Earthstone Energy Inc - Class A (ESTE) Exchange: NYSE

  1. Overview
  2. Earthstone Energy Inc - Class A (ESTE)

Data as of May 2, 2025

$21.17 ($0.00) 0.00%

Earthstone Energy Inc - Class A - Daily Information
Click for more stock information on Earthstone Energy Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $21.17
Previous Close $21.17
High $21.17
Low $21.17
Adjusted Open $21.17
Previous Adjusted Close $21.17
Adjusted High $21.17
Adjusted Low $21.17

About Earthstone Energy Inc - Class A (ESTE)

Earthstone Energy, Inc. is a growth-oriented, independent energy company engaged in the development and operation of oil and natural gas properties. Its primary assets are located in the Permian Basin of west Texas. Earthstone is listed on the New York Stock Exchange under the symbol "ESTE."

Invest in Earthstone Energy Inc - Class A (ESTE)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Earthstone Energy Inc - Class A (ESTE)

Date Open High Low Close Adj.Close Volume
2023-11-01 $21.17 $21.17 $21.17 $21.17 $21.17 0
2023-10-31 $21.04 $21.46 $20.80 $21.17 $21.17 8,504,606
2023-10-30 $21.43 $21.57 $20.74 $21.07 $21.07 1,667,212
2023-10-27 $21.67 $21.71 $20.87 $21.31 $21.16 1,279,648
2023-10-26 $21.50 $21.69 $20.95 $21.49 $21.34 1,400,232
2023-10-25 $21.57 $21.89 $21.49 $21.72 $21.57 1,054,712
2023-10-24 $21.67 $21.99 $21.59 $21.63 $21.48 1,831,417
2023-10-23 $21.71 $22.17 $21.30 $21.58 $21.43 1,340,824
2023-10-20 $22.38 $22.44 $21.74 $21.83 $21.68 1,120,606
2023-10-19 $22.00 $22.45 $21.61 $22.42 $22.27 1,070,639
2023-10-18 $22.21 $22.35 $21.90 $22.08 $21.93 947,634
2023-10-17 $21.71 $22.13 $21.69 $22.03 $21.88 1,131,889
2023-10-16 $21.69 $21.83 $21.14 $21.80 $21.65 888,533
2023-10-13 $20.88 $21.55 $20.74 $21.52 $21.52 1,438,414
2023-10-12 $20.66 $20.75 $20.33 $20.40 $20.40 1,432,143
2023-10-11 $19.95 $20.48 $19.85 $20.38 $20.38 1,121,419
2023-10-10 $20.37 $20.40 $20.11 $20.14 $20.14 802,243
2023-10-09 $19.75 $20.41 $19.75 $20.35 $20.35 956,752
2023-10-06 $18.49 $19.39 $18.49 $19.12 $19.12 1,959,328
2023-10-05 $17.94 $18.51 $17.87 $18.35 $18.35 974,304
2023-10-04 $19.23 $19.27 $18.15 $18.35 $18.35 1,251,353
2023-10-03 $19.29 $19.64 $19.20 $19.48 $19.48 983,646
2023-10-02 $20.26 $20.39 $19.31 $19.48 $19.48 1,049,502
2023-09-29 $20.42 $20.50 $20.16 $20.24 $20.24 918,677
2023-09-28 $20.17 $20.50 $20.10 $20.38 $20.38 887,512
2023-09-27 $19.93 $20.47 $19.79 $20.32 $20.32 1,261,752
2023-09-26 $19.37 $19.76 $19.32 $19.52 $19.52 1,584,528
2023-09-25 $19.04 $19.70 $18.97 $19.64 $19.64 1,159,043
2023-09-22 $19.45 $19.69 $18.91 $19.03 $19.03 1,393,784
2023-09-21 $19.27 $19.76 $19.15 $19.23 $19.23 1,354,877
2023-09-20 $18.98 $19.61 $18.95 $19.11 $19.11 2,003,679
2023-09-19 $19.85 $19.86 $19.12 $19.29 $19.29 1,685,453
2023-09-18 $19.86 $20.11 $19.38 $19.46 $19.46 1,034,711
2023-09-15 $19.76 $19.93 $19.46 $19.72 $19.72 4,872,520
2023-09-14 $20.47 $20.59 $19.85 $19.87 $19.87 1,224,577
2023-09-13 $20.65 $20.73 $20.05 $20.19 $20.19 1,309,142
2023-09-12 $20.28 $20.68 $20.28 $20.63 $20.63 1,247,626
2023-09-11 $20.75 $20.82 $20.10 $20.19 $20.19 1,398,441
2023-09-08 $20.50 $20.82 $20.44 $20.60 $20.60 987,404
2023-09-07 $20.92 $21.19 $20.40 $20.42 $20.42 1,264,794
2023-09-06 $20.96 $21.08 $20.32 $20.98 $20.98 2,519,356
2023-09-05 $21.45 $21.98 $21.06 $21.06 $21.06 2,520,023
2023-09-01 $20.52 $21.03 $20.52 $20.79 $20.79 1,226,328
2023-08-31 $20.16 $20.44 $19.98 $20.38 $20.38 1,589,329
2023-08-30 $19.84 $20.33 $19.71 $20.11 $20.11 1,989,579
2023-08-29 $19.60 $20.00 $19.40 $19.73 $19.73 1,879,691
2023-08-28 $19.46 $19.58 $19.23 $19.56 $19.56 1,517,168
2023-08-25 $19.27 $19.45 $18.89 $19.31 $19.31 2,023,314
2023-08-24 $19.00 $19.39 $18.95 $19.01 $19.01 2,218,753
2023-08-23 $18.93 $19.67 $18.72 $19.32 $19.32 3,757,197
2023-08-22 $18.94 $19.94 $18.92 $19.33 $19.33 7,088,994
2023-08-21 $17.63 $19.19 $17.61 $18.94 $18.94 16,171,767
2023-08-18 $15.49 $16.27 $15.45 $16.23 $16.23 1,816,043
2023-08-17 $15.78 $16.00 $15.60 $15.69 $15.69 1,159,364
2023-08-16 $15.45 $15.71 $15.36 $15.48 $15.48 1,145,605
2023-08-15 $15.46 $15.57 $15.18 $15.26 $15.26 1,135,942
2023-08-14 $15.87 $15.91 $15.65 $15.71 $15.71 933,993
2023-08-11 $15.87 $16.27 $15.80 $16.05 $16.05 942,708
2023-08-10 $16.21 $16.33 $15.71 $15.85 $15.85 1,130,041
2023-08-09 $16.40 $16.70 $16.20 $16.28 $16.28 1,604,215
2023-08-08 $15.50 $16.23 $15.39 $16.21 $16.21 2,443,167
2023-08-07 $16.32 $16.38 $15.95 $16.00 $16.00 1,709,389
2023-08-04 $15.93 $16.65 $15.90 $16.17 $16.17 4,165,937
2023-08-03 $16.10 $16.21 $15.12 $15.98 $15.98 3,226,907
2023-08-02 $15.76 $15.86 $15.38 $15.42 $15.42 4,334,200
2023-08-01 $15.79 $16.03 $15.61 $16.01 $16.01 774,352
2023-07-31 $16.10 $16.13 $15.88 $15.98 $15.98 644,742
2023-07-28 $15.82 $15.98 $15.56 $15.93 $15.93 567,944
2023-07-27 $15.70 $16.06 $15.42 $15.70 $15.70 1,566,014
2023-07-26 $15.34 $15.63 $15.29 $15.55 $15.55 634,815
2023-07-25 $15.25 $15.88 $15.12 $15.62 $15.62 1,023,313
2023-07-24 $15.00 $15.50 $14.86 $15.32 $15.32 985,262
2023-07-21 $15.00 $15.11 $14.69 $15.04 $15.04 706,884
2023-07-20 $14.98 $15.04 $14.71 $14.87 $14.87 828,217
2023-07-19 $15.10 $15.18 $14.70 $14.79 $14.79 810,613
2023-07-18 $14.37 $15.03 $14.37 $14.93 $14.93 1,040,158
2023-07-17 $14.58 $14.61 $14.26 $14.38 $14.38 1,272,161
2023-07-14 $15.51 $15.51 $14.60 $14.79 $14.79 1,120,844
2023-07-13 $15.33 $15.82 $15.28 $15.57 $15.57 1,440,503
2023-07-12 $15.19 $15.38 $15.09 $15.30 $15.30 901,291
2023-07-11 $14.69 $15.04 $14.60 $14.96 $14.96 737,658
2023-07-10 $14.25 $14.55 $14.21 $14.54 $14.54 696,922
2023-07-07 $13.58 $14.53 $13.58 $14.24 $14.24 1,205,888
2023-07-06 $13.96 $14.01 $13.29 $13.71 $13.71 1,140,622
2023-07-05 $14.30 $14.34 $14.04 $14.13 $14.13 746,519
2023-07-03 $14.26 $14.36 $14.16 $14.21 $14.21 507,406
2023-06-30 $14.23 $14.52 $14.03 $14.29 $14.29 1,060,789
2023-06-29 $13.74 $14.14 $13.67 $14.10 $14.10 1,168,655
2023-06-28 $13.22 $13.63 $13.03 $13.56 $13.56 750,449
2023-06-27 $13.30 $13.48 $13.07 $13.27 $13.27 727,972
2023-06-26 $13.10 $13.53 $13.10 $13.32 $13.32 940,549
2023-06-23 $12.99 $13.13 $12.87 $13.05 $13.05 4,958,703
2023-06-22 $13.34 $13.37 $13.04 $13.25 $13.25 1,470,954
2023-06-21 $13.60 $13.96 $13.44 $13.61 $13.61 1,144,617
2023-06-20 $13.95 $13.96 $13.26 $13.61 $13.61 1,565,354
2023-06-16 $13.94 $14.34 $13.57 $13.66 $13.66 3,569,777
2023-06-15 $12.80 $13.83 $12.79 $13.47 $13.47 2,465,785
2023-06-14 $13.22 $13.26 $12.57 $12.78 $12.78 935,667
2023-06-13 $12.99 $13.43 $12.96 $13.03 $13.03 1,120,760
2023-06-12 $12.94 $13.11 $12.64 $12.68 $12.68 1,034,450
2023-06-09 $13.29 $13.49 $13.10 $13.22 $13.22 609,443
2023-06-08 $13.43 $13.51 $12.95 $13.30 $13.30 869,833
2023-06-07 $13.00 $13.47 $12.98 $13.38 $13.38 967,516
2023-06-06 $12.29 $12.83 $12.21 $12.82 $12.82 941,207
2023-06-05 $13.04 $13.13 $12.44 $12.49 $12.49 1,111,000
2023-06-02 $12.43 $12.88 $12.23 $12.73 $12.73 1,759,993
2023-06-01 $12.01 $12.25 $11.89 $12.08 $12.08 1,282,690
2023-05-31 $12.08 $12.23 $11.92 $12.01 $12.01 1,242,794
2023-05-30 $12.50 $12.54 $12.11 $12.30 $12.30 984,345
2023-05-26 $12.98 $12.98 $12.56 $12.77 $12.77 973,752
2023-05-25 $13.20 $13.24 $12.63 $12.89 $12.89 1,165,553
2023-05-24 $13.72 $13.82 $13.27 $13.54 $13.54 917,621
2023-05-23 $13.53 $13.92 $13.49 $13.60 $13.60 1,039,217
2023-05-22 $12.90 $13.55 $12.90 $13.45 $13.45 1,003,456
2023-05-19 $12.97 $13.11 $12.80 $12.93 $12.93 864,260
2023-05-18 $12.45 $12.81 $12.28 $12.78 $12.78 955,264
2023-05-17 $12.45 $12.74 $12.22 $12.55 $12.55 1,031,787
2023-05-16 $12.66 $12.78 $12.22 $12.23 $12.23 814,031
2023-05-15 $12.94 $13.14 $12.74 $12.78 $12.78 836,242
2023-05-12 $12.78 $12.89 $12.45 $12.71 $12.71 639,608
2023-05-11 $12.59 $12.72 $12.44 $12.64 $12.64 790,520
2023-05-10 $12.98 $13.08 $12.61 $12.87 $12.87 815,539
2023-05-09 $13.01 $13.32 $12.92 $13.00 $13.00 924,744
2023-05-08 $13.49 $13.71 $13.12 $13.19 $13.19 1,000,171
2023-05-05 $12.76 $13.38 $12.65 $13.05 $13.05 1,623,564
2023-05-04 $13.15 $13.63 $12.25 $12.34 $12.34 1,994,259
2023-05-03 $12.66 $13.19 $12.53 $12.83 $12.83 1,274,935
2023-05-02 $13.27 $13.34 $12.58 $12.93 $12.93 1,196,414
2023-05-01 $13.30 $13.72 $13.13 $13.60 $13.60 967,593
2023-04-28 $13.02 $13.69 $12.89 $13.56 $13.56 843,354
2023-04-27 $12.93 $13.08 $12.63 $13.04 $13.04 1,158,728
2023-04-26 $13.45 $13.58 $12.75 $12.84 $12.84 1,841,161
2023-04-25 $13.69 $13.81 $13.41 $13.63 $13.63 1,272,723
2023-04-24 $13.56 $14.02 $13.49 $13.99 $13.99 1,057,725
2023-04-21 $13.81 $13.81 $13.41 $13.65 $13.65 1,384,107
2023-04-20 $13.83 $13.90 $13.53 $13.85 $13.85 1,406,074
2023-04-19 $13.98 $14.14 $13.84 $14.13 $14.13 1,059,516
2023-04-18 $14.30 $14.40 $14.02 $14.31 $14.31 936,919
2023-04-17 $14.85 $14.91 $14.28 $14.36 $14.36 898,712
2023-04-14 $14.96 $15.08 $14.57 $14.76 $14.76 820,287
2023-04-13 $14.72 $15.12 $14.63 $14.95 $14.95 1,020,419
2023-04-12 $14.66 $14.79 $14.49 $14.62 $14.62 864,020
2023-04-11 $14.25 $14.67 $14.14 $14.59 $14.59 1,415,868
2023-04-10 $13.99 $14.37 $13.91 $14.06 $14.06 1,372,198
2023-04-06 $14.01 $14.16 $13.84 $13.85 $13.85 828,922
2023-04-05 $14.16 $14.31 $13.85 $14.17 $14.17 926,456
2023-04-04 $14.46 $14.50 $13.93 $14.15 $14.15 1,318,781
2023-04-03 $13.83 $14.46 $13.60 $14.39 $14.39 2,545,384
2023-03-31 $12.97 $13.11 $12.82 $13.01 $13.01 880,667
2023-03-30 $13.06 $13.08 $12.70 $12.80 $12.80 810,742
2023-03-29 $13.11 $13.13 $12.75 $12.88 $12.88 827,763
2023-03-28 $12.88 $13.11 $12.75 $12.85 $12.85 1,024,951
2023-03-27 $12.60 $13.00 $12.17 $12.93 $12.93 966,093
2023-03-24 $11.84 $12.41 $11.67 $12.37 $12.37 996,913
2023-03-23 $12.42 $12.81 $12.01 $12.19 $12.19 1,244,765
2023-03-22 $12.41 $12.83 $12.25 $12.28 $12.28 1,360,533
2023-03-21 $12.26 $12.66 $12.10 $12.43 $12.43 1,628,831
2023-03-20 $11.72 $12.08 $11.57 $11.59 $11.59 1,981,742
2023-03-17 $11.86 $11.89 $11.32 $11.72 $11.72 5,167,717
2023-03-16 $11.45 $12.08 $11.45 $11.97 $11.97 1,657,290
2023-03-15 $12.50 $12.51 $11.33 $11.62 $11.62 3,143,602
2023-03-14 $12.94 $13.61 $12.72 $12.99 $12.99 1,869,315
2023-03-13 $12.90 $13.50 $12.70 $12.83 $12.83 1,778,400
2023-03-10 $13.78 $14.17 $13.34 $13.45 $13.45 1,686,801
2023-03-09 $14.16 $14.91 $13.67 $13.69 $13.69 2,188,292
2023-03-08 $14.15 $14.52 $13.83 $14.18 $14.18 1,562,224
2023-03-07 $14.54 $14.74 $14.22 $14.39 $14.39 1,214,225
2023-03-06 $14.92 $15.07 $14.61 $14.62 $14.62 1,272,648
2023-03-03 $14.38 $15.41 $14.33 $15.14 $15.14 1,492,103
2023-03-02 $13.92 $14.59 $13.74 $14.57 $14.57 1,067,139
2023-03-01 $13.85 $14.29 $13.81 $14.07 $14.07 1,256,554
2023-02-28 $14.28 $14.37 $13.91 $13.95 $13.95 1,804,887
2023-02-27 $14.10 $14.29 $13.91 $14.08 $14.08 1,215,921
2023-02-24 $13.35 $13.95 $13.24 $13.92 $13.92 1,277,151
2023-02-23 $13.22 $13.69 $13.12 $13.50 $13.50 1,942,611
2023-02-22 $12.71 $13.16 $12.64 $12.95 $12.95 2,339,832
2023-02-21 $12.75 $12.96 $12.39 $12.57 $12.57 1,579,566
2023-02-17 $13.04 $13.04 $12.51 $12.87 $12.87 1,939,578
2023-02-16 $13.43 $14.02 $13.35 $13.36 $13.36 1,875,628
2023-02-15 $13.47 $13.53 $13.08 $13.47 $13.47 860,629
2023-02-14 $13.56 $13.85 $13.36 $13.78 $13.78 808,118
2023-02-13 $13.54 $13.80 $13.40 $13.62 $13.62 796,830
2023-02-10 $13.08 $13.79 $12.96 $13.72 $13.72 1,612,443
2023-02-09 $13.25 $13.29 $12.78 $12.79 $12.79 1,105,302
2023-02-08 $13.48 $13.60 $13.11 $13.24 $13.24 1,030,824
2023-02-07 $13.00 $13.53 $12.74 $13.49 $13.49 1,393,992
2023-02-06 $13.49 $13.59 $12.66 $12.84 $12.84 1,485,938
2023-02-03 $13.57 $14.00 $13.43 $13.45 $13.45 1,793,887
2023-02-02 $13.80 $13.81 $13.18 $13.59 $13.59 2,102,362
2023-02-01 $13.81 $13.94 $13.17 $13.78 $13.78 1,415,678
2023-01-31 $13.61 $13.93 $13.52 $13.90 $13.90 1,121,428
2023-01-30 $14.11 $14.25 $13.57 $13.66 $13.66 1,471,743
2023-01-27 $14.83 $14.93 $14.38 $14.39 $14.39 894,277
2023-01-26 $14.86 $15.05 $14.49 $14.80 $14.80 1,088,828
2023-01-25 $14.30 $14.83 $13.95 $14.74 $14.74 1,571,424
2023-01-24 $14.85 $15.00 $14.40 $14.40 $14.40 1,560,332
2023-01-23 $14.39 $14.84 $14.19 $14.70 $14.70 1,862,511
2023-01-20 $14.03 $14.14 $13.68 $14.13 $14.13 1,182,651
2023-01-19 $13.39 $13.99 $13.28 $13.92 $13.92 1,039,961
2023-01-18 $14.15 $14.39 $13.51 $13.52 $13.52 1,136,957
2023-01-17 $14.09 $14.22 $13.71 $13.93 $13.93 1,113,800
2023-01-13 $13.72 $13.88 $13.36 $13.83 $13.83 1,212,081
2023-01-12 $13.60 $13.96 $13.50 $13.72 $13.72 1,522,346
2023-01-11 $13.70 $13.70 $13.14 $13.39 $13.39 1,588,070
2023-01-10 $13.56 $13.60 $12.72 $13.39 $13.39 1,528,920
2023-01-09 $13.86 $13.94 $13.54 $13.60 $13.60 941,085
2023-01-06 $13.34 $13.56 $13.14 $13.37 $13.37 775,039
2023-01-05 $12.95 $13.19 $12.64 $13.04 $13.04 790,584
2023-01-04 $12.68 $13.25 $12.54 $12.94 $12.94 1,054,622
2023-01-03 $14.06 $14.06 $12.84 $13.04 $13.04 1,558,768
2022-12-30 $13.83 $14.23 $13.83 $14.23 $14.23 788,565
2022-12-29 $13.48 $14.09 $13.47 $14.00 $14.00 1,292,802
2022-12-28 $14.33 $14.35 $13.49 $13.56 $13.56 1,466,482
2022-12-27 $13.99 $14.57 $13.75 $14.44 $14.44 1,226,535
2022-12-23 $13.41 $14.00 $13.30 $13.99 $13.99 1,062,341
2022-12-22 $13.64 $13.64 $12.81 $13.17 $13.17 1,572,171
2022-12-21 $13.52 $13.79 $13.04 $13.66 $13.66 1,278,271
2022-12-20 $13.05 $13.31 $12.94 $13.10 $13.10 919,701
2022-12-19 $13.51 $13.65 $13.06 $13.09 $13.09 1,325,272
2022-12-16 $13.21 $13.52 $12.93 $13.32 $13.32 2,544,941
2022-12-15 $13.30 $13.96 $13.27 $13.67 $13.67 1,801,889
2022-12-14 $13.48 $13.68 $13.00 $13.36 $13.36 1,155,291
2022-12-13 $13.56 $13.89 $13.19 $13.41 $13.41 1,461,614
2022-12-12 $12.49 $13.22 $12.33 $13.15 $13.15 1,454,350
2022-12-09 $12.59 $12.69 $12.29 $12.33 $12.33 1,375,326
2022-12-08 $13.74 $13.85 $12.45 $12.58 $12.58 1,976,784
2022-12-07 $13.67 $13.84 $13.08 $13.27 $13.27 1,383,992
2022-12-06 $14.40 $14.48 $13.46 $13.57 $13.57 1,565,321
2022-12-05 $15.64 $15.86 $14.41 $14.49 $14.49 1,432,779
2022-12-02 $15.20 $15.60 $15.00 $15.38 $15.38 1,175,176
2022-12-01 $16.02 $16.31 $15.23 $15.37 $15.37 1,621,079
2022-11-30 $16.00 $16.15 $15.42 $15.84 $15.84 1,472,181
2022-11-29 $15.44 $15.74 $15.27 $15.55 $15.55 1,761,595
2022-11-28 $14.97 $15.35 $14.80 $15.20 $15.20 1,525,699
2022-11-25 $16.01 $16.19 $15.62 $15.64 $15.64 463,600
2022-11-23 $15.90 $16.13 $15.55 $15.89 $15.89 1,083,465
2022-11-22 $15.55 $16.24 $15.53 $16.24 $16.24 1,157,405
2022-11-21 $15.44 $15.49 $14.41 $15.36 $15.36 1,819,529
2022-11-18 $16.29 $16.29 $15.15 $15.96 $15.96 1,779,444
2022-11-17 $16.63 $16.90 $16.18 $16.76 $16.76 1,262,242
2022-11-16 $17.04 $17.47 $16.93 $17.04 $17.04 1,431,117
2022-11-15 $16.82 $17.54 $16.36 $17.36 $17.36 1,709,542
2022-11-14 $16.62 $17.33 $16.50 $16.74 $16.74 1,958,069
2022-11-11 $16.33 $17.04 $16.19 $16.87 $16.87 1,777,118
2022-11-10 $15.28 $15.89 $15.12 $15.89 $15.89 1,369,030
2022-11-09 $15.80 $15.91 $14.97 $15.12 $15.12 2,137,668
2022-11-08 $16.28 $16.34 $15.69 $16.26 $16.26 1,491,419
2022-11-07 $16.30 $16.86 $16.17 $16.43 $16.43 1,494,980
2022-11-04 $16.32 $17.01 $15.73 $16.02 $16.02 2,066,505
2022-11-03 $15.76 $16.53 $15.21 $15.82 $15.82 1,923,825
2022-11-02 $16.25 $16.56 $15.76 $15.95 $15.95 2,055,512
2022-11-01 $16.50 $16.80 $16.25 $16.43 $16.43 2,602,509
2022-10-31 $15.16 $16.46 $15.11 $16.16 $16.16 1,652,925
2022-10-28 $16.16 $16.24 $14.92 $15.35 $15.35 1,879,692
2022-10-27 $16.41 $16.82 $15.81 $15.95 $15.95 2,403,819
2022-10-26 $15.49 $16.16 $15.47 $16.12 $16.12 2,775,214
2022-10-25 $15.10 $15.54 $14.91 $15.40 $15.40 1,260,298
2022-10-24 $15.05 $15.59 $14.88 $15.19 $15.19 1,459,258
2022-10-21 $14.85 $15.29 $14.68 $15.14 $15.14 1,377,900
2022-10-20 $15.00 $15.40 $14.48 $14.76 $14.76 1,173,160
2022-10-19 $13.87 $14.98 $13.87 $14.80 $14.80 1,587,084
2022-10-18 $14.06 $14.30 $13.68 $13.90 $13.90 1,035,775
2022-10-17 $14.24 $14.50 $13.76 $13.96 $13.96 1,116,572
2022-10-14 $14.27 $14.56 $13.65 $13.68 $13.68 981,223
2022-10-13 $13.66 $14.64 $13.57 $14.52 $14.52 1,310,923
2022-10-12 $13.77 $14.21 $13.47 $13.98 $13.98 2,713,720
2022-10-11 $14.00 $14.06 $13.19 $13.41 $13.41 1,943,543
2022-10-10 $14.75 $14.77 $14.03 $14.32 $14.32 2,011,149
2022-10-07 $14.34 $15.36 $14.34 $14.81 $14.81 3,647,181
2022-10-06 $14.45 $15.39 $14.32 $15.26 $15.26 2,387,318
2022-10-05 $14.39 $14.85 $13.99 $14.60 $14.60 3,044,665
2022-10-04 $13.92 $14.66 $13.75 $14.46 $14.46 2,545,784
2022-10-03 $13.02 $13.77 $12.94 $13.57 $13.57 2,424,734
2022-09-30 $12.04 $12.60 $11.93 $12.32 $12.32 2,705,724
2022-09-29 $11.68 $12.24 $11.57 $12.21 $12.21 1,815,491
2022-09-28 $11.09 $12.05 $11.03 $11.90 $11.90 2,160,403
2022-09-27 $11.00 $11.29 $10.65 $10.89 $10.89 2,217,785
2022-09-26 $11.20 $11.33 $10.76 $10.77 $10.77 2,015,105
2022-09-23 $11.50 $11.61 $11.05 $11.24 $11.24 2,963,797
2022-09-22 $12.83 $13.07 $12.14 $12.16 $12.16 1,250,111
2022-09-21 $13.45 $13.60 $12.52 $12.52 $12.52 1,553,061
2022-09-20 $13.44 $13.44 $12.78 $13.07 $13.07 3,002,765
2022-09-19 $13.46 $13.91 $13.30 $13.64 $13.64 2,068,581
2022-09-16 $15.07 $15.07 $13.75 $14.09 $14.09 6,403,634
2022-09-15 $15.62 $15.99 $15.21 $15.29 $15.29 1,887,489
2022-09-14 $15.32 $16.57 $15.06 $15.97 $15.97 2,780,798
2022-09-13 $14.78 $15.52 $14.61 $14.98 $14.98 1,481,043
2022-09-12 $15.04 $15.59 $14.71 $15.26 $15.26 1,519,762
2022-09-09 $14.38 $14.66 $14.27 $14.61 $14.61 1,286,214
2022-09-08 $13.82 $14.14 $13.68 $13.93 $13.93 945,630
2022-09-07 $14.18 $14.18 $13.39 $13.82 $13.82 1,919,845
2022-09-06 $14.66 $15.32 $14.31 $14.66 $14.66 1,830,481
2022-09-02 $15.04 $15.19 $14.45 $14.64 $14.64 1,541,632
2022-09-01 $14.89 $15.03 $14.23 $14.32 $14.32 1,740,429
2022-08-31 $14.63 $15.70 $14.48 $15.20 $15.20 1,599,036
2022-08-30 $16.21 $16.43 $15.18 $15.29 $15.29 2,231,325
2022-08-29 $16.20 $17.15 $16.07 $16.64 $16.64 2,266,132
2022-08-26 $16.14 $16.52 $15.90 $16.32 $16.32 1,712,650
2022-08-25 $16.13 $16.30 $15.69 $16.24 $16.24 1,657,195
2022-08-24 $15.42 $15.90 $15.24 $15.80 $15.80 1,469,890
2022-08-23 $14.88 $16.00 $14.80 $15.30 $15.30 2,257,472
2022-08-22 $14.36 $14.56 $13.63 $14.45 $14.45 2,208,811
2022-08-19 $14.79 $14.93 $14.36 $14.65 $14.65 1,759,014
2022-08-18 $15.20 $15.38 $14.86 $15.05 $15.05 2,048,641
2022-08-17 $14.60 $15.47 $14.49 $14.87 $14.87 1,465,825
2022-08-16 $14.81 $15.09 $14.13 $14.60 $14.60 1,105,013
2022-08-15 $14.22 $14.73 $13.58 $14.59 $14.59 1,207,933
2022-08-12 $14.69 $15.08 $14.34 $15.07 $15.07 1,352,652
2022-08-11 $14.35 $14.74 $14.14 $14.67 $14.67 1,243,345
2022-08-10 $14.03 $14.13 $13.29 $13.89 $13.89 991,635
2022-08-09 $14.44 $14.69 $13.81 $13.88 $13.88 964,173
2022-08-08 $13.86 $14.42 $13.60 $14.14 $14.14 1,190,035
2022-08-05 $13.00 $14.54 $12.83 $14.00 $14.00 1,997,431
2022-08-04 $13.49 $13.68 $13.04 $13.28 $13.28 1,674,343
2022-08-03 $14.50 $14.50 $13.59 $13.60 $13.60 1,304,640
2022-08-02 $14.08 $14.43 $13.77 $14.29 $14.29 1,049,171
2022-08-01 $13.75 $14.25 $13.27 $14.16 $14.16 1,298,064
2022-07-29 $14.17 $14.47 $13.96 $14.19 $14.19 1,041,088
2022-07-28 $13.63 $13.95 $13.09 $13.77 $13.77 1,319,937
2022-07-27 $12.71 $13.44 $12.45 $13.39 $13.39 1,387,714
2022-07-26 $12.99 $13.11 $12.29 $12.52 $12.52 917,136
2022-07-25 $12.26 $12.77 $12.12 $12.77 $12.77 1,784,807
2022-07-22 $12.45 $12.76 $11.92 $11.98 $11.98 1,299,720
2022-07-21 $12.28 $12.42 $11.85 $12.41 $12.41 1,500,400
2022-07-20 $12.61 $13.06 $12.53 $12.88 $12.88 1,419,932
2022-07-19 $11.82 $12.91 $11.77 $12.86 $12.86 1,774,817
2022-07-18 $11.90 $12.33 $11.79 $11.88 $11.88 1,349,958
2022-07-15 $11.38 $11.53 $11.10 $11.48 $11.48 1,362,860
2022-07-14 $11.00 $11.23 $10.67 $11.15 $11.15 1,481,755
2022-07-13 $11.25 $11.99 $11.25 $11.59 $11.59 1,482,550
2022-07-12 $11.30 $11.67 $11.11 $11.52 $11.52 1,608,021
2022-07-11 $12.00 $12.35 $11.52 $11.94 $11.94 1,852,440
2022-07-08 $12.54 $12.68 $11.70 $11.91 $11.91 1,102,961
2022-07-07 $12.16 $12.49 $11.62 $12.29 $12.29 3,524,597
2022-07-06 $12.01 $12.54 $11.29 $11.68 $11.68 2,578,247
2022-07-05 $13.23 $13.41 $11.81 $12.46 $12.46 2,302,860
2022-07-01 $13.82 $13.88 $12.98 $13.57 $13.57 1,392,977
2022-06-30 $14.51 $14.97 $13.58 $13.65 $13.65 2,011,272
2022-06-29 $16.70 $16.92 $14.42 $14.93 $14.93 2,539,791
2022-06-28 $15.36 $16.56 $15.36 $16.27 $16.27 4,806,163
2022-06-27 $13.76 $14.89 $13.65 $14.68 $14.68 1,882,937
2022-06-24 $14.59 $14.59 $13.49 $13.51 $13.51 4,826,003
2022-06-23 $15.22 $15.30 $13.75 $14.16 $14.16 2,071,122
2022-06-22 $15.85 $16.39 $14.84 $14.98 $14.98 2,202,469
2022-06-21 $17.17 $17.62 $16.32 $17.26 $17.26 2,004,020
2022-06-17 $18.13 $18.45 $16.16 $16.74 $16.74 6,998,145
2022-06-16 $18.58 $19.33 $17.95 $18.19 $18.19 2,194,610
2022-06-15 $19.17 $20.06 $18.61 $19.42 $19.42 2,556,808
2022-06-14 $19.73 $19.97 $18.54 $19.07 $19.07 1,859,383
2022-06-13 $19.79 $20.38 $18.26 $18.88 $18.88 2,285,591
2022-06-10 $20.65 $21.36 $19.94 $20.86 $20.86 1,345,328
2022-06-09 $21.30 $21.84 $20.55 $21.02 $21.02 1,084,113
2022-06-08 $21.99 $22.10 $21.05 $21.66 $21.66 2,018,195
2022-06-07 $20.32 $22.25 $20.25 $21.88 $21.88 2,037,402
2022-06-06 $21.08 $21.08 $19.54 $20.36 $20.36 1,325,893
2022-06-03 $19.59 $21.07 $19.54 $20.72 $20.72 1,774,407
2022-06-02 $19.21 $20.25 $19.10 $19.60 $19.60 1,741,839
2022-06-01 $18.28 $19.98 $18.28 $19.62 $19.62 1,509,411
2022-05-31 $19.83 $19.83 $17.71 $18.02 $18.02 2,495,124
2022-05-27 $17.79 $19.10 $17.58 $19.10 $19.10 1,688,477
2022-05-26 $17.56 $18.15 $17.25 $17.92 $17.92 1,055,946
2022-05-25 $16.66 $17.58 $16.37 $17.20 $17.20 1,309,377
2022-05-24 $16.26 $16.62 $15.61 $16.52 $16.52 1,347,462
2022-05-23 $14.91 $16.76 $14.52 $16.66 $16.66 1,438,707
2022-05-20 $14.87 $15.21 $14.36 $14.74 $14.74 780,099
2022-05-19 $14.07 $14.96 $13.93 $14.54 $14.54 888,936
2022-05-18 $15.34 $15.49 $14.28 $14.59 $14.59 967,853
2022-05-17 $15.00 $15.60 $14.56 $15.16 $15.16 1,346,164
2022-05-16 $13.89 $14.94 $13.72 $14.72 $14.72 1,142,408
2022-05-13 $13.43 $13.89 $13.41 $13.72 $13.72 1,461,355
2022-05-12 $12.68 $13.35 $12.57 $13.01 $13.01 833,953
2022-05-11 $12.95 $13.48 $12.60 $12.88 $12.88 1,019,751
2022-05-10 $13.43 $13.75 $12.35 $12.66 $12.66 1,393,042
2022-05-09 $14.70 $14.70 $13.07 $13.16 $13.16 1,608,192
2022-05-06 $14.25 $15.36 $13.75 $15.18 $15.18 1,729,272
2022-05-05 $15.10 $15.25 $13.44 $13.96 $13.96 1,980,066
2022-05-04 $14.73 $15.17 $14.03 $15.06 $15.06 1,158,485
2022-05-03 $13.49 $14.46 $13.23 $14.33 $14.33 1,128,067
2022-05-02 $13.34 $13.79 $13.11 $13.52 $13.52 1,120,959
2022-04-29 $14.37 $14.42 $13.40 $13.49 $13.49 1,245,645
2022-04-28 $13.88 $14.41 $13.12 $14.25 $14.25 865,213
2022-04-27 $13.60 $13.86 $13.26 $13.72 $13.72 1,000,703
2022-04-26 $13.56 $13.95 $13.35 $13.55 $13.55 1,300,703
2022-04-25 $13.64 $13.88 $12.59 $13.51 $13.51 1,782,735
2022-04-22 $15.55 $15.90 $14.23 $14.36 $14.36 2,142,034
2022-04-21 $16.27 $17.19 $15.46 $15.75 $15.75 2,428,649
2022-04-20 $15.15 $16.24 $14.75 $15.94 $15.94 1,573,690
2022-04-19 $14.46 $15.05 $14.21 $14.90 $14.90 1,194,883
2022-04-18 $14.18 $14.87 $13.90 $14.62 $14.62 1,173,567
2022-04-14 $13.63 $13.92 $13.30 $13.76 $13.76 886,067
2022-04-13 $13.66 $14.06 $13.38 $13.97 $13.97 823,023
2022-04-12 $13.51 $14.14 $13.40 $13.47 $13.47 992,742
2022-04-11 $13.82 $13.82 $13.15 $13.25 $13.25 1,068,844
2022-04-08 $13.63 $14.20 $13.51 $14.05 $14.05 643,826
2022-04-07 $13.90 $14.21 $13.27 $13.63 $13.63 747,459
2022-04-06 $14.11 $14.55 $13.67 $13.79 $13.79 1,048,035
2022-04-05 $14.27 $14.61 $13.90 $13.93 $13.93 606,047
2022-04-04 $13.44 $14.12 $13.36 $14.11 $14.11 862,938
2022-04-01 $12.63 $13.20 $12.60 $13.16 $13.16 570,374
2022-03-31 $12.96 $13.36 $12.63 $12.63 $12.63 1,083,363
2022-03-30 $13.39 $13.83 $13.23 $13.27 $13.27 392,752
2022-03-29 $12.91 $13.22 $12.55 $13.17 $13.17 727,406
2022-03-28 $13.75 $13.80 $13.19 $13.49 $13.49 824,748
2022-03-25 $13.24 $14.12 $13.09 $14.11 $14.11 787,281
2022-03-24 $13.32 $13.39 $13.03 $13.11 $13.11 405,677
2022-03-23 $13.10 $13.51 $12.95 $13.21 $13.21 855,117
2022-03-22 $12.50 $12.81 $12.19 $12.81 $12.81 1,071,582
2022-03-21 $12.49 $12.92 $12.45 $12.58 $12.58 1,193,585
2022-03-18 $12.65 $12.74 $12.01 $12.10 $12.10 1,420,884
2022-03-17 $12.31 $12.98 $12.29 $12.64 $12.64 987,033
2022-03-16 $12.21 $12.51 $11.90 $12.27 $12.27 840,865
2022-03-15 $11.42 $12.32 $11.35 $12.27 $12.27 604,799
2022-03-14 $12.52 $12.52 $11.63 $12.00 $12.00 958,645
2022-03-11 $13.06 $13.20 $12.51 $12.59 $12.59 783,983
2022-03-10 $14.41 $14.44 $13.06 $13.24 $13.24 1,227,808
2022-03-09 $13.40 $13.59 $12.77 $13.58 $13.58 1,235,741
2022-03-08 $14.49 $14.90 $13.43 $14.25 $14.25 1,143,516
2022-03-07 $14.06 $14.67 $13.57 $14.15 $14.15 1,298,496
2022-03-04 $13.32 $13.77 $12.99 $13.77 $13.77 1,230,256
2022-03-03 $13.52 $13.52 $12.95 $13.33 $13.33 966,693
2022-03-02 $13.77 $13.99 $13.49 $13.66 $13.66 990,401
2022-03-01 $13.25 $14.15 $13.13 $13.34 $13.34 1,087,481
2022-02-28 $12.24 $13.03 $12.16 $13.00 $13.00 538,089
2022-02-25 $12.00 $12.29 $11.66 $12.28 $12.28 492,469
2022-02-24 $12.52 $12.52 $11.52 $12.03 $12.03 610,573
2022-02-23 $12.01 $12.42 $11.97 $12.04 $12.04 448,464
2022-02-22 $12.61 $12.65 $11.80 $11.90 $11.90 596,046
2022-02-18 $12.41 $12.53 $11.92 $12.00 $12.00 501,270
2022-02-17 $12.43 $12.87 $12.32 $12.41 $12.41 386,853
2022-02-16 $13.15 $13.33 $12.44 $12.50 $12.50 578,337
2022-02-15 $12.64 $12.95 $12.44 $12.85 $12.85 449,068
2022-02-14 $13.66 $13.78 $12.95 $13.04 $13.04 876,281
2022-02-11 $13.17 $13.89 $13.08 $13.82 $13.82 957,428
2022-02-10 $12.88 $13.92 $12.76 $12.86 $12.86 1,006,396
2022-02-09 $12.70 $13.25 $12.60 $13.11 $13.11 625,754
2022-02-08 $13.15 $13.35 $12.42 $12.66 $12.66 758,463
2022-02-07 $13.08 $13.52 $12.95 $13.34 $13.34 947,611
2022-02-04 $13.17 $13.58 $12.96 $13.18 $13.18 998,053
2022-02-03 $12.78 $13.15 $12.51 $12.75 $12.75 766,281
2022-02-02 $13.76 $13.84 $12.61 $12.99 $12.99 1,097,890
2022-02-01 $13.51 $14.25 $13.30 $13.76 $13.76 1,041,965
2022-01-31 $13.33 $13.84 $12.61 $13.66 $13.66 577,598
2022-01-28 $13.25 $13.28 $12.66 $13.25 $13.25 478,634
2022-01-27 $13.56 $14.00 $12.97 $13.23 $13.23 428,398
2022-01-26 $13.56 $13.84 $13.08 $13.31 $13.31 640,294
2022-01-25 $12.24 $13.28 $11.76 $13.16 $13.16 488,080
2022-01-24 $11.63 $12.38 $11.29 $12.32 $12.32 650,094
2022-01-21 $12.89 $13.15 $12.10 $12.13 $12.13 732,635
2022-01-20 $13.19 $13.94 $12.65 $13.11 $13.11 565,906
2022-01-19 $14.75 $14.75 $13.38 $13.49 $13.49 684,334
2022-01-18 $14.59 $15.27 $14.04 $14.54 $14.54 918,348
2022-01-14 $14.06 $14.63 $14.04 $14.43 $14.43 527,846
2022-01-13 $14.50 $14.78 $13.92 $14.01 $14.01 613,158
2022-01-12 $14.18 $15.14 $14.13 $14.62 $14.62 1,009,375
2022-01-11 $12.73 $14.02 $12.44 $13.95 $13.95 741,983
2022-01-10 $13.25 $13.40 $12.31 $12.53 $12.53 527,748
2022-01-07 $13.54 $13.66 $12.58 $13.15 $13.15 815,977
2022-01-06 $12.65 $13.55 $12.51 $13.51 $13.51 1,121,608
2022-01-05 $12.63 $13.09 $12.16 $12.24 $12.24 875,229
2022-01-04 $11.56 $12.38 $11.43 $12.36 $12.36 660,185
2022-01-03 $11.00 $11.91 $11.00 $11.52 $11.52 658,485
2021-12-31 $11.25 $11.33 $10.83 $10.94 $10.94 529,039
2021-12-30 $11.64 $11.75 $11.26 $11.28 $11.28 297,293
2021-12-29 $11.54 $11.75 $11.39 $11.57 $11.57 401,845
2021-12-28 $11.45 $11.93 $11.37 $11.52 $11.52 436,687
2021-12-27 $10.39 $11.39 $10.20 $11.36 $11.36 418,744
2021-12-23 $10.32 $10.58 $10.26 $10.34 $10.34 398,917
2021-12-22 $10.06 $10.20 $9.84 $10.19 $10.19 326,392
2021-12-21 $9.93 $10.13 $9.60 $10.03 $10.03 516,594
2021-12-20 $9.60 $10.04 $9.41 $9.72 $9.72 584,019
2021-12-17 $10.37 $10.44 $9.99 $10.00 $10.00 773,656
2021-12-16 $10.27 $11.28 $10.22 $10.37 $10.37 590,594
2021-12-15 $9.78 $9.99 $9.51 $9.98 $9.98 448,880
2021-12-14 $9.96 $10.10 $9.71 $9.84 $9.84 347,891
2021-12-13 $10.58 $10.62 $10.03 $10.11 $10.11 295,792
2021-12-10 $10.91 $10.98 $10.38 $10.80 $10.80 176,510
2021-12-09 $10.64 $10.82 $10.53 $10.72 $10.72 148,669
2021-12-08 $10.81 $10.89 $10.65 $10.85 $10.85 184,977
2021-12-07 $10.68 $10.99 $10.61 $10.81 $10.81 146,949
2021-12-06 $10.07 $10.48 $9.96 $10.28 $10.28 211,786
2021-12-03 $10.51 $10.66 $9.82 $9.93 $9.93 237,348
2021-12-02 $9.81 $10.41 $9.59 $10.36 $10.36 264,857
2021-12-01 $10.62 $10.73 $9.92 $9.93 $9.93 329,413
2021-11-30 $10.16 $10.51 $9.96 $10.22 $10.22 243,963
2021-11-29 $10.34 $10.54 $10.09 $10.51 $10.51 296,013
2021-11-26 $9.77 $9.97 $9.48 $9.93 $9.93 247,027
2021-11-24 $10.51 $11.11 $10.50 $10.58 $10.58 329,995
2021-11-23 $10.42 $10.92 $10.33 $10.74 $10.74 310,771
2021-11-22 $9.76 $10.54 $9.76 $10.18 $10.18 346,422
2021-11-19 $10.20 $10.35 $9.73 $9.86 $9.86 366,096
2021-11-18 $10.69 $10.82 $10.44 $10.61 $10.61 222,503
2021-11-17 $10.92 $11.19 $10.58 $10.64 $10.64 270,395
2021-11-16 $11.38 $11.39 $11.03 $11.14 $11.14 204,763
2021-11-15 $11.27 $11.45 $10.63 $11.38 $11.38 535,447
2021-11-12 $11.52 $11.60 $11.14 $11.25 $11.25 278,337
2021-11-11 $11.65 $11.94 $11.54 $11.70 $11.70 161,410
2021-11-10 $12.17 $12.17 $11.42 $11.61 $11.61 405,451
2021-11-09 $12.24 $12.36 $11.75 $12.29 $12.29 282,137
2021-11-08 $12.03 $12.60 $11.96 $12.30 $12.30 409,459
2021-11-05 $11.60 $11.90 $11.16 $11.82 $11.82 415,929
2021-11-04 $11.59 $11.83 $10.92 $11.37 $11.37 437,258
2021-11-03 $10.91 $11.21 $10.63 $11.02 $11.02 312,870
2021-11-02 $10.70 $11.05 $10.57 $10.77 $10.77 308,950
2021-11-01 $10.29 $10.92 $10.21 $10.83 $10.83 422,922
2021-10-29 $10.05 $10.33 $9.90 $10.15 $10.15 277,604
2021-10-28 $9.83 $10.08 $9.73 $10.04 $10.04 216,778
2021-10-27 $10.11 $10.39 $9.87 $9.89 $9.89 315,741
2021-10-26 $10.16 $10.31 $10.02 $10.23 $10.23 210,169
2021-10-25 $9.98 $10.48 $9.98 $10.23 $10.23 286,211
2021-10-22 $9.94 $10.06 $9.69 $9.85 $9.85 370,545
2021-10-21 $10.40 $10.54 $9.85 $9.90 $9.90 406,506
2021-10-20 $10.32 $10.58 $10.00 $10.55 $10.55 267,163
2021-10-19 $10.63 $10.72 $10.32 $10.45 $10.45 263,835
2021-10-18 $10.46 $11.22 $10.39 $10.53 $10.53 482,688
2021-10-15 $10.75 $10.84 $10.38 $10.39 $10.39 574,926
2021-10-14 $10.90 $10.94 $10.31 $10.51 $10.51 320,091
2021-10-13 $10.59 $10.73 $10.43 $10.63 $10.63 233,555
2021-10-12 $11.13 $11.24 $10.70 $10.80 $10.80 397,690
2021-10-11 $11.95 $11.95 $11.09 $11.16 $11.16 520,726
2021-10-08 $11.54 $11.87 $11.43 $11.46 $11.46 517,733
2021-10-07 $11.14 $11.48 $10.59 $11.27 $11.27 530,556
2021-10-06 $11.25 $11.35 $10.26 $10.80 $10.80 877,611
2021-10-05 $11.00 $11.94 $10.94 $11.60 $11.60 1,006,578
2021-10-04 $9.78 $11.31 $9.78 $10.78 $10.78 1,421,845
2021-10-01 $9.21 $9.74 $9.14 $9.53 $9.53 444,537
2021-09-30 $9.14 $9.31 $8.85 $9.20 $9.20 558,838
2021-09-29 $9.06 $9.30 $8.71 $9.19 $9.19 371,230
2021-09-28 $9.54 $9.60 $8.85 $9.03 $9.03 467,131
2021-09-27 $8.90 $9.46 $8.90 $9.35 $9.35 468,927
2021-09-24 $8.57 $8.85 $8.49 $8.66 $8.66 219,285
2021-09-23 $8.42 $8.78 $8.30 $8.74 $8.74 238,546
2021-09-22 $8.24 $8.51 $8.20 $8.30 $8.30 202,865
2021-09-21 $8.32 $8.37 $7.85 $8.02 $8.02 317,272
2021-09-20 $8.52 $8.52 $8.01 $8.14 $8.14 373,574
2021-09-17 $9.06 $9.09 $8.71 $8.73 $8.73 348,986
2021-09-16 $8.98 $9.04 $8.66 $9.00 $9.00 295,714
2021-09-15 $8.46 $8.86 $8.43 $8.83 $8.83 335,495
2021-09-14 $8.69 $8.80 $8.30 $8.34 $8.34 151,242
2021-09-13 $8.41 $8.87 $8.40 $8.59 $8.59 330,559
2021-09-10 $8.37 $8.43 $8.22 $8.26 $8.26 159,991
2021-09-09 $8.01 $8.39 $8.01 $8.20 $8.20 102,245
2021-09-08 $8.35 $8.38 $8.15 $8.18 $8.18 124,676
2021-09-07 $8.39 $8.52 $8.21 $8.27 $8.27 121,085
2021-09-03 $8.53 $8.60 $8.23 $8.38 $8.38 143,784
2021-09-02 $8.32 $8.70 $8.30 $8.50 $8.50 216,926
2021-09-01 $8.29 $8.38 $8.04 $8.16 $8.16 175,149
2021-08-31 $8.16 $8.34 $8.07 $8.27 $8.27 189,669
2021-08-30 $8.75 $8.76 $8.19 $8.21 $8.21 381,152
2021-08-27 $8.13 $8.76 $8.13 $8.75 $8.75 331,723
2021-08-26 $8.17 $8.24 $7.92 $8.00 $8.00 168,156
2021-08-25 $8.34 $8.36 $8.06 $8.23 $8.23 205,411
2021-08-24 $7.80 $8.33 $7.75 $8.31 $8.31 371,057
2021-08-23 $7.12 $7.74 $7.12 $7.65 $7.65 509,393
2021-08-20 $7.07 $7.44 $7.06 $7.39 $7.39 269,176
2021-08-19 $7.30 $7.48 $7.01 $7.25 $7.25 502,852
2021-08-18 $7.80 $7.91 $7.51 $7.54 $7.54 177,216
2021-08-17 $7.93 $8.01 $7.63 $7.77 $7.77 260,360
2021-08-16 $7.84 $8.25 $7.65 $8.00 $8.00 300,964
2021-08-13 $8.50 $8.51 $7.65 $7.83 $7.83 674,071
2021-08-12 $8.95 $9.03 $8.55 $8.61 $8.61 169,194
2021-08-11 $8.84 $9.06 $8.59 $8.93 $8.93 278,385
2021-08-10 $8.76 $9.50 $8.73 $9.00 $9.00 416,284
2021-08-09 $8.78 $8.90 $8.47 $8.66 $8.66 282,157
2021-08-06 $8.90 $9.29 $8.77 $9.05 $9.05 369,210
2021-08-05 $9.06 $9.32 $8.57 $8.93 $8.93 410,005
2021-08-04 $9.26 $9.32 $8.53 $8.66 $8.66 467,948
2021-08-03 $9.61 $9.61 $9.37 $9.45 $9.45 363,914
2021-08-02 $9.79 $10.01 $9.34 $9.66 $9.66 336,107
2021-07-30 $10.12 $10.14 $9.66 $9.83 $9.83 244,500
2021-07-29 $10.49 $10.49 $9.95 $10.13 $10.13 185,460
2021-07-28 $10.01 $10.41 $9.95 $10.27 $10.27 201,071
2021-07-27 $10.27 $10.31 $9.74 $9.94 $9.94 132,391
2021-07-26 $9.90 $10.39 $9.87 $10.27 $10.27 134,658
2021-07-23 $10.19 $10.19 $9.58 $9.85 $9.85 164,488
2021-07-22 $10.43 $10.43 $9.77 $10.16 $10.16 150,959
2021-07-21 $10.34 $10.46 $10.01 $10.39 $10.39 195,414
2021-07-20 $9.42 $10.04 $9.25 $9.97 $9.97 291,416
2021-07-19 $9.11 $9.64 $8.96 $9.42 $9.42 320,839
2021-07-16 $10.31 $10.39 $9.61 $9.72 $9.72 261,029
2021-07-15 $10.56 $10.81 $9.93 $10.06 $10.06 259,403
2021-07-14 $11.58 $11.81 $10.34 $10.44 $10.44 312,656
2021-07-13 $11.24 $11.73 $11.14 $11.57 $11.57 162,471
2021-07-12 $11.34 $11.48 $10.84 $11.26 $11.26 226,222
2021-07-09 $11.20 $11.58 $10.98 $11.54 $11.54 181,331
2021-07-08 $10.62 $11.10 $10.41 $11.02 $11.02 235,405
2021-07-07 $11.30 $11.30 $10.42 $10.78 $10.78 389,085
2021-07-06 $12.72 $12.72 $11.31 $11.32 $11.32 405,119
2021-07-02 $13.15 $13.15 $12.39 $12.79 $12.79 549,365
2021-07-01 $11.56 $13.08 $11.29 $13.01 $13.01 908,305
2021-06-30 $10.92 $11.16 $10.63 $11.07 $11.07 354,975
2021-06-29 $11.19 $11.59 $11.02 $11.17 $11.17 238,997
2021-06-28 $11.75 $11.75 $10.69 $11.18 $11.18 356,458
2021-06-25 $11.45 $11.80 $11.20 $11.77 $11.77 599,122
2021-06-24 $11.30 $11.45 $11.01 $11.44 $11.44 211,685
2021-06-23 $11.27 $11.66 $11.12 $11.31 $11.31 180,822
2021-06-22 $11.54 $11.56 $10.87 $11.10 $11.10 341,145
2021-06-21 $10.94 $11.56 $10.93 $11.49 $11.49 336,513
2021-06-18 $10.40 $11.00 $10.35 $10.91 $10.91 289,503
2021-06-17 $10.78 $10.82 $9.71 $10.69 $10.69 468,311
2021-06-16 $11.24 $11.27 $10.77 $10.85 $10.85 280,777
2021-06-15 $10.79 $11.37 $10.79 $11.25 $11.25 284,175
2021-06-14 $10.56 $11.88 $10.56 $10.64 $10.64 424,227
2021-06-11 $10.19 $10.43 $10.18 $10.37 $10.37 85,521
2021-06-10 $10.49 $10.49 $10.00 $10.12 $10.12 85,527
2021-06-09 $10.52 $10.52 $10.12 $10.20 $10.20 91,655
2021-06-08 $9.90 $10.57 $9.58 $10.40 $10.40 247,720
2021-06-07 $10.43 $10.43 $9.78 $9.83 $9.83 220,593
2021-06-04 $10.67 $10.94 $10.19 $10.32 $10.32 236,252
2021-06-03 $10.22 $10.50 $10.09 $10.45 $10.45 144,606
2021-06-02 $10.21 $10.43 $9.96 $10.32 $10.32 129,651
2021-06-01 $9.85 $10.33 $9.83 $10.09 $10.09 317,690
2021-05-28 $9.60 $9.64 $9.50 $9.61 $9.61 200,011
2021-05-27 $9.41 $9.58 $9.39 $9.52 $9.52 99,257
2021-05-26 $9.09 $9.45 $9.03 $9.38 $9.38 113,298
2021-05-25 $9.18 $9.30 $8.94 $9.01 $9.01 185,603
2021-05-24 $9.44 $9.44 $9.02 $9.23 $9.23 142,573
2021-05-21 $9.40 $9.52 $9.20 $9.27 $9.27 213,060
2021-05-20 $9.12 $9.36 $8.98 $9.35 $9.35 163,257
2021-05-19 $9.42 $9.66 $8.87 $9.18 $9.18 279,603
2021-05-18 $10.14 $10.29 $9.76 $9.95 $9.95 240,051
2021-05-17 $9.50 $10.10 $9.40 $10.08 $10.08 370,242
2021-05-14 $9.19 $9.43 $9.18 $9.43 $9.43 154,649
2021-05-13 $9.32 $9.51 $8.71 $8.88 $8.88 270,037
2021-05-12 $9.64 $10.17 $9.36 $9.55 $9.55 371,650
2021-05-11 $9.11 $9.63 $9.04 $9.57 $9.57 196,427
2021-05-10 $9.74 $9.74 $9.26 $9.48 $9.48 397,932
2021-05-07 $8.92 $9.85 $8.72 $9.54 $9.54 450,182
2021-05-06 $8.75 $8.96 $8.38 $8.92 $8.92 403,141
2021-05-05 $7.97 $8.57 $7.97 $8.57 $8.57 309,900
2021-05-04 $7.42 $7.94 $7.06 $7.80 $7.80 483,454
2021-05-03 $7.08 $7.35 $7.01 $7.34 $7.34 187,353
2021-04-30 $7.11 $7.30 $6.94 $7.02 $7.02 191,023
2021-04-29 $7.40 $7.58 $7.06 $7.24 $7.24 185,179
2021-04-28 $6.83 $7.28 $6.80 $7.22 $7.22 177,984
2021-04-27 $6.73 $6.82 $6.59 $6.76 $6.76 160,829
2021-04-26 $6.57 $6.76 $6.56 $6.65 $6.65 138,997
2021-04-23 $6.69 $6.85 $6.58 $6.60 $6.60 127,093
2021-04-22 $6.87 $6.87 $6.57 $6.68 $6.68 270,912
2021-04-21 $6.48 $6.94 $6.48 $6.85 $6.85 141,140
2021-04-20 $6.92 $7.04 $6.44 $6.61 $6.61 294,727
2021-04-19 $6.90 $7.08 $6.84 $7.00 $7.00 218,382
2021-04-16 $7.18 $7.27 $6.87 $6.91 $6.91 187,525
2021-04-15 $7.41 $7.45 $7.09 $7.19 $7.19 236,304
2021-04-14 $6.80 $7.43 $6.80 $7.35 $7.35 328,387
2021-04-13 $6.79 $6.88 $6.61 $6.75 $6.75 273,170
2021-04-12 $7.25 $7.43 $6.75 $6.82 $6.82 428,668
2021-04-09 $7.33 $7.59 $7.18 $7.25 $7.25 154,969
2021-04-08 $7.63 $7.74 $7.35 $7.40 $7.40 245,247
2021-04-07 $8.05 $8.27 $7.63 $7.68 $7.68 418,770
2021-04-06 $8.35 $8.88 $8.08 $8.13 $8.13 305,996
2021-04-05 $8.96 $8.99 $8.09 $8.21 $8.21 476,552
2021-04-01 $7.34 $9.43 $7.29 $8.96 $8.96 2,390,129
2021-03-31 $7.22 $7.41 $7.12 $7.15 $7.15 578,928
2021-03-30 $6.92 $7.35 $6.90 $7.24 $7.24 185,229
2021-03-29 $7.30 $7.61 $7.03 $7.04 $7.04 302,402
2021-03-26 $7.29 $7.39 $7.08 $7.32 $7.32 217,397
2021-03-25 $6.90 $7.15 $6.64 $7.10 $7.10 326,603
2021-03-24 $7.38 $7.49 $7.08 $7.13 $7.13 325,918
2021-03-23 $7.35 $7.58 $7.00 $7.17 $7.17 512,597
2021-03-22 $7.96 $8.04 $7.63 $7.65 $7.65 222,947
2021-03-19 $7.67 $8.20 $7.66 $7.92 $7.92 365,447
2021-03-18 $8.34 $8.50 $7.63 $7.66 $7.66 340,359
2021-03-17 $8.53 $8.68 $8.21 $8.48 $8.48 346,426
2021-03-16 $8.63 $8.87 $8.36 $8.61 $8.61 282,877
2021-03-15 $8.89 $8.90 $8.36 $8.61 $8.61 357,008
2021-03-12 $8.42 $8.96 $8.30 $8.69 $8.69 436,725
2021-03-11 $8.49 $8.70 $8.24 $8.34 $8.34 532,913
2021-03-10 $7.18 $8.55 $7.17 $8.54 $8.54 586,567
2021-03-09 $7.45 $7.49 $7.08 $7.18 $7.18 527,736
2021-03-08 $8.56 $8.64 $7.20 $7.46 $7.46 569,393
2021-03-05 $8.38 $8.72 $7.84 $8.18 $8.18 624,306
2021-03-04 $7.70 $8.96 $7.62 $8.01 $8.01 1,209,456
2021-03-03 $7.26 $7.75 $7.21 $7.58 $7.58 437,029
2021-03-02 $7.25 $7.50 $7.15 $7.19 $7.19 212,887
2021-03-01 $7.34 $7.54 $7.09 $7.11 $7.11 267,412
2021-02-26 $7.05 $7.40 $6.92 $7.08 $7.08 269,186
2021-02-25 $7.25 $7.65 $7.01 $7.20 $7.20 289,629
2021-02-24 $6.93 $7.31 $6.93 $7.25 $7.25 448,216
2021-02-23 $7.00 $7.05 $6.62 $6.85 $6.85 354,367
2021-02-22 $7.00 $7.54 $6.95 $7.00 $7.00 513,912
2021-02-19 $6.75 $6.96 $6.75 $6.93 $6.93 150,865
2021-02-18 $6.98 $7.02 $6.60 $6.73 $6.73 186,249
2021-02-17 $7.10 $7.16 $6.84 $7.00 $7.00 226,974
2021-02-16 $6.98 $7.41 $6.89 $7.06 $7.06 507,618
2021-02-12 $6.37 $6.75 $6.37 $6.74 $6.74 458,459
2021-02-11 $6.68 $6.74 $6.35 $6.42 $6.42 318,549
2021-02-10 $6.98 $6.99 $6.56 $6.66 $6.66 413,361
2021-02-09 $6.69 $6.98 $6.61 $6.94 $6.94 321,315
2021-02-08 $6.21 $6.67 $6.14 $6.64 $6.64 679,441
2021-02-05 $6.09 $6.15 $6.00 $6.08 $6.08 202,814
2021-02-04 $5.98 $6.05 $5.72 $6.04 $6.04 262,705
2021-02-03 $5.69 $6.09 $5.69 $6.00 $6.00 544,493
2021-02-02 $5.50 $5.63 $5.45 $5.63 $5.63 281,036
2021-02-01 $5.27 $5.45 $5.20 $5.43 $5.43 140,791
2021-01-29 $5.36 $5.55 $5.07 $5.14 $5.14 170,432
2021-01-28 $5.44 $5.56 $5.24 $5.46 $5.46 156,964
2021-01-27 $5.20 $5.57 $5.05 $5.33 $5.33 247,972
2021-01-26 $5.66 $5.75 $5.33 $5.34 $5.34 216,570
2021-01-25 $5.46 $5.74 $5.38 $5.56 $5.56 283,500
2021-01-22 $5.47 $5.67 $5.37 $5.67 $5.67 270,113
2021-01-21 $6.00 $6.00 $5.55 $5.61 $5.61 271,827
2021-01-20 $6.29 $6.31 $5.88 $6.04 $6.04 183,472
2021-01-19 $5.98 $6.35 $5.91 $6.19 $6.19 309,554
2021-01-15 $5.93 $6.09 $5.66 $5.86 $5.86 465,540
2021-01-14 $6.12 $6.25 $5.98 $6.07 $6.07 317,883
2021-01-13 $6.60 $6.60 $6.05 $6.10 $6.10 304,033
2021-01-12 $6.25 $6.59 $6.18 $6.35 $6.35 616,561
2021-01-11 $5.75 $5.92 $5.67 $5.89 $5.89 238,515
2021-01-08 $5.98 $6.05 $5.72 $5.79 $5.79 275,736
2021-01-07 $6.39 $6.39 $6.00 $6.02 $6.02 267,079
2021-01-06 $6.65 $6.88 $6.21 $6.26 $6.26 475,234
2021-01-05 $5.70 $6.55 $5.70 $6.53 $6.53 641,052
2021-01-04 $5.48 $5.86 $5.48 $5.65 $5.65 262,244
2020-12-31 $5.41 $5.56 $5.27 $5.33 $5.33 115,144
2020-12-30 $5.01 $5.64 $4.98 $5.42 $5.42 734,055
2020-12-29 $5.25 $5.29 $4.97 $5.05 $5.05 169,398
2020-12-28 $5.34 $5.67 $5.14 $5.20 $5.20 292,123
2020-12-24 $5.57 $5.63 $5.21 $5.25 $5.25 116,084
2020-12-23 $5.12 $5.73 $5.12 $5.63 $5.63 294,841
2020-12-22 $5.17 $5.74 $5.09 $5.09 $5.09 399,732
2020-12-21 $4.80 $5.40 $4.66 $5.03 $5.03 602,853
2020-12-18 $4.34 $5.22 $4.25 $4.92 $4.92 1,506,084
2020-12-17 $4.08 $4.27 $4.01 $4.18 $4.18 287,311
2020-12-16 $4.20 $4.29 $3.99 $3.99 $3.99 281,063
2020-12-15 $3.88 $4.09 $3.79 $4.03 $4.03 89,494
2020-12-14 $4.24 $4.24 $3.87 $3.88 $3.88 146,052
2020-12-11 $4.02 $4.20 $4.00 $4.19 $4.19 239,238
2020-12-10 $3.90 $4.23 $3.89 $4.05 $4.05 233,223
2020-12-09 $3.92 $3.94 $3.82 $3.91 $3.91 122,788
2020-12-08 $3.78 $3.98 $3.77 $3.82 $3.82 137,093
2020-12-07 $3.90 $3.94 $3.75 $3.82 $3.82 200,684
2020-12-04 $3.67 $3.89 $3.62 $3.88 $3.88 146,339
2020-12-03 $3.68 $3.69 $3.53 $3.60 $3.60 213,475
2020-12-02 $3.63 $3.85 $3.61 $3.66 $3.66 156,812
2020-12-01 $3.85 $3.93 $3.60 $3.67 $3.67 179,375
2020-11-30 $4.12 $4.17 $3.78 $3.78 $3.78 209,814
2020-11-27 $4.10 $4.15 $4.05 $4.12 $4.12 167,878
2020-11-25 $4.00 $4.15 $3.86 $4.09 $4.09 188,309
2020-11-24 $3.80 $4.06 $3.80 $3.99 $3.99 257,646
2020-11-23 $3.67 $3.80 $3.67 $3.76 $3.76 188,132
2020-11-20 $3.45 $3.63 $3.45 $3.63 $3.63 130,669
2020-11-19 $3.40 $3.53 $3.33 $3.50 $3.50 160,596
2020-11-18 $3.30 $3.48 $3.28 $3.40 $3.40 184,483
2020-11-17 $3.16 $3.30 $3.13 $3.29 $3.29 236,857
2020-11-16 $3.05 $3.19 $3.02 $3.19 $3.19 153,171
2020-11-13 $2.95 $3.01 $2.93 $2.98 $2.98 86,814
2020-11-12 $2.86 $3.02 $2.86 $2.94 $2.94 199,465
2020-11-11 $2.92 $2.92 $2.82 $2.92 $2.92 104,211
2020-11-10 $2.74 $2.91 $2.73 $2.91 $2.91 192,599
2020-11-09 $2.69 $2.89 $2.66 $2.69 $2.69 330,583
2020-11-06 $2.43 $2.52 $2.41 $2.51 $2.51 161,612
2020-11-05 $2.48 $2.57 $2.41 $2.43 $2.43 222,459
2020-11-04 $2.58 $2.60 $2.41 $2.49 $2.49 91,248
2020-11-03 $2.63 $2.68 $2.51 $2.58 $2.58 72,222
2020-11-02 $2.72 $2.72 $2.51 $2.56 $2.56 155,068
2020-10-30 $2.69 $2.70 $2.60 $2.69 $2.69 131,006
2020-10-29 $2.50 $2.68 $2.45 $2.68 $2.68 90,568
2020-10-28 $2.51 $2.57 $2.46 $2.53 $2.53 79,446
2020-10-27 $2.60 $2.64 $2.53 $2.62 $2.62 86,511
2020-10-26 $2.62 $2.69 $2.55 $2.62 $2.62 94,498
2020-10-23 $2.72 $2.80 $2.69 $2.72 $2.72 26,960
2020-10-22 $2.57 $2.76 $2.53 $2.71 $2.71 105,530
2020-10-21 $2.68 $2.73 $2.56 $2.58 $2.58 62,005
2020-10-20 $2.63 $2.73 $2.60 $2.68 $2.68 60,665
2020-10-19 $2.71 $2.76 $2.60 $2.60 $2.60 84,114
2020-10-16 $2.77 $2.84 $2.73 $2.73 $2.73 101,974
2020-10-15 $2.74 $2.87 $2.70 $2.82 $2.82 89,521
2020-10-14 $2.80 $2.87 $2.76 $2.79 $2.79 103,423
2020-10-13 $2.88 $2.91 $2.76 $2.81 $2.81 65,800
2020-10-12 $2.89 $2.96 $2.84 $2.91 $2.91 67,113
2020-10-09 $3.04 $3.05 $2.87 $2.91 $2.91 162,917
2020-10-08 $2.91 $3.08 $2.86 $3.02 $3.02 201,650
2020-10-07 $2.79 $2.89 $2.77 $2.88 $2.88 133,800
2020-10-06 $2.87 $2.89 $2.76 $2.78 $2.78 251,435
2020-10-05 $2.70 $2.90 $2.70 $2.84 $2.84 183,965
2020-10-02 $2.60 $2.77 $2.60 $2.68 $2.68 256,460
2020-10-01 $2.60 $2.76 $2.56 $2.65 $2.65 366,277
2020-09-30 $2.76 $2.76 $2.59 $2.59 $2.59 121,035
2020-09-29 $2.70 $2.80 $2.63 $2.74 $2.74 315,308
2020-09-28 $2.68 $2.79 $2.67 $2.72 $2.72 313,029
2020-09-25 $2.58 $2.70 $2.56 $2.65 $2.65 332,856
2020-09-24 $2.52 $2.64 $2.43 $2.58 $2.58 252,660
2020-09-23 $2.52 $2.62 $2.49 $2.51 $2.51 198,956
2020-09-22 $2.49 $2.54 $2.46 $2.52 $2.52 138,500
2020-09-21 $2.62 $2.65 $2.49 $2.49 $2.49 201,838
2020-09-18 $2.79 $2.79 $2.65 $2.65 $2.65 212,237
2020-09-17 $2.60 $2.79 $2.56 $2.76 $2.76 138,735
2020-09-16 $2.56 $2.65 $2.55 $2.62 $2.62 159,481
2020-09-15 $2.66 $2.66 $2.52 $2.52 $2.52 109,133
2020-09-14 $2.59 $2.62 $2.53 $2.59 $2.59 102,745
2020-09-11 $2.56 $2.62 $2.51 $2.53 $2.53 127,407
2020-09-10 $2.61 $2.61 $2.54 $2.56 $2.56 130,611
2020-09-09 $2.60 $2.60 $2.51 $2.58 $2.58 94,752
2020-09-08 $2.76 $2.76 $2.51 $2.53 $2.53 219,007
2020-09-04 $2.74 $2.80 $2.63 $2.78 $2.78 83,641
2020-09-03 $2.67 $2.77 $2.66 $2.69 $2.69 133,443
2020-09-02 $2.83 $2.85 $2.66 $2.69 $2.69 218,526
2020-09-01 $2.92 $2.94 $2.82 $2.84 $2.84 121,341
2020-08-31 $2.92 $2.98 $2.82 $2.93 $2.93 232,574
2020-08-28 $2.90 $2.95 $2.86 $2.91 $2.91 104,209
2020-08-27 $2.89 $2.97 $2.86 $2.90 $2.90 218,289
2020-08-26 $3.08 $3.09 $2.84 $2.85 $2.85 188,076
2020-08-25 $3.02 $3.16 $2.94 $3.08 $3.08 126,637
2020-08-24 $2.95 $2.99 $2.85 $2.98 $2.98 215,087
2020-08-21 $3.09 $3.12 $2.91 $2.93 $2.93 200,714
2020-08-20 $3.36 $3.42 $3.06 $3.08 $3.08 257,652
2020-08-19 $3.51 $3.51 $3.40 $3.43 $3.43 134,251
2020-08-18 $3.47 $3.48 $3.38 $3.45 $3.45 118,289
2020-08-17 $3.50 $3.53 $3.35 $3.49 $3.49 244,841
2020-08-14 $3.20 $3.50 $3.17 $3.49 $3.49 386,933
2020-08-13 $3.15 $3.23 $3.10 $3.22 $3.22 153,648
2020-08-12 $3.19 $3.30 $3.15 $3.17 $3.17 231,165
2020-08-11 $3.19 $3.29 $3.08 $3.12 $3.12 211,806
2020-08-10 $3.04 $3.14 $3.03 $3.08 $3.08 164,300
2020-08-07 $2.96 $3.08 $2.90 $3.01 $3.01 116,440
2020-08-06 $3.14 $3.14 $2.90 $2.94 $2.94 190,589
2020-08-05 $3.23 $3.25 $3.05 $3.17 $3.17 307,902
2020-08-04 $2.83 $3.23 $2.83 $3.15 $3.15 394,210
2020-08-03 $2.66 $2.84 $2.63 $2.83 $2.83 163,012
2020-07-31 $2.78 $2.78 $2.61 $2.63 $2.63 339,522
2020-07-30 $2.84 $2.84 $2.70 $2.78 $2.78 179,120
2020-07-29 $2.88 $2.92 $2.85 $2.90 $2.90 164,365
2020-07-28 $2.97 $3.04 $2.84 $2.85 $2.85 147,305
2020-07-27 $2.94 $3.04 $2.84 $2.97 $2.97 234,849
2020-07-24 $3.06 $3.17 $2.94 $2.97 $2.97 146,237
2020-07-23 $3.17 $3.20 $3.07 $3.09 $3.09 168,325
2020-07-22 $3.20 $3.28 $3.07 $3.17 $3.17 192,584
2020-07-21 $3.17 $3.35 $3.11 $3.28 $3.28 349,028
2020-07-20 $3.09 $3.19 $3.06 $3.09 $3.09 194,825
2020-07-17 $3.15 $3.31 $3.08 $3.12 $3.12 399,500
2020-07-16 $2.80 $3.06 $2.73 $3.05 $3.05 253,000
2020-07-15 $2.58 $2.79 $2.55 $2.76 $2.76 263,800
2020-07-14 $2.50 $2.55 $2.45 $2.53 $2.53 110,600
2020-07-13 $2.69 $2.69 $2.48 $2.49 $2.49 275,400
2020-07-10 $2.55 $2.64 $2.55 $2.64 $2.64 152,900
2020-07-09 $2.63 $2.64 $2.50 $2.50 $2.50 170,600
2020-07-08 $2.65 $2.67 $2.53 $2.63 $2.63 180,000
2020-07-07 $2.76 $2.78 $2.64 $2.65 $2.65 257,500
2020-07-06 $3.00 $3.00 $2.77 $2.78 $2.78 159,600
2020-07-02 $2.92 $2.96 $2.75 $2.94 $2.94 179,200
2020-07-01 $2.96 $3.03 $2.77 $2.86 $2.86 179,400
2020-06-30 $2.87 $2.96 $2.78 $2.84 $2.84 182,600
2020-06-29 $2.91 $3.02 $2.79 $2.91 $2.91 177,400
2020-06-26 $3.03 $3.05 $2.73 $2.77 $2.77 601,515
2020-06-25 $2.89 $3.17 $2.75 $3.04 $3.04 478,613
2020-06-24 $2.90 $2.90 $2.63 $2.65 $2.65 244,480
2020-06-23 $2.93 $3.03 $2.90 $2.93 $2.93 204,291
2020-06-22 $2.91 $2.92 $2.81 $2.89 $2.89 172,385
2020-06-19 $2.99 $3.09 $2.91 $2.96 $2.96 231,473
2020-06-18 $2.87 $2.99 $2.83 $2.89 $2.89 122,282
2020-06-17 $3.09 $3.16 $2.91 $2.91 $2.91 191,846
2020-06-16 $3.32 $3.32 $3.08 $3.13 $3.13 160,544
2020-06-15 $2.95 $3.21 $2.81 $3.14 $3.14 211,656
2020-06-12 $3.30 $3.38 $3.02 $3.03 $3.03 311,521
2020-06-11 $3.06 $3.19 $3.05 $3.08 $3.08 402,944
2020-06-10 $3.50 $3.52 $3.34 $3.40 $3.40 210,817
2020-06-09 $3.88 $3.98 $3.51 $3.57 $3.57 329,797
2020-06-08 $3.50 $4.00 $3.28 $3.99 $3.99 691,000
2020-06-05 $3.26 $3.50 $3.26 $3.42 $3.42 440,293
2020-06-04 $3.03 $3.14 $3.02 $3.11 $3.11 293,692
2020-06-03 $2.93 $3.05 $2.92 $3.04 $3.04 244,728
2020-06-02 $3.00 $3.04 $2.86 $2.92 $2.92 193,835
2020-06-01 $2.98 $3.04 $2.86 $2.91 $2.91 179,954
2020-05-29 $2.92 $3.01 $2.70 $2.98 $2.98 290,752
2020-05-28 $3.19 $3.19 $2.83 $2.90 $2.90 264,929
2020-05-27 $2.89 $3.13 $2.77 $3.06 $3.06 205,136
2020-05-26 $2.78 $2.88 $2.70 $2.82 $2.82 229,298
2020-05-22 $2.66 $2.67 $2.53 $2.61 $2.61 180,259
2020-05-21 $2.69 $2.83 $2.62 $2.73 $2.73 244,291
2020-05-20 $2.35 $2.60 $2.34 $2.60 $2.60 314,197
2020-05-19 $2.33 $2.42 $2.24 $2.26 $2.26 195,073
2020-05-18 $2.21 $2.35 $2.15 $2.30 $2.30 398,976
2020-05-15 $1.96 $2.10 $1.91 $2.03 $2.03 122,104
2020-05-14 $1.95 $2.09 $1.80 $1.94 $1.94 169,518
2020-05-13 $2.20 $2.20 $1.93 $1.97 $1.97 295,030
2020-05-12 $2.23 $2.27 $2.12 $2.14 $2.14 285,927
2020-05-11 $2.25 $2.30 $2.20 $2.24 $2.24 296,432
2020-05-08 $2.30 $2.45 $2.25 $2.29 $2.29 201,172
2020-05-07 $2.28 $2.45 $2.22 $2.27 $2.27 273,413
2020-05-06 $2.34 $2.37 $2.10 $2.17 $2.17 177,832
2020-05-05 $2.46 $2.48 $2.25 $2.34 $2.34 275,294
2020-05-04 $2.16 $2.35 $2.10 $2.31 $2.31 126,018
2020-05-01 $2.27 $2.27 $2.00 $2.16 $2.16 188,274
2020-04-30 $2.43 $2.47 $2.21 $2.31 $2.31 209,206
2020-04-29 $2.10 $2.46 $2.10 $2.43 $2.43 395,964
2020-04-28 $1.95 $2.05 $1.90 $2.02 $2.02 232,517
2020-04-27 $1.88 $1.92 $1.72 $1.89 $1.89 232,144
2020-04-24 $1.85 $1.96 $1.77 $1.86 $1.86 239,634
2020-04-23 $1.74 $1.85 $1.68 $1.80 $1.80 376,486
2020-04-22 $1.80 $1.80 $1.61 $1.69 $1.69 282,173
2020-04-21 $1.58 $1.73 $1.44 $1.68 $1.68 272,709
2020-04-20 $1.65 $1.68 $1.52 $1.60 $1.60 384,484
2020-04-17 $1.73 $1.73 $1.61 $1.67 $1.67 300,070
2020-04-16 $1.81 $1.81 $1.66 $1.67 $1.67 149,504
2020-04-15 $1.80 $1.82 $1.66 $1.81 $1.81 265,931
2020-04-14 $1.85 $1.93 $1.76 $1.89 $1.89 347,041
2020-04-13 $1.94 $2.00 $1.81 $1.85 $1.85 259,185
2020-04-09 $1.98 $2.07 $1.75 $1.82 $1.82 534,512
2020-04-08 $1.70 $1.91 $1.67 $1.83 $1.83 296,890
2020-04-07 $1.78 $1.98 $1.60 $1.65 $1.65 509,483
2020-04-06 $1.78 $1.78 $1.69 $1.75 $1.75 288,110
2020-04-03 $1.80 $1.80 $1.55 $1.66 $1.66 478,374
2020-04-02 $1.71 $1.96 $1.60 $1.73 $1.73 542,018
2020-04-01 $1.63 $1.66 $1.52 $1.56 $1.56 234,254
2020-03-31 $1.86 $1.87 $1.70 $1.76 $1.76 250,126
2020-03-30 $2.00 $2.00 $1.75 $1.77 $1.77 499,353
2020-03-27 $2.20 $2.28 $1.99 $2.01 $2.01 244,457
2020-03-26 $2.27 $2.33 $1.97 $2.32 $2.32 438,378
2020-03-25 $2.32 $2.35 $2.03 $2.22 $2.22 373,152
2020-03-24 $1.85 $2.15 $1.82 $2.15 $2.15 382,931
2020-03-23 $1.91 $1.94 $1.72 $1.74 $1.74 328,630
2020-03-20 $2.34 $2.35 $1.80 $1.81 $1.81 447,141
2020-03-19 $2.02 $2.27 $2.00 $2.23 $2.23 364,530
2020-03-18 $1.77 $2.00 $1.71 $1.99 $1.99 290,993
2020-03-17 $1.95 $2.09 $1.83 $1.92 $1.92 396,626
2020-03-16 $2.07 $2.15 $1.80 $1.87 $1.87 345,903
2020-03-13 $1.99 $2.25 $1.88 $2.25 $2.25 512,180
2020-03-12 $2.21 $2.21 $1.66 $1.85 $1.85 572,480
2020-03-11 $2.68 $2.68 $2.28 $2.37 $2.37 463,118
2020-03-10 $2.71 $2.86 $2.25 $2.79 $2.79 555,258
2020-03-09 $2.63 $2.63 $2.01 $2.48 $2.48 1,044,605
2020-03-06 $3.67 $3.78 $3.40 $3.44 $3.44 387,284
2020-03-05 $4.01 $4.07 $3.79 $3.82 $3.82 232,196
2020-03-04 $4.04 $4.20 $3.90 $4.13 $4.13 163,713
2020-03-03 $4.29 $4.30 $3.91 $3.96 $3.96 136,823
2020-03-02 $3.97 $4.23 $3.81 $4.22 $4.22 199,730
2020-02-28 $3.99 $4.01 $3.79 $3.85 $3.85 299,516
2020-02-27 $4.14 $4.19 $3.78 $4.15 $4.15 284,463
2020-02-26 $4.57 $4.57 $4.27 $4.31 $4.31 169,166
2020-02-25 $4.56 $4.61 $4.44 $4.57 $4.57 287,332
2020-02-24 $4.56 $4.56 $4.26 $4.48 $4.48 312,161
2020-02-21 $4.70 $4.79 $4.43 $4.74 $4.74 284,248
2020-02-20 $4.75 $4.97 $4.71 $4.75 $4.75 152,423
2020-02-19 $4.45 $4.75 $4.45 $4.69 $4.69 286,914
2020-02-18 $4.38 $4.42 $4.27 $4.38 $4.38 144,817
2020-02-14 $4.55 $4.58 $4.36 $4.41 $4.41 155,786
2020-02-13 $4.59 $4.65 $4.48 $4.53 $4.53 103,249
2020-02-12 $4.63 $4.68 $4.44 $4.58 $4.58 242,314
2020-02-11 $4.52 $4.66 $4.50 $4.52 $4.52 199,297
2020-02-10 $4.57 $4.65 $4.37 $4.45 $4.45 259,760
2020-02-07 $4.81 $4.88 $4.48 $4.51 $4.51 201,486
2020-02-06 $5.14 $5.16 $4.85 $4.88 $4.88 207,395
2020-02-05 $4.87 $5.15 $4.87 $5.14 $5.14 362,995
2020-02-04 $4.65 $4.84 $4.65 $4.69 $4.69 226,067
2020-02-03 $5.00 $5.11 $4.56 $4.59 $4.59 343,663
2020-01-31 $5.23 $5.23 $4.94 $5.00 $5.00 223,144
2020-01-30 $4.53 $5.18 $4.53 $5.15 $5.15 221,865
2020-01-29 $4.74 $4.74 $4.53 $4.62 $4.62 157,670
2020-01-28 $4.61 $4.72 $4.52 $4.70 $4.70 130,068
2020-01-27 $4.62 $4.74 $4.55 $4.57 $4.57 191,164
2020-01-24 $4.89 $4.95 $4.70 $4.75 $4.75 140,101
2020-01-23 $5.01 $5.05 $4.76 $4.90 $4.90 313,223
2020-01-22 $5.24 $5.28 $5.08 $5.11 $5.11 192,179
2020-01-21 $5.37 $5.43 $5.21 $5.27 $5.27 208,287
2020-01-17 $5.63 $5.64 $5.34 $5.46 $5.46 210,259
2020-01-16 $5.38 $5.87 $5.38 $5.56 $5.56 195,427
2020-01-15 $5.45 $5.51 $5.23 $5.36 $5.36 175,046
2020-01-14 $5.75 $5.75 $5.31 $5.45 $5.45 343,851
2020-01-13 $6.08 $6.10 $5.75 $5.78 $5.78 284,431
2020-01-10 $6.31 $6.36 $5.98 $6.05 $6.05 334,805
2020-01-09 $6.48 $6.48 $6.11 $6.29 $6.29 299,517
2020-01-08 $7.13 $7.17 $6.25 $6.25 $6.25 353,145
2020-01-07 $6.70 $7.23 $6.66 $6.95 $6.95 454,454
2020-01-06 $6.42 $6.73 $6.37 $6.61 $6.61 310,654
2020-01-03 $6.23 $6.40 $6.15 $6.31 $6.31 204,580
2020-01-02 $6.39 $6.41 $6.01 $6.18 $6.18 168,137
2019-12-31 $5.90 $6.43 $5.86 $6.33 $6.33 184,369
2019-12-30 $6.39 $6.39 $5.92 $5.94 $5.94 259,495
2019-12-27 $6.60 $6.60 $6.36 $6.39 $6.39 86,393
2019-12-26 $6.63 $6.79 $6.51 $6.56 $6.56 119,143
2019-12-24 $6.65 $6.84 $6.55 $6.58 $6.58 118,138
2019-12-23 $6.46 $6.68 $6.39 $6.59 $6.59 390,243
2019-12-20 $6.40 $6.48 $6.19 $6.41 $6.41 351,805
2019-12-19 $6.15 $6.33 $6.10 $6.32 $6.32 127,711
2019-12-18 $5.97 $6.25 $5.97 $6.15 $6.15 113,234
2019-12-17 $5.84 $6.01 $5.84 $6.00 $6.00 217,306
2019-12-16 $5.80 $6.03 $5.78 $5.84 $5.84 240,670
2019-12-13 $5.72 $5.87 $5.52 $5.71 $5.71 173,466
2019-12-12 $5.43 $5.74 $5.42 $5.72 $5.72 134,925
2019-12-11 $5.48 $5.54 $5.32 $5.46 $5.46 93,503
2019-12-10 $5.23 $5.47 $5.19 $5.46 $5.46 153,043
2019-12-09 $5.17 $5.27 $5.10 $5.22 $5.22 91,836
2019-12-06 $4.77 $5.21 $4.72 $5.19 $5.19 161,869
2019-12-05 $4.88 $4.93 $4.68 $4.74 $4.74 137,298
2019-12-04 $4.38 $4.81 $4.36 $4.77 $4.77 167,339
2019-12-03 $4.15 $4.34 $4.08 $4.31 $4.31 105,595
2019-12-02 $4.55 $4.59 $4.15 $4.17 $4.17 184,395
2019-11-29 $4.48 $4.50 $4.32 $4.47 $4.47 48,234
2019-11-27 $4.33 $4.50 $4.31 $4.49 $4.49 120,001
2019-11-26 $4.36 $4.40 $4.28 $4.28 $4.28 198,912
2019-11-25 $4.44 $4.45 $4.21 $4.35 $4.35 239,246
2019-11-22 $4.42 $4.58 $4.36 $4.46 $4.46 119,718
2019-11-21 $4.52 $4.62 $4.34 $4.41 $4.41 137,708
2019-11-20 $4.76 $4.92 $4.51 $4.51 $4.51 375,222
2019-11-19 $5.26 $5.28 $4.75 $4.77 $4.77 197,534
2019-11-18 $5.72 $5.74 $5.25 $5.26 $5.26 503,054
2019-11-15 $5.63 $5.86 $5.62 $5.72 $5.72 165,962
2019-11-14 $5.59 $5.84 $5.56 $5.58 $5.58 234,676
2019-11-13 $5.40 $5.80 $5.40 $5.59 $5.59 217,618
2019-11-12 $5.61 $5.64 $5.42 $5.48 $5.48 270,710
2019-11-11 $5.50 $5.68 $5.41 $5.60 $5.60 212,586
2019-11-08 $5.40 $5.68 $5.29 $5.65 $5.65 228,191
2019-11-07 $4.64 $5.48 $4.55 $5.45 $5.45 547,868
2019-11-06 $4.77 $4.90 $4.51 $4.53 $4.53 125,173
2019-11-05 $4.53 $4.85 $4.52 $4.81 $4.81 235,910
2019-11-04 $4.19 $4.55 $4.19 $4.51 $4.51 135,961
2019-11-01 $3.94 $4.15 $3.94 $4.10 $4.10 82,989
2019-10-31 $3.90 $3.96 $3.77 $3.88 $3.88 121,334
2019-10-30 $4.08 $4.13 $3.84 $3.93 $3.93 94,374
2019-10-29 $4.11 $4.24 $4.05 $4.08 $4.08 140,110
2019-10-28 $4.05 $4.18 $4.05 $4.13 $4.13 198,981
2019-10-25 $3.93 $4.08 $3.88 $4.03 $4.03 67,387
2019-10-24 $3.92 $3.99 $3.77 $3.93 $3.93 154,315
2019-10-23 $3.82 $4.03 $3.70 $3.90 $3.90 161,182
2019-10-22 $3.48 $3.91 $3.43 $3.82 $3.82 173,196
2019-10-21 $3.31 $3.45 $3.28 $3.44 $3.44 118,516
2019-10-18 $3.48 $3.48 $3.26 $3.31 $3.31 97,707
2019-10-17 $3.32 $3.48 $3.32 $3.48 $3.48 83,185
2019-10-16 $3.28 $3.40 $3.25 $3.32 $3.32 65,329
2019-10-15 $3.42 $3.44 $3.26 $3.30 $3.30 180,603
2019-10-14 $3.72 $3.72 $3.42 $3.43 $3.43 135,459
2019-10-11 $3.66 $3.87 $3.61 $3.77 $3.77 137,704
2019-10-10 $3.46 $3.67 $3.46 $3.60 $3.60 188,028
2019-10-09 $3.60 $3.65 $3.46 $3.60 $3.60 322,517
2019-10-08 $3.50 $3.59 $3.41 $3.52 $3.52 214,291
2019-10-07 $3.43 $3.55 $3.33 $3.53 $3.53 145,302
2019-10-04 $3.29 $3.45 $3.24 $3.43 $3.43 246,702
2019-10-03 $3.21 $3.31 $3.15 $3.28 $3.28 103,325
2019-10-02 $3.25 $3.36 $3.13 $3.26 $3.26 109,959
2019-10-01 $3.25 $3.47 $3.21 $3.25 $3.25 152,817
2019-09-30 $3.37 $3.37 $3.10 $3.25 $3.25 307,934
2019-09-27 $3.41 $3.50 $3.33 $3.38 $3.38 94,283
2019-09-26 $3.71 $3.71 $3.38 $3.45 $3.45 140,382
2019-09-25 $3.78 $3.83 $3.71 $3.75 $3.75 83,794
2019-09-24 $4.08 $4.08 $3.71 $3.81 $3.81 377,510
2019-09-23 $4.27 $4.29 $4.04 $4.08 $4.08 160,624
2019-09-20 $4.14 $4.27 $4.02 $4.26 $4.26 249,192
2019-09-19 $4.22 $4.31 $4.07 $4.13 $4.13 192,348
2019-09-18 $4.36 $4.40 $4.09 $4.22 $4.22 313,633
2019-09-17 $4.06 $4.80 $3.90 $4.38 $4.38 1,217,725
2019-09-16 $4.22 $4.36 $4.00 $4.09 $4.09 271,998
2019-09-13 $3.70 $3.82 $3.63 $3.79 $3.79 115,028
2019-09-12 $3.69 $3.74 $3.56 $3.65 $3.65 248,355
2019-09-11 $3.86 $3.95 $3.70 $3.80 $3.80 99,352
2019-09-10 $3.77 $4.03 $3.72 $3.81 $3.81 126,364
2019-09-09 $3.50 $3.74 $3.45 $3.74 $3.74 142,853
2019-09-06 $3.50 $3.55 $3.32 $3.43 $3.43 87,545
2019-09-05 $3.42 $3.57 $3.38 $3.53 $3.53 99,426
2019-09-04 $3.32 $3.42 $3.21 $3.35 $3.35 116,994
2019-09-03 $3.34 $3.38 $3.11 $3.24 $3.24 200,545
2019-08-30 $3.53 $3.53 $3.32 $3.44 $3.44 106,034
2019-08-29 $3.48 $3.69 $3.48 $3.54 $3.54 189,830
2019-08-28 $3.20 $3.47 $3.17 $3.41 $3.41 168,832
2019-08-27 $3.21 $3.30 $3.00 $3.12 $3.12 262,373
2019-08-26 $3.22 $3.32 $3.15 $3.21 $3.21 182,760
2019-08-23 $3.37 $3.44 $3.19 $3.19 $3.19 184,707
2019-08-22 $3.51 $3.59 $3.38 $3.46 $3.46 134,464
2019-08-21 $3.63 $3.69 $3.39 $3.51 $3.51 174,598
2019-08-20 $3.48 $3.61 $3.33 $3.55 $3.55 284,066
2019-08-19 $3.39 $3.55 $3.30 $3.49 $3.49 324,190
2019-08-16 $3.39 $3.45 $3.28 $3.30 $3.30 481,329
2019-08-15 $3.51 $3.52 $3.30 $3.38 $3.38 134,317
2019-08-14 $3.56 $3.58 $3.42 $3.51 $3.51 164,343
2019-08-13 $3.86 $4.04 $3.69 $3.74 $3.74 301,688
2019-08-12 $4.12 $4.12 $3.79 $3.87 $3.87 173,029
2019-08-09 $4.09 $4.35 $4.01 $4.04 $4.04 234,175
2019-08-08 $3.80 $4.08 $3.75 $4.08 $4.08 267,268
2019-08-07 $3.50 $3.86 $3.48 $3.77 $3.77 355,753
2019-08-06 $3.63 $3.70 $3.43 $3.57 $3.57 193,737
2019-08-05 $3.78 $3.78 $3.51 $3.61 $3.61 266,019
2019-08-02 $3.94 $4.05 $3.75 $3.79 $3.79 177,839
2019-08-01 $4.30 $4.30 $3.80 $3.93 $3.93 271,602
2019-07-31 $4.29 $4.54 $4.28 $4.38 $4.38 302,642
2019-07-30 $4.02 $4.37 $3.98 $4.28 $4.28 481,473
2019-07-29 $4.39 $4.42 $3.93 $4.02 $4.02 252,108
2019-07-26 $4.35 $4.43 $4.21 $4.39 $4.39 214,193
2019-07-25 $4.70 $4.83 $4.33 $4.34 $4.34 229,915
2019-07-24 $4.63 $4.94 $4.62 $4.70 $4.70 239,125
2019-07-23 $4.73 $4.82 $4.62 $4.65 $4.65 373,923
2019-07-22 $4.81 $4.96 $4.63 $4.74 $4.74 139,272
2019-07-19 $4.75 $4.86 $4.59 $4.78 $4.78 322,318
2019-07-18 $5.19 $5.20 $4.70 $4.77 $4.77 373,121
2019-07-17 $5.54 $5.57 $5.18 $5.20 $5.20 253,651
2019-07-16 $5.95 $5.97 $5.51 $5.56 $5.56 146,998
2019-07-15 $6.20 $6.20 $5.81 $5.94 $5.94 114,750
2019-07-12 $6.25 $6.27 $6.08 $6.19 $6.19 101,870
2019-07-11 $6.55 $6.63 $6.24 $6.25 $6.25 131,698
2019-07-10 $6.46 $6.60 $6.30 $6.51 $6.51 120,606
2019-07-09 $6.50 $6.50 $6.17 $6.33 $6.33 145,634
2019-07-08 $6.50 $6.73 $6.50 $6.55 $6.55 173,675
2019-07-05 $6.52 $6.79 $6.52 $6.64 $6.64 88,851
2019-07-03 $6.53 $6.71 $6.46 $6.52 $6.52 105,356
2019-07-02 $6.21 $6.75 $5.86 $6.46 $6.46 612,204
2019-07-01 $6.24 $6.34 $6.10 $6.20 $6.20 84,172
2019-06-28 $6.09 $6.21 $6.05 $6.12 $6.12 145,851
2019-06-27 $5.69 $6.20 $5.69 $6.09 $6.09 120,885
2019-06-26 $5.61 $5.78 $5.61 $5.65 $5.65 270,321
2019-06-25 $5.49 $5.60 $5.43 $5.52 $5.52 80,999
2019-06-24 $5.62 $5.75 $5.41 $5.48 $5.48 78,873
2019-06-21 $5.75 $5.93 $5.51 $5.59 $5.59 121,005
2019-06-20 $5.78 $5.93 $5.68 $5.76 $5.76 92,759
2019-06-19 $5.86 $5.91 $5.56 $5.65 $5.65 71,538
2019-06-18 $5.82 $6.05 $5.71 $5.87 $5.87 73,977
2019-06-17 $5.50 $5.75 $5.40 $5.74 $5.74 82,371
2019-06-14 $5.35 $5.56 $5.31 $5.51 $5.51 133,144
2019-06-13 $5.32 $5.39 $5.24 $5.35 $5.35 80,148
2019-06-12 $5.38 $5.38 $5.19 $5.23 $5.23 35,113
2019-06-11 $5.56 $5.62 $5.42 $5.47 $5.47 47,495
2019-06-10 $5.62 $5.75 $5.47 $5.48 $5.48 50,966
2019-06-07 $5.26 $5.67 $5.24 $5.62 $5.62 90,230
2019-06-06 $5.26 $5.35 $5.07 $5.24 $5.24 591,045
2019-06-05 $5.68 $5.78 $5.24 $5.28 $5.28 230,858
2019-06-04 $5.65 $5.68 $5.41 $5.67 $5.67 183,938
2019-06-03 $5.56 $5.74 $5.47 $5.58 $5.58 192,062
2019-05-31 $5.61 $5.81 $5.43 $5.47 $5.47 95,283
2019-05-30 $5.97 $6.17 $5.68 $5.77 $5.77 138,653
2019-05-29 $6.18 $6.20 $5.86 $5.94 $5.94 253,791
2019-05-28 $6.73 $6.76 $6.18 $6.25 $6.25 136,304
2019-05-24 $6.75 $6.75 $6.64 $6.72 $6.72 59,210
2019-05-23 $7.10 $7.17 $6.57 $6.73 $6.73 94,722
2019-05-22 $7.37 $7.37 $7.03 $7.30 $7.30 127,171
2019-05-21 $7.31 $7.49 $7.25 $7.45 $7.45 82,959
2019-05-20 $7.24 $7.32 $7.22 $7.28 $7.28 109,525
2019-05-17 $7.47 $7.64 $7.26 $7.30 $7.30 151,382
2019-05-16 $7.62 $7.73 $7.46 $7.57 $7.57 65,963
2019-05-15 $7.33 $7.60 $7.31 $7.56 $7.56 51,822
2019-05-14 $7.21 $7.60 $7.18 $7.39 $7.39 156,790
2019-05-13 $7.19 $7.21 $6.99 $7.15 $7.15 109,985
2019-05-10 $6.86 $7.23 $6.73 $7.19 $7.19 106,847
2019-05-09 $6.83 $7.08 $6.72 $6.87 $6.87 118,449
2019-05-08 $6.69 $7.05 $6.61 $6.90 $6.90 68,117
2019-05-07 $6.75 $6.87 $6.65 $6.70 $6.70 88,490
2019-05-06 $6.22 $6.99 $6.15 $6.87 $6.87 130,611
2019-05-03 $6.42 $6.48 $6.25 $6.34 $6.34 105,031
2019-05-02 $6.20 $6.45 $6.01 $6.35 $6.35 211,448
2019-05-01 $6.68 $6.74 $6.21 $6.29 $6.29 170,207
2019-04-30 $7.08 $7.08 $6.65 $6.70 $6.70 87,583
2019-04-29 $7.04 $7.04 $6.77 $6.95 $6.95 114,281
2019-04-26 $7.29 $7.29 $6.98 $7.00 $7.00 80,997
2019-04-25 $7.41 $7.47 $7.22 $7.34 $7.34 95,761
2019-04-24 $7.90 $7.94 $7.39 $7.43 $7.43 166,189
2019-04-23 $7.56 $7.87 $7.34 $7.83 $7.83 155,737
2019-04-22 $7.49 $7.55 $7.36 $7.52 $7.52 97,339
2019-04-18 $6.96 $7.24 $6.96 $7.21 $7.21 66,443
2019-04-17 $7.09 $7.29 $6.90 $6.94 $6.94 78,238
2019-04-16 $7.38 $7.38 $7.04 $7.06 $7.06 111,661
2019-04-15 $7.46 $7.55 $7.28 $7.30 $7.30 77,699
2019-04-12 $7.62 $7.93 $7.35 $7.48 $7.48 214,591
2019-04-11 $7.44 $7.50 $7.28 $7.34 $7.34 60,864
2019-04-10 $7.61 $7.61 $7.40 $7.50 $7.50 59,183
2019-04-09 $7.40 $7.65 $7.29 $7.59 $7.59 206,611
2019-04-08 $6.82 $7.46 $6.82 $7.42 $7.42 162,520
2019-04-05 $6.90 $6.97 $6.73 $6.83 $6.83 124,593
2019-04-04 $6.77 $7.03 $6.63 $6.88 $6.88 52,666
2019-04-03 $7.10 $7.11 $6.71 $6.76 $6.76 47,766
2019-04-02 $7.30 $7.30 $6.99 $7.03 $7.03 80,746
2019-04-01 $7.17 $7.36 $7.09 $7.27 $7.27 123,375
2019-03-29 $7.21 $7.30 $7.00 $7.08 $7.08 55,171
2019-03-28 $6.83 $7.20 $6.83 $7.11 $7.11 69,794
2019-03-27 $6.92 $6.98 $6.66 $6.88 $6.88 58,249
2019-03-26 $6.85 $7.00 $6.65 $6.96 $6.96 81,708
2019-03-25 $6.54 $6.76 $6.32 $6.74 $6.74 71,118
2019-03-22 $7.04 $7.04 $6.55 $6.63 $6.63 83,645
2019-03-21 $7.13 $7.30 $6.96 $7.16 $7.16 72,041
2019-03-20 $6.86 $7.29 $6.74 $7.18 $7.18 90,854
2019-03-19 $7.16 $7.20 $6.84 $6.87 $6.87 73,610
2019-03-18 $6.85 $7.13 $6.73 $7.10 $7.10 187,730
2019-03-15 $6.64 $6.95 $6.54 $6.83 $6.83 178,326
2019-03-14 $6.96 $6.97 $6.63 $6.65 $6.65 72,309
2019-03-13 $6.71 $7.00 $6.50 $6.96 $6.96 276,633
2019-03-12 $6.48 $6.76 $6.48 $6.71 $6.71 60,880
2019-03-11 $6.24 $6.44 $6.20 $6.42 $6.42 55,857
2019-03-08 $6.25 $6.25 $5.96 $6.22 $6.22 66,273
2019-03-07 $6.39 $6.41 $6.20 $6.37 $6.37 67,054
2019-03-06 $6.73 $6.73 $6.35 $6.40 $6.40 58,338
2019-03-05 $6.83 $6.86 $6.60 $6.77 $6.77 61,344
2019-03-04 $6.74 $7.01 $6.55 $6.81 $6.81 106,412
2019-03-01 $6.65 $6.75 $6.54 $6.70 $6.70 100,108
2019-02-28 $6.73 $6.73 $6.48 $6.59 $6.59 104,286
2019-02-27 $6.79 $6.93 $6.57 $6.68 $6.68 171,967
2019-02-26 $6.90 $7.05 $6.61 $6.65 $6.65 110,681
2019-02-25 $7.10 $7.28 $6.93 $7.00 $7.00 78,861
2019-02-22 $7.38 $7.52 $6.86 $7.15 $7.15 151,683
2019-02-21 $7.58 $7.62 $7.23 $7.30 $7.30 380,248
2019-02-20 $7.04 $7.66 $7.01 $7.57 $7.57 367,677
2019-02-19 $6.69 $7.13 $6.69 $7.10 $7.10 176,586
2019-02-15 $6.18 $6.79 $6.18 $6.69 $6.69 166,433
2019-02-14 $6.06 $6.15 $6.01 $6.10 $6.10 175,282
2019-02-13 $5.92 $6.17 $5.92 $6.08 $6.08 176,407
2019-02-12 $5.90 $6.10 $5.85 $5.89 $5.89 92,354
2019-02-11 $5.73 $5.84 $5.56 $5.78 $5.78 121,603
2019-02-08 $5.88 $5.90 $5.69 $5.71 $5.71 96,412
2019-02-07 $6.00 $6.03 $5.78 $5.89 $5.89 164,627
2019-02-06 $6.01 $6.10 $5.92 $6.01 $6.01 71,934
2019-02-05 $6.20 $6.33 $6.03 $6.05 $6.05 85,993
2019-02-04 $6.06 $6.26 $5.97 $6.26 $6.26 102,750
2019-02-01 $6.04 $6.25 $6.04 $6.11 $6.11 114,183
2019-01-31 $6.27 $6.33 $5.97 $6.03 $6.03 139,968
2019-01-30 $6.32 $6.32 $6.13 $6.23 $6.23 122,024
2019-01-29 $6.39 $6.47 $6.25 $6.26 $6.26 160,378
2019-01-28 $6.27 $6.46 $6.23 $6.40 $6.40 246,307
2019-01-25 $6.02 $6.48 $6.02 $6.40 $6.40 244,508
2019-01-24 $6.02 $6.03 $5.85 $6.02 $6.02 141,891
2019-01-23 $6.25 $6.39 $5.80 $6.03 $6.03 192,612
2019-01-22 $6.47 $6.51 $6.08 $6.22 $6.22 372,037
2019-01-18 $5.81 $6.64 $5.77 $6.63 $6.63 570,646
2019-01-17 $6.29 $6.43 $5.01 $5.73 $5.73 808,186
2019-01-16 $6.53 $6.83 $6.53 $6.77 $6.77 127,867
2019-01-15 $6.49 $6.64 $6.45 $6.56 $6.56 87,324
2019-01-14 $6.26 $6.55 $6.26 $6.41 $6.41 126,781
2019-01-11 $6.30 $6.42 $6.28 $6.35 $6.35 144,620
2019-01-10 $6.18 $6.42 $6.15 $6.33 $6.33 160,674
2019-01-09 $6.12 $6.46 $6.06 $6.30 $6.30 335,195
2019-01-08 $5.80 $5.98 $5.72 $5.97 $5.97 188,961
2019-01-07 $5.27 $5.80 $5.16 $5.71 $5.71 256,989
2019-01-04 $4.93 $5.35 $4.88 $5.22 $5.22 148,780
2019-01-03 $4.78 $4.96 $4.64 $4.80 $4.80 185,756
2019-01-02 $4.43 $4.88 $4.39 $4.80 $4.80 218,118
2018-12-31 $4.64 $4.64 $4.27 $4.52 $4.52 347,955
2018-12-28 $4.86 $4.91 $4.58 $4.59 $4.59 247,072
2018-12-27 $4.40 $4.91 $4.40 $4.90 $4.90 409,101
2018-12-26 $4.50 $4.56 $4.21 $4.54 $4.54 683,394
2018-12-24 $4.64 $4.66 $4.34 $4.36 $4.36 139,265
2018-12-21 $4.83 $4.87 $4.57 $4.61 $4.61 269,096
2018-12-20 $4.93 $5.07 $4.83 $4.85 $4.85 315,990
2018-12-19 $5.18 $5.32 $4.95 $4.99 $4.99 266,661
2018-12-18 $5.57 $5.57 $5.09 $5.14 $5.14 296,689
2018-12-17 $5.92 $5.93 $5.54 $5.57 $5.57 310,444
2018-12-14 $5.97 $6.08 $5.88 $5.92 $5.92 150,060
2018-12-13 $6.08 $6.21 $5.98 $6.04 $6.04 119,410
2018-12-12 $6.27 $6.40 $6.07 $6.10 $6.10 165,632
2018-12-11 $6.04 $6.36 $5.96 $6.14 $6.14 261,033
2018-12-10 $6.71 $6.73 $5.86 $5.96 $5.96 241,003
2018-12-07 $6.91 $7.16 $6.76 $6.79 $6.79 113,824
2018-12-06 $6.83 $6.84 $6.58 $6.73 $6.73 121,595
2018-12-04 $7.38 $7.43 $6.93 $6.94 $6.94 126,227
2018-12-03 $7.03 $7.49 $6.87 $7.43 $7.43 221,702
2018-11-30 $6.81 $6.92 $6.62 $6.87 $6.87 111,112
2018-11-29 $6.98 $7.00 $6.83 $6.86 $6.86 181,480
2018-11-28 $6.88 $7.08 $6.85 $6.91 $6.91 192,912
2018-11-27 $7.38 $7.48 $6.76 $6.88 $6.88 377,098
2018-11-26 $7.39 $7.53 $7.25 $7.45 $7.45 86,184
2018-11-23 $7.27 $7.52 $7.20 $7.37 $7.37 55,895
2018-11-21 $7.36 $7.78 $7.36 $7.63 $7.63 61,333
2018-11-20 $7.41 $7.52 $7.16 $7.31 $7.31 104,556
2018-11-19 $7.38 $7.64 $7.20 $7.58 $7.58 121,331
2018-11-16 $7.78 $7.82 $7.35 $7.40 $7.40 112,851
2018-11-15 $7.25 $7.81 $7.25 $7.77 $7.77 135,703
2018-11-14 $7.81 $7.81 $7.41 $7.44 $7.44 121,489
2018-11-13 $7.71 $7.90 $7.53 $7.57 $7.57 136,790
2018-11-12 $7.96 $8.05 $7.74 $7.74 $7.74 148,796
2018-11-09 $7.83 $8.12 $7.79 $7.92 $7.92 114,453
2018-11-08 $8.30 $8.42 $7.83 $7.96 $7.96 132,464
2018-11-07 $8.19 $8.41 $8.06 $8.36 $8.36 54,518
2018-11-06 $8.01 $8.16 $7.87 $8.09 $8.09 86,315
2018-11-05 $7.89 $8.09 $7.83 $8.00 $8.00 178,077
2018-11-02 $8.27 $8.35 $7.79 $7.99 $7.99 143,635
2018-11-01 $8.28 $8.62 $8.20 $8.23 $8.23 154,148
2018-10-31 $8.43 $8.48 $8.14 $8.23 $8.23 145,881
2018-10-30 $8.48 $8.50 $8.21 $8.35 $8.35 142,060
2018-10-29 $8.75 $9.07 $8.45 $8.58 $8.58 143,782
2018-10-26 $8.70 $8.88 $8.46 $8.68 $8.68 82,397
2018-10-25 $8.68 $8.86 $8.42 $8.81 $8.81 123,425
2018-10-24 $9.38 $9.44 $8.55 $8.59 $8.59 140,742
2018-10-23 $9.49 $9.68 $9.16 $9.49 $9.49 118,254
2018-10-22 $9.57 $9.77 $9.37 $9.63 $9.63 160,072
2018-10-19 $9.48 $10.15 $9.37 $9.41 $9.41 262,037
2018-10-18 $9.31 $9.83 $8.90 $9.43 $9.43 238,422
2018-10-17 $9.73 $9.73 $9.16 $9.38 $9.38 80,535
2018-10-16 $9.43 $9.77 $9.15 $9.75 $9.75 97,139
2018-10-15 $8.97 $9.36 $8.84 $9.30 $9.30 84,912
2018-10-12 $8.90 $9.15 $8.72 $8.96 $8.96 99,516
2018-10-11 $9.07 $9.19 $8.80 $8.83 $8.83 90,779
2018-10-10 $9.99 $10.09 $9.18 $9.19 $9.19 150,476
2018-10-09 $9.45 $10.19 $9.24 $9.98 $9.98 224,940
2018-10-08 $9.10 $9.51 $8.96 $9.35 $9.35 114,414
2018-10-05 $9.10 $9.13 $8.85 $9.03 $9.03 78,751
2018-10-04 $9.50 $9.64 $9.05 $9.08 $9.08 94,850
2018-10-03 $9.11 $9.55 $9.08 $9.50 $9.50 128,842
2018-10-02 $9.34 $9.36 $9.07 $9.11 $9.11 124,320
2018-10-01 $9.39 $9.57 $9.28 $9.37 $9.37 70,737
2018-09-28 $9.06 $9.50 $8.92 $9.38 $9.38 160,410
2018-09-27 $8.69 $9.14 $8.57 $9.13 $9.13 119,659
2018-09-26 $9.59 $9.61 $8.57 $8.66 $8.66 150,831
2018-09-25 $9.79 $9.84 $9.56 $9.62 $9.62 151,442
2018-09-24 $9.65 $9.79 $9.33 $9.70 $9.70 200,421
2018-09-21 $9.43 $9.72 $9.34 $9.71 $9.71 400,870
2018-09-20 $9.39 $9.49 $9.13 $9.42 $9.42 88,193
2018-09-19 $9.11 $9.46 $9.11 $9.32 $9.32 100,977
2018-09-18 $8.86 $9.17 $8.86 $9.10 $9.10 135,949
2018-09-17 $8.83 $8.98 $8.76 $8.79 $8.79 76,048
2018-09-14 $8.83 $8.99 $8.80 $8.82 $8.82 82,691
2018-09-13 $8.92 $9.04 $8.74 $8.86 $8.86 124,899
2018-09-12 $8.56 $9.07 $8.56 $9.00 $9.00 193,728
2018-09-11 $8.30 $8.51 $8.25 $8.50 $8.50 138,511
2018-09-10 $8.27 $8.33 $8.01 $8.30 $8.30 136,725
2018-09-07 $8.20 $8.31 $8.09 $8.22 $8.22 84,780
2018-09-06 $8.60 $8.65 $8.25 $8.28 $8.28 125,148
2018-09-05 $8.43 $8.66 $8.21 $8.62 $8.62 123,163
2018-09-04 $8.38 $8.55 $8.23 $8.44 $8.44 104,623
2018-08-31 $8.43 $8.48 $8.28 $8.38 $8.38 79,648
2018-08-30 $8.28 $8.55 $8.19 $8.47 $8.47 109,633
2018-08-29 $8.16 $8.30 $8.10 $8.28 $8.28 91,607
2018-08-28 $8.56 $8.56 $8.11 $8.17 $8.17 104,985
2018-08-27 $8.64 $8.81 $8.53 $8.54 $8.54 133,205
2018-08-24 $8.61 $8.73 $8.49 $8.62 $8.62 184,174
2018-08-23 $8.53 $8.67 $8.41 $8.55 $8.55 148,254
2018-08-22 $8.53 $8.65 $8.45 $8.59 $8.59 181,269
2018-08-21 $8.21 $8.70 $8.16 $8.49 $8.49 204,148
2018-08-20 $8.09 $8.11 $7.90 $8.09 $8.09 213,585
2018-08-17 $8.03 $8.14 $7.95 $8.11 $8.11 111,425
2018-08-16 $7.84 $8.11 $7.76 $8.00 $8.00 251,478
2018-08-15 $7.90 $7.97 $7.45 $7.80 $7.80 319,367
2018-08-14 $7.84 $8.00 $7.71 $7.97 $7.97 214,462
2018-08-13 $8.37 $8.37 $7.61 $7.75 $7.75 425,519
2018-08-10 $8.42 $8.53 $8.30 $8.40 $8.40 148,773
2018-08-09 $8.45 $8.49 $8.21 $8.45 $8.45 153,081
2018-08-08 $8.30 $8.57 $8.16 $8.45 $8.45 257,409
2018-08-07 $8.91 $9.11 $8.13 $8.35 $8.35 883,945
2018-08-06 $9.74 $9.81 $9.59 $9.73 $9.73 121,149
2018-08-03 $9.95 $9.95 $9.44 $9.60 $9.60 128,825
2018-08-02 $9.65 $9.95 $9.54 $9.92 $9.92 248,498
2018-08-01 $9.61 $9.81 $9.46 $9.70 $9.70 213,207
2018-07-31 $9.65 $9.77 $9.45 $9.74 $9.74 141,197
2018-07-30 $9.37 $9.71 $9.30 $9.65 $9.65 163,312
2018-07-27 $9.08 $9.29 $9.08 $9.20 $9.20 133,341
2018-07-26 $9.27 $9.34 $9.01 $9.15 $9.15 205,466
2018-07-25 $9.51 $9.60 $9.15 $9.35 $9.35 172,081
2018-07-24 $9.77 $9.87 $9.48 $9.49 $9.49 139,294
2018-07-23 $10.10 $10.12 $9.65 $9.68 $9.68 166,737
2018-07-20 $10.46 $10.46 $10.01 $10.10 $10.10 213,480
2018-07-19 $10.34 $10.63 $10.34 $10.46 $10.46 102,240
2018-07-18 $10.25 $10.36 $10.05 $10.35 $10.35 177,691
2018-07-17 $10.45 $10.53 $10.29 $10.30 $10.30 98,358
2018-07-16 $10.61 $10.65 $10.30 $10.47 $10.47 169,130
2018-07-13 $10.63 $10.82 $10.57 $10.77 $10.77 199,104
2018-07-12 $10.81 $10.86 $10.53 $10.70 $10.70 200,174
2018-07-11 $10.61 $11.00 $10.50 $10.76 $10.76 402,377
2018-07-10 $10.58 $10.98 $10.58 $10.78 $10.78 270,632
2018-07-09 $9.93 $10.77 $9.90 $10.50 $10.50 408,520
2018-07-06 $9.17 $9.76 $9.14 $9.75 $9.75 262,834
2018-07-05 $9.13 $9.23 $8.94 $9.22 $9.22 214,220
2018-07-03 $9.00 $9.24 $8.93 $9.05 $9.05 136,375
2018-07-02 $8.77 $8.95 $8.68 $8.92 $8.92 123,896
2018-06-29 $8.70 $8.87 $8.68 $8.85 $8.85 149,137
2018-06-28 $8.68 $8.80 $8.59 $8.65 $8.65 136,738
2018-06-27 $8.83 $8.94 $8.61 $8.67 $8.67 167,415
2018-06-26 $8.56 $8.80 $8.38 $8.69 $8.69 182,424
2018-06-25 $8.45 $8.56 $8.21 $8.53 $8.53 205,631
2018-06-22 $8.29 $8.52 $8.19 $8.48 $8.48 401,647
2018-06-21 $8.10 $8.22 $7.96 $7.98 $7.98 110,752
2018-06-20 $8.12 $8.21 $7.88 $8.17 $8.17 204,955
2018-06-19 $7.87 $8.23 $7.87 $8.04 $8.04 203,107
2018-06-18 $7.92 $8.29 $7.92 $8.00 $8.00 295,869
2018-06-15 $8.04 $8.09 $7.80 $7.94 $7.94 314,984
2018-06-14 $8.23 $8.28 $8.03 $8.10 $8.10 165,545
2018-06-13 $8.45 $8.47 $8.13 $8.18 $8.18 193,976
2018-06-12 $8.29 $8.67 $8.29 $8.47 $8.47 301,125
2018-06-11 $8.03 $8.34 $8.01 $8.27 $8.27 300,528
2018-06-08 $8.32 $8.32 $8.00 $8.05 $8.05 212,413
2018-06-07 $8.25 $8.49 $8.25 $8.34 $8.34 142,806
2018-06-06 $8.33 $8.38 $8.14 $8.24 $8.24 139,713
2018-06-05 $8.35 $8.59 $8.20 $8.29 $8.29 194,027
2018-06-04 $8.67 $8.67 $8.23 $8.39 $8.39 212,002
2018-06-01 $8.85 $8.85 $8.50 $8.63 $8.63 149,434
2018-05-31 $8.94 $9.19 $8.83 $8.84 $8.84 87,278
2018-05-30 $9.00 $9.18 $8.93 $9.02 $9.02 111,455
2018-05-29 $8.63 $9.02 $8.63 $8.91 $8.91 148,055
2018-05-25 $8.95 $8.96 $8.42 $8.72 $8.72 206,865
2018-05-24 $9.25 $9.28 $8.91 $9.11 $9.11 172,077
2018-05-23 $9.54 $9.63 $9.23 $9.27 $9.27 124,381
2018-05-22 $10.01 $10.17 $9.57 $9.59 $9.59 161,216
2018-05-21 $9.78 $10.09 $9.75 $9.97 $9.97 111,344
2018-05-18 $9.62 $9.78 $9.56 $9.70 $9.70 133,812
2018-05-17 $9.35 $9.75 $9.21 $9.57 $9.57 493,424
2018-05-16 $9.24 $9.35 $9.17 $9.29 $9.29 124,972
2018-05-15 $9.31 $9.42 $9.12 $9.25 $9.25 150,120
2018-05-14 $9.20 $9.33 $9.15 $9.30 $9.30 165,710
2018-05-11 $9.55 $9.57 $9.13 $9.19 $9.19 215,995
2018-05-10 $9.57 $9.68 $9.48 $9.54 $9.54 185,432
2018-05-09 $9.75 $10.13 $9.54 $9.56 $9.56 223,567
2018-05-08 $9.72 $9.72 $9.20 $9.67 $9.67 357,371
2018-05-07 $10.03 $10.03 $9.65 $9.72 $9.72 271,092
2018-05-04 $10.05 $10.18 $9.73 $9.86 $9.86 339,834
2018-05-03 $10.20 $10.20 $9.64 $9.75 $9.75 174,120
2018-05-02 $10.22 $10.58 $10.22 $10.26 $10.26 120,073
2018-05-01 $10.21 $10.43 $10.10 $10.23 $10.23 122,658
2018-04-30 $10.36 $10.51 $10.17 $10.23 $10.23 221,691
2018-04-27 $10.43 $10.48 $10.27 $10.33 $10.33 71,168
2018-04-26 $10.41 $10.49 $10.24 $10.46 $10.46 103,386
2018-04-25 $10.44 $10.57 $10.35 $10.38 $10.38 86,364
2018-04-24 $10.67 $10.80 $10.37 $10.50 $10.50 80,687
2018-04-23 $10.26 $10.65 $10.21 $10.64 $10.64 114,468
2018-04-20 $10.21 $10.42 $10.01 $10.30 $10.30 130,145
2018-04-19 $10.59 $10.69 $10.24 $10.25 $10.25 124,270
2018-04-18 $10.65 $10.85 $10.58 $10.59 $10.59 173,392
2018-04-17 $10.40 $10.61 $10.28 $10.57 $10.57 140,590
2018-04-16 $10.30 $10.48 $10.10 $10.37 $10.37 135,596
2018-04-13 $9.93 $10.37 $9.90 $10.24 $10.24 125,551
2018-04-12 $9.89 $9.96 $9.71 $9.87 $9.87 133,346
2018-04-11 $9.87 $10.03 $9.66 $9.86 $9.86 155,475
2018-04-10 $9.45 $9.98 $9.41 $9.90 $9.90 209,791
2018-04-09 $9.40 $9.57 $9.18 $9.31 $9.31 104,557
2018-04-06 $9.59 $9.65 $9.13 $9.35 $9.35 115,204
2018-04-05 $9.58 $9.83 $9.48 $9.68 $9.68 216,282
2018-04-04 $9.35 $9.59 $9.32 $9.46 $9.46 98,895
2018-04-03 $9.67 $9.67 $9.28 $9.52 $9.52 133,187
2018-04-02 $10.10 $10.18 $9.40 $9.60 $9.60 95,947
2018-03-29 $9.69 $10.15 $9.69 $10.12 $10.12 141,635
2018-03-28 $9.58 $9.83 $9.38 $9.63 $9.63 110,441
2018-03-27 $10.15 $10.15 $9.56 $9.60 $9.60 98,255
2018-03-26 $10.02 $10.17 $9.88 $10.13 $10.13 165,602
2018-03-23 $9.81 $10.22 $9.61 $9.87 $9.87 203,727
2018-03-22 $10.00 $10.08 $9.75 $9.76 $9.76 159,730
2018-03-21 $9.61 $10.35 $9.61 $10.07 $10.07 446,502
2018-03-20 $9.45 $9.99 $9.42 $9.53 $9.53 176,901
2018-03-19 $9.81 $9.93 $9.28 $9.39 $9.39 170,013
2018-03-16 $9.24 $9.82 $9.02 $9.80 $9.80 521,044
2018-03-15 $9.59 $9.91 $9.19 $9.21 $9.21 280,661
2018-03-14 $9.39 $9.50 $9.17 $9.27 $9.27 72,798
2018-03-13 $9.46 $9.49 $9.23 $9.31 $9.31 77,612
2018-03-12 $9.28 $9.42 $9.24 $9.40 $9.40 105,878
2018-03-09 $9.19 $9.40 $9.12 $9.30 $9.30 83,702
2018-03-08 $9.34 $9.36 $9.07 $9.10 $9.10 60,807
2018-03-07 $9.32 $9.51 $9.06 $9.34 $9.34 81,292
2018-03-06 $9.64 $9.71 $9.40 $9.42 $9.42 57,191
2018-03-05 $9.44 $9.74 $9.39 $9.58 $9.58 53,432
2018-03-02 $9.11 $9.52 $9.02 $9.49 $9.49 62,724
2018-03-01 $9.18 $9.34 $9.03 $9.19 $9.19 111,798
2018-02-28 $9.73 $9.78 $9.20 $9.20 $9.20 85,617
2018-02-27 $9.90 $10.09 $9.64 $9.68 $9.68 59,363
2018-02-26 $9.93 $10.05 $9.82 $9.93 $9.93 68,884
2018-02-23 $9.80 $9.92 $9.60 $9.91 $9.91 87,702
2018-02-22 $9.68 $9.96 $9.50 $9.75 $9.75 96,925
2018-02-21 $9.67 $9.78 $9.42 $9.62 $9.62 146,858
2018-02-20 $9.94 $10.07 $9.63 $9.69 $9.69 145,501
2018-02-16 $9.96 $10.18 $9.91 $9.99 $9.99 215,575
2018-02-15 $9.94 $10.12 $9.65 $10.00 $10.00 181,681
2018-02-14 $9.50 $10.00 $9.50 $9.93 $9.93 80,359
2018-02-13 $9.75 $9.78 $9.53 $9.60 $9.60 63,609
2018-02-12 $9.34 $9.98 $9.34 $9.83 $9.83 160,451
2018-02-09 $9.82 $9.94 $9.01 $9.26 $9.26 250,311
2018-02-08 $9.66 $10.01 $9.66 $9.70 $9.70 159,138
2018-02-07 $9.90 $10.13 $9.55 $9.57 $9.57 181,844
2018-02-06 $9.55 $10.10 $9.55 $9.93 $9.93 132,265
2018-02-05 $9.50 $10.03 $9.29 $9.70 $9.70 191,356
2018-02-02 $9.94 $10.09 $9.45 $9.62 $9.62 192,309
2018-02-01 $9.99 $10.21 $9.85 $10.08 $10.08 154,062
2018-01-31 $9.88 $10.17 $9.81 $9.98 $9.98 197,115
2018-01-30 $10.00 $10.00 $9.67 $9.92 $9.92 185,649
2018-01-29 $10.16 $10.20 $9.91 $10.07 $10.07 195,794
2018-01-26 $10.63 $10.64 $10.03 $10.18 $10.18 231,771
2018-01-25 $11.21 $11.23 $10.50 $10.63 $10.63 205,052
2018-01-24 $11.23 $11.39 $11.04 $11.08 $11.08 125,374
2018-01-23 $11.52 $11.64 $11.14 $11.24 $11.24 170,037
2018-01-22 $11.25 $11.54 $11.20 $11.29 $11.29 93,523
2018-01-19 $10.97 $11.36 $10.74 $11.25 $11.25 153,437
2018-01-18 $11.37 $11.55 $11.04 $11.13 $11.13 96,751
2018-01-17 $11.59 $11.59 $11.26 $11.39 $11.39 95,042
2018-01-16 $11.91 $11.98 $11.46 $11.60 $11.60 273,649
2018-01-12 $11.40 $11.75 $11.30 $11.71 $11.71 176,128
2018-01-11 $11.11 $11.85 $11.00 $11.40 $11.40 169,664
2018-01-10 $11.24 $11.30 $10.91 $10.99 $10.99 109,730
2018-01-09 $11.38 $11.65 $11.07 $11.12 $11.12 128,174
2018-01-08 $11.25 $11.51 $11.05 $11.40 $11.40 153,996
2018-01-05 $11.50 $11.50 $11.11 $11.24 $11.24 99,113
2018-01-04 $11.62 $11.75 $11.07 $11.52 $11.52 200,181
2018-01-03 $11.25 $12.16 $11.25 $11.53 $11.53 378,157
2018-01-02 $10.76 $11.36 $10.76 $11.16 $11.16 172,414
2017-12-29 $10.60 $10.90 $10.60 $10.63 $10.63 95,512
2017-12-28 $10.49 $10.75 $10.42 $10.70 $10.70 99,150
2017-12-27 $10.57 $10.64 $10.37 $10.45 $10.45 86,718
2017-12-26 $10.19 $10.78 $10.11 $10.56 $10.56 132,471
2017-12-22 $10.43 $10.46 $10.11 $10.14 $10.14 115,903
2017-12-21 $10.01 $10.62 $9.82 $10.40 $10.40 161,258
2017-12-20 $9.77 $10.25 $9.73 $10.08 $10.08 100,057
2017-12-19 $10.00 $10.10 $9.71 $9.77 $9.77 162,942
2017-12-18 $9.94 $9.99 $9.57 $9.89 $9.89 193,775
2017-12-15 $9.45 $9.68 $9.39 $9.56 $9.56 374,968
2017-12-14 $9.55 $9.76 $9.34 $9.46 $9.46 133,475
2017-12-13 $9.88 $9.98 $9.71 $9.74 $9.74 173,386
2017-12-12 $9.76 $10.17 $9.65 $9.78 $9.78 253,509
2017-12-11 $9.00 $9.77 $9.00 $9.74 $9.74 212,979
2017-12-08 $9.11 $9.32 $8.98 $9.01 $9.01 128,362
2017-12-07 $9.02 $9.20 $8.99 $9.09 $9.09 185,324
2017-12-06 $9.37 $9.47 $8.96 $9.11 $9.11 180,465
2017-12-05 $9.77 $9.87 $9.41 $9.45 $9.45 180,185
2017-12-04 $9.41 $9.70 $9.20 $9.33 $9.33 222,775
2017-12-01 $9.46 $9.92 $9.15 $9.38 $9.38 287,314
2017-11-30 $9.30 $9.50 $9.09 $9.33 $9.33 221,944
2017-11-29 $9.10 $9.39 $9.09 $9.19 $9.19 129,165
2017-11-28 $9.10 $9.26 $8.84 $9.09 $9.09 187,677
2017-11-27 $8.84 $9.15 $8.82 $9.10 $9.10 205,865
2017-11-24 $8.89 $8.99 $8.60 $8.85 $8.85 109,243
2017-11-22 $8.57 $8.92 $8.46 $8.79 $8.79 186,362
2017-11-21 $8.71 $8.71 $8.32 $8.44 $8.44 125,311
2017-11-20 $8.56 $8.78 $8.45 $8.62 $8.62 177,507
2017-11-17 $8.37 $8.69 $8.37 $8.54 $8.54 210,929
2017-11-16 $8.24 $8.40 $8.09 $8.37 $8.37 182,492
2017-11-15 $8.22 $8.37 $8.13 $8.24 $8.24 247,812
2017-11-14 $8.83 $8.95 $8.36 $8.40 $8.40 155,438
2017-11-13 $9.08 $9.12 $8.70 $9.00 $9.00 354,379
2017-11-10 $9.11 $9.27 $9.01 $9.11 $9.11 264,637
2017-11-09 $8.94 $9.27 $8.94 $9.06 $9.06 170,575
2017-11-08 $8.98 $9.24 $8.69 $9.04 $9.04 268,533
2017-11-07 $8.84 $9.17 $8.82 $9.09 $9.09 218,979
2017-11-06 $8.83 $9.35 $8.76 $9.07 $9.07 433,548
2017-11-03 $8.65 $9.01 $8.58 $8.83 $8.83 346,814
2017-11-02 $8.72 $9.04 $8.47 $8.68 $8.68 334,199
2017-11-01 $8.16 $8.83 $8.12 $8.77 $8.77 443,614
2017-10-31 $7.98 $8.17 $7.85 $8.05 $8.05 446,485
2017-10-30 $8.20 $8.58 $7.89 $7.99 $7.99 610,663
2017-10-27 $7.99 $8.45 $7.99 $8.14 $8.14 345,563
2017-10-26 $8.20 $8.22 $7.86 $8.02 $8.02 374,436
2017-10-25 $8.40 $8.48 $8.04 $8.21 $8.21 250,015
2017-10-24 $8.70 $8.80 $8.26 $8.45 $8.45 237,060
2017-10-23 $9.14 $9.14 $8.63 $8.81 $8.81 743,336
2017-10-20 $9.14 $9.20 $8.98 $9.04 $9.04 511,565
2017-10-19 $9.20 $9.23 $8.82 $9.04 $9.04 3,079,541
2017-10-18 $10.75 $11.09 $10.47 $10.54 $10.54 113,275
2017-10-17 $10.36 $10.77 $10.35 $10.69 $10.69 245,510
2017-10-16 $10.45 $10.75 $10.27 $10.50 $10.50 56,342
2017-10-13 $10.45 $10.51 $10.38 $10.40 $10.40 53,906
2017-10-12 $10.59 $10.77 $10.26 $10.32 $10.32 61,401
2017-10-11 $10.67 $10.85 $10.57 $10.80 $10.80 84,897
2017-10-10 $9.83 $10.74 $9.83 $10.65 $10.65 99,442
2017-10-09 $9.80 $9.94 $9.63 $9.65 $9.65 51,625
2017-10-06 $10.14 $10.14 $9.76 $9.84 $9.84 54,950
2017-10-05 $10.03 $10.49 $10.03 $10.29 $10.29 62,391
2017-10-04 $10.78 $10.89 $10.09 $10.16 $10.16 74,456
2017-10-03 $10.87 $10.92 $10.63 $10.76 $10.76 86,329
2017-10-02 $10.80 $11.13 $10.66 $10.86 $10.86 105,363
2017-09-29 $11.36 $11.37 $10.97 $10.99 $10.99 62,675
2017-09-28 $11.46 $11.55 $11.24 $11.34 $11.34 65,916
2017-09-27 $11.53 $11.60 $11.34 $11.44 $11.44 107,378
2017-09-26 $11.25 $11.68 $11.22 $11.50 $11.50 85,744
2017-09-25 $11.09 $11.52 $11.09 $11.27 $11.27 86,184
2017-09-22 $11.06 $11.52 $10.95 $11.09 $11.09 90,937
2017-09-21 $10.44 $11.20 $10.41 $11.05 $11.05 98,638
2017-09-20 $10.42 $10.63 $10.34 $10.45 $10.45 140,511
2017-09-19 $10.38 $10.53 $10.04 $10.34 $10.34 91,758
2017-09-18 $10.11 $10.45 $9.90 $10.36 $10.36 104,680
2017-09-15 $10.31 $10.48 $9.97 $10.13 $10.13 973,815
2017-09-14 $10.35 $10.49 $10.03 $10.26 $10.26 97,597
2017-09-13 $10.50 $10.67 $10.20 $10.29 $10.29 107,998
2017-09-12 $9.74 $10.87 $9.74 $10.45 $10.45 146,686
2017-09-11 $9.59 $9.95 $9.33 $9.86 $9.86 106,689
2017-09-08 $10.37 $10.37 $9.49 $9.54 $9.54 97,575
2017-09-07 $10.37 $10.64 $10.12 $10.37 $10.37 106,030
2017-09-06 $9.94 $10.95 $9.80 $10.40 $10.40 183,921
2017-09-05 $9.71 $10.06 $9.41 $9.82 $9.82 83,249
2017-09-01 $9.61 $9.80 $9.43 $9.64 $9.64 69,562
2017-08-31 $9.80 $9.84 $9.53 $9.59 $9.59 76,895
2017-08-30 $9.60 $10.13 $9.53 $9.71 $9.71 90,541
2017-08-29 $9.24 $9.84 $9.06 $9.67 $9.67 61,820
2017-08-28 $9.55 $9.57 $8.89 $9.32 $9.32 78,796
2017-08-25 $9.36 $9.55 $9.14 $9.53 $9.53 95,778
2017-08-24 $8.88 $9.50 $8.88 $9.39 $9.39 123,851
2017-08-23 $8.65 $9.16 $8.49 $9.03 $9.03 96,423
2017-08-22 $8.67 $8.90 $8.50 $8.74 $8.74 123,475
2017-08-21 $8.97 $9.04 $8.52 $8.73 $8.73 77,087
2017-08-18 $8.91 $9.19 $8.82 $8.99 $8.99 71,462
2017-08-17 $8.82 $9.13 $8.63 $9.05 $9.05 71,843
2017-08-16 $9.45 $9.45 $8.82 $8.89 $8.89 68,601
2017-08-15 $9.35 $9.52 $9.08 $9.45 $9.45 91,333
2017-08-14 $9.57 $9.57 $9.05 $9.25 $9.25 69,996
2017-08-11 $9.18 $9.64 $9.18 $9.54 $9.54 73,983
2017-08-10 $9.49 $9.53 $9.06 $9.08 $9.08 31,655
2017-08-09 $9.44 $9.59 $9.29 $9.49 $9.49 29,927
2017-08-08 $9.30 $9.65 $9.25 $9.41 $9.41 100,234
2017-08-07 $9.63 $9.66 $9.02 $9.35 $9.35 119,185
2017-08-04 $9.33 $9.77 $9.33 $9.69 $9.69 58,419
2017-08-03 $9.87 $9.93 $9.05 $9.39 $9.39 92,251
2017-08-02 $10.00 $10.00 $9.42 $9.83 $9.83 33,430
2017-08-01 $10.16 $10.16 $9.63 $10.02 $10.02 52,186
2017-07-31 $10.24 $10.24 $9.78 $9.87 $9.87 34,344
2017-07-28 $10.01 $10.47 $10.01 $10.27 $10.27 49,446
2017-07-27 $10.01 $10.31 $9.83 $10.01 $10.01 214,983
2017-07-26 $9.60 $10.37 $9.44 $9.99 $9.99 81,479
2017-07-25 $8.98 $9.75 $8.98 $9.51 $9.51 58,351
2017-07-24 $9.12 $9.33 $8.74 $8.93 $8.93 36,592
2017-07-21 $9.37 $9.38 $9.01 $9.07 $9.07 83,264
2017-07-20 $9.63 $9.63 $9.23 $9.30 $9.30 34,460
2017-07-19 $9.30 $9.85 $9.20 $9.55 $9.55 95,727
2017-07-18 $9.71 $9.96 $9.16 $9.30 $9.30 73,898
2017-07-17 $9.61 $9.97 $9.56 $9.65 $9.65 50,019
2017-07-14 $9.87 $10.15 $9.27 $9.65 $9.65 64,611
2017-07-13 $9.68 $9.88 $9.22 $9.86 $9.86 37,455
2017-07-12 $9.66 $9.92 $9.39 $9.73 $9.73 77,762
2017-07-11 $9.24 $9.62 $8.81 $9.50 $9.50 59,319
2017-07-10 $9.35 $9.43 $8.96 $9.25 $9.25 176,775
2017-07-07 $9.37 $9.48 $8.67 $9.36 $9.36 71,326
2017-07-06 $9.71 $9.85 $9.36 $9.44 $9.44 61,227
2017-07-05 $10.24 $10.29 $9.51 $9.72 $9.72 94,762
2017-07-03 $10.06 $10.38 $9.93 $10.23 $10.23 108,057
2017-06-30 $10.17 $10.30 $9.75 $10.01 $10.01 149,653
2017-06-29 $9.97 $10.18 $9.57 $10.16 $10.16 96,091
2017-06-28 $10.02 $10.10 $9.71 $9.75 $9.75 76,237
2017-06-27 $9.93 $10.09 $9.57 $10.02 $10.02 50,313
2017-06-26 $9.91 $10.19 $9.46 $9.86 $9.86 67,399
2017-06-23 $9.38 $9.92 $9.14 $9.85 $9.85 630,370
2017-06-22 $9.43 $10.04 $9.21 $9.34 $9.34 117,330
2017-06-21 $9.92 $10.13 $9.07 $9.39 $9.39 133,501
2017-06-20 $10.28 $10.47 $9.62 $10.31 $10.31 60,098
2017-06-19 $10.38 $10.74 $10.00 $10.48 $10.48 64,543
2017-06-16 $9.99 $10.46 $9.97 $10.35 $10.35 285,695
2017-06-15 $10.60 $10.78 $10.01 $10.04 $10.04 90,571
2017-06-14 $11.50 $11.53 $10.22 $10.67 $10.67 99,146
2017-06-13 $11.30 $11.72 $11.19 $11.64 $11.64 48,307
2017-06-12 $11.63 $12.17 $11.18 $11.28 $11.28 78,017
2017-06-09 $10.69 $11.50 $10.69 $11.48 $11.48 53,815
2017-06-08 $10.48 $10.71 $10.25 $10.68 $10.68 75,622
2017-06-07 $10.91 $11.17 $10.06 $10.52 $10.52 84,875
2017-06-06 $10.30 $11.23 $9.97 $11.10 $11.10 54,431
2017-06-05 $10.32 $10.79 $10.17 $10.35 $10.35 118,394
2017-06-02 $10.54 $10.61 $10.10 $10.39 $10.39 123,194
2017-06-01 $10.47 $10.90 $9.97 $10.70 $10.70 107,262
2017-05-31 $10.72 $10.82 $9.45 $10.45 $10.45 289,171
2017-05-30 $11.90 $11.90 $10.78 $10.91 $10.91 57,143
2017-05-26 $12.34 $12.34 $11.65 $11.92 $11.92 57,976
2017-05-25 $12.58 $12.63 $12.00 $12.27 $12.27 87,790
2017-05-24 $12.88 $13.18 $12.60 $12.65 $12.65 52,330
2017-05-23 $13.07 $13.21 $12.60 $12.92 $12.92 55,457
2017-05-22 $13.17 $13.36 $12.88 $13.04 $13.04 49,320
2017-05-19 $12.99 $13.24 $12.63 $13.07 $13.07 60,575
2017-05-18 $12.81 $13.08 $12.52 $12.86 $12.86 34,089
2017-05-17 $13.13 $13.13 $12.48 $12.86 $12.86 63,493
2017-05-16 $13.60 $13.61 $12.87 $13.19 $13.19 60,321
2017-05-15 $14.00 $14.00 $13.45 $13.53 $13.53 32,030
2017-05-12 $14.08 $14.08 $13.48 $13.63 $13.63 52,724
2017-05-11 $14.13 $14.14 $13.80 $14.13 $14.13 78,380
2017-05-10 $13.60 $14.60 $13.34 $14.13 $14.13 105,618
2017-05-09 $13.80 $13.80 $13.01 $13.58 $13.58 37,697
2017-05-08 $13.37 $13.78 $13.23 $13.75 $13.75 27,768
2017-05-05 $12.24 $13.83 $12.24 $13.52 $13.52 71,909
2017-05-04 $13.30 $13.72 $12.00 $12.21 $12.21 125,631
2017-05-03 $13.51 $13.57 $13.21 $13.42 $13.42 56,705
2017-05-02 $13.45 $13.75 $13.33 $13.60 $13.60 34,797
2017-05-01 $13.51 $13.51 $13.12 $13.44 $13.44 26,541
2017-04-28 $13.79 $14.05 $13.22 $13.47 $13.47 75,604
2017-04-27 $14.26 $14.33 $13.37 $13.77 $13.77 23,151
2017-04-26 $14.66 $14.75 $14.27 $14.33 $14.33 35,009
2017-04-25 $14.60 $14.75 $14.58 $14.71 $14.71 44,305
2017-04-24 $14.63 $14.69 $14.25 $14.58 $14.58 54,239
2017-04-21 $14.25 $14.53 $13.86 $14.46 $14.46 67,319
2017-04-20 $13.85 $14.35 $13.81 $14.28 $14.28 54,906
2017-04-19 $13.96 $13.99 $13.30 $13.92 $13.92 34,189
2017-04-18 $13.70 $14.05 $13.53 $13.96 $13.96 30,198
2017-04-17 $13.53 $13.79 $13.22 $13.78 $13.78 29,497
2017-04-13 $13.84 $13.96 $13.32 $13.53 $13.53 88,614
2017-04-12 $14.55 $14.55 $13.70 $13.88 $13.88 38,225
2017-04-11 $14.59 $14.89 $14.42 $14.58 $14.58 69,090
2017-04-10 $14.93 $14.95 $14.07 $14.63 $14.63 110,350
2017-04-07 $14.43 $15.00 $14.32 $14.98 $14.98 64,412
2017-04-06 $14.33 $14.57 $14.18 $14.51 $14.51 80,940
2017-04-05 $14.40 $14.80 $13.98 $14.20 $14.20 68,437
2017-04-04 $13.43 $14.84 $13.11 $14.67 $14.67 252,236
2017-04-03 $12.72 $13.69 $12.28 $13.41 $13.41 70,727
2017-03-31 $12.40 $13.03 $12.16 $12.76 $12.76 51,074
2017-03-30 $12.21 $12.62 $11.56 $12.51 $12.51 118,101
2017-03-29 $12.26 $12.73 $12.05 $12.08 $12.08 54,914
2017-03-28 $12.14 $12.42 $12.00 $12.27 $12.27 40,050
2017-03-27 $12.21 $12.47 $12.02 $12.10 $12.10 65,772
2017-03-24 $12.29 $13.00 $12.05 $12.40 $12.40 50,420
2017-03-23 $13.18 $13.18 $12.21 $12.48 $12.48 133,604
2017-03-22 $12.93 $13.39 $12.89 $13.25 $13.25 57,688
2017-03-21 $13.08 $13.25 $12.90 $13.05 $13.05 44,086
2017-03-20 $12.72 $13.24 $12.27 $13.09 $13.09 51,125
2017-03-17 $12.66 $13.00 $12.36 $12.87 $12.87 191,330
2017-03-16 $12.21 $12.94 $12.21 $12.85 $12.85 58,363
2017-03-15 $11.50 $12.80 $11.50 $12.39 $12.39 52,417
2017-03-14 $11.83 $11.92 $11.26 $11.50 $11.50 66,030
2017-03-13 $11.90 $12.57 $11.81 $12.00 $12.00 76,569
2017-03-10 $12.32 $12.57 $11.92 $11.96 $11.96 47,728
2017-03-09 $12.27 $13.03 $12.01 $12.22 $12.22 109,955
2017-03-08 $13.18 $13.29 $12.06 $12.18 $12.18 62,731
2017-03-07 $14.21 $14.21 $13.27 $13.29 $13.29 41,653
2017-03-06 $12.80 $14.17 $12.60 $14.05 $14.05 105,057
2017-03-03 $13.10 $13.34 $12.66 $12.66 $12.66 34,615
2017-03-02 $13.50 $13.82 $13.07 $13.16 $13.16 40,144
2017-03-01 $13.03 $13.46 $13.00 $13.41 $13.41 45,741
2017-02-28 $13.06 $13.21 $12.50 $12.90 $12.90 72,254
2017-02-27 $13.24 $13.25 $12.90 $13.04 $13.04 78,162
2017-02-24 $13.60 $13.90 $12.75 $13.14 $13.14 77,265
2017-02-23 $14.59 $14.59 $13.35 $13.56 $13.56 86,779
2017-02-22 $14.72 $14.91 $14.56 $14.58 $14.58 82,401
2017-02-21 $14.88 $15.25 $14.45 $14.72 $14.72 83,324
2017-02-17 $15.16 $15.50 $14.14 $14.52 $14.52 168,988
2017-02-16 $13.83 $14.93 $13.74 $14.93 $14.93 172,744
2017-02-15 $13.27 $13.85 $13.03 $13.79 $13.79 53,542
2017-02-14 $13.20 $13.55 $13.00 $13.50 $13.50 55,201
2017-02-13 $13.36 $13.59 $13.13 $13.43 $13.43 30,703
2017-02-10 $13.23 $13.47 $13.06 $13.35 $13.35 46,512
2017-02-09 $12.84 $13.33 $12.75 $13.17 $13.17 93,950
2017-02-08 $12.78 $12.87 $12.25 $12.81 $12.81 87,976
2017-02-07 $12.95 $12.99 $12.55 $12.89 $12.89 134,910
2017-02-06 $12.65 $13.22 $12.51 $12.99 $12.99 120,304
2017-02-03 $12.84 $13.18 $12.69 $12.82 $12.82 45,500
2017-02-02 $12.83 $12.93 $12.43 $12.78 $12.78 56,764
2017-02-01 $12.99 $13.64 $12.41 $12.84 $12.84 178,998
2017-01-31 $14.09 $14.30 $12.26 $13.02 $13.02 787,260
2017-01-30 $13.00 $13.34 $12.75 $13.22 $13.22 80,150
2017-01-27 $13.08 $13.19 $12.86 $13.13 $13.13 25,432
2017-01-26 $13.02 $13.43 $12.90 $13.14 $13.14 44,649
2017-01-25 $13.08 $13.33 $12.93 $13.00 $13.00 50,039
2017-01-24 $13.18 $13.64 $12.93 $13.06 $13.06 161,114
2017-01-23 $13.60 $14.05 $12.77 $12.98 $12.98 129,428
2017-01-20 $14.78 $14.79 $13.70 $13.72 $13.72 82,596
2017-01-19 $14.12 $14.85 $14.06 $14.54 $14.54 103,595
2017-01-18 $13.61 $14.20 $13.39 $14.01 $14.01 124,503
2017-01-17 $13.73 $13.74 $13.27 $13.40 $13.40 40,308
2017-01-13 $13.54 $13.83 $13.37 $13.58 $13.58 33,992
2017-01-12 $13.88 $13.94 $13.45 $13.53 $13.53 26,068
2017-01-11 $13.85 $13.85 $13.46 $13.73 $13.73 30,824
2017-01-10 $13.79 $13.85 $13.69 $13.83 $13.83 50,777
2017-01-09 $13.53 $14.30 $13.50 $13.79 $13.79 54,186
2017-01-06 $13.31 $13.86 $13.28 $13.71 $13.71 63,286
2017-01-05 $13.39 $13.66 $13.14 $13.34 $13.34 26,802
2017-01-04 $13.00 $13.50 $12.99 $13.37 $13.37 32,827
2017-01-03 $13.88 $14.19 $11.81 $13.00 $13.00 320,107
2016-12-30 $13.50 $13.91 $13.33 $13.74 $13.74 28,504
2016-12-29 $13.39 $13.74 $13.06 $13.69 $13.69 35,902
2016-12-28 $13.19 $13.52 $13.14 $13.50 $13.50 31,439
2016-12-27 $13.31 $13.57 $13.13 $13.21 $13.21 16,951
2016-12-23 $13.36 $14.17 $13.22 $13.33 $13.33 13,106
2016-12-22 $13.61 $13.77 $13.17 $13.35 $13.35 40,118
2016-12-21 $13.72 $14.04 $13.35 $13.52 $13.52 47,652
2016-12-20 $13.93 $14.11 $13.27 $13.57 $13.57 43,423
2016-12-19 $13.94 $14.12 $13.69 $13.80 $13.80 97,634
2016-12-16 $13.84 $14.26 $13.50 $13.65 $13.65 52,999
2016-12-15 $13.66 $13.88 $13.36 $13.70 $13.70 38,126
2016-12-14 $14.03 $14.22 $13.72 $13.81 $13.81 154,093
2016-12-13 $14.37 $14.39 $13.68 $14.20 $14.20 59,605
2016-12-12 $14.77 $14.82 $14.10 $14.29 $14.29 113,708
2016-12-09 $13.80 $14.42 $13.36 $14.11 $14.11 72,165
2016-12-08 $13.74 $14.11 $13.57 $14.00 $14.00 57,013
2016-12-07 $13.70 $14.00 $13.41 $13.56 $13.56 68,709
2016-12-06 $13.93 $14.21 $13.60 $13.78 $13.78 87,808
2016-12-05 $14.68 $15.07 $13.96 $13.96 $13.96 82,078
2016-12-02 $15.17 $15.21 $14.48 $14.66 $14.66 128,059
2016-12-01 $14.84 $15.71 $14.33 $15.21 $15.21 302,401
2016-11-30 $13.31 $14.76 $13.10 $14.54 $14.54 217,784
2016-11-29 $12.63 $13.01 $12.50 $12.61 $12.61 92,264
2016-11-28 $13.56 $13.75 $12.88 $12.92 $12.92 53,206
2016-11-25 $13.90 $13.90 $13.61 $13.81 $13.81 11,179
2016-11-23 $14.40 $14.54 $13.84 $14.00 $14.00 72,527
2016-11-22 $14.97 $14.97 $14.32 $14.38 $14.38 107,736
2016-11-21 $15.12 $15.15 $14.50 $14.84 $14.84 214,084
2016-11-18 $13.80 $14.58 $13.61 $14.45 $14.45 144,249
2016-11-17 $13.58 $14.07 $13.39 $13.68 $13.68 170,104
2016-11-16 $13.23 $13.95 $13.05 $13.44 $13.44 181,701
2016-11-15 $13.18 $13.56 $13.12 $13.41 $13.41 161,523
2016-11-14 $13.02 $13.09 $12.40 $13.05 $13.05 143,204
2016-11-11 $13.60 $13.60 $12.52 $12.86 $12.86 161,749
2016-11-10 $11.92 $13.13 $11.92 $12.65 $12.65 236,201
2016-11-09 $11.52 $12.24 $11.23 $11.94 $11.94 299,202
2016-11-08 $9.00 $11.57 $9.00 $11.43 $11.43 570,675
2016-11-07 $8.95 $8.99 $8.70 $8.98 $8.98 56,191
2016-11-04 $8.14 $8.59 $8.14 $8.49 $8.49 44,449
2016-11-03 $8.29 $8.41 $8.02 $8.28 $8.28 32,751
2016-11-02 $8.41 $8.41 $8.25 $8.26 $8.26 56,362
2016-11-01 $8.64 $8.84 $8.41 $8.51 $8.51 53,635
2016-10-31 $8.46 $8.57 $8.33 $8.53 $8.53 59,458
2016-10-28 $8.53 $8.79 $8.41 $8.45 $8.45 54,352
2016-10-27 $8.87 $9.06 $8.66 $8.74 $8.74 42,767
2016-10-26 $9.15 $9.43 $8.73 $8.85 $8.85 82,194
2016-10-25 $9.44 $9.55 $9.11 $9.29 $9.29 35,663
2016-10-24 $9.77 $9.78 $9.24 $9.64 $9.64 65,152
2016-10-21 $10.13 $10.19 $9.71 $9.79 $9.79 68,840
2016-10-20 $10.02 $10.33 $9.91 $10.30 $10.30 47,062
2016-10-19 $10.10 $10.44 $10.04 $10.16 $10.16 84,682
2016-10-18 $9.87 $10.06 $9.77 $9.99 $9.99 59,070
2016-10-17 $9.40 $9.88 $9.22 $9.75 $9.75 57,573
2016-10-14 $9.55 $9.76 $9.25 $9.51 $9.51 60,151
2016-10-13 $10.00 $10.18 $9.25 $9.50 $9.50 199,978
2016-10-12 $9.70 $10.59 $9.37 $10.02 $10.02 225,797
2016-10-11 $9.56 $9.76 $9.27 $9.72 $9.72 191,077
2016-10-10 $9.24 $9.58 $9.16 $9.55 $9.55 162,455
2016-10-07 $8.87 $9.13 $8.84 $9.06 $9.06 54,318
2016-10-06 $8.92 $9.24 $8.60 $8.83 $8.83 83,183
2016-10-05 $8.94 $9.11 $8.84 $8.87 $8.87 82,790
2016-10-04 $8.80 $8.87 $8.70 $8.74 $8.74 76,228
2016-10-03 $8.75 $8.96 $8.52 $8.80 $8.80 56,029
2016-09-30 $8.81 $8.81 $8.40 $8.60 $8.60 232,272
2016-09-29 $8.50 $9.07 $8.40 $8.68 $8.68 242,797
2016-09-28 $7.78 $8.49 $7.76 $8.40 $8.40 117,397
2016-09-27 $7.94 $7.98 $7.67 $7.74 $7.74 89,756
2016-09-26 $8.25 $8.34 $8.00 $8.02 $8.02 53,530
2016-09-23 $8.63 $8.73 $7.87 $8.06 $8.06 108,303
2016-09-22 $8.70 $8.89 $8.48 $8.63 $8.63 113,553
2016-09-21 $8.43 $8.65 $8.32 $8.64 $8.64 107,380
2016-09-20 $8.55 $8.56 $8.25 $8.29 $8.29 115,478
2016-09-19 $8.62 $8.80 $8.32 $8.58 $8.58 190,581
2016-09-16 $8.81 $8.95 $8.50 $8.55 $8.55 114,880
2016-09-15 $8.66 $8.96 $8.50 $8.96 $8.96 73,508
2016-09-14 $8.88 $8.98 $8.69 $8.69 $8.69 74,149
2016-09-13 $9.60 $9.60 $8.85 $8.90 $8.90 131,009
2016-09-12 $9.45 $9.74 $9.45 $9.74 $9.74 86,311
2016-09-09 $9.63 $9.75 $9.51 $9.59 $9.59 111,799
2016-09-08 $9.67 $9.97 $9.64 $9.89 $9.89 115,503
2016-09-07 $9.65 $9.78 $9.52 $9.52 $9.52 51,404
2016-09-06 $9.55 $9.89 $9.55 $9.67 $9.67 49,780
2016-09-02 $9.50 $9.79 $9.41 $9.63 $9.63 157,360
2016-09-01 $9.70 $9.95 $9.20 $9.35 $9.35 98,139
2016-08-31 $10.22 $10.22 $9.51 $9.74 $9.74 104,035
2016-08-30 $10.30 $10.60 $10.05 $10.23 $10.23 83,772
2016-08-29 $10.21 $10.65 $10.21 $10.39 $10.39 96,116
2016-08-26 $10.40 $10.70 $10.26 $10.33 $10.33 45,827
2016-08-25 $10.36 $10.57 $10.16 $10.40 $10.40 55,145
2016-08-24 $10.42 $10.62 $10.21 $10.37 $10.37 51,851
2016-08-23 $10.17 $10.69 $10.06 $10.60 $10.60 100,819
2016-08-22 $10.62 $10.70 $10.17 $10.23 $10.23 94,466
2016-08-19 $10.71 $10.90 $10.55 $10.63 $10.63 98,861
2016-08-18 $10.78 $10.84 $10.64 $10.75 $10.75 81,558
2016-08-17 $10.53 $10.84 $10.47 $10.69 $10.69 109,145
2016-08-16 $10.75 $10.88 $10.45 $10.64 $10.64 75,299
2016-08-15 $10.51 $10.85 $10.15 $10.70 $10.70 98,738
2016-08-12 $10.35 $10.54 $9.95 $10.44 $10.44 93,231
2016-08-11 $10.06 $10.58 $9.63 $10.35 $10.35 76,097
2016-08-10 $10.76 $10.86 $9.91 $10.03 $10.03 132,392
2016-08-09 $10.81 $10.88 $10.65 $10.78 $10.78 80,125
2016-08-08 $10.66 $10.83 $10.51 $10.55 $10.55 61,583
2016-08-05 $10.62 $10.66 $10.36 $10.60 $10.60 38,975
2016-08-04 $10.58 $10.86 $10.36 $10.56 $10.56 135,875
2016-08-03 $10.27 $10.83 $10.19 $10.83 $10.83 66,812
2016-08-02 $10.44 $10.51 $10.07 $10.29 $10.29 149,871
2016-08-01 $10.06 $10.55 $9.53 $10.34 $10.34 183,051
2016-07-29 $10.10 $10.50 $9.78 $10.05 $10.05 98,236
2016-07-28 $9.99 $10.13 $9.83 $10.11 $10.11 36,506
2016-07-27 $10.07 $10.07 $9.81 $9.97 $9.97 37,367
2016-07-26 $9.50 $10.10 $9.50 $9.96 $9.96 51,033
2016-07-25 $10.16 $10.25 $9.60 $9.72 $9.72 109,929
2016-07-22 $10.50 $10.50 $10.19 $10.33 $10.33 30,208
2016-07-21 $10.53 $10.84 $10.30 $10.43 $10.43 54,091
2016-07-20 $10.47 $10.56 $10.31 $10.52 $10.52 40,748
2016-07-19 $10.35 $10.60 $10.25 $10.51 $10.51 83,007
2016-07-18 $10.36 $10.55 $10.23 $10.29 $10.29 48,144
2016-07-15 $10.48 $10.61 $10.37 $10.46 $10.46 36,501
2016-07-14 $10.53 $10.63 $10.34 $10.44 $10.44 48,167
2016-07-13 $10.90 $10.90 $10.42 $10.51 $10.51 107,441
2016-07-12 $10.87 $11.19 $10.62 $10.78 $10.78 63,860
2016-07-11 $10.79 $11.01 $10.40 $10.55 $10.55 63,129
2016-07-08 $10.44 $10.78 $10.34 $10.64 $10.64 47,007
2016-07-07 $10.89 $11.10 $10.29 $10.34 $10.34 93,863
2016-07-06 $10.54 $10.93 $10.39 $10.76 $10.76 98,890
2016-07-05 $10.95 $11.21 $10.31 $10.54 $10.54 104,305
2016-07-01 $10.99 $11.66 $10.91 $11.33 $11.33 105,636
2016-06-30 $10.99 $11.12 $10.70 $10.78 $10.78 51,348
2016-06-29 $11.09 $11.59 $10.84 $11.09 $11.09 156,384
2016-06-28 $10.55 $11.14 $10.49 $11.05 $11.05 104,848
2016-06-27 $10.64 $10.64 $10.33 $10.39 $10.39 119,528
2016-06-24 $10.50 $10.76 $10.30 $10.52 $10.52 309,467
2016-06-23 $10.76 $10.82 $10.28 $10.68 $10.68 338,725
2016-06-22 $10.52 $10.55 $10.12 $10.50 $10.50 199,635
2016-06-21 $10.44 $10.66 $10.35 $10.43 $10.43 172,017
2016-06-20 $10.66 $10.75 $10.25 $10.39 $10.39 182,736
2016-06-17 $10.55 $10.55 $10.40 $10.50 $10.50 196,260
2016-06-16 $10.60 $10.64 $10.22 $10.25 $10.25 1,116,998
2016-06-15 $11.89 $12.40 $11.80 $11.97 $11.97 52,048
2016-06-14 $12.07 $12.57 $11.70 $11.98 $11.98 62,251
2016-06-13 $12.49 $12.51 $11.90 $12.15 $12.15 79,141
2016-06-10 $12.55 $12.85 $12.25 $12.52 $12.52 58,073
2016-06-09 $12.85 $13.11 $12.34 $12.67 $12.67 69,082
2016-06-08 $13.60 $13.70 $12.70 $13.09 $13.09 81,482
2016-06-07 $13.05 $13.60 $13.00 $13.51 $13.51 161,383
2016-06-06 $13.00 $13.12 $12.89 $13.10 $13.10 81,551
2016-06-03 $13.25 $13.29 $12.72 $12.75 $12.75 31,162
2016-06-02 $12.93 $13.45 $12.69 $13.33 $13.33 73,119
2016-06-01 $13.00 $13.60 $12.78 $13.30 $13.30 33,744
2016-05-31 $14.00 $14.12 $13.29 $13.30 $13.30 69,368
2016-05-27 $15.04 $15.56 $14.00 $14.12 $14.12 37,601
2016-05-26 $15.60 $15.78 $15.06 $15.56 $15.56 41,570
2016-05-25 $14.82 $15.93 $14.60 $15.86 $15.86 41,802
2016-05-24 $13.50 $14.99 $13.50 $14.84 $14.84 46,132
2016-05-23 $12.18 $14.00 $12.14 $13.58 $13.58 68,362
2016-05-20 $12.20 $12.34 $12.20 $12.22 $12.22 5,163
2016-05-19 $12.88 $12.90 $11.94 $12.16 $12.16 14,493
2016-05-18 $12.83 $12.83 $12.35 $12.35 $12.35 4,080
2016-05-17 $12.57 $12.90 $12.44 $12.76 $12.76 6,389
2016-05-16 $11.44 $13.05 $11.44 $13.05 $13.05 43,366
2016-05-13 $11.36 $11.75 $11.04 $11.24 $11.24 10,044
2016-05-12 $11.51 $11.66 $11.22 $11.41 $11.41 16,906
2016-05-11 $10.75 $12.05 $10.75 $11.65 $11.65 16,998
2016-05-10 $11.45 $11.59 $10.67 $11.00 $11.00 19,477
2016-05-09 $12.05 $12.09 $11.36 $11.36 $11.36 4,985
2016-05-06 $11.85 $12.23 $11.85 $12.20 $12.20 43,974
2016-05-05 $11.98 $12.19 $11.60 $11.95 $11.95 23,481
2016-05-04 $12.65 $12.66 $11.44 $11.99 $11.99 24,060
2016-05-03 $13.49 $13.54 $12.63 $12.70 $12.70 10,718
2016-05-02 $13.67 $13.79 $13.60 $13.74 $13.74 9,852
2016-04-29 $13.25 $13.81 $13.25 $13.81 $13.81 13,197
2016-04-28 $13.10 $13.38 $12.95 $13.20 $13.20 14,383
2016-04-27 $12.97 $13.45 $12.66 $13.28 $13.28 12,270
2016-04-26 $12.71 $12.85 $12.50 $12.85 $12.85 8,006
2016-04-25 $12.28 $12.57 $12.28 $12.35 $12.35 1,662
2016-04-22 $11.78 $12.50 $11.78 $12.50 $12.50 8,792
2016-04-21 $12.70 $12.70 $11.75 $11.81 $11.81 15,545
2016-04-20 $12.60 $12.60 $12.08 $12.18 $12.18 9,055
2016-04-19 $12.85 $12.87 $12.25 $12.49 $12.49 9,417
2016-04-18 $12.19 $12.51 $12.06 $12.40 $12.40 20,857
2016-04-15 $12.52 $12.64 $12.22 $12.31 $12.31 5,594
2016-04-14 $13.54 $13.54 $12.55 $12.64 $12.64 7,483
2016-04-13 $13.48 $13.60 $13.38 $13.38 $13.38 1,842
2016-04-12 $13.85 $13.85 $13.10 $13.55 $13.55 14,103
2016-04-11 $13.19 $14.17 $13.19 $13.95 $13.95 1,798
2016-04-08 $12.60 $13.25 $12.60 $13.25 $13.25 13,041
2016-04-07 $11.88 $12.57 $11.88 $12.35 $12.35 12,144
2016-04-06 $11.54 $12.10 $11.25 $11.90 $11.90 30,124
2016-04-05 $10.73 $11.35 $10.73 $11.35 $11.35 8,335
2016-04-04 $11.33 $11.50 $10.69 $10.70 $10.70 32,437
2016-04-01 $12.13 $12.20 $11.31 $11.50 $11.50 36,810
2016-03-31 $12.94 $13.15 $11.62 $12.11 $12.11 47,798
2016-03-30 $12.68 $13.75 $12.60 $12.80 $12.80 86,584
2016-03-29 $12.44 $12.68 $12.12 $12.68 $12.68 7,895
2016-03-28 $12.68 $13.00 $12.50 $12.61 $12.61 8,670
2016-03-24 $12.60 $12.81 $12.60 $12.63 $12.63 2,056
2016-03-23 $13.00 $13.00 $12.50 $12.70 $12.70 4,605
2016-03-22 $13.75 $13.75 $13.14 $13.14 $13.14 2,677
2016-03-21 $12.98 $14.19 $12.98 $13.89 $13.89 16,215
2016-03-18 $12.52 $13.37 $12.35 $13.37 $13.37 25,726
2016-03-17 $12.16 $12.35 $12.12 $12.35 $12.35 5,269
2016-03-16 $12.13 $12.15 $12.01 $12.15 $12.15 1,205
2016-03-15 $11.80 $12.09 $11.76 $12.00 $12.00 7,535
2016-03-14 $12.01 $12.46 $11.95 $12.16 $12.16 5,363
2016-03-11 $12.45 $12.47 $12.19 $12.40 $12.40 12,123
2016-03-10 $12.37 $12.50 $12.35 $12.40 $12.40 5,806
2016-03-09 $11.71 $12.39 $11.71 $12.39 $12.39 9,733
2016-03-08 $11.97 $12.00 $11.62 $11.70 $11.70 12,046
2016-03-07 $11.52 $11.81 $11.29 $11.81 $11.81 86,162
2016-03-04 $11.04 $11.25 $11.01 $11.16 $11.16 27,035
2016-03-03 $11.05 $11.06 $10.78 $10.95 $10.95 4,479
2016-03-02 $11.03 $11.35 $10.76 $11.35 $11.35 6,058
2016-03-01 $11.00 $11.20 $10.75 $11.20 $11.20 6,818
2016-02-29 $11.19 $11.31 $11.10 $11.10 $11.10 1,425
2016-02-26 $11.51 $11.60 $11.29 $11.45 $11.45 2,530
2016-02-25 $11.50 $11.50 $11.50 $11.50 $11.50 1,479
2016-02-24 $11.34 $11.43 $11.34 $11.43 $11.43 648
2016-02-23 $11.24 $11.30 $11.24 $11.30 $11.30 1,090
2016-02-22 $11.97 $11.97 $11.37 $11.39 $11.39 7,817
2016-02-19 $11.61 $11.85 $11.39 $11.85 $11.85 1,266
2016-02-18 $11.51 $11.60 $11.50 $11.60 $11.60 1,048
2016-02-17 $11.56 $11.64 $11.51 $11.63 $11.63 3,526
2016-02-16 $11.61 $11.61 $11.29 $11.58 $11.58 1,336
2016-02-12 $11.51 $11.60 $11.51 $11.60 $11.60 4,400
2016-02-11 $11.64 $11.67 $11.39 $11.40 $11.40 3,348
2016-02-10 $11.79 $11.98 $11.76 $11.98 $11.98 743
2016-02-09 $11.90 $12.00 $11.79 $11.79 $11.79 1,227
2016-02-08 $12.07 $12.21 $11.93 $12.08 $12.08 26,983
2016-02-05 $12.23 $12.38 $11.75 $11.75 $11.75 2,917
2016-02-04 $12.40 $12.40 $12.06 $12.07 $12.07 2,713
2016-02-03 $12.59 $12.59 $12.16 $12.38 $12.38 6,201
2016-02-02 $12.31 $12.50 $12.10 $12.28 $12.28 4,481
2016-02-01 $12.20 $12.79 $11.98 $12.53 $12.53 2,512
2016-01-29 $12.25 $12.27 $12.09 $12.27 $12.27 11,012
2016-01-28 $12.40 $12.48 $12.04 $12.25 $12.25 4,024
2016-01-27 $12.49 $12.50 $12.30 $12.30 $12.30 2,685
2016-01-26 $12.20 $12.20 $12.20 $12.20 $12.20 311
2016-01-25 $11.96 $11.99 $11.85 $11.91 $11.91 2,389
2016-01-22 $11.73 $12.45 $11.52 $12.30 $12.30 7,769
2016-01-21 $11.62 $11.75 $11.25 $11.41 $11.41 13,481
2016-01-20 $11.50 $11.59 $11.10 $11.59 $11.59 6,567
2016-01-19 $11.59 $11.91 $11.50 $11.85 $11.85 2,990
2016-01-15 $12.28 $12.37 $11.77 $11.77 $11.77 11,356
2016-01-14 $11.63 $12.98 $11.28 $12.88 $12.88 24,549
2016-01-13 $12.80 $12.99 $11.22 $11.40 $11.40 17,516
2016-01-12 $12.81 $12.96 $12.65 $12.96 $12.96 1,581
2016-01-11 $12.95 $13.00 $12.50 $12.98 $12.98 7,744
2016-01-08 $13.32 $13.35 $12.55 $13.08 $13.08 13,145
2016-01-07 $13.00 $13.05 $13.00 $13.01 $13.01 6,231
2016-01-06 $13.15 $13.24 $12.89 $13.20 $13.20 10,276
2016-01-05 $13.46 $13.46 $13.46 $13.46 $13.46 76
2016-01-04 $13.37 $13.49 $13.13 $13.46 $13.46 2,058
2015-12-31 $13.22 $13.33 $13.00 $13.31 $13.31 2,914
2015-12-30 $13.52 $13.79 $12.99 $13.26 $13.26 15,560
2015-12-29 $13.80 $13.80 $13.28 $13.74 $13.74 9,397
2015-12-28 $14.44 $14.44 $13.95 $14.05 $14.05 9,636
2015-12-24 $14.49 $14.54 $14.49 $14.54 $14.54 2,345
2015-12-23 $14.45 $14.66 $14.20 $14.66 $14.66 40,335
2015-12-22 $13.94 $14.50 $13.85 $14.09 $14.09 3,291
2015-12-21 $14.75 $14.75 $14.12 $14.20 $14.20 3,891
2015-12-18 $15.46 $15.84 $14.95 $14.99 $14.99 21,394
2015-12-17 $17.80 $18.33 $13.99 $15.60 $15.60 118,452
2015-12-16 $17.71 $18.50 $17.71 $18.15 $18.15 4,327
2015-12-15 $17.75 $17.75 $17.38 $17.75 $17.75 2,002
2015-12-14 $17.24 $18.00 $17.24 $17.85 $17.85 2,262
2015-12-11 $16.94 $17.26 $16.94 $17.12 $17.12 1,781
2015-12-10 $16.90 $17.47 $16.90 $17.30 $17.30 2,603
2015-12-09 $16.70 $17.18 $16.70 $16.83 $16.83 5,115
2015-12-08 $16.41 $16.41 $16.41 $16.41 $16.41 335
2015-12-07 $16.90 $16.90 $16.63 $16.86 $16.86 2,194
2015-12-04 $16.42 $17.34 $16.31 $17.01 $17.01 3,614
2015-12-03 $16.85 $17.00 $16.36 $16.76 $16.76 3,236
2015-12-02 $16.43 $16.73 $16.36 $16.66 $16.66 5,148
2015-12-01 $15.76 $16.14 $15.72 $16.14 $16.14 2,798
2015-11-30 $15.55 $15.75 $15.49 $15.49 $15.49 2,213
2015-11-27 $15.00 $15.28 $14.91 $15.28 $15.28 1,683
2015-11-25 $14.43 $14.75 $14.29 $14.51 $14.51 3,131
2015-11-24 $14.15 $14.61 $14.15 $14.50 $14.50 4,212
2015-11-23 $14.51 $14.51 $13.85 $13.96 $13.96 6,137
2015-11-20 $14.16 $14.54 $14.07 $14.11 $14.11 785
2015-11-19 $13.86 $14.21 $13.75 $13.95 $13.95 1,974
2015-11-18 $14.10 $14.74 $14.10 $14.35 $14.35 1,080
2015-11-17 $14.55 $14.55 $14.24 $14.48 $14.48 2,088
2015-11-16 $14.50 $14.50 $14.50 $14.50 $14.50 765
2015-11-13 $14.55 $14.70 $14.49 $14.70 $14.70 1,039
2015-11-12 $14.75 $14.75 $14.70 $14.70 $14.70 884
2015-11-11 $14.45 $14.98 $14.45 $14.98 $14.98 757
2015-11-10 $14.45 $14.85 $14.45 $14.85 $14.85 488
2015-11-09 $14.94 $14.94 $14.45 $14.45 $14.45 5,172
2015-11-06 $14.16 $14.45 $14.16 $14.45 $14.45 1,009
2015-11-05 $14.45 $14.71 $14.45 $14.63 $14.63 1,816
2015-11-04 $14.45 $14.45 $14.45 $14.45 $14.45 934
2015-11-03 $13.85 $14.25 $13.55 $14.25 $14.25 11,301
2015-11-02 $14.16 $14.20 $13.91 $14.19 $14.19 4,435
2015-10-30 $14.24 $14.24 $14.21 $14.21 $14.21 720
2015-10-29 $15.50 $15.50 $14.50 $14.50 $14.50 7,806
2015-10-28 $15.27 $15.50 $15.05 $15.50 $15.50 1,191
2015-10-27 $15.19 $15.34 $15.05 $15.05 $15.05 2,673
2015-10-26 $15.73 $15.73 $15.35 $15.35 $15.35 1,973
2015-10-23 $15.77 $15.77 $15.77 $15.77 $15.77 370
2015-10-22 $15.88 $15.88 $15.78 $15.78 $15.78 291
2015-10-21 $15.89 $16.47 $15.36 $15.45 $15.45 2,202
2015-10-20 $15.70 $15.87 $15.60 $15.70 $15.70 2,403
2015-10-19 $15.37 $15.54 $15.27 $15.54 $15.54 923
2015-10-16 $15.75 $15.75 $15.10 $15.10 $15.10 560
2015-10-15 $15.62 $15.69 $15.42 $15.69 $15.69 4,099
2015-10-14 $16.28 $16.28 $15.66 $15.81 $15.81 3,397
2015-10-13 $16.00 $16.00 $15.60 $15.85 $15.85 5,251
2015-10-12 $15.50 $15.92 $15.50 $15.92 $15.92 3,167
2015-10-09 $15.74 $15.74 $15.69 $15.69 $15.69 424
2015-10-08 $15.54 $15.92 $15.50 $15.68 $15.68 4,807
2015-10-07 $15.67 $16.01 $15.67 $15.99 $15.99 3,596
2015-10-06 $16.00 $16.19 $15.94 $15.94 $15.94 6,194
2015-10-05 $15.22 $15.97 $15.22 $15.97 $15.97 2,499
2015-10-02 $15.05 $15.53 $15.05 $15.25 $15.25 3,088
2015-10-01 $15.10 $15.10 $15.10 $15.10 $15.10 589
2015-09-30 $15.22 $15.98 $15.08 $15.20 $15.20 21,823
2015-09-29 $15.05 $15.22 $15.05 $15.22 $15.22 2,534
2015-09-28 $15.40 $15.40 $15.08 $15.14 $15.14 2,111
2015-09-25 $15.65 $15.65 $15.32 $15.32 $15.32 657
2015-09-24 $15.72 $15.72 $15.60 $15.60 $15.60 1,027
2015-09-23 $16.55 $16.75 $16.39 $16.39 $16.39 857
2015-09-22 $16.69 $16.80 $16.69 $16.71 $16.71 5,377
2015-09-21 $16.21 $16.73 $16.21 $16.72 $16.72 944
2015-09-18 $16.67 $16.75 $16.07 $16.50 $16.50 3,602
2015-09-17 $16.50 $16.82 $16.50 $16.82 $16.82 2,360
2015-09-16 $16.06 $16.64 $16.00 $16.43 $16.43 4,278
2015-09-15 $15.66 $15.96 $15.40 $15.96 $15.96 6,388
2015-09-14 $15.99 $16.21 $15.48 $15.96 $15.96 6,948
2015-09-11 $16.01 $16.35 $15.81 $16.15 $16.15 14,505
2015-09-10 $16.19 $16.44 $16.02 $16.28 $16.28 6,058
2015-09-09 $17.79 $18.15 $16.34 $16.64 $16.64 8,959
2015-09-08 $15.64 $17.85 $15.55 $17.85 $17.85 11,765
2015-09-04 $15.55 $15.60 $15.35 $15.35 $15.35 746
2015-09-03 $16.00 $16.00 $15.38 $15.84 $15.84 3,233
2015-09-02 $15.90 $16.19 $15.64 $15.86 $15.86 8,052
2015-09-01 $16.45 $17.15 $16.08 $16.24 $16.24 5,245

Earthstone Energy Inc - Class A (ESTE) News Headlines

Recent Earthstone Energy Inc - Class A (ESTE) News
Similar Companies to Earthstone Energy Inc - Class A (ESTE) in the Oil & Gas E&P Industry
Stock Name Stock Ticker Industry Sector Employees
Cnooc Ltd CEO Oil & Gas E&P Energy 167,250
Berry Corp BRY Oil & Gas E&P Energy 20,000
Marathon Oil Corporation MRO Oil & Gas E&P Energy 17,000
Conoco Phillips COP Oil & Gas E&P Energy 13,500
Occidental Petroleum Corp OXY Oil & Gas E&P Energy 11,800
Southwestern Energy Company SWN Oil & Gas E&P Energy 8,500
Noble Energy Inc NBL Oil & Gas E&P Energy 8,000
EOG Resources Inc EOG Oil & Gas E&P Energy 4,500
APA Corporation APA Oil & Gas E&P Energy 4,004
Devon Energy Corp DVN Oil & Gas E&P Energy 3,500
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.