Denny`s Corp (DENN) Exchange: NASDAQ

Data as of July 15, 2024

$6.94 ($0.41) 6.28%

Denny`s Corp - Daily Information
Click for more stock information on Denny`s Corp.
Daily Information Data
Date July 15, 2024
Open $6.62
Previous Close $6.94
High $7.07
Low $6.59
Adjusted Open $6.62
Previous Adjusted Close $6.94
Adjusted High $7.07
Adjusted Low $6.59

About Denny`s Corp (DENN)

Denny's is America's largest full-service restaurant chain with nearly 1,700 franchised and company-operated diner-style restaurants in the United States, Canada, Costa Rica, El Salvador, Guam, Honduras, Mexico, Puerto Rico, and the U.S. Virgin Islands. Since its inception in 1953, Denny's has been bringing big, hearty meals to all parts of the country for a great price. The company's revenues have grown from $506.5 million in 2000 to $1.25 billion in 2019 as it continues to roll out new locations and expand its reach.

Historical Stock Data for Denny`s Corp (DENN)

Date Open High Low Close Adj.Close Volume
2024-07-11 $6.62 $7.07 $6.59 $6.94 $6.94 550,911
2024-07-10 $6.49 $6.56 $6.41 $6.53 $6.53 399,801
2024-07-09 $6.60 $6.68 $6.46 $6.49 $6.49 624,084
2024-07-08 $6.60 $6.74 $6.56 $6.59 $6.59 485,904
2024-07-05 $6.47 $6.55 $6.44 $6.53 $6.53 661,009
2024-07-03 $6.76 $6.77 $6.46 $6.47 $6.47 456,501
2024-07-02 $6.74 $6.86 $6.73 $6.77 $6.77 562,690
2024-07-01 $7.12 $7.20 $6.54 $6.68 $6.68 611,246
2024-06-28 $7.07 $7.17 $7.03 $7.10 $7.10 1,370,650
2024-06-27 $6.92 $7.08 $6.86 $7.06 $7.06 398,423
2024-06-26 $6.87 $6.97 $6.77 $6.90 $6.90 662,824
2024-06-25 $7.08 $7.18 $6.92 $6.92 $6.92 522,607
2024-06-24 $7.05 $7.20 $6.99 $7.11 $7.11 614,717
2024-06-21 $7.12 $7.28 $7.03 $7.06 $7.06 1,147,411
2024-06-20 $6.56 $7.20 $6.52 $7.12 $7.12 1,002,448
2024-06-18 $6.65 $6.69 $6.41 $6.43 $6.43 975,490
2024-06-17 $6.46 $6.67 $6.33 $6.64 $6.64 1,642,277
2024-06-14 $6.55 $6.58 $6.46 $6.52 $6.52 1,361,616
2024-06-13 $6.59 $6.71 $6.54 $6.58 $6.58 815,044
2024-06-12 $6.77 $6.93 $6.62 $6.62 $6.62 505,833
2024-06-11 $6.70 $6.73 $6.55 $6.60 $6.60 597,897
2024-06-10 $6.90 $6.90 $6.67 $6.75 $6.75 560,155
2024-06-07 $7.07 $7.15 $6.92 $6.94 $6.94 430,607
2024-06-06 $7.20 $7.28 $7.12 $7.16 $7.16 351,814
2024-06-05 $7.34 $7.38 $7.21 $7.25 $7.25 473,295
2024-06-04 $7.44 $7.46 $7.27 $7.31 $7.31 414,247
2024-06-03 $7.32 $7.51 $7.27 $7.49 $7.49 512,329
2024-05-31 $7.04 $7.31 $7.01 $7.30 $7.30 783,517
2024-05-30 $6.90 $6.99 $6.84 $6.96 $6.96 629,441
2024-05-29 $6.93 $6.95 $6.77 $6.82 $6.82 480,621
2024-05-28 $7.06 $7.17 $6.98 $7.00 $7.00 517,734
2024-05-24 $7.20 $7.25 $7.04 $7.06 $7.06 571,949
2024-05-23 $7.25 $7.34 $7.10 $7.15 $7.15 693,298
2024-05-22 $7.33 $7.45 $7.24 $7.28 $7.28 591,066
2024-05-21 $7.77 $7.78 $7.35 $7.37 $7.37 453,194
2024-05-20 $7.83 $7.84 $7.65 $7.74 $7.74 683,561
2024-05-17 $8.09 $8.10 $7.78 $7.79 $7.79 602,006
2024-05-16 $8.22 $8.25 $8.13 $8.14 $8.14 528,316
2024-05-15 $8.26 $8.26 $8.07 $8.17 $8.17 297,452
2024-05-14 $8.17 $8.27 $8.05 $8.17 $8.17 583,677
2024-05-13 $8.19 $8.30 $8.04 $8.06 $8.06 496,901
2024-05-10 $8.06 $8.17 $8.03 $8.15 $8.15 602,456
2024-05-09 $8.19 $8.24 $7.98 $7.99 $7.99 646,931
2024-05-08 $7.99 $8.15 $7.93 $8.15 $8.15 456,532
2024-05-07 $8.10 $8.25 $7.99 $7.99 $7.99 649,858
2024-05-06 $8.18 $8.29 $8.07 $8.11 $8.11 413,164
2024-05-03 $8.21 $8.30 $8.09 $8.09 $8.09 750,263
2024-05-02 $8.07 $8.19 $7.95 $8.06 $8.06 864,468
2024-05-01 $7.88 $8.13 $7.83 $8.04 $8.04 1,009,726
2024-04-30 $8.19 $8.23 $8.01 $8.02 $8.02 478,045
2024-04-29 $8.11 $8.26 $8.11 $8.21 $8.21 639,797
2024-04-26 $8.24 $8.40 $8.06 $8.07 $8.07 759,094
2024-04-25 $8.30 $8.34 $8.22 $8.25 $8.25 288,877
2024-04-24 $8.29 $8.41 $8.23 $8.38 $8.38 331,424
2024-04-23 $8.23 $8.41 $8.23 $8.35 $8.35 339,241
2024-04-22 $8.23 $8.33 $8.12 $8.20 $8.20 332,688
2024-04-19 $8.00 $8.19 $8.00 $8.17 $8.17 309,959
2024-04-18 $8.13 $8.13 $8.03 $8.06 $8.06 414,850
2024-04-17 $8.29 $8.35 $8.12 $8.13 $8.13 421,086
2024-04-16 $8.31 $8.32 $8.18 $8.25 $8.25 379,916
2024-04-15 $8.39 $8.50 $8.18 $8.30 $8.30 860,495
2024-04-12 $8.48 $8.55 $8.37 $8.41 $8.41 542,959
2024-04-11 $8.47 $8.51 $8.32 $8.50 $8.50 444,923
2024-04-10 $8.46 $8.54 $8.33 $8.48 $8.48 411,361
2024-04-09 $8.77 $8.83 $8.58 $8.66 $8.66 348,237
2024-04-08 $8.44 $8.81 $8.44 $8.78 $8.78 810,813
2024-04-05 $8.44 $8.50 $8.35 $8.44 $8.44 457,425
2024-04-04 $8.75 $8.85 $8.46 $8.49 $8.49 479,427
2024-04-03 $8.78 $8.81 $8.65 $8.72 $8.72 455,180
2024-04-02 $8.81 $8.83 $8.59 $8.77 $8.77 503,516
2024-04-01 $8.96 $9.01 $8.86 $8.92 $8.92 398,554
2024-03-28 $9.04 $9.25 $8.91 $8.96 $8.96 388,929
2024-03-27 $8.70 $9.06 $8.69 $9.06 $9.06 428,370
2024-03-26 $8.64 $8.78 $8.59 $8.64 $8.64 443,211
2024-03-25 $8.66 $8.72 $8.46 $8.55 $8.55 518,874
2024-03-22 $9.01 $9.04 $8.61 $8.64 $8.64 510,821
2024-03-21 $9.09 $9.11 $8.92 $8.95 $8.95 472,332
2024-03-20 $9.00 $9.16 $8.95 $9.11 $9.11 340,309
2024-03-19 $8.81 $9.02 $8.81 $9.00 $9.00 331,423
2024-03-18 $8.92 $8.94 $8.78 $8.80 $8.80 312,215
2024-03-15 $8.86 $9.02 $8.76 $8.92 $8.92 558,474
2024-03-14 $8.92 $9.00 $8.81 $8.93 $8.93 379,647
2024-03-13 $9.18 $9.27 $8.90 $8.92 $8.92 335,088
2024-03-12 $9.12 $9.30 $9.06 $9.18 $9.18 303,516
2024-03-11 $9.30 $9.36 $9.11 $9.16 $9.16 302,674
2024-03-08 $9.42 $9.53 $9.30 $9.32 $9.32 369,837
2024-03-07 $9.35 $9.39 $9.29 $9.33 $9.33 267,313
2024-03-06 $9.17 $9.32 $9.10 $9.28 $9.28 397,257
2024-03-05 $9.15 $9.26 $9.11 $9.15 $9.15 390,194
2024-03-04 $9.22 $9.40 $9.16 $9.16 $9.16 385,185
2024-03-01 $9.22 $9.34 $9.10 $9.19 $9.19 414,267
2024-02-29 $9.32 $9.35 $9.11 $9.23 $9.23 425,792
2024-02-28 $9.20 $9.37 $9.19 $9.22 $9.22 383,828
2024-02-27 $9.32 $9.40 $9.22 $9.26 $9.26 465,544
2024-02-26 $9.21 $9.29 $9.14 $9.25 $9.25 672,967
2024-02-23 $9.08 $9.32 $9.04 $9.18 $9.18 452,554
2024-02-22 $9.11 $9.23 $9.05 $9.12 $9.12 449,344
2024-02-21 $9.15 $9.32 $9.01 $9.11 $9.11 438,677
2024-02-20 $9.25 $9.40 $9.12 $9.14 $9.14 652,977
2024-02-16 $9.37 $9.52 $9.28 $9.32 $9.32 589,368
2024-02-15 $9.32 $9.56 $9.30 $9.47 $9.47 588,896
2024-02-14 $9.04 $9.53 $8.87 $9.30 $9.30 1,255,859
2024-02-13 $10.05 $10.13 $9.86 $9.91 $9.91 636,285
2024-02-12 $10.37 $10.53 $10.31 $10.34 $10.34 471,104
2024-02-09 $10.28 $10.38 $10.19 $10.37 $10.37 429,965
2024-02-08 $10.08 $10.30 $10.04 $10.30 $10.30 355,662
2024-02-07 $10.18 $10.33 $10.02 $10.04 $10.04 397,101
2024-02-06 $10.24 $10.39 $10.05 $10.17 $10.17 411,355
2024-02-05 $10.47 $10.47 $10.17 $10.26 $10.26 444,652
2024-02-02 $10.74 $10.74 $10.47 $10.57 $10.57 526,590
2024-02-01 $10.72 $10.88 $10.36 $10.86 $10.86 751,962
2024-01-31 $10.85 $10.97 $10.61 $10.63 $10.63 514,509
2024-01-30 $11.12 $11.12 $10.86 $10.86 $10.86 391,227
2024-01-29 $10.89 $11.16 $10.81 $11.14 $11.14 368,653
2024-01-26 $10.92 $10.97 $10.74 $10.86 $10.86 421,309
2024-01-25 $10.91 $10.93 $10.75 $10.87 $10.87 347,606
2024-01-24 $10.88 $10.88 $10.65 $10.73 $10.73 361,650
2024-01-23 $11.00 $11.08 $10.74 $10.80 $10.80 407,991
2024-01-22 $10.93 $10.99 $10.81 $10.95 $10.95 600,573
2024-01-19 $10.85 $10.85 $10.71 $10.74 $10.74 739,567
2024-01-18 $10.51 $10.80 $10.48 $10.78 $10.78 571,804
2024-01-17 $10.20 $10.47 $10.15 $10.45 $10.45 438,166
2024-01-16 $10.37 $10.44 $10.24 $10.33 $10.33 514,290
2024-01-12 $10.75 $10.87 $10.40 $10.43 $10.43 595,963
2024-01-11 $10.64 $10.69 $10.47 $10.62 $10.62 512,769
2024-01-10 $10.54 $10.69 $10.51 $10.64 $10.64 407,465
2024-01-09 $10.52 $10.87 $10.50 $10.59 $10.59 555,171
2024-01-08 $10.36 $10.85 $10.30 $10.67 $10.67 1,146,754
2024-01-05 $10.49 $10.68 $10.39 $10.39 $10.39 752,734
2024-01-04 $10.36 $10.56 $10.30 $10.49 $10.49 558,508
2024-01-03 $10.78 $10.80 $10.39 $10.40 $10.40 436,466
2024-01-02 $10.79 $10.93 $10.75 $10.82 $10.82 604,606
2023-12-29 $10.86 $11.01 $10.84 $10.88 $10.88 379,714
2023-12-28 $10.85 $10.96 $10.81 $10.86 $10.86 365,670
2023-12-27 $10.97 $10.97 $10.83 $10.91 $10.91 322,565
2023-12-26 $10.68 $10.94 $10.62 $10.93 $10.93 346,699
2023-12-22 $10.71 $10.74 $10.59 $10.67 $10.67 351,886
2023-12-21 $10.52 $10.78 $10.51 $10.68 $10.68 442,910
2023-12-20 $10.67 $10.75 $10.40 $10.40 $10.40 396,145
2023-12-19 $10.56 $10.76 $10.50 $10.65 $10.65 469,047
2023-12-18 $10.60 $10.66 $10.38 $10.51 $10.51 675,751
2023-12-15 $10.98 $10.98 $10.58 $10.59 $10.59 1,403,656
2023-12-14 $10.88 $11.02 $10.78 $10.93 $10.93 590,800
2023-12-13 $10.46 $10.79 $10.33 $10.79 $10.79 538,534
2023-12-12 $10.51 $10.59 $10.43 $10.48 $10.48 445,685
2023-12-11 $10.32 $10.53 $10.31 $10.51 $10.51 481,721
2023-12-08 $10.23 $10.31 $10.20 $10.30 $10.30 394,850
2023-12-07 $10.00 $10.28 $9.93 $10.28 $10.28 495,043
2023-12-06 $9.97 $10.20 $9.95 $9.99 $9.99 522,570
2023-12-05 $9.98 $9.98 $9.77 $9.83 $9.83 387,919
2023-12-04 $9.93 $10.13 $9.90 $9.96 $9.96 747,040
2023-12-01 $9.47 $9.93 $9.42 $9.91 $9.91 484,471
2023-11-30 $9.51 $9.61 $9.37 $9.49 $9.49 618,973
2023-11-29 $9.78 $9.81 $9.53 $9.54 $9.54 368,833
2023-11-28 $9.80 $9.81 $9.51 $9.71 $9.71 420,891
2023-11-27 $9.63 $9.81 $9.56 $9.79 $9.79 567,588
2023-11-24 $9.72 $9.79 $9.61 $9.68 $9.68 209,386
2023-11-22 $9.76 $10.02 $9.72 $9.74 $9.74 759,241
2023-11-21 $9.51 $9.78 $9.44 $9.74 $9.74 639,072
2023-11-20 $9.78 $9.81 $9.54 $9.55 $9.55 718,848
2023-11-17 $9.83 $9.88 $9.63 $9.73 $9.73 800,352
2023-11-16 $9.78 $9.83 $9.62 $9.74 $9.74 857,316
2023-11-15 $9.28 $9.89 $9.27 $9.73 $9.73 1,521,967
2023-11-14 $8.95 $9.29 $8.95 $9.27 $9.27 701,242
2023-11-13 $8.68 $8.79 $8.64 $8.70 $8.70 397,934
2023-11-10 $8.75 $8.82 $8.64 $8.75 $8.75 433,005
2023-11-09 $8.92 $8.95 $8.72 $8.74 $8.74 438,166
2023-11-08 $8.92 $8.98 $8.82 $8.86 $8.86 384,228
2023-11-07 $9.03 $9.07 $8.85 $8.89 $8.89 418,526
2023-11-06 $9.08 $9.15 $9.00 $9.05 $9.05 390,860
2023-11-03 $8.91 $9.23 $8.90 $9.17 $9.17 724,330
2023-11-02 $8.48 $8.79 $8.48 $8.78 $8.78 694,330
2023-11-01 $8.66 $8.79 $8.22 $8.43 $8.43 863,564
2023-10-31 $8.88 $8.88 $8.17 $8.62 $8.62 946,501
2023-10-30 $8.60 $8.71 $8.43 $8.65 $8.65 634,381
2023-10-27 $8.50 $8.75 $8.45 $8.52 $8.52 510,144
2023-10-26 $8.58 $8.71 $8.51 $8.53 $8.53 564,843
2023-10-25 $8.61 $8.68 $8.50 $8.58 $8.58 589,900
2023-10-24 $8.70 $8.87 $8.59 $8.68 $8.68 652,884
2023-10-23 $8.58 $8.77 $8.52 $8.63 $8.63 598,833
2023-10-20 $8.67 $8.80 $8.56 $8.65 $8.65 579,262
2023-10-19 $8.64 $8.87 $8.60 $8.63 $8.63 535,261
2023-10-18 $8.66 $8.79 $8.64 $8.67 $8.67 477,489
2023-10-17 $8.49 $8.77 $8.49 $8.73 $8.73 693,025
2023-10-16 $8.21 $8.58 $8.18 $8.52 $8.52 875,600
2023-10-13 $8.22 $8.30 $8.14 $8.20 $8.20 770,311
2023-10-12 $8.29 $8.29 $8.12 $8.22 $8.22 622,495
2023-10-11 $8.39 $8.44 $8.18 $8.29 $8.29 663,246
2023-10-10 $8.65 $8.73 $8.36 $8.37 $8.37 657,629
2023-10-09 $8.40 $8.63 $8.32 $8.58 $8.58 537,675
2023-10-06 $8.54 $8.58 $8.31 $8.47 $8.47 612,321
2023-10-05 $8.43 $8.69 $8.43 $8.58 $8.58 793,084
2023-10-04 $8.28 $8.51 $8.17 $8.43 $8.43 678,738
2023-10-03 $8.53 $8.58 $8.23 $8.24 $8.24 807,522
2023-10-02 $8.45 $8.62 $8.38 $8.56 $8.56 845,180
2023-09-29 $8.53 $8.60 $8.42 $8.47 $8.47 819,795
2023-09-28 $8.39 $8.57 $8.33 $8.48 $8.48 1,044,410
2023-09-27 $8.44 $8.55 $8.25 $8.37 $8.37 859,218
2023-09-26 $8.37 $8.52 $8.37 $8.40 $8.40 973,772
2023-09-25 $8.46 $8.54 $8.36 $8.41 $8.41 630,038
2023-09-22 $8.60 $8.69 $8.47 $8.48 $8.48 1,227,291
2023-09-21 $8.70 $8.77 $8.57 $8.60 $8.60 753,284
2023-09-20 $8.88 $8.91 $8.74 $8.75 $8.75 653,560
2023-09-19 $8.77 $8.90 $8.76 $8.88 $8.88 564,355
2023-09-18 $8.83 $8.90 $8.72 $8.76 $8.76 630,590
2023-09-15 $9.00 $9.02 $8.75 $8.83 $8.83 852,506
2023-09-14 $9.01 $9.03 $8.88 $9.00 $9.00 461,205
2023-09-13 $9.01 $9.14 $8.86 $8.92 $8.92 687,372
2023-09-12 $9.07 $9.16 $8.99 $8.99 $8.99 464,838
2023-09-11 $9.17 $9.20 $8.95 $9.04 $9.04 503,311
2023-09-08 $9.23 $9.28 $9.11 $9.13 $9.13 537,022
2023-09-07 $9.18 $9.36 $9.06 $9.22 $9.22 530,894
2023-09-06 $9.33 $9.38 $9.13 $9.17 $9.17 584,146
2023-09-05 $9.51 $9.57 $9.31 $9.33 $9.33 433,650
2023-09-01 $9.58 $9.70 $9.40 $9.52 $9.52 459,029
2023-08-31 $9.61 $9.70 $9.49 $9.53 $9.53 635,089
2023-08-30 $9.45 $9.72 $9.45 $9.60 $9.60 545,890
2023-08-29 $9.56 $9.64 $9.42 $9.44 $9.44 900,470
2023-08-28 $9.63 $9.74 $9.54 $9.55 $9.55 396,348
2023-08-25 $9.74 $9.82 $9.50 $9.57 $9.57 527,913
2023-08-24 $9.77 $9.88 $9.71 $9.73 $9.73 539,485
2023-08-23 $9.86 $9.97 $9.75 $9.78 $9.78 366,542
2023-08-22 $9.62 $9.88 $9.50 $9.86 $9.86 458,359
2023-08-21 $9.84 $9.88 $9.54 $9.55 $9.55 446,294
2023-08-18 $9.72 $9.94 $9.71 $9.82 $9.82 464,837
2023-08-17 $9.90 $9.98 $9.75 $9.76 $9.76 362,239
2023-08-16 $10.03 $10.20 $9.84 $9.85 $9.85 547,310
2023-08-15 $10.22 $10.32 $10.03 $10.04 $10.04 539,495
2023-08-14 $10.42 $10.48 $10.24 $10.29 $10.29 483,862
2023-08-11 $10.43 $10.52 $10.36 $10.42 $10.42 466,590
2023-08-10 $10.40 $10.53 $10.35 $10.43 $10.43 408,834
2023-08-09 $10.44 $10.44 $10.28 $10.34 $10.34 342,081
2023-08-08 $10.44 $10.57 $10.32 $10.40 $10.40 392,483
2023-08-07 $10.32 $10.61 $10.28 $10.59 $10.59 425,213
2023-08-04 $10.46 $10.58 $10.24 $10.25 $10.25 578,308
2023-08-03 $10.46 $10.82 $10.25 $10.38 $10.38 722,100
2023-08-02 $10.74 $10.97 $10.26 $10.45 $10.45 1,415,420
2023-08-01 $11.69 $11.69 $11.36 $11.45 $11.45 384,595
2023-07-31 $11.80 $11.91 $11.68 $11.76 $11.76 462,501
2023-07-28 $11.65 $11.81 $11.60 $11.69 $11.69 577,323
2023-07-27 $11.59 $11.67 $11.46 $11.52 $11.52 556,573
2023-07-26 $11.33 $11.53 $11.29 $11.52 $11.52 519,903
2023-07-25 $11.13 $11.34 $11.07 $11.34 $11.34 532,675
2023-07-24 $11.19 $11.30 $10.99 $11.16 $11.16 536,472
2023-07-21 $11.36 $11.40 $11.16 $11.24 $11.24 567,438
2023-07-20 $11.30 $11.49 $11.23 $11.25 $11.25 474,208
2023-07-19 $11.38 $11.43 $11.23 $11.29 $11.29 520,521
2023-07-18 $11.02 $11.47 $10.81 $11.29 $11.29 839,592
2023-07-17 $11.50 $11.64 $11.10 $11.11 $11.11 736,725
2023-07-14 $11.81 $11.81 $11.48 $11.52 $11.52 418,619
2023-07-13 $11.55 $12.17 $11.50 $11.83 $11.83 771,841
2023-07-12 $11.79 $11.88 $11.42 $11.56 $11.56 1,048,539
2023-07-11 $11.65 $11.73 $11.50 $11.59 $11.59 415,293
2023-07-10 $11.45 $11.76 $11.45 $11.65 $11.65 383,433
2023-07-07 $11.19 $11.50 $11.19 $11.41 $11.41 658,922
2023-07-06 $11.51 $11.57 $10.90 $11.19 $11.19 732,836
2023-07-05 $12.39 $12.40 $11.56 $11.58 $11.58 582,052
2023-07-03 $12.30 $12.50 $12.28 $12.50 $12.50 198,912
2023-06-30 $12.46 $12.46 $12.31 $12.32 $12.32 234,746
2023-06-29 $12.24 $12.44 $12.16 $12.39 $12.39 264,990
2023-06-28 $12.14 $12.27 $12.02 $12.22 $12.22 247,582
2023-06-27 $11.93 $12.29 $11.85 $12.18 $12.18 313,733
2023-06-26 $11.70 $11.91 $11.68 $11.86 $11.86 466,000
2023-06-23 $11.87 $12.14 $11.69 $11.78 $11.78 687,796
2023-06-22 $12.00 $12.16 $11.78 $12.10 $12.10 321,580
2023-06-21 $12.05 $12.13 $11.89 $12.04 $12.04 284,733
2023-06-20 $11.92 $12.09 $11.78 $12.06 $12.06 473,627
2023-06-16 $12.39 $12.41 $11.87 $11.90 $11.90 723,739
2023-06-15 $12.44 $12.53 $12.16 $12.27 $12.27 821,276
2023-06-14 $12.06 $12.47 $11.65 $12.25 $12.25 1,195,529
2023-06-13 $11.95 $12.17 $11.84 $12.03 $12.03 324,481
2023-06-12 $11.57 $11.98 $11.53 $11.97 $11.97 307,983
2023-06-09 $11.70 $11.70 $11.50 $11.53 $11.53 248,441
2023-06-08 $11.83 $11.83 $11.58 $11.73 $11.73 276,595
2023-06-07 $11.75 $12.07 $11.64 $11.83 $11.83 480,566
2023-06-06 $11.65 $11.80 $11.60 $11.64 $11.64 449,628
2023-06-05 $11.74 $11.90 $11.53 $11.65 $11.65 334,512
2023-06-02 $11.51 $11.87 $11.44 $11.82 $11.82 492,932
2023-06-01 $11.09 $11.34 $11.00 $11.33 $11.33 320,470
2023-05-31 $11.16 $11.25 $10.86 $11.07 $11.07 464,303
2023-05-30 $11.54 $11.55 $11.16 $11.19 $11.19 434,451
2023-05-26 $11.39 $11.62 $11.39 $11.49 $11.49 294,165
2023-05-25 $11.47 $11.48 $11.34 $11.41 $11.41 271,397
2023-05-24 $11.37 $11.50 $11.22 $11.49 $11.49 232,951
2023-05-23 $11.30 $11.58 $11.28 $11.41 $11.41 327,108
2023-05-22 $11.50 $11.57 $11.28 $11.34 $11.34 404,479
2023-05-19 $11.67 $11.72 $11.40 $11.50 $11.50 367,478
2023-05-18 $11.15 $11.60 $11.14 $11.57 $11.57 369,863
2023-05-17 $10.77 $11.27 $10.73 $11.26 $11.26 351,728
2023-05-16 $10.74 $10.77 $10.63 $10.71 $10.71 298,758
2023-05-15 $10.66 $10.86 $10.66 $10.77 $10.77 263,048
2023-05-12 $10.60 $10.70 $10.54 $10.66 $10.66 302,137
2023-05-11 $10.50 $10.61 $10.38 $10.58 $10.58 372,423
2023-05-10 $10.87 $10.87 $10.44 $10.52 $10.52 269,133
2023-05-09 $10.60 $10.81 $10.50 $10.75 $10.75 304,482
2023-05-08 $10.70 $10.84 $10.58 $10.65 $10.65 422,670
2023-05-05 $10.86 $10.98 $10.60 $10.70 $10.70 468,522
2023-05-04 $10.52 $10.82 $10.47 $10.69 $10.69 519,397
2023-05-03 $11.12 $11.22 $10.38 $10.56 $10.56 746,010
2023-05-02 $11.12 $11.33 $11.07 $11.21 $11.21 603,575
2023-05-01 $11.15 $11.36 $11.02 $11.16 $11.16 398,037
2023-04-28 $10.82 $11.25 $10.82 $11.21 $11.21 410,272
2023-04-27 $10.69 $10.82 $10.60 $10.74 $10.74 343,907
2023-04-26 $10.68 $10.85 $10.63 $10.64 $10.64 391,240
2023-04-25 $10.78 $10.88 $10.68 $10.71 $10.71 336,124
2023-04-24 $11.07 $11.12 $10.71 $10.93 $10.93 344,552
2023-04-21 $10.95 $11.26 $10.95 $11.10 $11.10 408,463
2023-04-20 $11.06 $11.07 $10.77 $10.95 $10.95 340,510
2023-04-19 $11.15 $11.26 $11.11 $11.17 $11.17 279,442
2023-04-18 $11.40 $11.49 $11.07 $11.21 $11.21 308,240
2023-04-17 $11.36 $11.46 $11.16 $11.32 $11.32 269,051
2023-04-14 $11.35 $11.51 $11.20 $11.34 $11.34 267,626
2023-04-13 $11.20 $11.45 $11.13 $11.37 $11.37 356,832
2023-04-12 $11.50 $11.56 $11.06 $11.10 $11.10 365,416
2023-04-11 $11.23 $11.53 $11.17 $11.46 $11.46 365,412
2023-04-10 $10.85 $11.29 $10.85 $11.19 $11.19 410,220
2023-04-06 $10.94 $11.01 $10.82 $10.94 $10.94 328,042
2023-04-05 $10.85 $10.99 $10.85 $10.94 $10.94 320,122
2023-04-04 $11.09 $11.19 $10.82 $10.91 $10.91 391,304
2023-04-03 $11.12 $11.29 $10.99 $11.08 $11.08 556,191
2023-03-31 $11.07 $11.24 $11.03 $11.16 $11.16 455,002
2023-03-30 $11.08 $11.12 $10.95 $10.99 $10.99 315,085
2023-03-29 $10.96 $11.06 $10.80 $11.04 $11.04 410,924
2023-03-28 $10.73 $10.98 $10.73 $10.87 $10.87 298,118
2023-03-27 $10.97 $11.05 $10.74 $10.77 $10.77 450,912
2023-03-24 $10.82 $10.96 $10.70 $10.82 $10.82 389,792
2023-03-23 $11.18 $11.29 $10.68 $10.89 $10.89 546,808
2023-03-22 $11.29 $11.50 $11.17 $11.19 $11.19 450,163
2023-03-21 $11.17 $11.40 $11.17 $11.29 $11.29 472,794
2023-03-20 $11.06 $11.18 $10.94 $10.97 $10.97 654,816
2023-03-17 $11.03 $11.15 $10.87 $11.00 $11.00 612,053
2023-03-16 $10.59 $11.19 $10.55 $11.16 $11.16 549,506
2023-03-15 $10.35 $10.73 $10.20 $10.72 $10.72 456,510
2023-03-14 $10.85 $10.90 $10.40 $10.52 $10.52 411,611
2023-03-13 $10.50 $10.70 $10.40 $10.57 $10.57 547,281
2023-03-10 $11.07 $11.25 $10.59 $10.64 $10.64 492,738
2023-03-09 $11.57 $11.60 $11.13 $11.14 $11.14 353,415
2023-03-08 $11.52 $11.64 $11.39 $11.56 $11.56 379,736
2023-03-07 $11.51 $11.70 $11.25 $11.54 $11.54 409,270
2023-03-06 $11.80 $11.92 $11.34 $11.48 $11.48 661,769
2023-03-03 $12.07 $12.12 $11.76 $11.77 $11.77 402,272
2023-03-02 $11.78 $12.11 $11.66 $12.03 $12.03 498,543
2023-03-01 $11.78 $11.93 $11.64 $11.79 $11.79 592,648
2023-02-28 $11.88 $11.99 $11.60 $11.67 $11.67 788,643
2023-02-27 $11.92 $12.15 $11.76 $11.86 $11.86 878,020
2023-02-24 $12.06 $12.14 $11.81 $11.84 $11.84 552,391
2023-02-23 $12.48 $12.58 $12.16 $12.21 $12.21 492,114
2023-02-22 $12.32 $12.56 $12.17 $12.44 $12.44 576,342
2023-02-21 $12.29 $12.48 $12.14 $12.28 $12.28 625,094
2023-02-17 $12.77 $12.85 $12.36 $12.47 $12.47 671,023
2023-02-16 $12.32 $12.98 $12.16 $12.74 $12.74 893,475
2023-02-15 $12.15 $12.50 $12.03 $12.40 $12.40 853,175
2023-02-14 $12.87 $13.00 $11.93 $12.20 $12.20 1,027,028
2023-02-13 $12.04 $12.29 $11.94 $12.14 $12.14 627,079
2023-02-10 $12.03 $12.14 $11.88 $12.04 $12.04 630,007
2023-02-09 $12.78 $12.82 $12.08 $12.08 $12.08 606,356
2023-02-08 $12.98 $12.98 $12.52 $12.62 $12.62 517,167
2023-02-07 $12.66 $12.92 $12.51 $12.90 $12.90 522,591
2023-02-06 $12.46 $12.78 $12.37 $12.71 $12.71 598,635
2023-02-03 $12.32 $12.57 $12.30 $12.50 $12.50 474,888
2023-02-02 $12.01 $12.65 $11.98 $12.48 $12.48 833,031
2023-02-01 $12.01 $12.03 $11.56 $11.92 $11.92 810,373
2023-01-31 $11.90 $12.07 $11.88 $12.02 $12.02 505,217
2023-01-30 $12.04 $12.09 $11.84 $11.91 $11.91 577,346
2023-01-27 $11.96 $12.10 $11.88 $12.08 $12.08 437,805
2023-01-26 $12.02 $12.12 $11.74 $11.93 $11.93 507,677
2023-01-25 $11.59 $12.09 $11.45 $11.96 $11.96 760,971
2023-01-24 $12.48 $12.50 $11.67 $11.67 $11.67 495,903
2023-01-23 $12.26 $12.48 $12.26 $12.43 $12.43 385,002
2023-01-20 $12.08 $12.31 $11.96 $12.30 $12.30 523,807
2023-01-19 $12.00 $12.09 $11.86 $11.98 $11.98 491,759
2023-01-18 $12.17 $12.31 $11.99 $12.03 $12.03 364,376
2023-01-17 $12.02 $12.25 $11.99 $12.09 $12.09 600,552
2023-01-13 $11.92 $12.19 $11.88 $12.13 $12.13 557,864
2023-01-12 $11.88 $12.29 $11.80 $12.05 $12.05 701,271
2023-01-11 $11.63 $11.95 $11.50 $11.69 $11.69 660,210
2023-01-10 $11.29 $11.59 $11.26 $11.56 $11.56 1,030,545
2023-01-09 $10.78 $11.43 $10.70 $11.33 $11.33 1,284,050
2023-01-06 $10.21 $10.69 $10.19 $10.65 $10.65 1,236,435
2023-01-05 $9.99 $10.27 $9.86 $10.18 $10.18 866,810
2023-01-04 $9.61 $10.13 $9.46 $10.10 $10.10 1,071,427
2023-01-03 $9.32 $9.54 $9.20 $9.52 $9.52 660,177
2022-12-30 $9.14 $9.32 $9.07 $9.21 $9.21 668,931
2022-12-29 $9.08 $9.26 $8.96 $9.22 $9.22 610,616
2022-12-28 $9.12 $9.18 $8.88 $9.00 $9.00 772,226
2022-12-27 $8.90 $9.19 $8.82 $9.10 $9.10 947,347
2022-12-23 $9.06 $9.13 $8.83 $8.89 $8.89 878,178
2022-12-22 $8.93 $9.08 $8.72 $9.06 $9.06 1,133,768
2022-12-21 $9.20 $9.30 $8.66 $8.98 $8.98 1,182,022
2022-12-20 $9.73 $9.83 $9.34 $9.40 $9.40 672,335
2022-12-19 $9.99 $10.09 $9.72 $9.77 $9.77 657,414
2022-12-16 $10.08 $10.16 $9.93 $9.98 $9.98 876,834
2022-12-15 $10.29 $10.36 $10.08 $10.19 $10.19 891,074
2022-12-14 $10.20 $10.68 $10.20 $10.43 $10.43 964,623
2022-12-13 $10.78 $10.78 $10.11 $10.18 $10.18 946,249
2022-12-12 $10.35 $10.50 $10.23 $10.45 $10.45 851,394
2022-12-09 $10.66 $10.77 $10.40 $10.40 $10.40 720,643
2022-12-08 $10.63 $10.78 $10.53 $10.77 $10.77 850,601
2022-12-07 $10.88 $10.94 $10.52 $10.54 $10.54 651,606
2022-12-06 $11.08 $11.12 $10.90 $10.94 $10.94 709,767
2022-12-05 $11.50 $11.56 $10.90 $11.01 $11.01 1,085,925
2022-12-02 $12.36 $12.36 $11.51 $11.56 $11.56 1,031,561
2022-12-01 $12.65 $12.81 $12.50 $12.53 $12.53 760,344
2022-11-30 $12.67 $12.67 $12.41 $12.54 $12.54 860,125
2022-11-29 $12.52 $12.66 $12.19 $12.60 $12.60 1,091,996
2022-11-28 $12.34 $12.61 $12.34 $12.52 $12.52 806,432
2022-11-25 $12.20 $12.47 $12.19 $12.40 $12.40 434,047
2022-11-23 $12.23 $12.34 $12.15 $12.26 $12.26 597,720
2022-11-22 $12.38 $12.42 $12.03 $12.22 $12.22 646,470
2022-11-21 $12.37 $12.52 $12.17 $12.33 $12.33 832,942
2022-11-18 $12.67 $12.72 $12.12 $12.37 $12.37 894,289
2022-11-17 $12.76 $13.08 $12.44 $12.48 $12.48 1,347,509
2022-11-16 $12.95 $13.03 $12.49 $12.89 $12.89 1,119,234
2022-11-15 $12.49 $13.13 $12.49 $13.04 $13.04 1,040,408
2022-11-14 $12.58 $12.68 $12.41 $12.43 $12.43 523,613
2022-11-11 $12.74 $12.88 $12.55 $12.66 $12.66 657,276
2022-11-10 $11.95 $12.75 $11.92 $12.75 $12.75 1,039,597
2022-11-09 $11.72 $11.81 $11.56 $11.61 $11.61 960,078
2022-11-08 $11.90 $12.03 $11.79 $11.91 $11.91 566,716
2022-11-07 $11.76 $12.01 $11.52 $11.90 $11.90 671,350
2022-11-04 $11.63 $11.81 $11.33 $11.78 $11.78 924,739
2022-11-03 $11.46 $11.73 $11.33 $11.53 $11.53 941,756
2022-11-02 $11.95 $12.11 $11.26 $11.62 $11.62 1,113,780
2022-11-01 $11.41 $11.51 $11.16 $11.22 $11.22 635,252
2022-10-31 $11.41 $11.57 $11.31 $11.33 $11.33 437,771
2022-10-28 $11.17 $11.42 $10.98 $11.36 $11.36 777,624
2022-10-27 $10.96 $11.33 $10.96 $11.16 $11.16 408,912
2022-10-26 $10.77 $11.09 $10.73 $10.82 $10.82 444,713
2022-10-25 $10.12 $10.78 $10.12 $10.72 $10.72 618,990
2022-10-24 $10.20 $10.40 $10.02 $10.12 $10.12 359,593
2022-10-21 $10.09 $10.25 $10.00 $10.21 $10.21 303,956
2022-10-20 $10.06 $10.26 $9.99 $10.04 $10.04 315,005
2022-10-19 $10.10 $10.26 $9.93 $10.04 $10.04 345,443
2022-10-18 $10.19 $10.34 $10.06 $10.18 $10.18 387,113
2022-10-17 $9.88 $10.08 $9.85 $10.00 $10.00 495,304
2022-10-14 $9.87 $9.98 $9.65 $9.73 $9.73 432,417
2022-10-13 $9.70 $9.89 $9.55 $9.80 $9.80 447,909
2022-10-12 $9.64 $9.92 $9.54 $9.86 $9.86 554,797
2022-10-11 $9.50 $9.74 $9.31 $9.66 $9.66 361,233
2022-10-10 $9.67 $9.73 $9.42 $9.54 $9.54 310,418
2022-10-07 $9.65 $9.76 $9.47 $9.66 $9.66 546,586
2022-10-06 $10.06 $10.19 $9.78 $9.80 $9.80 341,355
2022-10-05 $9.68 $10.14 $9.68 $10.08 $10.08 442,830
2022-10-04 $9.65 $9.87 $9.65 $9.87 $9.87 618,404
2022-10-03 $9.51 $9.51 $9.20 $9.42 $9.42 693,046
2022-09-30 $9.39 $9.55 $9.32 $9.41 $9.41 426,273
2022-09-29 $9.57 $9.61 $9.34 $9.49 $9.49 534,769
2022-09-28 $9.67 $9.84 $9.53 $9.74 $9.74 408,548
2022-09-27 $9.58 $9.92 $9.52 $9.62 $9.62 559,923
2022-09-26 $9.55 $9.75 $9.39 $9.40 $9.40 481,707
2022-09-23 $9.69 $9.81 $9.45 $9.57 $9.57 497,729
2022-09-22 $10.15 $10.18 $9.67 $9.79 $9.79 618,977
2022-09-21 $10.24 $10.54 $10.17 $10.18 $10.18 520,421
2022-09-20 $10.16 $10.34 $10.03 $10.22 $10.22 458,799
2022-09-19 $10.03 $10.39 $9.97 $10.27 $10.27 477,639
2022-09-16 $10.04 $10.20 $9.75 $10.17 $10.17 1,562,630
2022-09-15 $10.09 $10.52 $10.02 $10.04 $10.04 1,081,995
2022-09-14 $10.20 $10.41 $9.97 $10.14 $10.14 570,721
2022-09-13 $10.27 $10.38 $10.15 $10.20 $10.20 470,824
2022-09-12 $10.35 $10.59 $10.31 $10.57 $10.57 640,961
2022-09-09 $10.01 $10.30 $9.92 $10.26 $10.26 502,169
2022-09-08 $9.68 $9.96 $9.67 $9.91 $9.91 455,090
2022-09-07 $9.30 $9.80 $9.30 $9.77 $9.77 545,998
2022-09-06 $9.61 $9.66 $9.23 $9.33 $9.33 636,729
2022-09-02 $9.72 $9.72 $9.47 $9.61 $9.61 522,154
2022-09-01 $9.35 $9.58 $9.19 $9.56 $9.56 620,451
2022-08-31 $9.72 $9.79 $9.42 $9.45 $9.45 522,830
2022-08-30 $9.91 $10.02 $9.70 $9.71 $9.71 498,477
2022-08-29 $9.66 $9.98 $9.60 $9.89 $9.89 621,764
2022-08-26 $10.08 $10.16 $9.63 $9.66 $9.66 451,085
2022-08-25 $10.16 $10.26 $10.03 $10.12 $10.12 498,113
2022-08-24 $10.11 $10.43 $10.01 $10.10 $10.10 794,981
2022-08-23 $9.86 $10.46 $9.78 $10.05 $10.05 1,322,770
2022-08-22 $9.35 $9.49 $9.23 $9.38 $9.38 810,164
2022-08-19 $9.76 $9.77 $9.43 $9.52 $9.52 593,251
2022-08-18 $9.62 $9.81 $9.59 $9.80 $9.80 371,286
2022-08-17 $9.75 $9.79 $9.61 $9.70 $9.70 384,936
2022-08-16 $9.85 $10.00 $9.79 $9.87 $9.87 377,318
2022-08-15 $9.84 $10.09 $9.84 $9.87 $9.87 459,435
2022-08-12 $10.00 $10.03 $9.73 $9.90 $9.90 452,014
2022-08-11 $10.14 $10.23 $9.91 $9.97 $9.97 735,458
2022-08-10 $9.71 $10.16 $9.71 $10.05 $10.05 1,000,086
2022-08-09 $9.72 $9.75 $9.50 $9.57 $9.57 478,204
2022-08-08 $9.45 $9.87 $9.45 $9.73 $9.73 739,530
2022-08-05 $9.62 $9.81 $9.39 $9.42 $9.42 589,770
2022-08-04 $10.05 $10.09 $9.74 $9.78 $9.78 727,333
2022-08-03 $9.44 $10.13 $9.26 $10.11 $10.11 1,118,681
2022-08-02 $9.31 $9.48 $9.17 $9.47 $9.47 651,402
2022-08-01 $9.69 $9.74 $9.34 $9.35 $9.35 1,101,276
2022-07-29 $9.57 $9.75 $9.31 $9.71 $9.71 985,813
2022-07-28 $9.14 $9.66 $9.04 $9.57 $9.57 2,787,955
2022-07-27 $8.73 $9.22 $8.73 $9.15 $9.15 2,394,630
2022-07-26 $9.10 $9.13 $8.57 $8.58 $8.58 1,221,329
2022-07-25 $9.38 $9.45 $9.06 $9.19 $9.19 492,930
2022-07-22 $9.49 $9.71 $9.16 $9.31 $9.31 399,606
2022-07-21 $9.22 $9.45 $9.09 $9.45 $9.45 654,845
2022-07-20 $9.24 $9.42 $9.16 $9.35 $9.35 400,006
2022-07-19 $9.01 $9.24 $9.01 $9.23 $9.23 854,946
2022-07-18 $8.98 $9.08 $8.81 $8.83 $8.83 413,491
2022-07-15 $8.99 $9.07 $8.81 $8.89 $8.89 538,962
2022-07-14 $8.73 $8.86 $8.71 $8.80 $8.80 406,636
2022-07-13 $8.73 $8.97 $8.68 $8.88 $8.88 402,532
2022-07-12 $8.89 $9.10 $8.82 $8.87 $8.87 441,524
2022-07-11 $8.96 $9.15 $8.80 $8.85 $8.85 438,701
2022-07-08 $9.12 $9.28 $8.99 $9.06 $9.06 373,640
2022-07-07 $9.09 $9.26 $9.00 $9.13 $9.13 392,922
2022-07-06 $9.34 $9.43 $8.91 $9.01 $9.01 613,575
2022-07-05 $8.89 $9.30 $8.76 $9.28 $9.28 581,314
2022-07-01 $8.68 $9.07 $8.68 $9.07 $9.07 904,478
2022-06-30 $8.82 $8.89 $8.62 $8.68 $8.68 1,028,200
2022-06-29 $8.84 $8.99 $8.77 $8.93 $8.93 1,042,052
2022-06-28 $9.22 $9.56 $8.87 $8.89 $8.89 1,058,313
2022-06-27 $9.28 $9.41 $9.10 $9.13 $9.13 1,053,847
2022-06-24 $8.52 $9.22 $8.46 $9.22 $9.22 1,608,392
2022-06-23 $8.85 $9.04 $8.68 $8.90 $8.90 1,001,690
2022-06-22 $8.73 $9.03 $8.73 $8.84 $8.84 863,385
2022-06-21 $9.02 $9.13 $8.76 $8.78 $8.78 1,036,983
2022-06-17 $8.67 $9.05 $8.67 $8.92 $8.92 1,112,247
2022-06-16 $8.86 $8.91 $8.51 $8.66 $8.66 1,040,852
2022-06-15 $9.06 $9.27 $8.99 $9.08 $9.08 784,145
2022-06-14 $9.14 $9.22 $8.96 $9.00 $9.00 680,225
2022-06-13 $9.65 $9.71 $9.12 $9.14 $9.14 632,655
2022-06-10 $10.07 $10.19 $9.82 $9.89 $9.89 553,652
2022-06-09 $10.50 $10.50 $10.17 $10.23 $10.23 494,099
2022-06-08 $10.32 $10.66 $10.29 $10.54 $10.54 644,218
2022-06-07 $10.23 $10.37 $10.11 $10.34 $10.34 756,887
2022-06-06 $10.31 $10.36 $10.08 $10.29 $10.29 683,451
2022-06-03 $10.42 $10.49 $10.20 $10.23 $10.23 449,808
2022-06-02 $10.43 $10.59 $10.39 $10.55 $10.55 784,449
2022-06-01 $10.44 $10.52 $10.25 $10.41 $10.41 672,976
2022-05-31 $10.39 $10.46 $10.24 $10.36 $10.36 659,291
2022-05-27 $10.18 $10.70 $10.15 $10.43 $10.43 849,012
2022-05-26 $9.97 $10.38 $9.97 $10.10 $10.10 993,650
2022-05-25 $9.51 $10.01 $9.38 $9.90 $9.90 1,450,886
2022-05-24 $9.56 $9.59 $9.35 $9.50 $9.50 1,011,609
2022-05-23 $9.69 $9.73 $9.38 $9.65 $9.65 1,178,783
2022-05-20 $9.82 $9.84 $9.44 $9.64 $9.64 1,199,145
2022-05-19 $9.78 $9.99 $9.75 $9.77 $9.77 961,450
2022-05-18 $10.05 $10.13 $9.78 $9.87 $9.87 841,465
2022-05-17 $10.11 $10.22 $9.94 $10.18 $10.18 441,174
2022-05-16 $10.26 $10.34 $9.83 $9.86 $9.86 608,611
2022-05-13 $10.16 $10.44 $10.16 $10.34 $10.34 668,615
2022-05-12 $9.78 $10.30 $9.77 $10.12 $10.12 679,866
2022-05-11 $10.08 $10.26 $9.78 $9.81 $9.81 683,956
2022-05-10 $10.31 $10.44 $9.87 $10.15 $10.15 808,411
2022-05-09 $10.54 $10.78 $10.07 $10.11 $10.11 710,312
2022-05-06 $10.78 $11.06 $10.62 $10.77 $10.77 849,241
2022-05-05 $11.32 $11.32 $10.50 $10.78 $10.78 1,050,026
2022-05-04 $12.83 $12.86 $10.87 $11.31 $11.31 1,974,489
2022-05-03 $13.23 $13.33 $12.85 $13.12 $13.12 590,166
2022-05-02 $12.87 $13.28 $12.87 $13.27 $13.27 444,916
2022-04-29 $13.11 $13.32 $12.79 $12.82 $12.82 423,392
2022-04-28 $13.07 $13.29 $12.88 $13.11 $13.11 336,958
2022-04-27 $12.81 $12.99 $12.68 $12.88 $12.88 329,471
2022-04-26 $13.25 $13.32 $12.80 $12.85 $12.85 303,239
2022-04-25 $12.97 $13.46 $12.93 $13.41 $13.41 464,400
2022-04-22 $13.25 $13.28 $13.04 $13.08 $13.08 314,734
2022-04-21 $13.47 $13.48 $13.29 $13.33 $13.33 331,068
2022-04-20 $13.36 $13.41 $13.17 $13.22 $13.22 326,450
2022-04-19 $13.24 $13.43 $13.18 $13.23 $13.23 378,047
2022-04-18 $13.17 $13.30 $13.02 $13.17 $13.17 335,649
2022-04-14 $13.57 $13.71 $13.22 $13.28 $13.28 436,425
2022-04-13 $13.20 $13.55 $13.13 $13.51 $13.51 468,331
2022-04-12 $13.32 $13.48 $13.05 $13.06 $13.06 530,274
2022-04-11 $13.29 $13.61 $13.17 $13.19 $13.19 376,128
2022-04-08 $13.45 $13.61 $13.23 $13.39 $13.39 415,696
2022-04-07 $13.60 $13.60 $13.33 $13.51 $13.51 292,967
2022-04-06 $13.75 $13.75 $13.36 $13.62 $13.62 357,011
2022-04-05 $14.05 $14.28 $13.75 $13.89 $13.89 356,772
2022-04-04 $13.84 $14.11 $13.69 $14.10 $14.10 341,092
2022-04-01 $14.35 $14.50 $13.83 $13.92 $13.92 400,804
2022-03-31 $14.26 $14.47 $14.19 $14.31 $14.31 348,903
2022-03-30 $14.20 $14.51 $14.18 $14.21 $14.21 270,250
2022-03-29 $14.15 $14.59 $14.15 $14.32 $14.32 469,504
2022-03-28 $14.07 $14.12 $13.83 $13.96 $13.96 187,174
2022-03-25 $14.22 $14.22 $13.89 $13.96 $13.96 283,788
2022-03-24 $13.87 $14.19 $13.86 $14.18 $14.18 337,607
2022-03-23 $14.02 $14.09 $13.83 $13.90 $13.90 371,543
2022-03-22 $14.21 $14.57 $14.07 $14.12 $14.12 241,345
2022-03-21 $14.43 $14.74 $14.10 $14.21 $14.21 299,620
2022-03-18 $14.40 $14.57 $14.30 $14.46 $14.46 506,657
2022-03-17 $14.49 $14.49 $14.32 $14.49 $14.49 235,103
2022-03-16 $14.25 $14.78 $14.25 $14.59 $14.59 493,924
2022-03-15 $14.00 $14.19 $13.75 $14.04 $14.04 342,622
2022-03-14 $14.08 $14.14 $13.65 $13.85 $13.85 330,042
2022-03-11 $14.56 $14.62 $13.95 $13.96 $13.96 339,300
2022-03-10 $14.20 $14.61 $14.13 $14.42 $14.42 364,280
2022-03-09 $14.17 $14.74 $14.17 $14.44 $14.44 453,812
2022-03-08 $13.88 $14.49 $13.44 $13.91 $13.91 571,271
2022-03-07 $15.10 $15.10 $13.47 $13.54 $13.54 880,382
2022-03-04 $15.22 $15.26 $14.77 $15.10 $15.10 475,939
2022-03-03 $15.55 $15.62 $15.23 $15.31 $15.31 373,490
2022-03-02 $15.37 $15.69 $15.30 $15.46 $15.46 315,846
2022-03-01 $15.74 $15.78 $15.15 $15.24 $15.24 378,820
2022-02-28 $15.67 $15.89 $15.50 $15.82 $15.82 542,477
2022-02-25 $15.59 $15.85 $15.30 $15.83 $15.83 466,084
2022-02-24 $14.77 $15.50 $14.53 $15.49 $15.49 411,329
2022-02-23 $15.81 $15.88 $15.15 $15.18 $15.18 413,306
2022-02-22 $15.71 $15.92 $15.49 $15.64 $15.64 480,907
2022-02-18 $15.39 $16.38 $15.39 $15.88 $15.88 875,590
2022-02-17 $15.82 $16.05 $15.25 $15.42 $15.42 703,213
2022-02-16 $15.63 $16.55 $15.51 $16.04 $16.04 869,298
2022-02-15 $16.55 $16.97 $16.47 $16.68 $16.68 533,319
2022-02-14 $16.56 $16.81 $16.33 $16.46 $16.46 384,887
2022-02-11 $16.50 $16.87 $16.33 $16.51 $16.51 379,974
2022-02-10 $16.20 $16.77 $16.19 $16.56 $16.56 453,279
2022-02-09 $16.22 $16.53 $16.22 $16.41 $16.41 293,724
2022-02-08 $15.79 $16.18 $15.72 $16.16 $16.16 327,229
2022-02-07 $15.58 $15.87 $15.50 $15.76 $15.76 357,417
2022-02-04 $15.26 $15.58 $15.03 $15.52 $15.52 359,738
2022-02-03 $15.40 $15.67 $15.20 $15.29 $15.29 466,588
2022-02-02 $15.63 $15.88 $15.39 $15.47 $15.47 348,415
2022-02-01 $15.57 $15.79 $15.47 $15.59 $15.59 364,400
2022-01-31 $15.12 $15.58 $15.02 $15.50 $15.50 288,382
2022-01-28 $14.72 $15.32 $14.59 $15.31 $15.31 359,110
2022-01-27 $15.07 $15.30 $14.71 $14.78 $14.78 398,439
2022-01-26 $15.38 $15.66 $14.95 $15.05 $15.05 378,801
2022-01-25 $14.96 $15.58 $14.77 $15.33 $15.33 533,695
2022-01-24 $14.40 $15.07 $14.30 $15.04 $15.04 596,646
2022-01-21 $14.82 $15.15 $14.60 $14.64 $14.64 435,176
2022-01-20 $15.23 $15.54 $14.93 $14.95 $14.95 364,272
2022-01-19 $15.46 $15.55 $15.14 $15.21 $15.21 410,225
2022-01-18 $15.71 $15.84 $15.43 $15.45 $15.45 463,761
2022-01-14 $16.05 $16.14 $15.60 $15.85 $15.85 714,186
2022-01-13 $16.06 $16.30 $15.95 $16.16 $16.16 341,915
2022-01-12 $16.33 $16.41 $15.88 $15.90 $15.90 498,181
2022-01-11 $16.36 $16.61 $16.11 $16.27 $16.27 342,142
2022-01-10 $15.67 $16.40 $15.52 $16.38 $16.38 608,958
2022-01-07 $16.23 $16.44 $15.83 $15.88 $15.88 501,866
2022-01-06 $16.33 $16.70 $16.13 $16.19 $16.19 406,712
2022-01-05 $16.40 $16.86 $16.17 $16.24 $16.24 539,948
2022-01-04 $16.19 $16.35 $15.98 $16.34 $16.34 379,330
2022-01-03 $16.00 $16.41 $15.96 $16.09 $16.09 331,847
2021-12-31 $15.90 $16.23 $15.90 $16.00 $16.00 312,175
2021-12-30 $15.71 $16.07 $15.71 $15.90 $15.90 334,096
2021-12-29 $15.60 $15.90 $15.60 $15.70 $15.70 263,120
2021-12-28 $15.72 $16.05 $15.64 $15.66 $15.66 412,318
2021-12-27 $15.77 $15.89 $15.55 $15.82 $15.82 245,995
2021-12-23 $15.66 $15.85 $15.53 $15.82 $15.82 329,615
2021-12-22 $15.50 $15.82 $15.26 $15.57 $15.57 518,383
2021-12-21 $14.92 $15.48 $14.92 $15.43 $15.43 352,194
2021-12-20 $14.69 $14.91 $14.38 $14.81 $14.81 382,573
2021-12-17 $14.57 $15.15 $14.39 $15.02 $15.02 719,406
2021-12-16 $14.97 $15.35 $14.53 $14.63 $14.63 740,651
2021-12-15 $14.70 $14.83 $14.35 $14.74 $14.74 386,330
2021-12-14 $14.49 $14.92 $14.48 $14.70 $14.70 351,099
2021-12-13 $14.81 $14.88 $14.45 $14.62 $14.62 325,829
2021-12-10 $15.10 $15.22 $14.77 $14.99 $14.99 381,915
2021-12-09 $15.09 $15.32 $14.94 $15.06 $15.06 272,776
2021-12-08 $15.01 $15.56 $15.00 $15.33 $15.33 437,633
2021-12-07 $14.96 $15.37 $14.95 $15.00 $15.00 578,782
2021-12-06 $14.33 $15.00 $14.22 $14.79 $14.79 710,457
2021-12-03 $14.28 $14.35 $13.99 $14.26 $14.26 568,518
2021-12-02 $13.73 $14.44 $13.73 $14.31 $14.31 800,654
2021-12-01 $14.15 $14.56 $13.33 $13.36 $13.36 643,982
2021-11-30 $13.95 $14.01 $13.65 $13.85 $13.85 625,737
2021-11-29 $14.62 $14.68 $13.90 $13.96 $13.96 735,809
2021-11-26 $13.94 $14.44 $13.79 $14.40 $14.40 531,530
2021-11-24 $14.25 $14.70 $14.08 $14.60 $14.60 765,914
2021-11-23 $14.71 $14.78 $14.37 $14.38 $14.38 409,097
2021-11-22 $14.55 $14.87 $14.48 $14.64 $14.64 1,159,166
2021-11-19 $14.69 $14.77 $14.46 $14.49 $14.49 563,626
2021-11-18 $15.45 $15.45 $14.84 $14.90 $14.90 462,679
2021-11-17 $14.95 $15.43 $14.95 $15.36 $15.36 629,406
2021-11-16 $15.01 $15.03 $14.60 $14.97 $14.97 551,790
2021-11-15 $15.08 $15.28 $14.96 $15.02 $15.02 420,960
2021-11-12 $15.30 $15.33 $14.97 $14.98 $14.98 481,046
2021-11-11 $15.61 $16.02 $15.20 $15.24 $15.24 1,133,328
2021-11-10 $15.86 $16.50 $15.82 $16.00 $16.00 640,042
2021-11-09 $16.06 $16.30 $15.84 $16.08 $16.08 511,898
2021-11-08 $16.47 $16.73 $15.88 $16.05 $16.05 1,100,723
2021-11-05 $16.85 $17.40 $16.42 $16.48 $16.48 1,428,237
2021-11-04 $15.76 $16.39 $15.76 $16.20 $16.20 1,098,285
2021-11-03 $15.21 $16.03 $14.47 $15.80 $15.80 2,305,127
2021-11-02 $16.08 $16.10 $14.48 $14.68 $14.68 2,103,105
2021-11-01 $15.86 $16.25 $15.71 $16.16 $16.16 936,307
2021-10-29 $15.63 $16.08 $15.59 $15.90 $15.90 530,307
2021-10-28 $15.54 $15.93 $15.41 $15.61 $15.61 929,781
2021-10-27 $15.36 $15.68 $15.25 $15.48 $15.48 561,893
2021-10-26 $15.44 $15.78 $15.17 $15.23 $15.23 459,289
2021-10-25 $15.81 $15.98 $15.33 $15.40 $15.40 713,692
2021-10-22 $15.32 $15.86 $15.21 $15.83 $15.83 556,501
2021-10-21 $15.10 $15.75 $14.90 $15.40 $15.40 1,270,500
2021-10-20 $14.92 $15.08 $14.53 $14.60 $14.60 687,170
2021-10-19 $15.31 $15.39 $15.04 $15.10 $15.10 327,637
2021-10-18 $15.10 $15.34 $14.95 $15.29 $15.29 421,118
2021-10-15 $15.50 $15.79 $15.20 $15.20 $15.20 584,276
2021-10-14 $15.25 $15.58 $15.19 $15.33 $15.33 618,440
2021-10-13 $15.80 $15.80 $14.90 $15.12 $15.12 716,464
2021-10-12 $15.84 $16.14 $15.78 $15.80 $15.80 351,767
2021-10-11 $15.89 $16.32 $15.82 $15.82 $15.82 424,476
2021-10-08 $16.24 $16.27 $15.79 $15.80 $15.80 467,118
2021-10-07 $16.28 $16.59 $16.25 $16.40 $16.40 784,893
2021-10-06 $16.41 $16.60 $16.09 $16.20 $16.20 414,721
2021-10-05 $16.83 $16.93 $16.52 $16.60 $16.60 564,950
2021-10-04 $17.07 $17.09 $16.74 $16.89 $16.89 685,102
2021-10-01 $16.50 $17.36 $16.50 $17.15 $17.15 648,464
2021-09-30 $16.57 $16.69 $16.31 $16.34 $16.34 385,377
2021-09-29 $16.70 $16.89 $16.50 $16.54 $16.54 251,915
2021-09-28 $16.86 $17.13 $16.57 $16.65 $16.65 331,041
2021-09-27 $16.56 $17.13 $16.42 $16.94 $16.94 664,524
2021-09-24 $16.23 $16.72 $16.23 $16.50 $16.50 440,144
2021-09-23 $15.97 $16.39 $15.67 $16.29 $16.29 361,832
2021-09-22 $15.66 $16.01 $15.62 $15.82 $15.82 326,126
2021-09-21 $15.52 $15.75 $15.32 $15.53 $15.53 390,742
2021-09-20 $15.40 $15.75 $15.25 $15.54 $15.54 561,139
2021-09-17 $16.04 $16.14 $15.52 $15.83 $15.83 949,017
2021-09-16 $15.75 $16.16 $15.57 $16.07 $16.07 397,821
2021-09-15 $15.60 $15.80 $15.27 $15.69 $15.69 352,573
2021-09-14 $16.35 $16.35 $15.45 $15.57 $15.57 385,024
2021-09-13 $16.44 $16.44 $15.93 $16.27 $16.27 389,474
2021-09-10 $16.52 $16.65 $16.24 $16.25 $16.25 299,634
2021-09-09 $16.26 $16.50 $16.20 $16.35 $16.35 369,912
2021-09-08 $16.42 $16.63 $16.28 $16.31 $16.31 381,030
2021-09-07 $16.17 $16.60 $16.10 $16.49 $16.49 528,818
2021-09-03 $16.44 $16.52 $16.14 $16.28 $16.28 383,568
2021-09-02 $16.50 $16.63 $16.37 $16.52 $16.52 360,252
2021-09-01 $16.57 $16.65 $16.42 $16.49 $16.49 351,516
2021-08-31 $16.26 $16.61 $16.08 $16.54 $16.54 372,597
2021-08-30 $16.85 $16.85 $16.26 $16.31 $16.31 439,202
2021-08-27 $15.96 $16.82 $15.92 $16.78 $16.78 733,686
2021-08-26 $15.72 $15.93 $15.60 $15.86 $15.86 561,247
2021-08-25 $15.83 $16.09 $15.64 $15.76 $15.76 556,839
2021-08-24 $15.89 $16.05 $15.72 $15.90 $15.90 706,245
2021-08-23 $15.67 $15.80 $15.32 $15.77 $15.77 435,362
2021-08-20 $15.20 $15.66 $14.97 $15.47 $15.47 560,645
2021-08-19 $15.07 $15.36 $14.91 $15.26 $15.26 567,234
2021-08-18 $15.31 $15.71 $14.94 $15.33 $15.33 621,130
2021-08-17 $16.17 $16.32 $15.21 $15.38 $15.38 1,086,978
2021-08-16 $16.33 $16.56 $16.27 $16.30 $16.30 1,156,633
2021-08-13 $16.31 $16.46 $16.14 $16.45 $16.45 940,812
2021-08-12 $16.15 $16.47 $15.88 $16.35 $16.35 681,476
2021-08-11 $15.74 $16.39 $15.45 $16.25 $16.25 787,105
2021-08-10 $15.24 $15.85 $15.24 $15.80 $15.80 672,728
2021-08-09 $15.26 $15.28 $14.93 $15.27 $15.27 682,951
2021-08-06 $15.51 $15.54 $14.97 $15.31 $15.31 1,029,181
2021-08-05 $15.28 $15.42 $14.87 $15.39 $15.39 652,215
2021-08-04 $13.86 $15.45 $13.80 $14.85 $14.85 2,133,171
2021-08-03 $14.03 $14.17 $13.56 $14.06 $14.06 924,950
2021-08-02 $14.14 $14.67 $14.00 $14.03 $14.03 382,679
2021-07-30 $14.49 $14.58 $14.02 $14.07 $14.07 530,923
2021-07-29 $14.80 $14.95 $14.55 $14.64 $14.64 306,873
2021-07-28 $15.03 $15.08 $14.45 $14.64 $14.64 281,279
2021-07-27 $15.04 $15.19 $14.71 $14.92 $14.92 287,473
2021-07-26 $14.76 $15.30 $14.74 $15.26 $15.26 363,278
2021-07-23 $14.83 $14.89 $14.48 $14.67 $14.67 189,379
2021-07-22 $14.86 $14.93 $14.51 $14.75 $14.75 241,887
2021-07-21 $14.83 $15.35 $14.83 $15.04 $15.04 376,572
2021-07-20 $14.11 $14.88 $14.00 $14.66 $14.66 589,836
2021-07-19 $14.40 $14.49 $13.91 $14.03 $14.03 817,568
2021-07-16 $15.32 $15.36 $14.80 $14.82 $14.82 334,485
2021-07-15 $15.36 $15.36 $14.78 $15.10 $15.10 536,989
2021-07-14 $15.87 $16.10 $15.43 $15.45 $15.45 230,281
2021-07-13 $15.96 $16.14 $15.79 $15.81 $15.81 315,986
2021-07-12 $15.89 $16.16 $15.78 $16.14 $16.14 266,858
2021-07-09 $15.83 $16.09 $15.67 $16.01 $16.01 229,220
2021-07-08 $15.47 $15.84 $15.34 $15.63 $15.63 529,771
2021-07-07 $16.10 $16.24 $15.66 $15.79 $15.79 380,599
2021-07-06 $16.25 $16.25 $15.94 $16.06 $16.06 297,874
2021-07-02 $16.55 $16.56 $16.21 $16.25 $16.25 322,615
2021-07-01 $16.61 $16.74 $16.45 $16.50 $16.50 319,539
2021-06-30 $16.09 $16.60 $16.03 $16.49 $16.49 396,659
2021-06-29 $16.44 $16.56 $16.05 $16.08 $16.08 550,679
2021-06-28 $16.88 $17.00 $16.31 $16.48 $16.48 733,530
2021-06-25 $17.25 $17.35 $16.95 $16.98 $16.98 798,697
2021-06-24 $16.97 $17.42 $16.97 $17.28 $17.28 380,104
2021-06-23 $16.88 $17.08 $16.67 $16.88 $16.88 450,536
2021-06-22 $16.61 $16.85 $16.28 $16.80 $16.80 310,570
2021-06-21 $16.60 $16.76 $16.44 $16.68 $16.68 392,698
2021-06-18 $16.52 $16.76 $16.36 $16.50 $16.50 591,742
2021-06-17 $17.04 $17.24 $16.58 $16.78 $16.78 324,362
2021-06-16 $17.19 $17.26 $16.89 $17.13 $17.13 305,663
2021-06-15 $17.36 $17.58 $17.12 $17.18 $17.18 303,244
2021-06-14 $17.63 $17.69 $17.15 $17.33 $17.33 312,478
2021-06-11 $17.48 $17.68 $17.34 $17.45 $17.45 320,064
2021-06-10 $17.77 $17.77 $17.17 $17.32 $17.32 481,353
2021-06-09 $18.16 $18.28 $17.64 $17.75 $17.75 458,837
2021-06-08 $17.30 $18.08 $17.22 $18.05 $18.05 787,203
2021-06-07 $16.98 $17.27 $16.93 $17.19 $17.19 328,787
2021-06-04 $16.87 $16.94 $16.56 $16.88 $16.88 329,424
2021-06-03 $16.98 $16.98 $16.49 $16.83 $16.83 410,078
2021-06-02 $17.27 $17.37 $16.94 $17.00 $17.00 422,519
2021-06-01 $17.65 $17.65 $17.18 $17.25 $17.25 406,574
2021-05-28 $17.72 $17.72 $17.36 $17.58 $17.58 250,701
2021-05-27 $17.70 $17.90 $17.57 $17.73 $17.73 348,868
2021-05-26 $17.36 $17.69 $17.36 $17.68 $17.68 343,436
2021-05-25 $17.63 $17.85 $17.26 $17.32 $17.32 539,009
2021-05-24 $17.43 $17.61 $17.22 $17.52 $17.52 294,722
2021-05-21 $17.65 $17.89 $17.14 $17.23 $17.23 398,727
2021-05-20 $17.36 $17.56 $17.05 $17.53 $17.53 473,245
2021-05-19 $17.09 $17.47 $16.93 $17.44 $17.44 446,655
2021-05-18 $17.52 $17.82 $17.24 $17.47 $17.47 489,181
2021-05-17 $17.20 $17.48 $16.78 $17.41 $17.41 458,342
2021-05-14 $16.69 $17.40 $16.67 $17.30 $17.30 544,285
2021-05-13 $16.36 $16.67 $15.92 $16.50 $16.50 634,178
2021-05-12 $17.07 $17.17 $16.07 $16.16 $16.16 622,697
2021-05-11 $16.89 $17.17 $16.65 $17.12 $17.12 404,803
2021-05-10 $17.85 $17.98 $17.09 $17.10 $17.10 584,681
2021-05-07 $17.50 $17.98 $17.50 $17.82 $17.82 487,793
2021-05-06 $18.32 $18.42 $17.19 $17.60 $17.60 700,273
2021-05-05 $18.88 $18.92 $17.72 $18.22 $18.22 793,176
2021-05-04 $19.02 $19.13 $18.56 $18.96 $18.96 518,946
2021-05-03 $19.16 $19.25 $18.79 $19.03 $19.03 413,789
2021-04-30 $19.01 $19.31 $18.77 $18.94 $18.94 538,313
2021-04-29 $18.67 $19.30 $18.55 $19.14 $19.14 528,904
2021-04-28 $18.27 $18.56 $18.08 $18.48 $18.48 403,976
2021-04-27 $18.08 $18.46 $18.08 $18.17 $18.17 440,166
2021-04-26 $18.01 $18.31 $17.99 $18.09 $18.09 513,811
2021-04-23 $17.73 $17.98 $17.45 $17.87 $17.87 501,800
2021-04-22 $17.49 $17.98 $17.40 $17.69 $17.69 316,364
2021-04-21 $17.08 $17.54 $16.88 $17.44 $17.44 457,284
2021-04-20 $17.32 $17.43 $16.60 $17.16 $17.16 671,927
2021-04-19 $17.53 $17.80 $17.35 $17.49 $17.49 325,832
2021-04-16 $17.74 $17.82 $17.32 $17.60 $17.60 638,673
2021-04-15 $17.72 $17.85 $17.47 $17.58 $17.58 418,319
2021-04-14 $17.57 $18.06 $17.57 $17.64 $17.64 419,717
2021-04-13 $17.87 $17.94 $17.44 $17.57 $17.57 373,182
2021-04-12 $17.96 $18.16 $17.84 $17.95 $17.95 408,954
2021-04-09 $18.03 $18.28 $17.65 $18.06 $18.06 450,842
2021-04-08 $17.91 $18.18 $17.80 $18.15 $18.15 356,259
2021-04-07 $18.19 $18.20 $17.86 $17.93 $17.93 711,691
2021-04-06 $18.02 $18.33 $18.00 $18.07 $18.07 481,078
2021-04-05 $18.39 $18.60 $17.88 $17.98 $17.98 507,439
2021-04-01 $18.11 $18.34 $17.85 $18.27 $18.27 492,712
2021-03-31 $18.14 $18.47 $18.05 $18.11 $18.11 614,705
2021-03-30 $18.18 $18.47 $17.98 $18.19 $18.19 455,466
2021-03-29 $19.04 $19.04 $17.96 $18.17 $18.17 784,821
2021-03-26 $18.81 $19.28 $18.60 $19.04 $19.04 739,179
2021-03-25 $17.33 $18.45 $17.14 $18.35 $18.35 479,230
2021-03-24 $18.11 $18.60 $17.42 $17.44 $17.44 461,157
2021-03-23 $18.85 $18.87 $17.90 $17.96 $17.96 608,703
2021-03-22 $19.29 $19.45 $18.73 $18.81 $18.81 456,681
2021-03-19 $18.84 $19.31 $18.40 $19.20 $19.20 861,616
2021-03-18 $19.03 $19.57 $18.94 $18.94 $18.94 443,178
2021-03-17 $19.00 $19.44 $18.81 $19.29 $19.29 351,790
2021-03-16 $19.60 $19.66 $18.90 $19.02 $19.02 542,928
2021-03-15 $19.68 $19.90 $19.27 $19.82 $19.82 514,459
2021-03-12 $18.92 $20.02 $18.90 $19.52 $19.52 959,867
2021-03-11 $18.25 $18.54 $17.98 $18.50 $18.50 585,970
2021-03-10 $17.95 $18.32 $17.60 $17.99 $17.99 465,403
2021-03-09 $18.53 $18.75 $17.84 $17.99 $17.99 480,091
2021-03-08 $17.91 $18.61 $17.78 $18.44 $18.44 595,443
2021-03-05 $17.61 $17.88 $16.41 $17.79 $17.79 629,541
2021-03-04 $17.56 $18.01 $17.02 $17.58 $17.58 657,420
2021-03-03 $17.87 $18.09 $17.51 $17.54 $17.54 443,378
2021-03-02 $17.93 $17.93 $17.39 $17.61 $17.61 380,963
2021-03-01 $17.98 $18.17 $17.50 $17.87 $17.87 468,096
2021-02-26 $17.68 $18.00 $17.14 $17.55 $17.55 622,265
2021-02-25 $18.31 $18.33 $17.31 $17.57 $17.57 554,945
2021-02-24 $17.58 $18.27 $17.58 $18.24 $18.24 700,347
2021-02-23 $17.41 $17.80 $16.89 $17.45 $17.45 871,324
2021-02-22 $17.09 $17.75 $16.93 $17.46 $17.46 794,118
2021-02-19 $17.15 $17.46 $16.78 $16.96 $16.96 525,874
2021-02-18 $16.18 $17.17 $16.15 $16.99 $16.99 988,344
2021-02-17 $16.16 $16.74 $15.86 $16.29 $16.29 947,655
2021-02-16 $16.53 $16.59 $16.09 $16.43 $16.43 676,463
2021-02-12 $16.52 $16.54 $16.20 $16.43 $16.43 481,762
2021-02-11 $16.98 $17.05 $16.20 $16.50 $16.50 846,098
2021-02-10 $17.35 $17.50 $16.92 $16.95 $16.95 622,536
2021-02-09 $16.72 $17.43 $16.55 $17.13 $17.13 630,043
2021-02-08 $17.07 $17.42 $16.59 $16.75 $16.75 1,195,632
2021-02-05 $17.38 $17.54 $17.15 $17.41 $17.41 394,855
2021-02-04 $16.63 $17.33 $16.59 $17.18 $17.18 653,353
2021-02-03 $15.95 $16.70 $15.94 $16.55 $16.55 468,896
2021-02-02 $16.18 $16.33 $15.82 $15.91 $15.91 907,344
2021-02-01 $15.87 $16.12 $15.39 $15.95 $15.95 649,704
2021-01-29 $16.19 $16.50 $15.59 $15.73 $15.73 929,849
2021-01-28 $16.41 $16.74 $16.06 $16.42 $16.42 1,016,150
2021-01-27 $15.28 $16.44 $15.21 $16.03 $16.03 1,081,783
2021-01-26 $16.13 $16.23 $15.57 $15.61 $15.61 542,485
2021-01-25 $15.55 $16.18 $15.38 $15.98 $15.98 944,568
2021-01-22 $15.47 $15.65 $15.17 $15.51 $15.51 780,669
2021-01-21 $16.10 $16.20 $15.42 $15.70 $15.70 834,054
2021-01-20 $16.87 $17.10 $16.38 $16.39 $16.39 815,687
2021-01-19 $16.45 $17.07 $16.45 $16.94 $16.94 1,410,861
2021-01-15 $16.20 $16.29 $15.93 $16.26 $16.26 1,018,465
2021-01-14 $15.32 $16.42 $15.32 $16.33 $16.33 1,626,782
2021-01-13 $14.58 $15.37 $14.35 $15.16 $15.16 1,129,473
2021-01-12 $14.35 $14.80 $14.18 $14.65 $14.65 895,291
2021-01-11 $13.98 $14.40 $13.80 $14.26 $14.26 941,688
2021-01-08 $14.74 $14.86 $14.32 $14.56 $14.56 742,426
2021-01-07 $15.05 $15.22 $14.59 $14.60 $14.60 962,738
2021-01-06 $13.93 $14.91 $13.93 $14.80 $14.80 1,274,974
2021-01-05 $13.68 $14.20 $13.68 $13.94 $13.94 792,790
2021-01-04 $14.52 $14.75 $13.38 $13.71 $13.71 2,372,483
2020-12-31 $14.08 $14.99 $13.81 $14.68 $14.68 1,336,018
2020-12-30 $13.78 $14.14 $13.69 $14.11 $14.11 991,492
2020-12-29 $13.64 $13.85 $13.44 $13.67 $13.67 752,745
2020-12-28 $13.88 $13.88 $13.47 $13.54 $13.54 897,351
2020-12-24 $13.64 $13.87 $13.46 $13.77 $13.77 389,918
2020-12-23 $13.97 $14.02 $13.56 $13.70 $13.70 716,589
2020-12-22 $13.66 $14.04 $13.39 $13.87 $13.87 710,608
2020-12-21 $13.72 $13.85 $13.14 $13.54 $13.54 1,337,886
2020-12-18 $14.08 $14.39 $14.05 $14.15 $14.15 1,331,851
2020-12-17 $14.22 $14.24 $13.98 $14.23 $14.23 734,078
2020-12-16 $14.03 $14.32 $13.92 $14.12 $14.12 862,718
2020-12-15 $13.85 $14.36 $13.76 $14.12 $14.12 1,471,164
2020-12-14 $14.05 $14.25 $13.74 $13.80 $13.80 2,070,752
2020-12-11 $13.65 $13.80 $13.44 $13.76 $13.76 1,167,423
2020-12-10 $13.04 $13.87 $12.97 $13.86 $13.86 1,730,274
2020-12-09 $13.13 $13.43 $13.02 $13.25 $13.25 1,087,933
2020-12-08 $12.65 $13.06 $12.50 $12.97 $12.97 1,138,141
2020-12-07 $13.25 $13.30 $12.64 $12.74 $12.74 1,307,110
2020-12-04 $13.44 $13.64 $13.20 $13.33 $13.33 1,872,622
2020-12-03 $12.50 $13.46 $12.46 $13.19 $13.19 2,007,263
2020-12-02 $11.97 $12.55 $11.92 $12.42 $12.42 1,114,093
2020-12-01 $11.80 $12.36 $11.42 $12.02 $12.02 2,169,014
2020-11-30 $11.51 $11.63 $11.11 $11.51 $11.51 1,714,048
2020-11-27 $11.74 $12.00 $11.35 $11.59 $11.59 783,102
2020-11-25 $11.52 $11.84 $11.21 $11.61 $11.61 1,682,129
2020-11-24 $11.68 $11.87 $11.37 $11.73 $11.73 1,865,059
2020-11-23 $10.96 $11.47 $10.60 $11.41 $11.41 1,956,531
2020-11-20 $10.78 $10.91 $10.46 $10.57 $10.57 1,078,589
2020-11-19 $10.88 $11.09 $10.78 $10.87 $10.87 914,461
2020-11-18 $10.99 $11.43 $10.82 $11.01 $11.01 1,871,250
2020-11-17 $10.80 $10.99 $10.67 $10.76 $10.76 1,313,641
2020-11-16 $11.16 $11.53 $11.08 $11.09 $11.09 1,685,679
2020-11-13 $10.50 $10.50 $10.16 $10.43 $10.43 1,340,168
2020-11-12 $10.68 $10.82 $10.22 $10.26 $10.26 1,381,900
2020-11-11 $11.11 $11.12 $10.65 $10.91 $10.91 1,565,040
2020-11-10 $12.32 $12.43 $11.04 $11.09 $11.09 3,184,714
2020-11-09 $10.39 $12.50 $10.39 $12.40 $12.40 4,761,326
2020-11-06 $9.11 $9.28 $8.95 $9.08 $9.08 591,064
2020-11-05 $8.82 $9.18 $8.71 $9.15 $9.15 985,143
2020-11-04 $8.87 $8.98 $8.62 $8.70 $8.70 1,200,795
2020-11-03 $8.76 $9.00 $8.71 $8.86 $8.86 858,750
2020-11-02 $9.02 $9.15 $8.54 $8.65 $8.65 1,074,894
2020-10-30 $8.79 $8.99 $8.68 $8.96 $8.96 1,362,157
2020-10-29 $8.94 $9.03 $8.67 $8.86 $8.86 2,126,811
2020-10-28 $10.16 $10.19 $8.92 $8.93 $8.93 3,597,803
2020-10-27 $10.22 $10.65 $10.19 $10.60 $10.60 1,541,092
2020-10-26 $10.03 $10.34 $9.90 $10.33 $10.33 2,017,353
2020-10-23 $10.26 $10.33 $10.02 $10.29 $10.29 744,722
2020-10-22 $9.85 $10.23 $9.77 $10.21 $10.21 981,004
2020-10-21 $10.18 $10.18 $9.82 $9.83 $9.83 1,256,404
2020-10-20 $10.29 $10.44 $10.09 $10.11 $10.11 1,178,395
2020-10-19 $10.11 $10.46 $10.05 $10.17 $10.17 1,107,840
2020-10-16 $10.37 $10.40 $10.01 $10.02 $10.02 754,174
2020-10-15 $10.28 $10.59 $10.27 $10.35 $10.35 852,952
2020-10-14 $10.36 $10.56 $10.24 $10.51 $10.51 840,645
2020-10-13 $10.63 $10.68 $10.32 $10.33 $10.33 975,938
2020-10-12 $10.55 $10.89 $10.38 $10.79 $10.79 1,060,187
2020-10-09 $10.45 $10.52 $10.33 $10.49 $10.49 598,697
2020-10-08 $10.50 $10.58 $10.22 $10.41 $10.41 1,138,816
2020-10-07 $10.35 $10.47 $10.04 $10.39 $10.39 926,120
2020-10-06 $10.30 $10.45 $9.96 $10.01 $10.01 1,397,495
2020-10-05 $10.48 $10.50 $10.05 $10.15 $10.15 765,441
2020-10-02 $9.82 $10.39 $9.76 $10.35 $10.35 886,983
2020-10-01 $10.11 $10.20 $9.94 $10.16 $10.16 1,023,750
2020-09-30 $10.31 $10.46 $9.87 $10.00 $10.00 2,037,493
2020-09-29 $10.70 $10.70 $10.13 $10.22 $10.22 1,187,974
2020-09-28 $10.71 $10.87 $10.56 $10.72 $10.72 1,268,852
2020-09-25 $10.31 $10.54 $10.16 $10.51 $10.51 1,370,388
2020-09-24 $9.88 $10.37 $9.85 $10.32 $10.32 1,471,174
2020-09-23 $10.29 $10.55 $10.01 $10.07 $10.07 2,761,001
2020-09-22 $9.87 $10.27 $9.67 $10.26 $10.26 1,270,585
2020-09-21 $10.03 $10.15 $9.60 $9.73 $9.73 1,384,097
2020-09-18 $11.05 $11.25 $10.47 $10.48 $10.48 1,977,098
2020-09-17 $11.14 $11.26 $10.84 $11.08 $11.08 1,368,239
2020-09-16 $11.46 $11.51 $11.20 $11.36 $11.36 1,009,736
2020-09-15 $11.41 $11.54 $11.09 $11.45 $11.45 1,160,609
2020-09-14 $10.90 $11.42 $10.82 $11.35 $11.35 976,314
2020-09-11 $11.09 $11.22 $10.60 $10.87 $10.87 1,067,858
2020-09-10 $10.90 $11.45 $10.90 $11.08 $11.08 1,270,366
2020-09-09 $11.20 $11.28 $10.71 $10.92 $10.92 1,106,738
2020-09-08 $10.97 $11.51 $10.94 $11.02 $11.02 1,646,140
2020-09-04 $12.19 $12.28 $10.95 $11.12 $11.12 1,777,886
2020-09-03 $11.94 $12.42 $11.80 $11.96 $11.96 1,846,259
2020-09-02 $11.77 $11.95 $11.57 $11.83 $11.83 1,242,434
2020-09-01 $11.35 $11.77 $11.26 $11.75 $11.75 1,670,532
2020-08-31 $11.91 $11.92 $11.27 $11.46 $11.46 1,368,115
2020-08-28 $11.12 $12.02 $10.98 $11.86 $11.86 2,549,611
2020-08-27 $10.76 $11.34 $10.76 $10.99 $10.99 1,845,279
2020-08-26 $10.96 $11.08 $10.63 $10.64 $10.64 1,119,402
2020-08-25 $11.00 $11.37 $10.81 $10.96 $10.96 1,812,181
2020-08-24 $10.77 $10.98 $10.35 $10.94 $10.94 1,794,050
2020-08-21 $10.43 $10.67 $10.30 $10.63 $10.63 1,409,587
2020-08-20 $10.25 $10.50 $10.04 $10.47 $10.47 1,025,229
2020-08-19 $10.35 $10.47 $10.16 $10.47 $10.47 1,064,398
2020-08-18 $10.32 $10.45 $9.91 $10.41 $10.41 1,355,716
2020-08-17 $10.75 $10.78 $9.72 $10.35 $10.35 2,356,719
2020-08-14 $10.20 $10.73 $10.11 $10.71 $10.71 1,165,369
2020-08-13 $10.15 $10.41 $10.06 $10.37 $10.37 839,377
2020-08-12 $10.50 $10.56 $9.84 $10.20 $10.20 1,612,439
2020-08-11 $10.77 $10.78 $10.18 $10.25 $10.25 1,691,449
2020-08-10 $10.01 $10.34 $9.88 $10.15 $10.15 1,400,232
2020-08-07 $9.42 $9.75 $9.15 $9.75 $9.75 1,076,781
2020-08-06 $9.22 $9.57 $9.16 $9.48 $9.48 1,447,174
2020-08-05 $9.13 $9.32 $8.88 $9.22 $9.22 2,118,541
2020-08-04 $8.35 $9.04 $8.30 $8.95 $8.95 1,821,205
2020-08-03 $8.87 $8.88 $8.24 $8.27 $8.27 2,803,820
2020-07-31 $9.29 $9.30 $8.82 $8.89 $8.89 1,325,061
2020-07-30 $8.82 $9.49 $8.78 $9.38 $9.38 1,703,415
2020-07-29 $8.81 $9.14 $8.53 $9.04 $9.04 2,456,678
2020-07-28 $8.65 $9.20 $8.62 $8.96 $8.96 1,825,314
2020-07-27 $9.02 $9.09 $8.47 $8.62 $8.62 1,612,404
2020-07-24 $8.78 $9.05 $8.65 $9.01 $9.01 1,257,794
2020-07-23 $8.78 $8.94 $8.60 $8.86 $8.86 1,170,258
2020-07-22 $8.86 $9.26 $8.79 $8.84 $8.84 1,153,343
2020-07-21 $8.83 $9.02 $8.66 $8.91 $8.91 1,434,793
2020-07-20 $8.73 $8.82 $8.46 $8.69 $8.69 1,194,093
2020-07-17 $8.82 $8.92 $8.60 $8.72 $8.72 1,583,948
2020-07-16 $8.99 $9.04 $8.71 $8.84 $8.84 1,565,857
2020-07-15 $8.50 $9.39 $8.43 $9.23 $9.23 3,535,677
2020-07-14 $8.32 $8.39 $7.87 $8.11 $8.11 2,030,729
2020-07-13 $8.76 $8.85 $8.26 $8.27 $8.27 3,116,231
2020-07-10 $8.51 $8.95 $8.50 $8.87 $8.87 1,598,496
2020-07-09 $9.02 $9.09 $8.50 $8.54 $8.54 2,725,134
2020-07-08 $8.83 $9.26 $8.63 $9.09 $9.09 1,900,133
2020-07-07 $9.25 $9.27 $8.88 $8.90 $8.90 2,134,822
2020-07-06 $9.32 $9.54 $9.04 $9.51 $9.51 1,943,899
2020-07-02 $9.42 $9.50 $9.07 $9.22 $9.22 3,122,248
2020-07-01 $9.05 $9.41 $8.97 $9.06 $9.06 7,702,351
2020-06-30 $10.08 $10.23 $9.86 $10.10 $10.10 941,743
2020-06-29 $9.68 $10.41 $9.41 $10.23 $10.23 1,338,847
2020-06-26 $10.03 $10.09 $9.34 $9.56 $9.56 1,918,920
2020-06-25 $10.16 $10.59 $9.86 $10.15 $10.15 1,782,111
2020-06-24 $11.42 $11.47 $10.24 $10.42 $10.42 2,418,694
2020-06-23 $10.78 $11.87 $10.55 $11.81 $11.81 2,667,045
2020-06-22 $10.73 $10.80 $10.23 $10.56 $10.56 1,693,994
2020-06-19 $11.51 $11.60 $10.68 $10.78 $10.78 1,475,636
2020-06-18 $11.13 $11.50 $11.05 $11.25 $11.25 969,555
2020-06-17 $11.99 $12.08 $11.32 $11.37 $11.37 778,170
2020-06-16 $12.66 $12.69 $11.42 $11.73 $11.73 1,165,834
2020-06-15 $10.90 $12.03 $10.83 $11.85 $11.85 1,278,405
2020-06-12 $11.75 $11.75 $10.69 $11.62 $11.62 1,180,552
2020-06-11 $10.96 $11.74 $10.67 $10.77 $10.77 1,991,350
2020-06-10 $13.34 $13.48 $12.16 $12.36 $12.36 1,815,596
2020-06-09 $13.22 $13.98 $12.43 $13.60 $13.60 2,275,641
2020-06-08 $14.00 $14.49 $13.46 $13.78 $13.78 1,738,150
2020-06-05 $14.82 $14.96 $13.31 $13.48 $13.48 2,496,565
2020-06-04 $12.80 $13.98 $12.39 $13.47 $13.47 2,936,956
2020-06-03 $11.39 $12.88 $11.38 $12.53 $12.53 2,849,923
2020-06-02 $11.36 $11.49 $10.86 $11.20 $11.20 701,389
2020-06-01 $10.90 $11.51 $10.76 $11.18 $11.18 948,949
2020-05-29 $11.01 $11.24 $10.62 $10.85 $10.85 1,397,424
2020-05-28 $12.08 $12.23 $11.20 $11.27 $11.27 1,190,899
2020-05-27 $11.78 $11.97 $11.15 $11.86 $11.86 1,375,446
2020-05-26 $11.44 $11.80 $11.13 $11.18 $11.18 1,151,624
2020-05-22 $10.61 $10.74 $10.39 $10.62 $10.62 674,679
2020-05-21 $10.34 $10.79 $10.27 $10.52 $10.52 922,321
2020-05-20 $10.18 $10.50 $10.05 $10.46 $10.46 1,254,703
2020-05-19 $10.17 $10.26 $9.56 $9.89 $9.89 1,571,020
2020-05-18 $9.77 $10.48 $9.66 $10.11 $10.11 2,356,911
2020-05-15 $9.74 $9.92 $9.15 $9.17 $9.17 2,030,208
2020-05-14 $8.49 $8.96 $7.86 $8.77 $8.77 1,513,837
2020-05-13 $9.26 $9.27 $8.44 $8.77 $8.77 1,315,030
2020-05-12 $9.71 $9.75 $9.30 $9.30 $9.30 941,556
2020-05-11 $9.80 $9.97 $9.52 $9.70 $9.70 864,637
2020-05-08 $9.61 $10.20 $9.33 $10.05 $10.05 1,565,869
2020-05-07 $9.36 $9.56 $9.28 $9.35 $9.35 1,184,280
2020-05-06 $9.48 $9.69 $9.23 $9.26 $9.26 722,450
2020-05-05 $10.11 $10.25 $9.34 $9.43 $9.43 946,188
2020-05-04 $10.05 $10.38 $9.50 $9.84 $9.84 1,270,941
2020-05-01 $10.86 $11.32 $10.62 $11.01 $11.01 1,034,431
2020-04-30 $11.40 $11.84 $11.00 $11.27 $11.27 1,157,525
2020-04-29 $10.46 $11.94 $10.24 $11.76 $11.76 1,897,853
2020-04-28 $10.36 $10.42 $9.54 $9.97 $9.97 1,218,349
2020-04-27 $9.25 $9.95 $9.25 $9.77 $9.77 1,061,108
2020-04-24 $9.29 $9.34 $8.91 $9.17 $9.17 644,254
2020-04-23 $9.53 $9.83 $9.16 $9.31 $9.31 859,608
2020-04-22 $9.34 $9.77 $9.21 $9.44 $9.44 919,019
2020-04-21 $8.81 $9.23 $8.70 $9.05 $9.05 878,987
2020-04-20 $9.25 $9.49 $9.00 $9.02 $9.02 1,004,828
2020-04-17 $9.97 $9.97 $9.34 $9.47 $9.47 1,071,402
2020-04-16 $9.20 $9.52 $8.56 $9.09 $9.09 778,382
2020-04-15 $9.08 $9.40 $8.95 $9.20 $9.20 957,389
2020-04-14 $9.82 $10.25 $9.33 $9.45 $9.45 964,082
2020-04-13 $10.10 $10.15 $9.01 $9.31 $9.31 1,133,287
2020-04-09 $9.74 $10.44 $9.41 $9.94 $9.94 1,463,905
2020-04-08 $8.43 $9.25 $8.23 $9.00 $9.00 1,445,334
2020-04-07 $9.16 $9.66 $8.16 $8.38 $8.38 1,542,036
2020-04-06 $7.47 $8.25 $7.18 $8.19 $8.19 1,483,901
2020-04-03 $6.71 $6.83 $6.29 $6.78 $6.78 919,591
2020-04-02 $7.30 $7.45 $6.58 $6.68 $6.68 1,145,184
2020-04-01 $7.55 $7.55 $7.00 $7.28 $7.28 1,198,925
2020-03-31 $7.93 $8.37 $7.50 $7.68 $7.68 1,925,312
2020-03-30 $8.40 $8.52 $7.75 $7.85 $7.85 1,203,928
2020-03-27 $9.65 $10.00 $8.35 $8.40 $8.40 1,198,669
2020-03-26 $9.37 $10.29 $9.31 $10.06 $10.06 1,284,359
2020-03-25 $8.10 $11.44 $7.79 $9.46 $9.46 3,909,505
2020-03-24 $6.64 $7.72 $6.49 $7.69 $7.69 2,167,025
2020-03-23 $5.66 $6.34 $5.15 $5.91 $5.91 1,927,397
2020-03-20 $6.41 $6.73 $5.26 $5.47 $5.47 1,985,369
2020-03-19 $5.11 $6.20 $4.50 $6.00 $6.00 1,803,755
2020-03-18 $7.00 $7.24 $4.76 $5.00 $5.00 1,449,438
2020-03-17 $8.23 $8.86 $7.22 $7.43 $7.43 1,405,709
2020-03-16 $10.45 $10.60 $8.14 $8.21 $8.21 929,644
2020-03-13 $11.09 $11.56 $10.24 $10.74 $10.74 1,041,570
2020-03-12 $11.75 $11.75 $10.46 $10.50 $10.50 1,105,728
2020-03-11 $14.22 $14.27 $12.56 $12.59 $12.59 1,090,965
2020-03-10 $14.95 $15.06 $13.95 $14.59 $14.59 786,974
2020-03-09 $14.68 $15.02 $14.36 $14.49 $14.49 1,018,194
2020-03-06 $15.50 $15.76 $15.10 $15.46 $15.46 643,300
2020-03-05 $16.53 $16.68 $15.71 $15.94 $15.94 711,265
2020-03-04 $16.67 $16.85 $16.37 $16.78 $16.78 518,000
2020-03-03 $17.68 $17.68 $16.51 $16.54 $16.54 733,799
2020-03-02 $17.37 $17.74 $17.12 $17.69 $17.69 486,439
2020-02-28 $17.59 $17.88 $17.04 $17.41 $17.41 832,187
2020-02-27 $17.99 $18.37 $17.71 $17.97 $17.97 1,120,820
2020-02-26 $18.87 $18.99 $18.33 $18.39 $18.39 688,663
2020-02-25 $19.90 $20.06 $18.89 $18.94 $18.94 429,607
2020-02-24 $20.13 $20.37 $19.83 $19.96 $19.96 476,551
2020-02-21 $20.59 $20.67 $20.47 $20.55 $20.55 240,217
2020-02-20 $20.54 $20.91 $20.49 $20.57 $20.57 374,725
2020-02-19 $20.75 $20.80 $20.49 $20.52 $20.52 374,344
2020-02-18 $20.17 $20.85 $20.17 $20.77 $20.77 612,652
2020-02-14 $20.00 $20.26 $19.66 $20.15 $20.15 590,340
2020-02-13 $20.20 $20.72 $19.98 $20.00 $20.00 507,914
2020-02-12 $21.46 $22.10 $19.78 $20.31 $20.31 963,688
2020-02-11 $21.13 $21.44 $21.13 $21.34 $21.34 635,786
2020-02-10 $21.00 $21.18 $20.78 $21.02 $21.02 384,875
2020-02-07 $21.52 $21.61 $20.91 $20.98 $20.98 485,601
2020-02-06 $22.05 $22.13 $21.46 $21.50 $21.50 401,325
2020-02-05 $20.72 $22.11 $20.63 $22.03 $22.03 701,475
2020-02-04 $20.76 $20.92 $20.65 $20.67 $20.67 246,151
2020-02-03 $20.50 $20.76 $20.45 $20.67 $20.67 377,484
2020-01-31 $20.56 $20.62 $20.27 $20.47 $20.47 412,548
2020-01-30 $20.52 $20.70 $20.46 $20.60 $20.60 320,841
2020-01-29 $20.68 $20.72 $20.42 $20.65 $20.65 218,626
2020-01-28 $20.68 $20.84 $20.63 $20.67 $20.67 220,135
2020-01-27 $20.71 $20.93 $20.65 $20.66 $20.66 256,287
2020-01-24 $21.11 $21.22 $20.83 $20.91 $20.91 291,583
2020-01-23 $20.97 $21.20 $20.81 $21.12 $21.12 298,650
2020-01-22 $20.99 $21.27 $20.95 $21.05 $21.05 315,899
2020-01-21 $21.35 $21.43 $20.87 $20.93 $20.93 458,437
2020-01-17 $21.49 $21.50 $21.20 $21.35 $21.35 365,142
2020-01-16 $21.12 $21.46 $21.09 $21.36 $21.36 360,256
2020-01-15 $20.64 $21.24 $20.64 $21.14 $21.14 514,900
2020-01-14 $20.46 $20.70 $20.41 $20.70 $20.70 468,196
2020-01-13 $20.47 $20.63 $20.35 $20.41 $20.41 446,058
2020-01-10 $20.47 $20.60 $20.31 $20.44 $20.44 359,886
2020-01-09 $20.56 $20.94 $20.45 $20.48 $20.48 318,961
2020-01-08 $20.18 $20.66 $20.17 $20.48 $20.48 429,188
2020-01-07 $20.30 $20.36 $20.19 $20.25 $20.25 473,935
2020-01-06 $20.09 $20.55 $20.05 $20.33 $20.33 437,262
2020-01-03 $19.79 $20.17 $19.73 $20.14 $20.14 422,265
2020-01-02 $19.94 $20.00 $19.73 $19.99 $19.99 462,843
2019-12-31 $19.91 $19.97 $19.78 $19.88 $19.88 470,430
2019-12-30 $19.68 $19.89 $19.63 $19.89 $19.89 405,170
2019-12-27 $20.21 $20.27 $19.72 $19.77 $19.77 434,538
2019-12-26 $20.22 $20.28 $20.05 $20.19 $20.19 277,341
2019-12-24 $20.19 $20.32 $20.07 $20.25 $20.25 138,382
2019-12-23 $20.17 $20.23 $19.52 $20.12 $20.12 484,299
2019-12-20 $20.11 $20.26 $19.95 $20.16 $20.16 634,499
2019-12-19 $20.04 $20.13 $19.87 $20.09 $20.09 251,737
2019-12-18 $19.98 $20.10 $19.83 $20.04 $20.04 715,721
2019-12-17 $20.14 $20.16 $19.91 $20.00 $20.00 345,602
2019-12-16 $20.43 $20.52 $20.03 $20.09 $20.09 464,834
2019-12-13 $20.28 $20.39 $20.15 $20.36 $20.36 315,755
2019-12-12 $20.58 $20.64 $20.29 $20.33 $20.33 415,223
2019-12-11 $20.58 $20.65 $20.37 $20.56 $20.56 296,698
2019-12-10 $20.83 $20.85 $20.48 $20.57 $20.57 498,805
2019-12-09 $20.72 $20.98 $20.68 $20.84 $20.84 465,817
2019-12-06 $20.99 $21.12 $20.60 $20.69 $20.69 629,344
2019-12-05 $20.90 $21.18 $20.71 $21.00 $21.00 820,802
2019-12-04 $20.70 $20.87 $20.49 $20.79 $20.79 604,868
2019-12-03 $19.98 $20.27 $19.91 $20.15 $20.15 633,161
2019-12-02 $19.66 $20.09 $19.61 $20.05 $20.05 620,248
2019-11-29 $19.41 $19.73 $19.31 $19.54 $19.54 247,266
2019-11-27 $19.39 $19.64 $19.34 $19.50 $19.50 456,574
2019-11-26 $19.11 $19.54 $19.06 $19.34 $19.34 560,049
2019-11-25 $18.90 $19.23 $18.85 $19.09 $19.09 510,299
2019-11-22 $19.36 $19.52 $18.93 $18.96 $18.96 419,769
2019-11-21 $19.50 $19.55 $19.07 $19.39 $19.39 488,935
2019-11-20 $19.37 $19.60 $19.31 $19.45 $19.45 357,869
2019-11-19 $19.57 $19.58 $19.31 $19.42 $19.42 418,089
2019-11-18 $19.41 $19.61 $19.38 $19.51 $19.51 571,779
2019-11-15 $19.30 $19.49 $19.23 $19.42 $19.42 346,339
2019-11-14 $19.25 $19.45 $19.21 $19.26 $19.26 333,228
2019-11-13 $19.33 $19.48 $19.23 $19.25 $19.25 380,422
2019-11-12 $19.60 $19.66 $19.39 $19.40 $19.40 308,060
2019-11-11 $19.39 $19.74 $19.37 $19.59 $19.59 407,588
2019-11-08 $19.45 $19.75 $19.36 $19.42 $19.42 380,717
2019-11-07 $20.12 $20.14 $19.42 $19.49 $19.49 513,249
2019-11-06 $19.75 $20.10 $19.70 $20.10 $20.10 512,135
2019-11-05 $19.75 $20.10 $19.70 $19.76 $19.76 373,272
2019-11-04 $20.01 $20.01 $19.60 $19.83 $19.83 531,170
2019-11-01 $20.17 $20.51 $19.85 $20.02 $20.02 522,923
2019-10-31 $20.92 $21.09 $19.95 $20.12 $20.12 828,372
2019-10-30 $21.60 $21.94 $20.36 $20.77 $20.77 1,015,275
2019-10-29 $21.62 $21.75 $21.45 $21.60 $21.60 681,819
2019-10-28 $21.50 $21.59 $21.34 $21.46 $21.46 323,793
2019-10-25 $21.26 $21.63 $21.26 $21.50 $21.50 283,017
2019-10-24 $21.44 $21.58 $21.20 $21.31 $21.31 284,064
2019-10-23 $21.65 $21.66 $21.33 $21.44 $21.44 320,983
2019-10-22 $21.90 $22.00 $21.58 $21.67 $21.67 275,487
2019-10-21 $21.98 $22.21 $21.88 $21.98 $21.98 352,642
2019-10-18 $21.75 $21.92 $21.64 $21.88 $21.88 282,223
2019-10-17 $21.73 $21.95 $21.64 $21.83 $21.83 629,722
2019-10-16 $21.57 $21.74 $21.43 $21.73 $21.73 273,189
2019-10-15 $21.64 $21.78 $21.48 $21.61 $21.61 392,425
2019-10-14 $21.91 $22.03 $21.46 $21.63 $21.63 252,567
2019-10-11 $22.33 $22.35 $21.88 $21.89 $21.89 357,070
2019-10-10 $22.35 $22.39 $21.96 $22.16 $22.16 287,457
2019-10-09 $22.50 $22.58 $22.21 $22.29 $22.29 301,473
2019-10-08 $22.68 $22.77 $22.35 $22.43 $22.43 348,572
2019-10-07 $22.73 $23.05 $22.69 $22.78 $22.78 370,384
2019-10-04 $22.40 $22.89 $22.40 $22.86 $22.86 349,490
2019-10-03 $22.48 $22.65 $22.26 $22.44 $22.44 223,893
2019-10-02 $22.53 $22.71 $22.43 $22.48 $22.48 433,827
2019-10-01 $22.83 $23.05 $22.57 $22.60 $22.60 523,498
2019-09-30 $22.44 $22.87 $22.44 $22.77 $22.77 659,479
2019-09-27 $22.70 $22.96 $22.34 $22.37 $22.37 486,883
2019-09-26 $22.98 $23.05 $22.65 $22.73 $22.73 232,205
2019-09-25 $22.78 $22.98 $22.71 $22.90 $22.90 224,737
2019-09-24 $22.94 $23.11 $22.58 $22.70 $22.70 925,827
2019-09-23 $23.20 $23.39 $22.87 $22.89 $22.89 325,740
2019-09-20 $23.02 $23.48 $23.02 $23.27 $23.27 1,635,669
2019-09-19 $22.82 $23.07 $22.69 $23.04 $23.04 442,506
2019-09-18 $22.66 $22.83 $22.26 $22.59 $22.59 657,512
2019-09-17 $22.55 $22.73 $22.49 $22.54 $22.54 300,090
2019-09-16 $22.55 $22.73 $22.42 $22.47 $22.47 414,350
2019-09-13 $22.85 $22.99 $22.51 $22.64 $22.64 245,547
2019-09-12 $23.04 $23.04 $22.72 $22.79 $22.79 462,678
2019-09-11 $23.10 $23.25 $22.72 $22.98 $22.98 288,435
2019-09-10 $23.31 $23.43 $22.69 $22.99 $22.99 407,376
2019-09-09 $23.31 $23.40 $23.03 $23.39 $23.39 330,311
2019-09-06 $23.60 $23.71 $23.28 $23.31 $23.31 236,917
2019-09-05 $23.79 $23.88 $23.47 $23.61 $23.61 344,309
2019-09-04 $23.35 $23.73 $23.24 $23.61 $23.61 420,738
2019-09-03 $23.63 $23.82 $23.30 $23.33 $23.33 605,162
2019-08-30 $23.52 $23.66 $23.36 $23.59 $23.59 252,269
2019-08-29 $23.52 $23.67 $23.41 $23.49 $23.49 335,288
2019-08-28 $23.06 $23.43 $23.05 $23.37 $23.37 302,853
2019-08-27 $23.52 $23.57 $23.06 $23.08 $23.08 395,714
2019-08-26 $23.13 $23.53 $23.08 $23.52 $23.52 221,697
2019-08-23 $23.46 $23.66 $23.04 $23.07 $23.07 357,367
2019-08-22 $23.27 $23.65 $23.26 $23.49 $23.49 286,012
2019-08-21 $23.32 $23.39 $23.18 $23.27 $23.27 360,715
2019-08-20 $23.08 $23.34 $23.05 $23.20 $23.20 329,401
2019-08-19 $22.89 $23.29 $22.76 $23.06 $23.06 462,585
2019-08-16 $22.54 $23.05 $22.51 $22.84 $22.84 451,563
2019-08-15 $22.46 $22.84 $22.34 $22.42 $22.42 631,371
2019-08-14 $22.50 $22.64 $22.03 $22.40 $22.40 546,358
2019-08-13 $22.65 $22.91 $22.55 $22.60 $22.60 473,856
2019-08-12 $22.64 $22.72 $22.34 $22.64 $22.64 303,375
2019-08-09 $22.59 $22.72 $22.43 $22.63 $22.63 508,357
2019-08-08 $22.27 $22.67 $22.25 $22.58 $22.58 702,971
2019-08-07 $22.08 $22.43 $21.97 $22.24 $22.24 420,209
2019-08-06 $22.05 $22.34 $21.88 $22.12 $22.12 753,667
2019-08-05 $22.17 $22.17 $21.59 $21.95 $21.95 474,093
2019-08-02 $22.33 $22.52 $22.13 $22.17 $22.17 382,876
2019-08-01 $22.67 $22.85 $22.23 $22.46 $22.46 866,774
2019-07-31 $22.25 $23.55 $22.01 $22.59 $22.59 1,728,632
2019-07-30 $21.76 $21.94 $21.48 $21.68 $21.68 789,700
2019-07-29 $21.95 $22.10 $21.72 $21.76 $21.76 470,715
2019-07-26 $22.19 $22.20 $21.90 $21.95 $21.95 543,223
2019-07-25 $21.68 $22.18 $21.68 $21.98 $21.98 965,578
2019-07-24 $21.49 $21.70 $21.40 $21.70 $21.70 360,457
2019-07-23 $21.83 $21.88 $21.29 $21.49 $21.49 381,498
2019-07-22 $21.64 $21.84 $21.51 $21.76 $21.76 461,481
2019-07-19 $21.42 $21.81 $21.42 $21.58 $21.58 542,009
2019-07-18 $21.81 $22.00 $21.44 $21.45 $21.45 704,297
2019-07-17 $21.55 $21.82 $21.50 $21.73 $21.73 420,547
2019-07-16 $21.89 $21.89 $21.48 $21.50 $21.50 307,546
2019-07-15 $21.77 $21.97 $21.60 $21.91 $21.91 411,295
2019-07-12 $21.23 $21.75 $21.23 $21.71 $21.71 343,086
2019-07-11 $21.56 $21.60 $21.40 $21.49 $21.49 216,662
2019-07-10 $21.33 $21.53 $21.26 $21.51 $21.51 311,512
2019-07-09 $21.10 $21.46 $21.10 $21.24 $21.24 320,343
2019-07-08 $21.64 $21.64 $21.05 $21.10 $21.10 339,418
2019-07-05 $21.07 $21.63 $21.06 $21.62 $21.62 266,815
2019-07-03 $20.75 $21.21 $20.75 $21.16 $21.16 227,899
2019-07-02 $20.50 $20.78 $20.44 $20.74 $20.74 252,929
2019-07-01 $20.56 $20.69 $20.24 $20.50 $20.50 323,492
2019-06-28 $20.45 $20.57 $20.22 $20.53 $20.53 815,713
2019-06-27 $19.77 $20.48 $19.77 $20.47 $20.47 420,979
2019-06-26 $20.10 $20.13 $19.75 $19.77 $19.77 475,575
2019-06-25 $20.25 $20.48 $20.12 $20.13 $20.13 430,766
2019-06-24 $20.25 $20.31 $20.14 $20.23 $20.23 271,401
2019-06-21 $20.33 $20.39 $20.13 $20.15 $20.15 497,729
2019-06-20 $20.52 $20.61 $20.32 $20.45 $20.45 333,569
2019-06-19 $20.46 $20.53 $20.24 $20.49 $20.49 413,440
2019-06-18 $20.87 $21.00 $20.47 $20.48 $20.48 355,023
2019-06-17 $20.91 $21.14 $20.79 $20.83 $20.83 333,909
2019-06-14 $20.65 $20.95 $20.55 $20.80 $20.80 323,671
2019-06-13 $20.71 $20.79 $20.61 $20.64 $20.64 264,482
2019-06-12 $20.64 $20.87 $20.51 $20.62 $20.62 367,063
2019-06-11 $19.80 $20.80 $19.60 $20.62 $20.62 378,221
2019-06-10 $20.62 $20.85 $20.47 $20.72 $20.72 337,948
2019-06-07 $20.56 $20.83 $20.46 $20.64 $20.64 357,636
2019-06-06 $20.27 $20.67 $20.22 $20.65 $20.65 375,115
2019-06-05 $19.89 $20.17 $19.74 $20.16 $20.16 399,682
2019-06-04 $19.75 $20.21 $19.73 $19.79 $19.79 748,227
2019-06-03 $19.59 $19.77 $19.41 $19.53 $19.53 828,369
2019-05-31 $19.44 $19.80 $19.33 $19.68 $19.68 304,945
2019-05-30 $19.00 $19.60 $19.00 $19.53 $19.53 339,840
2019-05-29 $19.19 $19.20 $18.90 $19.00 $19.00 531,974
2019-05-28 $19.31 $19.66 $19.09 $19.14 $19.14 344,396
2019-05-24 $19.46 $19.55 $19.20 $19.32 $19.32 225,678
2019-05-23 $19.50 $19.57 $19.20 $19.44 $19.44 440,741
2019-05-22 $19.59 $19.76 $19.43 $19.47 $19.47 310,558
2019-05-21 $19.65 $19.83 $19.58 $19.58 $19.58 241,058
2019-05-20 $19.51 $19.66 $19.40 $19.65 $19.65 287,358
2019-05-17 $19.49 $19.76 $19.49 $19.55 $19.55 371,877
2019-05-16 $19.41 $19.83 $19.36 $19.54 $19.54 424,530
2019-05-15 $19.19 $19.48 $19.10 $19.43 $19.43 488,901
2019-05-14 $19.14 $19.49 $19.11 $19.20 $19.20 249,174
2019-05-13 $19.12 $19.54 $19.05 $19.19 $19.19 424,643
2019-05-10 $19.39 $19.51 $19.25 $19.32 $19.32 372,817
2019-05-09 $19.40 $19.50 $19.24 $19.41 $19.41 330,699
2019-05-08 $19.65 $19.71 $19.36 $19.44 $19.44 482,954
2019-05-07 $19.67 $19.93 $19.45 $19.65 $19.65 303,480
2019-05-06 $18.99 $19.70 $18.99 $19.69 $19.69 604,209
2019-05-03 $19.28 $19.40 $19.10 $19.19 $19.19 368,191
2019-05-02 $19.16 $19.38 $18.98 $19.19 $19.19 418,566
2019-05-01 $19.78 $20.41 $19.11 $19.11 $19.11 669,178
2019-04-30 $18.76 $18.85 $18.40 $18.62 $18.62 521,819
2019-04-29 $18.97 $18.97 $18.72 $18.83 $18.83 309,498
2019-04-26 $18.91 $19.13 $18.83 $18.95 $18.95 368,378
2019-04-25 $17.91 $18.82 $17.81 $18.80 $18.80 404,417
2019-04-24 $17.69 $18.35 $17.68 $17.94 $17.94 441,420
2019-04-23 $17.53 $17.72 $17.12 $17.66 $17.66 252,803
2019-04-22 $17.08 $17.58 $17.06 $17.54 $17.54 394,647
2019-04-18 $16.93 $17.29 $16.93 $17.14 $17.14 222,686
2019-04-17 $17.17 $17.35 $16.74 $16.96 $16.96 396,441
2019-04-16 $17.56 $17.65 $17.06 $17.18 $17.18 371,572
2019-04-15 $17.50 $17.57 $17.33 $17.53 $17.53 369,984
2019-04-12 $17.70 $17.72 $17.52 $17.53 $17.53 289,934
2019-04-11 $17.76 $17.85 $17.65 $17.70 $17.70 237,404
2019-04-10 $17.59 $17.80 $17.42 $17.74 $17.74 203,712
2019-04-09 $18.01 $18.02 $17.57 $17.59 $17.59 318,249
2019-04-08 $18.41 $18.48 $18.01 $18.05 $18.05 292,360
2019-04-05 $18.36 $18.60 $18.21 $18.53 $18.53 1,053,399
2019-04-04 $18.11 $18.36 $17.96 $18.35 $18.35 285,670
2019-04-03 $18.32 $18.32 $18.04 $18.11 $18.11 275,526
2019-04-02 $18.39 $18.39 $17.98 $18.08 $18.08 283,858
2019-04-01 $18.36 $18.52 $18.26 $18.42 $18.42 337,802
2019-03-29 $18.48 $18.52 $18.28 $18.35 $18.35 380,805
2019-03-28 $18.55 $18.64 $18.31 $18.43 $18.43 273,860
2019-03-27 $18.50 $18.64 $18.36 $18.53 $18.53 267,003
2019-03-26 $18.23 $18.53 $18.23 $18.50 $18.50 286,747
2019-03-25 $17.71 $18.41 $16.84 $18.23 $18.23 1,130,820
2019-03-22 $17.74 $18.00 $17.74 $17.84 $17.84 345,742
2019-03-21 $17.63 $17.93 $17.43 $17.82 $17.82 339,856
2019-03-20 $17.92 $17.92 $17.50 $17.65 $17.65 263,480
2019-03-19 $18.00 $18.00 $17.71 $17.95 $17.95 985,808
2019-03-18 $17.99 $18.18 $17.88 $17.99 $17.99 297,127
2019-03-15 $18.00 $18.24 $17.75 $18.00 $18.00 1,114,323
2019-03-14 $18.03 $18.13 $17.65 $17.98 $17.98 237,452
2019-03-13 $17.50 $18.07 $17.44 $18.04 $18.04 404,387
2019-03-12 $17.61 $17.73 $17.41 $17.49 $17.49 245,664
2019-03-11 $17.56 $17.67 $17.33 $17.61 $17.61 338,659
2019-03-08 $17.32 $17.57 $17.23 $17.56 $17.56 355,484
2019-03-07 $17.17 $17.42 $17.03 $17.33 $17.33 418,800
2019-03-06 $17.25 $17.42 $17.04 $17.25 $17.25 474,900
2019-03-05 $17.42 $17.55 $17.20 $17.20 $17.20 247,397
2019-03-04 $17.43 $17.44 $17.29 $17.40 $17.40 241,641
2019-03-01 $17.58 $17.67 $17.38 $17.43 $17.43 272,530
2019-02-28 $17.55 $17.63 $17.38 $17.46 $17.46 308,820
2019-02-27 $17.65 $17.79 $17.46 $17.55 $17.55 321,571
2019-02-26 $18.29 $18.38 $17.67 $17.67 $17.67 575,083
2019-02-25 $18.41 $18.57 $18.00 $18.28 $18.28 482,341
2019-02-22 $17.85 $18.33 $17.84 $18.33 $18.33 332,286
2019-02-21 $17.77 $17.88 $17.60 $17.86 $17.86 302,492
2019-02-20 $17.62 $17.97 $17.59 $17.87 $17.87 243,133
2019-02-19 $17.71 $17.84 $17.60 $17.63 $17.63 303,101
2019-02-15 $17.63 $18.12 $17.63 $17.74 $17.74 532,636
2019-02-14 $17.50 $17.91 $17.35 $17.58 $17.58 380,339
2019-02-13 $18.11 $18.11 $17.30 $17.59 $17.59 1,060,631
2019-02-12 $18.18 $18.72 $18.12 $18.23 $18.23 591,208
2019-02-11 $18.06 $18.37 $17.97 $18.24 $18.24 519,534
2019-02-08 $17.71 $17.98 $17.69 $17.94 $17.94 229,834
2019-02-07 $17.85 $17.90 $17.62 $17.72 $17.72 222,793
2019-02-06 $17.59 $17.87 $17.55 $17.84 $17.84 388,917
2019-02-05 $17.44 $17.80 $17.40 $17.67 $17.67 267,866
2019-02-04 $17.52 $17.64 $17.37 $17.49 $17.49 301,050
2019-02-01 $17.78 $17.88 $17.46 $17.50 $17.50 280,768
2019-01-31 $17.66 $17.76 $17.43 $17.69 $17.69 613,303
2019-01-30 $17.62 $17.78 $17.43 $17.60 $17.60 428,704
2019-01-29 $17.66 $17.67 $17.42 $17.58 $17.58 516,382
2019-01-28 $17.77 $17.86 $17.44 $17.75 $17.75 285,634
2019-01-25 $17.95 $18.03 $17.63 $17.77 $17.77 291,515
2019-01-24 $18.20 $18.26 $17.85 $17.89 $17.89 397,374
2019-01-23 $17.96 $18.39 $17.52 $18.17 $18.17 236,016
2019-01-22 $18.19 $18.44 $17.68 $18.00 $18.00 463,663
2019-01-18 $18.06 $18.24 $17.98 $18.16 $18.16 376,076
2019-01-17 $17.88 $18.12 $17.86 $18.06 $18.06 327,911
2019-01-16 $17.78 $17.92 $17.55 $17.88 $17.88 330,874
2019-01-15 $17.80 $17.90 $17.08 $17.72 $17.72 414,759
2019-01-14 $18.50 $18.94 $17.71 $17.88 $17.88 829,491
2019-01-11 $17.72 $18.31 $17.72 $18.27 $18.27 525,802
2019-01-10 $17.68 $17.80 $17.32 $17.74 $17.74 326,630
2019-01-09 $17.35 $17.73 $17.30 $17.57 $17.57 471,003
2019-01-08 $17.10 $17.30 $17.05 $17.29 $17.29 326,196
2019-01-07 $16.69 $17.10 $16.55 $17.00 $17.00 496,328
2019-01-04 $16.63 $16.77 $16.51 $16.65 $16.65 392,751
2019-01-03 $16.41 $16.76 $16.41 $16.50 $16.50 277,288
2019-01-02 $16.07 $16.40 $15.88 $16.40 $16.40 556,902
2018-12-31 $16.34 $16.34 $16.04 $16.21 $16.21 348,524
2018-12-28 $16.35 $16.52 $16.14 $16.26 $16.26 214,961
2018-12-27 $16.12 $17.45 $15.95 $16.29 $16.29 391,756
2018-12-26 $15.94 $16.28 $15.72 $16.26 $16.26 196,321
2018-12-24 $15.88 $16.10 $15.82 $15.89 $15.89 187,473
2018-12-21 $16.32 $16.73 $15.91 $15.95 $15.95 550,364
2018-12-20 $16.12 $16.44 $15.86 $16.32 $16.32 283,372
2018-12-19 $16.38 $16.48 $16.04 $16.13 $16.13 241,496
2018-12-18 $16.66 $16.74 $16.36 $16.39 $16.39 273,146
2018-12-17 $16.57 $16.83 $16.43 $16.55 $16.55 321,271
2018-12-14 $16.56 $17.03 $16.50 $16.58 $16.58 394,293
2018-12-13 $16.70 $16.91 $16.56 $16.69 $16.69 318,983
2018-12-12 $16.62 $17.09 $16.40 $16.70 $16.70 174,983
2018-12-11 $16.64 $17.10 $16.37 $16.46 $16.46 281,889
2018-12-10 $16.15 $16.51 $16.03 $16.18 $16.18 104,057
2018-12-07 $16.30 $16.52 $16.04 $16.11 $16.11 214,010
2018-12-06 $16.00 $16.80 $15.53 $16.36 $16.36 366,492
2018-12-04 $16.41 $16.70 $15.91 $16.06 $16.06 270,379
2018-12-03 $16.65 $16.74 $15.97 $16.46 $16.46 322,803
2018-11-30 $16.73 $16.99 $16.52 $16.54 $16.54 293,411
2018-11-29 $16.76 $16.93 $16.54 $16.68 $16.68 177,593
2018-11-28 $16.53 $16.84 $16.40 $16.83 $16.83 230,402
2018-11-27 $16.59 $16.96 $16.38 $16.43 $16.43 271,981
2018-11-26 $17.02 $17.02 $16.52 $16.66 $16.66 192,466
2018-11-23 $16.76 $17.13 $16.73 $16.89 $16.89 145,471
2018-11-21 $16.69 $17.09 $16.54 $16.87 $16.87 233,523
2018-11-20 $16.70 $16.89 $16.46 $16.63 $16.63 286,644
2018-11-19 $16.96 $17.58 $16.82 $16.86 $16.86 351,760
2018-11-16 $16.80 $17.10 $16.72 $16.92 $16.92 292,247
2018-11-15 $17.15 $17.15 $16.55 $16.84 $16.84 191,907
2018-11-14 $16.46 $17.39 $16.46 $17.24 $17.24 553,556
2018-11-13 $16.48 $16.54 $16.32 $16.46 $16.46 232,490
2018-11-12 $16.27 $16.59 $16.21 $16.40 $16.40 261,151
2018-11-09 $16.50 $16.69 $16.20 $16.29 $16.29 182,254
2018-11-08 $16.70 $16.89 $16.44 $16.51 $16.51 173,166
2018-11-07 $16.85 $17.00 $16.48 $16.73 $16.73 217,299
2018-11-06 $16.87 $17.09 $16.75 $16.93 $16.93 216,614
2018-11-05 $16.72 $17.06 $16.47 $16.88 $16.88 253,092
2018-11-02 $17.01 $17.38 $16.46 $16.74 $16.74 575,682
2018-11-01 $16.90 $17.49 $16.71 $17.01 $17.01 713,142
2018-10-31 $15.25 $18.16 $15.24 $17.35 $17.35 2,703,447
2018-10-30 $14.36 $14.53 $14.14 $14.15 $14.15 382,511
2018-10-29 $14.45 $14.86 $14.23 $14.39 $14.39 368,900
2018-10-26 $14.28 $14.46 $14.15 $14.29 $14.29 190,986
2018-10-25 $14.08 $14.51 $14.07 $14.42 $14.42 232,126
2018-10-24 $14.51 $14.57 $14.02 $14.04 $14.04 222,573
2018-10-23 $14.73 $14.81 $14.45 $14.55 $14.55 171,488
2018-10-22 $14.42 $14.87 $14.41 $14.77 $14.77 178,617
2018-10-19 $14.39 $14.52 $14.27 $14.43 $14.43 179,128
2018-10-18 $14.60 $14.78 $14.41 $14.42 $14.42 221,033
2018-10-17 $14.52 $14.72 $14.32 $14.66 $14.66 286,724
2018-10-16 $14.62 $14.75 $14.39 $14.52 $14.52 216,769
2018-10-15 $14.20 $14.51 $14.20 $14.45 $14.45 192,783
2018-10-12 $14.07 $14.27 $14.00 $14.23 $14.23 333,874
2018-10-11 $14.09 $14.29 $13.93 $13.93 $13.93 297,807
2018-10-10 $14.06 $14.42 $14.02 $14.15 $14.15 317,720
2018-10-09 $13.96 $14.45 $13.96 $14.05 $14.05 303,013
2018-10-08 $13.67 $13.96 $13.67 $13.92 $13.92 242,860
2018-10-05 $13.59 $13.71 $13.32 $13.64 $13.64 798,731
2018-10-04 $13.69 $13.84 $13.55 $13.59 $13.59 238,953
2018-10-03 $13.86 $13.88 $13.53 $13.76 $13.76 376,898
2018-10-02 $14.26 $14.26 $13.84 $13.86 $13.86 511,960
2018-10-01 $14.74 $14.74 $14.23 $14.27 $14.27 383,491
2018-09-28 $14.32 $14.82 $14.31 $14.72 $14.72 202,528
2018-09-27 $13.97 $14.49 $13.97 $14.34 $14.34 324,181
2018-09-26 $13.80 $14.04 $13.80 $13.94 $13.94 282,154
2018-09-25 $13.99 $14.12 $13.82 $13.83 $13.83 211,398
2018-09-24 $14.25 $14.33 $13.90 $13.94 $13.94 299,015
2018-09-21 $14.02 $14.59 $13.92 $14.25 $14.25 808,031
2018-09-20 $14.03 $14.27 $13.85 $14.02 $14.02 425,880
2018-09-19 $14.36 $14.44 $13.90 $13.93 $13.93 205,325
2018-09-18 $14.40 $14.53 $14.39 $14.39 $14.39 203,933
2018-09-17 $14.50 $14.56 $14.40 $14.41 $14.41 106,307
2018-09-14 $14.50 $14.59 $14.41 $14.49 $14.49 132,855
2018-09-13 $14.34 $14.64 $14.33 $14.50 $14.50 192,767
2018-09-12 $14.65 $14.65 $14.04 $14.30 $14.30 458,500
2018-09-11 $15.18 $15.24 $15.00 $15.00 $15.00 131,908
2018-09-10 $15.28 $15.29 $15.12 $15.21 $15.21 131,018
2018-09-07 $15.15 $15.27 $15.08 $15.22 $15.22 193,872
2018-09-06 $15.20 $15.43 $15.14 $15.15 $15.15 288,034
2018-09-05 $15.04 $15.19 $14.89 $15.19 $15.19 951,640
2018-09-04 $15.05 $15.18 $14.87 $15.03 $15.03 172,856
2018-08-31 $14.85 $15.10 $14.80 $15.07 $15.07 274,419
2018-08-30 $15.22 $15.31 $15.04 $15.08 $15.08 177,447
2018-08-29 $15.18 $15.33 $15.15 $15.28 $15.28 189,852
2018-08-28 $15.22 $15.30 $15.07 $15.15 $15.15 201,515
2018-08-27 $15.43 $15.46 $15.17 $15.22 $15.22 209,991
2018-08-24 $15.25 $15.51 $15.23 $15.35 $15.35 119,830
2018-08-23 $15.15 $15.31 $15.09 $15.23 $15.23 133,094
2018-08-22 $15.04 $15.25 $15.03 $15.16 $15.16 134,322
2018-08-21 $14.95 $15.15 $14.88 $15.03 $15.03 153,902
2018-08-20 $14.89 $14.99 $14.84 $14.89 $14.89 94,519
2018-08-17 $14.71 $14.89 $14.63 $14.84 $14.84 123,666
2018-08-16 $14.75 $14.90 $14.72 $14.77 $14.77 126,109
2018-08-15 $14.57 $14.79 $14.50 $14.68 $14.68 137,474
2018-08-14 $14.53 $14.82 $14.48 $14.66 $14.66 267,098
2018-08-13 $14.71 $14.77 $14.49 $14.54 $14.54 195,111
2018-08-10 $14.92 $15.01 $14.73 $14.73 $14.73 188,856
2018-08-09 $14.94 $15.16 $14.91 $14.97 $14.97 389,869
2018-08-08 $15.09 $15.09 $14.76 $14.90 $14.90 191,651
2018-08-07 $15.06 $15.24 $15.01 $15.09 $15.09 168,442
2018-08-06 $14.88 $15.03 $14.84 $15.01 $15.01 181,143
2018-08-03 $14.98 $15.05 $14.65 $14.87 $14.87 356,948
2018-08-02 $14.78 $15.04 $14.68 $15.01 $15.01 238,081
2018-08-01 $14.52 $14.88 $14.45 $14.76 $14.76 334,063
2018-07-31 $14.83 $15.11 $14.01 $14.55 $14.55 870,091
2018-07-30 $15.60 $15.80 $15.44 $15.52 $15.52 338,595
2018-07-27 $15.63 $15.79 $15.55 $15.66 $15.66 237,985
2018-07-26 $15.55 $15.70 $15.47 $15.56 $15.56 97,679
2018-07-25 $15.63 $15.83 $15.47 $15.54 $15.54 99,053
2018-07-24 $15.87 $15.90 $15.49 $15.65 $15.65 147,600
2018-07-23 $15.84 $15.99 $15.80 $15.83 $15.83 136,034
2018-07-20 $15.86 $16.06 $15.77 $15.89 $15.89 171,287
2018-07-19 $15.87 $16.20 $15.30 $15.89 $15.89 734,250
2018-07-18 $15.72 $15.99 $15.71 $15.95 $15.95 385,166
2018-07-17 $15.71 $16.05 $15.69 $15.71 $15.71 201,670
2018-07-16 $15.89 $15.94 $15.59 $15.71 $15.71 217,518
2018-07-13 $15.87 $16.14 $15.87 $15.90 $15.90 184,928
2018-07-12 $15.83 $15.94 $15.73 $15.91 $15.91 271,952
2018-07-11 $15.66 $15.87 $15.66 $15.75 $15.75 173,588
2018-07-10 $16.03 $16.14 $15.69 $15.70 $15.70 272,054
2018-07-09 $16.34 $16.38 $15.99 $16.00 $16.00 237,648
2018-07-06 $16.45 $16.55 $16.26 $16.29 $16.29 105,591
2018-07-05 $16.27 $16.44 $16.12 $16.41 $16.41 125,345
2018-07-03 $16.26 $16.30 $16.03 $16.22 $16.22 86,867
2018-07-02 $15.90 $16.24 $15.79 $16.22 $16.22 177,778
2018-06-29 $16.22 $16.36 $15.91 $15.93 $15.93 194,595
2018-06-28 $16.07 $16.25 $15.96 $16.20 $16.20 146,522
2018-06-27 $16.44 $16.49 $16.08 $16.09 $16.09 340,789
2018-06-26 $16.30 $16.58 $16.21 $16.45 $16.45 137,913
2018-06-25 $16.43 $16.66 $16.05 $16.25 $16.25 152,664
2018-06-22 $16.40 $16.65 $16.31 $16.53 $16.53 324,009
2018-06-21 $16.40 $16.57 $16.25 $16.39 $16.39 169,984
2018-06-20 $16.08 $16.38 $15.50 $16.34 $16.34 255,971
2018-06-19 $15.76 $16.12 $15.75 $16.12 $16.12 497,493
2018-06-18 $15.74 $15.83 $15.65 $15.83 $15.83 160,090
2018-06-15 $15.60 $15.78 $15.36 $15.78 $15.78 307,146
2018-06-14 $15.53 $15.64 $15.46 $15.64 $15.64 229,433
2018-06-13 $15.75 $15.79 $15.47 $15.54 $15.54 230,960
2018-06-12 $15.83 $15.98 $15.73 $15.78 $15.78 177,682
2018-06-11 $15.89 $15.93 $15.73 $15.83 $15.83 176,735
2018-06-08 $15.74 $15.94 $15.73 $15.90 $15.90 215,899
2018-06-07 $15.88 $15.99 $15.68 $15.80 $15.80 196,267
2018-06-06 $15.72 $15.93 $15.67 $15.81 $15.81 225,816
2018-06-05 $15.36 $15.74 $15.36 $15.74 $15.74 283,333
2018-06-04 $15.23 $15.41 $15.17 $15.40 $15.40 181,639
2018-06-01 $15.31 $15.40 $15.15 $15.23 $15.23 227,839
2018-05-31 $15.48 $15.51 $15.11 $15.25 $15.25 165,958
2018-05-30 $15.10 $15.56 $15.02 $15.49 $15.49 714,563
2018-05-29 $14.93 $15.07 $14.76 $15.01 $15.01 367,511
2018-05-25 $14.87 $15.25 $14.87 $15.01 $15.01 262,322
2018-05-24 $14.90 $14.96 $14.75 $14.83 $14.83 291,425
2018-05-23 $14.79 $14.92 $14.77 $14.89 $14.89 574,127
2018-05-22 $14.94 $15.00 $14.80 $14.87 $14.87 230,622
2018-05-21 $14.80 $15.01 $14.80 $14.93 $14.93 149,798
2018-05-18 $15.27 $15.29 $14.73 $14.81 $14.81 307,998
2018-05-17 $15.10 $15.27 $15.06 $15.18 $15.18 421,448
2018-05-16 $15.15 $15.26 $15.00 $15.08 $15.08 263,584
2018-05-15 $15.20 $15.34 $15.05 $15.12 $15.12 325,477
2018-05-14 $15.51 $15.63 $15.22 $15.22 $15.22 200,359
2018-05-11 $15.79 $15.87 $15.51 $15.52 $15.52 128,291
2018-05-10 $15.60 $15.94 $15.55 $15.78 $15.78 216,913
2018-05-09 $15.91 $15.91 $15.52 $15.55 $15.55 197,976
2018-05-08 $15.66 $15.98 $15.52 $15.93 $15.93 219,993
2018-05-07 $15.84 $15.88 $15.61 $15.65 $15.65 226,346
2018-05-04 $15.73 $15.98 $15.55 $15.81 $15.81 269,448
2018-05-03 $14.90 $15.80 $14.79 $15.73 $15.73 499,133
2018-05-02 $15.25 $16.13 $14.99 $14.99 $14.99 1,258,978
2018-05-01 $17.59 $17.75 $17.27 $17.28 $17.28 595,483
2018-04-30 $17.25 $17.61 $17.13 $17.51 $17.51 398,773
2018-04-27 $17.21 $17.34 $16.99 $17.21 $17.21 190,453
2018-04-26 $17.06 $17.65 $17.06 $17.15 $17.15 314,651
2018-04-25 $16.63 $17.13 $16.56 $17.02 $17.02 301,981
2018-04-24 $16.63 $16.78 $16.36 $16.57 $16.57 182,683
2018-04-23 $16.56 $16.72 $16.56 $16.57 $16.57 162,839
2018-04-20 $16.52 $16.73 $16.52 $16.59 $16.59 178,644
2018-04-19 $16.55 $16.66 $16.50 $16.59 $16.59 241,457
2018-04-18 $16.64 $16.65 $16.47 $16.58 $16.58 182,779
2018-04-17 $16.67 $16.97 $16.44 $16.61 $16.61 311,609
2018-04-16 $16.32 $16.75 $16.32 $16.59 $16.59 165,599
2018-04-13 $16.25 $16.49 $16.10 $16.18 $16.18 158,918
2018-04-12 $16.21 $16.36 $16.16 $16.20 $16.20 138,536
2018-04-11 $16.16 $16.27 $16.11 $16.16 $16.16 138,627
2018-04-10 $16.16 $16.32 $15.96 $16.24 $16.24 209,512
2018-04-09 $16.32 $16.39 $16.00 $16.01 $16.01 165,036
2018-04-06 $16.07 $16.37 $16.07 $16.24 $16.24 454,526
2018-04-05 $15.96 $16.24 $15.84 $16.17 $16.17 220,438
2018-04-04 $15.34 $15.92 $15.07 $15.84 $15.84 347,424
2018-04-03 $15.18 $15.55 $15.17 $15.50 $15.50 253,942
2018-04-02 $15.44 $15.71 $15.06 $15.15 $15.15 211,456
2018-03-29 $15.41 $15.64 $15.39 $15.43 $15.43 372,542
2018-03-28 $15.29 $15.51 $15.22 $15.34 $15.34 181,471
2018-03-27 $15.39 $15.49 $15.22 $15.24 $15.24 195,798
2018-03-26 $15.35 $15.48 $15.22 $15.40 $15.40 269,454
2018-03-23 $15.42 $15.52 $15.22 $15.23 $15.23 313,693
2018-03-22 $15.39 $15.90 $15.26 $15.34 $15.34 295,989
2018-03-21 $15.59 $15.70 $15.41 $15.47 $15.47 196,253
2018-03-20 $15.62 $15.87 $15.54 $15.58 $15.58 168,042
2018-03-19 $15.61 $15.65 $15.44 $15.58 $15.58 260,538
2018-03-16 $15.62 $15.80 $15.61 $15.65 $15.65 386,843
2018-03-15 $16.03 $16.06 $15.55 $15.62 $15.62 195,887
2018-03-14 $16.05 $16.18 $15.92 $15.97 $15.97 197,193
2018-03-13 $16.23 $16.31 $16.02 $16.03 $16.03 127,385
2018-03-12 $16.10 $16.22 $16.01 $16.15 $16.15 211,822
2018-03-09 $16.02 $16.19 $15.92 $16.07 $16.07 348,923
2018-03-08 $15.95 $16.16 $15.84 $15.93 $15.93 232,506
2018-03-07 $15.58 $15.98 $15.45 $15.88 $15.88 247,949
2018-03-06 $15.54 $15.67 $15.32 $15.65 $15.65 275,119
2018-03-05 $15.44 $15.77 $15.38 $15.46 $15.46 514,795
2018-03-02 $14.89 $15.52 $14.83 $15.48 $15.48 332,422
2018-03-01 $15.01 $15.22 $14.97 $15.07 $15.07 351,597
2018-02-28 $14.99 $15.28 $14.99 $15.04 $15.04 430,916
2018-02-27 $15.03 $15.17 $14.97 $14.97 $14.97 251,419
2018-02-26 $15.08 $15.17 $14.96 $15.02 $15.02 216,152
2018-02-23 $14.94 $15.57 $14.80 $14.98 $14.98 176,245
2018-02-22 $15.04 $15.22 $14.85 $14.88 $14.88 301,012
2018-02-21 $14.79 $15.05 $14.71 $14.95 $14.95 310,662
2018-02-20 $14.86 $14.97 $14.53 $14.82 $14.82 282,685
2018-02-16 $15.10 $15.26 $14.89 $14.91 $14.91 219,402
2018-02-15 $15.13 $15.17 $14.84 $15.16 $15.16 269,127
2018-02-14 $15.27 $15.70 $14.87 $15.09 $15.09 781,246
2018-02-13 $14.45 $14.59 $14.20 $14.49 $14.49 364,704
2018-02-12 $14.76 $14.80 $14.54 $14.55 $14.55 324,593
2018-02-09 $14.50 $14.74 $14.24 $14.65 $14.65 348,559
2018-02-08 $14.72 $14.72 $14.32 $14.34 $14.34 173,109
2018-02-07 $14.54 $14.77 $14.44 $14.68 $14.68 183,777
2018-02-06 $14.26 $14.76 $14.10 $14.62 $14.62 359,906
2018-02-05 $14.70 $14.94 $14.01 $14.49 $14.49 225,412
2018-02-02 $15.17 $15.17 $14.90 $14.99 $14.99 155,029
2018-02-01 $14.96 $15.26 $14.82 $15.21 $15.21 332,492
2018-01-31 $15.29 $15.39 $14.99 $14.99 $14.99 280,301
2018-01-30 $15.12 $15.35 $15.07 $15.23 $15.23 244,834
2018-01-29 $15.32 $15.49 $15.18 $15.25 $15.25 174,508
2018-01-26 $15.25 $15.47 $15.02 $15.34 $15.34 393,413
2018-01-25 $15.28 $15.37 $15.18 $15.28 $15.28 259,037
2018-01-24 $15.27 $15.44 $15.06 $15.15 $15.15 435,529
2018-01-23 $15.31 $15.31 $15.01 $15.24 $15.24 341,827
2018-01-22 $15.30 $15.56 $15.17 $15.33 $15.33 351,099
2018-01-19 $15.10 $15.50 $15.10 $15.30 $15.30 320,141
2018-01-18 $15.08 $15.25 $14.96 $15.11 $15.11 246,483
2018-01-17 $15.10 $15.23 $15.01 $15.06 $15.06 299,729
2018-01-16 $15.02 $15.31 $15.00 $15.09 $15.09 512,051
2018-01-12 $14.51 $15.10 $14.49 $14.90 $14.90 944,591
2018-01-11 $13.89 $14.52 $13.82 $14.44 $14.44 746,164
2018-01-10 $13.70 $14.63 $13.66 $13.90 $13.90 722,136
2018-01-09 $13.70 $13.72 $13.57 $13.63 $13.63 253,997
2018-01-08 $13.85 $13.85 $13.46 $13.70 $13.70 300,784
2018-01-05 $13.74 $13.91 $13.67 $13.80 $13.80 256,542
2018-01-04 $13.66 $13.84 $13.65 $13.71 $13.71 310,424
2018-01-03 $13.47 $13.65 $13.42 $13.64 $13.64 320,526
2018-01-02 $13.26 $13.63 $13.26 $13.51 $13.51 233,244
2017-12-29 $13.33 $13.34 $13.22 $13.24 $13.24 203,828
2017-12-28 $13.39 $13.46 $13.26 $13.33 $13.33 88,962
2017-12-27 $13.41 $13.50 $13.36 $13.40 $13.40 86,594
2017-12-26 $13.44 $13.57 $13.37 $13.43 $13.43 89,539
2017-12-22 $13.60 $13.62 $13.41 $13.45 $13.45 108,006
2017-12-21 $13.61 $13.68 $13.54 $13.54 $13.54 116,105
2017-12-20 $13.55 $13.69 $13.44 $13.59 $13.59 119,813
2017-12-19 $13.46 $13.70 $13.46 $13.62 $13.62 159,236
2017-12-18 $13.52 $13.63 $13.39 $13.40 $13.40 272,352
2017-12-15 $13.34 $13.58 $13.34 $13.41 $13.41 622,595
2017-12-14 $13.66 $13.66 $13.25 $13.33 $13.33 195,813
2017-12-13 $13.27 $13.67 $13.26 $13.62 $13.62 257,564
2017-12-12 $13.30 $13.36 $13.13 $13.26 $13.26 162,050
2017-12-11 $13.24 $13.33 $13.16 $13.27 $13.27 135,384
2017-12-08 $13.30 $13.37 $13.20 $13.26 $13.26 132,089
2017-12-07 $13.28 $13.44 $13.20 $13.27 $13.27 272,288
2017-12-06 $13.40 $13.51 $13.26 $13.28 $13.28 195,198
2017-12-05 $13.65 $13.65 $13.37 $13.39 $13.39 182,968
2017-12-04 $13.47 $13.77 $13.47 $13.59 $13.59 315,587
2017-12-01 $13.49 $13.52 $12.99 $13.38 $13.38 281,388
2017-11-30 $13.65 $13.65 $13.39 $13.55 $13.55 301,974
2017-11-29 $13.21 $13.71 $13.19 $13.61 $13.61 345,818
2017-11-28 $12.91 $13.27 $12.79 $13.14 $13.14 373,437
2017-11-27 $12.84 $12.91 $12.75 $12.88 $12.88 289,165
2017-11-24 $12.68 $12.84 $12.57 $12.81 $12.81 237,345
2017-11-22 $12.48 $13.20 $12.33 $12.69 $12.69 581,291
2017-11-21 $12.65 $12.68 $12.48 $12.49 $12.49 161,671
2017-11-20 $12.67 $12.68 $12.42 $12.61 $12.61 171,906
2017-11-17 $12.45 $12.70 $12.45 $12.67 $12.67 213,576
2017-11-16 $12.47 $12.62 $12.46 $12.52 $12.52 226,606
2017-11-15 $12.41 $12.54 $12.32 $12.44 $12.44 168,776
2017-11-14 $12.39 $12.55 $12.39 $12.47 $12.47 183,133
2017-11-13 $12.26 $12.45 $12.20 $12.35 $12.35 137,619
2017-11-10 $12.23 $12.42 $12.23 $12.30 $12.30 161,006
2017-11-09 $12.13 $12.27 $12.11 $12.23 $12.23 201,175
2017-11-08 $12.22 $12.33 $12.09 $12.23 $12.23 324,345
2017-11-07 $12.54 $12.63 $12.28 $12.31 $12.31 231,150
2017-11-06 $12.85 $12.87 $12.61 $12.62 $12.62 220,774
2017-11-03 $13.29 $13.29 $12.84 $12.84 $12.84 317,505
2017-11-02 $12.51 $13.35 $12.37 $13.30 $13.30 849,519
2017-11-01 $13.07 $13.24 $12.83 $12.84 $12.84 482,160
2017-10-31 $13.02 $13.25 $12.94 $13.07 $13.07 382,317
2017-10-30 $12.98 $12.98 $12.79 $12.84 $12.84 227,142
2017-10-27 $12.90 $13.15 $12.88 $13.00 $13.00 464,177
2017-10-26 $12.93 $13.04 $12.79 $12.88 $12.88 337,964
2017-10-25 $12.97 $13.01 $12.80 $12.89 $12.89 242,959
2017-10-24 $12.99 $13.11 $12.73 $13.06 $13.06 242,549
2017-10-23 $13.13 $13.20 $12.98 $13.01 $13.01 212,897
2017-10-20 $13.15 $13.21 $13.04 $13.09 $13.09 195,103
2017-10-19 $13.05 $13.15 $12.98 $13.13 $13.13 188,980
2017-10-18 $13.05 $13.10 $12.96 $13.06 $13.06 236,460
2017-10-17 $12.90 $13.10 $12.89 $12.99 $12.99 188,462
2017-10-16 $13.04 $13.25 $12.91 $12.93 $12.93 205,605
2017-10-13 $12.96 $13.05 $12.90 $12.98 $12.98 152,491
2017-10-12 $12.98 $13.01 $12.86 $12.95 $12.95 131,481
2017-10-11 $13.11 $13.15 $12.97 $13.00 $13.00 143,678
2017-10-10 $13.09 $13.16 $13.03 $13.14 $13.14 205,678
2017-10-09 $13.05 $13.14 $12.94 $13.02 $13.02 204,700
2017-10-06 $12.90 $13.20 $12.89 $13.05 $13.05 309,756
2017-10-05 $12.80 $12.98 $12.75 $12.87 $12.87 154,525
2017-10-04 $12.80 $12.99 $12.74 $12.76 $12.76 181,383
2017-10-03 $12.76 $12.99 $12.69 $12.81 $12.81 277,608
2017-10-02 $12.48 $12.73 $12.39 $12.73 $12.73 311,811
2017-09-29 $12.45 $12.51 $12.41 $12.45 $12.45 216,606
2017-09-28 $12.38 $12.53 $12.31 $12.43 $12.43 264,550
2017-09-27 $12.41 $12.50 $12.19 $12.41 $12.41 313,411
2017-09-26 $12.18 $12.41 $12.14 $12.38 $12.38 273,852
2017-09-25 $12.08 $12.27 $12.08 $12.21 $12.21 392,959
2017-09-22 $12.00 $12.16 $12.00 $12.11 $12.11 182,649
2017-09-21 $12.07 $12.10 $11.98 $12.01 $12.01 193,486
2017-09-20 $11.89 $12.23 $11.88 $12.07 $12.07 343,846
2017-09-19 $11.85 $11.97 $11.78 $11.90 $11.90 209,999
2017-09-18 $11.90 $12.01 $11.78 $11.80 $11.80 259,261
2017-09-15 $11.76 $11.91 $11.50 $11.84 $11.84 873,476
2017-09-14 $11.88 $11.88 $11.61 $11.75 $11.75 323,550
2017-09-13 $11.75 $12.08 $11.68 $11.89 $11.89 320,421
2017-09-12 $11.56 $11.81 $11.52 $11.75 $11.75 244,681
2017-09-11 $11.52 $11.72 $11.52 $11.57 $11.57 228,781
2017-09-08 $11.41 $11.48 $11.31 $11.41 $11.41 386,319
2017-09-07 $11.62 $11.68 $11.33 $11.40 $11.40 296,847
2017-09-06 $11.88 $11.88 $11.62 $11.62 $11.62 395,349
2017-09-05 $12.00 $12.01 $11.74 $11.81 $11.81 247,194
2017-09-01 $11.94 $12.05 $11.85 $12.01 $12.01 193,373
2017-08-31 $11.74 $11.97 $11.74 $11.96 $11.96 278,878
2017-08-30 $11.60 $11.78 $11.50 $11.73 $11.73 157,423
2017-08-29 $11.72 $11.82 $11.62 $11.63 $11.63 177,879
2017-08-28 $11.76 $11.87 $11.64 $11.76 $11.76 223,554
2017-08-25 $11.80 $11.88 $11.69 $11.69 $11.69 276,449
2017-08-24 $11.96 $12.07 $11.72 $11.74 $11.74 268,552
2017-08-23 $12.03 $12.28 $11.94 $11.95 $11.95 177,253
2017-08-22 $12.08 $12.17 $12.05 $12.13 $12.13 142,092
2017-08-21 $12.05 $12.13 $12.02 $12.03 $12.03 179,051
2017-08-18 $12.06 $12.34 $11.96 $12.12 $12.12 238,775
2017-08-17 $12.21 $12.40 $12.18 $12.19 $12.19 161,696
2017-08-16 $12.30 $12.40 $12.25 $12.29 $12.29 146,693
2017-08-15 $12.36 $12.44 $12.23 $12.25 $12.25 149,838
2017-08-14 $12.17 $12.38 $12.14 $12.36 $12.36 220,813
2017-08-11 $12.10 $12.16 $11.97 $12.10 $12.10 242,891
2017-08-10 $12.00 $12.19 $11.99 $12.03 $12.03 219,399
2017-08-09 $12.14 $12.18 $12.05 $12.07 $12.07 236,159
2017-08-08 $12.29 $12.39 $12.17 $12.20 $12.20 192,096
2017-08-07 $12.21 $12.44 $12.21 $12.31 $12.31 278,893
2017-08-04 $12.18 $12.28 $12.06 $12.21 $12.21 290,643
2017-08-03 $12.29 $12.37 $12.12 $12.12 $12.12 454,336
2017-08-02 $11.74 $12.99 $11.44 $12.31 $12.31 1,055,053
2017-08-01 $11.42 $11.73 $11.24 $11.65 $11.65 616,948
2017-07-31 $11.45 $11.47 $11.29 $11.36 $11.36 325,378
2017-07-28 $11.47 $11.58 $11.30 $11.40 $11.40 324,429
2017-07-27 $11.53 $11.63 $11.49 $11.55 $11.55 206,498
2017-07-26 $11.59 $11.61 $11.46 $11.52 $11.52 204,782
2017-07-25 $11.43 $11.66 $11.43 $11.58 $11.58 242,818
2017-07-24 $11.60 $11.63 $11.40 $11.42 $11.42 244,181
2017-07-21 $11.78 $11.86 $11.59 $11.61 $11.61 232,148
2017-07-20 $11.48 $11.70 $11.47 $11.66 $11.66 237,117
2017-07-19 $11.41 $11.59 $11.41 $11.50 $11.50 263,760
2017-07-18 $11.43 $11.49 $11.37 $11.42 $11.42 265,730
2017-07-17 $11.41 $11.53 $11.36 $11.47 $11.47 244,367
2017-07-14 $11.42 $11.52 $11.40 $11.42 $11.42 234,076
2017-07-13 $11.49 $11.49 $11.35 $11.45 $11.45 282,637
2017-07-12 $11.55 $11.61 $11.49 $11.50 $11.50 270,543
2017-07-11 $11.50 $11.60 $11.42 $11.48 $11.48 208,524
2017-07-10 $11.62 $11.66 $11.47 $11.49 $11.49 338,798
2017-07-07 $11.72 $11.77 $11.64 $11.67 $11.67 214,078
2017-07-06 $11.72 $11.77 $11.54 $11.67 $11.67 379,335
2017-07-05 $11.89 $11.89 $11.62 $11.81 $11.81 396,790
2017-07-03 $11.83 $11.94 $11.75 $11.90 $11.90 300,499
2017-06-30 $11.80 $11.88 $11.74 $11.77 $11.77 307,876
2017-06-29 $11.76 $11.81 $11.58 $11.75 $11.75 354,832
2017-06-28 $11.68 $11.82 $11.64 $11.76 $11.76 381,189
2017-06-27 $11.57 $11.71 $11.53 $11.60 $11.60 381,355
2017-06-26 $11.48 $11.59 $11.45 $11.57 $11.57 421,438
2017-06-23 $11.09 $11.53 $11.04 $11.47 $11.47 837,048
2017-06-22 $11.02 $11.12 $10.87 $11.07 $11.07 570,067
2017-06-21 $11.18 $11.27 $11.06 $11.07 $11.07 377,001
2017-06-20 $11.50 $11.50 $11.17 $11.21 $11.21 354,235
2017-06-19 $11.53 $11.53 $11.30 $11.49 $11.49 499,708
2017-06-16 $11.33 $11.60 $11.33 $11.50 $11.50 741,997
2017-06-15 $11.58 $11.63 $11.38 $11.62 $11.62 312,711
2017-06-14 $11.83 $11.95 $11.62 $11.69 $11.69 323,242
2017-06-13 $11.88 $11.89 $11.68 $11.79 $11.79 347,998
2017-06-12 $12.08 $12.10 $11.88 $11.91 $11.91 358,894
2017-06-09 $12.02 $12.10 $11.91 $12.06 $12.06 285,873
2017-06-08 $12.08 $12.22 $11.96 $12.03 $12.03 409,827
2017-06-07 $12.12 $12.24 $12.08 $12.11 $12.11 403,163
2017-06-06 $12.06 $12.17 $11.69 $12.11 $12.11 299,158
2017-06-05 $12.11 $12.16 $12.03 $12.13 $12.13 480,031
2017-06-02 $11.96 $12.19 $11.87 $12.12 $12.12 505,038
2017-06-01 $11.98 $11.98 $11.77 $11.95 $11.95 512,091
2017-05-31 $11.67 $11.92 $11.58 $11.90 $11.90 643,496
2017-05-30 $11.61 $11.77 $11.54 $11.66 $11.66 414,820
2017-05-26 $11.46 $11.65 $11.34 $11.61 $11.61 343,892
2017-05-25 $11.51 $11.57 $11.40 $11.54 $11.54 302,802
2017-05-24 $11.41 $11.54 $11.38 $11.50 $11.50 198,270
2017-05-23 $11.44 $11.44 $11.35 $11.37 $11.37 183,663
2017-05-22 $11.47 $11.56 $11.35 $11.40 $11.40 236,564
2017-05-19 $11.43 $11.60 $11.30 $11.47 $11.47 291,453
2017-05-18 $11.36 $11.54 $11.35 $11.44 $11.44 306,152
2017-05-17 $11.43 $11.53 $11.28 $11.41 $11.41 439,971
2017-05-16 $11.58 $11.62 $11.43 $11.48 $11.48 283,556
2017-05-15 $11.67 $11.76 $11.58 $11.58 $11.58 446,660
2017-05-12 $12.02 $12.48 $11.68 $11.68 $11.68 687,994
2017-05-11 $11.95 $12.09 $11.86 $12.00 $12.00 747,350
2017-05-10 $12.03 $12.12 $11.95 $12.04 $12.04 274,602
2017-05-09 $11.98 $12.08 $11.90 $12.06 $12.06 333,956
2017-05-08 $12.14 $12.16 $11.97 $11.97 $11.97 234,361
2017-05-05 $12.08 $12.20 $11.92 $12.14 $12.14 257,119
2017-05-04 $11.94 $12.20 $11.88 $12.04 $12.04 434,692
2017-05-03 $12.07 $12.32 $11.55 $11.91 $11.91 1,168,195
2017-05-02 $12.81 $12.81 $12.65 $12.71 $12.71 358,552
2017-05-01 $12.77 $12.81 $12.61 $12.73 $12.73 203,394
2017-04-28 $12.93 $12.93 $12.68 $12.70 $12.70 334,269
2017-04-27 $13.03 $13.04 $12.82 $12.91 $12.91 193,674
2017-04-26 $12.73 $13.05 $12.73 $12.95 $12.95 303,339
2017-04-25 $12.86 $13.02 $12.76 $12.76 $12.76 270,067
2017-04-24 $12.63 $12.86 $12.58 $12.81 $12.81 412,084
2017-04-21 $12.46 $12.52 $12.34 $12.46 $12.46 343,022
2017-04-20 $12.35 $12.54 $12.30 $12.52 $12.52 243,594
2017-04-19 $12.28 $12.36 $12.25 $12.30 $12.30 252,456
2017-04-18 $12.15 $12.25 $12.14 $12.25 $12.25 213,587
2017-04-17 $12.16 $12.21 $12.09 $12.19 $12.19 251,902
2017-04-13 $12.38 $12.44 $12.16 $12.17 $12.17 317,285
2017-04-12 $12.46 $12.52 $12.30 $12.38 $12.38 188,986
2017-04-11 $12.32 $12.51 $12.32 $12.50 $12.50 217,916
2017-04-10 $12.36 $12.44 $12.26 $12.36 $12.36 195,647
2017-04-07 $12.30 $12.51 $12.29 $12.36 $12.36 417,384
2017-04-06 $12.24 $12.41 $12.19 $12.38 $12.38 264,858
2017-04-05 $12.30 $12.41 $12.16 $12.25 $12.25 308,367
2017-04-04 $12.29 $12.34 $12.14 $12.19 $12.19 269,972
2017-04-03 $12.37 $12.46 $12.27 $12.29 $12.29 343,796
2017-03-31 $12.29 $12.41 $12.24 $12.37 $12.37 801,511
2017-03-30 $12.25 $12.35 $12.16 $12.34 $12.34 347,936
2017-03-29 $12.13 $12.30 $12.13 $12.21 $12.21 197,872
2017-03-28 $11.94 $12.27 $11.94 $12.20 $12.20 365,745
2017-03-27 $11.98 $12.07 $11.81 $11.92 $11.92 386,512
2017-03-24 $12.15 $12.27 $12.09 $12.13 $12.13 193,287
2017-03-23 $12.03 $12.26 $11.95 $12.14 $12.14 226,654
2017-03-22 $12.17 $12.26 $11.89 $12.04 $12.04 376,281
2017-03-21 $12.40 $12.46 $12.13 $12.14 $12.14 338,264
2017-03-20 $12.47 $12.50 $12.34 $12.35 $12.35 213,514
2017-03-17 $12.33 $12.53 $12.33 $12.47 $12.47 402,945
2017-03-16 $12.47 $12.49 $12.36 $12.44 $12.44 210,220
2017-03-15 $12.38 $12.50 $12.32 $12.45 $12.45 220,228
2017-03-14 $12.32 $12.36 $12.18 $12.30 $12.30 164,629
2017-03-13 $12.38 $12.51 $12.30 $12.31 $12.31 259,617
2017-03-10 $12.37 $12.50 $12.36 $12.40 $12.40 208,937
2017-03-09 $12.42 $12.52 $12.36 $12.37 $12.37 198,898
2017-03-08 $12.44 $12.50 $12.35 $12.41 $12.41 194,798
2017-03-07 $12.56 $12.60 $12.38 $12.38 $12.38 153,023
2017-03-06 $12.56 $12.62 $12.46 $12.60 $12.60 272,360
2017-03-03 $12.66 $12.77 $12.55 $12.57 $12.57 357,604
2017-03-02 $12.64 $12.76 $12.60 $12.71 $12.71 256,802
2017-03-01 $12.64 $12.74 $12.56 $12.66 $12.66 316,136
2017-02-28 $12.62 $12.74 $12.53 $12.56 $12.56 483,409
2017-02-27 $12.72 $12.82 $12.62 $12.65 $12.65 326,060
2017-02-24 $12.77 $12.80 $12.57 $12.73 $12.73 268,862
2017-02-23 $12.89 $12.95 $12.79 $12.82 $12.82 258,002
2017-02-22 $13.18 $13.31 $12.88 $12.90 $12.90 337,010
2017-02-21 $13.23 $13.72 $13.13 $13.17 $13.17 690,282
2017-02-17 $13.90 $13.94 $13.69 $13.71 $13.71 537,641
2017-02-16 $12.86 $14.25 $12.86 $13.77 $13.77 1,877,796
2017-02-15 $12.37 $12.40 $12.19 $12.30 $12.30 401,469
2017-02-14 $12.30 $12.39 $12.23 $12.30 $12.30 269,031
2017-02-13 $12.58 $12.59 $12.29 $12.36 $12.36 271,536
2017-02-10 $12.40 $12.54 $12.34 $12.51 $12.51 302,704
2017-02-09 $12.08 $12.36 $12.08 $12.33 $12.33 541,468
2017-02-08 $12.01 $12.11 $11.91 $12.07 $12.07 260,826
2017-02-07 $12.09 $12.18 $12.02 $12.04 $12.04 232,261
2017-02-06 $12.19 $12.28 $12.05 $12.05 $12.05 267,165
2017-02-03 $12.16 $12.23 $12.10 $12.23 $12.23 323,982
2017-02-02 $12.07 $12.20 $12.05 $12.12 $12.12 616,551
2017-02-01 $12.15 $12.24 $12.06 $12.07 $12.07 294,096
2017-01-31 $12.16 $12.24 $12.09 $12.17 $12.17 265,104
2017-01-30 $12.11 $12.23 $12.05 $12.19 $12.19 242,511
2017-01-27 $12.23 $12.25 $12.11 $12.20 $12.20 228,356
2017-01-26 $12.23 $12.29 $12.22 $12.24 $12.24 194,576
2017-01-25 $12.25 $12.38 $12.23 $12.29 $12.29 300,087
2017-01-24 $12.25 $12.31 $11.97 $12.25 $12.25 476,769
2017-01-23 $12.20 $12.30 $12.17 $12.23 $12.23 309,174
2017-01-20 $12.23 $12.33 $12.20 $12.27 $12.27 296,896
2017-01-19 $12.38 $12.40 $12.26 $12.28 $12.28 399,670
2017-01-18 $12.33 $12.41 $12.18 $12.36 $12.36 445,023
2017-01-17 $12.31 $12.46 $12.23 $12.30 $12.30 426,446
2017-01-13 $12.41 $12.50 $12.34 $12.40 $12.40 303,217
2017-01-12 $12.43 $12.50 $12.26 $12.42 $12.42 347,118
2017-01-11 $12.54 $12.54 $12.38 $12.48 $12.48 154,211
2017-01-10 $12.25 $12.50 $12.25 $12.43 $12.43 363,541
2017-01-09 $12.50 $12.63 $12.12 $12.31 $12.31 1,286,081
2017-01-06 $12.76 $12.83 $12.62 $12.63 $12.63 460,629
2017-01-05 $12.81 $12.92 $12.72 $12.81 $12.81 285,409
2017-01-04 $12.82 $12.95 $12.76 $12.85 $12.85 219,592
2017-01-03 $12.92 $12.92 $12.64 $12.77 $12.77 369,914
2016-12-30 $12.89 $13.01 $12.76 $12.83 $12.83 354,940
2016-12-29 $12.90 $13.04 $12.84 $12.90 $12.90 160,445
2016-12-28 $12.95 $12.99 $12.80 $12.87 $12.87 248,299
2016-12-27 $12.89 $13.01 $12.88 $12.95 $12.95 212,389
2016-12-23 $12.90 $12.98 $12.84 $12.94 $12.94 146,094
2016-12-22 $12.99 $13.04 $12.81 $12.87 $12.87 231,633
2016-12-21 $12.97 $13.10 $12.90 $12.96 $12.96 263,694
2016-12-20 $12.97 $13.16 $12.78 $13.00 $13.00 308,522
2016-12-19 $12.88 $13.07 $12.85 $12.87 $12.87 232,118
2016-12-16 $12.87 $13.06 $12.71 $12.90 $12.90 624,164
2016-12-15 $12.73 $12.93 $12.71 $12.81 $12.81 283,890
2016-12-14 $12.84 $12.96 $12.68 $12.77 $12.77 222,808
2016-12-13 $12.80 $12.92 $12.73 $12.81 $12.81 297,570
2016-12-12 $12.78 $12.94 $12.53 $12.79 $12.79 339,936
2016-12-09 $13.03 $13.05 $12.72 $12.84 $12.84 413,875
2016-12-08 $12.61 $12.98 $12.38 $12.92 $12.92 372,959
2016-12-07 $12.57 $12.69 $12.52 $12.59 $12.59 315,438
2016-12-06 $12.41 $12.62 $12.24 $12.55 $12.55 401,517
2016-12-05 $12.15 $12.38 $12.14 $12.36 $12.36 286,990
2016-12-02 $12.27 $12.46 $12.11 $12.13 $12.13 322,257
2016-12-01 $12.09 $12.44 $12.09 $12.27 $12.27 390,043
2016-11-30 $12.23 $12.39 $12.07 $12.09 $12.09 457,553
2016-11-29 $12.40 $12.46 $12.24 $12.26 $12.26 370,994
2016-11-28 $12.60 $12.70 $12.31 $12.33 $12.33 367,092
2016-11-25 $12.50 $12.73 $12.50 $12.67 $12.67 173,434
2016-11-23 $12.51 $12.81 $12.47 $12.49 $12.49 402,028
2016-11-22 $12.33 $12.45 $12.17 $12.44 $12.44 438,921
2016-11-21 $12.22 $12.35 $12.16 $12.24 $12.24 319,183
2016-11-18 $12.12 $12.29 $11.92 $12.24 $12.24 368,472
2016-11-17 $12.21 $12.37 $12.14 $12.15 $12.15 282,167
2016-11-16 $12.07 $12.36 $12.07 $12.26 $12.26 417,347
2016-11-15 $12.15 $12.39 $11.95 $12.06 $12.06 397,724
2016-11-14 $12.29 $12.54 $12.08 $12.24 $12.24 657,974
2016-11-11 $11.75 $12.44 $11.70 $12.42 $12.42 779,337
2016-11-10 $11.50 $11.87 $11.34 $11.81 $11.81 506,119
2016-11-09 $10.92 $11.47 $10.91 $11.47 $11.47 390,833
2016-11-08 $11.09 $11.15 $11.00 $11.06 $11.06 276,538
2016-11-07 $10.99 $11.28 $10.94 $11.07 $11.07 379,288
2016-11-04 $11.30 $11.30 $10.99 $10.99 $10.99 339,254
2016-11-03 $10.98 $11.50 $10.98 $11.23 $11.23 526,943
2016-11-02 $10.50 $11.38 $10.35 $11.00 $11.00 1,196,445
2016-11-01 $10.39 $10.39 $10.02 $10.09 $10.09 570,182
2016-10-31 $10.35 $10.46 $10.31 $10.37 $10.37 270,851
2016-10-28 $10.15 $10.45 $10.14 $10.29 $10.29 300,982
2016-10-27 $10.16 $10.23 $10.11 $10.18 $10.18 348,952
2016-10-26 $10.23 $10.32 $10.11 $10.11 $10.11 296,384
2016-10-25 $10.47 $10.58 $10.23 $10.30 $10.30 289,502
2016-10-24 $10.53 $10.63 $10.50 $10.52 $10.52 167,173
2016-10-21 $10.29 $10.51 $10.29 $10.44 $10.44 325,337
2016-10-20 $10.43 $10.45 $10.30 $10.37 $10.37 176,589
2016-10-19 $10.39 $10.53 $10.39 $10.46 $10.46 249,629
2016-10-18 $10.51 $10.55 $10.31 $10.35 $10.35 262,369
2016-10-17 $10.50 $10.54 $10.35 $10.41 $10.41 348,504
2016-10-14 $10.29 $10.55 $10.28 $10.52 $10.52 319,064
2016-10-13 $10.22 $10.33 $10.21 $10.23 $10.23 188,503
2016-10-12 $10.25 $10.40 $10.22 $10.29 $10.29 174,573
2016-10-11 $10.38 $10.38 $10.22 $10.23 $10.23 241,670
2016-10-10 $10.29 $10.40 $10.25 $10.37 $10.37 203,530
2016-10-07 $10.30 $10.36 $10.21 $10.25 $10.25 316,537
2016-10-06 $10.41 $10.41 $10.20 $10.33 $10.33 507,454
2016-10-05 $10.65 $10.66 $10.43 $10.46 $10.46 429,449
2016-10-04 $10.68 $10.75 $10.60 $10.63 $10.63 260,062
2016-10-03 $10.64 $10.75 $10.56 $10.66 $10.66 407,441
2016-09-30 $10.34 $10.73 $10.31 $10.69 $10.69 574,941
2016-09-29 $10.31 $10.38 $10.21 $10.34 $10.34 431,726
2016-09-28 $10.46 $10.47 $10.30 $10.34 $10.34 382,708
2016-09-27 $10.49 $10.61 $10.42 $10.49 $10.49 304,526
2016-09-26 $10.68 $10.71 $10.48 $10.48 $10.48 220,937
2016-09-23 $10.70 $10.79 $10.64 $10.74 $10.74 276,900
2016-09-22 $10.48 $10.76 $10.46 $10.75 $10.75 298,268
2016-09-21 $10.49 $10.55 $10.35 $10.46 $10.46 251,056
2016-09-20 $10.54 $10.63 $10.42 $10.45 $10.45 320,863
2016-09-19 $10.66 $10.70 $10.44 $10.48 $10.48 281,900
2016-09-16 $10.50 $10.70 $10.45 $10.67 $10.67 509,074
2016-09-15 $10.44 $10.50 $10.33 $10.48 $10.48 385,753
2016-09-14 $10.39 $10.54 $10.32 $10.48 $10.48 487,307
2016-09-13 $10.43 $10.46 $10.28 $10.43 $10.43 503,187
2016-09-12 $10.39 $10.53 $10.36 $10.48 $10.48 312,940
2016-09-09 $10.63 $10.69 $10.38 $10.38 $10.38 662,059
2016-09-08 $10.85 $10.85 $10.68 $10.68 $10.68 500,587
2016-09-07 $10.74 $10.92 $10.73 $10.91 $10.91 377,885
2016-09-06 $10.80 $10.86 $10.69 $10.71 $10.71 299,686
2016-09-02 $10.59 $10.79 $10.56 $10.77 $10.77 328,679
2016-09-01 $10.48 $10.55 $10.43 $10.53 $10.53 411,197
2016-08-31 $10.46 $10.51 $10.38 $10.45 $10.45 473,738
2016-08-30 $10.45 $10.47 $10.39 $10.44 $10.44 340,895
2016-08-29 $10.48 $10.59 $10.43 $10.48 $10.48 379,096
2016-08-26 $10.70 $10.70 $10.45 $10.45 $10.45 313,486
2016-08-25 $10.67 $10.86 $10.64 $10.66 $10.66 358,393
2016-08-24 $10.89 $10.96 $10.66 $10.67 $10.67 444,660
2016-08-23 $10.89 $10.96 $10.85 $10.88 $10.88 197,432
2016-08-22 $10.84 $10.86 $10.68 $10.85 $10.85 347,394
2016-08-19 $10.99 $10.99 $10.81 $10.82 $10.82 282,866
2016-08-18 $10.93 $11.02 $10.90 $10.98 $10.98 199,840
2016-08-17 $10.97 $11.00 $10.81 $10.94 $10.94 254,410
2016-08-16 $11.04 $11.07 $10.98 $10.98 $10.98 223,423
2016-08-15 $11.01 $11.12 $11.01 $11.09 $11.09 144,008
2016-08-12 $11.02 $11.14 $10.98 $11.02 $11.02 230,949
2016-08-11 $11.07 $11.19 $11.01 $11.04 $11.04 567,117
2016-08-10 $11.11 $11.23 $10.98 $11.03 $11.03 247,014
2016-08-09 $10.84 $11.14 $10.84 $11.13 $11.13 418,579
2016-08-08 $10.82 $10.91 $10.81 $10.87 $10.87 279,872
2016-08-05 $10.76 $10.96 $10.76 $10.88 $10.88 458,508
2016-08-04 $10.81 $10.96 $10.38 $10.72 $10.72 877,862
2016-08-03 $10.96 $10.99 $10.81 $10.89 $10.89 517,068
2016-08-02 $11.17 $11.20 $10.94 $10.94 $10.94 295,291
2016-08-01 $11.19 $11.28 $11.11 $11.20 $11.20 547,415
2016-07-29 $11.25 $11.26 $11.09 $11.16 $11.16 394,624
2016-07-28 $11.26 $11.33 $11.13 $11.29 $11.29 224,360
2016-07-27 $11.28 $11.37 $11.18 $11.27 $11.27 228,327
2016-07-26 $11.63 $11.63 $11.24 $11.27 $11.27 263,599
2016-07-25 $11.76 $11.76 $11.60 $11.67 $11.67 186,396
2016-07-22 $11.32 $11.89 $11.32 $11.79 $11.79 578,349
2016-07-21 $11.12 $11.39 $11.09 $11.35 $11.35 317,702
2016-07-20 $11.15 $11.25 $11.11 $11.13 $11.13 187,464