Dynex Capital Inc (DX) Exchange: NYSE

  1. Overview
  2. Dynex Capital Inc (DX)

Data as of April 18, 2024

$12.26 ($-0.01) -0.08%

Dynex Capital Inc - Daily Information
Click for more stock information on Dynex Capital Inc.
Daily Information Data
Date April 18, 2024
Open $12.35
Previous Close $12.26
High $12.42
Low $12.19
Adjusted Open $12.35
Previous Adjusted Close $12.26
Adjusted High $12.42
Adjusted Low $12.19

About Dynex Capital Inc (DX)

Dynex Capital, Inc. is an internally managed real estate investment trust, or REIT, which invests in mortgage assets on a leveraged basis. The Company invests in Agency and non-Agency RMBS, CMBS, and CMBS IO.

Invest in Dynex Capital Inc (DX)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Dynex Capital Inc (DX)

Date Open High Low Close Adj.Close Volume
2024-03-22 $12.35 $12.42 $12.19 $12.26 $12.26 1,391,256
2024-03-21 $12.32 $12.44 $12.24 $12.27 $12.27 3,654,689
2024-03-20 $12.51 $12.66 $12.38 $12.44 $12.31 3,168,530
2024-03-19 $12.45 $12.55 $12.37 $12.50 $12.37 1,000,615
2024-03-18 $12.43 $12.54 $12.40 $12.48 $12.35 856,315
2024-03-15 $12.29 $12.48 $12.24 $12.48 $12.35 1,462,186
2024-03-14 $12.73 $12.73 $12.31 $12.33 $12.20 1,237,621
2024-03-13 $12.71 $12.78 $12.67 $12.77 $12.64 1,285,241
2024-03-12 $12.57 $12.69 $12.50 $12.67 $12.54 700,279
2024-03-11 $12.50 $12.68 $12.47 $12.59 $12.46 1,415,602
2024-03-08 $12.51 $12.66 $12.44 $12.50 $12.37 1,024,301
2024-03-07 $12.43 $12.48 $12.40 $12.44 $12.31 684,290
2024-03-06 $12.34 $12.40 $12.28 $12.38 $12.25 908,216
2024-03-05 $12.22 $12.30 $12.16 $12.26 $12.13 666,333
2024-03-04 $12.38 $12.39 $12.24 $12.26 $12.13 641,475
2024-03-01 $12.30 $12.42 $12.23 $12.38 $12.25 1,009,197
2024-02-29 $12.25 $12.37 $12.21 $12.34 $12.21 1,543,142
2024-02-28 $12.12 $12.19 $12.02 $12.15 $12.02 868,756
2024-02-27 $12.23 $12.23 $12.10 $12.19 $12.06 963,078
2024-02-26 $12.21 $12.27 $12.02 $12.16 $12.03 1,002,876
2024-02-23 $12.26 $12.31 $12.15 $12.22 $12.22 1,110,376
2024-02-22 $12.17 $12.28 $12.09 $12.24 $12.24 999,196
2024-02-21 $12.34 $12.37 $12.25 $12.34 $12.34 1,111,724
2024-02-20 $12.35 $12.43 $12.25 $12.35 $12.35 961,913
2024-02-16 $12.35 $12.52 $12.24 $12.42 $12.42 1,127,440
2024-02-15 $12.18 $12.55 $12.16 $12.49 $12.49 1,547,882
2024-02-14 $11.97 $12.11 $11.86 $12.10 $12.10 1,175,050
2024-02-13 $12.13 $12.13 $11.79 $11.82 $11.82 1,277,279
2024-02-12 $12.20 $12.37 $12.15 $12.37 $12.37 847,566
2024-02-09 $12.00 $12.19 $11.96 $12.18 $12.18 787,198
2024-02-08 $11.86 $12.05 $11.82 $11.99 $11.99 1,113,685
2024-02-07 $12.27 $12.27 $11.80 $11.85 $11.85 2,130,920
2024-02-06 $12.11 $12.26 $12.05 $12.19 $12.19 1,095,056
2024-02-05 $12.29 $12.29 $11.88 $12.11 $12.11 1,632,948
2024-02-02 $12.28 $12.41 $12.18 $12.34 $12.34 1,293,649
2024-02-01 $12.31 $12.47 $12.06 $12.44 $12.44 1,665,516
2024-01-31 $12.50 $12.58 $12.24 $12.24 $12.24 2,036,268
2024-01-30 $12.80 $12.80 $12.50 $12.50 $12.50 2,327,928
2024-01-29 $12.80 $13.13 $12.71 $12.84 $12.84 2,548,949
2024-01-26 $12.74 $12.83 $12.67 $12.69 $12.69 1,196,050
2024-01-25 $12.64 $12.70 $12.52 $12.69 $12.69 1,067,182
2024-01-24 $12.65 $12.73 $12.47 $12.49 $12.49 1,414,583
2024-01-23 $12.47 $12.56 $12.36 $12.56 $12.56 922,739
2024-01-22 $12.52 $12.67 $12.35 $12.44 $12.44 1,234,786
2024-01-19 $12.70 $12.71 $12.47 $12.63 $12.63 1,333,779
2024-01-18 $12.62 $12.71 $12.40 $12.67 $12.67 1,486,979
2024-01-17 $12.63 $12.66 $12.38 $12.52 $12.52 1,047,881
2024-01-16 $12.74 $12.76 $12.55 $12.66 $12.66 838,385
2024-01-12 $12.75 $12.99 $12.74 $12.81 $12.81 872,352
2024-01-11 $12.70 $12.74 $12.51 $12.67 $12.67 1,058,151
2024-01-10 $12.73 $12.82 $12.67 $12.77 $12.77 650,709
2024-01-09 $12.49 $12.76 $12.46 $12.73 $12.73 761,999
2024-01-08 $12.28 $12.65 $12.25 $12.65 $12.65 753,571
2024-01-05 $12.05 $12.30 $11.97 $12.29 $12.29 690,476
2024-01-04 $12.18 $12.24 $12.08 $12.08 $12.08 670,246
2024-01-03 $12.36 $12.36 $12.13 $12.19 $12.19 1,234,456
2024-01-02 $12.45 $12.54 $12.36 $12.44 $12.44 902,782
2023-12-29 $12.71 $12.75 $12.49 $12.52 $12.52 819,586
2023-12-28 $12.71 $12.81 $12.67 $12.74 $12.74 747,077
2023-12-27 $12.71 $12.78 $12.69 $12.73 $12.73 533,047
2023-12-26 $12.64 $12.76 $12.64 $12.71 $12.71 783,520
2023-12-22 $12.62 $12.79 $12.59 $12.60 $12.60 1,034,627
2023-12-21 $12.60 $12.68 $12.49 $12.64 $12.64 937,078
2023-12-20 $12.78 $12.93 $12.62 $12.62 $12.49 1,349,198
2023-12-19 $12.68 $12.80 $12.66 $12.74 $12.61 739,943
2023-12-18 $12.75 $12.78 $12.54 $12.58 $12.45 862,439
2023-12-15 $12.78 $12.89 $12.64 $12.68 $12.68 1,644,436
2023-12-14 $12.58 $12.89 $12.58 $12.78 $12.78 1,481,000
2023-12-13 $11.95 $12.43 $11.89 $12.37 $12.37 1,331,542
2023-12-12 $11.76 $11.95 $11.69 $11.89 $11.89 657,927
2023-12-11 $11.85 $11.88 $11.70 $11.77 $11.77 865,291
2023-12-08 $11.72 $11.90 $11.65 $11.89 $11.89 748,129
2023-12-07 $11.65 $11.80 $11.58 $11.79 $11.79 597,745
2023-12-06 $11.89 $11.98 $11.63 $11.63 $11.63 892,732
2023-12-05 $11.82 $11.92 $11.75 $11.85 $11.85 662,410
2023-12-04 $11.73 $11.87 $11.72 $11.82 $11.82 763,682
2023-12-01 $11.43 $11.84 $11.39 $11.82 $11.82 1,108,959
2023-11-30 $11.44 $11.52 $11.39 $11.44 $11.44 2,225,899
2023-11-29 $11.31 $11.55 $11.30 $11.46 $11.46 793,877
2023-11-28 $11.17 $11.36 $11.12 $11.21 $11.21 1,177,346
2023-11-27 $11.30 $11.30 $11.17 $11.21 $11.21 915,512
2023-11-24 $11.36 $11.48 $11.31 $11.33 $11.33 500,403
2023-11-22 $11.40 $11.49 $11.30 $11.40 $11.40 693,473
2023-11-21 $11.40 $11.43 $11.32 $11.39 $11.39 711,092
2023-11-20 $11.39 $11.44 $11.32 $11.40 $11.40 810,493
2023-11-17 $11.30 $11.38 $11.22 $11.36 $11.36 692,904
2023-11-16 $11.26 $11.39 $11.16 $11.22 $11.22 577,193
2023-11-15 $11.18 $11.33 $11.09 $11.30 $11.30 740,038
2023-11-14 $11.06 $11.25 $11.03 $11.17 $11.17 856,422
2023-11-13 $10.75 $10.75 $10.61 $10.71 $10.71 653,370
2023-11-10 $10.86 $10.88 $10.75 $10.78 $10.78 820,861
2023-11-09 $11.01 $11.19 $10.72 $10.76 $10.76 625,225
2023-11-08 $10.99 $11.02 $10.86 $11.00 $11.00 818,157
2023-11-07 $11.00 $11.10 $10.85 $11.02 $11.02 931,905
2023-11-06 $11.08 $11.13 $10.86 $11.00 $11.00 758,868
2023-11-03 $11.08 $11.21 $11.04 $11.05 $11.05 994,858
2023-11-02 $10.59 $10.88 $10.50 $10.85 $10.85 1,332,471
2023-11-01 $10.03 $10.43 $9.96 $10.40 $10.40 1,030,366
2023-10-31 $9.70 $10.12 $9.70 $10.04 $10.04 975,512
2023-10-30 $9.68 $9.80 $9.61 $9.65 $9.65 846,324
2023-10-27 $9.92 $9.99 $9.57 $9.60 $9.60 1,365,655
2023-10-26 $9.67 $10.02 $9.67 $9.85 $9.85 1,496,264
2023-10-25 $9.99 $10.09 $9.63 $9.64 $9.64 1,798,074
2023-10-24 $10.16 $10.32 $10.12 $10.17 $10.03 2,331,819
2023-10-23 $10.35 $10.47 $9.81 $10.30 $10.16 2,329,818
2023-10-20 $10.81 $10.94 $10.67 $10.67 $10.53 964,616
2023-10-19 $11.25 $11.28 $10.76 $10.80 $10.66 1,335,945
2023-10-18 $11.40 $11.48 $11.15 $11.25 $11.10 1,019,182
2023-10-17 $11.54 $11.61 $11.38 $11.50 $11.35 708,069
2023-10-16 $11.52 $11.69 $11.43 $11.64 $11.49 868,560
2023-10-13 $11.74 $11.79 $11.49 $11.49 $11.34 708,439
2023-10-12 $11.97 $11.97 $11.51 $11.68 $11.52 845,840
2023-10-11 $11.92 $12.03 $11.80 $12.03 $11.87 834,253
2023-10-10 $11.80 $11.90 $11.76 $11.81 $11.65 780,578
2023-10-09 $11.53 $11.86 $11.53 $11.82 $11.66 689,065
2023-10-06 $11.43 $11.64 $11.41 $11.60 $11.45 625,716
2023-10-05 $11.27 $11.60 $11.24 $11.58 $11.43 1,137,251
2023-10-04 $11.47 $11.50 $11.02 $11.29 $11.14 1,499,557
2023-10-03 $11.56 $11.62 $11.24 $11.40 $11.25 1,139,189
2023-10-02 $11.97 $11.98 $11.54 $11.65 $11.49 1,262,010
2023-09-29 $11.84 $12.04 $11.82 $11.94 $11.78 963,261
2023-09-28 $11.56 $11.79 $11.45 $11.74 $11.58 777,734
2023-09-27 $11.79 $11.86 $11.54 $11.56 $11.41 881,021
2023-09-26 $12.11 $12.16 $11.70 $11.75 $11.59 1,281,879
2023-09-25 $12.27 $12.37 $12.18 $12.20 $12.04 595,070
2023-09-22 $12.24 $12.45 $12.20 $12.37 $12.37 719,784
2023-09-21 $12.80 $12.83 $12.19 $12.19 $12.19 1,428,788
2023-09-20 $13.13 $13.16 $12.93 $12.95 $12.81 1,574,865
2023-09-19 $13.25 $13.34 $12.97 $13.02 $13.02 3,609,682
2023-09-18 $13.34 $13.40 $13.21 $13.24 $13.24 1,411,950
2023-09-15 $13.09 $13.25 $13.06 $13.23 $13.23 1,079,020
2023-09-14 $12.97 $13.23 $12.97 $13.10 $13.10 2,229,407
2023-09-13 $13.00 $13.01 $12.91 $13.00 $13.00 736,448
2023-09-12 $12.97 $13.12 $12.90 $12.95 $12.95 781,359
2023-09-11 $12.89 $12.95 $12.81 $12.93 $12.93 440,444
2023-09-08 $12.80 $12.96 $12.78 $12.81 $12.81 550,896
2023-09-07 $12.77 $12.87 $12.72 $12.76 $12.76 662,674
2023-09-06 $12.82 $12.89 $12.64 $12.82 $12.82 577,358
2023-09-05 $13.00 $13.02 $12.81 $12.83 $12.83 705,981
2023-09-01 $13.02 $13.11 $12.99 $13.04 $13.04 583,630
2023-08-31 $13.03 $13.07 $12.93 $12.96 $12.96 723,126
2023-08-30 $13.07 $13.13 $12.89 $12.94 $12.94 659,915
2023-08-29 $12.89 $13.14 $12.84 $13.13 $13.13 913,962
2023-08-28 $12.63 $12.97 $12.58 $12.96 $12.96 1,081,843
2023-08-25 $12.54 $12.63 $12.41 $12.52 $12.52 510,771
2023-08-24 $12.41 $12.58 $12.37 $12.49 $12.49 593,888
2023-08-23 $12.15 $12.44 $12.12 $12.41 $12.41 653,425
2023-08-22 $12.16 $12.26 $12.09 $12.10 $12.10 630,160
2023-08-21 $12.31 $12.36 $12.20 $12.28 $12.15 779,179
2023-08-18 $12.20 $12.38 $12.12 $12.29 $12.29 928,683
2023-08-17 $12.52 $12.58 $12.26 $12.30 $12.30 764,837
2023-08-16 $12.60 $12.64 $12.46 $12.47 $12.47 859,618
2023-08-15 $12.61 $12.63 $12.41 $12.58 $12.58 838,272
2023-08-14 $12.89 $12.91 $12.66 $12.68 $12.68 793,043
2023-08-11 $12.97 $13.00 $12.89 $12.92 $12.92 445,067
2023-08-10 $13.10 $13.13 $12.90 $12.98 $12.98 495,356
2023-08-09 $13.04 $13.09 $12.91 $12.99 $12.99 610,911
2023-08-08 $12.92 $13.07 $12.84 $13.04 $13.04 454,184
2023-08-07 $12.93 $13.02 $12.90 $13.02 $13.02 492,585
2023-08-04 $12.72 $12.98 $12.70 $12.91 $12.91 879,143
2023-08-03 $12.92 $12.92 $12.60 $12.60 $12.60 1,009,391
2023-08-02 $12.93 $12.98 $12.82 $12.97 $12.97 715,312
2023-08-01 $13.05 $13.14 $12.97 $13.03 $13.03 735,273
2023-07-31 $13.33 $13.33 $12.99 $13.05 $13.05 1,125,981
2023-07-28 $13.28 $13.38 $13.09 $13.29 $13.29 765,968
2023-07-27 $13.40 $13.56 $13.09 $13.13 $13.13 1,327,196
2023-07-26 $13.19 $13.50 $13.19 $13.33 $13.33 1,118,059
2023-07-25 $13.11 $13.42 $13.00 $13.32 $13.32 1,679,552
2023-07-24 $12.81 $13.17 $12.64 $13.12 $13.12 2,000,611
2023-07-21 $12.64 $12.70 $12.51 $12.58 $12.58 927,767
2023-07-20 $12.68 $12.75 $12.52 $12.56 $12.56 1,329,268
2023-07-19 $12.78 $12.88 $12.75 $12.82 $12.69 1,183,387
2023-07-18 $12.59 $12.81 $12.59 $12.72 $12.59 1,013,723
2023-07-17 $12.55 $12.60 $12.41 $12.59 $12.59 1,169,892
2023-07-14 $12.68 $12.68 $12.52 $12.54 $12.54 833,312
2023-07-13 $12.54 $12.76 $12.53 $12.64 $12.64 1,129,566
2023-07-12 $12.51 $12.61 $12.49 $12.53 $12.53 1,207,338
2023-07-11 $12.46 $12.54 $12.31 $12.40 $12.40 779,103
2023-07-10 $12.29 $12.55 $12.25 $12.42 $12.42 815,187
2023-07-07 $11.96 $12.41 $11.95 $12.29 $12.29 881,421
2023-07-06 $12.17 $12.20 $11.79 $11.95 $11.95 1,493,768
2023-07-05 $12.48 $12.48 $12.25 $12.27 $12.27 849,449
2023-07-03 $12.59 $12.64 $12.49 $12.51 $12.51 420,102
2023-06-30 $12.59 $12.64 $12.53 $12.59 $12.59 520,525
2023-06-29 $12.59 $12.65 $12.51 $12.56 $12.56 654,312
2023-06-28 $12.55 $12.63 $12.49 $12.60 $12.60 560,972
2023-06-27 $12.31 $12.58 $12.30 $12.57 $12.57 561,563
2023-06-26 $12.04 $12.42 $12.02 $12.33 $12.33 649,594
2023-06-23 $12.25 $12.26 $12.06 $12.06 $12.06 893,327
2023-06-22 $12.38 $12.42 $12.25 $12.29 $12.29 550,911
2023-06-21 $12.44 $12.60 $12.34 $12.54 $12.41 696,677
2023-06-20 $12.44 $12.48 $12.34 $12.44 $12.31 680,388
2023-06-16 $12.55 $12.56 $12.35 $12.41 $12.28 812,118
2023-06-15 $12.28 $12.53 $12.27 $12.49 $12.36 772,193
2023-06-14 $12.35 $12.44 $12.22 $12.29 $12.16 793,476
2023-06-13 $12.30 $12.36 $12.22 $12.31 $12.18 788,894
2023-06-12 $12.03 $12.30 $12.01 $12.25 $12.12 863,694
2023-06-09 $12.03 $12.07 $11.89 $12.07 $12.07 539,273
2023-06-08 $11.99 $12.04 $11.82 $12.03 $12.03 791,667
2023-06-07 $11.87 $12.02 $11.84 $11.97 $11.97 1,001,336
2023-06-06 $11.56 $11.91 $11.53 $11.87 $11.87 809,617
2023-06-05 $11.71 $11.72 $11.54 $11.54 $11.54 661,300
2023-06-02 $11.55 $11.73 $11.47 $11.71 $11.71 1,005,667
2023-06-01 $11.30 $11.46 $11.17 $11.46 $11.46 804,797
2023-05-31 $11.12 $11.28 $11.07 $11.24 $11.24 871,139
2023-05-30 $10.98 $11.26 $10.97 $11.22 $11.22 1,465,239
2023-05-26 $10.57 $10.93 $10.47 $10.91 $10.91 1,208,948
2023-05-25 $10.74 $10.75 $10.39 $10.55 $10.55 1,839,875
2023-05-24 $10.95 $10.98 $10.60 $10.82 $10.82 2,276,876
2023-05-23 $11.00 $11.21 $10.97 $10.98 $10.98 901,317
2023-05-22 $10.91 $11.03 $10.82 $10.97 $10.97 895,276
2023-05-19 $11.03 $11.07 $10.78 $10.85 $10.85 839,966
2023-05-18 $10.98 $11.18 $10.96 $11.13 $11.00 1,077,977
2023-05-17 $10.85 $11.04 $10.80 $10.99 $10.86 720,189
2023-05-16 $10.95 $11.03 $10.78 $10.78 $10.65 1,115,064
2023-05-15 $11.05 $11.18 $11.00 $11.01 $10.88 1,006,326
2023-05-12 $11.02 $11.18 $10.95 $11.04 $10.91 1,082,884
2023-05-11 $10.95 $10.99 $10.74 $10.98 $10.85 926,993
2023-05-10 $11.20 $11.25 $10.97 $11.07 $10.94 802,281
2023-05-09 $11.03 $11.14 $10.95 $11.05 $10.92 790,297
2023-05-08 $10.99 $11.10 $10.86 $11.03 $10.90 667,983
2023-05-05 $10.85 $10.99 $10.78 $10.93 $10.80 788,036
2023-05-04 $10.82 $10.83 $10.59 $10.70 $10.57 977,184
2023-05-03 $10.90 $11.16 $10.84 $10.90 $10.77 1,099,211
2023-05-02 $11.44 $11.45 $10.71 $10.84 $10.71 1,899,830
2023-05-01 $11.83 $11.84 $11.45 $11.46 $11.32 1,132,901
2023-04-28 $11.78 $12.00 $11.78 $11.86 $11.72 699,830
2023-04-27 $11.70 $11.84 $11.64 $11.80 $11.66 981,438
2023-04-26 $11.64 $11.85 $11.54 $11.62 $11.48 1,266,238
2023-04-25 $11.63 $11.81 $11.59 $11.68 $11.54 1,488,688
2023-04-24 $11.51 $11.81 $11.24 $11.75 $11.61 1,843,730
2023-04-21 $11.80 $11.82 $11.58 $11.80 $11.80 1,099,094
2023-04-20 $11.76 $11.82 $11.69 $11.80 $11.80 956,958
2023-04-19 $11.83 $12.04 $11.80 $11.93 $11.80 1,490,038
2023-04-18 $12.01 $12.02 $11.84 $11.91 $11.78 1,052,315
2023-04-17 $11.97 $12.10 $11.86 $12.03 $11.90 1,159,145
2023-04-14 $12.09 $12.12 $11.82 $11.95 $11.82 922,214
2023-04-13 $12.10 $12.10 $11.90 $12.05 $11.92 709,379
2023-04-12 $12.15 $12.15 $11.97 $12.02 $11.89 684,560
2023-04-11 $12.00 $12.09 $11.86 $11.98 $11.85 657,840
2023-04-10 $12.20 $12.25 $11.61 $11.92 $11.79 978,524
2023-04-06 $12.33 $12.37 $12.18 $12.23 $12.10 464,627
2023-04-05 $12.10 $12.41 $12.05 $12.29 $12.16 620,909
2023-04-04 $12.15 $12.18 $11.98 $12.15 $12.02 584,432
2023-04-03 $12.06 $12.20 $11.93 $12.08 $11.95 693,756
2023-03-31 $11.92 $12.14 $11.85 $12.12 $11.99 769,601
2023-03-30 $11.96 $12.00 $11.81 $11.87 $11.74 1,365,370
2023-03-29 $11.87 $11.93 $11.81 $11.87 $11.74 712,306
2023-03-28 $11.77 $11.89 $11.72 $11.75 $11.62 793,698
2023-03-27 $11.88 $11.93 $11.73 $11.80 $11.80 745,239
2023-03-24 $11.34 $11.77 $11.26 $11.75 $11.75 776,370
2023-03-23 $11.65 $11.88 $11.36 $11.40 $11.40 1,058,904
2023-03-22 $11.69 $11.87 $11.54 $11.55 $11.55 909,807
2023-03-21 $11.74 $11.89 $11.71 $11.75 $11.75 925,807
2023-03-20 $11.56 $11.75 $11.51 $11.57 $11.57 1,240,578
2023-03-17 $11.99 $12.05 $11.55 $11.68 $11.55 2,883,514
2023-03-16 $11.75 $12.12 $11.62 $12.03 $11.90 1,691,349
2023-03-15 $12.06 $12.08 $11.63 $11.73 $11.60 1,825,491
2023-03-14 $12.16 $12.54 $12.09 $12.24 $12.10 1,166,402
2023-03-13 $11.83 $12.04 $11.44 $11.97 $11.84 1,847,583
2023-03-10 $12.50 $12.51 $11.88 $11.97 $11.84 1,140,089
2023-03-09 $13.01 $13.09 $12.52 $12.53 $12.39 1,024,110
2023-03-08 $13.06 $13.06 $12.86 $13.04 $12.90 834,039
2023-03-07 $13.14 $13.20 $12.97 $13.00 $12.86 941,084
2023-03-06 $13.21 $13.24 $13.08 $13.13 $12.98 925,089
2023-03-03 $13.00 $13.11 $12.85 $13.08 $12.93 911,780
2023-03-02 $12.85 $12.90 $12.67 $12.89 $12.75 994,320
2023-03-01 $13.20 $13.25 $12.82 $12.92 $12.78 974,331
2023-02-28 $13.35 $13.38 $13.18 $13.23 $13.08 929,793
2023-02-27 $13.60 $13.63 $13.32 $13.34 $13.19 662,563
2023-02-24 $13.49 $13.63 $13.41 $13.48 $13.33 572,174
2023-02-23 $13.76 $13.82 $13.54 $13.69 $13.54 765,655
2023-02-22 $13.46 $13.80 $13.42 $13.67 $13.52 905,808
2023-02-21 $13.64 $13.65 $13.34 $13.42 $13.27 813,582
2023-02-17 $13.81 $13.84 $13.67 $13.79 $13.64 619,601
2023-02-16 $13.80 $14.08 $13.70 $13.92 $13.64 1,085,109
2023-02-15 $13.93 $13.99 $13.76 $13.81 $13.53 671,722
2023-02-14 $14.00 $14.09 $13.79 $13.93 $13.65 888,022
2023-02-13 $14.12 $14.13 $13.81 $14.05 $14.05 1,665,039
2023-02-10 $14.26 $14.30 $14.09 $14.11 $14.11 1,301,757
2023-02-09 $14.59 $14.72 $14.19 $14.24 $14.24 808,604
2023-02-08 $14.50 $14.60 $14.40 $14.47 $14.47 925,965
2023-02-07 $14.19 $14.60 $14.13 $14.54 $14.54 1,729,600
2023-02-06 $14.50 $14.55 $14.12 $14.20 $14.20 1,288,162
2023-02-03 $14.68 $14.72 $14.56 $14.62 $14.62 896,806
2023-02-02 $14.91 $14.99 $14.79 $14.81 $14.81 1,044,046
2023-02-01 $14.50 $14.86 $14.32 $14.78 $14.78 1,704,464
2023-01-31 $14.22 $14.47 $14.21 $14.41 $14.41 1,638,453
2023-01-30 $14.75 $14.79 $14.02 $14.14 $14.14 3,023,507
2023-01-27 $14.77 $15.00 $14.73 $14.98 $14.98 681,344
2023-01-26 $14.42 $14.84 $14.42 $14.84 $14.84 826,941
2023-01-25 $14.42 $14.47 $14.33 $14.38 $14.38 665,230
2023-01-24 $14.48 $14.53 $14.29 $14.40 $14.40 625,676
2023-01-23 $14.48 $14.57 $14.41 $14.48 $14.48 894,505
2023-01-20 $14.40 $14.53 $14.25 $14.49 $14.49 816,998
2023-01-19 $14.42 $14.54 $14.33 $14.46 $14.33 636,365
2023-01-18 $14.35 $14.60 $14.33 $14.49 $14.36 885,522
2023-01-17 $14.39 $14.50 $14.30 $14.31 $14.18 749,093
2023-01-13 $14.25 $14.39 $14.19 $14.34 $14.34 1,152,529
2023-01-12 $14.29 $14.35 $14.16 $14.29 $14.29 1,431,444
2023-01-11 $14.36 $14.40 $14.19 $14.22 $14.22 937,902
2023-01-10 $13.83 $14.29 $13.80 $14.28 $14.28 1,033,101
2023-01-09 $13.56 $13.98 $13.52 $13.90 $13.90 1,703,167
2023-01-06 $13.17 $13.47 $13.07 $13.45 $13.45 1,227,060
2023-01-05 $13.01 $13.22 $12.93 $13.18 $13.18 710,739
2023-01-04 $13.09 $13.36 $13.08 $13.10 $13.10 1,287,557
2023-01-03 $12.93 $13.12 $12.78 $12.98 $12.98 1,141,368
2022-12-30 $12.87 $12.93 $12.62 $12.72 $12.72 688,863
2022-12-29 $12.75 $13.00 $12.65 $12.97 $12.97 633,883
2022-12-28 $12.96 $13.07 $12.69 $12.69 $12.69 649,140
2022-12-27 $13.00 $13.03 $12.89 $12.97 $12.97 538,217
2022-12-23 $12.94 $13.05 $12.90 $13.05 $13.05 483,783
2022-12-22 $12.73 $12.94 $12.56 $12.94 $12.94 1,134,250
2022-12-21 $13.12 $13.35 $12.97 $12.99 $12.86 2,838,255
2022-12-20 $12.99 $13.14 $12.77 $13.09 $12.96 2,341,603
2022-12-19 $13.04 $13.08 $12.91 $13.04 $13.04 799,253
2022-12-16 $13.00 $13.09 $12.86 $12.95 $12.95 1,556,728
2022-12-15 $13.00 $13.31 $12.94 $13.20 $13.20 740,091
2022-12-14 $13.18 $13.26 $12.94 $13.07 $13.07 859,511
2022-12-13 $13.55 $13.67 $13.15 $13.19 $13.19 1,414,249
2022-12-12 $13.13 $13.20 $13.02 $13.13 $13.13 839,717
2022-12-09 $13.10 $13.23 $12.99 $13.12 $13.12 915,180
2022-12-08 $12.95 $13.12 $12.92 $13.10 $13.10 726,109
2022-12-07 $12.70 $12.98 $12.64 $12.95 $12.95 629,307
2022-12-06 $12.89 $12.89 $12.63 $12.75 $12.75 725,159
2022-12-05 $12.96 $13.01 $12.70 $12.89 $12.89 974,485
2022-12-02 $12.90 $13.07 $12.70 $13.07 $13.07 894,844
2022-12-01 $13.15 $13.40 $13.09 $13.11 $13.11 1,440,896
2022-11-30 $12.82 $13.11 $12.68 $13.10 $13.10 1,301,869
2022-11-29 $12.75 $12.83 $12.68 $12.81 $12.81 924,645
2022-11-28 $13.00 $13.00 $12.77 $12.78 $12.78 1,046,981
2022-11-25 $12.92 $13.05 $12.92 $13.05 $13.05 460,419
2022-11-23 $12.68 $12.99 $12.61 $12.97 $12.97 1,042,496
2022-11-22 $12.50 $12.84 $12.47 $12.77 $12.77 1,292,344
2022-11-21 $12.26 $12.55 $12.24 $12.51 $12.51 1,007,472
2022-11-18 $12.45 $12.59 $12.16 $12.22 $12.22 812,001
2022-11-17 $12.49 $12.51 $12.28 $12.48 $12.35 901,286
2022-11-16 $12.81 $12.82 $12.56 $12.65 $12.52 1,076,927
2022-11-15 $12.93 $13.05 $12.77 $12.82 $12.69 1,063,949
2022-11-14 $12.87 $12.89 $12.67 $12.71 $12.58 963,568
2022-11-11 $12.65 $12.96 $12.50 $12.92 $12.78 795,023
2022-11-10 $12.24 $12.65 $12.21 $12.62 $12.49 1,914,800
2022-11-09 $11.82 $11.96 $11.71 $11.86 $11.74 1,394,024
2022-11-08 $11.92 $12.11 $11.81 $11.85 $11.73 828,535
2022-11-07 $11.79 $11.93 $11.72 $11.91 $11.78 756,132
2022-11-04 $11.52 $11.82 $11.52 $11.79 $11.79 661,938
2022-11-03 $11.52 $11.53 $11.21 $11.34 $11.34 1,002,357
2022-11-02 $11.80 $12.04 $11.59 $11.60 $11.60 1,816,163
2022-11-01 $12.07 $12.14 $11.74 $11.90 $11.90 1,078,275
2022-10-31 $11.95 $12.14 $11.81 $11.94 $11.94 898,521
2022-10-28 $11.86 $12.05 $11.65 $12.05 $12.05 1,204,059
2022-10-27 $11.65 $11.85 $11.51 $11.53 $11.53 1,411,769
2022-10-26 $11.49 $11.68 $11.22 $11.49 $11.49 1,616,554
2022-10-25 $10.93 $11.56 $10.60 $11.44 $11.44 2,006,695
2022-10-24 $11.52 $11.56 $10.92 $10.97 $10.97 2,058,375
2022-10-21 $11.75 $11.84 $11.50 $11.68 $11.68 831,870
2022-10-20 $11.70 $11.82 $11.62 $11.66 $11.66 795,213
2022-10-19 $11.88 $11.93 $11.61 $11.84 $11.84 1,019,221
2022-10-18 $11.86 $12.10 $11.85 $11.95 $11.95 893,483
2022-10-17 $11.76 $11.94 $11.59 $11.71 $11.71 1,034,469
2022-10-14 $11.77 $11.94 $11.50 $11.50 $11.50 843,324
2022-10-13 $11.35 $11.84 $11.18 $11.74 $11.74 1,553,302
2022-10-12 $11.95 $11.96 $11.19 $11.52 $11.52 1,733,850
2022-10-11 $11.27 $12.07 $11.08 $11.94 $11.94 2,450,192
2022-10-10 $11.59 $11.73 $11.21 $11.24 $11.24 2,061,919
2022-10-07 $11.60 $11.80 $11.47 $11.62 $11.62 1,651,021
2022-10-06 $12.21 $12.45 $11.63 $11.69 $11.69 2,982,454
2022-10-05 $12.58 $12.58 $11.91 $12.28 $12.28 1,257,653
2022-10-04 $12.03 $12.79 $12.03 $12.78 $12.78 1,806,360
2022-10-03 $11.86 $12.05 $11.29 $11.85 $11.85 1,644,658
2022-09-30 $11.73 $12.00 $11.65 $11.65 $11.65 1,271,498
2022-09-29 $12.46 $12.46 $11.50 $11.63 $11.63 1,476,321
2022-09-28 $12.50 $12.68 $12.33 $12.59 $12.59 2,138,288
2022-09-27 $12.75 $12.91 $12.23 $12.42 $12.42 1,550,558
2022-09-26 $13.42 $13.67 $12.51 $12.67 $12.67 1,946,025
2022-09-23 $14.01 $14.05 $13.47 $13.62 $13.62 1,093,196
2022-09-22 $14.46 $14.47 $13.99 $14.03 $14.03 856,709
2022-09-21 $14.78 $14.87 $14.61 $14.61 $14.48 842,002
2022-09-20 $14.76 $14.80 $14.65 $14.69 $14.56 665,750
2022-09-19 $14.76 $15.02 $14.69 $14.83 $14.69 711,309
2022-09-16 $14.85 $14.99 $14.64 $14.86 $14.86 2,360,747
2022-09-15 $15.25 $15.42 $14.91 $14.91 $14.91 1,194,869
2022-09-14 $15.23 $15.27 $15.11 $15.26 $15.26 884,295
2022-09-13 $15.27 $15.36 $15.15 $15.19 $15.19 782,178
2022-09-12 $15.62 $15.70 $15.47 $15.52 $15.52 499,610
2022-09-09 $15.46 $15.58 $15.40 $15.55 $15.55 509,880
2022-09-08 $15.35 $15.41 $15.18 $15.37 $15.37 544,369
2022-09-07 $15.21 $15.43 $15.16 $15.42 $15.42 582,807
2022-09-06 $15.38 $15.55 $15.12 $15.17 $15.17 720,312
2022-09-02 $15.46 $15.60 $15.24 $15.27 $15.27 585,768
2022-09-01 $15.47 $15.53 $15.17 $15.38 $15.38 1,602,922
2022-08-31 $15.51 $15.70 $15.44 $15.51 $15.51 524,828
2022-08-30 $15.79 $15.89 $15.47 $15.48 $15.48 616,133
2022-08-29 $15.85 $15.93 $15.79 $15.80 $15.80 423,149
2022-08-26 $16.08 $16.13 $15.89 $15.93 $15.93 503,755
2022-08-25 $16.14 $16.14 $15.99 $16.04 $16.04 704,540
2022-08-24 $15.82 $15.84 $15.71 $15.76 $15.76 867,825
2022-08-23 $15.59 $15.84 $15.55 $15.81 $15.81 849,082
2022-08-22 $15.96 $15.99 $14.88 $15.51 $15.51 1,851,644
2022-08-19 $16.15 $16.17 $16.03 $16.10 $16.10 745,093
2022-08-18 $16.42 $16.44 $16.35 $16.39 $16.26 754,621
2022-08-17 $16.45 $16.45 $16.26 $16.39 $16.26 715,050
2022-08-16 $16.52 $16.55 $16.46 $16.48 $16.35 1,170,892
2022-08-15 $16.59 $16.64 $16.48 $16.50 $16.37 1,004,390
2022-08-12 $16.58 $16.60 $16.49 $16.55 $16.42 589,882
2022-08-11 $16.47 $16.59 $16.46 $16.48 $16.35 677,926
2022-08-10 $16.53 $16.58 $16.41 $16.44 $16.31 760,174
2022-08-09 $16.48 $16.49 $16.28 $16.40 $16.27 634,888
2022-08-08 $16.45 $16.64 $16.36 $16.44 $16.31 1,031,445
2022-08-05 $16.30 $16.42 $16.22 $16.29 $16.16 836,509
2022-08-04 $16.62 $16.65 $16.31 $16.35 $16.22 907,328
2022-08-03 $16.59 $16.63 $16.53 $16.57 $16.44 980,030
2022-08-02 $16.84 $16.87 $16.46 $16.46 $16.33 840,377
2022-08-01 $16.82 $17.00 $16.70 $16.84 $16.71 911,116
2022-07-29 $16.87 $17.06 $16.77 $16.80 $16.67 988,212
2022-07-28 $16.58 $16.86 $16.57 $16.84 $16.71 1,063,609
2022-07-27 $16.42 $16.61 $16.36 $16.57 $16.44 840,590
2022-07-26 $15.86 $16.48 $15.85 $16.39 $16.26 1,281,944
2022-07-25 $16.09 $16.23 $15.83 $15.95 $15.82 1,839,955
2022-07-22 $16.60 $16.72 $16.38 $16.48 $16.35 966,364
2022-07-21 $16.35 $16.61 $16.25 $16.60 $16.47 763,705
2022-07-20 $16.49 $16.62 $16.36 $16.44 $16.18 945,737
2022-07-19 $16.18 $16.58 $16.18 $16.46 $16.20 1,040,385
2022-07-18 $16.26 $16.46 $15.96 $16.10 $15.85 1,042,998
2022-07-15 $16.43 $16.60 $16.02 $16.55 $16.29 751,009
2022-07-14 $16.26 $16.28 $16.07 $16.25 $15.99 622,791
2022-07-13 $16.10 $16.43 $16.05 $16.42 $16.16 1,171,679
2022-07-12 $16.15 $16.28 $16.07 $16.19 $15.94 698,378
2022-07-11 $16.10 $16.25 $16.09 $16.16 $15.91 605,222
2022-07-08 $16.09 $16.26 $16.04 $16.16 $15.91 1,106,402
2022-07-07 $16.13 $16.28 $16.10 $16.10 $15.85 675,393
2022-07-06 $16.27 $16.36 $15.95 $16.05 $15.80 788,845
2022-07-05 $16.08 $16.30 $15.88 $16.26 $16.00 1,077,329
2022-07-01 $15.95 $16.19 $15.87 $16.16 $15.91 1,166,267
2022-06-30 $15.69 $16.08 $15.68 $15.92 $15.67 588,128
2022-06-29 $15.96 $15.97 $15.70 $15.86 $15.61 658,523
2022-06-28 $16.08 $16.20 $15.97 $16.04 $15.79 786,799
2022-06-27 $16.14 $16.20 $15.89 $15.91 $15.66 1,403,113
2022-06-24 $15.67 $16.14 $15.62 $16.04 $15.79 1,290,261
2022-06-23 $15.06 $15.56 $15.01 $15.55 $15.31 819,095
2022-06-22 $14.96 $15.23 $14.95 $15.14 $14.78 1,186,855
2022-06-21 $14.78 $15.12 $14.75 $15.07 $14.71 1,020,986
2022-06-17 $14.11 $14.64 $14.02 $14.56 $14.21 1,725,462
2022-06-16 $14.63 $14.63 $13.96 $14.04 $13.70 1,315,218
2022-06-15 $15.02 $15.11 $14.52 $14.85 $14.50 1,536,730
2022-06-14 $15.20 $15.24 $14.62 $14.81 $14.46 1,346,300
2022-06-13 $15.86 $15.95 $15.06 $15.10 $14.74 1,992,446
2022-06-10 $16.17 $16.24 $15.99 $16.16 $15.77 971,067
2022-06-09 $16.27 $16.58 $16.24 $16.28 $15.89 1,958,966
2022-06-08 $16.11 $16.18 $15.96 $16.07 $15.69 685,770
2022-06-07 $16.05 $16.22 $16.01 $16.18 $15.79 541,733
2022-06-06 $16.21 $16.29 $16.10 $16.11 $15.73 1,086,217
2022-06-03 $16.32 $16.33 $16.12 $16.18 $15.79 945,867
2022-06-02 $16.33 $16.36 $16.15 $16.27 $15.88 684,796
2022-06-01 $16.36 $16.44 $16.07 $16.33 $15.94 2,008,462
2022-05-31 $16.37 $16.38 $16.21 $16.30 $15.91 1,449,054
2022-05-27 $16.45 $16.61 $16.38 $16.42 $16.03 1,837,833
2022-05-26 $16.29 $16.47 $16.27 $16.35 $15.96 1,620,029
2022-05-25 $16.17 $16.34 $16.15 $16.18 $15.79 1,105,074
2022-05-24 $16.09 $16.24 $15.95 $16.23 $15.84 1,114,189
2022-05-23 $16.05 $16.21 $15.95 $16.08 $15.70 961,869
2022-05-20 $16.13 $16.13 $15.68 $15.94 $15.56 657,581
2022-05-19 $16.03 $16.19 $15.96 $16.03 $15.52 635,272
2022-05-18 $16.30 $16.31 $16.08 $16.11 $15.60 671,744
2022-05-17 $16.48 $16.49 $16.20 $16.30 $15.78 927,374
2022-05-16 $16.07 $16.45 $16.05 $16.34 $15.82 953,350
2022-05-13 $15.91 $16.20 $15.86 $16.12 $15.61 1,237,431
2022-05-12 $16.17 $16.17 $15.60 $15.85 $15.35 791,616
2022-05-11 $16.30 $16.44 $16.15 $16.20 $15.69 601,324
2022-05-10 $16.34 $16.44 $16.06 $16.29 $15.77 648,473
2022-05-09 $16.52 $16.56 $16.08 $16.25 $15.73 694,383
2022-05-06 $16.60 $16.72 $16.51 $16.68 $16.15 603,163
2022-05-05 $16.75 $16.81 $16.50 $16.69 $16.16 834,303
2022-05-04 $16.71 $16.74 $16.46 $16.72 $16.19 828,971
2022-05-03 $16.55 $16.83 $16.55 $16.67 $16.14 962,172
2022-05-02 $16.27 $16.54 $16.23 $16.53 $16.00 825,840
2022-04-29 $16.42 $16.61 $16.22 $16.23 $15.71 829,391
2022-04-28 $16.19 $16.65 $16.07 $16.51 $15.99 1,313,978
2022-04-27 $15.29 $16.15 $15.20 $15.93 $15.42 1,565,153
2022-04-26 $14.96 $14.98 $14.54 $14.54 $14.08 654,556
2022-04-25 $14.86 $15.01 $14.67 $14.99 $14.51 735,056
2022-04-22 $15.30 $15.30 $14.91 $14.92 $14.45 694,272
2022-04-21 $15.43 $15.45 $15.28 $15.30 $14.81 1,567,268
2022-04-20 $15.37 $15.56 $15.27 $15.44 $14.82 862,467
2022-04-19 $15.93 $16.00 $15.32 $15.35 $14.74 1,358,758
2022-04-18 $15.93 $16.01 $15.77 $15.88 $15.25 535,554
2022-04-14 $15.96 $16.04 $15.82 $15.91 $15.27 694,775
2022-04-13 $15.74 $15.96 $15.69 $15.96 $15.32 329,236
2022-04-12 $15.76 $15.88 $15.65 $15.70 $15.07 657,526
2022-04-11 $15.87 $15.94 $15.75 $15.77 $15.14 476,388
2022-04-08 $15.72 $15.95 $15.66 $15.87 $15.24 408,151
2022-04-07 $15.80 $15.85 $15.58 $15.70 $15.07 491,817
2022-04-06 $15.95 $16.01 $15.75 $15.78 $15.15 544,488
2022-04-05 $16.15 $16.29 $15.95 $15.99 $15.35 424,008
2022-04-04 $16.25 $16.27 $15.93 $16.16 $15.51 448,771
2022-04-01 $16.24 $16.35 $16.14 $16.25 $15.60 482,941
2022-03-31 $16.21 $16.27 $16.10 $16.20 $15.55 500,942
2022-03-30 $16.35 $16.40 $16.09 $16.11 $15.47 426,565
2022-03-29 $16.25 $16.41 $16.25 $16.35 $15.70 539,295
2022-03-28 $16.31 $16.34 $16.19 $16.21 $15.56 391,646
2022-03-25 $16.05 $16.32 $16.01 $16.31 $15.66 485,641
2022-03-24 $15.91 $16.05 $15.86 $16.03 $15.39 400,341
2022-03-23 $16.04 $16.09 $15.88 $15.89 $15.26 380,615
2022-03-22 $15.81 $16.09 $15.81 $16.04 $15.40 514,232
2022-03-21 $15.92 $16.12 $15.73 $15.76 $15.13 636,884
2022-03-18 $15.99 $16.10 $15.86 $16.07 $15.30 1,230,645
2022-03-17 $15.89 $16.06 $15.79 $16.00 $15.24 577,223
2022-03-16 $15.95 $16.04 $15.70 $15.92 $15.16 591,195
2022-03-15 $15.84 $15.95 $15.76 $15.85 $15.09 486,709
2022-03-14 $16.02 $16.08 $15.66 $15.79 $15.04 623,732
2022-03-11 $16.08 $16.11 $15.89 $15.93 $15.17 412,729
2022-03-10 $15.92 $16.06 $15.72 $16.05 $15.28 598,969
2022-03-09 $16.09 $16.19 $16.00 $16.06 $15.29 856,094
2022-03-08 $15.57 $16.08 $15.50 $15.96 $15.20 1,312,742
2022-03-07 $15.42 $15.75 $15.36 $15.56 $14.82 1,103,602
2022-03-04 $15.39 $15.43 $15.27 $15.40 $14.66 516,458
2022-03-03 $15.49 $15.56 $15.38 $15.50 $14.76 469,522
2022-03-02 $15.26 $15.49 $15.20 $15.46 $14.72 539,019
2022-03-01 $15.31 $15.40 $15.01 $15.22 $14.49 840,442
2022-02-28 $15.45 $15.54 $15.18 $15.37 $14.64 900,869
2022-02-25 $15.47 $15.66 $15.43 $15.51 $14.77 891,258
2022-02-24 $14.91 $15.49 $14.63 $15.46 $14.72 1,190,251
2022-02-23 $15.73 $15.76 $15.19 $15.19 $14.46 1,015,139
2022-02-22 $16.02 $16.05 $15.55 $15.70 $14.95 1,012,527
2022-02-18 $16.07 $16.22 $16.04 $16.10 $15.33 524,442
2022-02-17 $16.53 $16.53 $16.21 $16.27 $15.37 658,793
2022-02-16 $16.49 $16.58 $16.44 $16.55 $15.63 613,214
2022-02-15 $16.40 $16.52 $16.40 $16.49 $15.58 536,471
2022-02-14 $16.27 $16.38 $16.12 $16.18 $15.28 614,961
2022-02-11 $16.45 $16.55 $16.22 $16.34 $15.43 609,479
2022-02-10 $16.52 $16.72 $16.36 $16.40 $15.49 581,874
2022-02-09 $16.60 $16.64 $16.47 $16.57 $15.65 608,573
2022-02-08 $16.58 $16.63 $16.30 $16.54 $15.62 771,054
2022-02-07 $16.06 $16.28 $16.06 $16.23 $15.33 593,936
2022-02-04 $16.15 $16.18 $15.90 $16.09 $15.20 704,745
2022-02-03 $16.08 $16.29 $15.94 $16.09 $15.20 811,664
2022-02-02 $16.00 $16.11 $15.80 $15.96 $15.08 571,426
2022-02-01 $16.07 $16.13 $15.82 $15.98 $15.09 670,941
2022-01-31 $15.75 $16.08 $15.75 $16.08 $15.19 571,033
2022-01-28 $15.66 $15.80 $15.45 $15.79 $14.92 720,996
2022-01-27 $16.11 $16.14 $15.63 $15.72 $14.85 847,719
2022-01-26 $16.24 $16.29 $15.86 $15.95 $15.07 810,602
2022-01-25 $15.38 $16.09 $15.35 $16.04 $15.15 961,989
2022-01-24 $15.60 $15.69 $15.07 $15.64 $14.77 1,563,904
2022-01-21 $16.20 $16.21 $15.81 $15.82 $14.94 1,141,239
2022-01-20 $16.75 $16.80 $16.39 $16.40 $15.36 864,414
2022-01-19 $16.93 $16.98 $16.71 $16.73 $15.67 549,444
2022-01-18 $16.92 $17.03 $16.78 $16.82 $15.76 476,352
2022-01-14 $16.96 $16.98 $16.71 $16.92 $15.85 609,285
2022-01-13 $17.11 $17.15 $16.96 $16.99 $15.92 531,516
2022-01-12 $17.07 $17.10 $16.98 $17.04 $15.96 410,653
2022-01-11 $16.94 $17.11 $16.86 $17.01 $15.94 563,271
2022-01-10 $16.91 $17.06 $16.82 $16.92 $15.85 464,609
2022-01-07 $16.82 $16.94 $16.70 $16.91 $15.84 351,569
2022-01-06 $16.70 $16.85 $16.64 $16.72 $15.66 450,597
2022-01-05 $16.91 $17.01 $16.68 $16.70 $15.65 676,816
2022-01-04 $17.05 $17.17 $16.81 $16.82 $15.76 938,295
2022-01-03 $16.79 $17.13 $16.77 $17.03 $15.96 813,077
2021-12-31 $16.77 $16.92 $16.68 $16.71 $15.66 607,065
2021-12-30 $16.93 $17.10 $16.84 $16.89 $15.82 414,062
2021-12-29 $17.00 $17.00 $16.84 $16.93 $15.86 488,103
2021-12-28 $16.83 $17.07 $16.80 $17.00 $15.93 558,482
2021-12-27 $16.74 $16.87 $16.55 $16.84 $15.78 534,915
2021-12-23 $16.45 $16.73 $16.43 $16.68 $15.63 544,987
2021-12-22 $16.33 $16.40 $16.27 $16.38 $15.35 644,603
2021-12-21 $15.76 $16.38 $15.76 $16.33 $15.30 1,252,974
2021-12-20 $16.06 $16.12 $15.32 $15.68 $14.69 2,344,945
2021-12-17 $16.50 $16.53 $16.20 $16.25 $15.22 2,512,388
2021-12-16 $16.81 $16.88 $16.57 $16.62 $15.45 834,011
2021-12-15 $16.67 $16.74 $16.46 $16.74 $15.56 998,033
2021-12-14 $16.89 $17.08 $16.65 $16.67 $15.49 664,012
2021-12-13 $17.06 $17.07 $16.78 $16.90 $15.71 864,771
2021-12-10 $17.24 $17.35 $17.04 $17.08 $15.88 509,829
2021-12-09 $17.32 $17.34 $17.21 $17.22 $16.01 354,421
2021-12-08 $17.22 $17.39 $17.21 $17.34 $16.12 407,874
2021-12-07 $17.20 $17.30 $17.16 $17.22 $16.01 547,520
2021-12-06 $16.88 $17.21 $16.77 $17.17 $15.96 917,362
2021-12-03 $16.80 $16.94 $16.71 $16.75 $15.57 960,506
2021-12-02 $16.46 $16.84 $16.45 $16.78 $15.60 882,855
2021-12-01 $16.87 $16.99 $16.45 $16.46 $15.30 1,152,962
2021-11-30 $17.05 $17.10 $16.70 $16.72 $15.54 1,331,041
2021-11-29 $17.28 $17.30 $16.94 $17.15 $15.94 884,475
2021-11-26 $17.20 $17.22 $16.96 $17.15 $15.94 855,175
2021-11-24 $17.26 $17.35 $17.24 $17.29 $16.07 464,877
2021-11-23 $17.35 $17.37 $17.20 $17.26 $16.04 612,236
2021-11-22 $17.52 $17.55 $17.28 $17.29 $16.07 889,585
2021-11-19 $17.57 $17.57 $17.45 $17.47 $16.24 801,257
2021-11-18 $17.81 $17.81 $17.60 $17.79 $16.41 804,516
2021-11-17 $17.83 $17.86 $17.71 $17.77 $16.39 531,533
2021-11-16 $17.94 $17.94 $17.81 $17.82 $16.44 458,492
2021-11-15 $17.83 $17.91 $17.82 $17.89 $16.51 463,585
2021-11-12 $17.85 $17.86 $17.79 $17.81 $16.43 437,000
2021-11-11 $17.87 $17.89 $17.81 $17.85 $16.47 373,540
2021-11-10 $17.88 $17.98 $17.86 $17.87 $16.49 346,422
2021-11-09 $17.93 $17.99 $17.88 $17.89 $16.51 333,906
2021-11-08 $18.02 $18.02 $17.88 $17.92 $16.53 370,188
2021-11-05 $17.80 $18.05 $17.80 $17.98 $16.59 609,415
2021-11-04 $17.68 $17.75 $17.62 $17.73 $16.36 429,781
2021-11-03 $17.55 $17.78 $17.53 $17.61 $16.25 503,428
2021-11-02 $17.69 $17.73 $17.49 $17.55 $16.19 568,959
2021-11-01 $17.55 $17.76 $17.49 $17.70 $16.33 594,964
2021-10-29 $17.60 $17.60 $17.47 $17.50 $16.15 591,017
2021-10-28 $17.81 $17.87 $17.47 $17.48 $16.13 968,671
2021-10-27 $17.80 $17.86 $17.69 $17.78 $16.40 986,666
2021-10-26 $17.77 $17.82 $17.70 $17.74 $16.37 548,601
2021-10-25 $17.81 $17.87 $17.75 $17.77 $16.39 467,285
2021-10-22 $17.86 $17.91 $17.78 $17.81 $16.43 458,970
2021-10-21 $18.00 $18.03 $17.83 $17.85 $16.47 561,104
2021-10-20 $18.05 $18.15 $18.04 $18.08 $16.56 565,185
2021-10-19 $17.98 $18.03 $17.92 $18.02 $16.50 391,277
2021-10-18 $17.85 $17.97 $17.82 $17.91 $16.40 431,456
2021-10-15 $17.99 $18.01 $17.85 $17.85 $16.35 601,237
2021-10-14 $17.85 $17.91 $17.81 $17.88 $16.38 395,197
2021-10-13 $17.73 $17.85 $17.63 $17.84 $16.34 508,907
2021-10-12 $17.70 $17.75 $17.62 $17.74 $16.25 409,089
2021-10-11 $17.65 $17.74 $17.64 $17.67 $16.18 324,290
2021-10-08 $17.57 $17.66 $17.56 $17.61 $16.13 434,437
2021-10-07 $17.57 $17.66 $17.53 $17.55 $16.07 717,617
2021-10-06 $17.40 $17.55 $17.37 $17.53 $16.06 540,985
2021-10-05 $17.49 $17.57 $17.43 $17.53 $16.06 398,760
2021-10-04 $17.45 $17.66 $17.45 $17.50 $16.03 456,462
2021-10-01 $17.32 $17.53 $17.26 $17.48 $16.01 382,605
2021-09-30 $17.41 $17.49 $17.28 $17.28 $15.83 533,801
2021-09-29 $17.48 $17.52 $17.39 $17.43 $15.96 343,895
2021-09-28 $17.55 $17.64 $17.45 $17.48 $16.01 480,957
2021-09-27 $17.52 $17.68 $17.50 $17.55 $16.07 367,116
2021-09-24 $17.43 $17.56 $17.43 $17.47 $16.00 315,217
2021-09-23 $17.46 $17.57 $17.46 $17.49 $16.02 424,863
2021-09-22 $17.36 $17.55 $17.33 $17.46 $15.99 553,990
2021-09-21 $17.42 $17.49 $17.34 $17.36 $15.90 605,583
2021-09-20 $17.48 $17.50 $17.28 $17.46 $15.87 800,843
2021-09-17 $17.63 $17.70 $17.50 $17.50 $15.91 1,268,734
2021-09-16 $17.55 $17.67 $17.55 $17.55 $15.95 380,493
2021-09-15 $17.56 $17.63 $17.53 $17.58 $15.98 374,997
2021-09-14 $17.69 $17.71 $17.53 $17.56 $15.96 386,263
2021-09-13 $17.52 $17.71 $17.51 $17.63 $16.03 435,862
2021-09-10 $17.64 $17.64 $17.48 $17.48 $15.89 300,780
2021-09-09 $17.60 $17.66 $17.49 $17.55 $15.95 351,754
2021-09-08 $17.57 $17.66 $17.50 $17.51 $15.92 343,111
2021-09-07 $17.67 $17.77 $17.56 $17.56 $15.96 379,380
2021-09-03 $17.72 $17.76 $17.68 $17.72 $16.11 347,356
2021-09-02 $17.82 $17.90 $17.71 $17.72 $16.11 293,160
2021-09-01 $17.79 $17.87 $17.71 $17.77 $16.15 378,477
2021-08-31 $17.74 $17.83 $17.68 $17.76 $16.15 279,758
2021-08-30 $17.81 $17.81 $17.63 $17.67 $16.06 328,064
2021-08-27 $17.68 $17.81 $17.67 $17.76 $16.15 334,776
2021-08-26 $17.68 $17.76 $17.61 $17.62 $16.02 331,546
2021-08-25 $17.72 $17.79 $17.64 $17.68 $16.07 304,823
2021-08-24 $17.65 $17.74 $17.62 $17.72 $16.11 622,060
2021-08-23 $17.53 $17.64 $17.52 $17.57 $15.97 466,525
2021-08-20 $17.25 $17.51 $17.15 $17.45 $15.86 462,648
2021-08-19 $17.49 $17.72 $17.25 $17.42 $15.72 836,800
2021-08-18 $17.68 $17.78 $17.56 $17.57 $15.85 502,562
2021-08-17 $17.63 $17.71 $17.53 $17.69 $15.96 460,012
2021-08-16 $17.70 $17.76 $17.54 $17.67 $15.95 348,767
2021-08-13 $17.60 $17.75 $17.59 $17.69 $15.96 320,668
2021-08-12 $17.62 $17.67 $17.52 $17.60 $15.88 291,627
2021-08-11 $17.48 $17.59 $17.37 $17.59 $15.87 406,283
2021-08-10 $17.39 $17.53 $17.30 $17.49 $15.78 479,868
2021-08-09 $17.40 $17.43 $17.29 $17.37 $15.67 379,165
2021-08-06 $17.31 $17.54 $17.27 $17.42 $15.72 414,807
2021-08-05 $17.20 $17.38 $17.20 $17.33 $15.64 477,714
2021-08-04 $17.27 $17.36 $17.06 $17.19 $15.51 636,078
2021-08-03 $17.37 $17.53 $17.12 $17.36 $15.67 552,970
2021-08-02 $17.50 $17.70 $17.36 $17.40 $15.70 546,726
2021-07-30 $17.80 $17.95 $17.45 $17.45 $15.75 787,590
2021-07-29 $17.77 $17.96 $17.70 $17.79 $16.05 504,621
2021-07-28 $17.36 $17.76 $17.36 $17.61 $15.89 689,187
2021-07-27 $17.50 $17.60 $17.17 $17.44 $15.74 638,605
2021-07-26 $17.46 $17.78 $17.42 $17.58 $15.86 581,404
2021-07-23 $17.50 $17.59 $17.35 $17.43 $15.73 659,043
2021-07-22 $17.84 $17.84 $17.43 $17.45 $15.75 881,690
2021-07-21 $17.70 $17.97 $17.70 $17.85 $16.11 589,100
2021-07-20 $17.85 $18.03 $17.65 $17.82 $15.96 783,300
2021-07-19 $17.95 $17.95 $17.52 $17.77 $15.92 1,312,053
2021-07-16 $18.20 $18.27 $17.94 $18.00 $16.13 574,386
2021-07-15 $18.12 $18.12 $17.88 $18.08 $16.20 718,593
2021-07-14 $18.11 $18.39 $17.96 $18.01 $16.13 842,630
2021-07-13 $18.60 $18.61 $17.97 $18.05 $16.17 1,083,389
2021-07-12 $18.55 $18.64 $18.37 $18.57 $16.64 666,291
2021-07-09 $18.41 $18.60 $18.38 $18.57 $16.64 619,441
2021-07-08 $18.13 $18.55 $17.86 $18.21 $16.31 884,533
2021-07-07 $18.52 $18.61 $18.29 $18.30 $16.39 513,190
2021-07-06 $18.63 $18.65 $18.39 $18.56 $16.63 582,137
2021-07-02 $18.80 $18.81 $18.53 $18.61 $16.67 387,146
2021-07-01 $18.67 $18.85 $18.63 $18.80 $16.84 389,586
2021-06-30 $18.66 $18.75 $18.48 $18.66 $16.72 375,964
2021-06-29 $18.82 $18.86 $18.50 $18.51 $16.58 594,453
2021-06-28 $19.06 $19.09 $18.75 $18.81 $16.85 648,008
2021-06-25 $19.28 $19.37 $19.07 $19.10 $17.11 1,338,515
2021-06-24 $19.27 $19.39 $19.24 $19.29 $17.28 313,967
2021-06-23 $19.25 $19.43 $19.23 $19.27 $17.26 387,948
2021-06-22 $19.42 $19.46 $19.22 $19.31 $17.30 360,116
2021-06-21 $19.18 $19.47 $19.18 $19.39 $17.37 517,468
2021-06-18 $19.49 $19.55 $19.04 $19.10 $17.11 1,089,301
2021-06-17 $20.22 $20.31 $19.64 $19.73 $17.56 758,729
2021-06-16 $20.15 $20.24 $20.09 $20.18 $17.96 536,105
2021-06-15 $20.34 $20.37 $20.02 $20.11 $17.89 510,841
2021-06-14 $20.30 $20.47 $20.30 $20.33 $18.09 621,534
2021-06-11 $20.36 $20.39 $20.06 $20.17 $17.95 542,618
2021-06-10 $20.44 $20.51 $20.32 $20.36 $18.12 653,713
2021-06-09 $20.20 $20.46 $20.18 $20.38 $18.13 824,354
2021-06-08 $20.05 $20.20 $19.99 $20.17 $17.95 683,609
2021-06-07 $19.90 $20.12 $19.88 $19.97 $17.77 1,117,598
2021-06-04 $19.90 $19.91 $19.82 $19.88 $17.69 489,032
2021-06-03 $19.91 $19.96 $19.82 $19.86 $17.67 383,661
2021-06-02 $19.98 $20.00 $19.82 $19.94 $17.74 455,722
2021-06-01 $19.61 $19.89 $19.58 $19.89 $17.70 571,121
2021-05-28 $19.46 $19.57 $19.43 $19.55 $17.40 197,295
2021-05-27 $19.54 $19.57 $19.42 $19.45 $17.31 435,160
2021-05-26 $19.36 $19.46 $19.25 $19.40 $17.26 370,798
2021-05-25 $19.56 $19.65 $19.26 $19.26 $17.14 399,944
2021-05-24 $19.59 $19.62 $19.45 $19.56 $17.40 289,142
2021-05-21 $19.57 $19.62 $19.51 $19.56 $17.40 313,016
2021-05-20 $19.71 $19.80 $19.59 $19.68 $17.40 495,246
2021-05-19 $19.69 $19.77 $19.47 $19.71 $17.42 457,271
2021-05-18 $19.61 $19.88 $19.58 $19.70 $17.41 502,268
2021-05-17 $19.30 $19.63 $19.25 $19.59 $17.32 458,922
2021-05-14 $19.30 $19.37 $19.20 $19.31 $17.07 418,180
2021-05-13 $18.82 $19.30 $18.82 $19.12 $16.90 422,506
2021-05-12 $19.42 $19.58 $18.67 $18.77 $16.59 715,417
2021-05-11 $19.76 $19.77 $19.32 $19.46 $17.20 493,804
2021-05-10 $20.12 $20.17 $19.86 $19.87 $17.56 410,285
2021-05-07 $20.11 $20.27 $20.07 $20.12 $17.78 373,717
2021-05-06 $20.24 $20.24 $19.94 $20.19 $17.85 357,345
2021-05-05 $20.18 $20.24 $20.11 $20.17 $17.83 290,556
2021-05-04 $20.28 $20.28 $19.88 $20.03 $17.71 402,998
2021-05-03 $20.30 $20.41 $20.19 $20.20 $17.86 387,123
2021-04-30 $20.09 $20.26 $20.09 $20.20 $17.86 480,456
2021-04-29 $19.94 $20.18 $19.94 $20.13 $17.79 501,899
2021-04-28 $19.62 $19.99 $19.61 $19.92 $17.61 516,353
2021-04-27 $19.51 $19.71 $19.50 $19.57 $17.30 424,381
2021-04-26 $19.61 $19.68 $19.43 $19.47 $17.21 360,122
2021-04-23 $19.44 $19.60 $19.44 $19.51 $17.25 401,378
2021-04-22 $19.57 $19.64 $19.38 $19.38 $17.13 384,435
2021-04-21 $19.42 $19.63 $19.26 $19.57 $17.30 367,912
2021-04-20 $19.68 $19.72 $19.38 $19.72 $17.32 572,165
2021-04-19 $19.99 $19.99 $19.64 $19.74 $17.33 507,278
2021-04-16 $19.65 $19.92 $19.65 $19.87 $17.45 479,707
2021-04-15 $19.67 $19.71 $19.37 $19.65 $17.25 521,402
2021-04-14 $19.60 $19.78 $19.51 $19.64 $17.25 329,813
2021-04-13 $19.50 $19.67 $19.35 $19.60 $17.21 435,799
2021-04-12 $19.30 $19.49 $19.24 $19.49 $17.11 307,532
2021-04-09 $19.41 $19.42 $19.25 $19.26 $16.91 230,335
2021-04-08 $19.23 $19.38 $19.14 $19.37 $17.01 259,429
2021-04-07 $19.24 $19.29 $19.11 $19.21 $16.87 240,783
2021-04-06 $19.18 $19.32 $19.16 $19.21 $16.87 295,405
2021-04-05 $19.09 $19.20 $19.03 $19.15 $16.82 356,114
2021-04-01 $18.91 $19.02 $18.81 $19.02 $16.70 470,112
2021-03-31 $18.97 $19.09 $18.87 $18.93 $16.62 500,134
2021-03-30 $18.63 $19.08 $18.63 $18.97 $16.66 475,572
2021-03-29 $18.69 $18.89 $18.62 $18.63 $16.36 417,306
2021-03-26 $18.66 $18.78 $18.59 $18.78 $16.49 340,517
2021-03-25 $18.50 $18.72 $18.21 $18.58 $16.32 294,981
2021-03-24 $18.53 $18.96 $18.42 $18.42 $16.17 389,082
2021-03-23 $18.62 $18.82 $18.37 $18.43 $16.18 336,295
2021-03-22 $18.55 $18.71 $18.43 $18.66 $16.39 400,818
2021-03-19 $18.68 $18.92 $18.52 $18.55 $16.29 1,048,452
2021-03-18 $18.95 $19.11 $18.76 $18.81 $16.40 516,236
2021-03-17 $18.83 $19.03 $18.50 $19.01 $16.58 449,948
2021-03-16 $18.96 $19.06 $18.84 $18.89 $16.47 389,177
2021-03-15 $18.70 $19.05 $18.65 $18.98 $16.55 527,313
2021-03-12 $18.43 $18.82 $18.43 $18.64 $16.25 539,839
2021-03-11 $18.60 $18.65 $18.33 $18.43 $16.07 490,369
2021-03-10 $18.41 $18.56 $18.27 $18.49 $16.12 574,253
2021-03-09 $18.44 $18.51 $18.20 $18.40 $16.04 945,982
2021-03-08 $18.01 $18.47 $17.89 $18.15 $15.83 1,036,378
2021-03-05 $18.46 $18.54 $17.30 $17.76 $15.49 2,223,535
2021-03-04 $18.55 $18.74 $18.13 $18.29 $15.95 2,578,948
2021-03-03 $19.21 $19.53 $19.13 $19.13 $16.68 482,479
2021-03-02 $19.03 $19.27 $18.91 $19.19 $16.73 263,733
2021-03-01 $19.13 $19.40 $18.89 $19.03 $16.59 319,999
2021-02-26 $18.72 $19.04 $18.59 $18.82 $16.41 408,927
2021-02-25 $18.99 $19.24 $18.58 $18.69 $16.30 391,769
2021-02-24 $18.82 $19.09 $18.77 $18.99 $16.56 314,947
2021-02-23 $18.90 $18.93 $18.45 $18.73 $16.33 303,806
2021-02-22 $18.88 $19.09 $18.81 $18.89 $16.47 396,874
2021-02-19 $18.70 $19.00 $18.70 $18.88 $16.46 345,125
2021-02-18 $18.89 $18.97 $18.65 $18.77 $16.26 474,663
2021-02-17 $18.98 $19.10 $18.71 $18.80 $16.28 373,309
2021-02-16 $18.70 $19.15 $18.64 $18.97 $16.43 754,631
2021-02-12 $18.57 $18.72 $18.44 $18.58 $16.09 374,665
2021-02-11 $18.41 $18.68 $18.30 $18.51 $16.03 244,273
2021-02-10 $18.49 $18.64 $18.35 $18.43 $15.96 338,629
2021-02-09 $18.38 $18.50 $18.23 $18.48 $16.00 351,395
2021-02-08 $18.50 $18.64 $18.18 $18.38 $15.92 525,118
2021-02-05 $18.09 $18.48 $17.99 $18.45 $15.98 680,980
2021-02-04 $18.02 $18.29 $17.85 $18.00 $15.59 774,316
2021-02-03 $18.00 $18.13 $17.78 $17.81 $15.42 635,166
2021-02-02 $17.90 $18.02 $17.71 $18.02 $15.61 510,166
2021-02-01 $18.14 $18.14 $17.52 $17.78 $15.40 1,005,085
2021-01-29 $18.16 $18.29 $18.03 $18.05 $15.63 1,872,077
2021-01-28 $18.52 $18.93 $18.45 $18.75 $16.24 602,736
2021-01-27 $18.45 $18.61 $18.17 $18.45 $15.98 422,840
2021-01-26 $18.59 $18.68 $18.47 $18.60 $16.11 340,073
2021-01-25 $18.31 $18.72 $18.21 $18.48 $16.00 246,340
2021-01-22 $18.34 $18.46 $18.17 $18.43 $15.96 386,111
2021-01-21 $18.45 $18.73 $18.36 $18.60 $16.00 415,548
2021-01-20 $18.07 $18.46 $18.04 $18.46 $15.87 298,378
2021-01-19 $18.02 $18.12 $17.85 $18.07 $15.54 319,612
2021-01-15 $17.79 $18.04 $17.69 $17.92 $15.41 247,022
2021-01-14 $17.69 $17.92 $17.60 $17.80 $15.31 256,924
2021-01-13 $17.65 $17.67 $17.49 $17.59 $15.13 153,001
2021-01-12 $17.57 $17.63 $17.45 $17.60 $15.14 222,276
2021-01-11 $17.68 $17.80 $17.49 $17.53 $15.08 246,515
2021-01-08 $17.67 $17.68 $17.45 $17.68 $15.20 203,898
2021-01-07 $17.56 $17.78 $17.41 $17.64 $15.17 237,048
2021-01-06 $17.49 $17.71 $17.39 $17.52 $15.07 345,550
2021-01-05 $17.55 $17.67 $17.28 $17.35 $14.92 434,089
2021-01-04 $17.86 $17.90 $17.42 $17.58 $15.12 413,301
2020-12-31 $17.58 $17.82 $17.53 $17.80 $15.31 190,230
2020-12-30 $17.50 $17.78 $17.42 $17.56 $15.10 225,004
2020-12-29 $17.67 $17.74 $17.42 $17.50 $15.05 232,116
2020-12-28 $17.82 $18.02 $17.64 $17.65 $15.18 221,140
2020-12-24 $17.82 $17.88 $17.58 $17.72 $15.24 91,924
2020-12-23 $17.66 $18.00 $17.59 $17.81 $15.32 219,725
2020-12-22 $17.76 $17.76 $17.51 $17.62 $15.15 315,776
2020-12-21 $17.90 $17.99 $17.58 $17.75 $15.26 412,291
2020-12-18 $17.93 $18.12 $17.76 $17.97 $15.45 1,328,459
2020-12-17 $18.13 $18.21 $18.04 $18.15 $15.50 362,728
2020-12-16 $18.40 $18.40 $18.04 $18.10 $15.45 335,307
2020-12-15 $18.30 $18.41 $18.18 $18.35 $15.67 302,016
2020-12-14 $18.16 $18.23 $18.06 $18.20 $15.54 307,235
2020-12-11 $18.10 $18.17 $17.97 $18.09 $15.44 202,355
2020-12-10 $18.23 $18.23 $17.88 $18.13 $15.48 297,794
2020-12-09 $18.28 $18.35 $17.94 $18.08 $15.44 385,848
2020-12-08 $17.98 $18.21 $17.85 $18.17 $15.51 305,416
2020-12-07 $18.05 $18.06 $17.75 $17.83 $15.22 291,484
2020-12-04 $17.85 $18.04 $17.83 $18.03 $15.39 297,195
2020-12-03 $17.80 $17.87 $17.68 $17.83 $15.22 193,317
2020-12-02 $17.70 $17.89 $17.65 $17.75 $15.15 247,990
2020-12-01 $17.82 $18.03 $17.62 $17.70 $15.11 307,232
2020-11-30 $17.90 $17.91 $17.51 $17.61 $15.04 491,386
2020-11-27 $17.84 $18.00 $17.69 $17.92 $15.30 101,711
2020-11-25 $18.11 $18.11 $17.70 $17.78 $15.18 230,979
2020-11-24 $18.00 $18.12 $17.76 $17.98 $15.35 338,658
2020-11-23 $17.65 $17.87 $17.57 $17.59 $15.02 296,340
2020-11-20 $17.57 $17.90 $17.52 $17.56 $14.99 264,049
2020-11-19 $17.70 $17.70 $17.18 $17.61 $15.04 472,004
2020-11-18 $18.16 $18.37 $17.77 $17.77 $15.06 478,039
2020-11-17 $17.80 $18.07 $17.78 $17.94 $15.20 360,404
2020-11-16 $17.88 $18.15 $17.71 $17.94 $15.20 439,723
2020-11-13 $17.49 $17.78 $17.49 $17.67 $14.98 227,352
2020-11-12 $17.54 $17.54 $17.20 $17.39 $14.74 226,074
2020-11-11 $17.82 $17.83 $17.27 $17.63 $14.94 277,173
2020-11-10 $17.05 $18.05 $17.03 $17.82 $15.10 482,904
2020-11-09 $17.12 $17.42 $16.90 $16.90 $14.32 503,277
2020-11-06 $16.77 $16.90 $16.66 $16.74 $14.19 274,300
2020-11-05 $16.70 $16.85 $16.65 $16.71 $14.16 210,760
2020-11-04 $16.67 $16.92 $16.40 $16.64 $14.10 172,924
2020-11-03 $16.85 $16.88 $16.53 $16.66 $14.12 207,858
2020-11-02 $16.63 $16.72 $16.43 $16.71 $14.16 207,903
2020-10-30 $16.80 $16.94 $16.28 $16.38 $13.88 391,213
2020-10-29 $16.62 $16.93 $16.36 $16.84 $14.27 631,658
2020-10-28 $16.08 $16.66 $16.00 $16.54 $14.02 721,669
2020-10-27 $15.84 $16.12 $15.75 $16.00 $13.56 294,655
2020-10-26 $15.90 $15.92 $15.49 $15.77 $13.37 291,186
2020-10-23 $15.97 $16.18 $15.85 $16.02 $13.58 272,467
2020-10-22 $15.87 $15.99 $15.76 $15.89 $13.47 204,848
2020-10-21 $15.95 $16.05 $15.78 $15.93 $13.39 243,096
2020-10-20 $16.04 $16.15 $15.90 $15.92 $13.38 261,497
2020-10-19 $16.20 $16.20 $15.93 $15.94 $13.40 304,213
2020-10-16 $15.94 $16.11 $15.86 $16.01 $13.46 156,764
2020-10-15 $16.03 $16.12 $15.91 $15.98 $13.43 176,674
2020-10-14 $16.00 $16.16 $15.96 $16.11 $13.54 308,995
2020-10-13 $15.98 $16.10 $15.94 $16.02 $13.47 132,695
2020-10-12 $16.08 $16.14 $15.92 $16.07 $13.51 157,563
2020-10-09 $16.39 $16.40 $16.03 $16.09 $13.53 226,264
2020-10-08 $15.88 $16.35 $15.86 $16.27 $13.68 336,885
2020-10-07 $15.80 $15.87 $15.65 $15.78 $13.27 237,402
2020-10-06 $15.75 $16.06 $15.64 $15.67 $13.17 258,966
2020-10-05 $15.64 $15.78 $15.59 $15.72 $13.21 189,620
2020-10-02 $14.98 $15.65 $14.98 $15.60 $13.11 309,153
2020-10-01 $15.24 $15.29 $15.03 $15.29 $12.85 250,955
2020-09-30 $15.20 $15.43 $15.13 $15.21 $12.79 187,960
2020-09-29 $15.62 $15.66 $15.08 $15.20 $12.78 267,059
2020-09-28 $15.32 $15.79 $15.32 $15.61 $13.12 313,432
2020-09-25 $15.06 $15.31 $14.99 $15.27 $12.84 244,990
2020-09-24 $15.29 $15.36 $14.52 $15.13 $12.72 869,177
2020-09-23 $15.74 $15.88 $15.35 $15.36 $12.91 630,839
2020-09-22 $15.94 $16.02 $15.72 $15.79 $13.16 314,300
2020-09-21 $16.10 $16.10 $15.69 $15.83 $13.20 467,262
2020-09-18 $16.10 $16.32 $15.94 $16.28 $13.57 934,680
2020-09-17 $15.97 $16.23 $15.78 $15.98 $13.32 401,411
2020-09-16 $15.84 $16.15 $15.79 $16.06 $13.39 248,193
2020-09-15 $15.78 $15.93 $15.70 $15.76 $13.14 164,969
2020-09-14 $15.40 $15.77 $15.23 $15.74 $13.12 369,747
2020-09-11 $15.50 $15.53 $15.04 $15.22 $12.69 554,484
2020-09-10 $15.78 $15.78 $15.45 $15.48 $12.90 365,470
2020-09-09 $15.73 $15.96 $15.72 $15.74 $13.12 234,631
2020-09-08 $15.46 $15.79 $15.23 $15.60 $13.00 322,341
2020-09-04 $15.52 $15.69 $15.08 $15.49 $12.91 279,246
2020-09-03 $15.76 $15.84 $15.43 $15.49 $12.91 210,140
2020-09-02 $15.91 $15.94 $15.61 $15.76 $13.14 203,441
2020-09-01 $15.89 $16.02 $15.75 $15.87 $13.23 182,130
2020-08-31 $15.98 $15.98 $15.70 $15.84 $13.20 273,279
2020-08-28 $15.83 $16.02 $15.71 $15.98 $13.32 252,803
2020-08-27 $15.81 $16.08 $15.56 $15.74 $13.12 264,370
2020-08-26 $16.02 $16.02 $15.85 $15.92 $13.27 236,818
2020-08-25 $16.20 $16.29 $15.68 $15.99 $13.33 340,449
2020-08-24 $15.85 $16.25 $15.70 $16.14 $13.45 285,862
2020-08-21 $15.93 $15.96 $15.70 $15.76 $13.14 248,684
2020-08-20 $15.83 $16.12 $15.72 $15.90 $13.25 247,186
2020-08-19 $15.98 $16.16 $15.88 $16.01 $13.24 350,311
2020-08-18 $16.00 $16.09 $15.83 $15.97 $13.20 270,235
2020-08-17 $16.25 $16.32 $15.94 $16.00 $13.23 393,761
2020-08-14 $15.68 $16.09 $15.51 $16.03 $13.25 256,021
2020-08-13 $15.24 $15.82 $15.24 $15.68 $12.96 562,606
2020-08-12 $15.29 $15.50 $15.14 $15.28 $12.63 261,953
2020-08-11 $15.73 $15.95 $15.18 $15.29 $12.64 290,224
2020-08-10 $15.41 $15.84 $15.34 $15.58 $12.88 307,687
2020-08-07 $15.05 $15.34 $14.94 $15.34 $12.68 228,627
2020-08-06 $15.26 $15.43 $15.07 $15.10 $12.49 166,382
2020-08-05 $15.03 $15.29 $15.03 $15.16 $12.53 244,052
2020-08-04 $15.17 $15.23 $14.67 $14.96 $12.37 321,786
2020-08-03 $15.40 $15.42 $15.07 $15.26 $12.62 425,251
2020-07-31 $15.40 $15.60 $15.11 $15.45 $12.77 343,578
2020-07-30 $15.70 $15.70 $15.33 $15.42 $12.75 486,703
2020-07-29 $15.48 $15.80 $15.38 $15.73 $13.01 650,123
2020-07-28 $15.10 $15.38 $15.10 $15.27 $12.63 151,825
2020-07-27 $15.00 $15.34 $14.98 $15.22 $12.58 310,495
2020-07-24 $15.38 $15.47 $15.10 $15.10 $12.49 214,288
2020-07-23 $15.66 $15.66 $15.24 $15.29 $12.64 381,794
2020-07-22 $15.25 $15.57 $15.11 $15.57 $12.87 342,447
2020-07-21 $14.98 $15.33 $14.90 $15.33 $12.57 329,586
2020-07-20 $14.85 $15.02 $14.67 $14.82 $12.15 262,561
2020-07-17 $15.00 $15.25 $14.88 $14.93 $12.24 293,092
2020-07-16 $14.67 $15.00 $14.61 $14.98 $12.28 279,109
2020-07-15 $14.36 $14.88 $14.27 $14.81 $12.14 375,518
2020-07-14 $13.74 $14.23 $13.68 $14.16 $11.61 300,710
2020-07-13 $13.84 $13.95 $13.65 $13.66 $11.20 225,829
2020-07-10 $13.50 $13.73 $13.31 $13.73 $11.26 169,856
2020-07-09 $13.91 $13.91 $13.42 $13.57 $11.13 257,404
2020-07-08 $13.72 $13.95 $13.66 $13.93 $11.42 177,303
2020-07-07 $13.90 $13.98 $13.71 $13.75 $11.27 256,237
2020-07-06 $14.00 $14.17 $13.72 $13.87 $11.37 324,526
2020-07-02 $14.37 $14.37 $13.72 $13.75 $11.27 269,272
2020-07-01 $14.25 $14.56 $14.04 $14.07 $11.54 282,090
2020-06-30 $14.19 $14.44 $14.03 $14.30 $11.73 272,709
2020-06-29 $14.01 $14.29 $13.74 $14.18 $11.63 284,459
2020-06-26 $14.04 $14.18 $13.25 $13.86 $11.36 514,576
2020-06-25 $13.78 $14.25 $13.72 $14.24 $11.68 330,603
2020-06-24 $13.91 $14.04 $13.36 $13.79 $11.31 681,355
2020-06-23 $14.26 $14.56 $13.86 $14.23 $11.67 417,681
2020-06-22 $14.20 $14.32 $14.01 $14.24 $11.68 318,220
2020-06-19 $14.54 $14.76 $14.18 $14.33 $11.75 667,260
2020-06-18 $14.49 $14.72 $14.37 $14.59 $11.86 257,852
2020-06-17 $14.72 $14.83 $14.51 $14.66 $11.91 304,191
2020-06-16 $15.00 $15.05 $14.02 $14.54 $11.82 339,892
2020-06-15 $13.88 $14.72 $13.50 $14.34 $11.65 465,937
2020-06-12 $14.07 $14.23 $13.41 $14.08 $11.44 363,678
2020-06-11 $13.75 $14.04 $12.97 $13.43 $10.91 688,543
2020-06-10 $15.20 $15.20 $13.90 $14.34 $11.65 498,069
2020-06-09 $15.31 $15.55 $14.89 $15.00 $12.19 492,533
2020-06-08 $15.00 $15.92 $15.00 $15.74 $12.79 492,532
2020-06-05 $14.78 $15.45 $14.38 $14.54 $11.82 677,218
2020-06-04 $13.61 $14.48 $13.57 $14.34 $11.65 407,617
2020-06-03 $13.37 $13.81 $13.25 $13.65 $11.09 301,393
2020-06-02 $13.29 $13.40 $13.08 $13.19 $10.72 175,922
2020-06-01 $12.90 $13.45 $12.71 $13.13 $10.67 243,401
2020-05-29 $13.15 $13.16 $12.82 $12.86 $10.45 290,454
2020-05-28 $13.64 $13.64 $13.11 $13.15 $10.69 299,831
2020-05-27 $13.64 $13.69 $13.00 $13.50 $10.97 372,740
2020-05-26 $13.44 $13.46 $13.21 $13.37 $10.86 552,482
2020-05-22 $12.95 $13.12 $12.62 $12.98 $10.55 238,207
2020-05-21 $13.30 $13.30 $12.74 $12.85 $10.44 383,769
2020-05-20 $13.31 $13.57 $13.23 $13.39 $10.76 531,402
2020-05-19 $12.98 $13.35 $12.75 $13.05 $10.48 415,748
2020-05-18 $13.17 $13.29 $12.54 $12.96 $10.41 626,824
2020-05-15 $12.34 $12.62 $12.08 $12.49 $10.03 321,283
2020-05-14 $11.70 $12.34 $11.12 $12.34 $9.91 527,758
2020-05-13 $12.45 $12.45 $11.50 $11.88 $9.54 598,683
2020-05-12 $12.82 $12.87 $12.38 $12.42 $9.98 392,914
2020-05-11 $13.25 $13.31 $12.55 $12.72 $10.22 379,589
2020-05-08 $13.45 $13.53 $13.12 $13.33 $10.71 254,259
2020-05-07 $12.92 $13.51 $12.90 $13.21 $10.61 324,278
2020-05-06 $13.64 $14.15 $12.85 $12.96 $10.41 467,720
2020-05-05 $13.89 $14.33 $13.63 $13.64 $10.96 290,888
2020-05-04 $13.52 $13.80 $13.32 $13.55 $10.88 388,854
2020-05-01 $14.20 $14.20 $13.55 $13.80 $11.08 401,867
2020-04-30 $14.51 $14.80 $14.11 $14.31 $11.49 430,701
2020-04-29 $14.79 $15.18 $14.30 $14.78 $11.87 597,729
2020-04-28 $13.88 $14.45 $13.53 $14.17 $11.38 462,305
2020-04-27 $13.26 $13.86 $13.07 $13.56 $10.89 266,630
2020-04-24 $13.39 $13.41 $12.93 $13.26 $10.65 430,346
2020-04-23 $13.53 $13.95 $13.40 $13.49 $10.84 243,473
2020-04-22 $14.00 $14.00 $13.26 $13.56 $10.89 294,832
2020-04-21 $13.25 $13.82 $13.05 $13.74 $11.04 380,670
2020-04-20 $13.59 $14.35 $13.52 $13.74 $10.92 580,502
2020-04-17 $13.85 $14.18 $12.39 $14.05 $11.16 713,019
2020-04-16 $13.38 $13.69 $12.86 $13.12 $10.42 487,969
2020-04-15 $13.69 $13.82 $13.04 $13.20 $10.49 1,022,242
2020-04-14 $14.50 $14.82 $13.16 $13.88 $11.03 571,019
2020-04-13 $14.15 $14.19 $13.00 $13.95 $11.08 463,607
2020-04-09 $13.71 $15.25 $13.23 $14.00 $11.12 990,326
2020-04-08 $12.16 $13.09 $12.00 $12.97 $10.31 1,224,654
2020-04-07 $11.12 $12.14 $10.88 $11.05 $8.78 1,009,698
2020-04-06 $10.01 $11.24 $9.79 $10.26 $8.15 619,613
2020-04-03 $9.79 $9.79 $8.59 $9.22 $7.33 726,556
2020-04-02 $9.34 $10.00 $9.33 $9.94 $7.90 502,810
2020-04-01 $9.72 $10.00 $8.76 $9.30 $7.39 525,409
2020-03-31 $10.71 $11.19 $10.38 $10.44 $8.30 526,245
2020-03-30 $11.85 $11.93 $10.50 $10.80 $8.58 389,673
2020-03-27 $12.75 $13.15 $11.63 $11.96 $9.50 562,320
2020-03-26 $10.39 $15.11 $10.39 $13.19 $10.48 1,477,753
2020-03-25 $8.71 $11.41 $8.62 $9.79 $7.78 1,024,822
2020-03-24 $11.20 $11.28 $8.53 $8.54 $6.79 936,438
2020-03-23 $12.10 $12.46 $10.14 $10.87 $8.64 529,617
2020-03-20 $11.07 $12.91 $11.05 $11.84 $9.41 896,469
2020-03-19 $9.70 $12.84 $9.16 $11.08 $8.69 1,018,102
2020-03-18 $11.53 $11.53 $7.04 $9.68 $7.60 1,057,315
2020-03-17 $12.12 $12.25 $10.80 $12.03 $9.44 935,066
2020-03-16 $11.46 $14.07 $11.27 $11.99 $9.41 1,244,157
2020-03-13 $13.12 $13.45 $11.69 $12.13 $9.52 604,235
2020-03-12 $13.92 $14.30 $12.29 $12.38 $9.71 950,933
2020-03-11 $15.43 $15.58 $14.76 $14.94 $11.72 495,811
2020-03-10 $16.00 $16.25 $15.23 $15.83 $12.42 397,591
2020-03-09 $16.36 $16.52 $14.00 $15.58 $12.22 622,927
2020-03-06 $17.92 $17.96 $17.04 $17.55 $13.77 560,675
2020-03-05 $18.21 $18.46 $18.02 $18.33 $14.38 358,279
2020-03-04 $18.48 $18.76 $18.07 $18.55 $14.55 392,041
2020-03-03 $18.08 $18.62 $17.93 $18.32 $14.37 547,671
2020-03-02 $17.14 $18.11 $17.12 $18.04 $14.15 805,299
2020-02-28 $17.34 $17.35 $16.65 $17.10 $13.42 733,762
2020-02-27 $18.34 $18.35 $17.57 $17.58 $13.79 699,929
2020-02-26 $18.40 $18.98 $18.32 $18.50 $14.52 632,781
2020-02-25 $19.01 $19.33 $18.39 $18.51 $14.52 681,649
2020-02-24 $19.01 $19.27 $18.79 $19.05 $14.95 632,686
2020-02-21 $20.01 $20.05 $19.46 $19.46 $15.27 381,042
2020-02-20 $19.94 $20.34 $19.90 $20.17 $15.70 501,290
2020-02-19 $19.67 $19.97 $19.67 $19.89 $15.49 304,100
2020-02-18 $19.43 $19.72 $19.30 $19.64 $15.29 388,253
2020-02-14 $19.01 $19.23 $18.99 $19.19 $14.94 255,733
2020-02-13 $18.99 $19.12 $18.95 $19.07 $14.85 216,543
2020-02-12 $19.09 $19.18 $18.94 $18.95 $14.75 191,289
2020-02-11 $19.14 $19.14 $18.90 $19.06 $14.84 339,162
2020-02-10 $18.97 $19.23 $18.95 $19.15 $14.91 311,288
2020-02-07 $18.86 $19.10 $18.86 $18.90 $14.72 337,989
2020-02-06 $18.24 $19.27 $18.24 $18.75 $14.60 896,427
2020-02-05 $17.85 $18.03 $17.81 $17.99 $14.01 213,030
2020-02-04 $17.96 $17.96 $17.72 $17.82 $13.88 205,666
2020-02-03 $17.88 $17.98 $17.84 $17.93 $13.96 170,193
2020-01-31 $17.88 $17.96 $17.76 $17.82 $13.88 242,437
2020-01-30 $17.75 $17.97 $17.75 $17.88 $13.92 180,142
2020-01-29 $17.70 $17.84 $17.70 $17.83 $13.88 171,600
2020-01-28 $17.63 $17.79 $17.63 $17.70 $13.78 145,810
2020-01-27 $17.70 $17.74 $17.56 $17.59 $13.70 258,877
2020-01-24 $18.04 $18.13 $17.77 $17.81 $13.87 216,175
2020-01-23 $18.00 $18.20 $17.99 $18.11 $14.10 225,271
2020-01-22 $18.15 $18.20 $18.09 $18.14 $14.01 224,760
2020-01-21 $18.00 $18.15 $17.99 $18.10 $13.98 451,440
2020-01-17 $18.00 $18.07 $17.88 $17.99 $13.89 278,057
2020-01-16 $18.02 $18.05 $17.95 $17.99 $13.89 194,134
2020-01-15 $17.80 $18.00 $17.79 $17.99 $13.89 172,559
2020-01-14 $17.84 $17.92 $17.72 $17.80 $13.75 260,288
2020-01-13 $17.52 $17.69 $17.43 $17.68 $13.65 169,070
2020-01-10 $17.30 $17.50 $17.28 $17.49 $13.51 152,023
2020-01-09 $17.30 $17.49 $17.26 $17.31 $13.37 162,381
2020-01-08 $17.36 $17.47 $17.29 $17.30 $13.36 149,945
2020-01-07 $17.23 $17.40 $17.19 $17.39 $13.43 192,413
2020-01-06 $17.06 $17.29 $17.05 $17.19 $13.27 189,301
2020-01-03 $16.87 $17.08 $16.86 $17.04 $13.16 175,246
2020-01-02 $16.99 $17.01 $16.82 $16.94 $13.08 197,215
2019-12-31 $16.98 $17.04 $16.91 $16.94 $13.08 102,199
2019-12-30 $17.08 $17.14 $16.95 $16.98 $13.11 159,850
2019-12-27 $17.09 $17.15 $17.02 $17.08 $13.19 192,922
2019-12-26 $17.03 $17.16 $17.02 $17.05 $13.17 248,339
2019-12-24 $16.89 $17.07 $16.87 $17.02 $13.14 90,620
2019-12-23 $16.94 $16.95 $16.83 $16.90 $13.05 184,208
2019-12-20 $17.00 $17.00 $16.89 $16.94 $13.08 794,817
2019-12-19 $17.13 $17.23 $17.07 $17.15 $13.13 383,344
2019-12-18 $17.15 $17.19 $17.02 $17.11 $13.10 270,186
2019-12-17 $16.91 $17.15 $16.91 $17.14 $13.12 323,729
2019-12-16 $17.02 $17.09 $16.90 $16.90 $12.94 293,550
2019-12-13 $16.84 $16.94 $16.76 $16.90 $12.94 180,295
2019-12-12 $16.83 $16.86 $16.70 $16.84 $12.89 242,543
2019-12-11 $16.86 $16.86 $16.74 $16.84 $12.89 152,688
2019-12-10 $16.78 $16.86 $16.77 $16.86 $12.91 158,055
2019-12-09 $16.88 $16.90 $16.77 $16.81 $12.87 175,490
2019-12-06 $16.88 $16.91 $16.82 $16.88 $12.92 152,838
2019-12-05 $16.83 $16.86 $16.75 $16.82 $12.87 143,721
2019-12-04 $16.87 $16.95 $16.83 $16.84 $12.89 170,765
2019-12-03 $16.89 $16.95 $16.77 $16.92 $12.95 200,578
2019-12-02 $16.98 $17.04 $16.82 $16.91 $12.94 221,996
2019-11-29 $16.88 $16.96 $16.81 $16.89 $12.93 169,305
2019-11-27 $16.83 $16.93 $16.81 $16.88 $12.92 233,122
2019-11-26 $16.75 $17.13 $16.71 $16.76 $12.83 733,598
2019-11-25 $16.47 $16.59 $16.40 $16.59 $12.70 197,864
2019-11-22 $16.34 $16.43 $16.31 $16.41 $12.56 179,706
2019-11-21 $16.46 $16.46 $16.26 $16.30 $12.48 154,563
2019-11-20 $16.52 $16.60 $16.45 $16.53 $12.54 273,417
2019-11-19 $16.67 $16.70 $16.55 $16.56 $12.56 186,414
2019-11-18 $16.50 $16.71 $16.50 $16.60 $12.59 246,398
2019-11-15 $16.47 $16.59 $16.40 $16.54 $12.55 209,540
2019-11-14 $16.35 $16.56 $16.35 $16.43 $12.46 219,597
2019-11-13 $16.21 $16.39 $16.20 $16.37 $12.42 164,687
2019-11-12 $16.28 $16.36 $16.19 $16.25 $12.33 222,228
2019-11-11 $16.20 $16.38 $16.16 $16.29 $12.36 222,193
2019-11-08 $16.23 $16.27 $16.12 $16.21 $12.29 187,526
2019-11-07 $16.23 $16.25 $16.05 $16.23 $12.31 212,437
2019-11-06 $16.04 $16.22 $15.95 $16.20 $12.29 210,333
2019-11-05 $16.22 $16.23 $15.98 $16.05 $12.17 230,560
2019-11-04 $16.37 $16.39 $16.17 $16.22 $12.30 230,878
2019-11-01 $16.26 $16.46 $16.24 $16.33 $12.39 328,839
2019-10-31 $15.50 $16.17 $15.50 $16.16 $12.26 947,296
2019-10-30 $15.39 $15.47 $15.31 $15.47 $11.73 251,830
2019-10-29 $15.24 $15.40 $15.16 $15.40 $11.68 176,267
2019-10-28 $15.24 $15.31 $15.19 $15.26 $11.57 176,895
2019-10-25 $15.23 $15.31 $15.19 $15.20 $11.53 131,201
2019-10-24 $15.52 $15.52 $15.22 $15.24 $11.56 228,586
2019-10-23 $15.42 $15.56 $15.36 $15.51 $11.76 157,684
2019-10-22 $15.48 $15.48 $15.32 $15.46 $11.73 144,035
2019-10-21 $15.41 $15.53 $15.38 $15.46 $11.73 315,593
2019-10-18 $15.26 $15.48 $15.26 $15.40 $11.68 156,594
2019-10-17 $15.45 $15.54 $15.36 $15.46 $11.61 278,102
2019-10-16 $15.32 $15.44 $15.27 $15.35 $11.53 235,192
2019-10-15 $15.05 $15.40 $15.05 $15.25 $11.46 406,880
2019-10-14 $15.10 $15.18 $15.01 $15.12 $11.36 188,658
2019-10-11 $15.05 $15.18 $15.04 $15.13 $11.36 246,605
2019-10-10 $14.83 $15.00 $14.83 $14.95 $11.23 165,033
2019-10-09 $14.88 $14.89 $14.78 $14.78 $11.10 175,343
2019-10-08 $14.81 $14.88 $14.75 $14.79 $11.11 132,044
2019-10-07 $14.74 $14.96 $14.74 $14.87 $11.17 323,071
2019-10-04 $14.66 $14.80 $14.63 $14.75 $11.08 144,246
2019-10-03 $14.62 $14.78 $14.57 $14.70 $11.04 130,193
2019-10-02 $14.64 $14.71 $14.54 $14.68 $11.03 174,666
2019-10-01 $14.80 $14.90 $14.66 $14.68 $11.03 258,096
2019-09-30 $14.70 $14.85 $14.62 $14.78 $11.10 259,629
2019-09-27 $14.78 $14.84 $14.66 $14.70 $11.04 203,658
2019-09-26 $14.80 $14.85 $14.74 $14.76 $11.09 119,386
2019-09-25 $14.69 $14.85 $14.69 $14.80 $11.12 172,984
2019-09-24 $14.85 $14.94 $14.70 $14.70 $11.04 255,022
2019-09-23 $14.75 $14.90 $14.75 $14.84 $11.15 223,477
2019-09-20 $14.84 $14.96 $14.70 $14.78 $11.10 1,414,636
2019-09-19 $14.99 $15.11 $14.95 $15.02 $11.17 292,982
2019-09-18 $14.99 $15.00 $14.87 $14.96 $11.12 270,814
2019-09-17 $15.06 $15.06 $14.86 $14.95 $11.12 332,253
2019-09-16 $15.25 $15.25 $15.01 $15.07 $11.21 423,704
2019-09-13 $15.22 $15.39 $15.20 $15.27 $11.35 320,502
2019-09-12 $15.20 $15.28 $15.09 $15.16 $11.27 375,928
2019-09-11 $14.97 $15.20 $14.94 $15.18 $11.29 511,674
2019-09-10 $14.61 $14.97 $14.52 $14.93 $11.10 531,791
2019-09-09 $14.34 $14.64 $14.33 $14.61 $10.86 448,699
2019-09-06 $14.44 $14.51 $14.29 $14.34 $10.66 368,257
2019-09-05 $14.28 $14.59 $14.28 $14.44 $10.74 465,285
2019-09-04 $14.25 $14.39 $14.23 $14.28 $10.62 320,270
2019-09-03 $14.02 $14.23 $13.84 $14.18 $10.54 448,601
2019-08-30 $14.16 $14.19 $14.02 $14.12 $10.50 497,249
2019-08-29 $14.30 $14.30 $14.10 $14.16 $10.53 378,846
2019-08-28 $14.30 $14.30 $14.14 $14.22 $10.57 389,880
2019-08-27 $14.67 $14.70 $14.22 $14.35 $10.67 729,873
2019-08-26 $14.73 $14.73 $14.53 $14.66 $10.90 292,025
2019-08-23 $14.89 $14.95 $14.67 $14.68 $10.92 403,657
2019-08-22 $14.86 $14.99 $14.70 $14.90 $11.08 400,243
2019-08-21 $15.11 $15.20 $14.86 $14.86 $11.05 473,621
2019-08-20 $15.15 $15.43 $15.15 $15.30 $11.26 427,899
2019-08-19 $15.22 $15.29 $15.11 $15.15 $11.15 420,417
2019-08-16 $14.80 $15.05 $14.77 $15.00 $11.04 334,375
2019-08-15 $14.80 $14.84 $14.63 $14.75 $10.86 304,031
2019-08-14 $15.48 $15.49 $14.74 $14.76 $10.87 676,613
2019-08-13 $15.51 $15.64 $15.45 $15.50 $11.41 297,944
2019-08-12 $15.62 $15.64 $15.42 $15.51 $11.42 287,426
2019-08-09 $15.87 $15.90 $15.60 $15.62 $11.50 304,628
2019-08-08 $15.56 $15.93 $15.36 $15.87 $11.68 469,519
2019-08-07 $15.63 $15.68 $15.32 $15.55 $11.45 502,385
2019-08-06 $15.90 $15.94 $15.56 $15.65 $11.52 456,840
2019-08-05 $16.09 $16.14 $15.67 $15.90 $11.71 526,496
2019-08-02 $16.26 $16.34 $16.04 $16.15 $11.89 416,727
2019-08-01 $16.21 $16.45 $16.19 $16.34 $12.03 558,971
2019-07-31 $16.62 $16.63 $15.78 $16.30 $12.00 1,726,030
2019-07-30 $16.92 $17.02 $16.92 $16.97 $12.49 306,528
2019-07-29 $16.92 $17.06 $16.92 $17.00 $12.51 197,503
2019-07-26 $16.98 $17.03 $16.95 $16.96 $12.49 179,458
2019-07-25 $17.25 $17.31 $16.85 $16.98 $12.50 268,056
2019-07-24 $17.34 $17.34 $17.18 $17.26 $12.71 314,729
2019-07-23 $17.25 $17.36 $17.22 $17.33 $12.76 267,526
2019-07-22 $17.10 $17.24 $17.05 $17.24 $12.69 268,847
2019-07-19 $17.26 $17.32 $17.10 $17.10 $12.59 331,724
2019-07-18 $17.29 $17.41 $17.19 $17.41 $12.68 409,641
2019-07-17 $17.20 $17.35 $17.12 $17.31 $12.61 340,495
2019-07-16 $16.92 $17.18 $16.88 $17.16 $12.50 379,723
2019-07-15 $16.80 $16.93 $16.77 $16.92 $12.33 309,363
2019-07-12 $16.75 $16.85 $16.75 $16.79 $12.23 146,838
2019-07-11 $16.68 $16.78 $16.61 $16.73 $12.19 251,222
2019-07-10 $16.68 $16.70 $16.59 $16.65 $12.13 271,630
2019-07-09 $16.51 $16.60 $16.50 $16.58 $12.08 192,513
2019-07-08 $16.52 $16.67 $16.47 $16.53 $12.04 334,895
2019-07-05 $16.50 $16.62 $16.43 $16.60 $12.09 172,405
2019-07-03 $16.44 $16.58 $16.43 $16.53 $12.04 147,204
2019-07-02 $16.60 $16.63 $16.40 $16.43 $11.97 219,866
2019-07-01 $16.80 $16.84 $16.58 $16.62 $12.11 266,961
2019-06-28 $16.49 $16.78 $16.49 $16.75 $12.20 982,532
2019-06-27 $16.48 $16.52 $16.37 $16.49 $12.01 350,780
2019-06-26 $16.74 $16.74 $16.46 $16.47 $12.00 323,029
2019-06-25 $16.74 $16.77 $16.50 $16.74 $12.20 486,144
2019-06-24 $17.04 $17.29 $16.96 $16.96 $12.22 922,305
2019-06-21 $16.80 $16.95 $16.61 $16.83 $12.13 1,033,596
2019-06-20 $5.65 $5.65 $5.58 $5.58 $12.07 236,176
2019-06-19 $5.60 $5.64 $5.55 $5.61 $12.13 366,534
2019-06-18 $5.66 $5.72 $5.64 $5.65 $12.22 246,635
2019-06-17 $5.80 $5.81 $5.65 $5.66 $12.24 347,607
2019-06-14 $5.76 $5.86 $5.75 $5.80 $12.54 289,884
2019-06-13 $5.74 $5.77 $5.71 $5.74 $12.41 235,739
2019-06-12 $5.64 $5.81 $5.63 $5.75 $12.43 272,719
2019-06-11 $5.63 $5.67 $5.62 $5.66 $12.24 128,776
2019-06-10 $5.64 $5.68 $5.61 $5.63 $12.17 187,708
2019-06-07 $5.67 $5.68 $5.56 $5.62 $12.15 428,874
2019-06-06 $5.63 $5.68 $5.58 $5.66 $12.24 230,916
2019-06-05 $5.66 $5.69 $5.56 $5.61 $12.13 230,525
2019-06-04 $5.66 $5.70 $5.61 $5.65 $12.22 164,530
2019-06-03 $5.54 $5.66 $5.54 $5.63 $12.17 272,080
2019-05-31 $5.47 $5.51 $5.41 $5.50 $11.89 354,157
2019-05-30 $5.63 $5.67 $5.45 $5.51 $11.91 285,785
2019-05-29 $5.63 $5.66 $5.60 $5.64 $12.20 324,271
2019-05-28 $5.72 $5.74 $5.64 $5.65 $12.22 301,922
2019-05-24 $5.74 $5.78 $5.72 $5.75 $12.43 184,858
2019-05-23 $5.77 $5.79 $5.75 $5.78 $12.37 215,791
2019-05-22 $5.81 $5.83 $5.77 $5.77 $12.35 188,287
2019-05-21 $5.79 $5.83 $5.75 $5.82 $12.45 240,392
2019-05-20 $5.83 $5.85 $5.75 $5.76 $12.33 273,310
2019-05-17 $5.91 $5.95 $5.82 $5.82 $12.45 373,921
2019-05-16 $5.89 $5.93 $5.89 $5.93 $12.69 156,464
2019-05-15 $5.91 $5.93 $5.89 $5.89 $12.60 295,556
2019-05-14 $5.91 $5.93 $5.90 $5.91 $12.65 185,112
2019-05-13 $5.90 $5.95 $5.90 $5.90 $12.63 269,458
2019-05-10 $5.95 $5.96 $5.90 $5.95 $12.73 164,165
2019-05-09 $5.95 $5.97 $5.90 $5.96 $12.75 246,286
2019-05-08 $5.99 $6.00 $5.95 $5.96 $12.75 157,331
2019-05-07 $5.97 $5.99 $5.94 $5.95 $12.73 322,566
2019-05-06 $5.97 $6.02 $5.95 $5.98 $12.80 267,775
2019-05-03 $6.01 $6.03 $5.99 $6.00 $12.84 263,109
2019-05-02 $6.05 $6.06 $5.99 $6.01 $12.86 553,104
2019-05-01 $6.11 $6.19 $6.09 $6.11 $13.07 239,325
2019-04-30 $6.11 $6.11 $6.07 $6.10 $13.05 181,770
2019-04-29 $6.15 $6.16 $6.10 $6.11 $13.07 104,401
2019-04-26 $6.11 $6.16 $6.11 $6.14 $13.14 91,537
2019-04-25 $6.19 $6.19 $6.08 $6.11 $13.07 212,025
2019-04-24 $6.13 $6.20 $6.12 $6.20 $13.27 149,755
2019-04-23 $6.14 $6.14 $6.09 $6.12 $13.10 195,289
2019-04-22 $6.09 $6.16 $6.07 $6.16 $13.18 230,053
2019-04-18 $6.07 $6.11 $6.06 $6.09 $13.03 176,159
2019-04-17 $6.15 $6.16 $6.12 $6.13 $12.99 284,691
2019-04-16 $6.14 $6.15 $6.12 $6.13 $12.99 265,215
2019-04-15 $6.18 $6.18 $6.11 $6.13 $12.99 281,121
2019-04-12 $6.18 $6.20 $6.15 $6.16 $13.05 171,957
2019-04-11 $6.15 $6.17 $6.14 $6.16 $13.05 166,603
2019-04-10 $6.15 $6.17 $6.15 $6.15 $13.03 228,541
2019-04-09 $6.19 $6.23 $6.15 $6.15 $13.03 227,221
2019-04-08 $6.11 $6.21 $6.11 $6.19 $13.12 404,680
2019-04-05 $6.08 $6.14 $6.07 $6.13 $12.99 505,794
2019-04-04 $6.07 $6.07 $6.05 $6.06 $12.84 256,217
2019-04-03 $6.05 $6.08 $6.02 $6.06 $12.84 232,735
2019-04-02 $6.08 $6.09 $6.04 $6.04 $12.80 180,419
2019-04-01 $6.10 $6.11 $6.05 $6.07 $12.86 279,705
2019-03-29 $6.08 $6.09 $6.04 $6.09 $12.91 386,826
2019-03-28 $6.03 $6.07 $6.02 $6.06 $12.84 452,066
2019-03-27 $6.01 $6.03 $5.97 $6.01 $12.74 358,601
2019-03-26 $5.93 $5.99 $5.90 $5.98 $12.67 203,904
2019-03-25 $5.94 $5.96 $5.89 $5.90 $12.50 208,592
2019-03-22 $5.97 $5.99 $5.91 $5.92 $12.54 283,007
2019-03-21 $5.97 $6.02 $5.96 $5.98 $12.67 149,064
2019-03-20 $6.01 $6.05 $5.99 $5.99 $12.57 239,788
2019-03-19 $6.04 $6.04 $6.00 $6.00 $12.59 185,333
2019-03-18 $5.97 $6.04 $5.97 $6.03 $12.65 183,584
2019-03-15 $6.00 $6.03 $5.96 $5.96 $12.50 830,914
2019-03-14 $6.00 $6.05 $6.00 $6.02 $12.63 258,321
2019-03-13 $6.04 $6.07 $6.02 $6.02 $12.63 251,753
2019-03-12 $6.06 $6.08 $6.03 $6.04 $12.67 89,843
2019-03-11 $6.03 $6.06 $6.00 $6.05 $12.69 172,103
2019-03-08 $5.98 $6.02 $5.98 $6.00 $12.59 254,761
2019-03-07 $6.03 $6.05 $5.99 $6.00 $12.59 206,772
2019-03-06 $6.07 $6.07 $6.01 $6.02 $12.63 132,817
2019-03-05 $6.05 $6.06 $6.03 $6.06 $12.71 99,119
2019-03-04 $6.12 $6.12 $6.04 $6.05 $12.69 200,275
2019-03-01 $6.11 $6.12 $6.06 $6.12 $12.84 323,397
2019-02-28 $6.10 $6.12 $6.07 $6.10 $12.80 135,975
2019-02-27 $6.09 $6.15 $6.06 $6.11 $12.82 301,053
2019-02-26 $6.10 $6.11 $6.07 $6.11 $12.82 206,619
2019-02-25 $6.08 $6.12 $6.08 $6.10 $12.80 315,111
2019-02-22 $6.04 $6.09 $6.04 $6.07 $12.73 147,584
2019-02-21 $6.03 $6.05 $6.01 $6.04 $12.67 150,704
2019-02-20 $6.05 $6.05 $6.01 $6.03 $12.65 156,841
2019-02-19 $6.07 $6.09 $6.04 $6.06 $12.71 213,827
2019-02-15 $6.09 $6.10 $6.05 $6.07 $12.73 215,463
2019-02-14 $6.07 $6.09 $6.05 $6.08 $12.76 168,933
2019-02-13 $6.10 $6.12 $6.05 $6.08 $12.76 239,361
2019-02-12 $6.17 $6.18 $6.15 $6.15 $12.78 289,471
2019-02-11 $6.11 $6.18 $6.11 $6.18 $12.84 330,377
2019-02-08 $6.15 $6.20 $6.10 $6.10 $12.67 436,963
2019-02-07 $6.22 $6.23 $6.11 $6.19 $12.86 517,484
2019-02-06 $6.21 $6.26 $6.19 $6.26 $13.01 256,102
2019-02-05 $6.19 $6.22 $6.19 $6.21 $12.90 214,440
2019-02-04 $6.12 $6.21 $6.12 $6.19 $12.86 330,074
2019-02-01 $6.07 $6.12 $6.06 $6.11 $12.69 720,738
2019-01-31 $6.04 $6.05 $5.99 $6.02 $12.51 545,857
2019-01-30 $6.00 $6.08 $5.99 $6.00 $12.47 743,732
2019-01-29 $5.99 $6.07 $5.97 $5.97 $12.40 1,912,163
2019-01-28 $6.19 $6.21 $6.14 $6.15 $12.78 265,623
2019-01-25 $6.21 $6.26 $6.19 $6.21 $12.90 108,717
2019-01-24 $6.19 $6.22 $6.16 $6.21 $12.90 198,316
2019-01-23 $6.19 $6.21 $6.16 $6.20 $12.88 133,672
2019-01-22 $6.18 $6.19 $6.12 $6.18 $12.84 121,250
2019-01-18 $6.21 $6.24 $6.16 $6.19 $12.86 110,882
2019-01-17 $6.22 $6.25 $6.17 $6.21 $12.90 172,863
2019-01-16 $6.24 $6.26 $6.22 $6.26 $12.88 184,562
2019-01-15 $6.26 $6.26 $6.20 $6.22 $12.80 97,503
2019-01-14 $6.24 $6.32 $6.23 $6.25 $12.86 187,331
2019-01-11 $6.27 $6.28 $6.22 $6.24 $12.84 136,687
2019-01-10 $6.20 $6.28 $6.18 $6.26 $12.88 179,447
2019-01-09 $6.18 $6.21 $6.12 $6.20 $12.76 143,975
2019-01-08 $6.16 $6.19 $6.11 $6.16 $12.67 169,219
2019-01-07 $6.06 $6.19 $6.02 $6.15 $12.65 174,591
2019-01-04 $5.96 $6.05 $5.93 $6.04 $12.43 133,781
2019-01-03 $5.82 $5.95 $5.82 $5.93 $12.20 135,060
2019-01-02 $5.71 $5.86 $5.65 $5.84 $12.02 194,502
2018-12-31 $5.84 $5.86 $5.69 $5.72 $11.77 256,715
2018-12-28 $5.72 $5.85 $5.72 $5.82 $11.98 284,739
2018-12-27 $5.86 $5.88 $5.73 $5.87 $11.72 332,584
2018-12-26 $5.67 $5.87 $5.66 $5.86 $11.70 275,132
2018-12-24 $5.63 $5.69 $5.56 $5.62 $11.22 267,883
2018-12-21 $5.70 $5.81 $5.60 $5.62 $11.22 656,070
2018-12-20 $5.88 $5.88 $5.63 $5.71 $11.40 274,297
2018-12-19 $5.97 $6.00 $5.88 $5.89 $11.76 190,960
2018-12-18 $5.96 $6.02 $5.92 $5.95 $11.88 209,533
2018-12-17 $6.15 $6.18 $5.91 $5.92 $11.82 265,249
2018-12-14 $6.13 $6.20 $6.12 $6.15 $12.27 142,311
2018-12-13 $6.20 $6.20 $6.11 $6.14 $12.25 130,669
2018-12-12 $6.24 $6.28 $6.17 $6.20 $12.37 187,068
2018-12-11 $5.97 $6.27 $5.97 $6.22 $12.41 372,262
2018-12-10 $6.02 $6.03 $5.93 $5.94 $11.86 108,563
2018-12-07 $5.99 $6.03 $5.97 $6.01 $12.00 192,915
2018-12-06 $5.95 $6.02 $5.93 $6.00 $11.98 190,742
2018-12-04 $6.03 $6.07 $5.96 $5.97 $11.92 147,260
2018-12-03 $6.10 $6.10 $6.01 $6.04 $12.06 132,284
2018-11-30 $6.04 $6.10 $6.01 $6.03 $12.04 154,297
2018-11-29 $6.00 $6.08 $6.00 $6.05 $12.08 199,325
2018-11-28 $5.96 $6.02 $5.94 $6.01 $12.00 256,589
2018-11-27 $5.99 $6.02 $5.95 $5.96 $11.90 80,219
2018-11-26 $6.00 $6.03 $5.98 $6.00 $11.98 132,554
2018-11-23 $5.95 $6.03 $5.95 $6.00 $11.98 37,159
2018-11-21 $5.98 $6.02 $5.95 $5.96 $11.90 96,598
2018-11-20 $5.95 $5.99 $5.90 $5.97 $11.92 160,225
2018-11-19 $6.01 $6.03 $5.97 $5.98 $11.94 92,713
2018-11-16 $5.98 $6.01 $5.94 $6.00 $11.98 132,217
2018-11-15 $6.03 $6.03 $5.95 $6.00 $11.98 94,488
2018-11-14 $6.09 $6.09 $6.03 $6.05 $12.08 102,429
2018-11-13 $6.01 $6.09 $6.00 $6.08 $12.14 148,751
2018-11-12 $6.05 $6.08 $6.00 $6.01 $12.00 90,871
2018-11-09 $6.03 $6.04 $5.99 $6.04 $12.06 337,695
2018-11-08 $6.04 $6.04 $5.99 $6.02 $12.02 76,541
2018-11-07 $6.01 $6.04 $5.95 $6.04 $12.06 143,292
2018-11-06 $5.98 $6.02 $5.96 $5.99 $11.96 189,240
2018-11-05 $5.95 $5.99 $5.93 $5.98 $11.94 140,333
2018-11-02 $5.95 $5.99 $5.91 $5.95 $11.88 152,931
2018-11-01 $5.80 $5.94 $5.80 $5.92 $11.82 177,292
2018-10-31 $6.00 $6.00 $5.78 $5.79 $11.56 228,330
2018-10-30 $5.86 $5.95 $5.84 $5.92 $11.82 81,884
2018-10-29 $5.85 $5.95 $5.85 $5.88 $11.74 95,102
2018-10-26 $5.85 $5.87 $5.77 $5.84 $11.66 106,840
2018-10-25 $5.85 $5.91 $5.81 $5.87 $11.72 138,498
2018-10-24 $5.80 $5.88 $5.80 $5.85 $11.68 86,960
2018-10-23 $5.81 $5.86 $5.76 $5.80 $11.58 107,497
2018-10-22 $5.83 $5.90 $5.81 $5.84 $11.66 103,887
2018-10-19 $5.88 $5.92 $5.80 $5.83 $11.64 160,299
2018-10-18 $5.94 $5.95 $5.86 $5.89 $11.76 105,152
2018-10-17 $5.96 $5.99 $5.91 $5.93 $11.84 95,802
2018-10-16 $5.90 $5.97 $5.88 $5.96 $11.90 147,109
2018-10-15 $5.88 $5.96 $5.87 $5.90 $11.78 156,620
2018-10-12 $5.98 $6.00 $5.86 $5.88 $11.74 184,892
2018-10-11 $6.05 $6.09 $5.96 $5.96 $11.90 171,923
2018-10-10 $6.10 $6.17 $6.06 $6.06 $12.10 139,212
2018-10-09 $6.10 $6.14 $6.08 $6.10 $12.17 139,058
2018-10-08 $6.02 $6.12 $6.02 $6.10 $12.17 85,462
2018-10-05 $6.04 $6.08 $6.01 $6.02 $12.02 131,519
2018-10-04 $6.15 $6.18 $6.04 $6.04 $12.06 198,724
2018-10-03 $6.18 $6.22 $6.15 $6.16 $12.29 137,791
2018-10-02 $6.24 $6.25 $6.18 $6.18 $12.33 212,166
2018-10-01 $6.43 $6.43 $6.38 $6.39 $12.39 282,612
2018-09-28 $6.35 $6.39 $6.34 $6.38 $12.37 190,133
2018-09-27 $6.34 $6.37 $6.33 $6.34 $12.30 77,777
2018-09-26 $6.33 $6.35 $6.32 $6.33 $12.28 101,735
2018-09-25 $6.39 $6.40 $6.33 $6.33 $12.28 108,755
2018-09-24 $6.40 $6.42 $6.36 $6.37 $12.35 105,683
2018-09-21 $6.39 $6.44 $6.37 $6.39 $12.39 422,970
2018-09-20 $6.38 $6.41 $6.34 $6.39 $12.39 110,070
2018-09-19 $6.40 $6.40 $6.35 $6.36 $12.33 125,024
2018-09-18 $6.40 $6.41 $6.35 $6.38 $12.37 152,039
2018-09-17 $6.43 $6.45 $6.36 $6.39 $12.39 133,751
2018-09-14 $6.41 $6.41 $6.36 $6.38 $12.37 122,513
2018-09-13 $6.42 $6.45 $6.39 $6.39 $12.39 128,677
2018-09-12 $6.42 $6.42 $6.35 $6.41 $12.43 124,528
2018-09-11 $6.43 $6.45 $6.40 $6.42 $12.45 90,988
2018-09-10 $6.50 $6.50 $6.42 $6.43 $12.47 79,523
2018-09-07 $6.50 $6.51 $6.46 $6.47 $12.55 79,857
2018-09-06 $6.49 $6.53 $6.48 $6.50 $12.61 116,498
2018-09-05 $6.40 $6.51 $6.40 $6.48 $12.57 97,018
2018-09-04 $6.40 $6.46 $6.39 $6.40 $12.41 118,391
2018-08-31 $6.42 $6.44 $6.37 $6.41 $12.43 230,523
2018-08-30 $6.42 $6.44 $6.40 $6.42 $12.45 77,084
2018-08-29 $6.40 $6.42 $6.38 $6.40 $12.41 104,833
2018-08-28 $6.42 $6.42 $6.39 $6.40 $12.41 131,930
2018-08-27 $6.39 $6.43 $6.39 $6.41 $12.43 168,355
2018-08-24 $6.39 $6.42 $6.37 $6.39 $12.39 58,334
2018-08-23 $6.41 $6.43 $6.39 $6.39 $12.39 72,331
2018-08-22 $6.44 $6.46 $6.40 $6.42 $12.45 95,890
2018-08-21 $6.40 $6.46 $6.40 $6.45 $12.51 55,492
2018-08-20 $6.42 $6.43 $6.38 $6.40 $12.41 121,702
2018-08-17 $6.40 $6.44 $6.36 $6.43 $12.47 78,378
2018-08-16 $6.31 $6.40 $6.31 $6.38 $12.37 65,389
2018-08-15 $6.30 $6.35 $6.29 $6.33 $12.28 123,754
2018-08-14 $6.30 $6.33 $6.29 $6.32 $12.26 63,629
2018-08-13 $6.31 $6.32 $6.25 $6.30 $12.22 85,183
2018-08-10 $6.35 $6.35 $6.30 $6.32 $12.26 80,118
2018-08-09 $6.33 $6.38 $6.32 $6.37 $12.35 78,163
2018-08-08 $6.33 $6.34 $6.30 $6.33 $12.28 76,739
2018-08-07 $6.35 $6.40 $6.30 $6.33 $12.28 105,282
2018-08-06 $6.43 $6.43 $6.33 $6.35 $12.32 146,090
2018-08-03 $6.52 $6.54 $6.41 $6.41 $12.43 166,925
2018-08-02 $6.52 $6.82 $6.52 $6.54 $12.68 258,823
2018-08-01 $6.64 $6.64 $6.49 $6.59 $12.78 120,422
2018-07-31 $6.53 $6.66 $6.50 $6.65 $12.90 319,487
2018-07-30 $6.49 $6.55 $6.45 $6.51 $12.63 130,901
2018-07-27 $6.47 $6.49 $6.44 $6.48 $12.57 128,775
2018-07-26 $6.43 $6.47 $6.42 $6.46 $12.53 56,877
2018-07-25 $6.41 $6.44 $6.39 $6.42 $12.45 127,976
2018-07-24 $6.44 $6.46 $6.40 $6.41 $12.43 61,828
2018-07-23 $6.42 $6.49 $6.42 $6.44 $12.49 92,639
2018-07-20 $6.44 $6.49 $6.42 $6.43 $12.47 369,698
2018-07-19 $6.40 $6.47 $6.40 $6.46 $12.53 148,935
2018-07-18 $6.39 $6.42 $6.37 $6.38 $12.37 101,799
2018-07-17 $6.41 $6.43 $6.38 $6.39 $12.39 105,441
2018-07-16 $6.39 $6.42 $6.38 $6.41 $12.43 105,022
2018-07-13 $6.40 $6.43 $6.39 $6.39 $12.39 92,525
2018-07-12 $6.44 $6.44 $6.39 $6.41 $12.43 58,414
2018-07-11 $6.41 $6.44 $6.39 $6.42 $12.45 100,635
2018-07-10 $6.44 $6.45 $6.40 $6.40 $12.41 74,949
2018-07-09 $6.43 $6.45 $6.40 $6.43 $12.47 128,992
2018-07-06 $6.44 $6.46 $6.42 $6.43 $12.47 78,575
2018-07-05 $6.46 $6.46 $6.42 $6.44 $12.49 75,934
2018-07-03 $6.38 $6.51 $6.38 $6.46 $12.53 112,647
2018-07-02 $6.56 $6.60 $6.52 $6.57 $12.40 251,112
2018-06-29 $6.51 $6.55 $6.46 $6.53 $12.32 148,677
2018-06-28 $6.43 $6.50 $6.41 $6.50 $12.26 154,650
2018-06-27 $6.51 $6.51 $6.42 $6.42 $12.11 145,421
2018-06-26 $6.56 $6.56 $6.49 $6.51 $12.28 108,152
2018-06-25 $6.53 $6.57 $6.52 $6.55 $12.36 77,721
2018-06-22 $6.52 $6.54 $6.48 $6.53 $12.32 262,111
2018-06-21 $6.56 $6.56 $6.48 $6.51 $12.28 112,408
2018-06-20 $6.53 $6.60 $6.49 $6.57 $12.40 99,884
2018-06-19 $6.49 $6.56 $6.48 $6.54 $12.34 68,374
2018-06-18 $6.48 $6.52 $6.47 $6.49 $12.25 74,823
2018-06-15 $6.45 $6.48 $6.44 $6.48 $12.23 99,360
2018-06-14 $6.45 $6.49 $6.44 $6.48 $12.23 65,605
2018-06-13 $6.47 $6.50 $6.41 $6.42 $12.11 108,376
2018-06-12 $6.51 $6.52 $6.47 $6.49 $12.25 86,391
2018-06-11 $6.47 $6.52 $6.46 $6.49 $12.25 101,963
2018-06-08 $6.48 $6.53 $6.46 $6.46 $12.19 116,674
2018-06-07 $6.47 $6.52 $6.45 $6.46 $12.19 88,397
2018-06-06 $6.48 $6.50 $6.46 $6.47 $12.21 52,083
2018-06-05 $6.51 $6.51 $6.46 $6.49 $12.25 95,930
2018-06-04 $6.48 $6.52 $6.47 $6.49 $12.25 69,463
2018-06-01 $6.48 $6.49 $6.43 $6.48 $12.23 66,399
2018-05-31 $6.52 $6.55 $6.43 $6.48 $12.23 135,884
2018-05-30 $6.52 $6.54 $6.49 $6.53 $12.32 101,279
2018-05-29 $6.47 $6.53 $6.45 $6.51 $12.28 98,633
2018-05-25 $6.47 $6.51 $6.46 $6.47 $12.21 65,971
2018-05-24 $6.52 $6.53 $6.47 $6.48 $12.23 59,276
2018-05-23 $6.53 $6.55 $6.50 $6.54 $12.34 60,415
2018-05-22 $6.55 $6.59 $6.52 $6.54 $12.34 116,507
2018-05-21 $6.52 $6.55 $6.49 $6.55 $12.36 128,832
2018-05-18 $6.52 $6.52 $6.46 $6.50 $12.26 71,423
2018-05-17 $6.52 $6.56 $6.47 $6.49 $12.25 93,223
2018-05-16 $6.50 $6.55 $6.50 $6.51 $12.28 87,673
2018-05-15 $6.49 $6.54 $6.49 $6.52 $12.30 76,920
2018-05-14 $6.53 $6.55 $6.49 $6.49 $12.25 82,959
2018-05-11 $6.57 $6.59 $6.50 $6.53 $12.32 64,212
2018-05-10 $6.54 $6.57 $6.52 $6.57 $12.40 71,547
2018-05-09 $6.55 $6.56 $6.48 $6.53 $12.32 80,697
2018-05-08 $6.61 $6.64 $6.52 $6.53 $12.32 83,705
2018-05-07 $6.60 $6.64 $6.59 $6.62 $12.49 76,011
2018-05-04 $6.46 $6.60 $6.46 $6.60 $12.45 93,481
2018-05-03 $6.42 $6.50 $6.38 $6.48 $12.23 87,687
2018-05-02 $6.40 $6.50 $6.40 $6.42 $12.11 155,634
2018-05-01 $6.59 $6.60 $6.47 $6.58 $12.42 77,811
2018-04-30 $6.61 $6.61 $6.55 $6.58 $12.42 91,046
2018-04-27 $6.57 $6.62 $6.55 $6.59 $12.43 71,888
2018-04-26 $6.50 $6.59 $6.47 $6.55 $12.36 86,145
2018-04-25 $6.52 $6.53 $6.47 $6.51 $12.28 67,931
2018-04-24 $6.49 $6.54 $6.45 $6.51 $12.28 70,229
2018-04-23 $6.44 $6.51 $6.42 $6.49 $12.25 64,481
2018-04-20 $6.40 $6.46 $6.39 $6.41 $12.09 102,623
2018-04-19 $6.51 $6.52 $6.40 $6.42 $12.11 67,868
2018-04-18 $6.48 $6.53 $6.48 $6.51 $12.28 54,914
2018-04-17 $6.46 $6.48 $6.42 $6.48 $12.23 60,910
2018-04-16 $6.45 $6.47 $6.40 $6.45 $12.17 54,251
2018-04-13 $6.47 $6.47 $6.40 $6.42 $12.11 60,839
2018-04-12 $6.51 $6.51 $6.43 $6.45 $12.17 56,370
2018-04-11 $6.52 $6.54 $6.47 $6.49 $12.25 63,150
2018-04-10 $6.56 $6.56 $6.50 $6.53 $12.32 105,733
2018-04-09 $6.50 $6.54 $6.47 $6.51 $12.28 102,170
2018-04-06 $6.47 $6.52 $6.45 $6.47 $12.21 81,522
2018-04-05 $6.47 $6.51 $6.44 $6.48 $12.23 73,273
2018-04-04 $6.45 $6.49 $6.40 $6.45 $12.17 100,343
2018-04-03 $6.37 $6.51 $6.35 $6.50 $12.26 155,980
2018-04-02 $6.45 $6.49 $6.29 $6.37 $12.02 153,436
2018-03-29 $6.58 $6.66 $6.58 $6.63 $12.17 365,491
2018-03-28 $6.47 $6.55 $6.42 $6.55 $12.02 175,233
2018-03-27 $6.46 $6.52 $6.41 $6.49 $11.91 101,950
2018-03-26 $6.40 $6.45 $6.36 $6.44 $11.82 104,091
2018-03-23 $6.46 $6.46 $6.36 $6.36 $11.67 86,297
2018-03-22 $6.42 $6.50 $6.41 $6.43 $11.80 105,014
2018-03-21 $6.46 $6.49 $6.39 $6.44 $11.82 87,411
2018-03-20 $6.52 $6.52 $6.44 $6.45 $11.84 66,210
2018-03-19 $6.56 $6.57 $6.45 $6.51 $11.95 102,138
2018-03-16 $6.51 $6.59 $6.48 $6.58 $12.07 327,134
2018-03-15 $6.57 $6.57 $6.47 $6.49 $11.91 85,228
2018-03-14 $6.53 $6.60 $6.53 $6.57 $12.06 118,109
2018-03-13 $6.46 $6.54 $6.46 $6.51 $11.95 103,258
2018-03-12 $6.38 $6.48 $6.38 $6.45 $11.84 92,599
2018-03-09 $6.34 $6.36 $6.29 $6.36 $11.67 93,624
2018-03-08 $6.29 $6.34 $6.27 $6.32 $11.60 117,928
2018-03-07 $6.22 $6.29 $6.22 $6.28 $11.52 86,394
2018-03-06 $6.14 $6.25 $6.11 $6.24 $11.45 108,175
2018-03-05 $6.13 $6.23 $6.13 $6.15 $11.29 82,009
2018-03-02 $6.04 $6.13 $6.02 $6.13 $11.25 84,386
2018-03-01 $6.05 $6.11 $6.02 $6.08 $11.16 142,185
2018-02-28 $6.20 $6.22 $6.02 $6.02 $11.05 209,623
2018-02-27 $6.37 $6.41 $6.20 $6.20 $11.38 74,472
2018-02-26 $6.35 $6.39 $6.30 $6.39 $11.73 92,315
2018-02-23 $6.29 $6.37 $6.28 $6.33 $11.62 76,666
2018-02-22 $6.32 $6.35 $6.23 $6.24 $11.45 74,111
2018-02-21 $6.26 $6.49 $6.26 $6.31 $11.58 128,922
2018-02-20 $6.39 $6.44 $6.26 $6.28 $11.52 140,570
2018-02-16 $6.37 $6.44 $6.33 $6.38 $11.71 128,466
2018-02-15 $6.28 $6.41 $6.25 $6.37 $11.69 138,292
2018-02-14 $6.16 $6.24 $6.16 $6.23 $11.43 133,509
2018-02-13 $6.16 $6.25 $6.10 $6.19 $11.36 116,827
2018-02-12 $6.14 $6.19 $6.07 $6.18 $11.34 109,459
2018-02-09 $6.14 $6.19 $6.03 $6.13 $11.25 167,810
2018-02-08 $6.18 $6.24 $6.11 $6.12 $11.23 122,376
2018-02-07 $6.22 $6.34 $6.16 $6.17 $11.32 119,679
2018-02-06 $6.08 $6.28 $6.03 $6.22 $11.41 209,331
2018-02-05 $6.35 $6.37 $6.04 $6.14 $11.27 264,714
2018-02-02 $6.45 $6.46 $6.35 $6.38 $11.71 147,102
2018-02-01 $6.50 $6.57 $6.45 $6.46 $11.85 118,100
2018-01-31 $6.64 $6.67 $6.44 $6.50 $11.93 259,478
2018-01-30 $6.52 $6.68 $6.50 $6.59 $12.09 116,395
2018-01-29 $6.72 $6.72 $6.51 $6.56 $12.04 242,432
2018-01-26 $6.84 $6.87 $6.73 $6.73 $12.35 170,223
2018-01-25 $6.92 $6.96 $6.84 $6.86 $12.59 135,612
2018-01-24 $6.95 $6.98 $6.92 $6.93 $12.72 68,287
2018-01-23 $6.90 $6.96 $6.90 $6.94 $12.73 72,519
2018-01-22 $6.92 $6.96 $6.90 $6.90 $12.66 95,854
2018-01-19 $6.88 $6.95 $6.88 $6.93 $12.72 97,872
2018-01-18 $6.97 $6.97 $6.88 $6.88 $12.62 78,890
2018-01-17 $6.93 $7.01 $6.93 $6.98 $12.81 87,614
2018-01-16 $7.00 $7.03 $6.90 $6.91 $12.68 107,489
2018-01-12 $7.01 $7.03 $6.94 $6.98 $12.81 79,545
2018-01-11 $6.90 $7.03 $6.90 $7.01 $12.86 159,412
2018-01-10 $6.89 $6.94 $6.84 $6.93 $12.72 147,670
2018-01-09 $6.94 $6.96 $6.88 $6.90 $12.66 82,607
2018-01-08 $6.91 $6.96 $6.88 $6.95 $12.75 125,519
2018-01-05 $6.93 $6.95 $6.89 $6.92 $12.70 79,032
2018-01-04 $6.89 $6.96 $6.89 $6.93 $12.72 111,385
2018-01-03 $6.99 $7.02 $6.87 $6.89 $12.64 128,607
2018-01-02 $7.00 $7.02 $6.92 $6.96 $12.77 175,906
2017-12-29 $7.12 $7.14 $7.01 $7.01 $12.86 154,154
2017-12-28 $7.04 $7.12 $7.00 $7.10 $13.03 132,364
2017-12-27 $7.20 $7.26 $7.17 $7.19 $12.87 129,786
2017-12-26 $7.15 $7.20 $7.15 $7.18 $12.85 113,411
2017-12-22 $7.15 $7.19 $7.13 $7.14 $12.78 142,737
2017-12-21 $7.14 $7.18 $7.13 $7.14 $12.78 145,942
2017-12-20 $7.08 $7.15 $7.06 $7.10 $12.71 111,821
2017-12-19 $7.23 $7.23 $7.06 $7.06 $12.63 259,564
2017-12-18 $7.26 $7.34 $7.21 $7.21 $12.90 235,276
2017-12-15 $7.19 $7.32 $7.19 $7.26 $12.99 1,031,148
2017-12-14 $7.23 $7.26 $7.18 $7.18 $12.85 244,829
2017-12-13 $7.17 $7.25 $7.17 $7.20 $12.89 192,593
2017-12-12 $7.18 $7.26 $7.17 $7.18 $12.85 98,732
2017-12-11 $7.17 $7.29 $7.16 $7.16 $12.81 174,991
2017-12-08 $7.14 $7.18 $7.09 $7.15 $12.80 74,702
2017-12-07 $7.16 $7.20 $7.13 $7.13 $12.76 111,155
2017-12-06 $7.18 $7.20 $7.13 $7.16 $12.81 186,084
2017-12-05 $7.19 $7.20 $7.13 $7.15 $12.80 121,349
2017-12-04 $7.17 $7.25 $7.17 $7.18 $12.85 107,578
2017-12-01 $7.16 $7.19 $7.04 $7.16 $12.81 102,861
2017-11-30 $7.20 $7.22 $7.14 $7.16 $12.81 138,562
2017-11-29 $7.15 $7.21 $7.14 $7.16 $12.81 158,033
2017-11-28 $7.16 $7.20 $7.10 $7.14 $12.78 98,440
2017-11-27 $7.23 $7.24 $7.16 $7.16 $12.81 78,987
2017-11-24 $7.25 $7.28 $7.21 $7.21 $12.90 102,443
2017-11-22 $7.19 $7.25 $7.18 $7.22 $12.92 98,769
2017-11-21 $7.11 $7.19 $7.11 $7.18 $12.85 127,486
2017-11-20 $7.03 $7.11 $7.02 $7.11 $12.72 97,203
2017-11-17 $6.95 $7.03 $6.95 $7.01 $12.55 107,320
2017-11-16 $6.94 $7.01 $6.94 $6.98 $12.49 50,138
2017-11-15 $6.95 $6.96 $6.87 $6.94 $12.42 105,753
2017-11-14 $6.89 $6.95 $6.88 $6.94 $12.42 70,730
2017-11-13 $6.91 $6.92 $6.86 $6.90 $12.35 74,184
2017-11-10 $6.99 $7.01 $6.92 $6.92 $12.38 77,419
2017-11-09 $6.94 $7.00 $6.94 $6.98 $12.49 102,694
2017-11-08 $6.94 $6.98 $6.90 $6.98 $12.49 86,297
2017-11-07 $6.91 $6.98 $6.91 $6.95 $12.44 126,566
2017-11-06 $7.02 $7.02 $6.91 $6.92 $12.38 169,701
2017-11-03 $7.00 $7.05 $6.97 $7.02 $12.56 87,629
2017-11-02 $7.17 $7.17 $6.95 $7.02 $12.56 172,221
2017-11-01 $7.00 $7.18 $6.99 $7.15 $12.80 155,774
2017-10-31 $7.07 $7.07 $6.98 $7.00 $12.53 185,014
2017-10-30 $7.12 $7.12 $7.02 $7.04 $12.60 88,596
2017-10-27 $7.09 $7.12 $6.97 $7.11 $12.72 149,440
2017-10-26 $7.20 $7.20 $7.05 $7.05 $12.62 91,231
2017-10-25 $7.24 $7.24 $7.13 $7.18 $12.85 108,645
2017-10-24 $7.27 $7.29 $7.23 $7.25 $12.97 166,281
2017-10-23 $7.35 $7.36 $7.23 $7.27 $13.01 96,222
2017-10-20 $7.40 $7.40 $7.34 $7.36 $13.17 141,618
2017-10-19 $7.31 $7.38 $7.30 $7.36 $13.17 140,306
2017-10-18 $7.36 $7.38 $7.32 $7.35 $13.15 125,076
2017-10-17 $7.34 $7.38 $7.31 $7.34 $13.14 71,346
2017-10-16 $7.37 $7.40 $7.36 $7.36 $13.17 139,159
2017-10-13 $7.32 $7.38 $7.30 $7.34 $13.14 234,024
2017-10-12 $7.27 $7.32 $7.24 $7.31 $13.08 111,220
2017-10-11 $7.21 $7.33 $7.20 $7.28 $13.03 219,291
2017-10-10 $7.20 $7.23 $7.15 $7.20 $12.89 148,983
2017-10-09 $7.10 $7.15 $7.10 $7.15 $12.80 104,718
2017-10-06 $7.17 $7.17 $7.10 $7.10 $12.71 70,296
2017-10-05 $7.17 $7.20 $7.16 $7.17 $12.83 76,312
2017-10-04 $7.16 $7.18 $7.13 $7.15 $12.80 90,261
2017-10-03 $7.15 $7.20 $7.14 $7.15 $12.80 94,884
2017-10-02 $7.08 $7.16 $7.04 $7.14 $12.78 231,569
2017-09-29 $7.29 $7.41 $7.27 $7.27 $12.69 243,629
2017-09-28 $7.25 $7.29 $7.23 $7.29 $12.73 139,914
2017-09-27 $7.27 $7.29 $7.21 $7.26 $12.67 163,127
2017-09-26 $7.21 $7.29 $7.21 $7.24 $12.64 200,478
2017-09-25 $7.24 $7.24 $7.19 $7.21 $12.59 100,120
2017-09-22 $7.20 $7.24 $7.18 $7.22 $12.60 90,236
2017-09-21 $7.20 $7.22 $7.18 $7.19 $12.55 85,117
2017-09-20 $7.18 $7.22 $7.17 $7.19 $12.55 87,980
2017-09-19 $7.18 $7.22 $7.18 $7.18 $12.53 93,627
2017-09-18 $7.18 $7.24 $7.13 $7.18 $12.53 124,175
2017-09-15 $7.12 $7.18 $7.09 $7.16 $12.50 257,745
2017-09-14 $7.09 $7.13 $7.07 $7.11 $12.41 59,215
2017-09-13 $7.15 $7.17 $7.09 $7.10 $12.39 73,158
2017-09-12 $7.12 $7.19 $7.12 $7.14 $12.46 101,203
2017-09-11 $7.10 $7.15 $7.09 $7.14 $12.46 83,180
2017-09-08 $7.05 $7.10 $7.05 $7.08 $12.36 75,933
2017-09-07 $7.06 $7.10 $7.04 $7.08 $12.36 68,033
2017-09-06 $7.07 $7.11 $7.02 $7.05 $12.31 91,392
2017-09-05 $7.21 $7.21 $7.04 $7.07 $12.34 135,152
2017-09-01 $7.15 $7.20 $7.14 $7.20 $12.57 84,711
2017-08-31 $7.10 $7.17 $7.10 $7.15 $12.48 91,526
2017-08-30 $7.08 $7.14 $7.07 $7.10 $12.39 57,493
2017-08-29 $7.15 $7.17 $7.09 $7.09 $12.38 68,663
2017-08-28 $7.15 $7.17 $7.14 $7.15 $12.48 84,373
2017-08-25 $7.17 $7.20 $7.14 $7.16 $12.50 43,757
2017-08-24 $7.19 $7.19 $7.15 $7.18 $12.53 43,534
2017-08-23 $7.15 $7.23 $7.15 $7.17 $12.52 90,267
2017-08-22 $7.14 $7.20 $7.14 $7.17 $12.52 104,153
2017-08-21 $7.09 $7.15 $7.08 $7.14 $12.46 72,511
2017-08-18 $7.06 $7.13 $7.06 $7.12 $12.43 95,626
2017-08-17 $7.16 $7.22 $7.12 $7.12 $12.43 140,535
2017-08-16 $7.16 $7.18 $7.14 $7.16 $12.50 73,616
2017-08-15 $7.10 $7.17 $7.09 $7.17 $12.52 116,724
2017-08-14 $7.12 $7.16 $7.09 $7.11 $12.41 88,022
2017-08-11 $7.02 $7.13 $7.02 $7.09 $12.38 122,793
2017-08-10 $7.13 $7.15 $7.09 $7.11 $12.41 107,399
2017-08-09 $7.11 $7.15 $7.10 $7.14 $12.46 119,752
2017-08-08 $7.12 $7.16 $7.08 $7.12 $12.43 108,289
2017-08-07 $7.11 $7.17 $7.05 $7.12 $12.43 115,324
2017-08-04 $7.15 $7.15 $7.06 $7.11 $12.41 125,115
2017-08-03 $7.20 $7.21 $7.10 $7.14 $12.46 235,177
2017-08-02 $6.96 $7.21 $6.90 $7.20 $12.57 320,718
2017-08-01 $6.92 $6.93 $6.88 $6.92 $12.08 98,336
2017-07-31 $6.84 $6.93 $6.80 $6.91 $12.06 153,369
2017-07-28 $6.89 $6.91 $6.80 $6.83 $11.92 136,792
2017-07-27 $6.87 $6.91 $6.84 $6.90 $12.04 86,220
2017-07-26 $6.81 $6.87 $6.81 $6.87 $11.99 83,057
2017-07-25 $6.85 $6.89 $6.80 $6.81 $11.89 94,523
2017-07-24 $6.90 $6.91 $6.82 $6.84 $11.94 74,222
2017-07-21 $6.89 $6.91 $6.82 $6.88 $12.01 104,650
2017-07-20 $6.83 $6.87 $6.80 $6.84 $11.94 59,231
2017-07-19 $6.79 $6.85 $6.76 $6.83 $11.92 80,476
2017-07-18 $6.87 $6.87 $6.76 $6.79 $11.85 121,468
2017-07-17 $6.93 $6.94 $6.87 $6.89 $12.03 96,753
2017-07-14 $6.84 $6.93 $6.82 $6.93 $12.10 191,436
2017-07-13 $6.85 $6.87 $6.80 $6.83 $11.92 81,008
2017-07-12 $6.88 $6.95 $6.83 $6.85 $11.96 86,139
2017-07-11 $6.82 $6.89 $6.76 $6.84 $11.94 113,113
2017-07-10 $6.88 $6.88 $6.76 $6.82 $11.91 153,583
2017-07-07 $6.94 $6.95 $6.82 $6.89 $12.03 96,360
2017-07-06 $6.96 $6.96 $6.90 $6.93 $12.10 127,107
2017-07-05 $6.99 $7.03 $6.94 $7.00 $12.22 123,699
2017-07-03 $6.93 $7.02 $6.92 $6.99 $12.20 131,977
2017-06-30 $7.13 $7.15 $7.08 $7.10 $12.08 153,165
2017-06-29 $7.12 $7.14 $7.05 $7.13 $12.13 133,366
2017-06-28 $7.10 $7.14 $7.03 $7.12 $12.12 142,574
2017-06-27 $7.17 $7.18 $7.08 $7.08 $12.05 141,842
2017-06-26 $7.14 $7.19 $7.08 $7.16 $12.18 118,182
2017-06-23 $7.10 $7.14 $7.06 $7.14 $12.15 159,802
2017-06-22 $7.06 $7.13 $7.06 $7.08 $12.05 71,834
2017-06-21 $7.15 $7.19 $7.07 $7.07 $12.03 85,017
2017-06-20 $7.18 $7.20 $7.11 $7.14 $12.15 80,221
2017-06-19 $7.20 $7.21 $7.14 $7.19 $12.24 104,948
2017-06-16 $7.02 $7.20 $7.02 $7.20 $12.25 275,535
2017-06-15 $7.04 $7.08 $7.02 $7.06 $12.01 66,675
2017-06-14 $7.05 $7.07 $6.97 $7.05 $12.00 84,116
2017-06-13 $7.02 $7.07 $6.99 $7.03 $11.96 96,036
2017-06-12 $6.98 $7.11 $6.98 $7.04 $11.98 171,363
2017-06-09 $6.88 $7.01 $6.88 $6.99 $11.90 148,360
2017-06-08 $6.80 $6.91 $6.80 $6.88 $11.71 115,560
2017-06-07 $6.90 $6.91 $6.79 $6.79 $11.56 155,848
2017-06-06 $6.86 $6.93 $6.80 $6.90 $11.74 81,228
2017-06-05 $6.96 $6.97 $6.87 $6.87 $11.69 54,979
2017-06-02 $6.96 $7.05 $6.94 $6.99 $11.90 143,886
2017-06-01 $6.85 $6.94 $6.83 $6.93 $11.79 60,796
2017-05-31 $6.90 $6.90 $6.82 $6.86 $11.67 69,374
2017-05-30 $6.90 $6.92 $6.86 $6.87 $11.69 37,040
2017-05-26 $6.93 $6.93 $6.83 $6.93 $11.79 55,924
2017-05-25 $6.88 $6.95 $6.85 $6.91 $11.76 85,245
2017-05-24 $6.84 $6.92 $6.84 $6.87 $11.69 73,798
2017-05-23 $6.77 $6.85 $6.74 $6.84 $11.64 72,384
2017-05-22 $6.72 $6.78 $6.71 $6.75 $11.49 90,790
2017-05-19 $6.71 $6.78 $6.70 $6.73 $11.45 76,607
2017-05-18 $6.73 $6.78 $6.71 $6.72 $11.44 91,041
2017-05-17 $6.76 $6.78 $6.73 $6.74 $11.47 102,960
2017-05-16 $6.75 $6.79 $6.73 $6.76 $11.50 57,820
2017-05-15 $6.72 $6.79 $6.72 $6.75 $11.49 66,131
2017-05-12 $6.75 $6.77 $6.71 $6.72 $11.44 68,117
2017-05-11 $6.72 $6.79 $6.70 $6.76 $11.50 77,586
2017-05-10 $6.71 $6.77 $6.69 $6.74 $11.47 105,365
2017-05-09 $6.84 $6.87 $6.69 $6.71 $11.42 166,382
2017-05-08 $6.90 $6.94 $6.84 $6.84 $11.64 76,064
2017-05-05 $6.81 $6.94 $6.81 $6.90 $11.74 114,428
2017-05-04 $6.86 $6.90 $6.80 $6.84 $11.64 136,903
2017-05-03 $6.91 $6.96 $6.83 $6.86 $11.67 132,558
2017-05-02 $7.04 $7.04 $6.90 $6.91 $11.76 116,862
2017-05-01 $6.92 $7.05 $6.90 $7.03 $11.96 199,330
2017-04-28 $7.23 $7.23 $6.90 $6.92 $11.78 265,931
2017-04-27 $7.35 $7.35 $7.07 $7.20 $12.25 206,900
2017-04-26 $7.13 $7.37 $7.13 $7.35 $12.51 189,607
2017-04-25 $7.18 $7.30 $7.18 $7.22 $12.29 164,796
2017-04-24 $7.12 $7.20 $7.08 $7.20 $12.25 123,792
2017-04-21 $7.12 $7.20 $7.10 $7.11 $12.10 150,244
2017-04-20 $7.11 $7.18 $7.06 $7.10 $12.08 102,577
2017-04-19 $7.11 $7.14 $7.10 $7.12 $12.12 108,596
2017-04-18 $7.09 $7.13 $7.07 $7.11 $12.10 95,976
2017-04-17 $6.97 $7.09 $6.97 $7.09 $12.07 96,875
2017-04-13 $6.96 $6.99 $6.93 $6.96 $11.84 83,056
2017-04-12 $6.97 $6.98 $6.93 $6.97 $11.86 45,847
2017-04-11 $6.89 $7.03 $6.87 $6.99 $11.90 95,106
2017-04-10 $6.90 $6.93 $6.86 $6.89 $11.73 133,170
2017-04-07 $6.89 $6.93 $6.82 $6.90 $11.74 134,469
2017-04-06 $6.78 $6.89 $6.72 $6.89 $11.73 145,851
2017-04-05 $6.86 $6.88 $6.77 $6.80 $11.57 105,638
2017-04-04 $6.91 $6.91 $6.84 $6.86 $11.67 91,394
2017-04-03 $6.91 $6.94 $6.84 $6.91 $11.76 131,914
2017-03-31 $7.07 $7.11 $7.00 $7.09 $11.76 259,996
2017-03-30 $7.03 $7.07 $6.98 $7.07 $11.73 120,510
2017-03-29 $6.92 $7.05 $6.90 $7.04 $11.68 123,608
2017-03-28 $6.85 $6.92 $6.83 $6.91 $11.46 113,741
2017-03-27 $6.80 $6.84 $6.77 $6.83 $11.33 91,029
2017-03-24 $6.86 $6.88 $6.76 $6.80 $11.28 119,974
2017-03-23 $6.78 $6.90 $6.74 $6.85 $11.36 150,871
2017-03-22 $6.86 $6.88 $6.78 $6.86 $11.38 91,462
2017-03-21 $6.90 $6.93 $6.85 $6.85 $11.36 69,995
2017-03-20 $6.89 $6.92 $6.80 $6.89 $11.43 58,117
2017-03-17 $6.89 $6.96 $6.86 $6.90 $11.44 293,156
2017-03-16 $6.86 $6.89 $6.83 $6.86 $11.38 66,279
2017-03-15 $6.79 $6.88 $6.77 $6.86 $11.38 108,869
2017-03-14 $6.75 $6.78 $6.71 $6.74 $11.18 98,383
2017-03-13 $6.72 $6.79 $6.71 $6.73 $11.16 44,592
2017-03-10 $6.73 $6.78 $6.69 $6.72 $11.15 74,696
2017-03-09 $6.72 $6.78 $6.68 $6.68 $11.08 68,693
2017-03-08 $6.87 $6.87 $6.70 $6.71 $11.13 96,264
2017-03-07 $6.92 $6.93 $6.87 $6.88 $11.41 54,638
2017-03-06 $6.92 $6.93 $6.86 $6.90 $11.44 61,180
2017-03-03 $6.95 $6.95 $6.84 $6.92 $11.48 76,535
2017-03-02 $6.92 $6.98 $6.91 $6.93 $11.49 104,421
2017-03-01 $6.84 $6.96 $6.82 $6.92 $11.48 105,818
2017-02-28 $6.87 $6.93 $6.82 $6.86 $11.38 115,502
2017-02-27 $6.90 $6.93 $6.87 $6.87 $11.39 81,436
2017-02-24 $6.96 $6.96 $6.87 $6.89 $11.43 69,393
2017-02-23 $6.90 $6.95 $6.90 $6.94 $11.51 87,743
2017-02-22 $6.88 $6.93 $6.85 $6.91 $11.46 79,549
2017-02-21 $6.80 $6.91 $6.78 $6.88 $11.41 117,372
2017-02-17 $6.80 $6.80 $6.74 $6.78 $11.25 129,649
2017-02-16 $6.71 $6.80 $6.69 $6.77 $11.23 193,034
2017-02-15 $6.67 $6.72 $6.64 $6.69 $11.10 184,742
2017-02-14 $6.74 $6.75 $6.65 $6.68 $11.08 113,914
2017-02-13 $6.67 $6.73 $6.67 $6.72 $11.15 74,812
2017-02-10 $6.67 $6.70 $6.64 $6.66 $11.05 162,267
2017-02-09 $6.65 $6.69 $6.63 $6.64 $11.01 39,818
2017-02-08 $6.73 $6.73 $6.63 $6.65 $11.03 64,932
2017-02-07 $6.73 $6.74 $6.63 $6.68 $11.08 82,291
2017-02-06 $6.71 $6.75 $6.69 $6.70 $11.11 74,146
2017-02-03 $6.70 $6.72 $6.66 $6.70 $11.11 74,796
2017-02-02 $6.65 $6.71 $6.63 $6.65 $11.03 39,887
2017-02-01 $6.70 $6.77 $6.63 $6.64 $11.01 102,288
2017-01-31 $6.73 $6.74 $6.58 $6.68 $11.08 111,312
2017-01-30 $6.70 $6.77 $6.67 $6.69 $11.10 130,856
2017-01-27 $6.82 $6.82 $6.72 $6.73 $11.16 40,640
2017-01-26 $6.75 $6.80 $6.72 $6.76 $11.21 74,867
2017-01-25 $6.73 $6.78 $6.72 $6.74 $11.18 75,910
2017-01-24 $6.82 $6.82 $6.76 $6.77 $11.23 77,849
2017-01-23 $6.71 $6.83 $6.71 $6.78 $11.25 43,530
2017-01-20 $6.76 $6.81 $6.73 $6.75 $11.20 50,685
2017-01-19 $6.73 $6.78 $6.72 $6.76 $11.21 64,160
2017-01-18 $6.77 $6.77 $6.67 $6.72 $11.15 116,890
2017-01-17 $6.81 $6.85 $6.74 $6.76 $11.21 99,848
2017-01-13 $6.70 $6.83 $6.70 $6.82 $11.31 119,843
2017-01-12 $6.94 $6.96 $6.83 $6.88 $11.41 60,276
2017-01-11 $6.93 $7.02 $6.91 $6.94 $11.51 116,359
2017-01-10 $6.90 $6.98 $6.85 $6.93 $11.49 121,839
2017-01-09 $6.93 $6.97 $6.85 $6.86 $11.38 71,201
2017-01-06 $7.00 $7.00 $6.89 $6.90 $11.44 47,620
2017-01-05 $7.01 $7.03 $6.92 $7.01 $11.63 83,270
2017-01-04 $6.97 $7.02 $6.97 $7.00 $11.61 77,683
2017-01-03 $6.84 $6.97 $6.80 $6.97 $11.56 131,962
2016-12-30 $6.85 $6.89 $6.80 $6.82 $11.31 93,836
2016-12-29 $6.84 $6.96 $6.84 $6.89 $11.43 119,821
2016-12-28 $6.86 $6.90 $6.78 $6.86 $11.38 105,848
2016-12-27 $7.03 $7.09 $7.03 $7.03 $11.31 106,131
2016-12-23 $7.05 $7.10 $7.00 $7.06 $11.36 69,785
2016-12-22 $7.05 $7.08 $6.98 $7.04 $11.33 68,627
2016-12-21 $7.08 $7.10 $7.01 $7.04 $11.33 62,427
2016-12-20 $7.08 $7.13 $7.02 $7.07 $11.38 78,995
2016-12-19 $7.00 $7.11 $6.99 $7.09 $11.41 153,384
2016-12-16 $6.82 $7.04 $6.82 $7.02 $11.30 696,046
2016-12-15 $6.93 $6.96 $6.81 $6.81 $10.96 152,009
2016-12-14 $7.03 $7.07 $6.94 $6.96 $11.20 152,120
2016-12-13 $7.05 $7.05 $6.97 $6.99 $11.25 179,324
2016-12-12 $7.05 $7.10 $7.02 $7.05 $11.35 150,564
2016-12-09 $6.95 $7.06 $6.95 $7.04 $11.33 143,029
2016-12-08 $6.93 $6.99 $6.90 $6.97 $11.22 74,252
2016-12-07 $6.89 $6.98 $6.88 $6.93 $11.15 113,987
2016-12-06 $6.87 $6.92 $6.87 $6.89 $11.09 63,801
2016-12-05 $6.70 $6.88 $6.69 $6.88 $11.07 63,809
2016-12-02 $6.75 $6.77 $6.68 $6.70 $10.78 72,003
2016-12-01 $6.88 $6.94 $6.67 $6.70 $10.78 122,203
2016-11-30 $7.03 $7.04 $6.89 $6.91 $11.12 67,214
2016-11-29 $7.00 $7.07 $6.99 $7.04 $11.33 56,800
2016-11-28 $7.00 $7.02 $6.93 $6.98 $11.23 52,498
2016-11-25 $6.93 $7.01 $6.91 $6.98 $11.23 23,003
2016-11-23 $6.96 $7.03 $6.88 $6.92 $11.14 55,360
2016-11-22 $6.89 $7.03 $6.89 $6.99 $11.25 70,781
2016-11-21 $6.85 $6.93 $6.85 $6.88 $11.07 91,770
2016-11-18 $6.77 $6.84 $6.76 $6.83 $10.99 83,735
2016-11-17 $6.82 $6.88 $6.75 $6.78 $10.91 56,704
2016-11-16 $6.75 $6.87 $6.75 $6.80 $10.94 88,630
2016-11-15 $6.79 $6.82 $6.67 $6.75 $10.86 65,310
2016-11-14 $6.83 $6.87 $6.76 $6.78 $10.91 64,939
2016-11-11 $6.70 $6.87 $6.70 $6.81 $10.96 132,073
2016-11-10 $6.79 $6.81 $6.62 $6.70 $10.78 105,843
2016-11-09 $6.62 $6.77 $6.62 $6.75 $10.86 96,031
2016-11-08 $6.67 $6.78 $6.67 $6.72 $10.81 54,656
2016-11-07 $6.75 $6.81 $6.72 $6.73 $10.83 101,092
2016-11-04 $6.67 $6.75 $6.65 $6.69 $10.77 71,228
2016-11-03 $6.61 $6.70 $6.60 $6.65 $10.70 77,374
2016-11-02 $6.55 $6.62 $6.52 $6.58 $10.59 169,527
2016-11-01 $6.87 $6.90 $6.49 $6.52 $10.49 189,119
2016-10-31 $6.90 $6.90 $6.82 $6.87 $11.06 56,294
2016-10-28 $6.87 $6.92 $6.82 $6.85 $11.02 48,487
2016-10-27 $6.96 $6.99 $6.85 $6.86 $11.04 80,737
2016-10-26 $7.04 $7.11 $6.95 $6.96 $11.20 104,718
2016-10-25 $7.04 $7.09 $6.97 $7.07 $11.38 73,637
2016-10-24 $6.94 $7.05 $6.94 $7.04 $11.33 38,714
2016-10-21 $6.86 $6.98 $6.86 $6.95 $11.18 32,974
2016-10-20 $6.89 $6.93 $6.88 $6.91 $11.12 32,209
2016-10-19 $6.88 $6.95 $6.87 $6.89 $11.09 37,777
2016-10-18 $6.83 $6.92 $6.80 $6.88 $11.07 60,982
2016-10-17 $6.86 $6.90 $6.80 $6.81 $10.96 51,872
2016-10-14 $6.91 $6.93 $6.84 $6.85 $11.02 42,473
2016-10-13 $6.85 $6.95 $6.85 $6.90 $11.10 37,070
2016-10-12 $6.81 $6.95 $6.81 $6.88 $11.07 38,518
2016-10-11 $6.82 $6.89 $6.79 $6.82 $10.98 50,923
2016-10-10 $6.77 $6.89 $6.77 $6.85 $11.02 53,180
2016-10-07 $6.80 $6.83 $6.72 $6.79 $10.93 55,981
2016-10-06 $6.82 $6.84 $6.71 $6.76 $10.88 77,623
2016-10-05 $6.97 $6.99 $6.82 $6.82 $10.98 76,697
2016-10-04 $7.10 $7.12 $6.91 $6.94 $11.17 110,709
2016-10-03 $7.15 $7.21 $7.08 $7.10 $11.43 122,837
2016-09-30 $7.36 $7.44 $7.36 $7.42 $11.60 121,297
2016-09-29 $7.40 $7.43 $7.30 $7.36 $11.50 52,058
2016-09-28 $7.38 $7.45 $7.31 $7.38 $11.54 68,204
2016-09-27 $7.36 $7.44 $7.36 $7.37 $11.52 177,468
2016-09-26 $7.45 $7.50 $7.38 $7.38 $11.54 54,433
2016-09-23 $7.44 $7.51 $7.43 $7.44 $11.63 41,882
2016-09-22 $7.43 $7.51 $7.43 $7.49 $11.71 69,385
2016-09-21 $7.41 $7.43 $7.32 $7.41 $11.58 61,907
2016-09-20 $7.41 $7.44 $7.35 $7.37 $11.52 37,083
2016-09-19 $7.25 $7.40 $7.25 $7.36 $11.50 47,885
2016-09-16 $7.33 $7.33 $7.21 $7.25 $11.33 127,587
2016-09-15 $7.31 $7.34 $7.26 $7.31 $11.43 48,201
2016-09-14 $7.25 $7.32 $7.21 $7.27 $11.36 43,157
2016-09-13 $7.31 $7.34 $7.23 $7.23 $11.30 59,366
2016-09-12 $7.25 $7.36 $7.17 $7.32 $11.44 86,991
2016-09-09 $7.55 $7.58 $7.25 $7.26 $11.35 75,171
2016-09-08 $7.57 $7.61 $7.54 $7.58 $11.85 54,913
2016-09-07 $7.53 $7.60 $7.51 $7.58 $11.85 77,015
2016-09-06 $7.40 $7.55 $7.38 $7.51 $11.74 96,208
2016-09-02 $7.38 $7.48 $7.38 $7.43 $11.61 75,258
2016-09-01 $7.35 $7.36 $7.25 $7.36 $11.50 48,007
2016-08-31 $7.36 $7.38 $7.30 $7.35 $11.49 78,329
2016-08-30 $7.38 $7.38 $7.32 $7.36 $11.50 49,820
2016-08-29 $7.29 $7.42 $7.29 $7.36 $11.50 42,965
2016-08-26 $7.50 $7.50 $7.31 $7.32 $11.44 80,186
2016-08-25 $7.49 $7.51 $7.46 $7.48 $11.69 46,519
2016-08-24 $7.50 $7.50 $7.42 $7.47 $11.68 55,558
2016-08-23 $7.49 $7.56 $7.45 $7.50 $11.72 67,299
2016-08-22 $7.43 $7.46 $7.39 $7.46 $11.66 46,111
2016-08-19 $7.45 $7.45 $7.38 $7.41 $11.58 44,613
2016-08-18 $7.44 $7.50 $7.40 $7.45 $11.64 62,183
2016-08-17 $7.33 $7.42 $7.33 $7.41 $11.58 59,922
2016-08-16 $7.35 $7.39 $7.34 $7.35 $11.49 54,246
2016-08-15 $7.40 $7.44 $7.38 $7.40 $11.57 51,019
2016-08-12 $7.43 $7.49 $7.41 $7.42 $11.60 39,674
2016-08-11 $7.45 $7.46 $7.41 $7.44 $11.63 39,264
2016-08-10 $7.50 $7.50 $7.44 $7.47 $11.68 41,931
2016-08-09 $7.39 $7.48 $7.39 $7.47 $11.68 56,488
2016-08-08 $7.42 $7.45 $7.40 $7.41 $11.58 44,467
2016-08-05 $7.26 $7.40 $7.23 $7.39 $11.55 114,557
2016-08-04 $7.16 $7.27 $7.16 $7.24 $11.32 86,867
2016-08-03 $7.08 $7.19 $7.06 $7.19 $11.24 96,768
2016-08-02 $7.15 $7.16 $7.08 $7.10 $11.10 93,502
2016-08-01 $7.05 $7.15 $7.03 $7.13 $11.14 107,381
2016-07-29 $6.99 $7.08 $6.96 $7.02 $10.97 156,886
2016-07-28 $6.85 $6.99 $6.80 $6.96 $10.88 123,346
2016-07-27 $6.80 $6.90 $6.78 $6.81 $10.64 60,622
2016-07-26 $6.82 $6.84 $6.79 $6.82 $10.66 43,844
2016-07-25 $6.79 $6.82 $6.76 $6.79 $10.61 41,124
2016-07-22 $6.78 $6.83 $6.77 $6.80 $10.63 51,069
2016-07-21 $6.75 $6.80 $6.74 $6.76 $10.57 52,368
2016-07-20 $6.71 $6.80 $6.71 $6.76 $10.57 79,629
2016-07-19 $6.75 $6.79 $6.70 $6.76 $10.57 57,613
2016-07-18 $6.65 $6.75 $6.65 $6.75 $10.55 55,773
2016-07-15 $6.70 $6.71 $6.64 $6.68 $10.44 88,341
2016-07-14 $6.67 $6.71 $6.66 $6.68 $10.44 94,113
2016-07-13 $6.68 $6.70 $6.64 $6.68 $10.44 118,944
2016-07-12 $6.70 $6.71 $6.64 $6.67 $10.43 185,620
2016-07-11 $6.64 $6.70 $6.57 $6.68 $10.44 99,197
2016-07-08 $6.58 $6.65 $6.58 $6.63 $10.36 84,000
2016-07-07 $6.66 $6.69 $6.56 $6.60 $10.32 72,825
2016-07-06 $6.64 $6.72 $6.62 $6.69 $10.46 78,613
2016-07-05 $6.70 $6.73 $6.65 $6.67 $10.43 79,327
2016-07-01 $6.74 $6.81 $6.69 $6.73 $10.52 130,506
2016-06-30 $6.82 $6.95 $6.80 $6.94 $10.52 166,675
2016-06-29 $6.75 $6.85 $6.72 $6.84 $10.37 98,216
2016-06-28 $6.69 $6.80 $6.62 $6.72 $10.19 210,470
2016-06-27 $6.72 $6.77 $6.61 $6.66 $10.10 76,470
2016-06-24 $6.57 $6.82 $6.50 $6.77 $10.26 241,735
2016-06-23 $6.81 $6.81 $6.76 $6.77 $10.26 77,925
2016-06-22 $6.83 $6.88 $6.77 $6.77 $10.26 83,058
2016-06-21 $6.96 $6.97 $6.83 $6.84 $10.37 77,039
2016-06-20 $7.00 $7.00 $6.96 $6.98 $10.58 53,519
2016-06-17 $6.96 $6.98 $6.91 $6.97 $10.56 213,302
2016-06-16 $6.81 $6.94 $6.81 $6.93 $10.50 77,290
2016-06-15 $6.87 $6.87 $6.81 $6.81 $10.32 65,048
2016-06-14 $6.87 $6.91 $6.82 $6.85 $10.38 55,449
2016-06-13 $6.96 $6.96 $6.89 $6.89 $10.44 57,482
2016-06-10 $6.94 $6.99 $6.92 $6.95 $10.53 60,777
2016-06-09 $6.87 $6.97 $6.87 $6.95 $10.53 72,266
2016-06-08 $6.80 $6.90 $6.80 $6.90 $10.46 51,370
2016-06-07 $6.75 $6.82 $6.75 $6.80 $10.31 50,071
2016-06-06 $6.73 $6.80 $6.71 $6.77 $10.26 41,635
2016-06-03 $6.76 $6.80 $6.69 $6.74 $10.22 39,188
2016-06-02 $6.73 $6.76 $6.66 $6.72 $10.19 44,780
2016-06-01 $6.68 $6.75 $6.68 $6.75 $10.23 37,636
2016-05-31 $6.61 $6.70 $6.59 $6.69 $10.14 76,681
2016-05-27 $6.63 $6.68 $6.59 $6.62 $10.03 40,842
2016-05-26 $6.66 $6.70 $6.63 $6.66 $10.10 37,250
2016-05-25 $6.59 $6.70 $6.58 $6.67 $10.11 32,981
2016-05-24 $6.57 $6.67 $6.52 $6.60 $10.00 70,113
2016-05-23 $6.57 $6.58 $6.50 $6.52 $9.88 50,510
2016-05-20 $6.48 $6.51 $6.45 $6.50 $9.85 67,171
2016-05-19 $6.47 $6.52 $6.42 $6.46 $9.79 83,587
2016-05-18 $6.60 $6.69 $6.48 $6.53 $9.90 80,710
2016-05-17 $6.78 $6.79 $6.60 $6.65 $10.08 67,050
2016-05-16 $6.75 $6.83 $6.75 $6.78 $10.28 41,227
2016-05-13 $6.74 $6.79 $6.69 $6.75 $10.23 68,904
2016-05-12 $6.75 $6.83 $6.69 $6.74 $10.22 101,338
2016-05-11 $6.72 $6.80 $6.68 $6.76 $10.25 60,008
2016-05-10 $6.78 $6.79 $6.67 $6.71 $10.17 54,687
2016-05-09 $6.66 $6.76 $6.65 $6.74 $10.22 64,378
2016-05-06 $6.52 $6.68 $6.51 $6.66 $10.10 79,196
2016-05-05 $6.52 $6.65 $6.52 $6.53 $9.90 94,453
2016-05-04 $6.37 $6.55 $6.37 $6.53 $9.90 55,277
2016-05-03 $6.44 $6.48 $6.33 $6.42 $9.73 89,136
2016-05-02 $6.50 $6.55 $6.40 $6.47 $9.81 90,848
2016-04-29 $6.53 $6.57 $6.43 $6.50 $9.85 138,774
2016-04-28 $6.57 $6.67 $6.48 $6.49 $9.84 177,108
2016-04-27 $6.72 $6.76 $6.65 $6.71 $10.17 91,015
2016-04-26 $6.74 $6.85 $6.69 $6.85 $10.38 92,075
2016-04-25 $6.74 $6.74 $6.65 $6.73 $10.20 63,216
2016-04-22 $6.71 $6.73 $6.67 $6.70 $10.16 43,893
2016-04-21 $6.77 $6.78 $6.68 $6.71 $10.17 60,954
2016-04-20 $6.75 $6.82 $6.71 $6.76 $10.25 82,294
2016-04-19 $6.79 $6.84 $6.75 $6.78 $10.28 65,870
2016-04-18 $6.77 $6.80 $6.71 $6.79 $10.29 66,097
2016-04-15 $6.81 $6.84 $6.76 $6.77 $10.26 48,157
2016-04-14 $6.81 $6.87 $6.75 $6.82 $10.34 96,888
2016-04-13 $6.77 $6.80 $6.74 $6.80 $10.31 42,528
2016-04-12 $6.74 $6.80 $6.71 $6.76 $10.25 50,294
2016-04-11 $6.72 $6.78 $6.69 $6.75 $10.23 68,674
2016-04-08 $6.75 $6.78 $6.68 $6.68 $10.13 35,313
2016-04-07 $6.68 $6.73 $6.66 $6.73 $10.20 53,389
2016-04-06 $6.72 $6.74 $6.65 $6.71 $10.17 50,541
2016-04-05 $6.63 $6.70 $6.61 $6.70 $10.16 91,757
2016-04-04 $6.68 $6.69 $6.63 $6.65 $10.08 53,686
2016-04-01 $6.61 $6.70 $6.58 $6.68 $10.13 65,324
2016-03-31 $6.64 $6.72 $6.64 $6.65 $10.08 180,332
2016-03-30 $6.65 $6.73 $6.60 $6.65 $10.08 71,313
2016-03-29 $6.73 $6.89 $6.68 $6.86 $10.08 98,530
2016-03-28 $6.76 $6.77 $6.65 $6.74 $9.90 51,824
2016-03-24 $6.63 $6.74 $6.60 $6.73 $9.89 55,879
2016-03-23 $6.83 $6.84 $6.65 $6.65 $9.77 73,204
2016-03-22 $6.80 $6.88 $6.76 $6.84 $10.05 44,819
2016-03-21 $6.87 $6.90 $6.76 $6.85 $10.07 120,848
2016-03-18 $6.89 $6.92 $6.82 $6.92 $10.17 167,305
2016-03-17 $6.65 $6.87 $6.60 $6.84 $10.05 101,927
2016-03-16 $6.57 $6.67 $6.52 $6.67 $9.80 42,301
2016-03-15 $6.67 $6.69 $6.56 $6.57 $9.65 46,398
2016-03-14 $6.72 $6.74 $6.62 $6.70 $9.84 52,804
2016-03-11 $6.60 $6.73 $6.56 $6.72 $9.87 62,374
2016-03-10 $6.54 $6.58 $6.41 $6.57 $9.65 86,724
2016-03-09 $6.58 $6.62 $6.49 $6.54 $9.61 50,183
2016-03-08 $6.67 $6.69 $6.49 $6.53 $9.60 73,220
2016-03-07 $6.63 $6.69 $6.58 $6.69 $9.83 57,990
2016-03-04 $6.59 $6.70 $6.56 $6.62 $9.73 117,141
2016-03-03 $6.44 $6.62 $6.39 $6.61 $9.71 112,971
2016-03-02 $6.37 $6.43 $6.33 $6.42 $9.43 64,991
2016-03-01 $6.38 $6.40 $6.29 $6.38 $9.37 65,649
2016-02-29 $6.29 $6.43 $6.29 $6.35 $9.33 84,573
2016-02-26 $6.30 $6.43 $6.26 $6.29 $9.24 59,974
2016-02-25 $6.16 $6.29 $6.14 $6.29 $9.24 75,635
2016-02-24 $6.09 $6.16 $5.95 $6.13 $9.01 71,919
2016-02-23 $6.22 $6.27 $6.13 $6.14 $9.02 75,113
2016-02-22 $6.17 $6.27 $6.12 $6.22 $9.14 75,315
2016-02-19 $5.94 $6.13 $5.90 $6.13 $9.01 93,569
2016-02-18 $5.89 $5.97 $5.82 $5.95 $8.74 83,276
2016-02-17 $5.78 $6.00 $5.70 $5.87 $8.63 96,608
2016-02-16 $5.76 $5.79 $5.63 $5.78 $8.49 57,773
2016-02-12 $5.60 $5.74 $5.54 $5.68 $8.35 68,129
2016-02-11 $5.53 $5.60 $5.51 $5.56 $8.17 67,240
2016-02-10 $5.72 $5.77 $5.63 $5.65 $8.30 44,408
2016-02-09 $5.78 $5.82 $5.60 $5.70 $8.38 71,765
2016-02-08 $5.90 $5.92 $5.72 $5.84 $8.58 93,370
2016-02-05 $5.97 $6.06 $5.90 $5.92 $8.70 76,243
2016-02-04 $6.00 $6.14 $5.91 $5.98 $8.79 63,526
2016-02-03 $5.91 $6.06 $5.88 $6.03 $8.86 89,035
2016-02-02 $5.89 $5.93 $5.80 $5.89 $8.65 50,357
2016-02-01 $5.95 $6.02 $5.90 $5.93 $8.71 102,262
2016-01-29 $5.79 $6.00 $5.73 $6.00 $8.82 115,566
2016-01-28 $5.73 $5.84 $5.70 $5.74 $8.43 39,166
2016-01-27 $5.77 $5.82 $5.66 $5.68 $8.35 60,106
2016-01-26 $5.51 $5.84 $5.50 $5.80 $8.52 114,823
2016-01-25 $5.70 $5.75 $5.50 $5.50 $8.08 84,609
2016-01-22 $5.60 $5.78 $5.54 $5.74 $8.43 99,762
2016-01-21 $5.50 $5.65 $5.48 $5.50 $8.08 109,455
2016-01-20 $5.58 $5.61 $5.22 $5.51 $8.10 241,647
2016-01-19 $5.85 $5.86 $5.64 $5.67 $8.33 132,895
2016-01-15 $5.95 $5.97 $5.70 $5.83 $8.57 139,657
2016-01-14 $6.05 $6.12 $5.88 $6.08 $8.93 133,008
2016-01-13 $6.26 $6.27 $5.94 $6.01 $8.83 146,115
2016-01-12 $6.44 $6.44 $6.17 $6.27 $9.21 96,718
2016-01-11 $6.39 $6.41 $6.34 $6.38 $9.37 43,450
2016-01-08 $6.42 $6.44 $6.33 $6.34 $9.32 76,947
2016-01-07 $6.50 $6.52 $6.40 $6.41 $9.42 83,001
2016-01-06 $6.46 $6.63 $6.46 $6.58 $9.67 81,699
2016-01-05 $6.38 $6.56 $6.36 $6.53 $9.60 85,939
2016-01-04 $6.26 $6.38 $6.23 $6.35 $9.33 116,063
2015-12-31 $6.33 $6.42 $6.32 $6.35 $9.33 98,278
2015-12-30 $6.53 $6.53 $6.38 $6.38 $9.37 85,345
2015-12-29 $6.63 $6.65 $6.47 $6.51 $9.57 117,731
2015-12-28 $6.92 $6.95 $6.81 $6.89 $9.76 112,275
2015-12-24 $6.94 $6.97 $6.91 $6.92 $9.81 53,690
2015-12-23 $6.93 $6.95 $6.87 $6.92 $9.81 85,602
2015-12-22 $6.82 $6.94 $6.81 $6.89 $9.76 93,939
2015-12-21 $6.80 $6.84 $6.71 $6.81 $9.65 93,492
2015-12-18 $6.65 $6.77 $6.63 $6.77 $9.59 356,526
2015-12-17 $6.60 $6.72 $6.58 $6.67 $9.45 118,413
2015-12-16 $6.40 $6.60 $6.40 $6.57 $9.31 100,495
2015-12-15 $6.18 $6.37 $6.15 $6.36 $9.01 135,523
2015-12-14 $6.36 $6.38 $6.10 $6.19 $8.77 177,726
2015-12-11 $6.45 $6.51 $6.27 $6.35 $9.00 113,873
2015-12-10 $6.45 $6.55 $6.45 $6.51 $9.23 64,340
2015-12-09 $6.50 $6.54 $6.46 $6.49 $9.20 69,060
2015-12-08 $6.46 $6.53 $6.43 $6.50 $9.21 80,372
2015-12-07 $6.56 $6.60 $6.50 $6.51 $9.23 103,838
2015-12-04 $6.59 $6.64 $6.55 $6.57 $9.31 73,698
2015-12-03 $6.58 $6.65 $6.58 $6.59 $9.34 71,369
2015-12-02 $6.79 $6.80 $6.59 $6.59 $9.34 60,095
2015-12-01 $6.89 $6.90 $6.80 $6.80 $9.64 72,179
2015-11-30 $6.88 $6.89 $6.83 $6.87 $9.74 123,041
2015-11-27 $6.83 $6.88 $6.80 $6.86 $9.72 58,565
2015-11-25 $6.75 $6.83 $6.67 $6.82 $9.66 57,101
2015-11-24 $6.69 $6.77 $6.66 $6.77 $9.59 55,159
2015-11-23 $6.66 $6.73 $6.65 $6.73 $9.54 86,821
2015-11-20 $6.66 $6.70 $6.60 $6.69 $9.48 158,984
2015-11-19 $6.67 $6.74 $6.63 $6.64 $9.41 106,954
2015-11-18 $6.60 $6.71 $6.59 $6.70 $9.49 46,707
2015-11-17 $6.64 $6.68 $6.58 $6.60 $9.35 82,750
2015-11-16 $6.57 $6.65 $6.53 $6.63 $9.40 112,290
2015-11-13 $6.58 $6.66 $6.55 $6.62 $9.38 123,615
2015-11-12 $6.70 $6.73 $6.62 $6.62 $9.38 82,163
2015-11-11 $6.72 $6.77 $6.70 $6.71 $9.51 45,013
2015-11-10 $6.64 $6.71 $6.64 $6.70 $9.49 63,073
2015-11-09 $6.72 $6.74 $6.62 $6.63 $9.40 105,315
2015-11-06 $6.73 $6.75 $6.62 $6.75 $9.57 95,604
2015-11-05 $6.81 $6.82 $6.71 $6.77 $9.59 51,666
2015-11-04 $6.90 $6.91 $6.80 $6.83 $9.68 104,971
2015-11-03 $6.73 $6.90 $6.70 $6.88 $9.75 90,748
2015-11-02 $6.61 $6.76 $6.61 $6.76 $9.58 121,261
2015-10-30 $6.70 $6.71 $6.56 $6.63 $9.40 73,391
2015-10-29 $6.76 $6.76 $6.64 $6.67 $9.45 77,511
2015-10-28 $6.48 $6.75 $6.46 $6.75 $9.57 131,260
2015-10-27 $6.74 $6.74 $6.41 $6.46 $9.15 168,978
2015-10-26 $6.78 $6.78 $6.70 $6.73 $9.54 63,593
2015-10-23 $6.83 $6.83 $6.73 $6.78 $9.61 43,697
2015-10-22 $6.80 $6.82 $6.75 $6.80 $9.64 58,231
2015-10-21 $6.80 $6.83 $6.76 $6.76 $9.58 53,386
2015-10-20 $6.70 $6.80 $6.70 $6.80 $9.64 90,420
2015-10-19 $6.78 $6.80 $6.71 $6.72 $9.52 70,885
2015-10-16 $6.84 $6.85 $6.79 $6.81 $9.65 78,422
2015-10-15 $6.75 $6.83 $6.69 $6.83 $9.68 94,612
2015-10-14 $6.71 $6.80 $6.71 $6.75 $9.57 87,655
2015-10-13 $6.81 $6.83 $6.71 $6.72 $9.52 119,223
2015-10-12 $6.75 $6.86 $6.75 $6.82 $9.66 111,329
2015-10-09 $6.79 $6.81 $6.73 $6.76 $9.58 111,330
2015-10-08 $6.71 $6.80 $6.68 $6.77 $9.59 134,198
2015-10-07 $6.58 $6.76 $6.57 $6.70 $9.49 142,286
2015-10-06 $6.56 $6.63 $6.55 $6.57 $9.31 133,119
2015-10-05 $6.35 $6.55 $6.35 $6.55 $9.28 197,120
2015-10-02 $6.28 $6.38 $6.22 $6.34 $8.98 196,298
2015-10-01 $6.56 $6.63 $6.47 $6.50 $8.88 186,300
2015-09-30 $6.62 $6.64 $6.50 $6.56 $8.96 189,321
2015-09-29 $6.53 $6.61 $6.51 $6.61 $9.03 305,773
2015-09-28 $6.70 $6.71 $6.52 $6.53 $8.92 149,327
2015-09-25 $6.82 $6.90 $6.71 $6.71 $9.16 185,924
2015-09-24 $6.80 $6.87 $6.78 $6.83 $9.33 103,899
2015-09-23 $6.80 $6.86 $6.79 $6.80 $9.29 110,535
2015-09-22 $6.80 $6.84 $6.76 $6.80 $9.29 127,997
2015-09-21 $6.57 $6.85 $6.57 $6.80 $9.29 208,374
2015-09-18 $6.51 $6.63 $6.51 $6.58 $8.98 484,944
2015-09-17 $6.50 $6.65 $6.40 $6.55 $8.94 244,078
2015-09-16 $6.55 $6.56 $6.47 $6.47 $8.83 186,597
2015-09-15 $6.62 $6.62 $6.51 $6.56 $8.96 154,437
2015-09-14 $6.73 $6.75 $6.56 $6.59 $9.00 133,577
2015-09-11 $6.61 $6.73 $6.58 $6.71 $9.16 125,655
2015-09-10 $6.58 $6.63 $6.55 $6.61 $9.03 82,757
2015-09-09 $6.65 $6.71 $6.58 $6.58 $8.98 82,836
2015-09-08 $6.64 $6.71 $6.59 $6.65 $9.08 85,498

Dynex Capital Inc (DX) News Headlines

Recent Dynex Capital Inc (DX) News
Similar Companies to Dynex Capital Inc (DX) in the REIT-Mortgage Industry
Stock Name Stock Ticker Industry Sector Employees
Arbor Realty Trust Inc ABR REIT-Mortgage Real Estate 522
Ready Capital Corp RC REIT-Mortgage Real Estate 500
New Residential Investment Corp NRZ REIT-Mortgage Real Estate 348
Starwood Property Trust Inc STWD REIT-Mortgage Real Estate 252
Redwood Trust Inc RWT REIT-Mortgage Real Estate 247
Annaly Capital Management Inc NLY REIT-Mortgage Real Estate 180
Two Harbors Investment Corp TWO REIT-Mortgage Real Estate 109
New York Mortgage Trust Inc NYMT REIT-Mortgage Real Estate 63
Ladder Capital Corp - Class A LADR REIT-Mortgage Real Estate 59
MFA Financial Inc MFA REIT-Mortgage Real Estate 57
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.