 $10.35 $10.40 $10.10 $10.29 $10.07 3,177,369
2021-01-26 $10.71 $10.74 $10.62 $10.67 $10.45 2,288,748
2021-01-25 $10.57 $10.60 $10.22 $10.50 $10.28 5,735,610
2021-01-22 $10.88 $10.96 $10.82 $10.89 $10.66 1,905,686
2021-01-21 $11.25 $11.26 $11.08 $11.18 $10.95 1,788,709
2021-01-20 $11.23 $11.26 $11.07 $11.11 $10.88 1,900,383
2021-01-19 $11.49 $11.51 $11.23 $11.25 $11.01 3,484,582
2021-01-15 $11.77 $11.83 $11.57 $11.62 $11.38 2,754,711
2021-01-14 $12.00 $12.15 $11.99 $12.13 $11.88 3,516,515
2021-01-13 $11.63 $11.73 $11.57 $11.72 $11.47 1,650,494
2021-01-12 $11.82 $11.85 $11.73 $11.81 $11.56 2,519,992
2021-01-11 $11.45 $11.66 $11.42 $11.65 $11.41 2,184,340
2021-01-08 $11.82 $11.82 $11.52 $11.66 $11.42 2,706,789
2021-01-07 $11.56 $11.76 $11.55 $11.68 $11.44 2,812,686
2021-01-06 $11.34 $11.62 $11.32 $11.53 $11.29 4,083,529
2021-01-05 $10.84 $10.99 $10.81 $10.94 $10.71 2,260,149
2021-01-04 $10.89 $10.97 $10.68 $10.74 $10.52 2,363,028
2020-12-31 $10.85 $10.92 $10.81 $10.90 $10.67 1,244,414
2020-12-30 $10.95 $11.00 $10.86 $10.89 $10.66 965,464
2020-12-29 $11.12 $11.17 $10.90 $10.94 $10.71 2,174,615
2020-12-28 $11.20 $11.28 $11.17 $11.19 $10.96 2,874,076
2020-12-24 $10.96 $10.97 $10.80 $10.85 $10.62 699,674
2020-12-23 $10.75 $10.96 $10.74 $10.93 $10.70 1,987,046
2020-12-22 $10.72 $10.74 $10.61 $10.62 $10.40 2,217,256
2020-12-21 $10.53 $10.68 $10.48 $10.65 $10.43 3,684,910
2020-12-18 $11.10 $11.12 $11.00 $11.07 $10.84 2,592,037
2020-12-17 $11.13 $11.17 $11.10 $11.13 $10.90 2,649,095
2020-12-16 $11.07 $11.09 $10.86 $10.95 $10.72 2,361,738
2020-12-15 $10.80 $10.91 $10.72 $10.85 $10.62 2,656,412
2020-12-14 $10.79 $10.86 $10.60 $10.61 $10.39 3,397,844
2020-12-11 $10.79 $10.81 $10.61 $10.62 $10.40 2,789,983
2020-12-10 $11.00 $11.10 $10.96 $11.00 $10.77 3,543,601
2020-12-09 $11.35 $11.43 $11.16 $11.23 $10.99 2,750,743
2020-12-08 $11.48 $11.52 $11.40 $11.44 $11.20 1,671,027
2020-12-07 $11.68 $11.69 $11.52 $11.58 $11.34 2,127,321
2020-12-04 $11.92 $11.96 $11.72 $11.77 $11.52 3,220,895
2020-12-03 $11.78 $11.90 $11.74 $11.77 $11.52 3,703,313
2020-12-02 $11.42 $11.60 $11.38 $11.58 $11.34 2,519,493
2020-12-01 $11.31 $11.50 $11.30 $11.45 $11.21 5,011,484
2020-11-30 $11.43 $11.44 $11.11 $11.12 $10.89 3,192,618
2020-11-27 $11.35 $11.42 $11.31 $11.36 $11.12 1,208,860
2020-11-25 $11.34 $11.41 $11.22 $11.37 $11.13 2,412,971
2020-11-24 $11.15 $11.51 $11.15 $11.46 $11.22 3,991,473
2020-11-23 $10.98 $11.09 $10.95 $11.04 $10.81 5,469,344
2020-11-20 $10.67 $10.74 $10.61 $10.69 $10.47 2,925,937
2020-11-19 $10.61 $10.76 $10.56 $10.75 $10.52 2,535,629
2020-11-18 $10.89 $10.91 $10.71 $10.72 $10.50 6,422,223
2020-11-17 $10.81 $10.85 $10.75 $10.82 $10.59 8,973,125
2020-11-16 $10.87 $10.88 $10.72 $10.79 $10.56 4,010,849
2020-11-13 $10.61 $10.75 $10.60 $10.73 $10.51 3,894,949
2020-11-12 $10.36 $10.56 $10.34 $10.41 $10.19 2,860,748
2020-11-11 $10.54 $10.58 $10.45 $10.48 $10.26 4,805,650
2020-11-10 $10.72 $10.80 $10.58 $10.72 $10.50 10,802,624
2020-11-09 $10.85 $10.89 $10.41 $10.62 $10.40 10,897,184
2020-11-06 $10.21 $10.23 $10.11 $10.15 $9.94 2,799,631
2020-11-05 $9.94 $10.14 $9.94 $10.05 $9.84 4,483,912
2020-11-04 $10.05 $10.08 $9.89 $9.92 $9.71 4,692,451
2020-11-03 $9.87 $10.00 $9.86 $9.96 $9.75 9,659,465
2020-11-02 $9.50 $9.68 $9.48 $9.64 $9.44 4,668,430
2020-10-30 $9.24 $9.28 $9.13 $9.25 $9.06 4,411,337
2020-10-29 $9.18 $9.42 $9.08 $9.24 $9.05 4,710,349
2020-10-28 $9.30 $9.32 $9.05 $9.25 $9.06 8,499,931
2020-10-27 $9.51 $9.53 $9.24 $9.25 $9.06 3,404,929
2020-10-26 $9.65 $9.66 $9.45 $9.54 $9.34 4,411,538
2020-10-23 $9.74 $9.74 $9.55 $9.65 $9.45 4,096,478
2020-10-22 $9.30 $9.48 $9.29 $9.45 $9.25 3,170,032
2020-10-21 $9.55 $9.61 $9.39 $9.41 $9.21 3,921,804
2020-10-20 $9.60 $9.78 $9.59 $9.60 $9.40 3,616,456
2020-10-19 $9.33 $9.49 $9.26 $9.28 $9.09 2,905,228
2020-10-16 $9.10 $9.29 $9.07 $9.25 $9.06 3,416,349
2020-10-15 $8.85 $9.03 $8.83 $9.02 $8.83 2,347,743
2020-10-14 $9.10 $9.14 $9.06 $9.06 $8.87 2,282,592
2020-10-13 $9.28 $9.29 $9.07 $9.11 $8.92 2,696,182
2020-10-12 $9.24 $9.35 $9.22 $9.34 $9.14 2,491,167
2020-10-09 $9.39 $9.39 $9.22 $9.28 $9.09 2,246,446
2020-10-08 $9.37 $9.40 $9.29 $9.36 $9.16 4,654,976
2020-10-07 $9.18 $9.27 $9.15 $9.23 $9.04 4,203,936
2020-10-06 $9.07 $9.20 $9.00 $9.01 $8.82 7,807,205
2020-10-05 $8.56 $8.71 $8.55 $8.70 $8.52 5,380,463
2020-10-02 $8.30 $8.55 $8.29 $8.50 $8.32 3,401,567
2020-10-01 $8.34 $8.42 $8.28 $8.36 $8.18 4,289,997
2020-09-30 $8.40 $8.57 $8.36 $8.40 $8.22 4,516,292
2020-09-29 $8.35 $8.39 $8.23 $8.27 $8.10 4,034,016
2020-09-28 $8.29 $8.51 $8.26 $8.43 $8.25 4,359,602
2020-09-25 $7.90 $8.01 $7.84 $8.00 $7.83 5,571,021
2020-09-24 $8.08 $8.22 $8.01 $8.11 $7.94 3,842,216
2020-09-23 $8.24 $8.32 $8.00 $8.05 $7.88 5,217,430
2020-09-22 $8.32 $8.39 $8.10 $8.14 $7.97 4,681,059
2020-09-21 $8.37 $8.45 $8.19 $8.34 $8.17 12,790,870
2020-09-18 $9.12 $9.19 $9.04 $9.09 $8.90 3,089,016
2020-09-17 $9.12 $9.26 $9.10 $9.24 $9.05 2,295,581
2020-09-16 $9.11 $9.33 $9.06 $9.29 $9.10 3,078,306
2020-09-15 $9.27 $9.27 $9.10 $9.10 $8.91 2,069,730
2020-09-14 $9.34 $9.41 $9.29 $9.34 $9.14 2,016,691
2020-09-11 $9.28 $9.33 $9.18 $9.26 $9.07 3,161,740
2020-09-10 $9.63 $9.68 $9.35 $9.35 $9.15 2,899,590
2020-09-09 $9.41 $9.50 $9.37 $9.42 $9.22 3,082,867
2020-09-08 $9.39 $9.46 $9.27 $9.41 $9.21 8,427,258
2020-09-04 $9.66 $9.79 $9.50 $9.73 $9.53 4,747,384
2020-09-03 $9.51 $9.58 $9.23 $9.29 $9.10 3,552,813
2020-09-02 $9.35 $9.46 $9.29 $9.45 $9.25 2,765,204
2020-09-01 $9.47 $9.59 $9.41 $9.52 $9.32 3,344,698
2020-08-31 $9.79 $9.80 $9.52 $9.53 $9.33 3,877,354
2020-08-28 $9.91 $9.93 $9.75 $9.89 $9.68 4,900,404
2020-08-27 $9.78 $9.82 $9.71 $9.73 $9.53 2,388,633
2020-08-26 $9.81 $9.86 $9.74 $9.81 $9.60 2,984,751
2020-08-25 $9.78 $9.83 $9.59 $9.64 $9.44 2,338,099
2020-08-24 $9.36 $9.60 $9.30 $9.59 $9.39 4,158,631
2020-08-21 $9.09 $9.22 $9.07 $9.18 $8.99 2,635,384
2020-08-20 $9.34 $9.39 $9.31 $9.34 $9.14 2,331,830
2020-08-19 $9.52 $9.67 $9.52 $9.54 $9.34 2,161,675
2020-08-18 $9.50 $9.52 $9.38 $9.40 $9.20 1,701,625
2020-08-17 $9.56 $9.58 $9.43 $9.46 $9.26 1,870,085
2020-08-14 $9.38 $9.59 $9.37 $9.52 $9.32 2,105,670
2020-08-13 $9.55 $9.68 $9.53 $9.55 $9.35 2,497,889
2020-08-12 $9.86 $9.87 $9.64 $9.71 $9.51 3,164,574
2020-08-11 $9.64 $9.74 $9.55 $9.56 $9.36 3,508,447
2020-08-10 $9.35 $9.43 $9.34 $9.42 $9.22 2,065,312
2020-08-07 $9.02 $9.23 $9.00 $9.22 $9.03 2,508,662
2020-08-06 $9.17 $9.25 $9.13 $9.22 $9.03 1,708,529
2020-08-05 $9.34 $9.41 $9.33 $9.34 $9.14 3,754,763
2020-08-04 $9.16 $9.25 $9.14 $9.25 $9.06 2,497,276
2020-08-03 $9.06 $9.24 $9.01 $9.22 $9.03 2,546,694
2020-07-31 $9.14 $9.20 $8.90 $8.92 $8.73 3,462,399
2020-07-30 $8.68 $9.03 $8.61 $9.00 $8.81 7,392,671
2020-07-29 $8.98 $9.25 $8.94 $9.22 $9.03 11,404,410
2020-07-28 $9.40 $9.47 $9.33 $9.45 $9.25 3,287,678
2020-07-27 $9.53 $9.57 $9.48 $9.55 $9.35 1,890,791
2020-07-24 $9.68 $9.75 $9.59 $9.61 $9.41 2,643,070
2020-07-23 $9.64 $9.70 $9.55 $9.62 $9.42 3,074,057
2020-07-22 $9.88 $9.93 $9.78 $9.83 $9.62 3,463,961
2020-07-21 $9.81 $9.86 $9.70 $9.74 $9.54 4,770,852
2020-07-20 $10.02 $10.18 $10.01 $10.18 $9.97 2,580,601
2020-07-17 $9.94 $10.02 $9.91 $9.97 $9.76 3,163,154
2020-07-16 $10.02 $10.14 $9.96 $10.04 $9.83 3,955,741
2020-07-15 $10.24 $10.26 $10.10 $10.19 $9.98 4,563,493
2020-07-14 $9.88 $10.04 $9.85 $10.02 $9.81 5,453,448
2020-07-13 $9.92 $9.95 $9.70 $9.73 $9.53 5,412,891
2020-07-10 $9.76 $10.10 $9.76 $10.10 $9.89 4,688,584
2020-07-09 $9.96 $9.99 $9.68 $9.72 $9.52 4,716,017
2020-07-08 $9.83 $10.00 $9.83 $10.00 $9.79 3,390,229
2020-07-07 $9.94 $9.98 $9.82 $9.82 $9.61 2,921,172
2020-07-06 $10.02 $10.07 $9.88 $9.95 $9.74 5,252,339
2020-07-02 $9.71 $9.81 $9.51 $9.53 $9.33 4,819,451
2020-07-01 $9.48 $9.58 $9.31 $9.32 $9.12 4,649,263
2020-06-30 $9.36 $9.56 $9.35 $9.52 $9.32 3,566,447
2020-06-29 $9.45 $9.56 $9.34 $9.46 $9.26 4,163,992
2020-06-26 $9.35 $9.36 $8.99 $9.00 $8.81 6,531,861
2020-06-25 $9.29 $9.58 $9.28 $9.57 $9.37 4,898,219
2020-06-24 $9.37 $9.40 $9.08 $9.12 $8.93 3,925,891
2020-06-23 $9.76 $9.80 $9.54 $9.55 $9.35 4,365,652
2020-06-22 $9.30 $9.46 $9.24 $9.35 $9.15 5,747,380
2020-06-19 $9.45 $9.47 $9.15 $9.22 $9.03 3,718,869
2020-06-18 $9.08 $9.31 $9.04 $9.24 $9.05 5,371,043
2020-06-17 $9.57 $9.61 $9.34 $9.34 $9.14 5,251,291
2020-06-16 $9.74 $9.76 $9.32 $9.55 $9.35 4,582,310
2020-06-15 $9.09 $9.54 $9.06 $9.47 $9.27 4,495,370
2020-06-12 $9.48 $9.54 $9.20 $9.39 $9.19 7,074,688
2020-06-11 $9.36 $9.50 $8.95 $9.00 $8.81 9,507,708
2020-06-10 $10.13 $10.15 $9.76 $9.78 $9.58 7,830,378
2020-06-09 $9.81 $9.91 $9.64 $9.82 $9.61 7,490,265
2020-06-08 $10.33 $10.40 $10.02 $10.20 $9.99 10,253,642
2020-06-05 $9.87 $9.90 $9.67 $9.69 $9.49 8,949,277
2020-06-04 $9.36 $9.62 $9.29 $9.49 $9.29 8,666,134
2020-06-03 $8.97 $9.26 $8.94 $9.22 $9.03 7,077,104
2020-06-02 $8.91 $9.01 $8.84 $8.90 $8.71 6,239,122
2020-06-01 $8.47 $8.72 $8.44 $8.69 $8.51 4,254,113
2020-05-29 $8.46 $8.53 $8.33 $8.40 $8.22 5,229,478
2020-05-28 $8.72 $8.78 $8.49 $8.51 $8.33 8,666,587
2020-05-27 $8.59 $8.68 $8.40 $8.68 $8.50 9,084,188
2020-05-26 $7.96 $8.28 $7.96 $8.21 $8.04 9,961,183
2020-05-22 $7.40 $7.42 $7.28 $7.32 $7.17 3,173,176
2020-05-21 $7.42 $7.50 $7.33 $7.36 $7.21 2,832,132
2020-05-20 $7.35 $7.57 $7.34 $7.51 $7.35 6,452,728
2020-05-19 $7.15 $7.22 $7.04 $7.06 $6.91 7,552,702
2020-05-18 $6.94 $7.17 $6.88 $7.13 $6.98 8,495,416
2020-05-15 $6.47 $6.50 $6.40 $6.44 $6.31 5,979,738
2020-05-14 $6.37 $6.68 $6.25 $6.66 $6.52 5,274,087
2020-05-13 $6.82 $6.82 $6.53 $6.60 $6.46 5,081,727
2020-05-12 $7.02 $7.12 $6.90 $6.91 $6.77 5,584,746
2020-05-11 $6.93 $6.97 $6.83 $6.93 $6.78 4,329,337
2020-05-08 $7.12 $7.15 $7.05 $7.13 $6.98 2,759,094
2020-05-07 $6.97 $7.12 $6.97 $6.99 $6.84 5,227,052
2020-05-06 $7.04 $7.06 $6.79 $6.80 $6.66 5,271,780
2020-05-05 $7.09 $7.14 $6.95 $6.97 $6.82 4,709,483
2020-05-04 $7.04 $7.18 $7.00 $7.05 $6.90 7,266,455
2020-05-01 $7.30 $7.30 $7.10 $7.15 $7.00 5,636,458
2020-04-30 $7.32 $7.52 $7.17 $7.41 $7.25 6,192,851
2020-04-29 $7.48 $7.76 $7.41 $7.67 $7.51 12,882,181
2020-04-28 $6.94 $6.97 $6.77 $6.85 $6.71 7,676,030
2020-04-27 $6.47 $6.73 $6.43 $6.69 $6.55 9,090,579
2020-04-24 $6.08 $6.10 $5.83 $5.95 $5.83 6,438,223
2020-04-23 $6.10 $6.41 $6.08 $6.18 $6.05 5,644,032
2020-04-22 $6.15 $6.17 $6.06 $6.09 $5.96 4,355,992
2020-04-21 $6.10 $6.26 $6.03 $6.08 $5.95 6,791,113
2020-04-20 $6.26 $6.47 $6.23 $6.33 $6.20 5,056,080
2020-04-17 $6.50 $6.56 $6.38 $6.54 $6.40 4,336,672
2020-04-16 $6.24 $6.26 $6.11 $6.22 $6.09 2,325,437
2020-04-15 $6.31 $6.38 $6.14 $6.23 $6.10 7,403,485
2020-04-14 $6.83 $6.98 $6.73 $6.85 $6.71 6,052,037
2020-04-13 $6.66 $6.67 $6.44 $6.52 $6.38 3,831,730
2020-04-09 $6.74 $6.78 $6.54 $6.69 $6.55 7,322,891
2020-04-08 $6.59 $6.62 $6.44 $6.54 $6.40 4,599,788
2020-04-07 $6.82 $6.84 $6.56 $6.64 $6.50 7,774,894
2020-04-06 $6.34 $6.40 $6.21 $6.38 $6.25 5,749,718
2020-04-03 $5.92 $5.97 $5.79 $5.90 $5.78 4,591,835
2020-04-02 $6.02 $6.32 $5.92 $6.02 $5.89 6,538,083
2020-04-01 $6.10 $6.21 $5.95 $5.96 $5.84 5,712,159
2020-03-31 $6.36 $6.60 $6.33 $6.42 $6.29 5,113,981
2020-03-30 $6.34 $6.52 $6.21 $6.51 $6.37 5,936,646
2020-03-27 $6.50 $6.62 $6.41 $6.47 $6.33 6,155,111
2020-03-26 $6.87 $7.06 $6.79 $6.99 $6.84 8,192,608
2020-03-25 $6.77 $7.12 $6.53 $6.88 $6.74 10,445,473
2020-03-24 $6.46 $6.75 $6.30 $6.58 $6.44 9,836,161
2020-03-23 $6.00 $6.09 $5.84 $5.84 $5.72 11,118,220
2020-03-20 $6.00 $6.13 $5.66 $5.76 $5.64 12,969,809
2020-03-19 $5.77 $6.05 $5.62 $5.86 $5.74 13,320,304
2020-03-18 $5.56 $5.73 $5.31 $5.56 $5.44 15,652,355
2020-03-17 $5.49 $5.85 $5.38 $5.79 $5.67 11,878,509
2020-03-16 $5.03 $5.68 $4.99 $5.48 $5.37 12,520,520
2020-03-13 $6.15 $6.17 $5.55 $5.97 $5.84 10,604,813
2020-03-12 $6.10 $6.10 $5.40 $5.53 $5.41 16,419,303
2020-03-11 $6.77 $6.88 $6.40 $6.51 $6.37 18,277,101
2020-03-10 $7.21 $7.28 $6.65 $6.96 $6.81 11,158,770
2020-03-09 $6.60 $6.93 $6.59 $6.62 $6.48 13,787,079
2020-03-06 $7.60 $7.78 $7.50 $7.59 $7.43 10,970,254
2020-03-05 $7.83 $7.95 $7.70 $7.75 $7.59 11,176,552
2020-03-04 $8.15 $8.25 $7.96 $8.20 $8.03 10,605,654
2020-03-03 $8.58 $8.65 $8.07 $8.14 $7.97 15,836,357
2020-03-02 $8.46 $8.60 $8.29 $8.59 $8.41 12,263,626
2020-02-28 $8.66 $8.80 $8.47 $8.72 $8.54 9,581,665
2020-02-27 $9.13 $9.26 $8.88 $8.98 $8.79 12,148,138
2020-02-26 $9.58 $9.73 $9.44 $9.45 $9.25 8,695,382
2020-02-25 $9.64 $9.66 $9.29 $9.33 $9.13 16,132,114
2020-02-24 $9.68 $9.77 $9.59 $9.64 $9.44 10,693,437
2020-02-21 $10.58 $10.58 $10.16 $10.24 $10.03 11,119,137
2020-02-20 $10.70 $10.82 $10.58 $10.67 $10.45 6,283,676
2020-02-19 $10.59 $10.73 $10.56 $10.67 $10.45 7,628,249
2020-02-18 $10.73 $10.79 $10.68 $10.71 $10.49 6,397,419
2020-02-14 $11.09 $11.16 $11.00 $11.04 $10.81 5,973,285
2020-02-13 $10.99 $11.13 $10.95 $11.02 $10.79 8,443,229
2020-02-12 $10.86 $10.90 $10.79 $10.85 $10.62 5,475,065
2020-02-11 $10.43 $10.66 $10.37 $10.50 $10.28 7,890,221
2020-02-10 $10.23 $10.35 $10.12 $10.30 $10.08 8,157,972
2020-02-07 $10.39 $10.47 $10.32 $10.41 $10.19 5,954,197
2020-02-06 $10.17 $10.45 $10.10 $10.37 $10.15 23,334,744
2020-02-05 $9.12 $9.12 $9.02 $9.11 $8.92 5,814,511
2020-02-04 $9.04 $9.05 $8.98 $8.99 $8.80 4,719,182
2020-02-03 $9.00 $9.09 $8.95 $8.96 $8.77 5,670,330
2020-01-31 $9.30 $9.34 $9.09 $9.15 $8.96 8,239,845
2020-01-30 $9.06 $9.31 $9.02 $9.30 $9.11 11,891,997
2020-01-29 $8.75 $8.81 $8.69 $8.77 $8.59 5,691,275
2020-01-28 $8.60 $8.67 $8.54 $8.67 $8.49 3,786,192
2020-01-27 $8.50 $8.59 $8.47 $8.54 $8.36 5,429,803
2020-01-24 $8.67 $8.69 $8.51 $8.57 $8.39 8,224,052
2020-01-23 $8.45 $8.57 $8.38 $8.56 $8.38 6,487,843
2020-01-22 $8.34 $8.42 $8.32 $8.40 $8.22 3,243,179
2020-01-21 $8.36 $8.39 $8.27 $8.27 $8.10 3,883,590
2020-01-17 $8.46 $8.47 $8.41 $8.42 $8.24 4,388,864
2020-01-16 $8.49 $8.55 $8.47 $8.54 $8.36 3,088,716
2020-01-15 $8.51 $8.51 $8.40 $8.41 $8.23 5,260,750
2020-01-14 $8.50 $8.67 $8.50 $8.58 $8.40 5,653,184
2020-01-13 $8.43 $8.49 $8.39 $8.48 $8.30 4,841,393
2020-01-10 $8.54 $8.59 $8.51 $8.52 $8.34 3,734,016
2020-01-09 $8.62 $8.63 $8.55 $8.61 $8.43 4,899,122
2020-01-08 $8.52 $8.63 $8.46 $8.57 $8.39 8,344,465
2020-01-07 $8.17 $8.29 $8.14 $8.25 $8.08 4,513,477
2020-01-06 $7.89 $8.08 $7.88 $8.06 $7.89 5,564,054
2020-01-03 $8.08 $8.18 $8.06 $8.12 $7.95 5,744,172
2020-01-02 $8.11 $8.33 $8.05 $8.33 $8.16 11,434,197
2019-12-31 $7.70 $7.79 $7.67 $7.78 $7.62 2,232,541
2019-12-30 $7.74 $7.78 $7.69 $7.72 $7.56 2,841,393
2019-12-27 $7.66 $7.66 $7.66 $7.66 $7.50 2,525,156
2019-12-26 $7.61 $7.68 $7.61 $7.66 $7.50 2,242,933
2019-12-24 $7.64 $7.67 $7.61 $7.62 $7.46 940,979
2019-12-23 $7.70 $7.72 $7.65 $7.67 $7.51 3,270,136
2019-12-20 $7.79 $7.84 $7.76 $7.77 $7.61 3,000,069
2019-12-19 $7.82 $7.92 $7.81 $7.89 $7.72 2,935,104
2019-12-18 $7.80 $7.83 $7.75 $7.75 $7.59 2,732,306
2019-12-17 $7.73 $7.82 $7.73 $7.81 $7.65 4,467,516
2019-12-16 $7.69 $7.78 $7.67 $7.69 $7.53 4,436,677
2019-12-13 $7.57 $7.71 $7.46 $7.48 $7.32 5,662,689
2019-12-12 $7.43 $7.60 $7.41 $7.57 $7.41 12,536,268
2019-12-11 $7.28 $7.31 $7.26 $7.26 $7.11 2,716,936
2019-12-10 $7.19 $7.23 $7.15 $7.19 $7.04 3,886,091
2019-12-09 $7.25 $7.31 $7.21 $7.21 $7.06 3,763,976
2019-12-06 $7.24 $7.26 $7.18 $7.22 $7.07 2,117,499
2019-12-05 $7.20 $7.23 $7.14 $7.18 $7.03 2,930,596
2019-12-04 $7.06 $7.22 $7.05 $7.17 $7.02 4,000,233
2019-12-03 $7.07 $7.08 $7.01 $7.06 $6.91 4,883,211
2019-12-02 $7.23 $7.25 $7.16 $7.19 $7.04 3,893,463
2019-11-29 $7.26 $7.26 $7.20 $7.21 $7.06 2,807,378
2019-11-27 $7.35 $7.37 $7.33 $7.36 $7.21 2,867,185
2019-11-26 $7.31 $7.32 $7.27 $7.29 $7.14 3,178,629
2019-11-25 $7.36 $7.39 $7.32 $7.38 $7.23 3,589,508
2019-11-22 $7.37 $7.43 $7.34 $7.36 $7.21 3,157,982
2019-11-21 $7.37 $7.41 $7.32 $7.38 $7.23 4,014,833
2019-11-20 $7.27 $7.32 $7.22 $7.30 $7.15 5,295,043
2019-11-19 $7.36 $7.39 $7.27 $7.35 $7.20 4,584,417
2019-11-18 $7.26 $7.35 $7.23 $7.35 $7.20 2,017,986
2019-11-15 $7.30 $7.33 $7.25 $7.31 $7.16 3,548,134
2019-11-14 $7.29 $7.31 $7.17 $7.21 $7.06 4,273,925
2019-11-13 $7.36 $7.39 $7.26 $7.28 $7.13 5,800,256
2019-11-12 $7.62 $7.68 $7.60 $7.63 $7.47 3,211,791
2019-11-11 $7.53 $7.63 $7.51 $7.61 $7.45 2,959,726
2019-11-08 $7.65 $7.69 $7.61 $7.63 $7.47 5,739,859
2019-11-07 $7.80 $7.84 $7.75 $7.76 $7.60 5,309,562
2019-11-06 $7.68 $7.72 $7.60 $7.65 $7.49 4,467,944
2019-11-05 $7.70 $7.72 $7.61 $7.61 $7.45 5,683,192
2019-11-04 $7.63 $7.68 $7.58 $7.66 $7.50 5,263,010
2019-11-01 $7.33 $7.41 $7.33 $7.39 $7.24 3,905,140
2019-10-31 $7.33 $7.34 $7.19 $7.25 $7.10 5,244,930
2019-10-30 $7.50 $7.51 $7.31 $7.36 $7.21 19,220,453
2019-10-29 $8.05 $8.06 $7.97 $7.98 $7.81 3,999,545
2019-10-28 $8.02 $8.05 $8.00 $8.05 $7.88 5,531,480
2019-10-25 $7.89 $7.97 $7.88 $7.97 $7.80 2,983,647
2019-10-24 $8.01 $8.05 $7.79 $7.90 $7.73 5,754,759
2019-10-23 $7.96 $8.00 $7.91 $7.99 $7.82 3,547,745
2019-10-22 $8.04 $8.05 $7.89 $7.91 $7.74 10,237,313
2019-10-21 $8.15 $8.16 $8.06 $8.08 $7.91 5,714,394
2019-10-18 $7.94 $7.96 $7.85 $7.92 $7.75 5,034,829
2019-10-17 $7.96 $8.02 $7.90 $7.90 $7.73 5,470,012
2019-10-16 $7.90 $7.95 $7.84 $7.84 $7.68 5,182,150
2019-10-15 $7.60 $7.82 $7.57 $7.78 $7.62 5,768,032
2019-10-14 $7.54 $7.58 $7.51 $7.55 $7.39 3,397,671
2019-10-11 $7.42 $7.55 $7.41 $7.46 $7.30 6,573,115
2019-10-10 $7.06 $7.17 $7.04 $7.13 $6.98 5,630,712
2019-10-09 $6.93 $6.97 $6.88 $6.94 $6.79 4,319,692
2019-10-08 $6.94 $6.99 $6.87 $6.92 $6.78 6,914,716
2019-10-07 $7.04 $7.15 $7.01 $7.09 $6.94 4,054,766
2019-10-04 $7.12 $7.20 $7.04 $7.19 $7.04 3,282,273
2019-10-03 $7.14 $7.20 $7.02 $7.15 $7.00 5,521,199
2019-10-02 $7.25 $7.33 $7.15 $7.19 $7.04 5,477,547
2019-10-01 $7.44 $7.47 $7.22 $7.25 $7.10 6,236,926
2019-09-30 $7.53 $7.53 $7.44 $7.50 $7.34 3,486,982
2019-09-27 $7.54 $7.60 $7.49 $7.56 $7.40 3,819,686
2019-09-26 $7.48 $7.52 $7.39 $7.42 $7.26 3,182,142
2019-09-25 $7.43 $7.62 $7.42 $7.58 $7.42 5,207,932
2019-09-24 $7.75 $7.76 $7.54 $7.58 $7.42 6,447,909
2019-09-23 $7.78 $7.82 $7.69 $7.79 $7.63 8,361,188
2019-09-20 $8.09 $8.12 $7.98 $7.99 $7.82 3,954,076
2019-09-19 $8.13 $8.16 $8.06 $8.07 $7.90 3,333,606
2019-09-18 $8.08 $8.10 $7.96 $8.06 $7.89 4,687,164
2019-09-17 $8.06 $8.22 $7.99 $8.19 $8.02 5,765,610
2019-09-16 $8.29 $8.32 $8.21 $8.23 $8.06 9,445,495
2019-09-13 $8.48 $8.53 $8.40 $8.45 $8.27 6,939,022
2019-09-12 $8.15 $8.35 $8.09 $8.32 $8.15 10,222,173
2019-09-11 $8.20 $8.29 $8.14 $8.29 $8.12 8,077,503
2019-09-10 $8.25 $8.32 $8.21 $8.30 $8.13 6,732,783
2019-09-09 $8.01 $8.18 $7.99 $8.13 $7.96 6,702,888
2019-09-06 $7.82 $7.88 $7.78 $7.85 $7.69 3,480,440
2019-09-05 $7.74 $7.85 $7.72 $7.82 $7.66 8,565,596
2019-09-04 $7.46 $7.49 $7.39 $7.48 $7.32 3,907,935
2019-09-03 $7.27 $7.32 $7.21 $7.30 $7.15 6,163,443
2019-08-30 $7.25 $7.30 $7.20 $7.25 $7.10 3,045,287
2019-08-29 $7.21 $7.26 $7.20 $7.22 $7.07 3,394,042
2019-08-28 $7.07 $7.21 $7.05 $7.16 $7.01 2,734,712
2019-08-27 $7.16 $7.19 $7.07 $7.13 $6.98 6,217,069
2019-08-26 $7.10 $7.12 $7.00 $7.07 $6.92 4,324,488
2019-08-23 $7.09 $7.19 $6.96 $6.97 $6.82 6,324,776
2019-08-22 $7.18 $7.21 $7.11 $7.17 $7.02 5,746,068
2019-08-21 $7.05 $7.07 $7.00 $7.01 $6.86 8,909,331
2019-08-20 $6.95 $7.02 $6.90 $6.97 $6.82 8,859,515
2019-08-19 $7.03 $7.06 $7.00 $7.05 $6.90 6,734,287
2019-08-16 $6.51 $6.95 $6.51 $6.94 $6.79 14,495,986
2019-08-15 $6.61 $6.68 $6.44 $6.44 $6.31 11,136,563
2019-08-14 $6.85 $6.88 $6.69 $6.69 $6.55 10,756,796
2019-08-13 $6.97 $7.22 $6.94 $7.21 $7.06 11,060,108
2019-08-12 $7.17 $7.19 $6.88 $6.95 $6.80 21,936,282
2019-08-09 $7.57 $7.58 $7.47 $7.53 $7.37 4,678,215
2019-08-08 $7.53 $7.75 $7.52 $7.66 $7.50 6,809,795
2019-08-07 $7.40 $7.48 $7.33 $7.47 $7.31 7,232,523
2019-08-06 $7.64 $7.68 $7.52 $7.63 $7.47 5,752,743
2019-08-05 $7.74 $7.75 $7.61 $7.65 $7.49 5,814,069
2019-08-02 $7.77 $7.89 $7.71 $7.89 $7.72 5,538,160
2019-08-01 $7.77 $7.85 $7.53 $7.61 $7.45 8,559,416
2019-07-31 $7.89 $7.92 $7.76 $7.81 $7.65 5,692,782
2019-07-30 $7.68 $7.76 $7.62 $7.75 $7.59 5,938,421
2019-07-29 $7.93 $7.93 $7.83 $7.83 $7.67 3,211,373
2019-07-26 $7.93 $7.95 $7.88 $7.93 $7.76 4,561,788
2019-07-25 $7.95 $8.00 $7.78 $7.90 $7.73 7,564,959
2019-07-24 $7.76 $7.93 $7.72 $7.92 $7.75 8,203,519
2019-07-23 $7.91 $7.98 $7.90 $7.95 $7.78 5,412,018
2019-07-22 $7.81 $7.83 $7.73 $7.80 $7.64 2,857,103
2019-07-19 $7.70 $7.78 $7.67 $7.72 $7.56 5,424,883
2019-07-18 $7.91 $7.94 $7.84 $7.93 $7.76 3,810,977
2019-07-17 $8.03 $8.04 $7.87 $7.88 $7.71 5,059,081
2019-07-16 $7.95 $8.10 $7.94 $7.97 $7.80 9,816,481
2019-07-15 $7.74 $7.79 $7.70 $7.77 $7.61 5,487,547
2019-07-12 $7.59 $7.68 $7.55 $7.67 $7.51 6,487,439
2019-07-11 $7.39 $7.50 $7.33 $7.48 $7.32 4,952,288
2019-07-10 $7.46 $7.54 $7.34 $7.40 $7.25 7,037,146
2019-07-09 $7.34 $7.38 $7.28 $7.28 $7.13 10,129,549
2019-07-08 $7.61 $7.70 $7.46 $7.54 $7.38 19,868,972
2019-07-05 $8.19 $8.28 $8.01 $8.03 $7.86 9,271,316
2019-07-03 $7.75 $7.83 $7.73 $7.81 $7.65 3,955,932
2019-07-02 $7.62 $7.65 $7.59 $7.59 $7.43 2,643,913
2019-07-01 $7.82 $7.83 $7.58 $7.64 $7.48 5,434,683
2019-06-28 $7.71 $7.77 $7.58 $7.63 $7.47 7,631,767
2019-06-27 $7.53 $7.58 $7.46 $7.54 $7.38 7,590,435
2019-06-26 $7.33 $7.40 $7.29 $7.37 $7.22 4,736,119
2019-06-25 $7.10 $7.16 $7.06 $7.12 $6.97 4,534,656
2019-06-24 $7.20 $7.22 $7.10 $7.10 $6.95 3,541,070
2019-06-21 $7.18 $7.23 $7.15 $7.18 $7.03 3,267,910
2019-06-20 $7.20 $7.20 $7.09 $7.17 $7.02 5,568,743
2019-06-19 $7.23 $7.30 $7.17 $7.17 $7.02 5,500,893
2019-06-18 $6.93 $7.12 $6.92 $7.08 $6.93 7,085,404
2019-06-17 $6.88 $6.91 $6.80 $6.82 $6.68 4,518,820
2019-06-14 $6.80 $6.82 $6.74 $6.79 $6.65 2,474,313
2019-06-13 $6.90 $6.93 $6.85 $6.87 $6.73 2,624,594
2019-06-12 $6.89 $6.95 $6.87 $6.88 $6.74 4,000,016
2019-06-11 $6.96 $7.03 $6.92 $6.98 $6.83 9,798,940
2019-06-10 $6.80 $6.93 $6.80 $6.89 $6.75 3,794,737
2019-06-07 $6.77 $6.81 $6.75 $6.76 $6.62 2,998,977
2019-06-06 $6.76 $6.78 $6.61 $6.75 $6.61 6,551,897
2019-06-05 $6.96 $6.96 $6.86 $6.92 $6.78 4,270,086
2019-06-04 $6.91 $7.08 $6.87 $7.07 $6.92 7,800,670
2019-06-03 $6.67 $6.75 $6.64 $6.73 $6.59 5,905,007
2019-05-31 $6.78 $6.84 $6.73 $6.77 $6.63 5,815,676
2019-05-30 $6.84 $6.95 $6.84 $6.91 $6.77 6,444,355
2019-05-29 $6.88 $6.92 $6.82 $6.92 $6.78 5,100,040
2019-05-28 $7.10 $7.13 $7.00 $7.02 $6.87 5,371,881
2019-05-24 $7.16 $7.19 $7.13 $7.18 $7.03 3,116,470
2019-05-23 $7.17 $7.26 $7.13 $7.23 $6.96 6,561,139
2019-05-22 $7.39 $7.42 $7.34 $7.34 $7.07 4,292,959
2019-05-21 $7.46 $7.54 $7.41 $7.52 $7.24 3,427,551
2019-05-20 $7.43 $7.48 $7.39 $7.43 $7.15 5,135,213
2019-05-17 $7.55 $7.68 $7.54 $7.58 $7.30 2,929,461
2019-05-16 $7.67 $7.73 $7.65 $7.66 $7.37 5,072,845
2019-05-15 $7.54 $7.70 $7.51 $7.67 $7.38 4,830,036
2019-05-14 $7.65 $7.74 $7.61 $7.68 $7.39 3,611,277
2019-05-13 $7.66 $7.70 $7.60 $7.64 $7.35 6,126,177
2019-05-10 $7.78 $7.91 $7.75 $7.87 $7.58 3,726,620
2019-05-09 $7.68 $7.80 $7.63 $7.78 $7.49 4,581,534
2019-05-08 $7.84 $7.95 $7.83 $7.87 $7.58 3,412,497
2019-05-07 $7.94 $7.95 $7.81 $7.82 $7.53 7,877,369
2019-05-06 $8.01 $8.14 $7.96 $8.11 $7.81 4,349,591
2019-05-03 $8.21 $8.24 $8.12 $8.22 $7.91 2,487,228
2019-05-02 $8.28 $8.30 $8.20 $8.22 $7.91 2,711,622
2019-05-01 $8.29 $8.37 $8.15 $8.15 $7.84 3,354,900
2019-04-30 $8.33 $8.35 $8.24 $8.28 $7.97 2,539,626
2019-04-29 $8.19 $8.32 $8.14 $8.32 $8.01 4,494,426
2019-04-26 $8.14 $8.22 $8.08 $8.19 $7.88 4,818,042
2019-04-25 $8.38 $8.43 $8.21 $8.35 $8.04 7,283,754
2019-04-24 $8.52 $8.57 $8.42 $8.50 $8.18 5,034,440
2019-04-23 $8.62 $8.67 $8.50 $8.54 $8.22 9,599,084
2019-04-22 $8.70 $8.78 $8.68 $8.75 $8.42 2,035,495
2019-04-18 $8.83 $8.86 $8.75 $8.78 $8.45 3,712,461
2019-04-17 $8.95 $8.98 $8.84 $8.93 $8.60 6,183,276
2019-04-16 $8.77 $8.88 $8.73 $8.87 $8.54 5,743,628
2019-04-15 $8.75 $8.77 $8.60 $8.64 $8.32 4,915,731
2019-04-12 $8.67 $8.75 $8.58 $8.61 $8.29 5,602,280
2019-04-11 $8.35 $8.50 $8.31 $8.39 $8.08 5,381,436
2019-04-10 $8.23 $8.25 $8.12 $8.21 $7.90 5,166,513
2019-04-09 $8.29 $8.29 $8.21 $8.24 $7.93 3,607,399
2019-04-08 $8.30 $8.34 $8.23 $8.32 $8.01 4,820,813
2019-04-05 $8.46 $8.50 $8.35 $8.35 $8.04 3,678,272
2019-04-04 $8.47 $8.56 $8.41 $8.50 $8.18 5,605,938
2019-04-03 $8.60 $8.65 $8.54 $8.59 $8.27 5,370,577
2019-04-02 $8.54 $8.58 $8.47 $8.50 $8.18 4,754,153
2019-04-01 $8.33 $8.55 $8.33 $8.55 $8.23 7,807,082
2019-03-29 $8.21 $8.22 $8.08 $8.12 $7.82 6,342,249
2019-03-28 $8.17 $8.21 $8.11 $8.19 $7.88 11,898,267
2019-03-27 $8.57 $8.64 $8.40 $8.46 $8.14 6,264,748
2019-03-26 $8.15 $8.32 $8.15 $8.28 $7.97 6,966,211
2019-03-25 $8.16 $8.22 $8.10 $8.17 $7.86 8,126,929
2019-03-22 $8.32 $8.35 $8.18 $8.21 $7.90 6,528,499
2019-03-21 $8.50 $8.52 $8.42 $8.43 $8.11 7,016,648
2019-03-20 $8.86 $8.93 $8.76 $8.78 $8.45 7,849,079
2019-03-19 $9.11 $9.13 $9.01 $9.05 $8.71 5,657,407
2019-03-18 $9.22 $9.31 $9.19 $9.26 $8.91 8,077,880
2019-03-15 $8.86 $8.90 $8.80 $8.88 $8.55 3,588,217
2019-03-14 $8.96 $8.99 $8.87 $8.91 $8.58 3,831,294
2019-03-13 $8.96 $9.06 $8.93 $9.06 $8.72 3,636,909
2019-03-12 $8.92 $8.97 $8.80 $8.86 $8.53 5,443,039
2019-03-11 $9.00 $9.15 $8.99 $9.12 $8.78 8,807,727
2019-03-08 $8.56 $8.66 $8.56 $8.64 $8.32 3,061,225
2019-03-07 $8.85 $8.88 $8.63 $8.66 $8.34 7,621,831
2019-03-06 $9.24 $9.27 $9.15 $9.17 $8.83 3,166,656
2019-03-05 $9.14 $9.17 $9.01 $9.16 $8.82 2,621,726
2019-03-04 $9.32 $9.33 $9.07 $9.20 $8.86 5,243,086
2019-03-01 $9.39 $9.47 $9.27 $9.29 $8.94 3,363,795
2019-02-28 $9.28 $9.36 $9.23 $9.24 $8.89 5,318,851
2019-02-27 $9.03 $9.15 $9.00 $9.11 $8.77 5,233,560
2019-02-26 $8.86 $8.94 $8.85 $8.92 $8.59 3,523,375
2019-02-25 $8.81 $8.88 $8.76 $8.77 $8.44 4,324,895
2019-02-22 $8.74 $8.74 $8.61 $8.65 $8.33 2,297,182
2019-02-21 $8.70 $8.73 $8.64 $8.66 $8.34 2,760,705
2019-02-20 $8.64 $8.76 $8.63 $8.74 $8.41 3,601,465
2019-02-19 $8.51 $8.62 $8.48 $8.61 $8.29 4,877,012
2019-02-15 $8.61 $8.80 $8.59 $8.80 $8.47 5,861,354
2019-02-14 $8.34 $8.41 $8.28 $8.34 $8.03 3,756,311
2019-02-13 $8.58 $8.63 $8.52 $8.54 $8.22 3,023,558
2019-02-12 $8.46 $8.55 $8.46 $8.54 $8.22 3,353,687
2019-02-11 $8.30 $8.35 $8.27 $8.32 $8.01 4,371,489
2019-02-08 $8.20 $8.22 $8.04 $8.19 $7.88 7,256,207
2019-02-07 $8.69 $8.70 $8.33 $8.36 $8.05 8,587,370
2019-02-06 $8.87 $8.99 $8.87 $8.95 $8.61 2,495,584
2019-02-05 $8.86 $8.92 $8.83 $8.90 $8.57 3,872,116
2019-02-04 $8.70 $8.80 $8.63 $8.80 $8.47 4,122,294
2019-02-01 $8.58 $8.93 $8.57 $8.85 $8.52 12,559,031
2019-01-31 $8.84 $8.90 $8.78 $8.88 $8.55 9,427,641
2019-01-30 $9.22 $9.34 $9.17 $9.29 $8.94 2,826,112
2019-01-29 $9.27 $9.36 $9.22 $9.23 $8.88 3,155,016
2019-01-28 $9.23 $9.28 $9.18 $9.27 $8.92 3,612,894
2019-01-25 $9.12 $9.34 $9.12 $9.24 $8.89 4,561,756
2019-01-24 $8.88 $8.91 $8.78 $8.86 $8.53 3,007,217
2019-01-23 $9.06 $9.11 $8.98 $9.05 $8.71 3,862,667
2019-01-22 $8.86 $8.97 $8.84 $8.85 $8.52 3,407,144
2019-01-18 $9.08 $9.14 $9.00 $9.14 $8.80 6,793,297
2019-01-17 $8.96 $8.98 $8.84 $8.92 $8.59 7,338,544
2019-01-16 $8.90 $9.33 $8.88 $9.29 $8.94 14,131,453
2019-01-15 $8.52 $8.63 $8.47 $8.63 $8.31 5,264,244
2019-01-14 $8.44 $8.63 $8.44 $8.58 $8.26 2,845,854
2019-01-11 $8.53 $8.62 $8.48 $8.56 $8.24 3,844,614
2019-01-10 $8.51 $8.64 $8.48 $8.61 $8.29 2,943,288
2019-01-09 $8.61 $8.67 $8.48 $8.56 $8.24 3,805,689
2019-01-08 $8.89 $8.90 $8.68 $8.74 $8.41 4,386,276
2019-01-07 $8.58 $8.75 $8.52 $8.70 $8.37 5,661,706
2019-01-04 $8.33 $8.54 $8.29 $8.52 $8.20 4,845,075
2019-01-03 $8.16 $8.18 $8.05 $8.09 $7.79 5,471,166
2019-01-02 $7.87 $8.20 $7.86 $8.20 $7.89 7,039,097
2018-12-31 $8.21 $8.29 $8.02 $8.15 $7.84 5,801,725
2018-12-28 $7.98 $8.16 $7.93 $8.05 $7.75 6,150,623
2018-12-27 $7.75 $7.83 $7.62 $7.81 $7.52 13,975,826
2018-12-26 $7.91 $8.17 $7.72 $8.16 $7.85 6,902,348
2018-12-24 $7.87 $7.94 $7.76 $7.91 $7.61 6,395,506
2018-12-21 $7.98 $8.09 $7.84 $7.87 $7.58 8,671,155
2018-12-20 $8.09 $8.15 $7.97 $8.06 $7.76 11,052,399
2018-12-19 $8.74 $8.77 $8.34 $8.37 $8.06 7,190,508
2018-12-18 $8.77 $8.83 $8.62 $8.69 $8.36 4,683,274
2018-12-17 $8.73 $8.76 $8.57 $8.60 $8.28 6,019,643
2018-12-14 $8.78 $8.91 $8.75 $8.80 $8.47 4,706,078
2018-12-13 $8.84 $8.95 $8.81 $8.87 $8.54 6,442,935
2018-12-12 $8.55 $9.17 $8.47 $9.03 $8.69 19,017,762
2018-12-11 $8.56 $8.58 $8.31 $8.33 $8.02 6,399,238
2018-12-10 $8.69 $8.73 $8.23 $8.38 $8.07 10,546,315
2018-12-07 $8.92 $8.98 $8.70 $8.73 $8.40 5,797,588
2018-12-06 $8.87 $8.93 $8.73 $8.90 $8.57 11,253,905
2018-12-04 $9.29 $9.31 $9.02 $9.06 $8.72 6,669,961
2018-12-03 $9.47 $9.50 $9.38 $9.39 $9.04 5,612,786
2018-11-30 $9.16 $9.19 $9.10 $9.16 $8.82 6,698,014
2018-11-29 $9.57 $9.60 $9.36 $9.42 $9.07 11,467,976
2018-11-28 $9.78 $9.89 $9.63 $9.89 $9.52 4,237,578
2018-11-27 $9.75 $9.86 $9.71 $9.84 $9.47 4,420,484
2018-11-26 $9.57 $9.75 $9.56 $9.73 $9.37 8,449,284
2018-11-23 $9.28 $9.34 $9.24 $9.25 $8.90 2,568,397
2018-11-21 $9.41 $9.52 $9.36 $9.44 $9.09 3,658,572
2018-11-20 $9.42 $9.45 $9.20 $9.23 $8.88 9,329,986
2018-11-19 $9.78 $9.90 $9.72 $9.78 $9.41 3,843,191
2018-11-16 $9.77 $9.89 $9.72 $9.81 $9.44 3,238,575
2018-11-15 $9.72 $9.91 $9.66 $9.90 $9.53 3,794,008
2018-11-14 $10.02 $10.03 $9.73 $9.87 $9.50 3,322,604
2018-11-13 $9.80 $9.97 $9.80 $9.86 $9.49 4,386,819
2018-11-12 $9.95 $9.96 $9.72 $9.73 $9.37 6,437,300
2018-11-09 $10.25 $10.27 $10.06 $10.12 $9.74 3,218,834
2018-11-08 $10.56 $10.62 $10.30 $10.34 $9.95 3,444,634
2018-11-07 $10.60 $10.64 $10.47 $10.61 $10.21 3,320,802
2018-11-06 $10.36 $10.45 $10.31 $10.44 $10.05 2,828,249
2018-11-05 $10.50 $10.55 $10.42 $10.46 $10.07 2,808,929
2018-11-02 $10.52 $10.58 $10.40 $10.52 $10.13 7,081,327
2018-11-01 $10.16 $10.30 $10.10 $10.25 $9.87 7,276,922
2018-10-31 $9.77 $9.87 $9.74 $9.77 $9.40 4,577,173
2018-10-30 $9.79 $9.84 $9.65 $9.74 $9.38 4,905,737
2018-10-29 $9.84 $9.86 $9.60 $9.64 $9.28 5,843,794
2018-10-26 $9.72 $9.78 $9.60 $9.67 $9.31 6,821,714
2018-10-25 $10.06 $10.07 $9.95 $10.00 $9.63 8,577,688
2018-10-24 $10.32 $10.34 $10.00 $10.00 $9.63 11,900,212
2018-10-23 $10.64 $10.79 $10.58 $10.70 $10.30 5,965,353
2018-10-22 $10.86 $10.88 $10.70 $10.72 $10.32 4,188,080
2018-10-19 $10.86 $11.09 $10.81 $10.92 $10.51 6,011,590
2018-10-18 $11.23 $11.28 $10.91 $10.97 $10.56 6,984,112
2018-10-17 $11.29 $11.43 $11.21 $11.26 $10.84 4,259,212
2018-10-16 $11.14 $11.20 $11.08 $11.16 $10.74 3,349,342
2018-10-15 $10.99 $11.13 $10.96 $11.03 $10.62 4,591,591
2018-10-12 $11.00 $11.02 $10.72 $10.84 $10.43 4,014,697
2018-10-11 $11.02 $11.05 $10.80 $10.83 $10.42 7,650,150
2018-10-10 $11.17 $11.19 $10.91 $10.92 $10.51 3,928,155
2018-10-09 $10.94 $11.09 $10.87 $11.03 $10.62 2,949,774
2018-10-08 $10.95 $11.08 $10.92 $11.05 $10.64 3,375,472
2018-10-05 $11.26 $11.26 $11.08 $11.12 $10.70 3,559,501
2018-10-04 $11.34 $11.40 $11.09 $11.20 $10.78 5,948,924
2018-10-03 $11.22 $11.35 $11.19 $11.32 $10.90 3,722,622
2018-10-02 $11.15 $11.16 $11.02 $11.13 $10.71 3,377,515
2018-10-01 $11.30 $11.35 $11.19 $11.25 $10.83 5,698,148
2018-09-28 $11.36 $11.49 $11.33 $11.36 $10.93 4,750,714
2018-09-27 $11.86 $11.97 $11.79 $11.81 $11.37 3,011,933
2018-09-26 $12.03 $12.06 $11.90 $11.90 $11.45 3,046,212
2018-09-25 $12.34 $12.36 $12.13 $12.15 $11.70 2,886,826
2018-09-24 $12.50 $12.52 $12.23 $12.24 $11.78 3,688,369
2018-09-21 $12.23 $12.40 $12.15 $12.34 $11.88 7,139,522
2018-09-20 $12.22 $12.35 $12.16 $12.25 $11.79 5,555,604
2018-09-19 $11.68 $12.01 $11.67 $11.95 $11.50 4,896,780
2018-09-18 $11.51 $11.63 $11.51 $11.58 $11.15 1,990,386
2018-09-17 $11.46 $11.56 $11.46 $11.51 $11.08 2,540,655
2018-09-14 $11.30 $11.42 $11.29 $11.40 $10.97 2,203,662
2018-09-13 $11.43 $11.53 $11.31 $11.36 $10.93 3,963,386
2018-09-12 $11.02 $11.34 $10.99 $11.24 $10.82 10,676,690
2018-09-11 $10.99 $11.24 $10.97 $11.24 $10.82 8,142,972
2018-09-10 $11.20 $11.22 $11.09 $11.11 $10.69 2,486,262
2018-09-07 $11.11 $11.20 $11.05 $11.13 $10.71 3,632,523
2018-09-06 $11.41 $11.47 $11.31 $11.38 $10.95 3,689,899
2018-09-05 $11.60 $11.63 $11.45 $11.47 $11.04 2,962,880
2018-09-04 $11.26 $11.46 $11.19 $11.42 $10.99 3,729,902
2018-08-31 $11.31 $11.35 $11.19 $11.26 $10.84 3,254,155
2018-08-30 $11.44 $11.49 $11.34 $11.42 $10.99 3,809,796
2018-08-29 $11.58 $11.69 $11.54 $11.66 $11.22 2,215,250
2018-08-28 $11.63 $11.65 $11.55 $11.55 $11.12 3,292,857
2018-08-27 $11.49 $11.77 $11.49 $11.73 $11.29 4,817,064
2018-08-24 $11.41 $11.43 $11.33 $11.39 $10.96 2,881,530
2018-08-23 $11.35 $11.41 $11.30 $11.30 $10.88 3,277,499
2018-08-22 $11.61 $11.64 $11.54 $11.61 $11.18 3,145,408
2018-08-21 $11.47 $11.59 $11.42 $11.54 $11.11 4,689,818
2018-08-20 $11.14 $11.23 $11.12 $11.22 $10.80 3,377,616
2018-08-17 $11.09 $11.22 $11.06 $11.20 $10.78 3,637,275
2018-08-16 $11.24 $11.30 $11.20 $11.21 $10.79 4,143,178
2018-08-15 $11.11 $11.21 $11.05 $11.19 $10.77 6,391,745
2018-08-14 $11.46 $11.51 $11.37 $11.49 $11.06 4,532,518
2018-08-13 $11.49 $11.55 $11.44 $11.45 $11.02 10,260,292
2018-08-10 $11.59 $11.83 $11.58 $11.82 $11.38 11,367,054
2018-08-09 $12.45 $12.49 $12.37 $12.40 $11.94 3,288,676
2018-08-08 $12.56 $12.60 $12.48 $12.52 $12.05 2,841,304
2018-08-07 $12.69 $12.72 $12.60 $12.62 $12.15 2,495,338
2018-08-06 $12.42 $12.55 $12.34 $12.52 $12.05 3,699,378
2018-08-03 $12.47 $12.54 $12.38 $12.50 $12.03 2,517,226
2018-08-02 $12.47 $12.54 $12.36 $12.54 $12.07 6,120,150
2018-08-01 $12.95 $13.04 $12.87 $12.95 $12.47 4,698,460
2018-07-31 $13.17 $13.17 $13.06 $13.06 $12.57 6,397,500
2018-07-30 $12.71 $12.90 $12.69 $12.79 $12.31 8,793,337
2018-07-27 $12.35 $12.44 $12.30 $12.42 $11.96 6,186,455
2018-07-26 $12.30 $12.33 $12.19 $12.20 $11.74 4,124,105
2018-07-25 $12.08 $12.18 $11.95 $12.18 $11.72 7,156,939
2018-07-24 $12.20 $12.35 $12.20 $12.28 $11.82 7,631,518
2018-07-23 $12.10 $12.19 $12.09 $12.18 $11.72 6,767,348
2018-07-20 $11.88 $12.08 $11.86 $12.03 $11.58 4,882,821
2018-07-19 $12.02 $12.06 $11.91 $12.02 $11.57 5,354,761
2018-07-18 $11.98 $12.12 $11.95 $12.08 $11.63 5,494,030
2018-07-17 $11.84 $11.92 $11.80 $11.87 $11.43 6,890,436
2018-07-16 $11.95 $12.20 $11.93 $12.14 $11.69 17,667,654
2018-07-13 $11.23 $11.27 $11.10 $11.24 $10.82 2,725,509
2018-07-12 $11.12 $11.22 $11.08 $11.20 $10.78 4,057,714
2018-07-11 $11.27 $11.32 $11.12 $11.15 $10.73 5,423,179
2018-07-10 $11.41 $11.45 $11.35 $11.43 $11.00 4,638,150
2018-07-09 $11.46 $11.55 $11.44 $11.54 $11.11 4,405,445
2018-07-06 $11.42 $11.55 $11.42 $11.46 $11.03 6,942,805
2018-07-05 $11.16 $11.19 $11.09 $11.13 $10.71 5,834,326
2018-07-03 $10.79 $10.81 $10.70 $10.70 $10.30 2,371,812
2018-07-02 $10.57 $10.69 $10.53 $10.64 $10.24 5,513,018
2018-06-29 $10.65 $10.81 $10.62 $10.62 $10.22 5,751,155
2018-06-28 $10.46 $10.53 $10.38 $10.47 $10.08 5,782,773
2018-06-27 $10.48 $10.61 $10.36 $10.38 $9.99 9,561,058
2018-06-26 $10.85 $10.86 $10.69 $10.78 $10.38 4,243,456
2018-06-25 $10.89 $10.92 $10.81 $10.89 $10.48 3,652,269
2018-06-22 $11.04 $11.08 $10.99 $11.01 $10.60 3,469,309
2018-06-21 $10.99 $11.00 $10.82 $10.89 $10.48 5,438,427
2018-06-20 $11.12 $11.17 $11.08 $11.08 $10.67 2,359,263
2018-06-19 $10.90 $11.19 $10.81 $11.17 $10.75 6,547,623
2018-06-18 $10.96 $11.09 $10.92 $11.08 $10.67 4,495,085
2018-06-15 $10.96 $11.15 $10.94 $11.10 $10.68 4,681,880
2018-06-14 $11.27 $11.34 $11.19 $11.22 $10.80 4,671,331
2018-06-13 $11.36 $11.46 $11.30 $11.37 $10.94 3,601,514
2018-06-12 $11.48 $11.52 $11.34 $11.41 $10.98 3,140,139
2018-06-11 $11.37 $11.48 $11.33 $11.43 $11.00 3,980,919
2018-06-08 $11.22 $11.33 $11.11 $11.25 $10.83 6,519,302
2018-06-07 $11.41 $11.66 $11.25 $11.51 $11.08 11,834,230
2018-06-06 $11.08 $11.35 $11.08 $11.35 $10.93 7,633,411
2018-06-05 $11.12 $11.14 $10.95 $11.03 $10.62 5,919,045
2018-06-04 $11.22 $11.25 $11.13 $11.21 $10.79 5,858,035
2018-06-01 $11.11 $11.14 $10.94 $11.04 $10.63 10,876,930
2018-05-31 $10.93 $11.16 $10.57 $11.08 $10.67 31,985,982
2018-05-30 $11.51 $11.62 $11.38 $11.57 $11.14 10,298,173
2018-05-29 $11.52 $11.56 $11.18 $11.30 $10.88 15,515,590
2018-05-25 $12.06 $12.14 $11.95 $12.05 $11.60 6,440,505
2018-05-24 $12.25 $12.35 $11.99 $12.25 $11.67 11,040,657
2018-05-23 $12.76 $12.90 $12.68 $12.88 $12.27 5,851,120
2018-05-22 $12.90 $13.00 $12.87 $12.97 $12.35 4,484,437
2018-05-21 $12.80 $12.80 $12.68 $12.71 $12.10 2,852,541
2018-05-18 $12.75 $12.80 $12.66 $12.71 $12.10 4,731,074
2018-05-17 $13.01 $13.07 $12.96 $12.99 $12.37 2,618,935
2018-05-16 $12.95 $13.07 $12.90 $13.00 $12.38 7,021,184
2018-05-15 $13.31 $13.43 $13.24 $13.29 $12.66 5,819,923
2018-05-14 $13.75 $13.78 $13.64 $13.65 $13.00 3,035,493
2018-05-11 $13.95 $13.98 $13.86 $13.86 $13.20 1,324,874
2018-05-10 $13.72 $13.92 $13.68 $13.88 $13.22 2,297,397
2018-05-09 $13.69 $13.81 $13.67 $13.78 $13.12 3,072,798
2018-05-08 $13.52 $13.63 $13.52 $13.59 $12.94 3,488,874
2018-05-07 $13.62 $13.79 $13.62 $13.78 $13.12 2,265,617
2018-05-04 $13.53 $13.82 $13.51 $13.78 $13.12 1,787,218
2018-05-03 $13.66 $13.68 $13.50 $13.63 $12.98 1,968,925
2018-05-02 $13.73 $13.76 $13.60 $13.63 $12.98 2,712,797
2018-05-01 $13.70 $13.70 $13.52 $13.59 $12.94 2,588,502
2018-04-30 $13.68 $13.76 $13.66 $13.66 $13.01 2,706,501
2018-04-27 $13.83 $13.91 $13.65 $13.89 $13.23 6,033,783
2018-04-26 $14.32 $14.40 $14.19 $14.34 $13.66 3,544,648
2018-04-25 $14.59 $14.67 $14.44 $14.60 $13.90 3,656,988
2018-04-24 $14.69 $14.92 $14.66 $14.78 $14.08 6,236,339
2018-04-23 $14.33 $14.35 $14.22 $14.25 $13.57 2,482,581
2018-04-20 $14.19 $14.29 $14.09 $14.26 $13.58 3,019,991
2018-04-19 $14.41 $14.53 $14.35 $14.46 $13.77 3,643,570
2018-04-18 $14.51 $14.55 $14.43 $14.44 $13.75 2,328,317
2018-04-17 $14.37 $14.47 $14.35 $14.38 $13.70 2,934,047
2018-04-16 $14.37 $14.42 $14.31 $14.33 $13.65 2,210,430
2018-04-13 $14.68 $14.69 $14.33 $14.38 $13.70 2,673,098
2018-04-12 $14.32 $14.45 $14.29 $14.41 $13.72 2,760,115
2018-04-11 $14.30 $14.36 $14.18 $14.19 $13.51 3,200,558
2018-04-10 $14.10 $14.14 $14.03 $14.08 $13.41 3,298,673
2018-04-09 $14.21 $14.23 $14.00 $14.01 $13.34 4,976,757
2018-04-06 $14.02 $14.07 $13.82 $13.87 $13.21 4,373,961
2018-04-05 $14.06 $14.34 $14.04 $14.32 $13.64 4,654,826
2018-04-04 $13.53 $13.90 $13.53 $13.88 $13.22 3,796,556
2018-04-03 $13.65 $13.77 $13.52 $13.72 $13.07 2,799,274
2018-04-02 $13.90 $14.00 $13.52 $13.68 $13.03 3,621,728
2018-03-29 $13.97 $14.03 $13.87 $13.98 $13.31 3,322,869
2018-03-28 $13.87 $13.93 $13.67 $13.76 $13.10 5,219,893
2018-03-27 $14.05 $14.10 $13.69 $13.77 $13.11 6,663,501
2018-03-26 $13.99 $14.09 $13.78 $14.07 $13.40 6,873,130
2018-03-23 $13.99 $14.12 $13.73 $13.75 $13.10 9,433,819
2018-03-22 $14.24 $14.37 $14.17 $14.19 $13.51 11,721,272
2018-03-21 $14.75 $14.97 $14.57 $14.79 $14.09 12,846,137
2018-03-20 $15.56 $15.64 $15.48 $15.52 $14.78 2,196,611
2018-03-19 $15.75 $15.78 $15.41 $15.54 $14.80 4,187,677
2018-03-16 $15.70 $15.87 $15.69 $15.82 $15.07 3,689,009
2018-03-15 $15.71 $15.82 $15.64 $15.70 $14.95 2,187,942
2018-03-14 $15.92 $15.92 $15.59 $15.70 $14.95 4,117,305
2018-03-13 $16.06 $16.11 $15.78 $15.79 $15.04 4,476,419
2018-03-12 $16.11 $16.16 $16.02 $16.11 $15.34 2,833,541
2018-03-09 $16.07 $16.14 $16.02 $16.12 $15.35 3,114,104
2018-03-08 $16.22 $16.31 $16.05 $16.18 $15.41 4,012,712
2018-03-07 $16.08 $16.35 $16.07 $16.33 $15.55 3,755,075
2018-03-06 $16.03 $16.10 $15.92 $16.06 $15.30 2,405,897
2018-03-05 $15.56 $15.98 $15.55 $15.89 $15.13 3,886,875
2018-03-02 $15.48 $15.86 $15.40 $15.79 $15.04 7,563,205
2018-03-01 $15.86 $15.93 $15.56 $15.70 $14.95 4,869,611
2018-02-28 $16.39 $16.40 $15.93 $15.94 $15.18 4,372,948
2018-02-27 $16.42 $16.52 $16.37 $16.40 $15.62 3,047,272
2018-02-26 $16.44 $16.51 $16.33 $16.48 $15.70 2,322,948
2018-02-23 $16.44 $16.45 $16.33 $16.43 $15.65 3,095,091
2018-02-22 $16.45 $16.63 $16.38 $16.43 $15.65 4,052,872
2018-02-21 $16.72 $16.83 $16.56 $16.57 $15.78 4,420,454
2018-02-20 $16.31 $16.55 $16.29 $16.46 $15.68 3,810,354
2018-02-16 $15.88 $16.15 $15.87 $16.08 $15.31 3,255,679
2018-02-15 $16.25 $16.26 $15.97 $16.11 $15.34 3,500,046
2018-02-14 $15.72 $16.29 $15.67 $16.26 $15.49 4,770,238
2018-02-13 $15.96 $16.02 $15.82 $15.90 $15.14 3,246,856
2018-02-12 $16.11 $16.20 $15.78 $16.01 $15.25 6,412,900
2018-02-09 $15.45 $15.64 $15.06 $15.58 $14.84 8,654,186
2018-02-08 $16.36 $16.37 $15.48 $15.49 $14.75 9,365,868
2018-02-07 $15.73 $16.22 $15.67 $16.09 $15.32 9,774,730
2018-02-06 $16.25 $16.63 $16.18 $16.52 $15.73 12,390,030
2018-02-05 $17.02 $17.14 $16.30 $16.39 $15.61 10,187,647
2018-02-02 $17.69 $17.74 $17.03 $17.09 $16.28 15,244,442
2018-02-01 $18.35 $18.65 $18.32 $18.65 $17.76 3,088,457
2018-01-31 $18.45 $18.50 $18.31 $18.34 $17.47 2,886,969
2018-01-30 $18.70 $18.72 $18.32 $18.38 $17.50 5,353,625
2018-01-29 $19.28 $19.29 $19.06 $19.10 $18.19 3,576,038
2018-01-26 $19.55 $19.58 $19.45 $19.51 $18.58 2,386,164
2018-01-25 $19.91 $19.93 $19.57 $19.64 $18.70 3,504,754
2018-01-24 $19.93 $19.98 $19.57 $19.74 $18.80 4,057,264
2018-01-23 $19.46 $19.52 $19.36 $19.47 $18.54 2,752,964
2018-01-22 $19.29 $19.40 $19.21 $19.39 $18.47 7,125,139
2018-01-19 $18.65 $18.80 $18.58 $18.78 $17.89 2,981,295
2018-01-18 $18.66 $18.67 $18.52 $18.53 $17.65 1,964,642
2018-01-17 $18.52 $18.61 $18.30 $18.52 $17.64 2,585,030
2018-01-16 $18.75 $18.75 $18.43 $18.51 $17.63 3,107,420
2018-01-12 $18.53 $18.70 $18.48 $18.70 $17.81 4,427,248
2018-01-11 $18.53 $18.65 $18.44 $18.56 $17.68 3,280,164
2018-01-10 $18.50 $18.65 $18.43 $18.50 $17.62 4,391,004
2018-01-09 $17.99 $18.16 $17.97 $18.13 $17.27 4,691,650
2018-01-08 $18.33 $18.42 $18.27 $18.30 $17.43 5,030,690
2018-01-05 $19.34 $19.40 $18.50 $18.55 $17.67 16,517,352
2018-01-04 $19.62 $19.79 $19.62 $19.77 $18.83 4,409,506
2018-01-03 $19.09 $19.21 $19.00 $19.16 $18.25 4,234,959
2018-01-02 $19.27 $19.33 $19.16 $19.33 $18.41 2,307,430
2017-12-29 $19.07 $19.10 $18.99 $19.03 $18.12 1,548,660
2017-12-28 $19.14 $19.17 $19.01 $19.10 $18.19 1,704,921
2017-12-27 $19.26 $19.26 $19.03 $19.06 $18.15 2,429,018
2017-12-26 $19.37 $19.40 $19.18 $19.23 $18.31 1,618,616
2017-12-22 $19.45 $19.46 $19.27 $19.38 $18.46 2,434,194
2017-12-21 $19.54 $19.76 $19.52 $19.70 $18.76 4,692,654
2017-12-20 $19.99 $19.99 $19.68 $19.71 $18.77 2,264,486
2017-12-19 $20.09 $20.09 $19.84 $19.85 $18.90 3,695,668
2017-12-18 $19.86 $20.23 $19.84 $20.10 $19.14 5,953,034
2017-12-15 $19.50 $19.54 $19.38 $19.43 $18.50 3,309,523
2017-12-14 $19.45 $19.50 $19.20 $19.23 $18.31 2,568,147
2017-12-13 $19.48 $19.48 $19.32 $19.33 $18.41 2,734,276
2017-12-12 $19.25 $19.44 $19.22 $19.38 $18.46 2,679,733
2017-12-11 $19.33 $19.35 $19.24 $19.30 $18.38 2,150,558
2017-12-08 $19.39 $19.42 $19.26 $19.38 $18.46 6,232,265
2017-12-07 $18.65 $18.89 $18.62 $18.85 $17.95 2,271,566
2017-12-06 $18.53 $18.66 $18.47 $18.50 $17.62 2,881,867
2017-12-05 $18.85 $18.93 $18.73 $18.76 $17.87 3,220,436
2017-12-04 $19.13 $19.18 $19.00 $19.12 $18.21 2,915,543
2017-12-01 $18.91 $19.06 $18.73 $18.98 $18.08 3,862,635
2017-11-30 $19.09 $19.10 $18.81 $18.86 $17.96 3,463,117
2017-11-29 $18.95 $19.08 $18.86 $19.00 $18.10 4,208,477
2017-11-28 $18.49 $18.92 $18.44 $18.88 $17.98 4,281,303
2017-11-27 $18.85 $19.03 $18.72 $18.74 $17.85 3,509,742
2017-11-24 $19.09 $19.20 $19.09 $19.19 $18.28 1,581,614
2017-11-22 $19.06 $19.12 $18.83 $18.91 $18.01 2,619,489
2017-11-21 $19.16 $19.21 $18.97 $19.01 $18.10 3,398,252
2017-11-20 $19.23 $19.23 $19.10 $19.17 $18.26 3,455,800
2017-11-17 $19.02 $19.20 $18.99 $19.13 $18.22 3,857,349
2017-11-16 $18.91 $19.11 $18.85 $19.04 $18.13 6,042,590
2017-11-15 $18.29 $18.67 $18.17 $18.48 $17.60 7,096,531
2017-11-14 $18.10 $18.23 $18.07 $18.19 $17.32 5,284,869
2017-11-13 $17.87 $17.98 $17.80 $17.93 $17.08 4,344,535
2017-11-10 $17.87 $18.06 $17.85 $17.94 $17.09 5,854,228
2017-11-09 $17.28 $17.47 $17.25 $17.41 $16.58 6,491,907
2017-11-08 $16.93 $17.11 $16.84 $17.04 $16.23 6,848,751
2017-11-07 $16.96 $17.04 $16.67 $16.68 $15.89 3,516,231
2017-11-06 $16.63 $16.86 $16.60 $16.83 $16.03 3,684,374
2017-11-03 $16.95 $16.96 $16.76 $16.82 $16.02 2,506,835
2017-11-02 $16.81 $17.09 $16.75 $17.06 $16.25 7,033,737
2017-11-01 $16.28 $16.58 $16.26 $16.56 $15.77 5,113,053
2017-10-31 $16.33 $16.38 $16.22 $16.27 $15.50 2,182,041
2017-10-30 $16.35 $16.41 $16.20 $16.26 $15.49 4,408,545
2017-10-27 $16.46 $16.52 $16.30 $16.32 $15.54 5,699,360
2017-10-26 $16.80 $16.90 $16.70 $16.72 $15.92 6,516,685
2017-10-25 $17.33 $17.35 $17.02 $17.13 $16.31 5,396,980
2017-10-24 $17.16 $17.26 $17.13 $17.18 $16.36 6,602,010
2017-10-23 $16.73 $16.75 $16.59 $16.63 $15.84 3,578,483
2017-10-20 $16.98 $17.04 $16.88 $16.98 $16.17 2,948,364
2017-10-19 $16.81 $16.88 $16.74 $16.87 $16.07 2,711,639
2017-10-18 $16.84 $16.96 $16.84 $16.89 $16.09 2,527,442
2017-10-17 $16.72 $16.82 $16.69 $16.71 $15.91 3,342,985
2017-10-16 $16.71 $16.76 $16.62 $16.72 $15.92 3,210,383
2017-10-13 $16.63 $16.73 $16.55 $16.58 $15.79 4,184,512
2017-10-12 $16.82 $16.82 $16.67 $16.70 $15.90 2,793,604
2017-10-11 $16.92 $16.98 $16.83 $16.92 $16.11 2,366,034
2017-10-10 $16.91 $17.02 $16.81 $16.99 $16.18 2,545,179
2017-10-09 $17.03 $17.04 $16.81 $16.87 $16.07 3,762,083
2017-10-06 $17.18 $17.27 $17.11 $17.21 $16.39 3,485,981
2017-10-05 $16.90 $17.24 $16.88 $17.22 $16.40 3,658,337
2017-10-04 $16.83 $16.95 $16.77 $16.79 $15.99 3,076,111
2017-10-03 $17.10 $17.13 $17.01 $17.07 $16.26 2,240,230
2017-10-02 $16.97 $17.12 $16.91 $17.09 $16.28 3,226,032
2017-09-29 $17.11 $17.29 $17.10 $17.28 $16.46 5,440,218
2017-09-28 $17.01 $17.06 $16.89 $16.98 $16.17 4,983,377
2017-09-27 $16.37 $16.65 $16.31 $16.57 $15.78 10,239,544
2017-09-26 $16.20 $16.21 $16.01 $16.02 $15.26 4,718,133
2017-09-25 $16.28 $16.37 $15.99 $16.04 $15.28 8,177,557
2017-09-22 $16.55 $16.68 $16.51 $16.63 $15.84 1,929,460
2017-09-21 $16.56 $16.74 $16.54 $16.69 $15.90 4,043,971
2017-09-20 $16.28 $16.44 $16.21 $16.38 $15.60 4,921,095
2017-09-19 $16.48 $16.59 $16.43 $16.56 $15.77 2,750,379
2017-09-18 $16.57 $16.62 $16.53 $16.57 $15.78 2,287,982
2017-09-15 $16.60 $16.67 $16.51 $16.54 $15.75 3,018,669
2017-09-14 $16.78 $16.85 $16.61 $16.68 $15.89 2,378,109
2017-09-13 $16.93 $16.95 $16.75 $16.78 $15.98 1,872,932
2017-09-12 $16.98 $17.10 $16.91 $16.98 $16.17 5,561,835
2017-09-11 $16.25 $16.47 $16.25 $16.34 $15.56 3,568,693
2017-09-08 $16.08 $16.15 $16.00 $16.00 $15.24 2,281,068
2017-09-07 $16.24 $16.26 $15.86 $15.92 $15.16 4,486,048
2017-09-06 $16.00 $16.10 $15.95 $15.99 $15.23 4,162,770
2017-09-05 $15.88 $15.90 $15.59 $15.66 $14.91 4,843,389
2017-09-01 $15.93 $16.15 $15.90 $16.06 $15.30 3,135,544
2017-08-31 $16.06 $16.08 $15.92 $15.99 $15.23 3,318,484
2017-08-30 $16.04 $16.12 $15.99 $16.01 $15.25 2,760,048
2017-08-29 $16.01 $16.10 $15.99 $16.04 $15.28 3,623,803
2017-08-28 $16.47 $16.48 $16.36 $16.40 $15.62 1,856,963
2017-08-25 $16.43 $16.55 $16.38 $16.42 $15.64 2,001,537
2017-08-24 $16.34 $16.36 $16.22 $16.28 $15.50 1,675,399
2017-08-23 $16.24 $16.36 $16.16 $16.27 $15.50 3,025,735
2017-08-22 $16.19 $16.32 $16.17 $16.30 $15.52 7,791,046
2017-08-21 $16.34 $16.35 $16.15 $16.17 $15.40 5,085,457
2017-08-18 $16.45 $16.62 $16.41 $16.52 $15.73 3,975,769
2017-08-17 $16.58 $16.72 $16.42 $16.44 $15.66 7,895,527
2017-08-16 $17.23 $17.25 $17.02 $17.04 $16.23 2,232,610
2017-08-15 $17.30 $17.31 $17.06 $17.13 $16.31 2,967,015
2017-08-14 $17.20 $17.40 $17.19 $17.29 $16.47 6,613,588
2017-08-11 $16.93 $17.06 $16.69 $17.05 $16.24 8,678,382
2017-08-10 $17.17 $17.22 $16.86 $16.86 $16.06 5,683,811
2017-08-09 $17.46 $17.59 $17.39 $17.58 $16.74 4,724,097
2017-08-08 $18.03 $18.23 $17.95 $17.99 $17.13 3,444,581
2017-08-07 $18.31 $18.32 $18.21 $18.23 $17.36 1,454,649
2017-08-04 $18.36 $18.43 $18.29 $18.33 $17.46 2,405,413
2017-08-03 $18.01 $18.18 $17.95 $18.06 $17.20 2,516,419
2017-08-02 $18.09 $18.11 $17.92 $18.01 $17.15 2,347,759
2017-08-01 $18.14 $18.21 $18.02 $18.13 $17.27 3,513,644
2017-07-31 $17.76 $17.92 $17.62 $17.84 $16.99 5,255,416
2017-07-28 $18.21 $18.25 $18.09 $18.19 $17.32 3,561,231
2017-07-27 $18.53 $18.54 $17.94 $18.03 $17.17 9,867,698
2017-07-26 $19.35 $19.36 $19.00 $19.06 $18.15 5,085,995
2017-07-25 $19.13 $19.22 $18.99 $19.04 $18.13 4,355,953
2017-07-24 $18.47 $18.74 $18.47 $18.67 $17.78 3,435,879
2017-07-21 $18.21 $18.25 $18.10 $18.22 $17.35 2,562,218
2017-07-20 $18.50 $18.53 $18.37 $18.46 $17.58 2,625,850
2017-07-19 $18.38 $18.43 $18.29 $18.38 $17.50 2,544,450
2017-07-18 $18.44 $18.54 $18.39 $18.50 $17.62 2,971,905
2017-07-17 $18.75 $18.82 $18.66 $18.79 $17.90 1,910,762
2017-07-14 $18.67 $18.93 $18.56 $18.86 $17.96 2,914,726
2017-07-13 $18.83 $18.95 $18.78 $18.93 $18.03 2,500,387
2017-07-12 $18.73 $18.88 $18.69 $18.81 $17.91 3,803,241
2017-07-11 $19.05 $19.09 $18.91 $19.07 $18.16 2,537,127
2017-07-10 $18.86 $19.03 $18.83 $18.97 $18.07 2,483,601
2017-07-07 $19.00 $19.09 $18.90 $19.05 $18.14 4,585,739
2017-07-06 $18.89 $19.13 $18.85 $18.89 $17.99 5,356,198
2017-07-05 $18.67 $18.68 $18.42 $18.63 $17.74 4,733,872
2017-07-03 $18.17 $18.29 $18.08 $18.15 $17.29 3,012,055
2017-06-30 $18.13 $18.16 $17.68 $17.79 $16.94 4,101,619
2017-06-29 $18.43 $18.47 $17.89 $18.07 $17.21 7,194,387
2017-06-28 $17.62 $17.94 $17.62 $17.91 $17.06 5,761,107
2017-06-27 $17.41 $17.64 $17.36 $17.51 $16.68 5,388,251
2017-06-26 $16.88 $17.02 $16.80 $16.88 $16.08 2,991,819
2017-06-23 $16.74 $16.89 $16.62 $16.64 $15.85 2,375,066
2017-06-22 $16.73 $16.81 $16.65 $16.74 $15.94 2,204,605
2017-06-21 $16.91 $17.03 $16.82 $16.90 $16.10 2,323,818
2017-06-20 $17.23 $17.24 $16.83 $16.85 $16.05 3,314,485
2017-06-19 $17.10 $17.25 $17.06 $17.22 $16.40 2,588,222
2017-06-16 $16.85 $16.86 $16.66 $16.82 $16.02 3,985,220
2017-06-15 $16.83 $16.98 $16.78 $16.79 $15.99 6,185,528
2017-06-14 $17.40 $17.40 $17.13 $17.34 $16.51 4,971,891
2017-06-13 $17.44 $17.53 $17.37 $17.47 $16.64 3,027,493
2017-06-12 $17.48 $17.56 $17.25 $17.36 $16.53 4,202,899
2017-06-09 $17.57 $17.79 $17.53 $17.67 $16.83 4,285,232
2017-06-08 $17.30 $17.65 $17.27 $17.57 $16.73 4,580,104
2017-06-07 $17.41 $17.56 $17.38 $17.46 $16.63 3,078,257
2017-06-06 $17.29 $17.42 $17.24 $17.33 $16.50 3,065,470
2017-06-05 $17.44 $17.64 $17.44 $17.50 $16.67 1,833,403
2017-06-02 $17.72 $17.72 $17.51 $17.66 $16.82 4,691,288
2017-06-01 $17.53 $17.68 $17.42 $17.65 $16.81 5,371,719
2017-05-31 $18.05 $18.05 $17.46 $17.48 $16.65 8,561,433
2017-05-30 $18.10 $18.16 $17.95 $17.97 $17.11 4,690,600
2017-05-26 $18.56 $18.61 $18.38 $18.46 $17.58 3,519,982
2017-05-25 $18.87 $19.03 $18.74 $18.85 $17.95 4,318,012
2017-05-24 $19.09 $19.12 $18.81 $18.94 $18.04 5,418,232
2017-05-23 $19.25 $19.30 $19.10 $19.25 $18.33 3,645,023
2017-05-22 $19.28 $19.34 $19.02 $19.12 $18.21 3,776,078
2017-05-19 $18.89 $19.21 $18.86 $19.04 $18.13 5,412,313
2017-05-18 $18.72 $18.87 $18.58 $18.68 $17.61 4,817,905
2017-05-17 $18.92 $18.99 $18.53 $18.64 $17.58 8,556,218
2017-05-16 $19.48 $19.48 $19.16 $19.27 $18.17 6,534,825
2017-05-15 $19.14 $19.33 $19.03 $19.03 $17.94 5,368,732
2017-05-12 $18.81 $18.87 $18.65 $18.77 $17.70 2,473,440
2017-05-11 $18.90 $18.94 $18.66 $18.81 $17.74 3,042,739
2017-05-10 $18.98 $19.09 $18.94 $19.01 $17.93 3,084,710
2017-05-09 $19.17 $19.22 $18.77 $18.85 $17.77 4,946,877
2017-05-08 $19.03 $19.15 $19.00 $19.07 $17.98 4,358,817
2017-05-05 $19.07 $19.36 $18.95 $19.35 $18.25 5,780,093
2017-05-04 $18.74 $18.87 $18.71 $18.78 $17.71 4,574,991
2017-05-03 $18.25 $18.49 $18.24 $18.47 $17.42 5,841,996
2017-05-02 $18.25 $18.33 $18.15 $18.27 $17.23 3,658,219
2017-05-01 $18.20 $18.36 $18.19 $18.22 $17.18 4,164,051
2017-04-28 $18.17 $18.22 $18.00 $18.07 $17.04 6,605,679
2017-04-27 $18.32 $18.32 $18.00 $18.15 $17.11 9,203,632
2017-04-26 $18.73 $18.94 $18.69 $18.84 $17.77 7,430,190
2017-04-25 $18.62 $18.67 $18.44 $18.49 $17.44 7,736,546
2017-04-24 $18.17 $18.44 $18.13 $18.37 $17.32 18,240,205
2017-04-21 $16.57 $16.70 $16.48 $16.50 $15.56 6,085,441
2017-04-20 $16.51 $16.62 $16.44 $16.55 $15.61 5,899,805
2017-04-19 $16.33 $16.39 $15.96 $16.08 $15.16 7,581,600
2017-04-18 $15.91 $16.05 $15.86 $15.96 $15.05 5,343,907
2017-04-17 $15.93 $16.16 $15.79 $16.12 $15.20 4,837,686
2017-04-13 $16.02 $16.19 $15.85 $15.86 $14.96 6,575,164
2017-04-12 $16.27 $16.29 $16.11 $16.19 $15.27 6,118,745
2017-04-11 $16.39 $16.43 $16.13 $16.32 $15.39 5,998,431
2017-04-10 $16.47 $16.57 $16.41 $16.47 $15.53 4,043,220
2017-04-07 $16.48 $16.59 $16.34 $16.46 $15.52 6,535,852
2017-04-06 $16.59 $16.76 $16.52 $16.60 $15.65 4,793,677
2017-04-05 $16.93 $16.95 $16.50 $16.50 $15.56 5,072,637
2017-04-04 $16.46 $16.76 $16.40 $16.65 $15.70 7,556,708
2017-04-03 $16.99 $17.00 $16.60 $16.70 $15.75 10,424,538
2017-03-31 $17.09 $17.29 $17.03 $17.16 $16.18 8,172,714
2017-03-30 $17.04 $17.40 $16.92 $17.26 $16.28 10,961,946
2017-03-29 $17.30 $17.49 $17.24 $17.43 $16.44 6,286,474
2017-03-28 $17.18 $17.51 $17.14 $17.38 $16.39 13,204,045
2017-03-27 $16.51 $17.01 $16.46 $16.95 $15.98 8,709,736
2017-03-24 $16.88 $16.94 $16.57 $16.83 $15.87 6,946,321
2017-03-23 $16.90 $17.06 $16.84 $16.91 $15.95 8,020,235
2017-03-22 $17.04 $17.18 $16.88 $17.05 $16.08 11,418,833
2017-03-21 $17.71 $17.75 $17.01 $17.08 $16.11 17,999,286
2017-03-20 $18.51 $18.84 $18.33 $18.38 $17.33 20,237,558
2017-03-17 $19.45 $19.45 $19.02 $19.03 $17.94 6,854,859
2017-03-16 $19.58 $19.70 $19.36 $19.60 $18.48 6,237,751
2017-03-15 $19.47 $19.58 $19.16 $19.27 $18.17 6,000,365
2017-03-14 $19.34 $19.35 $19.20 $19.26 $18.16 5,050,474
2017-03-13 $19.58 $19.65 $19.52 $19.62 $18.50 5,245,417
2017-03-10 $19.53 $19.68 $19.33 $19.63 $18.51 9,246,804
2017-03-09 $18.87 $19.06 $18.78 $19.05 $17.96 8,268,149
2017-03-08 $18.81 $18.90 $18.39 $18.47 $17.42 11,789,268
2017-03-07 $18.26 $18.48 $18.21 $18.47 $17.42 9,081,963
2017-03-06 $19.01 $19.01 $18.51 $18.61 $17.55 23,287,198
2017-03-03 $20.03 $20.35 $19.30 $19.35 $18.25 22,533,844
2017-03-02 $20.61 $20.64 $20.20 $20.21 $19.06 4,696,639
2017-03-01 $20.47 $20.71 $20.44 $20.66 $19.48 7,165,114
2017-02-28 $19.62 $19.80 $19.56 $19.69 $18.57 4,118,748
2017-02-27 $19.41 $19.61 $19.36 $19.58 $18.46 3,874,935
2017-02-24 $19.15 $19.28 $19.04 $19.13 $18.04 4,842,537
2017-02-23 $19.85 $19.86 $19.53 $19.71 $18.59 4,408,259
2017-02-22 $19.41 $19.68 $19.36 $19.65 $18.53 3,389,781
2017-02-21 $19.56 $19.69 $19.51 $19.58 $18.46 3,193,668
2017-02-17 $19.22 $19.42 $19.20 $19.41 $18.30 5,811,073
2017-02-16 $20.03 $20.06 $19.69 $19.78 $18.65 4,340,040
2017-02-15 $19.82 $20.09 $19.80 $19.98 $18.84 5,169,318
2017-02-14 $19.17 $19.57 $19.14 $19.53 $18.42 5,636,561
2017-02-13 $19.13 $19.29 $19.11 $19.21 $18.11 3,484,957
2017-02-10 $18.91 $18.99 $18.80 $18.94 $17.86 4,697,807
2017-02-09 $19.06 $19.29 $19.02 $19.26 $18.16 7,226,601
2017-02-08 $19.07 $19.30 $18.86 $19.21 $18.11 6,417,940
2017-02-07 $19.73 $19.86 $19.49 $19.52 $18.41 5,048,676
2017-02-06 $19.90 $20.04 $19.71 $19.74 $18.61 5,781,747
2017-02-03 $19.91 $20.39 $19.90 $20.20 $19.05 8,482,543
2017-02-02 $19.50 $19.78 $19.36 $19.73 $18.60 12,769,947
2017-02-01 $20.46 $20.68 $20.39 $20.47 $19.30 6,908,966
2017-01-31 $20.17 $20.23 $19.82 $19.91 $18.77 5,104,407
2017-01-30 $20.08 $20.12 $19.85 $20.11 $18.96 5,284,406
2017-01-27 $20.67 $20.70 $20.41 $20.46 $19.29 4,030,030
2017-01-26 $20.67 $20.86 $20.61 $20.80 $19.61 4,618,356
2017-01-25 $20.62 $20.94 $20.60 $20.85 $19.66 8,157,288
2017-01-24 $19.45 $19.96 $19.42 $19.83 $18.70 8,020,355
2017-01-23 $19.33 $19.38 $19.03 $19.24 $18.14 5,004,650
2017-01-20 $19.13 $19.29 $19.07 $19.18 $18.09 5,365,169
2017-01-19 $18.97 $19.02 $18.71 $18.88 $17.80 3,644,188
2017-01-18 $18.55 $18.77 $18.41 $18.74 $17.67 5,018,982
2017-01-17 $19.03 $19.06 $18.54 $18.56 $17.50 5,975,321
2017-01-13 $19.22 $19.40 $19.04 $19.18 $18.09 6,959,672
2017-01-12 $19.02 $19.09 $18.56 $18.72 $17.65 5,371,542
2017-01-11 $18.77 $19.16 $18.71 $19.13 $18.04 6,324,246
2017-01-10 $18.60 $18.78 $18.58 $18.67 $17.61 7,060,509
2017-01-09 $18.95 $19.18 $18.83 $19.05 $17.96 3,669,009
2017-01-06 $19.15 $19.39 $19.12 $19.27 $18.17 4,631,292
2017-01-05 $19.46 $19.57 $19.05 $19.26 $18.16 6,169,897
2017-01-04 $19.02 $19.63 $18.94 $19.57 $18.45 11,141,334
2017-01-03 $18.44 $18.54 $18.28 $18.43 $17.38 6,169,466
2016-12-30 $18.07 $18.23 $17.88 $18.10 $17.07 4,278,212
2016-12-29 $18.02 $18.06 $17.79 $17.82 $16.80 4,441,555
2016-12-28 $18.20 $18.26 $17.90 $17.92 $16.90 5,006,675
2016-12-27 $18.31 $18.44 $18.20 $18.37 $17.32 4,749,549
2016-12-23 $18.73 $18.79 $18.44 $18.63 $17.57 8,607,328
2016-12-22 $18.70 $18.76 $18.48 $18.54 $17.48 3,576,555
2016-12-21 $18.77 $18.84 $18.64 $18.71 $17.64 4,277,302
2016-12-20 $18.52 $19.04 $18.50 $19.01 $17.93 8,576,077
2016-12-19 $18.57 $18.79 $18.13 $18.26 $17.22 14,044,870
2016-12-16 $19.26 $19.30 $18.99 $19.01 $17.93 7,158,094
2016-12-15 $18.69 $19.12 $18.67 $18.94 $17.86 9,861,476
2016-12-14 $18.54 $18.89 $18.27 $18.67 $17.61 13,285,738
2016-12-13 $18.70 $18.86 $18.51 $18.66 $17.60 8,697,688
2016-12-12 $18.41 $18.52 $18.15 $18.31 $17.27 7,408,639
2016-12-09 $18.44 $18.48 $18.15 $18.28 $17.24 11,826,211
2016-12-08 $19.02 $19.23 $18.69 $19.04 $17.95 14,935,113
2016-12-07 $18.11 $18.93 $18.10 $18.67 $17.61 19,456,496
2016-12-06 $17.33 $18.30 $17.20 $18.29 $17.25 20,101,716
2016-12-05 $16.09 $16.68 $16.09 $16.66 $15.71 11,918,709
2016-12-02 $15.84 $15.98 $15.67 $15.74 $14.84 5,262,567
2016-12-01 $16.04 $16.20 $15.93 $16.06 $15.14 6,874,467
2016-11-30 $15.62 $15.84 $15.62 $15.80 $14.90 4,732,797
2016-11-29 $15.51 $15.65 $15.35 $15.54 $14.65 6,046,384
2016-11-28 $15.55 $15.59 $15.09 $15.11 $14.25 6,199,252
2016-11-25 $15.62 $15.78 $15.56 $15.75 $14.85 1,821,114
2016-11-23 $15.58 $15.85 $15.49 $15.79 $14.89 5,313,062
2016-11-22 $15.85 $15.96 $15.76 $15.92 $15.01 4,780,094
2016-11-21 $15.98 $16.14 $15.86 $16.03 $15.12 4,346,234
2016-11-18 $16.08 $16.10 $15.83 $15.91 $15.00 5,179,869
2016-11-17 $15.95 $16.11 $15.80 $16.09 $15.17 6,563,266
2016-11-16 $16.15 $16.24 $16.00 $16.07 $15.15 5,798,729
2016-11-15 $16.32 $16.57 $16.16 $16.55 $15.61 7,301,183
2016-11-14 $16.07 $16.67 $16.06 $16.64 $15.69 11,150,534
2016-11-11 $15.98 $16.24 $15.93 $16.19 $15.27 9,325,012
2016-11-10 $15.16 $15.89 $15.15 $15.73 $14.83 16,939,234
2016-11-09 $14.04 $14.87 $14.00 $14.76 $13.92 13,960,237
2016-11-08 $14.09 $14.30 $13.95 $14.24 $13.43 5,217,902
2016-11-07 $14.20 $14.27 $14.09 $14.22 $13.41 5,697,083
2016-11-04 $13.45 $13.63 $13.32 $13.45 $12.68 4,066,650
2016-11-03 $13.69 $13.81 $13.54 $13.57 $12.80 4,142,109
2016-11-02 $13.67 $13.74 $13.54 $13.60 $12.82 8,445,200
2016-11-01 $14.35 $14.36 $13.78 $13.93 $13.14 7,727,663
2016-10-31 $14.54 $14.55 $14.29 $14.39 $13.57 5,777,022
2016-10-28 $14.54 $14.74 $14.49 $14.62 $13.79 7,392,086
2016-10-27 $14.62 $14.66 $14.43 $14.49 $13.66 8,305,858
2016-10-26 $14.51 $14.59 $14.33 $14.56 $13.73 7,973,094
2016-10-25 $14.14 $14.38 $14.10 $14.27 $13.46 6,614,018
2016-10-24 $14.60 $14.66 $14.42 $14.48 $13.65 5,682,882
2016-10-21 $14.16 $14.35 $14.15 $14.31 $13.49 5,318,413
2016-10-20 $14.01 $14.60 $14.00 $14.37 $13.55 18,029,674
2016-10-19 $13.72 $13.90 $13.65 $13.86 $13.07 4,778,996
2016-10-18 $13.63 $13.75 $13.55 $13.72 $12.94 4,324,827
2016-10-17 $13.54 $13.54 $13.37 $13.39 $12.63 3,676,415
2016-10-14 $13.60 $13.69 $13.25 $13.43 $12.66 8,907,842
2016-10-13 $13.23 $13.42 $13.05 $13.36 $12.60 6,861,062
2016-10-12 $13.62 $13.73 $13.54 $13.60 $12.82 4,079,274
2016-10-11 $13.80 $13.84 $13.53 $13.62 $12.84 5,908,925
2016-10-10 $13.70 $14.04 $13.70 $13.90 $13.11 11,491,420
2016-10-07 $13.67 $13.96 $13.40 $13.64 $12.86 20,583,280
2016-10-06 $13.66 $13.68 $13.27 $13.53 $12.76 14,765,372
2016-10-05 $13.42 $13.62 $13.40 $13.59 $12.81 12,020,211
2016-10-04 $13.19 $13.40 $13.03 $13.33 $12.57 25,104,690
2016-10-03 $13.04 $13.14 $12.60 $12.98 $12.24 21,460,168
2016-09-30 $12.07 $13.28 $12.06 $13.09 $12.34 70,136,189
2016-09-29 $12.19 $12.35 $11.19 $11.48 $10.83 51,939,801
2016-09-28 $12.32 $12.32 $12.01 $12.30 $11.60 14,525,837
2016-09-27 $11.59 $11.97 $11.57 $11.92 $11.24 17,147,522
2016-09-26 $12.01 $12.05 $11.23 $11.85 $11.17 20,673,825
2016-09-23 $12.75 $12.83 $12.68 $12.75 $12.02 6,149,046
2016-09-22 $13.14 $13.23 $12.97 $13.00 $12.26 8,555,070
2016-09-21 $12.46 $12.68 $12.44 $12.68 $11.96 8,828,409
2016-09-20 $12.80 $12.80 $12.40 $12.42 $11.71 11,563,441
2016-09-19 $13.22 $13.23 $12.91 $12.97 $12.23 8,453,709
2016-09-16 $13.38 $13.48 $13.27 $13.38 $12.62 13,473,077
2016-09-15 $14.52 $14.83 $14.48 $14.76 $13.92 3,276,068
2016-09-14 $14.48 $14.72 $14.41 $14.52 $13.69 3,181,565
2016-09-13 $14.87 $14.91 $14.52 $14.59 $13.76 4,930,639
2016-09-12 $14.82 $15.16 $14.71 $15.11 $14.25 5,201,791
2016-09-09 $15.33 $15.43 $15.18 $15.26 $14.39 9,886,235
2016-09-08 $14.54 $14.81 $14.49 $14.79 $13.95 2,970,312
2016-09-07 $14.53 $14.64 $14.45 $14.54 $13.71 2,199,882
2016-09-06 $14.82 $14.82 $14.42 $14.46 $13.64 3,887,176
2016-09-02 $14.84 $14.92 $14.73 $14.90 $14.05 2,697,771
2016-09-01 $15.14 $15.20 $14.57 $14.69 $13.85 5,604,471
2016-08-31 $14.83 $14.96 $14.64 $14.75 $13.91 5,791,768
2016-08-30 $14.24 $14.41 $14.23 $14.39 $13.57 3,372,946
2016-08-29 $13.87 $13.97 $13.85 $13.92 $13.13 1,777,143
2016-08-26 $14.16 $14.28 $13.88 $13.98 $13.18 5,257,870
2016-08-25 $14.11 $14.17 $14.00 $14.02 $13.22 2,026,334
2016-08-24 $14.31 $14.36 $14.14 $14.19 $13.38 3,275,356
2016-08-23 $13.96 $14.06 $13.95 $14.00 $13.20 3,081,183
2016-08-22 $13.46 $13.62 $13.42 $13.51 $12.74 3,448,664
2016-08-19 $13.55 $13.63 $13.45 $13.55 $12.78 4,551,277
2016-08-18 $13.83 $14.02 $13.80 $13.97 $13.17 2,373,478
2016-08-17 $13.93 $14.00 $13.79 $13.97 $13.17 3,105,357
2016-08-16 $14.34 $14.38 $14.23 $14.23 $13.42 1,771,768
2016-08-15 $14.30 $14.35 $14.28 $14.35 $13.53 2,249,143
2016-08-12 $14.28 $14.32 $14.20 $14.25 $13.44 2,069,866
2016-08-11 $14.25 $14.34 $14.19 $14.23 $13.42 2,608,452
2016-08-10 $14.15 $14.31 $14.03 $14.22 $13.41 6,642,050
2016-08-09 $13.51 $13.78 $13.51 $13.73 $12.95 4,014,051
2016-08-08 $13.40 $13.50 $13.36 $13.47 $12.70 3,325,684
2016-08-05 $12.85 $13.16 $12.83 $13.15 $12.40 6,015,603
2016-08-04 $12.71 $12.80 $12.63 $12.70 $11.98 3,763,202
2016-08-03 $12.56 $12.71 $12.48 $12.69 $11.97 7,207,296
2016-08-02 $12.72 $12.79 $12.55 $12.58 $11.86 7,634,996
2016-08-01 $13.25 $13.27 $13.04 $13.07 $12.32 4,860,935
2016-07-29 $13.50 $13.53 $13.30 $13.44 $12.67 6,926,645
2016-07-28 $13.30 $13.32 $13.20 $13.25 $12.49 5,227,932
2016-07-27 $13.78 $13.88 $13.53 $13.63 $12.85 7,701,517
2016-07-26 $14.16 $14.24 $14.06 $14.18 $13.37 3,264,114
2016-07-25 $14.50 $14.57 $14.37 $14.40 $13.58 2,481,750
2016-07-22 $14.52 $14.55 $14.31 $14.35 $13.53 2,024,244
2016-07-21 $14.66 $14.79 $14.38 $14.44 $13.62 4,047,851
2016-07-20 $14.13 $14.32 $14.01 $14.30 $13.48 3,134,967
2016-07-19 $14.00 $14.08 $13.95 $14.01 $13.21 4,685,130
2016-07-18 $14.36 $14.61 $14.24 $14.54 $13.71 4,328,000
2016-07-15 $14.62 $14.62 $14.38 $14.43 $13.61 3,469,173
2016-07-14 $14.36 $14.62 $14.31 $14.54 $13.71 7,135,711
2016-07-13 $14.21 $14.26 $13.88 $13.95 $13.15 5,461,064
2016-07-12 $14.11 $14.24 $14.01 $14.10 $13.30 7,877,097
2016-07-11 $13.18 $13.40 $13.10 $13.30 $12.54 5,739,170
2016-07-08 $13.13 $13.14 $12.89 $12.97 $12.23 6,053,789
2016-07-07 $12.76 $12.91 $12.50 $12.60 $11.88 8,240,384
2016-07-06 $12.77 $12.99 $12.50 $12.97 $12.23 9,920,188
2016-07-05 $13.73 $13.76 $13.34 $13.40 $12.64 7,357,521
2016-07-01 $13.97 $14.07 $13.83 $13.91 $13.12 7,626,056
2016-06-30 $13.65 $13.90 $13.47 $13.73 $12.95 12,054,501
2016-06-29 $13.97 $14.12 $13.94 $14.09 $13.29 8,707,552
2016-06-28 $14.39 $14.46 $13.88 $14.17 $13.36 7,832,438
2016-06-27 $13.96 $13.99 $13.40 $13.87 $13.08 10,687,580
2016-06-24 $14.63 $15.31 $14.62 $14.72 $13.88 18,284,869
2016-06-23 $17.60 $17.86 $17.31 $17.84 $16.82 6,249,747
2016-06-22 $17.15 $17.22 $16.86 $16.87 $15.91 4,822,771
2016-06-21 $16.66 $16.88 $16.40 $16.81 $15.85 4,874,407
2016-06-20 $16.41 $16.45 $16.29 $16.30 $15.37 5,688,751
2016-06-17 $15.39 $15.67 $15.29 $15.62 $14.73 6,051,574
2016-06-16 $14.32 $14.92 $14.13 $14.90 $14.05 7,837,667
2016-06-15 $14.88 $15.16 $14.77 $14.82 $13.97 5,816,691
2016-06-14 $15.02 $15.17 $14.59 $14.73 $13.89 6,417,605
2016-06-13 $15.22 $15.53 $15.15 $15.18 $14.31 4,901,590
2016-06-10 $15.96 $16.00 $15.65 $15.74 $14.84 7,059,563
2016-06-09 $16.71 $16.83 $16.60 $16.71 $15.76 2,793,811
2016-06-08 $17.24 $17.36 $17.00 $17.05 $16.08 2,133,760
2016-06-07 $17.34 $17.46 $17.26 $17.27 $16.28 2,107,095
2016-06-06 $16.89 $17.19 $16.88 $17.14 $16.16 2,431,258
2016-06-03 $17.28 $17.30 $16.88 $17.06 $16.09 4,467,694
2016-06-02 $17.43 $17.62 $17.36 $17.54 $16.54 2,095,991
2016-06-01 $17.36 $17.62 $17.23 $17.62 $16.61 3,892,191
2016-05-31 $18.20 $18.26 $17.74 $17.80 $16.78 2,955,800
2016-05-27 $18.18 $18.31 $18.07 $18.13 $17.10 1,777,805
2016-05-26 $18.19 $18.23 $18.01 $18.05 $17.02 2,525,888
2016-05-25 $17.88 $18.08 $17.86 $17.99 $16.96 3,399,006
2016-05-24 $17.09 $17.39 $17.08 $17.37 $16.38 2,698,836
2016-05-23 $16.93 $17.13 $16.71 $16.93 $15.96 3,441,698
2016-05-20 $16.85 $17.05 $16.85 $16.91 $15.95 2,165,862
2016-05-19 $16.91 $17.07 $16.67 $16.79 $15.83 3,265,558
2016-05-18 $16.14 $16.80 $16.14 $16.75 $15.79 4,286,034
2016-05-17 $16.30 $16.44 $16.10 $16.16 $15.24 3,592,769
2016-05-16 $16.37 $16.47 $16.28 $16.37 $15.44 2,368,193
2016-05-13 $16.62 $16.75 $16.35 $16.39 $15.46 2,349,053
2016-05-12 $16.89 $17.02 $16.47 $16.60 $15.65 2,829,129
2016-05-11 $16.69 $16.93 $16.62 $16.70 $15.75 3,271,524
2016-05-10 $16.98 $17.18 $16.96 $17.15 $16.17 2,444,306
2016-05-09 $16.96 $17.03 $16.65 $16.72 $15.77 2,707,099
2016-05-06 $16.52 $16.99 $16.50 $16.91 $15.95 4,060,695
2016-05-05 $16.81 $16.88 $16.56 $16.67 $15.72 4,837,508
2016-05-04 $17.35 $17.57 $17.11 $17.20 $16.22 3,135,859
2016-05-03 $17.61 $17.62 $17.30 $17.34 $16.35 5,376,260
2016-05-02 $18.39 $18.53 $18.20 $18.48 $17.43 3,336,119
2016-04-29 $19.15 $19.26 $18.79 $18.96 $17.88 3,539,335
2016-04-28 $19.37 $19.70 $19.32 $19.46 $18.35 3,935,950
2016-04-27 $18.78 $19.06 $18.76 $19.02 $17.94 3,529,128
2016-04-26 $18.73 $18.73 $18.45 $18.64 $17.58 2,173,512
2016-04-25 $18.32 $18.36 $17.97 $18.14 $17.11 3,293,353
2016-04-22 $18.69 $18.96 $18.67 $18.89 $17.81 2,742,052
2016-04-21 $19.15 $19.16 $18.62 $18.67 $17.61 4,380,229
2016-04-20 $18.48 $18.74 $18.40 $18.72 $17.65 4,730,145
2016-04-19 $17.86 $17.95 $17.65 $17.84 $16.82 3,407,893
2016-04-18 $17.45 $17.78 $17.40 $17.69 $16.68 2,847,024
2016-04-15 $17.32 $17.38 $17.23 $17.30 $16.31 2,220,769
2016-04-14 $17.41 $17.43 $17.17 $17.28 $16.29 3,957,767
2016-04-13 $16.99 $17.38 $16.99 $17.36 $16.37 6,804,618
2016-04-12 $15.78 $16.08 $15.48 $16.00 $15.09 5,476,806
2016-04-11 $16.15 $16.25 $15.91 $15.92 $15.01 3,514,996
2016-04-08 $16.00 $16.09 $15.81 $15.87 $14.96 3,583,284
2016-04-07 $15.78 $15.83 $15.31 $15.41 $14.53 5,395,748
2016-04-06 $15.94 $16.20 $15.90 $16.16 $15.24 3,026,192
2016-04-05 $16.08 $16.15 $15.91 $15.93 $15.02 4,439,557
2016-04-04 $16.81 $16.98 $16.69 $16.74 $15.79 3,588,824
2016-04-01 $16.91 $17.11 $16.90 $17.07 $16.10 3,216,824
2016-03-31 $16.98 $17.21 $16.92 $16.94 $15.97 3,578,883
2016-03-30 $17.22 $17.42 $17.10 $17.12 $16.14 4,405,389
2016-03-29 $17.10 $17.49 $16.99 $17.45 $16.45 2,583,632
2016-03-28 $17.65 $17.71 $17.43 $17.61 $16.61 1,647,891
2016-03-24 $17.44 $17.62 $17.33 $17.54 $16.54 4,046,561
2016-03-23 $18.50 $18.57 $17.99 $18.00 $16.97 3,228,878
2016-03-22 $18.53 $18.81 $18.46 $18.71 $17.64 2,991,961
2016-03-21 $19.19 $19.35 $19.00 $19.07 $17.98 2,314,967
2016-03-18 $19.47 $19.59 $19.09 $19.27 $18.17 2,716,452
2016-03-17 $18.96 $19.24 $18.81 $19.12 $18.03 3,618,618
2016-03-16 $18.91 $19.34 $18.82 $19.31 $18.21 5,348,004
2016-03-15 $20.07 $20.16 $19.90 $20.15 $19.00 2,347,772
2016-03-14 $20.62 $20.70 $20.43 $20.59 $19.42 2,893,415
2016-03-11 $20.23 $20.64 $20.12 $20.62 $19.44 5,482,601
2016-03-10 $19.65 $19.98 $18.92 $19.27 $18.17 10,215,321
2016-03-09 $19.16 $19.20 $18.75 $18.98 $17.90 2,369,432
2016-03-08 $19.46 $19.46 $18.99 $19.00 $17.92 3,784,744
2016-03-07 $19.08 $19.56 $19.06 $19.47 $18.36 3,019,545
2016-03-04 $19.58 $19.90 $19.48 $19.65 $18.53 3,810,308
2016-03-03 $19.44 $19.54 $19.22 $19.51 $18.40 4,193,432
2016-03-02 $18.25 $18.72 $18.19 $18.72 $17.65 3,397,715
2016-03-01 $17.46 $17.97 $17.31 $17.91 $16.89 3,161,936
2016-02-29 $17.36 $17.43 $17.17 $17.19 $16.21 3,231,676
2016-02-26 $17.31 $17.52 $17.17 $17.32 $16.33 3,141,417
2016-02-25 $16.52 $16.82 $16.39 $16.77 $15.81 2,556,157
2016-02-24 $16.31 $16.48 $16.07 $16.44 $15.50 4,342,482
2016-02-23 $17.24 $17.25 $16.68 $16.68 $15.73 2,838,378
2016-02-22 $17.11 $17.43 $17.09 $17.39 $16.40 1,931,905
2016-02-19 $16.86 $16.99 $16.63 $16.90 $15.94 3,525,269
2016-02-18 $17.64 $17.65 $17.07 $17.09 $16.12 3,338,822
2016-02-17 $17.51 $18.10 $17.51 $17.93 $16.91 4,157,541
2016-02-16 $16.94 $17.29 $16.74 $17.16 $16.18 5,161,319
2016-02-12 $16.98 $17.43 $16.49 $17.38 $16.39 8,623,098
2016-02-11 $15.53 $15.93 $15.19 $15.51 $14.63 9,292,514
2016-02-10 $16.18 $16.78 $15.98 $16.21 $15.29 8,467,113
2016-02-09 $14.83 $15.68 $14.78 $15.38 $14.50 10,434,046
2016-02-08 $16.10 $16.10 $15.08 $15.54 $14.65 8,133,651
2016-02-05 $17.14 $17.20 $16.84 $16.89 $15.93 3,894,295
2016-02-04 $16.66 $17.15 $16.63 $16.96 $15.99 4,107,603
2016-02-03 $16.73 $16.73 $16.12 $16.65 $15.70 8,412,488
2016-02-02 $17.23 $17.25 $16.90 $16.94 $15.97 3,800,601
2016-02-01 $17.86 $17.90 $17.68 $17.84 $16.82 2,086,045
2016-01-29 $17.76 $17.91 $17.62 $17.89 $16.87 2,087,293
2016-01-28 $17.95 $18.04 $17.61 $17.76 $16.75 2,854,243
2016-01-27 $18.46 $18.74 $18.31 $18.42 $17.37 2,559,102
2016-01-26 $18.34 $18.66 $18.26 $18.66 $17.60 2,129,968
2016-01-25 $18.14 $18.22 $17.84 $17.87 $16.85 3,192,533
2016-01-22 $19.15 $19.29 $18.94 $19.06 $17.97 2,542,629
2016-01-21 $18.18 $18.79 $18.05 $18.58 $17.52 8,222,902
2016-01-20 $19.74 $19.83 $19.09 $19.33 $18.23 7,182,375
2016-01-19 $20.68 $20.73 $20.23 $20.42 $19.26 3,303,903
2016-01-15 $20.96 $21.18 $20.73 $20.96 $19.76 3,595,102
2016-01-14 $21.83 $22.17 $21.49 $22.01 $20.75 3,468,953
2016-01-13 $23.10 $23.15 $22.15 $22.17 $20.91 2,838,160
2016-01-12 $23.03 $23.13 $22.64 $22.93 $21.62 1,777,292
2016-01-11 $22.75 $22.77 $22.40 $22.68 $21.39 2,476,096
2016-01-08 $22.82 $22.86 $22.08 $22.10 $20.84 2,341,227
2016-01-07 $22.75 $23.10 $22.67 $22.72 $21.42 2,469,382
2016-01-06 $23.12 $23.28 $23.03 $23.14 $21.82 1,393,241
2016-01-05 $23.61 $23.62 $23.24 $23.48 $22.14 1,264,719
2016-01-04 $23.17 $23.49 $23.02 $23.49 $22.15 2,753,943
2015-12-31 $24.34 $24.40 $24.14 $24.15 $22.77 1,103,740
2015-12-30 $24.72 $24.72 $24.46 $24.47 $23.07 1,033,586
2015-12-29 $24.80 $24.92 $24.66 $24.87 $23.45 1,469,452
2015-12-28 $24.51 $24.54 $24.36 $24.46 $23.06 1,176,991
2015-12-24 $24.30 $24.57 $24.30 $24.50 $23.10 440,736
2015-12-23 $24.31 $24.48 $24.24 $24.46 $23.06 1,512,288
2015-12-22 $23.60 $23.83 $23.47 $23.80 $22.44 1,329,317
2015-12-21 $23.74 $23.86 $23.50 $23.65 $22.30 1,294,797
2015-12-18 $23.56 $23.64 $23.31 $23.33 $22.00 1,595,838
2015-12-17 $23.91 $23.95 $23.52 $23.62 $22.27 1,763,671
2015-12-16 $23.54 $23.93 $23.38 $23.85 $22.49 2,286,809
2015-12-15 $23.50 $23.60 $23.34 $23.37 $22.04 1,901,308
2015-12-14 $23.48 $23.56 $22.83 $23.13 $21.81 1,933,887
2015-12-11 $23.58 $23.61 $23.13 $23.18 $21.86 2,610,640
2015-12-10 $24.33 $24.46 $24.22 $24.29 $22.90 1,611,749
2015-12-09 $24.37 $24.79 $24.25 $24.44 $23.05 1,555,855
2015-12-08 $24.55 $24.63 $24.34 $24.42 $23.03 2,083,934
2015-12-07 $25.26 $25.29 $24.99 $25.23 $23.79 1,850,026
2015-12-04 $25.27 $25.55 $25.20 $25.49 $24.04 1,316,556
2015-12-03 $25.85 $25.86 $25.32 $25.35 $23.90 2,351,098
2015-12-02 $25.73 $25.83 $25.33 $25.41 $23.96 1,396,932
2015-12-01 $26.05 $26.18 $25.93 $26.18 $24.69 1,917,560
2015-11-30 $25.83 $25.86 $25.65 $25.69 $24.22 1,520,236
2015-11-27 $25.38 $25.46 $25.31 $25.37 $23.92 414,382
2015-11-25 $25.37 $25.55 $25.30 $25.38 $23.93 812,239
2015-11-24 $25.18 $25.36 $25.10 $25.32 $23.88 1,322,691
2015-11-23 $25.71 $25.77 $25.39 $25.45 $24.00 1,567,433
2015-11-20 $26.35 $26.36 $25.85 $25.88 $24.40 988,486
2015-11-19 $26.49 $26.61 $26.38 $26.45 $24.94 1,276,203
2015-11-18 $25.90 $26.18 $25.85 $26.14 $24.65 1,484,698
2015-11-17 $25.50 $25.66 $25.39 $25.42 $23.97 1,311,433
2015-11-16 $25.35 $25.62 $25.26 $25.60 $24.14 1,147,060
2015-11-13 $25.63 $25.70 $25.36 $25.51 $24.05 1,496,312
2015-11-12 $26.10 $26.26 $26.00 $26.01 $24.53 1,467,640
2015-11-11 $26.75 $26.75 $26.36 $26.53 $25.02 1,472,588
2015-11-10 $26.77 $26.83 $26.56 $26.76 $25.23 1,590,781
2015-11-09 $27.64 $27.67 $27.14 $27.25 $25.70 1,412,849
2015-11-06 $27.62 $27.75 $27.37 $27.69 $26.11 1,338,538
2015-11-05 $27.70 $27.80 $27.35 $27.52 $25.95 987,732
2015-11-04 $27.93 $28.00 $27.61 $27.74 $26.16 1,515,095
2015-11-03 $28.14 $28.43 $28.14 $28.37 $26.75 1,185,266
2015-11-02 $28.73 $28.82 $28.41 $28.54 $26.91 1,594,492
2015-10-30 $28.03 $28.14 $27.88 $27.95 $26.36 1,900,854
2015-10-29 $28.15 $28.33 $27.68 $27.89 $26.30 4,625,013
2015-10-28 $29.99 $30.73 $29.91 $30.31 $28.58 3,154,142
2015-10-27 $30.34 $30.43 $30.14 $30.20 $28.48 1,517,533
2015-10-26 $30.04 $30.36 $30.00 $30.35 $28.62 1,465,853
2015-10-23 $30.55 $30.82 $30.45 $30.75 $29.00 1,488,405
2015-10-22 $30.04 $30.49 $29.98 $30.31 $28.58 1,537,930
2015-10-21 $30.12 $30.21 $29.79 $29.80 $28.10 1,340,008
2015-10-20 $30.00 $30.27 $29.96 $30.12 $28.40 1,344,637
2015-10-19 $30.28 $30.59 $29.61 $30.30 $28.57 4,088,387
2015-10-16 $29.57 $29.66 $29.41 $29.58 $27.89 1,348,706
2015-10-15 $29.03 $29.33 $28.95 $29.29 $27.62 1,153,763
2015-10-14 $29.01 $29.34 $28.76 $28.90 $27.25 1,985,554
2015-10-13 $28.49 $29.13 $28.48 $28.78 $27.14 1,171,111
2015-10-12 $29.13 $29.26 $29.07 $29.14 $27.48 1,195,066
2015-10-09 $29.24 $29.66 $29.15 $29.34 $27.67 3,753,664
2015-10-08 $28.46 $28.57 $28.07 $28.39 $26.77 4,439,881
2015-10-07 $28.89 $29.13 $28.58 $28.79 $27.15 2,407,113
2015-10-06 $28.07 $28.52 $28.06 $28.40 $26.78 1,431,907
2015-10-05 $28.04 $28.30 $27.99 $28.20 $26.59 2,500,061
2015-10-02 $26.72 $27.15 $26.63 $27.14 $25.59 2,982,657
2015-10-01 $26.65 $26.74 $26.21 $26.52 $25.01 3,254,623
2015-09-30 $26.98 $27.07 $26.63 $26.96 $25.42 2,398,582
2015-09-29 $26.28 $26.58 $26.04 $26.54 $25.03 2,937,039
2015-09-28 $26.74 $26.76 $26.18 $26.21 $24.71 3,606,363
2015-09-25 $27.55 $27.71 $27.26 $27.41 $25.85 2,420,636
2015-09-24 $27.20 $27.49 $27.04 $27.41 $25.85 3,629,871
2015-09-23 $27.61 $27.62 $27.19 $27.34 $25.78 1,421,869
2015-09-22 $27.77 $27.81 $27.41 $27.61 $26.04 2,300,685
2015-09-21 $28.56 $28.71 $28.33 $28.51 $26.88 1,545,309
2015-09-18 $28.56 $28.75 $28.38 $28.45 $26.83 2,966,120
2015-09-17 $29.81 $30.23 $29.66 $29.80 $28.10 3,199,659
2015-09-16 $29.28 $29.49 $29.19 $29.46 $27.78 1,224,857
2015-09-15 $29.30 $29.69 $29.24 $29.63 $27.94 1,677,361
2015-09-14 $29.03 $29.33 $28.81 $29.14 $27.48 1,916,187
2015-09-11 $29.05 $29.23 $28.99 $29.22 $27.55 803,657
2015-09-10 $28.97 $29.37 $28.91 $29.24 $27.57 1,254,848
2015-09-09 $29.64 $29.68 $28.93 $28.97 $27.32 1,788,041
2015-09-08 $29.56 $29.63 $29.25 $29.49 $27.81 1,881,297
2015-09-04 $28.31 $28.43 $28.16 $28.31 $26.70 2,279,191
2015-09-03 $29.37 $29.78 $29.19 $29.26 $27.59 2,121,625
2015-09-02 $29.11 $29.15 $28.58 $29.00 $27.35 1,948,689
2015-09-01 $28.78 $28.89 $28.48 $28.66 $27.03 2,747,516
2015-08-31 $29.43 $29.68 $29.25 $29.50 $27.82 2,553,470
2015-08-28 $29.50 $29.69 $29.32 $29.67 $27.98 3,192,396
2015-08-27 $29.84 $30.16 $29.59 $30.06 $28.35 3,641,694
2015-08-26 $29.76 $29.82 $29.08 $29.80 $28.10 3,531,737
2015-08-25 $29.88 $30.03 $28.93 $29.01 $27.36 5,011,904
2015-08-24 $28.57 $29.22 $27.85 $28.41 $26.79 7,321,137
2015-08-21 $30.38 $30.60 $29.65 $29.71 $28.02 3,503,570
2015-08-20 $31.08 $31.09 $30.41 $30.45 $28.71 2,387,464
2015-08-19 $31.49 $31.68 $31.25 $31.48 $29.68 1,353,687
2015-08-18 $31.87 $31.91 $31.67 $31.79 $29.98 1,696,791
2015-08-17 $31.76 $32.15 $31.65 $32.14 $30.31 1,799,701
2015-08-14 $32.11 $32.41 $32.10 $32.41 $30.56 1,313,179
2015-08-13 $32.67 $32.86 $32.58 $32.74 $30.87 1,344,010
2015-08-12 $32.74 $32.90 $32.32 $32.88 $31.00 2,076,933
2015-08-11 $33.66 $33.69 $33.25 $33.52 $31.61 1,186,955
2015-08-10 $33.67 $34.05 $33.65 $34.04 $32.10 809,381
2015-08-07 $33.67 $33.80 $33.55 $33.77 $31.84 1,128,144
2015-08-06 $34.05 $34.08 $33.76 $33.94 $32.00 1,164,857
2015-08-05 $34.09 $34.18 $33.92 $34.06 $32.12 1,854,297
2015-08-04 $34.11 $34.24 $33.91 $34.02 $32.08 1,500,078
2015-08-03 $35.30 $35.30 $34.61 $34.88 $32.89 1,989,819
2015-07-31 $35.25 $35.38 $34.99 $35.02 $33.02 2,570,403
2015-07-30 $34.49 $34.83 $34.18 $34.75 $32.77 3,419,819
2015-07-29 $33.14 $33.67 $33.14 $33.50 $31.59 1,807,256
2015-07-28 $33.06 $33.27 $32.80 $33.24 $31.34 947,497
2015-07-27 $32.80 $32.92 $32.60 $32.71 $30.84 2,004,436
2015-07-24 $33.83 $33.94 $33.15 $33.22 $31.33 3,309,765
2015-07-23 $34.06 $34.09 $33.74 $33.83 $31.90 1,970,473
2015-07-22 $33.41 $33.63 $33.35 $33.43 $31.52 3,144,348
2015-07-21 $33.33 $33.50 $33.27 $33.40 $31.49 1,317,691
2015-07-20 $33.46 $33.61 $33.34 $33.43 $31.52 2,776,278
2015-07-17 $33.02 $33.06 $32.86 $33.05 $31.16 1,279,086
2015-07-16 $33.19 $33.36 $33.14 $33.21 $31.32 1,672,053
2015-07-15 $32.87 $32.97 $32.60 $32.73 $30.86 1,606,791
2015-07-14 $32.60 $32.74 $32.50 $32.65 $30.79 1,505,393
2015-07-13 $32.52 $32.64 $32.33 $32.44 $30.59 2,331,156
2015-07-10 $32.00 $32.00 $31.67 $31.91 $30.09 3,117,515
2015-07-09 $30.33 $30.44 $30.03 $30.16 $28.44 2,089,648
2015-07-08 $29.75 $29.92 $29.42 $29.52 $27.84 1,787,024
2015-07-07 $29.70 $30.26 $29.18 $30.15 $28.43 3,419,113
2015-07-06 $29.90 $30.46 $29.87 $30.17 $28.45 3,133,053
2015-07-02 $31.55 $31.56 $31.32 $31.52 $29.72 1,445,418
2015-07-01 $31.29 $31.54 $31.01 $31.15 $29.37 2,854,565
2015-06-30 $30.67 $30.68 $29.97 $30.16 $28.44 2,795,135
2015-06-29 $30.65 $30.86 $30.08 $30.10 $28.38 4,385,719

Deutsche Bank AG (DB) News Headlines

Wall Street earnings estimates are too high given recession expectations, Deutsche Bank says

Investors are expecting mega cap growth and tech stocks to grow earnings at prior levels even as Deutsche Bank believes earnings could go flat.

cnbc.com June 15, 2022

New ECB tool allows three big rate hikes in 2022-Deutsche Bank

The European Central Bank's decision to create a new tool to contain strain in euro area bond markets paves the way for it to deliver three, 50 basis…

reuters.com June 16, 2022

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

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

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

Nuvestan Logo

© Nuvestan Inc.