Everi Holdings Inc (EVRI) Exchange: NYSE

Data as of May 24, 2024

$6.67 ($0.00) 0.00%

Everi Holdings Inc - Daily Information
Click for more stock information on Everi Holdings Inc.
Daily Information Data
Date May 24, 2024
Open $6.68
Previous Close $6.67
High $6.80
Low $6.61
Adjusted Open $6.68
Previous Adjusted Close $6.67
Adjusted High $6.80
Adjusted Low $6.61

About Everi Holdings Inc (EVRI)

Everi Holdings Inc (EVRI) is engaged in providing gaming products, technology services and comprehensive financial technology solutions to the gaming and related industries. Everi Holdings Inc was created in 2015 as a product of the merger between Global Cash Access Holdings, Inc (GCA) and Multimedia Games Holding Inc. GCA was a cash access solutions provider while Multimedia Games Holding Inc was an interactive entertainment provider. Prior to the merger, both companies had established a long track record in their respective business. Since its inception, Everi Holdings Inc has grown in revenues, profits and shareholder returns. In 2018, Everi Holdings Inc registered a 45 percent increase in total revenue and a 60 percent increase in operating income, compared to 2017. Increasing focus on entering new markets, expanding into digital gaming, and diversifying its product offerings has allowed Everi to grow organically. It now has a workforce of 1,400 employees across 15 countries and has partnerships with more than 100 gaming establishments worldwide.

Historical Stock Data for Everi Holdings Inc (EVRI)

Date Open High Low Close Adj.Close Volume
2024-05-24 $6.68 $6.80 $6.61 $6.67 $6.67 3,095,297
2024-05-23 $7.15 $7.15 $6.63 $6.67 $6.67 2,403,343
2024-05-22 $7.38 $7.44 $7.18 $7.21 $7.21 832,998
2024-05-21 $7.37 $7.53 $7.32 $7.43 $7.43 1,054,020
2024-05-20 $7.32 $7.53 $7.31 $7.43 $7.43 1,332,815
2024-05-17 $7.52 $7.60 $7.31 $7.38 $7.38 1,173,794
2024-05-16 $7.48 $7.61 $7.43 $7.52 $7.52 1,759,112
2024-05-15 $7.66 $7.68 $7.45 $7.46 $7.46 1,479,913
2024-05-14 $7.66 $7.90 $7.58 $7.60 $7.60 1,101,462
2024-05-13 $7.83 $7.88 $7.67 $7.71 $7.71 979,722
2024-05-10 $7.81 $7.87 $7.62 $7.73 $7.73 1,174,276
2024-05-09 $7.94 $8.07 $7.79 $7.80 $7.80 1,448,379
2024-05-08 $7.78 $8.40 $7.57 $7.96 $7.96 1,444,301
2024-05-07 $8.11 $8.23 $8.02 $8.09 $8.09 1,630,836
2024-05-06 $8.16 $8.23 $8.07 $8.13 $8.13 883,046
2024-05-03 $8.29 $8.42 $7.98 $8.04 $8.04 1,029,086
2024-05-02 $8.18 $8.25 $7.98 $8.16 $8.16 1,048,783
2024-05-01 $8.15 $8.33 $7.99 $8.04 $8.04 1,042,568
2024-04-30 $8.35 $8.35 $7.99 $8.17 $8.17 1,373,262
2024-04-29 $8.47 $8.64 $8.41 $8.47 $8.47 670,298
2024-04-26 $8.33 $8.48 $8.21 $8.38 $8.38 1,249,896
2024-04-25 $8.49 $8.58 $8.30 $8.35 $8.35 783,384
2024-04-24 $8.61 $8.67 $8.41 $8.57 $8.57 1,367,681
2024-04-23 $8.87 $8.94 $8.69 $8.70 $8.70 1,072,052
2024-04-22 $8.89 $9.02 $8.83 $8.94 $8.94 571,397
2024-04-19 $8.78 $8.95 $8.76 $8.83 $8.83 619,540
2024-04-18 $8.76 $8.95 $8.70 $8.84 $8.84 677,531
2024-04-17 $8.90 $8.91 $8.67 $8.76 $8.76 1,136,954
2024-04-16 $9.11 $9.12 $8.86 $8.89 $8.89 756,586
2024-04-15 $9.20 $9.30 $9.10 $9.21 $9.21 793,993
2024-04-12 $9.31 $9.32 $9.09 $9.15 $9.15 708,318
2024-04-11 $9.31 $9.40 $9.20 $9.39 $9.39 832,864
2024-04-10 $9.38 $9.40 $9.13 $9.28 $9.28 1,715,339
2024-04-09 $9.44 $9.72 $9.43 $9.62 $9.62 805,778
2024-04-08 $9.32 $9.52 $9.19 $9.45 $9.45 842,606
2024-04-05 $9.30 $9.40 $9.13 $9.24 $9.24 1,266,037
2024-04-04 $9.70 $9.72 $9.40 $9.45 $9.45 1,080,692
2024-04-03 $9.59 $9.75 $9.51 $9.59 $9.59 856,625
2024-04-02 $9.97 $9.97 $9.55 $9.66 $9.66 1,420,635
2024-04-01 $10.09 $10.29 $9.98 $10.15 $10.15 1,102,545
2024-03-28 $9.58 $10.06 $9.57 $10.05 $10.05 1,386,020
2024-03-27 $9.26 $9.56 $9.14 $9.55 $9.55 828,943
2024-03-26 $9.30 $9.30 $9.15 $9.17 $9.17 676,163
2024-03-25 $9.29 $9.48 $9.15 $9.16 $9.16 580,287
2024-03-22 $9.51 $9.51 $9.21 $9.29 $9.29 835,722
2024-03-21 $9.42 $9.78 $9.41 $9.55 $9.55 1,018,742
2024-03-20 $9.16 $9.36 $9.04 $9.34 $9.34 2,480,982
2024-03-19 $8.97 $9.30 $8.97 $9.20 $9.20 819,000
2024-03-18 $9.06 $9.10 $8.96 $9.01 $9.01 765,154
2024-03-15 $8.82 $9.12 $8.82 $9.11 $9.11 1,508,568
2024-03-14 $8.94 $9.03 $8.75 $8.89 $8.89 1,408,823
2024-03-13 $9.17 $9.30 $8.99 $9.04 $9.04 978,197
2024-03-12 $9.28 $9.45 $9.15 $9.16 $9.16 987,788
2024-03-11 $9.42 $9.51 $9.24 $9.31 $9.31 812,304
2024-03-08 $9.53 $9.74 $9.45 $9.51 $9.51 907,056
2024-03-07 $9.50 $9.63 $9.33 $9.41 $9.41 1,660,569
2024-03-06 $10.02 $10.05 $9.43 $9.45 $9.45 1,544,685
2024-03-05 $9.46 $10.07 $9.45 $9.86 $9.86 1,907,440
2024-03-04 $10.36 $10.57 $9.31 $9.45 $9.45 3,543,980
2024-03-01 $11.08 $11.56 $10.34 $10.54 $10.54 3,229,019
2024-02-29 $11.72 $11.97 $10.29 $11.86 $11.86 5,884,923
2024-02-28 $11.20 $11.40 $11.19 $11.28 $11.28 955,328
2024-02-27 $11.28 $11.37 $11.20 $11.26 $11.26 583,176
2024-02-26 $11.16 $11.29 $11.03 $11.13 $11.13 540,529
2024-02-23 $11.06 $11.36 $11.04 $11.21 $11.21 494,984
2024-02-22 $10.94 $11.09 $10.85 $11.06 $11.06 561,961
2024-02-21 $10.88 $11.04 $10.82 $10.89 $10.89 872,102
2024-02-20 $10.87 $10.96 $10.80 $10.93 $10.93 521,328
2024-02-16 $10.91 $11.10 $10.83 $11.06 $11.06 682,586
2024-02-15 $10.95 $11.12 $10.92 $11.06 $11.06 798,370
2024-02-14 $10.68 $10.92 $10.54 $10.88 $10.88 732,564
2024-02-13 $10.72 $10.77 $10.41 $10.53 $10.53 1,200,746
2024-02-12 $10.94 $11.23 $10.93 $11.19 $11.19 841,734
2024-02-09 $10.72 $11.06 $10.64 $10.94 $10.94 1,011,287
2024-02-08 $10.41 $10.72 $10.41 $10.65 $10.65 742,327
2024-02-07 $10.20 $10.49 $10.05 $10.38 $10.38 794,296
2024-02-06 $10.09 $10.23 $9.90 $10.17 $10.17 1,401,177
2024-02-05 $10.25 $10.27 $10.03 $10.14 $10.14 1,211,936
2024-02-02 $10.42 $10.49 $10.26 $10.37 $10.37 749,934
2024-02-01 $10.50 $10.65 $10.39 $10.57 $10.57 687,303
2024-01-31 $10.50 $10.78 $10.36 $10.41 $10.41 663,516
2024-01-30 $10.81 $10.82 $10.55 $10.55 $10.55 828,378
2024-01-29 $10.54 $10.91 $10.39 $10.91 $10.91 805,797
2024-01-26 $10.85 $10.89 $10.50 $10.53 $10.53 729,290
2024-01-25 $10.90 $10.99 $10.65 $10.76 $10.76 968,105
2024-01-24 $10.96 $10.96 $10.66 $10.73 $10.73 914,519
2024-01-23 $10.77 $10.93 $10.67 $10.80 $10.80 592,643
2024-01-22 $10.59 $10.67 $10.47 $10.67 $10.67 843,672
2024-01-19 $10.64 $10.64 $10.35 $10.47 $10.47 925,019
2024-01-18 $10.52 $10.60 $10.36 $10.58 $10.58 640,000
2024-01-17 $10.39 $10.71 $10.31 $10.43 $10.43 1,009,714
2024-01-16 $10.40 $10.63 $10.36 $10.63 $10.63 915,271
2024-01-12 $10.87 $10.98 $10.48 $10.54 $10.54 806,280
2024-01-11 $10.70 $10.87 $10.59 $10.73 $10.73 1,029,368
2024-01-10 $10.80 $10.86 $10.57 $10.78 $10.78 773,639
2024-01-09 $10.91 $10.95 $10.80 $10.87 $10.87 619,270
2024-01-08 $10.76 $11.07 $10.74 $11.06 $11.06 613,525
2024-01-05 $10.94 $11.14 $10.80 $10.80 $10.80 1,084,593
2024-01-04 $10.86 $11.07 $10.68 $11.06 $11.06 924,050
2024-01-03 $11.21 $11.25 $10.82 $10.84 $10.84 1,220,116
2024-01-02 $11.31 $11.47 $11.16 $11.40 $11.40 887,384
2023-12-29 $11.40 $11.50 $11.13 $11.27 $11.27 1,017,756
2023-12-28 $11.31 $11.55 $11.29 $11.46 $11.46 1,075,431
2023-12-27 $11.32 $11.41 $11.17 $11.38 $11.38 860,604
2023-12-26 $11.13 $11.42 $11.05 $11.37 $11.37 930,441
2023-12-22 $11.16 $11.25 $11.03 $11.13 $11.13 740,115
2023-12-21 $11.04 $11.19 $10.84 $11.08 $11.08 1,708,820
2023-12-20 $11.24 $11.30 $10.78 $10.90 $10.90 1,862,006
2023-12-19 $11.14 $11.34 $11.09 $11.29 $11.29 724,382
2023-12-18 $11.02 $11.22 $10.85 $11.00 $11.00 1,096,501
2023-12-15 $11.57 $11.63 $10.93 $10.94 $10.94 1,746,375
2023-12-14 $11.17 $11.70 $11.15 $11.52 $11.52 2,271,890
2023-12-13 $10.44 $10.91 $10.30 $10.87 $10.87 2,364,443
2023-12-12 $10.58 $10.58 $10.26 $10.47 $10.47 1,323,563
2023-12-11 $10.48 $10.65 $10.47 $10.59 $10.59 1,488,202
2023-12-08 $10.39 $10.64 $10.35 $10.52 $10.52 1,470,983
2023-12-07 $10.05 $10.38 $9.94 $10.37 $10.37 3,504,449
2023-12-06 $10.07 $10.31 $10.00 $10.02 $10.02 1,440,843
2023-12-05 $10.78 $10.79 $9.99 $9.99 $9.99 1,298,989
2023-12-04 $10.85 $10.93 $10.71 $10.88 $10.88 1,626,672
2023-12-01 $10.45 $10.90 $10.41 $10.88 $10.88 1,951,013
2023-11-30 $10.62 $10.69 $10.44 $10.45 $10.45 1,272,539
2023-11-29 $10.75 $11.00 $10.57 $10.60 $10.60 1,033,490
2023-11-28 $10.63 $10.76 $10.50 $10.62 $10.62 991,861
2023-11-27 $10.90 $10.93 $10.64 $10.68 $10.68 986,412
2023-11-24 $10.96 $11.03 $10.88 $11.02 $11.02 263,128
2023-11-22 $10.88 $11.11 $10.88 $10.93 $10.93 729,243
2023-11-21 $11.00 $11.07 $10.81 $10.83 $10.83 524,154
2023-11-20 $11.28 $11.35 $11.03 $11.10 $11.10 985,671
2023-11-17 $11.00 $11.18 $10.83 $11.18 $11.18 1,249,746
2023-11-16 $11.08 $11.17 $10.82 $10.88 $10.88 999,889
2023-11-15 $11.42 $11.52 $11.15 $11.15 $11.15 913,161
2023-11-14 $11.58 $11.85 $11.42 $11.44 $11.44 1,171,664
2023-11-13 $11.35 $11.44 $11.07 $11.11 $11.11 1,325,017
2023-11-10 $11.00 $11.52 $11.00 $11.44 $11.44 882,131
2023-11-09 $11.79 $11.88 $10.90 $10.94 $10.94 1,572,691
2023-11-08 $10.90 $11.80 $10.33 $11.76 $11.76 1,773,301
2023-11-07 $11.53 $11.96 $11.47 $11.90 $11.90 1,192,046
2023-11-06 $11.52 $11.63 $11.36 $11.60 $11.60 1,211,893
2023-11-03 $11.39 $11.64 $11.39 $11.50 $11.50 1,561,172
2023-11-02 $10.99 $11.08 $10.86 $11.08 $11.08 743,518
2023-11-01 $10.77 $10.81 $10.58 $10.75 $10.75 785,319
2023-10-31 $10.83 $10.92 $10.63 $10.79 $10.79 751,515
2023-10-30 $10.92 $10.99 $10.68 $10.80 $10.80 738,182
2023-10-27 $10.81 $11.12 $10.68 $10.76 $10.76 932,393
2023-10-26 $10.97 $11.04 $10.52 $10.80 $10.80 1,281,530
2023-10-25 $11.04 $11.12 $10.65 $10.89 $10.89 1,175,886
2023-10-24 $10.87 $11.22 $10.80 $11.22 $11.22 2,490,763
2023-10-23 $11.09 $11.15 $10.70 $10.72 $10.72 1,470,217
2023-10-20 $11.26 $11.36 $11.06 $11.10 $11.10 1,914,236
2023-10-19 $11.61 $11.72 $11.19 $11.22 $11.22 1,215,723
2023-10-18 $11.67 $11.79 $11.50 $11.67 $11.67 1,150,408
2023-10-17 $11.67 $12.15 $11.67 $11.80 $11.80 1,765,649
2023-10-16 $11.86 $11.94 $11.61 $11.75 $11.75 1,549,392
2023-10-13 $11.98 $12.12 $11.52 $11.71 $11.71 1,809,759
2023-10-12 $12.41 $12.46 $11.87 $11.97 $11.97 1,408,149
2023-10-11 $13.10 $13.20 $12.38 $12.43 $12.43 1,111,252
2023-10-10 $12.88 $13.35 $12.88 $13.08 $13.08 548,214
2023-10-09 $12.67 $12.84 $12.36 $12.78 $12.78 535,618
2023-10-06 $12.64 $12.84 $12.45 $12.77 $12.77 640,582
2023-10-05 $12.70 $12.82 $12.55 $12.72 $12.72 699,957
2023-10-04 $12.65 $12.81 $12.59 $12.70 $12.70 789,024
2023-10-03 $13.01 $13.15 $12.63 $12.67 $12.67 774,418
2023-10-02 $13.09 $13.24 $12.98 $13.10 $13.10 794,180
2023-09-29 $13.60 $13.67 $13.18 $13.22 $13.22 657,008
2023-09-28 $13.25 $13.56 $13.24 $13.47 $13.47 639,159
2023-09-27 $13.34 $13.49 $13.21 $13.21 $13.21 425,901
2023-09-26 $13.51 $13.76 $13.30 $13.34 $13.34 782,212
2023-09-25 $13.70 $13.87 $13.49 $13.61 $13.61 594,546
2023-09-22 $13.87 $14.03 $13.76 $13.88 $13.88 516,154
2023-09-21 $13.96 $14.00 $13.73 $13.82 $13.82 429,409
2023-09-20 $14.37 $14.48 $14.12 $14.14 $14.14 488,101
2023-09-19 $14.52 $14.62 $14.20 $14.29 $14.29 582,831
2023-09-18 $14.91 $14.91 $14.54 $14.55 $14.55 546,446
2023-09-15 $14.91 $15.10 $14.83 $14.93 $14.93 1,163,208
2023-09-14 $14.58 $15.13 $14.52 $14.98 $14.98 916,685
2023-09-13 $14.61 $14.73 $14.44 $14.45 $14.45 707,803
2023-09-12 $14.20 $14.63 $14.20 $14.62 $14.62 548,258
2023-09-11 $14.22 $14.35 $14.05 $14.24 $14.24 495,297
2023-09-08 $14.12 $14.16 $13.95 $14.11 $14.11 578,133
2023-09-07 $14.45 $14.55 $14.05 $14.09 $14.09 577,480
2023-09-06 $14.47 $14.66 $14.25 $14.52 $14.52 446,492
2023-09-05 $14.62 $14.74 $14.32 $14.51 $14.51 594,665
2023-09-01 $14.58 $14.76 $14.49 $14.76 $14.76 486,121
2023-08-31 $14.47 $14.67 $14.42 $14.46 $14.46 760,015
2023-08-30 $14.19 $14.40 $14.15 $14.36 $14.36 582,634
2023-08-29 $14.00 $14.44 $13.97 $14.23 $14.23 669,891
2023-08-28 $13.93 $14.17 $13.91 $14.03 $14.03 512,640
2023-08-25 $13.79 $13.98 $13.53 $13.85 $13.85 479,179
2023-08-24 $13.47 $13.81 $13.45 $13.69 $13.69 638,123
2023-08-23 $13.53 $13.78 $13.49 $13.58 $13.58 816,564
2023-08-22 $13.53 $13.76 $13.52 $13.57 $13.57 1,055,328
2023-08-21 $13.23 $13.61 $13.23 $13.42 $13.42 719,631
2023-08-18 $13.00 $13.41 $12.98 $13.27 $13.27 826,942
2023-08-17 $12.98 $13.29 $12.98 $13.13 $13.13 651,553
2023-08-16 $12.93 $13.08 $12.88 $13.01 $13.01 1,102,487
2023-08-15 $13.30 $13.30 $12.96 $12.99 $12.99 979,800
2023-08-14 $13.41 $13.64 $13.33 $13.43 $13.43 852,505
2023-08-11 $13.37 $13.77 $13.25 $13.60 $13.60 1,479,450
2023-08-10 $13.02 $13.54 $12.58 $13.35 $13.35 2,157,653
2023-08-09 $14.93 $14.93 $12.65 $12.95 $12.95 3,504,046
2023-08-08 $14.69 $14.75 $14.40 $14.61 $14.61 1,235,760
2023-08-07 $15.01 $15.06 $14.88 $14.93 $14.93 1,043,479
2023-08-04 $14.65 $15.01 $14.58 $14.87 $14.87 688,499
2023-08-03 $14.68 $14.68 $14.40 $14.57 $14.57 537,006
2023-08-02 $14.96 $15.00 $14.71 $14.71 $14.71 597,704
2023-08-01 $14.78 $15.20 $14.66 $15.19 $15.19 728,833
2023-07-31 $14.90 $15.00 $14.78 $14.84 $14.84 588,128
2023-07-28 $14.94 $15.04 $14.81 $14.84 $14.84 563,604
2023-07-27 $15.17 $15.25 $14.64 $14.72 $14.72 668,973
2023-07-26 $14.75 $15.11 $14.75 $15.06 $15.06 922,324
2023-07-25 $14.72 $14.94 $14.72 $14.90 $14.90 479,979
2023-07-24 $14.71 $14.88 $14.60 $14.82 $14.82 524,462
2023-07-21 $14.86 $14.86 $14.64 $14.73 $14.73 620,715
2023-07-20 $14.89 $14.92 $14.56 $14.70 $14.70 557,074
2023-07-19 $14.82 $14.95 $14.70 $14.93 $14.93 957,274
2023-07-18 $14.79 $15.00 $14.75 $14.80 $14.80 438,970
2023-07-17 $14.70 $14.91 $14.62 $14.74 $14.74 458,614
2023-07-14 $14.86 $14.92 $14.58 $14.74 $14.74 542,538
2023-07-13 $14.99 $15.17 $14.77 $14.87 $14.87 643,050
2023-07-12 $14.79 $15.22 $14.76 $14.99 $14.99 1,079,452
2023-07-11 $14.58 $14.63 $14.22 $14.48 $14.48 768,508
2023-07-10 $13.95 $14.47 $13.95 $14.46 $14.46 655,289
2023-07-07 $13.80 $14.15 $13.80 $14.03 $14.03 501,646
2023-07-06 $13.95 $14.05 $13.67 $13.80 $13.80 969,681
2023-07-05 $14.50 $14.61 $13.94 $14.12 $14.12 786,987
2023-07-03 $14.55 $14.71 $14.49 $14.64 $14.64 277,213
2023-06-30 $14.61 $14.63 $14.34 $14.46 $14.46 709,874
2023-06-29 $14.22 $14.65 $14.20 $14.52 $14.52 541,532
2023-06-28 $14.29 $14.45 $14.05 $14.13 $14.13 726,501
2023-06-27 $14.19 $14.46 $14.01 $14.30 $14.30 690,846
2023-06-26 $14.07 $14.42 $14.02 $14.05 $14.05 766,731
2023-06-23 $14.34 $14.47 $14.07 $14.10 $14.10 2,119,147
2023-06-22 $14.63 $14.75 $14.43 $14.61 $14.61 650,908
2023-06-21 $14.76 $14.83 $14.55 $14.66 $14.66 522,500
2023-06-20 $14.66 $14.91 $14.57 $14.86 $14.86 791,600
2023-06-16 $15.10 $15.10 $14.61 $14.75 $14.75 998,652
2023-06-15 $15.06 $15.07 $14.79 $14.94 $14.94 803,307
2023-06-14 $15.68 $15.74 $15.08 $15.11 $15.11 833,126
2023-06-13 $15.66 $15.90 $15.49 $15.64 $15.64 538,705
2023-06-12 $15.61 $15.90 $15.57 $15.69 $15.69 550,671
2023-06-09 $15.97 $16.08 $15.57 $15.66 $15.66 692,730
2023-06-08 $15.81 $15.99 $15.65 $15.93 $15.93 802,294
2023-06-07 $15.57 $15.96 $15.57 $15.92 $15.92 996,488
2023-06-06 $14.75 $15.58 $14.75 $15.48 $15.48 834,626
2023-06-05 $14.85 $15.00 $14.71 $14.75 $14.75 651,406
2023-06-02 $14.40 $14.96 $14.36 $14.91 $14.91 1,000,488
2023-06-01 $13.89 $14.25 $13.82 $14.08 $14.08 637,396
2023-05-31 $13.99 $14.04 $13.62 $13.90 $13.90 858,401
2023-05-30 $14.45 $14.60 $13.85 $14.06 $14.06 825,264
2023-05-26 $14.35 $14.53 $14.30 $14.41 $14.41 571,658
2023-05-25 $14.74 $14.84 $14.36 $14.38 $14.38 614,465
2023-05-24 $14.72 $14.89 $14.48 $14.76 $14.76 835,120
2023-05-23 $14.98 $15.28 $14.81 $14.84 $14.84 844,667
2023-05-22 $15.06 $15.33 $14.99 $15.08 $15.08 1,263,135
2023-05-19 $14.86 $15.24 $14.86 $15.06 $15.06 1,306,460
2023-05-18 $14.59 $14.81 $14.44 $14.72 $14.72 1,321,363
2023-05-17 $14.69 $14.82 $14.59 $14.68 $14.68 1,232,505
2023-05-16 $15.03 $15.06 $14.55 $14.56 $14.56 969,965
2023-05-15 $14.47 $15.21 $14.45 $15.21 $15.21 1,104,035
2023-05-12 $14.64 $15.12 $14.40 $14.45 $14.45 1,011,142
2023-05-11 $15.30 $15.53 $14.47 $14.59 $14.59 1,133,371
2023-05-10 $17.63 $17.85 $15.29 $15.32 $15.32 1,864,511
2023-05-09 $14.84 $15.22 $14.70 $15.03 $15.03 1,117,042
2023-05-08 $15.25 $15.36 $14.86 $14.99 $14.99 696,176
2023-05-05 $15.13 $15.35 $15.01 $15.13 $15.13 1,446,394
2023-05-04 $15.06 $15.15 $14.73 $14.78 $14.78 1,408,889
2023-05-03 $15.14 $15.41 $15.13 $15.13 $15.13 886,260
2023-05-02 $15.26 $15.26 $14.47 $15.12 $15.12 829,019
2023-05-01 $15.19 $15.42 $15.13 $15.35 $15.35 1,031,238
2023-04-28 $15.02 $15.42 $15.02 $15.20 $15.20 960,897
2023-04-27 $14.83 $15.13 $14.49 $15.09 $15.09 780,391
2023-04-26 $14.82 $15.02 $14.69 $14.74 $14.74 915,659
2023-04-25 $15.02 $15.11 $14.69 $14.82 $14.82 1,238,924
2023-04-24 $15.55 $15.71 $15.09 $15.18 $15.18 854,041
2023-04-21 $16.00 $16.00 $15.34 $15.51 $15.51 1,301,844
2023-04-20 $16.29 $16.40 $15.80 $15.92 $15.92 629,651
2023-04-19 $16.40 $16.66 $16.30 $16.37 $16.37 456,976
2023-04-18 $16.75 $16.87 $16.45 $16.47 $16.47 514,920
2023-04-17 $16.36 $16.67 $16.28 $16.64 $16.64 517,875
2023-04-14 $16.59 $16.68 $16.13 $16.32 $16.32 470,495
2023-04-13 $16.42 $16.66 $16.28 $16.56 $16.56 973,940
2023-04-12 $16.81 $16.89 $16.31 $16.37 $16.37 663,129
2023-04-11 $16.28 $16.74 $16.11 $16.55 $16.55 1,285,908
2023-04-10 $16.14 $16.36 $16.07 $16.11 $16.11 715,221
2023-04-06 $16.39 $16.39 $16.14 $16.19 $16.19 740,532
2023-04-05 $16.83 $16.87 $16.30 $16.34 $16.34 389,835
2023-04-04 $17.22 $17.22 $16.78 $17.03 $17.03 768,220
2023-04-03 $17.18 $17.42 $16.75 $17.04 $17.04 637,214
2023-03-31 $17.06 $17.32 $16.97 $17.15 $17.15 1,094,443
2023-03-30 $17.09 $17.13 $16.81 $16.87 $16.87 350,743
2023-03-29 $16.75 $16.92 $16.58 $16.91 $16.91 293,020
2023-03-28 $16.49 $16.82 $16.44 $16.62 $16.62 314,307
2023-03-27 $16.72 $16.83 $16.36 $16.60 $16.60 315,984
2023-03-24 $16.13 $16.44 $15.87 $16.44 $16.44 431,426
2023-03-23 $16.76 $16.93 $16.14 $16.37 $16.37 566,328
2023-03-22 $17.12 $17.27 $16.61 $16.64 $16.64 760,685
2023-03-21 $17.23 $17.40 $17.09 $17.16 $17.16 960,720
2023-03-20 $16.88 $17.05 $16.69 $16.82 $16.82 372,363
2023-03-17 $16.91 $16.99 $16.57 $16.74 $16.74 940,471
2023-03-16 $16.61 $17.16 $16.51 $16.98 $16.98 689,639
2023-03-15 $16.48 $16.84 $16.31 $16.83 $16.83 900,703
2023-03-14 $17.02 $17.23 $16.82 $16.97 $16.97 761,021
2023-03-13 $16.78 $16.82 $16.18 $16.36 $16.36 563,852
2023-03-10 $17.82 $17.84 $17.07 $17.13 $17.13 674,902
2023-03-09 $18.39 $18.43 $17.88 $17.89 $17.89 502,223
2023-03-08 $18.55 $18.55 $18.20 $18.38 $18.38 430,588
2023-03-07 $18.75 $19.13 $18.59 $18.61 $18.61 946,607
2023-03-06 $18.88 $19.00 $18.68 $18.75 $18.75 778,672
2023-03-03 $18.76 $19.01 $18.48 $19.00 $19.00 734,512
2023-03-02 $18.46 $18.88 $18.34 $18.79 $18.79 773,066
2023-03-01 $19.50 $19.85 $18.57 $18.66 $18.66 925,904
2023-02-28 $18.79 $19.16 $18.79 $18.99 $18.99 1,264,424
2023-02-27 $18.36 $18.87 $18.30 $18.83 $18.83 1,111,849
2023-02-24 $18.37 $18.44 $18.08 $18.20 $18.20 480,188
2023-02-23 $18.68 $18.85 $18.34 $18.61 $18.61 568,885
2023-02-22 $18.64 $18.86 $18.55 $18.60 $18.60 559,461
2023-02-21 $19.00 $19.11 $18.47 $18.56 $18.56 619,719
2023-02-17 $19.00 $19.22 $18.75 $19.16 $19.16 881,938
2023-02-16 $18.69 $19.13 $18.69 $18.87 $18.87 610,699
2023-02-15 $18.64 $19.07 $18.49 $19.00 $19.00 689,513
2023-02-14 $18.50 $18.77 $18.47 $18.74 $18.74 595,745
2023-02-13 $18.46 $18.57 $18.38 $18.55 $18.55 397,256
2023-02-10 $18.30 $18.59 $18.28 $18.53 $18.53 542,039
2023-02-09 $19.02 $19.16 $18.38 $18.47 $18.47 666,783
2023-02-08 $18.53 $18.84 $18.53 $18.76 $18.76 697,268
2023-02-07 $18.32 $18.79 $18.30 $18.73 $18.73 570,249
2023-02-06 $18.56 $18.70 $18.12 $18.35 $18.35 682,113
2023-02-03 $18.12 $19.06 $18.02 $18.74 $18.74 904,765
2023-02-02 $18.23 $18.73 $18.15 $18.37 $18.37 774,086
2023-02-01 $17.35 $18.04 $17.32 $18.01 $18.01 884,231
2023-01-31 $16.97 $17.38 $16.97 $17.37 $17.37 820,625
2023-01-30 $16.88 $17.11 $16.80 $16.92 $16.92 440,174
2023-01-27 $17.05 $17.23 $16.94 $17.07 $17.07 420,924
2023-01-26 $17.18 $17.37 $16.81 $17.04 $17.04 551,219
2023-01-25 $16.25 $17.01 $16.25 $17.01 $17.01 367,684
2023-01-24 $16.83 $16.87 $16.49 $16.53 $16.53 321,187
2023-01-23 $16.38 $16.81 $16.38 $16.76 $16.76 546,998
2023-01-20 $16.28 $16.46 $16.10 $16.34 $16.34 757,351
2023-01-19 $15.74 $16.11 $15.70 $16.10 $16.10 665,819
2023-01-18 $16.07 $16.44 $15.84 $15.88 $15.88 709,941
2023-01-17 $15.99 $16.18 $15.80 $16.02 $16.02 699,134
2023-01-13 $15.80 $16.12 $15.79 $16.06 $16.06 505,756
2023-01-12 $15.67 $16.06 $15.50 $16.00 $16.00 616,750
2023-01-11 $15.26 $15.59 $15.23 $15.58 $15.58 448,667
2023-01-10 $14.95 $15.21 $14.82 $15.20 $15.20 448,706
2023-01-09 $15.08 $15.20 $14.96 $15.06 $15.06 627,412
2023-01-06 $14.81 $15.04 $14.62 $14.89 $14.89 489,242
2023-01-05 $14.43 $14.80 $14.37 $14.66 $14.66 557,251
2023-01-04 $14.56 $14.62 $14.29 $14.52 $14.52 1,052,674
2023-01-03 $14.47 $14.61 $14.13 $14.24 $14.24 553,243
2022-12-30 $14.11 $14.42 $14.06 $14.35 $14.35 490,693
2022-12-29 $14.08 $14.34 $13.93 $14.33 $14.33 402,614
2022-12-28 $14.01 $14.13 $13.84 $13.85 $13.85 428,583
2022-12-27 $14.29 $14.31 $13.96 $14.03 $14.03 351,923
2022-12-23 $13.95 $14.35 $13.91 $14.30 $14.30 387,986
2022-12-22 $13.67 $14.06 $13.52 $14.05 $14.05 665,581
2022-12-21 $14.14 $14.17 $13.78 $13.78 $13.78 531,888
2022-12-20 $13.73 $14.18 $13.66 $14.02 $14.02 649,720
2022-12-19 $14.75 $14.75 $13.69 $13.74 $13.74 1,371,489
2022-12-16 $14.38 $14.87 $14.28 $14.83 $14.83 687,381
2022-12-15 $14.93 $14.93 $14.50 $14.56 $14.56 600,776
2022-12-14 $15.32 $15.43 $14.86 $15.18 $15.18 576,897
2022-12-13 $15.52 $15.63 $15.27 $15.43 $15.43 905,619
2022-12-12 $14.70 $15.09 $14.53 $14.97 $14.97 680,492
2022-12-09 $14.64 $14.73 $14.49 $14.70 $14.70 952,451
2022-12-08 $14.87 $14.98 $14.66 $14.79 $14.79 661,989
2022-12-07 $15.10 $15.10 $14.46 $14.69 $14.69 1,388,251
2022-12-06 $15.67 $15.74 $14.95 $15.10 $15.10 999,777
2022-12-05 $16.27 $16.42 $15.67 $15.67 $15.67 661,718
2022-12-02 $16.21 $16.46 $16.13 $16.39 $16.39 821,302
2022-12-01 $16.78 $17.16 $16.48 $16.49 $16.49 639,292
2022-11-30 $16.47 $16.81 $16.22 $16.72 $16.72 1,342,895
2022-11-29 $16.56 $16.64 $16.39 $16.45 $16.45 549,504
2022-11-28 $16.37 $16.60 $16.15 $16.57 $16.57 821,822
2022-11-25 $16.29 $16.55 $16.24 $16.44 $16.44 225,344
2022-11-23 $16.55 $16.65 $16.16 $16.21 $16.21 1,217,311
2022-11-22 $16.96 $17.11 $16.63 $16.66 $16.66 594,116
2022-11-21 $16.95 $17.01 $16.61 $16.83 $16.83 570,813
2022-11-18 $17.39 $17.39 $16.89 $17.01 $17.01 646,956
2022-11-17 $16.84 $17.12 $16.78 $16.97 $16.97 575,393
2022-11-16 $17.17 $17.24 $16.99 $17.13 $17.13 399,395
2022-11-15 $17.39 $17.55 $16.87 $17.23 $17.23 536,717
2022-11-14 $16.89 $17.46 $16.88 $16.95 $16.95 557,578
2022-11-11 $17.23 $17.63 $17.04 $17.10 $17.10 900,378
2022-11-10 $17.02 $17.50 $16.93 $17.10 $17.10 829,075
2022-11-09 $16.61 $17.45 $16.20 $16.22 $16.22 1,140,969
2022-11-08 $18.22 $18.55 $16.16 $16.85 $16.85 2,649,115
2022-11-07 $18.70 $19.02 $18.50 $19.02 $19.02 632,067
2022-11-04 $18.29 $18.48 $17.97 $18.41 $18.41 363,234
2022-11-03 $18.03 $18.27 $17.84 $17.92 $17.92 377,025
2022-11-02 $19.03 $19.21 $18.33 $18.37 $18.37 466,003
2022-11-01 $19.33 $19.42 $18.94 $19.13 $19.13 372,233
2022-10-31 $19.03 $19.23 $18.86 $18.98 $18.98 515,951
2022-10-28 $18.82 $19.09 $18.48 $19.01 $19.01 343,389
2022-10-27 $18.84 $19.08 $18.63 $18.69 $18.69 309,727
2022-10-26 $18.68 $19.09 $18.55 $18.66 $18.66 546,231
2022-10-25 $17.91 $18.74 $17.91 $18.63 $18.63 536,202
2022-10-24 $18.02 $18.26 $17.85 $18.13 $18.13 311,421
2022-10-21 $17.87 $18.16 $17.60 $18.06 $18.06 453,180
2022-10-20 $17.90 $18.27 $17.79 $17.86 $17.86 537,099
2022-10-19 $17.86 $18.26 $17.71 $17.88 $17.88 406,743
2022-10-18 $18.34 $18.79 $18.04 $18.11 $18.11 740,808
2022-10-17 $17.60 $17.94 $17.55 $17.89 $17.89 631,907
2022-10-14 $17.68 $17.86 $17.13 $17.16 $17.16 423,511
2022-10-13 $16.64 $17.72 $15.88 $17.50 $17.50 570,576
2022-10-12 $17.17 $17.29 $16.90 $17.04 $17.04 631,334
2022-10-11 $17.27 $17.64 $16.88 $17.18 $17.18 804,975
2022-10-10 $17.62 $17.63 $17.18 $17.31 $17.31 518,001
2022-10-07 $17.65 $17.88 $17.42 $17.54 $17.54 467,478
2022-10-06 $17.81 $18.07 $17.76 $17.89 $17.89 627,834
2022-10-05 $17.61 $18.13 $17.55 $17.99 $17.99 493,898
2022-10-04 $17.25 $18.14 $17.13 $17.91 $17.91 742,027
2022-10-03 $16.42 $16.85 $16.02 $16.63 $16.63 452,438
2022-09-30 $16.02 $16.56 $15.78 $16.22 $16.22 529,996
2022-09-29 $16.29 $16.29 $15.88 $16.09 $16.09 533,574
2022-09-28 $16.22 $16.75 $16.04 $16.66 $16.66 575,674
2022-09-27 $15.74 $16.36 $15.74 $16.04 $16.04 507,464
2022-09-26 $16.05 $16.38 $15.46 $15.49 $15.49 557,817
2022-09-23 $16.28 $16.40 $15.70 $16.02 $16.02 524,152
2022-09-22 $16.99 $17.08 $16.40 $16.55 $16.55 768,757
2022-09-21 $17.54 $17.66 $17.01 $17.04 $17.04 549,851
2022-09-20 $17.44 $17.52 $17.13 $17.41 $17.41 326,207
2022-09-19 $17.26 $17.74 $17.26 $17.60 $17.60 314,854
2022-09-16 $17.47 $17.50 $16.99 $17.45 $17.45 951,537
2022-09-15 $17.59 $18.04 $17.53 $17.74 $17.74 447,022
2022-09-14 $17.89 $17.96 $17.27 $17.63 $17.63 629,722
2022-09-13 $18.25 $18.46 $17.69 $17.83 $17.83 607,585
2022-09-12 $18.81 $19.04 $18.63 $18.87 $18.87 530,411
2022-09-09 $18.49 $18.75 $18.28 $18.56 $18.56 647,259
2022-09-08 $18.02 $18.39 $17.89 $18.32 $18.32 400,895
2022-09-07 $17.85 $18.48 $17.85 $18.30 $18.30 432,927
2022-09-06 $18.45 $18.53 $17.63 $17.99 $17.99 443,634
2022-09-02 $18.84 $18.92 $18.27 $18.40 $18.40 491,261
2022-09-01 $18.24 $18.57 $18.09 $18.53 $18.53 658,078
2022-08-31 $18.81 $18.94 $18.48 $18.50 $18.50 647,262
2022-08-30 $19.25 $19.27 $18.55 $18.75 $18.75 2,682,029
2022-08-29 $18.43 $19.29 $18.29 $19.14 $19.14 950,622
2022-08-26 $19.98 $19.98 $18.67 $18.71 $18.71 1,036,061
2022-08-25 $20.08 $20.23 $19.72 $19.90 $19.90 935,120
2022-08-24 $20.07 $20.29 $19.89 $19.94 $19.94 747,749
2022-08-23 $19.99 $20.31 $19.99 $20.16 $20.16 305,345
2022-08-22 $20.01 $20.11 $19.77 $19.85 $19.85 294,718
2022-08-19 $20.54 $20.63 $20.22 $20.40 $20.40 323,606
2022-08-18 $20.32 $20.87 $20.20 $20.72 $20.72 375,768
2022-08-17 $20.69 $20.71 $20.35 $20.52 $20.52 276,781
2022-08-16 $20.73 $21.11 $20.60 $21.00 $21.00 550,139
2022-08-15 $20.67 $20.86 $20.56 $20.80 $20.80 461,961
2022-08-12 $20.59 $20.99 $20.50 $20.88 $20.88 392,468
2022-08-11 $20.71 $20.79 $20.18 $20.41 $20.41 423,883
2022-08-10 $20.42 $20.72 $20.12 $20.47 $20.47 385,858
2022-08-09 $20.42 $20.51 $19.78 $19.96 $19.96 441,984
2022-08-08 $20.16 $20.81 $20.16 $20.52 $20.52 470,350
2022-08-05 $19.52 $20.17 $19.43 $20.03 $20.03 484,622
2022-08-04 $20.04 $20.26 $19.67 $19.75 $19.75 464,643
2022-08-03 $19.58 $20.15 $19.15 $19.78 $19.78 565,238
2022-08-02 $19.12 $19.91 $18.94 $19.71 $19.71 561,058
2022-08-01 $19.02 $19.39 $18.61 $19.30 $19.30 430,669
2022-07-29 $19.07 $19.25 $18.54 $19.21 $19.21 524,073
2022-07-28 $19.00 $19.14 $18.51 $19.05 $19.05 277,825
2022-07-27 $18.20 $18.95 $18.08 $18.91 $18.91 509,498
2022-07-26 $18.18 $18.18 $17.85 $17.93 $17.93 365,086
2022-07-25 $18.21 $18.33 $17.95 $18.24 $18.24 352,695
2022-07-22 $18.32 $18.53 $17.99 $18.24 $18.24 497,099
2022-07-21 $17.84 $18.30 $17.71 $18.30 $18.30 828,105
2022-07-20 $17.75 $17.98 $17.54 $17.85 $17.85 784,853
2022-07-19 $17.51 $18.15 $17.51 $17.90 $17.90 1,087,803
2022-07-18 $17.71 $17.89 $17.24 $17.32 $17.32 561,855
2022-07-15 $17.33 $17.73 $17.09 $17.47 $17.47 726,793
2022-07-14 $17.00 $17.14 $16.74 $16.94 $16.94 514,006
2022-07-13 $16.84 $17.49 $16.74 $17.37 $17.37 442,918
2022-07-12 $16.82 $17.48 $16.82 $17.25 $17.25 676,255
2022-07-11 $17.20 $17.28 $16.78 $17.00 $17.00 514,003
2022-07-08 $17.63 $17.69 $17.18 $17.48 $17.48 612,285
2022-07-07 $17.13 $17.86 $17.13 $17.63 $17.63 966,987
2022-07-06 $16.87 $17.12 $16.70 $16.93 $16.93 674,621
2022-07-05 $16.27 $16.94 $16.16 $16.88 $16.88 495,404
2022-07-01 $16.22 $16.74 $16.21 $16.69 $16.69 484,995
2022-06-30 $16.11 $16.55 $15.77 $16.31 $16.31 805,194
2022-06-29 $16.49 $16.53 $16.17 $16.39 $16.39 544,233
2022-06-28 $17.21 $17.50 $16.57 $16.58 $16.58 586,280
2022-06-27 $16.96 $17.09 $16.64 $16.93 $16.93 745,237
2022-06-24 $16.20 $16.99 $16.19 $16.76 $16.76 2,172,900
2022-06-23 $16.15 $16.36 $15.79 $16.14 $16.14 647,551
2022-06-22 $15.79 $16.29 $15.79 $16.06 $16.06 765,677
2022-06-21 $16.00 $16.34 $15.93 $16.03 $16.03 738,668
2022-06-17 $15.40 $15.85 $15.09 $15.70 $15.70 982,112
2022-06-16 $16.25 $16.25 $15.11 $15.29 $15.29 665,749
2022-06-15 $16.60 $17.09 $16.50 $16.75 $16.75 701,319
2022-06-14 $16.01 $16.71 $16.01 $16.47 $16.47 797,074
2022-06-13 $16.51 $16.74 $15.85 $15.97 $15.97 1,362,474
2022-06-10 $17.67 $18.10 $17.23 $17.28 $17.28 760,405
2022-06-09 $18.12 $18.23 $17.85 $18.05 $18.05 459,830
2022-06-08 $18.35 $18.59 $18.13 $18.33 $18.33 451,528
2022-06-07 $17.91 $18.51 $17.80 $18.35 $18.35 411,446
2022-06-06 $18.17 $18.35 $17.95 $18.22 $18.22 437,469
2022-06-03 $17.68 $18.09 $17.68 $17.92 $17.92 642,779
2022-06-02 $17.66 $18.07 $17.66 $17.96 $17.96 701,791
2022-06-01 $17.95 $18.07 $17.37 $17.73 $17.73 892,096
2022-05-31 $17.87 $18.00 $17.50 $17.90 $17.90 809,853
2022-05-27 $17.84 $18.17 $17.57 $17.89 $17.89 581,155
2022-05-26 $17.20 $17.96 $17.20 $17.65 $17.65 735,672
2022-05-25 $15.85 $17.08 $15.80 $16.92 $16.92 884,570
2022-05-24 $16.42 $16.49 $15.44 $15.94 $15.94 790,770
2022-05-23 $16.91 $17.04 $16.42 $16.63 $16.63 664,836
2022-05-20 $17.01 $17.08 $16.33 $16.78 $16.78 1,034,694
2022-05-19 $16.27 $17.02 $16.27 $16.75 $16.75 863,697
2022-05-18 $16.81 $17.16 $16.36 $16.56 $16.56 761,856
2022-05-17 $16.90 $17.21 $16.73 $17.09 $17.09 1,031,810
2022-05-16 $16.86 $17.10 $16.50 $16.59 $16.59 828,305
2022-05-13 $16.30 $17.27 $16.25 $16.89 $16.89 884,229
2022-05-12 $15.75 $16.44 $15.46 $16.06 $16.06 1,045,795
2022-05-11 $16.13 $17.14 $15.62 $15.68 $15.68 1,195,126
2022-05-10 $16.62 $17.02 $15.70 $16.02 $16.02 2,145,318
2022-05-09 $16.40 $16.46 $15.05 $15.10 $15.10 1,539,501
2022-05-06 $16.84 $17.06 $16.28 $16.74 $16.74 892,263
2022-05-05 $17.42 $17.63 $16.68 $17.02 $17.02 729,372
2022-05-04 $18.04 $18.04 $16.61 $17.69 $17.69 1,363,216
2022-05-03 $17.96 $18.22 $17.51 $18.09 $18.09 832,220
2022-05-02 $17.47 $17.97 $17.17 $17.95 $17.95 722,474
2022-04-29 $17.53 $18.08 $17.27 $17.36 $17.36 1,123,720
2022-04-28 $17.62 $17.88 $17.01 $17.58 $17.58 704,289
2022-04-27 $17.47 $17.79 $17.11 $17.28 $17.28 743,620
2022-04-26 $18.36 $18.52 $17.53 $17.54 $17.54 659,627
2022-04-25 $17.80 $18.66 $17.62 $18.55 $18.55 1,801,736
2022-04-22 $18.77 $18.92 $17.78 $17.98 $17.98 821,228
2022-04-21 $19.99 $20.14 $18.45 $18.84 $18.84 775,141
2022-04-20 $19.60 $19.78 $19.31 $19.66 $19.66 704,914
2022-04-19 $18.86 $19.94 $18.83 $19.43 $19.43 1,035,783
2022-04-18 $19.15 $19.22 $18.45 $18.74 $18.74 758,570
2022-04-14 $19.67 $19.90 $19.22 $19.32 $19.32 589,924
2022-04-13 $19.15 $19.63 $19.12 $19.44 $19.44 599,965
2022-04-12 $19.18 $19.98 $19.05 $19.12 $19.12 492,452
2022-04-11 $18.85 $19.46 $18.82 $18.98 $18.98 482,101
2022-04-08 $19.42 $19.68 $18.88 $19.04 $19.04 566,643
2022-04-07 $19.70 $20.00 $18.66 $19.60 $19.60 930,634
2022-04-06 $20.39 $20.43 $19.50 $19.80 $19.80 719,931
2022-04-05 $21.57 $21.89 $20.73 $20.82 $20.82 504,430
2022-04-04 $21.10 $21.70 $21.01 $21.52 $21.52 676,971
2022-04-01 $21.14 $21.43 $20.97 $21.15 $21.15 443,762
2022-03-31 $21.43 $21.80 $20.93 $21.00 $21.00 638,401
2022-03-30 $22.13 $22.19 $21.19 $21.48 $21.48 531,586
2022-03-29 $21.94 $22.65 $21.94 $22.36 $22.36 506,249
2022-03-28 $21.68 $21.89 $21.24 $21.51 $21.51 506,131
2022-03-25 $22.09 $22.23 $21.58 $21.78 $21.78 494,014
2022-03-24 $21.44 $22.07 $21.06 $22.07 $22.07 564,417
2022-03-23 $21.77 $21.86 $21.12 $21.25 $21.25 451,667
2022-03-22 $21.94 $22.34 $21.78 $22.14 $22.14 310,748
2022-03-21 $22.49 $22.49 $21.49 $21.80 $21.80 630,466
2022-03-18 $21.93 $22.78 $21.79 $22.68 $22.68 931,149
2022-03-17 $21.61 $22.10 $21.20 $22.06 $22.06 359,687
2022-03-16 $21.54 $22.07 $21.19 $21.93 $21.93 526,973
2022-03-15 $20.62 $21.31 $20.51 $21.24 $21.24 666,255
2022-03-14 $21.34 $21.55 $20.32 $20.55 $20.55 581,777
2022-03-11 $21.41 $21.49 $20.91 $21.17 $21.17 474,047
2022-03-10 $20.92 $21.35 $20.69 $21.30 $21.30 400,129
2022-03-09 $20.88 $21.57 $20.88 $21.21 $21.21 526,179
2022-03-08 $19.44 $21.17 $19.30 $20.23 $20.23 926,364
2022-03-07 $21.67 $21.67 $19.25 $19.28 $19.28 901,808
2022-03-04 $22.19 $22.48 $21.23 $21.49 $21.49 842,788
2022-03-03 $23.03 $23.38 $22.33 $22.62 $22.62 552,408
2022-03-02 $23.28 $23.39 $22.03 $22.90 $22.90 1,056,085
2022-03-01 $23.49 $23.73 $21.00 $21.75 $21.75 2,151,992
2022-02-28 $23.52 $23.74 $22.63 $23.40 $23.40 1,149,354
2022-02-25 $23.25 $24.11 $22.88 $23.92 $23.92 1,044,263
2022-02-24 $21.66 $23.41 $21.24 $23.27 $23.27 940,628
2022-02-23 $22.64 $23.52 $22.49 $22.57 $22.57 657,052
2022-02-22 $22.25 $22.82 $22.07 $22.29 $22.29 816,026
2022-02-18 $23.18 $23.56 $22.50 $22.58 $22.58 587,177
2022-02-17 $23.50 $23.87 $23.20 $23.35 $23.35 468,259
2022-02-16 $23.68 $24.23 $23.42 $23.86 $23.86 719,673
2022-02-15 $22.62 $24.03 $22.62 $23.92 $23.92 1,104,423
2022-02-14 $22.54 $22.91 $22.15 $22.32 $22.32 529,298
2022-02-11 $22.97 $23.46 $21.97 $22.44 $22.44 810,061
2022-02-10 $22.41 $23.69 $22.40 $22.94 $22.94 961,801
2022-02-09 $22.23 $22.86 $22.22 $22.84 $22.84 596,393
2022-02-08 $21.12 $22.06 $21.12 $21.97 $21.97 642,719
2022-02-07 $20.43 $21.52 $20.30 $21.22 $21.22 602,260
2022-02-04 $19.55 $20.64 $19.24 $20.39 $20.39 644,663
2022-02-03 $19.79 $20.25 $19.43 $19.55 $19.55 422,297
2022-02-02 $20.46 $20.59 $19.79 $20.11 $20.11 433,798
2022-02-01 $19.98 $20.60 $19.58 $20.55 $20.55 597,679
2022-01-31 $19.45 $19.84 $19.27 $19.77 $19.77 921,776
2022-01-28 $18.74 $19.53 $18.26 $19.53 $19.53 503,224
2022-01-27 $19.24 $19.91 $18.35 $18.65 $18.65 901,522
2022-01-26 $20.08 $20.46 $18.81 $18.92 $18.92 803,276
2022-01-25 $18.94 $19.97 $18.67 $19.72 $19.72 851,599
2022-01-24 $18.13 $19.31 $17.44 $19.26 $19.26 800,450
2022-01-21 $18.98 $19.55 $18.57 $18.62 $18.62 630,098
2022-01-20 $19.53 $20.38 $19.07 $19.10 $19.10 659,030
2022-01-19 $19.92 $19.97 $19.44 $19.47 $19.47 642,905
2022-01-18 $20.04 $20.33 $19.72 $19.84 $19.84 585,019
2022-01-14 $20.50 $20.88 $19.89 $20.37 $20.37 524,879
2022-01-13 $21.13 $21.48 $20.62 $20.69 $20.69 463,330
2022-01-12 $21.52 $21.64 $21.03 $21.06 $21.06 703,105
2022-01-11 $20.10 $21.41 $20.04 $21.31 $21.31 899,066
2022-01-10 $20.03 $20.11 $19.32 $20.09 $20.09 754,866
2022-01-07 $20.91 $21.27 $20.19 $20.20 $20.20 773,252
2022-01-06 $20.38 $21.13 $20.04 $20.95 $20.95 723,408
2022-01-05 $21.41 $21.45 $20.24 $20.36 $20.36 803,389
2022-01-04 $21.90 $21.99 $21.22 $21.34 $21.34 449,659
2022-01-03 $21.59 $22.25 $21.59 $21.79 $21.79 546,974
2021-12-31 $21.20 $21.58 $21.09 $21.35 $21.35 652,884
2021-12-30 $21.05 $21.93 $20.81 $21.17 $21.17 486,479
2021-12-29 $20.98 $21.53 $20.84 $21.21 $21.21 399,142
2021-12-28 $21.40 $21.59 $20.96 $21.01 $21.01 438,688
2021-12-27 $21.54 $21.82 $21.07 $21.53 $21.53 374,533
2021-12-23 $21.62 $21.89 $21.25 $21.64 $21.64 495,267
2021-12-22 $21.15 $21.94 $20.92 $21.49 $21.49 628,025
2021-12-21 $19.73 $21.27 $19.73 $21.25 $21.25 928,163
2021-12-20 $19.10 $19.64 $18.75 $19.53 $19.53 840,923
2021-12-17 $19.23 $20.19 $18.94 $19.65 $19.65 1,624,145
2021-12-16 $20.24 $20.24 $19.01 $19.10 $19.10 795,677
2021-12-15 $19.61 $20.07 $18.97 $19.85 $19.85 811,394
2021-12-14 $19.68 $20.12 $19.56 $19.85 $19.85 631,917
2021-12-13 $20.90 $21.11 $19.48 $19.85 $19.85 922,032
2021-12-10 $21.54 $21.65 $20.59 $21.00 $21.00 660,762
2021-12-09 $21.60 $21.91 $21.19 $21.31 $21.31 567,291
2021-12-08 $21.50 $22.32 $21.31 $21.85 $21.85 831,247
2021-12-07 $21.82 $21.92 $21.25 $21.38 $21.38 489,733
2021-12-06 $19.98 $21.34 $19.32 $21.14 $21.14 1,113,377
2021-12-03 $20.31 $20.31 $19.09 $19.60 $19.60 940,594
2021-12-02 $19.53 $20.58 $19.45 $20.34 $20.34 590,785
2021-12-01 $21.37 $21.37 $19.29 $19.35 $19.35 918,452
2021-11-30 $20.96 $21.33 $20.20 $20.74 $20.74 1,159,462
2021-11-29 $21.51 $21.71 $20.61 $21.22 $21.22 759,301
2021-11-26 $20.98 $21.28 $20.40 $21.08 $21.08 741,693
2021-11-24 $21.85 $22.45 $21.61 $22.17 $22.17 434,049
2021-11-23 $22.05 $22.18 $21.51 $22.08 $22.08 1,069,367
2021-11-22 $22.27 $22.50 $21.66 $22.05 $22.05 550,950
2021-11-19 $21.82 $22.45 $21.66 $22.08 $22.08 816,233
2021-11-18 $23.90 $23.90 $21.93 $22.12 $22.12 1,353,961
2021-11-17 $24.61 $24.73 $23.50 $23.62 $23.62 631,519
2021-11-16 $24.65 $24.98 $24.45 $24.81 $24.81 824,477
2021-11-15 $24.54 $24.78 $24.32 $24.75 $24.75 810,672
2021-11-12 $23.65 $24.34 $23.65 $24.27 $24.27 599,254
2021-11-11 $23.24 $23.65 $23.00 $23.57 $23.57 502,452
2021-11-10 $23.65 $23.93 $22.77 $23.09 $23.09 571,671
2021-11-09 $23.97 $24.28 $23.79 $23.90 $23.90 555,600
2021-11-08 $24.13 $24.43 $23.62 $23.71 $23.71 596,377
2021-11-05 $24.91 $25.09 $23.94 $23.99 $23.99 832,232
2021-11-04 $24.53 $24.65 $23.46 $24.18 $24.18 1,115,317
2021-11-03 $24.53 $25.57 $23.95 $24.04 $24.04 1,474,176
2021-11-02 $24.91 $24.91 $23.58 $24.28 $24.28 1,319,405
2021-11-01 $24.17 $25.28 $24.05 $25.02 $25.02 660,820
2021-10-29 $24.16 $24.63 $23.36 $24.00 $24.00 896,052
2021-10-28 $25.11 $25.11 $24.14 $24.15 $24.15 843,343
2021-10-27 $25.17 $25.45 $24.82 $25.00 $25.00 482,471
2021-10-26 $25.92 $26.10 $25.30 $25.30 $25.30 570,822
2021-10-25 $24.67 $25.67 $24.49 $25.56 $25.56 1,315,687
2021-10-22 $24.49 $24.69 $24.01 $24.66 $24.66 670,960
2021-10-21 $24.23 $24.76 $24.04 $24.26 $24.26 397,303
2021-10-20 $24.18 $24.73 $24.12 $24.24 $24.24 558,336
2021-10-19 $24.60 $24.77 $24.16 $24.33 $24.33 319,970
2021-10-18 $23.87 $24.61 $23.87 $24.41 $24.41 490,403
2021-10-15 $24.74 $24.91 $23.88 $23.92 $23.92 723,497
2021-10-14 $25.31 $25.55 $24.27 $24.35 $24.35 873,532
2021-10-13 $25.01 $25.16 $24.76 $24.96 $24.96 573,189
2021-10-12 $23.99 $24.99 $23.88 $24.86 $24.86 777,073
2021-10-11 $24.29 $24.64 $23.62 $23.64 $23.64 677,937
2021-10-08 $24.99 $25.26 $24.30 $24.41 $24.41 525,706
2021-10-07 $24.36 $25.25 $24.36 $24.78 $24.78 864,153
2021-10-06 $23.67 $24.68 $23.63 $24.28 $24.28 850,589
2021-10-05 $26.50 $26.61 $23.77 $24.11 $24.11 1,457,114
2021-10-04 $25.87 $26.35 $24.85 $25.82 $25.82 952,066
2021-10-01 $24.75 $26.31 $24.72 $25.94 $25.94 1,447,065
2021-09-30 $24.38 $24.60 $23.92 $24.18 $24.18 863,536
2021-09-29 $24.65 $24.83 $23.88 $24.11 $24.11 386,475
2021-09-28 $24.86 $25.10 $24.23 $24.34 $24.34 638,477
2021-09-27 $24.57 $25.15 $24.49 $24.95 $24.95 856,568
2021-09-24 $23.75 $24.89 $23.62 $24.57 $24.57 804,169
2021-09-23 $22.99 $24.30 $22.99 $23.98 $23.98 1,365,453
2021-09-22 $22.31 $23.29 $22.17 $22.82 $22.82 580,100
2021-09-21 $21.82 $22.10 $21.14 $22.05 $22.05 655,145
2021-09-20 $21.17 $21.83 $21.05 $21.50 $21.50 582,196
2021-09-17 $22.11 $22.57 $21.73 $21.97 $21.97 1,481,590
2021-09-16 $21.95 $22.12 $21.71 $22.00 $22.00 539,892
2021-09-15 $21.76 $22.03 $21.29 $21.95 $21.95 642,432
2021-09-14 $21.42 $21.91 $21.00 $21.81 $21.81 1,012,890
2021-09-13 $21.27 $21.38 $20.72 $21.25 $21.25 577,764
2021-09-10 $21.69 $21.69 $20.89 $21.01 $21.01 644,283
2021-09-09 $21.53 $21.90 $21.44 $21.50 $21.50 541,355
2021-09-08 $21.82 $22.04 $21.12 $21.60 $21.60 654,994
2021-09-07 $22.46 $22.55 $21.89 $22.09 $22.09 705,287
2021-09-03 $22.36 $22.75 $22.20 $22.46 $22.46 470,754
2021-09-02 $22.75 $22.91 $22.31 $22.57 $22.57 390,347
2021-09-01 $23.01 $23.07 $22.49 $22.49 $22.49 408,218
2021-08-31 $22.70 $23.01 $22.35 $22.75 $22.75 1,144,077
2021-08-30 $23.59 $23.67 $22.73 $22.85 $22.85 606,544
2021-08-27 $22.86 $23.67 $22.69 $23.58 $23.58 578,524
2021-08-26 $23.26 $23.48 $22.54 $22.68 $22.68 489,496
2021-08-25 $23.15 $23.72 $22.77 $23.34 $23.34 885,589
2021-08-24 $22.45 $23.20 $22.34 $23.08 $23.08 566,633
2021-08-23 $22.21 $22.59 $21.99 $22.50 $22.50 478,779
2021-08-20 $20.99 $21.98 $20.86 $21.96 $21.96 730,147
2021-08-19 $21.93 $22.05 $20.91 $21.02 $21.02 1,297,954
2021-08-18 $22.40 $22.75 $22.03 $22.26 $22.26 734,465
2021-08-17 $22.87 $22.99 $22.20 $22.53 $22.53 1,241,690
2021-08-16 $23.16 $23.49 $22.73 $23.24 $23.24 655,551
2021-08-13 $23.60 $24.08 $23.09 $23.51 $23.51 1,022,562
2021-08-12 $23.00 $23.85 $22.60 $23.60 $23.60 1,654,367
2021-08-11 $21.92 $22.54 $21.70 $22.52 $22.52 713,331
2021-08-10 $22.26 $22.60 $21.96 $22.03 $22.03 643,141
2021-08-09 $22.17 $22.41 $21.36 $22.26 $22.26 939,065
2021-08-06 $22.07 $22.31 $21.65 $21.95 $21.95 1,454,345
2021-08-05 $21.86 $22.48 $21.82 $22.02 $22.02 1,224,794
2021-08-04 $22.86 $23.80 $20.57 $21.71 $21.71 2,800,510
2021-08-03 $23.61 $23.77 $22.41 $23.60 $23.60 1,369,545
2021-08-02 $22.79 $23.80 $22.71 $23.42 $23.42 1,165,135
2021-07-30 $22.59 $22.95 $22.36 $22.69 $22.69 801,343
2021-07-29 $23.11 $23.49 $22.82 $22.88 $22.88 533,119
2021-07-28 $23.00 $23.38 $22.37 $22.98 $22.98 797,084
2021-07-27 $22.92 $23.03 $21.91 $22.89 $22.89 685,481
2021-07-26 $22.83 $23.61 $22.76 $23.25 $23.25 876,942
2021-07-23 $22.52 $22.89 $22.02 $22.80 $22.80 906,234
2021-07-22 $22.46 $22.73 $22.00 $22.29 $22.29 501,695
2021-07-21 $22.12 $22.83 $22.12 $22.63 $22.63 733,578
2021-07-20 $21.08 $22.02 $20.78 $21.89 $21.89 955,000
2021-07-19 $20.54 $21.39 $20.29 $21.02 $21.02 1,121,168
2021-07-16 $22.67 $22.70 $21.13 $21.21 $21.21 1,037,703
2021-07-15 $22.96 $23.01 $21.81 $22.29 $22.29 925,917
2021-07-14 $23.65 $23.95 $22.87 $22.97 $22.97 766,874
2021-07-13 $24.25 $24.37 $23.52 $23.55 $23.55 639,529
2021-07-12 $24.40 $24.51 $23.88 $24.34 $24.34 531,491
2021-07-09 $24.00 $24.61 $23.69 $24.43 $24.43 667,285
2021-07-08 $23.66 $24.46 $23.01 $23.67 $23.67 1,022,128
2021-07-07 $24.52 $24.96 $23.86 $24.54 $24.54 645,054
2021-07-06 $25.80 $25.80 $24.57 $24.61 $24.61 679,737
2021-07-02 $25.70 $25.90 $25.08 $25.29 $25.29 537,961
2021-07-01 $25.10 $25.89 $24.91 $25.73 $25.73 946,681
2021-06-30 $25.00 $25.12 $24.68 $24.94 $24.94 610,024
2021-06-29 $24.55 $25.05 $24.36 $24.98 $24.98 776,373
2021-06-28 $25.03 $25.09 $24.10 $24.52 $24.52 934,283
2021-06-25 $25.48 $25.50 $25.04 $25.16 $25.16 3,238,627
2021-06-24 $24.97 $25.62 $24.84 $25.42 $25.42 925,442
2021-06-23 $24.56 $25.06 $24.37 $24.82 $24.82 1,081,565
2021-06-22 $23.89 $25.30 $23.46 $24.69 $24.69 2,040,539
2021-06-21 $22.62 $23.76 $21.92 $23.65 $23.65 1,911,623
2021-06-18 $21.33 $21.55 $20.88 $21.21 $21.21 1,069,710
2021-06-17 $22.39 $22.61 $21.43 $21.55 $21.55 908,279
2021-06-16 $21.89 $22.37 $21.73 $22.22 $22.22 558,066
2021-06-15 $21.71 $21.98 $21.28 $21.92 $21.92 699,136
2021-06-14 $22.35 $22.46 $21.70 $21.87 $21.87 486,082
2021-06-11 $21.92 $22.32 $21.54 $22.28 $22.28 624,239
2021-06-10 $22.45 $22.45 $21.71 $21.76 $21.76 574,989
2021-06-09 $22.93 $22.93 $22.14 $22.23 $22.23 792,548
2021-06-08 $22.80 $22.97 $22.13 $22.73 $22.73 1,028,882
2021-06-07 $22.68 $23.14 $22.59 $22.80 $22.80 1,216,779
2021-06-04 $22.29 $22.93 $21.90 $22.59 $22.59 1,323,466
2021-06-03 $21.51 $22.08 $20.59 $22.08 $22.08 2,076,591
2021-06-02 $21.06 $22.12 $20.84 $21.94 $21.94 4,559,379
2021-06-01 $20.68 $21.19 $20.64 $20.99 $20.99 1,781,884
2021-05-28 $20.43 $21.00 $20.33 $20.73 $20.73 1,895,509
2021-05-27 $19.65 $21.26 $19.60 $20.33 $20.33 2,379,699
2021-05-26 $19.54 $19.67 $18.86 $19.39 $19.39 851,579
2021-05-25 $19.50 $19.98 $19.14 $19.35 $19.35 1,021,763
2021-05-24 $19.02 $19.68 $18.72 $19.46 $19.46 1,621,353
2021-05-21 $19.48 $19.48 $18.70 $18.81 $18.81 1,187,421
2021-05-20 $17.82 $19.59 $17.67 $19.29 $19.29 4,899,099
2021-05-19 $17.48 $17.94 $17.16 $17.82 $17.82 485,657
2021-05-18 $18.04 $18.24 $17.81 $17.85 $17.85 1,035,161
2021-05-17 $17.62 $18.02 $17.22 $18.00 $18.00 774,070
2021-05-14 $17.41 $17.97 $17.36 $17.87 $17.87 508,342
2021-05-13 $16.91 $17.53 $16.73 $17.22 $17.22 728,613
2021-05-12 $17.77 $18.04 $16.48 $16.74 $16.74 1,659,427
2021-05-11 $17.70 $18.14 $17.39 $17.99 $17.99 723,776
2021-05-10 $18.30 $18.30 $17.72 $18.05 $18.05 926,608
2021-05-07 $18.21 $18.74 $18.02 $18.35 $18.35 1,146,934
2021-05-06 $19.56 $19.95 $17.50 $18.03 $18.03 2,424,591
2021-05-05 $17.39 $18.14 $17.31 $17.79 $17.79 1,418,700
2021-05-04 $17.71 $17.74 $17.09 $17.31 $17.31 769,020
2021-05-03 $17.85 $17.98 $17.37 $17.61 $17.61 1,355,091
2021-04-30 $17.72 $18.09 $17.47 $17.68 $17.68 1,225,967
2021-04-29 $18.00 $18.48 $17.78 $17.78 $17.78 1,835,355
2021-04-28 $16.00 $17.97 $15.97 $17.95 $17.95 3,985,282
2021-04-27 $15.34 $15.99 $15.29 $15.94 $15.94 1,618,538
2021-04-26 $15.13 $15.35 $15.07 $15.23 $15.23 774,629
2021-04-23 $14.54 $15.07 $14.34 $15.05 $15.05 937,400
2021-04-22 $14.10 $14.57 $14.10 $14.41 $14.41 1,182,365
2021-04-21 $13.75 $14.22 $13.45 $14.21 $14.21 593,379
2021-04-20 $14.00 $14.01 $13.38 $13.78 $13.78 763,142
2021-04-19 $14.22 $14.27 $13.81 $14.01 $14.01 809,165
2021-04-16 $14.38 $14.55 $14.20 $14.36 $14.36 539,474
2021-04-15 $14.51 $14.51 $13.92 $14.32 $14.32 714,933
2021-04-14 $14.25 $14.73 $14.10 $14.39 $14.39 856,367
2021-04-13 $14.23 $14.34 $13.82 $14.30 $14.30 777,747
2021-04-12 $14.48 $14.52 $14.01 $14.26 $14.26 599,466
2021-04-09 $14.33 $14.64 $14.13 $14.60 $14.60 501,904
2021-04-08 $14.67 $14.67 $14.27 $14.47 $14.47 495,992
2021-04-07 $14.19 $14.51 $14.08 $14.45 $14.45 928,420
2021-04-06 $14.72 $14.95 $14.60 $14.72 $14.72 499,142
2021-04-05 $14.73 $14.88 $14.54 $14.72 $14.72 777,577
2021-04-01 $14.30 $14.52 $14.23 $14.42 $14.42 587,932
2021-03-31 $13.90 $14.19 $13.77 $14.11 $14.11 1,065,811
2021-03-30 $13.52 $13.90 $13.34 $13.79 $13.79 860,927
2021-03-29 $14.27 $14.34 $13.57 $13.59 $13.59 919,598
2021-03-26 $14.26 $14.46 $14.00 $14.46 $14.46 1,182,708
2021-03-25 $13.36 $14.15 $13.04 $14.13 $14.13 1,007,630
2021-03-24 $14.42 $14.47 $13.58 $13.61 $13.61 907,376
2021-03-23 $14.58 $14.73 $14.02 $14.19 $14.19 1,186,017
2021-03-22 $15.00 $15.00 $14.68 $14.73 $14.73 1,021,895
2021-03-19 $14.60 $15.05 $14.23 $15.02 $15.02 2,354,711
2021-03-18 $14.99 $15.17 $14.45 $14.51 $14.51 854,432
2021-03-17 $14.58 $15.11 $14.51 $15.10 $15.10 857,403
2021-03-16 $15.25 $15.35 $14.48 $14.76 $14.76 1,006,533
2021-03-15 $15.04 $15.41 $14.95 $15.35 $15.35 720,335
2021-03-12 $15.15 $15.65 $14.96 $15.11 $15.11 938,048
2021-03-11 $15.10 $15.36 $14.65 $15.27 $15.27 1,469,725
2021-03-10 $14.87 $15.87 $14.70 $14.75 $14.75 1,443,873
2021-03-09 $14.60 $14.67 $14.18 $14.51 $14.51 1,038,507
2021-03-08 $14.43 $14.85 $14.09 $14.21 $14.21 822,697
2021-03-05 $14.33 $14.45 $12.77 $14.42 $14.42 1,574,722
2021-03-04 $15.08 $15.28 $13.69 $14.20 $14.20 1,460,937
2021-03-03 $15.65 $15.98 $15.22 $15.32 $15.32 1,071,205
2021-03-02 $15.73 $15.99 $15.53 $15.70 $15.70 1,014,576
2021-03-01 $15.39 $15.92 $15.19 $15.89 $15.89 1,277,438
2021-02-26 $14.95 $15.37 $14.79 $15.11 $15.11 1,260,871
2021-02-25 $15.14 $15.27 $14.64 $14.78 $14.78 965,547
2021-02-24 $15.35 $15.48 $15.07 $15.29 $15.29 905,946
2021-02-23 $14.38 $15.45 $14.38 $15.23 $15.23 1,291,305
2021-02-22 $15.10 $15.64 $14.99 $15.02 $15.02 995,095
2021-02-19 $14.57 $15.23 $14.55 $15.20 $15.20 1,218,417
2021-02-18 $14.65 $14.79 $14.35 $14.52 $14.52 739,587
2021-02-17 $14.34 $14.66 $14.13 $14.49 $14.49 670,695
2021-02-16 $15.21 $15.25 $14.53 $14.63 $14.63 899,891
2021-02-12 $14.14 $15.04 $13.94 $15.03 $15.03 1,035,653
2021-02-11 $14.39 $14.46 $13.78 $14.14 $14.14 877,373
2021-02-10 $14.77 $14.83 $14.27 $14.46 $14.46 885,084
2021-02-09 $14.93 $15.04 $14.60 $14.66 $14.66 1,041,038
2021-02-08 $15.43 $15.55 $14.86 $14.99 $14.99 1,199,859
2021-02-05 $15.00 $15.38 $15.00 $15.21 $15.21 1,290,587
2021-02-04 $14.56 $14.95 $14.43 $14.83 $14.83 1,444,394
2021-02-03 $13.92 $14.66 $13.91 $14.41 $14.41 2,591,371
2021-02-02 $13.75 $14.23 $13.66 $13.89 $13.89 1,440,729
2021-02-01 $13.10 $13.90 $13.10 $13.61 $13.61 1,678,982
2021-01-29 $13.40 $13.40 $12.84 $13.08 $13.08 2,076,412
2021-01-28 $13.52 $13.77 $12.85 $13.48 $13.48 2,476,864
2021-01-27 $12.75 $13.55 $12.32 $12.95 $12.95 5,495,494
2021-01-26 $13.48 $13.66 $13.22 $13.34 $13.34 2,073,483
2021-01-25 $13.31 $13.40 $12.61 $13.02 $13.02 1,928,363
2021-01-22 $13.34 $13.55 $13.16 $13.40 $13.40 1,793,710
2021-01-21 $13.64 $13.66 $13.43 $13.56 $13.56 716,149
2021-01-20 $13.85 $14.10 $13.75 $13.75 $13.75 992,209
2021-01-19 $13.89 $13.95 $13.38 $13.76 $13.76 1,118,475
2021-01-15 $13.34 $13.61 $13.00 $13.49 $13.49 1,820,595
2021-01-14 $13.21 $13.89 $13.00 $13.59 $13.59 2,908,607
2021-01-13 $13.27 $13.36 $12.72 $12.83 $12.83 1,350,432
2021-01-12 $12.88 $13.34 $12.77 $13.27 $13.27 1,582,316
2021-01-11 $12.50 $12.99 $12.36 $12.88 $12.88 1,823,613
2021-01-08 $13.09 $13.16 $12.58 $12.71 $12.71 1,319,339
2021-01-07 $13.00 $13.27 $12.88 $12.96 $12.96 1,247,361
2021-01-06 $13.26 $13.47 $12.64 $12.88 $12.88 1,679,940
2021-01-05 $13.01 $13.48 $13.01 $13.12 $13.12 1,178,156
2021-01-04 $13.81 $13.92 $12.76 $13.15 $13.15 1,773,992
2020-12-31 $13.73 $14.03 $13.40 $13.81 $13.81 1,384,256
2020-12-30 $13.30 $13.78 $13.20 $13.69 $13.69 1,132,370
2020-12-29 $13.69 $13.69 $13.06 $13.22 $13.22 1,251,972
2020-12-28 $14.11 $14.12 $13.64 $13.67 $13.67 851,243
2020-12-24 $13.92 $14.12 $13.81 $13.92 $13.92 323,351
2020-12-23 $13.64 $14.18 $13.59 $14.02 $14.02 1,525,335
2020-12-22 $13.60 $13.72 $13.26 $13.64 $13.64 852,622
2020-12-21 $12.91 $13.51 $12.38 $13.30 $13.30 1,299,010
2020-12-18 $14.03 $14.25 $13.48 $13.49 $13.49 1,623,392
2020-12-17 $13.76 $14.10 $13.46 $14.09 $14.09 1,278,371
2020-12-16 $13.65 $13.97 $13.50 $13.73 $13.73 853,146
2020-12-15 $13.09 $13.71 $13.08 $13.70 $13.70 1,268,458
2020-12-14 $13.20 $13.33 $12.92 $12.96 $12.96 1,645,984
2020-12-11 $13.29 $13.36 $12.95 $13.11 $13.11 1,897,990
2020-12-10 $12.66 $13.34 $12.52 $13.31 $13.31 1,542,720
2020-12-09 $12.61 $12.83 $12.31 $12.80 $12.80 1,497,058
2020-12-08 $12.22 $12.72 $12.13 $12.51 $12.51 1,267,593
2020-12-07 $12.80 $12.80 $12.28 $12.45 $12.45 1,295,899
2020-12-04 $13.19 $13.19 $12.20 $12.69 $12.69 2,953,390
2020-12-03 $11.55 $13.53 $11.50 $13.34 $13.34 5,799,783
2020-12-02 $10.85 $11.55 $10.78 $11.40 $11.40 1,686,016
2020-12-01 $10.86 $11.03 $10.72 $10.96 $10.96 1,109,317
2020-11-30 $11.15 $11.15 $10.61 $10.64 $10.64 2,050,901
2020-11-27 $10.92 $11.40 $10.82 $11.15 $11.15 1,359,742
2020-11-25 $11.14 $11.25 $10.82 $10.85 $10.85 1,506,885
2020-11-24 $11.11 $11.44 $11.02 $11.19 $11.19 1,475,451
2020-11-23 $10.95 $11.15 $10.76 $10.93 $10.93 2,041,319
2020-11-20 $10.66 $10.96 $10.59 $10.86 $10.86 1,186,130
2020-11-19 $10.77 $10.87 $10.57 $10.70 $10.70 1,482,908
2020-11-18 $10.92 $11.17 $10.72 $10.80 $10.80 1,875,083
2020-11-17 $10.79 $11.01 $10.74 $10.90 $10.90 1,069,996
2020-11-16 $11.25 $11.34 $10.86 $10.96 $10.96 1,562,765
2020-11-13 $10.74 $11.02 $10.60 $10.91 $10.91 1,568,574
2020-11-12 $10.12 $10.73 $10.07 $10.60 $10.60 1,975,277
2020-11-11 $10.25 $10.35 $10.05 $10.26 $10.26 972,924
2020-11-10 $10.57 $10.69 $10.01 $10.23 $10.23 1,954,361
2020-11-09 $11.08 $11.51 $10.36 $10.36 $10.36 5,073,444
2020-11-06 $10.08 $10.72 $10.00 $10.59 $10.59 2,030,497
2020-11-05 $9.49 $10.43 $9.49 $10.42 $10.42 2,736,909
2020-11-04 $9.20 $9.75 $9.00 $9.48 $9.48 2,781,246
2020-11-03 $9.40 $9.55 $8.90 $9.26 $9.26 4,108,593
2020-11-02 $8.63 $9.11 $8.56 $9.03 $9.03 2,452,802
2020-10-30 $8.66 $8.77 $8.29 $8.61 $8.61 2,078,769
2020-10-29 $8.23 $8.81 $8.15 $8.76 $8.76 2,393,942
2020-10-28 $8.36 $8.49 $8.16 $8.23 $8.23 2,695,398
2020-10-27 $8.96 $9.04 $8.66 $8.67 $8.67 1,396,755
2020-10-26 $9.33 $9.38 $8.59 $8.93 $8.93 3,456,417
2020-10-23 $9.66 $9.84 $9.41 $9.60 $9.60 1,765,726
2020-10-22 $9.19 $9.71 $9.18 $9.62 $9.62 3,035,086
2020-10-21 $9.03 $9.37 $8.95 $9.10 $9.10 2,483,537
2020-10-20 $9.08 $9.22 $8.89 $8.99 $8.99 1,232,908
2020-10-19 $9.18 $9.30 $8.86 $8.99 $8.99 1,572,714
2020-10-16 $9.16 $9.18 $8.95 $9.00 $9.00 1,063,207
2020-10-15 $8.93 $9.36 $8.80 $9.17 $9.17 1,603,980
2020-10-14 $9.26 $9.57 $9.08 $9.11 $9.11 1,497,591
2020-10-13 $9.22 $9.31 $8.67 $9.16 $9.16 3,239,695
2020-10-12 $8.63 $9.61 $8.61 $9.38 $9.38 4,198,838
2020-10-09 $8.60 $8.70 $8.41 $8.54 $8.54 1,079,145
2020-10-08 $8.57 $8.65 $8.40 $8.55 $8.55 983,277
2020-10-07 $8.82 $8.91 $8.49 $8.50 $8.50 1,946,275
2020-10-06 $8.74 $9.21 $8.53 $8.59 $8.59 3,508,112
2020-10-05 $8.60 $8.66 $8.37 $8.65 $8.65 1,579,288
2020-10-02 $8.04 $8.67 $8.04 $8.55 $8.55 1,491,240
2020-10-01 $8.43 $8.51 $8.33 $8.50 $8.50 1,416,782
2020-09-30 $8.32 $8.68 $8.16 $8.25 $8.25 2,007,763
2020-09-29 $8.69 $8.69 $8.19 $8.27 $8.27 1,947,362
2020-09-28 $8.45 $8.76 $8.26 $8.73 $8.73 1,851,748
2020-09-25 $8.18 $8.41 $8.12 $8.26 $8.26 1,410,196
2020-09-24 $8.00 $8.37 $7.82 $8.13 $8.13 2,380,627
2020-09-23 $8.30 $8.54 $8.11 $8.12 $8.12 2,410,040
2020-09-22 $8.13 $8.37 $8.05 $8.34 $8.34 1,776,247
2020-09-21 $8.11 $8.20 $7.67 $8.07 $8.07 2,254,308
2020-09-18 $8.38 $8.54 $8.09 $8.37 $8.37 2,289,364
2020-09-17 $8.12 $8.31 $8.02 $8.28 $8.28 2,031,556
2020-09-16 $8.54 $8.59 $8.02 $8.34 $8.34 3,033,018
2020-09-15 $8.00 $8.69 $7.99 $8.51 $8.51 4,697,884
2020-09-14 $7.66 $8.07 $7.62 $7.96 $7.96 2,933,547
2020-09-11 $7.71 $7.74 $7.18 $7.49 $7.49 3,259,947
2020-09-10 $7.61 $8.00 $7.55 $7.61 $7.61 1,946,589
2020-09-09 $7.46 $7.72 $7.21 $7.60 $7.60 2,276,120
2020-09-08 $7.10 $7.32 $6.98 $7.08 $7.08 1,760,897
2020-09-04 $7.41 $7.51 $6.71 $7.38 $7.38 2,931,430
2020-09-03 $8.10 $8.17 $7.20 $7.20 $7.20 3,772,442
2020-09-02 $7.87 $8.17 $7.69 $8.16 $8.16 1,865,265
2020-09-01 $7.68 $8.08 $7.64 $7.88 $7.88 1,601,223
2020-08-31 $8.23 $8.23 $7.62 $7.76 $7.76 3,370,219
2020-08-28 $8.17 $8.38 $7.96 $8.28 $8.28 2,982,494
2020-08-27 $7.33 $8.13 $7.30 $8.07 $8.07 4,903,477
2020-08-26 $7.43 $7.45 $7.25 $7.32 $7.32 1,714,342
2020-08-25 $7.50 $7.60 $7.23 $7.40 $7.40 1,658,450
2020-08-24 $7.50 $7.65 $7.27 $7.49 $7.49 2,059,015
2020-08-21 $7.19 $7.88 $7.16 $7.40 $7.40 3,257,295
2020-08-20 $7.22 $7.47 $7.14 $7.23 $7.23 1,739,645
2020-08-19 $7.24 $7.42 $7.11 $7.40 $7.40 2,155,217
2020-08-18 $7.28 $7.40 $7.08 $7.27 $7.27 1,273,206
2020-08-17 $7.39 $7.44 $7.16 $7.30 $7.30 1,297,199
2020-08-14 $7.32 $7.47 $7.07 $7.42 $7.42 1,390,432
2020-08-13 $7.34 $7.59 $7.22 $7.42 $7.42 2,278,242
2020-08-12 $7.70 $7.74 $6.97 $7.31 $7.31 3,310,333
2020-08-11 $7.36 $7.80 $7.33 $7.52 $7.52 4,535,765
2020-08-10 $7.07 $7.33 $7.05 $7.12 $7.12 2,893,786
2020-08-07 $6.82 $7.04 $6.73 $6.94 $6.94 1,989,738
2020-08-06 $6.67 $7.20 $6.60 $6.93 $6.93 4,228,554
2020-08-05 $6.46 $6.74 $6.04 $6.70 $6.70 5,169,284
2020-08-04 $6.06 $6.58 $6.06 $6.40 $6.40 5,070,268
2020-08-03 $5.61 $6.15 $5.58 $6.08 $6.08 4,082,775
2020-07-31 $5.77 $5.82 $5.53 $5.68 $5.68 2,721,339
2020-07-30 $5.70 $5.88 $5.60 $5.86 $5.86 2,397,381
2020-07-29 $5.64 $5.92 $5.64 $5.83 $5.83 2,432,093
2020-07-28 $5.60 $5.81 $5.57 $5.64 $5.64 2,045,453
2020-07-27 $5.67 $5.79 $5.53 $5.67 $5.67 2,402,658
2020-07-24 $5.78 $5.90 $5.65 $5.66 $5.66 3,424,224
2020-07-23 $6.21 $6.28 $5.69 $5.95 $5.95 5,334,264
2020-07-22 $6.01 $6.57 $5.96 $6.30 $6.30 7,623,108
2020-07-21 $5.70 $6.03 $5.67 $5.78 $5.78 4,216,579
2020-07-20 $5.71 $5.77 $5.51 $5.74 $5.74 2,938,031
2020-07-17 $6.07 $6.10 $5.71 $5.76 $5.76 3,423,500
2020-07-16 $6.02 $6.21 $5.90 $6.08 $6.08 3,337,300
2020-07-15 $6.00 $6.50 $5.86 $6.21 $6.21 8,385,600
2020-07-14 $5.55 $5.78 $5.13 $5.47 $5.47 7,012,400
2020-07-13 $7.03 $7.21 $5.66 $5.70 $5.70 23,134,600
2020-07-10 $5.11 $6.27 $4.93 $5.98 $5.98 17,913,900
2020-07-09 $4.81 $4.87 $4.47 $4.66 $4.66 2,058,900
2020-07-08 $4.82 $4.84 $4.52 $4.72 $4.72 3,242,300
2020-07-07 $5.18 $5.20 $4.78 $4.82 $4.82 3,033,600
2020-07-06 $5.47 $5.58 $5.11 $5.28 $5.28 1,732,900
2020-07-02 $5.43 $5.63 $5.24 $5.33 $5.33 1,760,600
2020-07-01 $5.27 $5.55 $5.17 $5.27 $5.27 2,101,700
2020-06-30 $5.12 $5.24 $5.02 $5.16 $5.16 2,236,300
2020-06-29 $4.90 $5.20 $4.75 $5.19 $5.19 2,710,000
2020-06-26 $5.55 $5.59 $4.67 $4.95 $4.95 6,809,093
2020-06-25 $5.58 $5.71 $5.50 $5.63 $5.63 2,698,550
2020-06-24 $6.04 $6.08 $5.48 $5.74 $5.74 3,180,297
2020-06-23 $6.02 $6.23 $5.94 $6.22 $6.22 1,948,229
2020-06-22 $5.85 $5.97 $5.60 $5.89 $5.89 2,009,837
2020-06-19 $6.11 $6.15 $5.67 $5.87 $5.87 3,207,278
2020-06-18 $6.12 $6.23 $6.00 $6.07 $6.07 1,917,061
2020-06-17 $6.41 $6.41 $6.12 $6.20 $6.20 2,088,987
2020-06-16 $6.55 $6.65 $6.25 $6.50 $6.50 2,798,358
2020-06-15 $5.58 $6.28 $5.26 $6.11 $6.11 3,197,080
2020-06-12 $6.61 $6.64 $5.91 $6.20 $6.20 2,968,527
2020-06-11 $5.99 $6.50 $5.75 $5.96 $5.96 4,930,205
2020-06-10 $7.33 $7.42 $6.75 $7.08 $7.08 3,295,626
2020-06-09 $7.55 $7.77 $7.02 $7.31 $7.31 3,368,798
2020-06-08 $7.50 $7.95 $7.30 $7.87 $7.87 3,899,604
2020-06-05 $7.00 $7.38 $6.77 $7.00 $7.00 4,919,144
2020-06-04 $7.09 $7.20 $6.60 $6.62 $6.62 4,420,136
2020-06-03 $6.85 $7.23 $6.67 $6.82 $6.82 5,540,102
2020-06-02 $6.56 $6.71 $6.26 $6.70 $6.70 3,739,767
2020-06-01 $6.26 $6.65 $6.05 $6.37 $6.37 2,573,369
2020-05-29 $6.01 $6.41 $5.92 $6.21 $6.21 3,604,823
2020-05-28 $6.24 $6.79 $6.07 $6.14 $6.14 3,934,093
2020-05-27 $6.10 $6.20 $5.73 $6.18 $6.18 2,410,937
2020-05-26 $6.03 $6.19 $5.87 $5.91 $5.91 2,866,739
2020-05-22 $5.65 $5.83 $5.36 $5.68 $5.68 2,000,700
2020-05-21 $5.75 $5.80 $5.40 $5.59 $5.59 2,118,661
2020-05-20 $5.80 $6.26 $5.66 $5.72 $5.72 3,882,388
2020-05-19 $4.86 $5.67 $4.65 $5.33 $5.33 4,503,933
2020-05-18 $4.73 $5.07 $4.73 $4.84 $4.84 4,337,666
2020-05-15 $4.23 $4.54 $4.10 $4.39 $4.39 1,617,759
2020-05-14 $4.06 $4.39 $3.80 $4.34 $4.34 2,132,496
2020-05-13 $4.51 $4.56 $4.07 $4.24 $4.24 2,356,445
2020-05-12 $4.83 $5.01 $4.49 $4.49 $4.49 2,085,626
2020-05-11 $4.72 $4.92 $4.47 $4.81 $4.81 2,107,590
2020-05-08 $4.43 $5.01 $4.34 $4.79 $4.79 3,039,406
2020-05-07 $4.19 $4.50 $4.08 $4.30 $4.30 2,892,837
2020-05-06 $4.50 $4.52 $3.96 $4.05 $4.05 3,508,119
2020-05-05 $4.82 $4.87 $4.40 $4.62 $4.62 2,238,829
2020-05-04 $4.65 $4.76 $4.04 $4.69 $4.69 1,459,167
2020-05-01 $4.70 $4.89 $4.36 $4.57 $4.57 2,166,244
2020-04-30 $4.94 $5.24 $4.70 $4.95 $4.95 2,275,876
2020-04-29 $4.63 $5.32 $4.53 $4.96 $4.96 3,380,266
2020-04-28 $4.67 $4.73 $4.23 $4.40 $4.40 2,136,116
2020-04-27 $4.43 $4.84 $4.32 $4.35 $4.35 2,593,210
2020-04-24 $4.15 $4.30 $4.04 $4.27 $4.27 1,104,939
2020-04-23 $3.96 $4.37 $3.85 $4.07 $4.07 2,514,461
2020-04-22 $4.01 $4.02 $3.75 $3.85 $3.85 1,517,967
2020-04-21 $4.03 $4.11 $3.76 $3.82 $3.82 2,270,293
2020-04-20 $4.07 $4.29 $4.03 $4.12 $4.12 1,842,732
2020-04-17 $4.17 $4.33 $4.10 $4.25 $4.25 2,896,097
2020-04-16 $4.11 $4.11 $3.68 $3.89 $3.89 2,218,568
2020-04-15 $4.28 $4.29 $3.91 $4.01 $4.01 1,737,568
2020-04-14 $4.10 $4.47 $4.00 $4.36 $4.36 3,003,085
2020-04-13 $4.24 $4.24 $3.50 $4.04 $4.04 2,656,978
2020-04-09 $4.53 $4.76 $3.76 $4.18 $4.18 4,500,141
2020-04-08 $3.47 $4.12 $3.22 $4.01 $4.01 4,311,320
2020-04-07 $3.48 $3.80 $3.06 $3.16 $3.16 4,781,231
2020-04-06 $2.52 $3.50 $2.52 $3.16 $3.16 4,108,246
2020-04-03 $2.79 $2.84 $2.28 $2.29 $2.29 2,634,806
2020-04-02 $2.90 $2.98 $2.56 $2.73 $2.73 1,752,429
2020-04-01 $3.13 $3.18 $2.76 $2.76 $2.76 2,647,599
2020-03-31 $3.35 $3.58 $3.27 $3.30 $3.30 1,680,776
2020-03-30 $3.40 $3.45 $2.75 $3.37 $3.37 2,666,040
2020-03-27 $3.76 $3.77 $3.20 $3.33 $3.33 3,576,362
2020-03-26 $4.27 $4.42 $3.52 $3.58 $3.58 3,786,307
2020-03-25 $4.80 $4.84 $4.09 $4.36 $4.36 3,307,071
2020-03-24 $4.04 $5.12 $4.04 $4.29 $4.29 5,084,270
2020-03-23 $3.20 $3.75 $3.01 $3.67 $3.67 4,024,720
2020-03-20 $2.47 $3.34 $2.45 $2.92 $2.92 9,064,320
2020-03-19 $1.87 $2.10 $1.60 $2.01 $2.01 6,345,050
2020-03-18 $2.57 $2.65 $1.55 $1.65 $1.65 4,993,002
2020-03-17 $3.73 $3.73 $2.50 $2.59 $2.59 5,983,574
2020-03-16 $6.49 $6.56 $2.58 $2.92 $2.92 4,120,492
2020-03-13 $6.62 $7.42 $6.13 $7.40 $7.40 2,589,895
2020-03-12 $6.26 $6.75 $5.95 $6.26 $6.26 1,877,334
2020-03-11 $7.16 $7.25 $6.73 $6.93 $6.93 2,174,192
2020-03-10 $7.50 $7.50 $6.60 $7.44 $7.44 1,930,016
2020-03-09 $7.85 $7.88 $6.81 $7.28 $7.28 2,678,241
2020-03-06 $7.50 $8.27 $7.30 $8.22 $8.22 1,821,381
2020-03-05 $9.16 $9.16 $7.77 $7.77 $7.77 2,028,169
2020-03-04 $9.50 $9.65 $8.81 $9.39 $9.39 2,506,693
2020-03-03 $10.02 $10.46 $9.17 $9.37 $9.37 3,712,211
2020-03-02 $10.41 $10.51 $9.36 $9.74 $9.74 1,923,577
2020-02-28 $10.20 $10.85 $10.05 $10.40 $10.40 1,282,346
2020-02-27 $10.50 $11.44 $10.19 $11.00 $11.00 1,498,858
2020-02-26 $12.45 $12.55 $10.86 $10.88 $10.88 1,224,425
2020-02-25 $13.96 $14.01 $12.00 $12.35 $12.35 1,498,693
2020-02-24 $13.72 $14.04 $13.44 $13.92 $13.92 1,186,585
2020-02-21 $14.55 $14.72 $14.12 $14.28 $14.28 1,037,779
2020-02-20 $14.35 $14.88 $14.23 $14.46 $14.46 2,688,580
2020-02-19 $13.61 $14.42 $13.46 $14.23 $14.23 2,962,823
2020-02-18 $13.54 $13.65 $13.33 $13.47 $13.47 372,955
2020-02-14 $13.44 $13.67 $13.34 $13.56 $13.56 852,437
2020-02-13 $13.23 $13.54 $13.10 $13.32 $13.32 556,121
2020-02-12 $12.97 $13.30 $12.97 $13.29 $13.29 515,133
2020-02-11 $12.68 $12.93 $12.64 $12.85 $12.85 662,212
2020-02-10 $12.80 $12.89 $12.47 $12.63 $12.63 297,606
2020-02-07 $12.98 $13.06 $12.71 $12.83 $12.83 341,102
2020-02-06 $13.07 $13.50 $13.04 $13.11 $13.11 578,112
2020-02-05 $12.82 $13.11 $12.71 $13.09 $13.09 773,007
2020-02-04 $12.80 $13.13 $12.49 $12.65 $12.65 1,126,581
2020-02-03 $12.57 $12.76 $12.57 $12.69 $12.69 710,020
2020-01-31 $12.91 $12.95 $12.47 $12.50 $12.50 647,058
2020-01-30 $12.86 $13.03 $12.82 $12.97 $12.97 577,879
2020-01-29 $12.86 $13.11 $12.84 $12.98 $12.98 933,137
2020-01-28 $12.61 $12.76 $12.46 $12.72 $12.72 700,073
2020-01-27 $12.49 $12.67 $12.36 $12.57 $12.57 772,329
2020-01-24 $12.66 $12.87 $12.62 $12.73 $12.73 812,465
2020-01-23 $12.39 $12.66 $12.05 $12.64 $12.64 799,459
2020-01-22 $12.69 $12.78 $12.48 $12.48 $12.48 570,009
2020-01-21 $12.68 $12.86 $12.41 $12.55 $12.55 854,003
2020-01-17 $13.11 $13.11 $12.68 $12.76 $12.76 478,384
2020-01-16 $12.93 $13.10 $12.74 $13.01 $13.01 509,344
2020-01-15 $12.66 $12.94 $12.62 $12.91 $12.91 580,377
2020-01-14 $12.72 $12.88 $12.57 $12.72 $12.72 567,954
2020-01-13 $12.95 $12.97 $12.66 $12.75 $12.75 497,625
2020-01-10 $13.07 $13.20 $12.91 $12.97 $12.97 565,181
2020-01-09 $13.22 $13.34 $13.07 $13.12 $13.12 1,005,979
2020-01-08 $12.87 $13.19 $12.86 $12.91 $12.91 673,252
2020-01-07 $12.69 $13.05 $12.57 $12.81 $12.81 966,983
2020-01-06 $13.04 $13.15 $12.68 $12.96 $12.96 1,048,333
2020-01-03 $13.00 $13.14 $12.83 $13.12 $13.12 829,111
2020-01-02 $13.50 $13.62 $12.82 $13.12 $13.12 710,314
2019-12-31 $13.48 $13.70 $13.38 $13.43 $13.43 784,313
2019-12-30 $13.30 $13.48 $12.91 $13.39 $13.39 1,147,481
2019-12-27 $13.42 $13.46 $13.27 $13.31 $13.31 368,659
2019-12-26 $13.56 $13.60 $13.23 $13.36 $13.36 323,293
2019-12-24 $13.52 $13.60 $13.41 $13.59 $13.59 188,020
2019-12-23 $13.47 $13.66 $13.39 $13.51 $13.51 607,344
2019-12-20 $13.65 $13.73 $13.19 $13.40 $13.40 1,261,494
2019-12-19 $13.68 $13.79 $13.51 $13.59 $13.59 733,867
2019-12-18 $13.54 $13.85 $13.45 $13.66 $13.66 935,022
2019-12-17 $13.29 $13.56 $13.27 $13.48 $13.48 978,451
2019-12-16 $13.20 $13.60 $13.00 $13.29 $13.29 864,727
2019-12-13 $13.72 $13.86 $12.82 $12.95 $12.95 1,653,308
2019-12-12 $13.06 $13.94 $12.90 $13.82 $13.82 1,726,882
2019-12-11 $12.98 $13.34 $12.91 $12.99 $12.99 1,063,629
2019-12-10 $12.51 $13.03 $12.51 $12.85 $12.85 1,647,421
2019-12-09 $12.32 $12.77 $12.23 $12.54 $12.54 2,429,377
2019-12-06 $12.15 $12.79 $12.12 $12.22 $12.22 6,810,445
2019-12-05 $12.39 $12.80 $11.83 $11.86 $11.86 2,530,062
2019-12-04 $13.07 $13.15 $12.74 $12.88 $12.88 980,327
2019-12-03 $13.00 $13.28 $12.94 $12.98 $12.98 1,029,151
2019-12-02 $13.45 $13.50 $13.12 $13.20 $13.20 858,057
2019-11-29 $13.35 $13.55 $13.29 $13.47 $13.47 311,810
2019-11-27 $13.45 $13.51 $13.27 $13.35 $13.35 1,098,899
2019-11-26 $13.33 $13.75 $13.26 $13.36 $13.36 1,365,147
2019-11-25 $13.08 $13.45 $13.00 $13.34 $13.34 1,327,273
2019-11-22 $12.93 $13.17 $12.93 $12.98 $12.98 1,660,579
2019-11-21 $12.61 $13.39 $12.61 $12.85 $12.85 1,408,324
2019-11-20 $12.62 $12.85 $12.50 $12.56 $12.56 827,047
2019-11-19 $12.44 $12.91 $12.43 $12.67 $12.67 987,408
2019-11-18 $12.35 $12.56 $12.30 $12.40 $12.40 1,008,354
2019-11-15 $12.57 $12.60 $12.30 $12.37 $12.37 744,964
2019-11-14 $12.46 $12.63 $12.41 $12.43 $12.43 770,815
2019-11-13 $12.43 $12.60 $11.98 $12.45 $12.45 877,128
2019-11-12 $12.50 $12.79 $12.44 $12.61 $12.61 802,171
2019-11-11 $12.46 $12.56 $12.13 $12.52 $12.52 856,411
2019-11-08 $11.95 $12.57 $11.90 $12.57 $12.57 883,135
2019-11-07 $11.73 $12.00 $11.61 $12.00 $12.00 1,230,451
2019-11-06 $11.00 $11.86 $10.90 $11.59 $11.59 2,789,698
2019-11-05 $10.31 $10.58 $9.98 $10.39 $10.39 683,536
2019-11-04 $10.32 $10.41 $10.18 $10.19 $10.19 549,821
2019-11-01 $10.12 $10.33 $10.04 $10.23 $10.23 666,879
2019-10-31 $10.11 $10.13 $9.89 $10.06 $10.06 664,519
2019-10-30 $9.85 $10.13 $9.80 $10.10 $10.10 725,154
2019-10-29 $9.86 $9.93 $9.74 $9.90 $9.90 721,982
2019-10-28 $9.59 $9.94 $9.59 $9.91 $9.91 849,553
2019-10-25 $9.40 $9.57 $9.31 $9.56 $9.56 423,378
2019-10-24 $9.48 $9.48 $9.22 $9.39 $9.39 417,413
2019-10-23 $9.44 $9.47 $9.28 $9.42 $9.42 304,609
2019-10-22 $9.27 $9.61 $9.27 $9.45 $9.45 570,788
2019-10-21 $9.03 $9.30 $9.01 $9.29 $9.29 771,450
2019-10-18 $8.95 $9.10 $8.83 $8.94 $8.94 567,240
2019-10-17 $8.73 $9.04 $8.72 $9.01 $9.01 469,961
2019-10-16 $8.94 $9.05 $8.67 $8.76 $8.76 393,166
2019-10-15 $8.77 $9.06 $8.68 $9.03 $9.03 363,205
2019-10-14 $8.80 $8.87 $8.60 $8.73 $8.73 451,941
2019-10-11 $8.69 $9.03 $8.69 $8.87 $8.87 306,021
2019-10-10 $8.28 $8.62 $8.21 $8.55 $8.55 329,720
2019-10-09 $8.59 $8.64 $8.27 $8.30 $8.30 511,596
2019-10-08 $8.55 $8.69 $8.47 $8.51 $8.51 438,299
2019-10-07 $8.43 $8.72 $8.32 $8.66 $8.66 416,024
2019-10-04 $8.25 $8.57 $8.25 $8.48 $8.48 528,254
2019-10-03 $8.07 $8.27 $7.92 $8.26 $8.26 563,522
2019-10-02 $8.06 $8.25 $7.93 $8.13 $8.13 596,215
2019-10-01 $8.50 $8.74 $8.06 $8.18 $8.18 851,924
2019-09-30 $8.60 $8.64 $8.21 $8.46 $8.46 1,498,511
2019-09-27 $9.47 $9.47 $8.58 $8.59 $8.59 1,018,677
2019-09-26 $9.68 $9.95 $9.31 $9.48 $9.48 679,105
2019-09-25 $9.08 $9.38 $8.92 $9.28 $9.28 490,099
2019-09-24 $9.28 $9.31 $9.02 $9.11 $9.11 676,295
2019-09-23 $9.10 $9.30 $8.93 $9.24 $9.24 508,153
2019-09-20 $9.16 $9.29 $9.03 $9.17 $9.17 680,577
2019-09-19 $8.98 $9.55 $8.97 $9.18 $9.18 845,361
2019-09-18 $8.99 $9.04 $8.78 $8.96 $8.96 563,479
2019-09-17 $8.94 $9.07 $8.70 $9.00 $9.00 518,334
2019-09-16 $8.89 $9.29 $8.89 $9.01 $9.01 580,760
2019-09-13 $8.65 $9.05 $8.65 $8.92 $8.92 767,041
2019-09-12 $8.64 $8.90 $8.47 $8.55 $8.55 1,072,272
2019-09-11 $8.29 $8.68 $8.29 $8.65 $8.65 545,365
2019-09-10 $8.55 $8.55 $8.20 $8.31 $8.31 513,425
2019-09-09 $8.43 $8.52 $8.18 $8.50 $8.50 684,323
2019-09-06 $8.71 $8.71 $8.40 $8.41 $8.41 368,169
2019-09-05 $8.55 $8.75 $8.35 $8.68 $8.68 971,731
2019-09-04 $8.74 $9.00 $8.40 $8.48 $8.48 893,925
2019-09-03 $8.87 $9.07 $8.66 $8.68 $8.68 670,661
2019-08-30 $9.18 $9.18 $8.82 $8.94 $8.94 529,564
2019-08-29 $9.18 $9.34 $9.09 $9.16 $9.16 432,912
2019-08-28 $8.95 $9.22 $8.89 $9.14 $9.14 418,135
2019-08-27 $9.07 $9.17 $8.80 $8.96 $8.96 643,257
2019-08-26 $9.09 $9.09 $8.85 $9.03 $9.03 594,641
2019-08-23 $9.16 $9.21 $8.87 $8.97 $8.97 550,687
2019-08-22 $9.34 $9.48 $9.20 $9.21 $9.21 466,959
2019-08-21 $9.55 $9.71 $9.37 $9.39 $9.39 554,629
2019-08-20 $9.10 $9.64 $9.10 $9.55 $9.55 1,210,102
2019-08-19 $9.20 $9.49 $8.97 $9.04 $9.04 762,825
2019-08-16 $9.11 $9.24 $8.92 $9.04 $9.04 1,286,321
2019-08-15 $9.70 $9.80 $8.85 $9.06 $9.06 1,229,272
2019-08-14 $9.32 $9.70 $9.30 $9.65 $9.65 1,138,871
2019-08-13 $9.43 $9.72 $9.43 $9.49 $9.49 771,034
2019-08-12 $9.44 $9.77 $9.30 $9.50 $9.50 979,409
2019-08-09 $9.69 $9.85 $9.50 $9.52 $9.52 1,088,676
2019-08-08 $9.83 $10.23 $9.51 $9.69 $9.69 2,185,029
2019-08-07 $11.50 $11.64 $9.52 $9.86 $9.86 1,470,069
2019-08-06 $11.20 $11.25 $10.88 $11.11 $11.11 1,118,384
2019-08-05 $11.70 $11.73 $10.92 $11.00 $11.00 611,871
2019-08-02 $11.97 $11.98 $11.68 $11.97 $11.97 665,912
2019-08-01 $12.01 $12.35 $11.98 $12.03 $12.03 534,016
2019-07-31 $12.21 $12.28 $11.93 $12.01 $12.01 503,986
2019-07-30 $12.19 $12.33 $12.07 $12.19 $12.19 279,017
2019-07-29 $12.35 $12.46 $12.07 $12.28 $12.28 337,328
2019-07-26 $12.00 $12.42 $12.00 $12.38 $12.38 410,516
2019-07-25 $12.04 $12.11 $11.88 $11.96 $11.96 373,701
2019-07-24 $11.82 $12.06 $11.75 $12.03 $12.03 398,038
2019-07-23 $11.70 $11.94 $11.64 $11.90 $11.90 368,236
2019-07-22 $11.67 $11.82 $11.58 $11.63 $11.63 387,415
2019-07-19 $11.87 $11.96 $11.62 $11.63 $11.63 373,402
2019-07-18 $11.92 $12.01 $11.83 $11.87 $11.87 288,361
2019-07-17 $12.02 $12.12 $11.89 $11.96 $11.96 324,159
2019-07-16 $12.07 $12.13 $11.95 $12.06 $12.06 348,423
2019-07-15 $12.40 $12.41 $11.87 $12.09 $12.09 435,474
2019-07-12 $12.34 $12.56 $12.31 $12.40 $12.40 1,106,853
2019-07-11 $12.25 $12.35 $12.15 $12.33 $12.33 1,028,684
2019-07-10 $12.21 $12.26 $11.91 $12.19 $12.19 488,515
2019-07-09 $11.80 $12.25 $11.75 $12.17 $12.17 1,014,048
2019-07-08 $12.00 $12.07 $11.85 $11.85 $11.85 345,707
2019-07-05 $12.19 $12.20 $11.84 $12.10 $12.10 386,806
2019-07-03 $11.99 $12.28 $11.92 $12.28 $12.28 417,444
2019-07-02 $11.85 $11.91 $11.57 $11.91 $11.91 499,534
2019-07-01 $12.00 $12.10 $11.68 $11.87 $11.87 812,135
2019-06-28 $11.80 $11.96 $11.73 $11.93 $11.93 1,255,108
2019-06-27 $11.42 $11.88 $11.37 $11.86 $11.86 610,210
2019-06-26 $11.08 $11.57 $11.05 $11.43 $11.43 681,030
2019-06-25 $11.13 $11.17 $10.92 $11.04 $11.04 655,664
2019-06-24 $11.46 $11.60 $11.13 $11.14 $11.14 377,889
2019-06-21 $11.44 $11.63 $11.14 $11.53 $11.53 875,502
2019-06-20 $11.74 $11.95 $11.55 $11.56 $11.56 401,876
2019-06-19 $11.72 $11.85 $11.52 $11.76 $11.76 676,607
2019-06-18 $11.88 $11.96 $11.62 $11.75 $11.75 578,192
2019-06-17 $11.82 $11.88 $11.74 $11.85 $11.85 453,382
2019-06-14 $12.08 $12.14 $11.75 $11.82 $11.82 389,763
2019-06-13 $12.02 $12.29 $12.00 $12.14 $12.14 907,114
2019-06-12 $11.90 $11.96 $11.48 $11.86 $11.86 610,087
2019-06-11 $12.13 $12.15 $11.65 $11.74 $11.74 708,204
2019-06-10 $11.87 $12.24 $11.79 $12.06 $12.06 674,848
2019-06-07 $11.63 $11.85 $11.56 $11.76 $11.76 513,821
2019-06-06 $11.78 $11.82 $11.47 $11.59 $11.59 669,296
2019-06-05 $11.80 $11.90 $11.51 $11.78 $11.78 1,038,102
2019-06-04 $11.51 $11.75 $11.36 $11.75 $11.75 1,328,892
2019-06-03 $11.14 $11.50 $10.84 $11.41 $11.41 1,599,304
2019-05-31 $11.08 $11.31 $11.02 $11.14 $11.14 675,080
2019-05-30 $10.95 $11.40 $10.93 $11.35 $11.35 1,117,431
2019-05-29 $11.29 $11.32 $10.82 $10.94 $10.94 1,405,624
2019-05-28 $11.81 $11.84 $11.24 $11.40 $11.40 732,433
2019-05-24 $11.89 $11.94 $11.68 $11.73 $11.73 1,253,167
2019-05-23 $11.74 $12.24 $11.62 $11.82 $11.82 2,016,709
2019-05-22 $11.00 $11.25 $11.00 $11.21 $11.21 1,044,064
2019-05-21 $10.93 $11.31 $10.92 $11.12 $11.12 1,388,031
2019-05-20 $10.79 $10.93 $10.70 $10.82 $10.82 992,698
2019-05-17 $10.91 $11.07 $10.83 $10.93 $10.93 793,357
2019-05-16 $10.95 $11.09 $10.88 $10.99 $10.99 1,117,772
2019-05-15 $10.64 $11.07 $10.45 $11.01 $11.01 1,893,705
2019-05-14 $10.06 $10.81 $10.06 $10.64 $10.64 1,961,933
2019-05-13 $10.07 $10.16 $9.98 $10.06 $10.06 662,751
2019-05-10 $10.15 $10.29 $10.00 $10.28 $10.28 674,649
2019-05-09 $9.76 $10.31 $9.64 $10.26 $10.26 1,525,517
2019-05-08 $10.19 $10.59 $9.35 $9.83 $9.83 2,365,290
2019-05-07 $9.86 $9.93 $9.34 $9.58 $9.58 1,594,882
2019-05-06 $9.82 $9.99 $9.72 $9.94 $9.94 863,287
2019-05-03 $9.97 $10.08 $9.87 $10.04 $10.04 1,060,234
2019-05-02 $10.22 $10.23 $9.85 $9.88 $9.88 596,999
2019-05-01 $10.28 $10.48 $10.07 $10.28 $10.28 841,066
2019-04-30 $10.33 $10.45 $10.22 $10.29 $10.29 1,331,167
2019-04-29 $10.24 $10.38 $10.21 $10.31 $10.31 981,926
2019-04-26 $10.33 $10.42 $10.08 $10.22 $10.22 741,090
2019-04-25 $10.50 $10.61 $10.31 $10.31 $10.31 411,294
2019-04-24 $10.50 $10.59 $10.38 $10.58 $10.58 661,232
2019-04-23 $10.43 $10.56 $10.31 $10.51 $10.51 545,960
2019-04-22 $10.25 $10.44 $10.15 $10.42 $10.42 576,319
2019-04-18 $10.60 $10.60 $10.22 $10.27 $10.27 1,619,600
2019-04-17 $10.15 $10.59 $10.15 $10.57 $10.57 1,572,786
2019-04-16 $10.00 $10.20 $9.95 $10.16 $10.16 1,194,287
2019-04-15 $10.03 $10.12 $9.82 $9.96 $9.96 1,442,630
2019-04-12 $10.03 $10.09 $9.93 $10.02 $10.02 502,191
2019-04-11 $9.96 $10.00 $9.89 $9.97 $9.97 1,233,978
2019-04-10 $9.86 $10.00 $9.86 $9.97 $9.97 593,143
2019-04-09 $10.06 $10.11 $9.83 $9.85 $9.85 1,319,014
2019-04-08 $10.09 $10.19 $9.94 $10.15 $10.15 558,650
2019-04-05 $10.06 $10.23 $10.05 $10.18 $10.18 1,219,948
2019-04-04 $10.35 $10.36 $9.94 $10.05 $10.05 996,500
2019-04-03 $10.49 $10.50 $10.11 $10.38 $10.38 1,656,806
2019-04-02 $10.34 $10.43 $10.25 $10.40 $10.40 1,532,772
2019-04-01 $10.60 $10.61 $10.24 $10.33 $10.33 894,265
2019-03-29 $10.61 $10.69 $10.50 $10.52 $10.52 672,190
2019-03-28 $10.41 $10.56 $10.33 $10.51 $10.51 1,028,895
2019-03-27 $10.32 $10.52 $10.27 $10.40 $10.40 1,211,081
2019-03-26 $10.17 $10.37 $10.09 $10.36 $10.36 1,484,085
2019-03-25 $9.83 $10.21 $9.79 $10.07 $10.07 2,112,476
2019-03-22 $9.84 $9.98 $9.59 $9.81 $9.81 1,385,137
2019-03-21 $9.59 $9.92 $9.59 $9.92 $9.92 1,214,634
2019-03-20 $9.40 $9.62 $9.33 $9.59 $9.59 1,368,891
2019-03-19 $9.60 $9.71 $9.32 $9.39 $9.39 865,764
2019-03-18 $9.58 $9.87 $9.42 $9.60 $9.60 1,460,951
2019-03-15 $9.39 $9.60 $9.07 $9.53 $9.53 2,201,145
2019-03-14 $8.91 $9.39 $8.91 $9.34 $9.34 1,912,890
2019-03-13 $9.03 $9.25 $8.20 $8.89 $8.89 5,115,319
2019-03-12 $7.92 $8.11 $7.69 $7.97 $7.97 1,477,013
2019-03-11 $7.70 $8.00 $7.66 $7.90 $7.90 820,438
2019-03-08 $7.49 $7.70 $7.49 $7.66 $7.66 446,359
2019-03-07 $7.66 $7.66 $7.50 $7.59 $7.59 528,844
2019-03-06 $7.82 $7.85 $7.66 $7.70 $7.70 523,493
2019-03-05 $7.84 $7.86 $7.73 $7.81 $7.81 689,944
2019-03-04 $7.86 $7.93 $7.67 $7.83 $7.83 420,951
2019-03-01 $7.74 $7.96 $7.74 $7.85 $7.85 527,983
2019-02-28 $7.89 $7.90 $7.66 $7.69 $7.69 402,562
2019-02-27 $7.84 $7.94 $7.81 $7.89 $7.89 271,536
2019-02-26 $7.70 $7.87 $7.69 $7.84 $7.84 600,503
2019-02-25 $7.95 $8.05 $7.71 $7.73 $7.73 1,163,143
2019-02-22 $7.75 $7.93 $7.73 $7.93 $7.93 292,463
2019-02-21 $7.76 $7.79 $7.55 $7.71 $7.71 955,383
2019-02-20 $7.63 $7.84 $7.60 $7.74 $7.74 543,918
2019-02-19 $7.67 $7.71 $7.54 $7.62 $7.62 1,246,720
2019-02-15 $7.50 $7.79 $7.50 $7.67 $7.67 924,227
2019-02-14 $7.37 $7.54 $7.28 $7.43 $7.43 1,202,863
2019-02-13 $7.38 $7.46 $7.31 $7.37 $7.37 650,621
2019-02-12 $7.20 $7.37 $7.18 $7.36 $7.36 725,480
2019-02-11 $7.08 $7.38 $7.05 $7.15 $7.15 696,957
2019-02-08 $6.88 $6.99 $6.84 $6.99 $6.99 447,346
2019-02-07 $6.79 $6.96 $6.66 $6.95 $6.95 605,965
2019-02-06 $6.83 $6.89 $6.80 $6.84 $6.84 524,589
2019-02-05 $6.83 $6.94 $6.77 $6.83 $6.83 562,021
2019-02-04 $6.76 $6.83 $6.66 $6.82 $6.82 615,795
2019-02-01 $6.70 $6.82 $6.67 $6.79 $6.79 642,489
2019-01-31 $6.65 $6.75 $6.60 $6.65 $6.65 526,252
2019-01-30 $6.67 $6.69 $6.52 $6.64 $6.64 406,984
2019-01-29 $6.88 $6.88 $6.65 $6.65 $6.65 420,180
2019-01-28 $6.86 $6.94 $6.75 $6.86 $6.86 569,538
2019-01-25 $7.08 $7.20 $6.86 $6.97 $6.97 548,329
2019-01-24 $6.94 $7.09 $6.90 $7.04 $7.04 607,253
2019-01-23 $6.94 $6.99 $6.82 $6.93 $6.93 382,411
2019-01-22 $6.79 $7.06 $6.70 $6.89 $6.89 1,324,668
2019-01-18 $6.97 $7.03 $6.73 $6.84 $6.84 838,516
2019-01-17 $6.67 $6.92 $6.66 $6.91 $6.91 511,663
2019-01-16 $6.67 $6.83 $6.61 $6.71 $6.71 563,844
2019-01-15 $6.42 $6.67 $6.33 $6.64 $6.64 759,574
2019-01-14 $6.30 $6.47 $6.21 $6.40 $6.40 827,997
2019-01-11 $6.00 $6.39 $5.89 $6.35 $6.35 1,441,041
2019-01-10 $5.85 $6.09 $5.76 $6.05 $6.05 744,957
2019-01-09 $5.80 $5.87 $5.65 $5.86 $5.86 890,882
2019-01-08 $5.60 $5.80 $5.59 $5.72 $5.72 798,501
2019-01-07 $5.43 $5.50 $5.39 $5.50 $5.50 874,285
2019-01-04 $5.18 $5.47 $5.15 $5.39 $5.39 653,306
2019-01-03 $5.05 $5.14 $4.92 $5.09 $5.09 863,011
2019-01-02 $5.05 $5.21 $4.95 $5.13 $5.13 1,091,787
2018-12-31 $4.96 $5.16 $4.91 $5.15 $5.15 914,942
2018-12-28 $4.99 $5.03 $4.76 $4.94 $4.94 1,092,235
2018-12-27 $5.07 $5.27 $4.93 $4.95 $4.95 1,893,476
2018-12-26 $4.99 $5.16 $4.87 $5.15 $5.15 2,238,586
2018-12-24 $5.03 $5.07 $4.92 $4.93 $4.93 1,013,929
2018-12-21 $5.37 $5.44 $5.08 $5.09 $5.09 1,942,269
2018-12-20 $5.37 $5.46 $5.15 $5.34 $5.34 1,299,984
2018-12-19 $5.45 $5.62 $5.38 $5.41 $5.41 626,261
2018-12-18 $5.63 $5.76 $5.41 $5.45 $5.45 977,530
2018-12-17 $5.74 $5.86 $5.53 $5.56 $5.56 845,814
2018-12-14 $5.95 $6.03 $5.77 $5.78 $5.78 709,741
2018-12-13 $6.17 $6.25 $5.97 $6.02 $6.02 892,546
2018-12-12 $6.21 $6.34 $6.14 $6.16 $6.16 401,341
2018-12-11 $6.20 $6.26 $6.00 $6.13 $6.13 720,437
2018-12-10 $6.12 $6.21 $6.00 $6.08 $6.08 485,432
2018-12-07 $6.33 $6.44 $6.09 $6.16 $6.16 660,730
2018-12-06 $6.28 $6.44 $6.17 $6.34 $6.34 836,327
2018-12-04 $6.69 $6.80 $6.45 $6.47 $6.47 885,333
2018-12-03 $6.86 $6.96 $6.69 $6.73 $6.73 603,134
2018-11-30 $6.84 $7.05 $6.67 $6.72 $6.72 1,420,967
2018-11-29 $6.64 $6.66 $6.42 $6.52 $6.52 624,326
2018-11-28 $6.46 $6.65 $6.34 $6.64 $6.64 642,210
2018-11-27 $6.54 $6.59 $6.31 $6.41 $6.41 711,691
2018-11-26 $6.60 $6.76 $6.49 $6.63 $6.63 1,527,140
2018-11-23 $6.35 $6.54 $6.35 $6.50 $6.50 479,898
2018-11-21 $6.10 $6.46 $6.07 $6.45 $6.45 1,095,833
2018-11-20 $5.78 $6.06 $5.60 $6.05 $6.05 1,493,936
2018-11-19 $6.17 $6.21 $5.81 $5.94 $5.94 1,237,604
2018-11-16 $6.37 $6.40 $6.03 $6.17 $6.17 982,899
2018-11-15 $6.32 $6.59 $6.32 $6.44 $6.44 968,550
2018-11-14 $6.47 $6.71 $6.31 $6.33 $6.33 779,972
2018-11-13 $6.50 $6.64 $6.25 $6.34 $6.34 1,096,586
2018-11-12 $7.09 $7.22 $6.45 $6.45 $6.45 1,085,905
2018-11-09 $7.56 $7.56 $7.04 $7.10 $7.10 452,108
2018-11-08 $7.24 $7.84 $7.20 $7.64 $7.64 717,882
2018-11-07 $7.92 $8.36 $6.79 $7.28 $7.28 1,428,600
2018-11-06 $7.41 $7.57 $7.36 $7.44 $7.44 498,588
2018-11-05 $7.51 $7.53 $7.30 $7.41 $7.41 562,672
2018-11-02 $7.51 $7.54 $7.33 $7.46 $7.46 428,842
2018-11-01 $7.25 $7.50 $7.18 $7.48 $7.48 455,812
2018-10-31 $7.09 $7.36 $7.09 $7.20 $7.20 769,774
2018-10-30 $6.86 $6.93 $6.66 $6.91 $6.91 1,168,157
2018-10-29 $7.64 $7.66 $6.81 $6.87 $6.87 1,327,406
2018-10-26 $7.53 $7.76 $7.33 $7.54 $7.54 896,426
2018-10-25 $7.25 $7.67 $7.17 $7.66 $7.66 801,244
2018-10-24 $7.46 $7.51 $7.20 $7.20 $7.20 610,723
2018-10-23 $7.55 $7.59 $7.40 $7.48 $7.48 591,724
2018-10-22 $7.75 $7.83 $7.68 $7.71 $7.71 264,237
2018-10-19 $7.93 $8.00 $7.66 $7.71 $7.71 521,631
2018-10-18 $8.18 $8.19 $7.90 $7.92 $7.92 400,335
2018-10-17 $8.20 $8.31 $8.08 $8.25 $8.25 443,623
2018-10-16 $7.83 $8.22 $7.73 $8.21 $8.21 611,111
2018-10-15 $7.89 $7.89 $7.60 $7.79 $7.79 489,510
2018-10-12 $7.97 $8.10 $7.87 $7.92 $7.92 608,892
2018-10-11 $7.76 $8.01 $7.74 $7.80 $7.80 939,875
2018-10-10 $7.97 $8.04 $7.83 $7.83 $7.83 899,896
2018-10-09 $8.04 $8.17 $7.97 $8.00 $8.00 504,745
2018-10-08 $8.13 $8.17 $7.81 $8.03 $8.03 684,813
2018-10-05 $8.29 $8.30 $8.05 $8.20 $8.20 280,883
2018-10-04 $8.55 $8.55 $8.22 $8.27 $8.27 549,117
2018-10-03 $8.55 $8.70 $8.49 $8.58 $8.58 309,462
2018-10-02 $8.77 $8.83 $8.47 $8.52 $8.52 485,655
2018-10-01 $9.20 $9.24 $8.72 $8.77 $8.77 624,673
2018-09-28 $8.86 $9.26 $8.85 $9.17 $9.17 1,661,855
2018-09-27 $9.54 $9.54 $8.84 $8.88 $8.88 890,541
2018-09-26 $9.61 $9.67 $9.36 $9.45 $9.45 957,088
2018-09-25 $9.46 $9.82 $9.45 $9.58 $9.58 1,262,233
2018-09-24 $9.30 $9.47 $9.17 $9.40 $9.40 593,673
2018-09-21 $9.38 $9.50 $9.28 $9.33 $9.33 1,503,481
2018-09-20 $9.37 $9.50 $9.26 $9.38 $9.38 732,654
2018-09-19 $9.63 $9.76 $9.36 $9.37 $9.37 671,480
2018-09-18 $9.50 $9.66 $9.45 $9.64 $9.64 1,367,192
2018-09-17 $9.45 $9.64 $9.35 $9.50 $9.50 995,073
2018-09-14 $9.34 $9.81 $9.31 $9.48 $9.48 1,463,888
2018-09-13 $8.72 $9.38 $8.60 $9.30 $9.30 2,756,496
2018-09-12 $8.17 $8.30 $8.10 $8.25 $8.25 552,125
2018-09-11 $7.87 $8.24 $7.87 $8.19 $8.19 749,329
2018-09-10 $7.88 $8.02 $7.86 $7.91 $7.91 279,660
2018-09-07 $7.92 $7.97 $7.79 $7.88 $7.88 480,557
2018-09-06 $8.17 $8.22 $7.90 $7.96 $7.96 426,557
2018-09-05 $8.50 $8.50 $8.14 $8.17 $8.17 384,556
2018-09-04 $8.67 $8.67 $8.37 $8.51 $8.51 474,328
2018-08-31 $8.58 $8.72 $8.53 $8.67 $8.67 397,602
2018-08-30 $8.67 $8.72 $8.48 $8.56 $8.56 316,376
2018-08-29 $8.65 $8.77 $8.62 $8.69 $8.69 394,532
2018-08-28 $8.65 $8.73 $8.59 $8.67 $8.67 323,783
2018-08-27 $8.77 $8.84 $8.61 $8.62 $8.62 307,714
2018-08-24 $8.62 $8.77 $8.62 $8.71 $8.71 268,750
2018-08-23 $8.50 $8.70 $8.50 $8.61 $8.61 433,475
2018-08-22 $8.39 $8.62 $8.39 $8.53 $8.53 586,907
2018-08-21 $8.34 $8.45 $8.22 $8.42 $8.42 682,632
2018-08-20 $8.09 $8.35 $8.08 $8.33 $8.33 749,617
2018-08-17 $7.99 $8.14 $7.94 $8.07 $8.07 481,562
2018-08-16 $8.03 $8.08 $7.99 $8.03 $8.03 264,461
2018-08-15 $8.00 $8.20 $7.87 $7.99 $7.99 397,157
2018-08-14 $7.81 $8.06 $7.74 $8.01 $8.01 402,922
2018-08-13 $7.97 $7.99 $7.71 $7.82 $7.82 525,757
2018-08-10 $7.91 $8.09 $7.87 $7.95 $7.95 916,991
2018-08-09 $8.08 $8.34 $7.92 $7.95 $7.95 710,113
2018-08-08 $8.15 $8.74 $8.00 $8.10 $8.10 1,396,480
2018-08-07 $7.88 $7.92 $7.78 $7.79 $7.79 408,856
2018-08-06 $7.66 $7.94 $7.60 $7.88 $7.88 313,988
2018-08-03 $7.68 $7.74 $7.53 $7.63 $7.63 483,782
2018-08-02 $7.50 $7.71 $7.46 $7.68 $7.68 401,228
2018-08-01 $7.33 $7.56 $7.32 $7.53 $7.53 388,095
2018-07-31 $7.20 $7.44 $7.20 $7.35 $7.35 295,528
2018-07-30 $7.27 $7.33 $7.15 $7.21 $7.21 853,384
2018-07-27 $7.55 $7.57 $7.27 $7.27 $7.27 529,308
2018-07-26 $7.68 $7.71 $7.54 $7.56 $7.56 246,900
2018-07-25 $7.56 $7.73 $7.54 $7.66 $7.66 762,000
2018-07-24 $7.91 $7.91 $7.53 $7.58 $7.58 699,654
2018-07-23 $7.63 $7.63 $7.52 $7.56 $7.56 226,213
2018-07-20 $7.72 $7.75 $7.62 $7.64 $7.64 255,433
2018-07-19 $7.79 $7.84 $7.70 $7.71 $7.71 220,729
2018-07-18 $7.95 $7.95 $7.74 $7.79 $7.79 317,643
2018-07-17 $7.84 $7.97 $7.79 $7.93 $7.93 294,657
2018-07-16 $7.77 $7.88 $7.74 $7.85 $7.85 263,030
2018-07-13 $7.86 $7.86 $7.65 $7.75 $7.75 279,069
2018-07-12 $7.85 $7.93 $7.77 $7.87 $7.87 293,847
2018-07-11 $7.66 $7.87 $7.65 $7.82 $7.82 330,765
2018-07-10 $7.56 $7.78 $7.56 $7.67 $7.67 405,865
2018-07-09 $7.49 $7.59 $7.39 $7.55 $7.55 350,143
2018-07-06 $7.44 $7.55 $7.39 $7.42 $7.42 360,487
2018-07-05 $7.19 $7.49 $7.17 $7.47 $7.47 362,469
2018-07-03 $7.26 $7.30 $7.12 $7.13 $7.13 450,075
2018-07-02 $7.11 $7.26 $7.11 $7.26 $7.26 304,501
2018-06-29 $7.08 $7.25 $7.08 $7.20 $7.20 678,261
2018-06-28 $7.04 $7.13 $6.96 $7.05 $7.05 529,962
2018-06-27 $7.14 $7.25 $7.03 $7.04 $7.04 472,254
2018-06-26 $7.23 $7.28 $7.13 $7.15 $7.15 373,088
2018-06-25 $7.45 $7.46 $7.11 $7.23 $7.23 508,804
2018-06-22 $7.65 $7.67 $7.46 $7.48 $7.48 786,917
2018-06-21 $7.91 $7.95 $7.61 $7.64 $7.64 366,124
2018-06-20 $7.95 $7.99 $7.85 $7.92 $7.92 262,234
2018-06-19 $7.93 $8.01 $7.72 $7.95 $7.95 411,809
2018-06-18 $7.71 $8.05 $7.69 $8.03 $8.03 381,457
2018-06-15 $7.90 $7.90 $7.72 $7.78 $7.78 488,073
2018-06-14 $7.92 $8.00 $7.85 $7.92 $7.92 323,162
2018-06-13 $8.12 $8.13 $7.85 $7.86 $7.86 457,586
2018-06-12 $8.04 $8.20 $8.01 $8.12 $8.12 588,257
2018-06-11 $8.09 $8.15 $7.98 $8.04 $8.04 301,191
2018-06-08 $8.30 $8.30 $8.09 $8.09 $8.09 354,089
2018-06-07 $8.57 $8.57 $8.21 $8.28 $8.28 480,383
2018-06-06 $8.22 $8.75 $8.20 $8.60 $8.60 1,205,494
2018-06-05 $7.80 $8.27 $7.80 $8.25 $8.25 1,533,123
2018-06-04 $7.56 $7.78 $7.56 $7.77 $7.77 518,948
2018-06-01 $7.57 $7.59 $7.48 $7.55 $7.55 291,340
2018-05-31 $7.46 $7.55 $7.44 $7.49 $7.49 367,476
2018-05-30 $7.47 $7.60 $7.41 $7.43 $7.43 288,418
2018-05-29 $7.42 $7.46 $7.39 $7.43 $7.43 310,089
2018-05-25 $7.44 $7.47 $7.39 $7.43 $7.43 255,652
2018-05-24 $7.42 $7.48 $7.24 $7.44 $7.44 447,407
2018-05-23 $7.45 $7.47 $7.37 $7.40 $7.40 256,249
2018-05-22 $7.67 $7.67 $7.45 $7.47 $7.47 256,144
2018-05-21 $7.71 $7.75 $7.58 $7.66 $7.66 280,675
2018-05-18 $7.49 $7.73 $7.45 $7.71 $7.71 446,170
2018-05-17 $7.48 $7.53 $7.43 $7.46 $7.46 447,923
2018-05-16 $7.53 $7.54 $7.44 $7.46 $7.46 348,909
2018-05-15 $7.46 $7.54 $7.32 $7.48 $7.48 530,564
2018-05-14 $7.41 $7.58 $7.41 $7.46 $7.46 538,024
2018-05-11 $7.67 $7.71 $7.37 $7.39 $7.39 679,939
2018-05-10 $7.54 $7.75 $7.44 $7.72 $7.72 939,436
2018-05-09 $8.00 $8.03 $7.55 $7.55 $7.55 1,357,828
2018-05-08 $7.66 $8.20 $7.56 $8.03 $8.03 2,617,015
2018-05-07 $6.89 $7.10 $6.82 $7.10 $7.10 602,244
2018-05-04 $6.64 $6.90 $6.62 $6.87 $6.87 436,095
2018-05-03 $6.68 $6.77 $6.56 $6.68 $6.68 515,583
2018-05-02 $6.45 $6.72 $6.43 $6.69 $6.69 528,169
2018-05-01 $6.39 $6.42 $6.26 $6.42 $6.42 318,068
2018-04-30 $6.25 $6.44 $6.23 $6.41 $6.41 460,820
2018-04-27 $6.35 $6.37 $6.21 $6.25 $6.25 373,770
2018-04-26 $6.27 $6.32 $6.20 $6.31 $6.31 423,657
2018-04-25 $6.35 $6.36 $6.18 $6.26 $6.26 616,088
2018-04-24 $6.45 $6.49 $6.27 $6.36 $6.36 518,272
2018-04-23 $6.48 $6.49 $6.38 $6.45 $6.45 276,595
2018-04-20 $6.51 $6.51 $6.38 $6.47 $6.47 319,071
2018-04-19 $6.49 $6.56 $6.42 $6.54 $6.54 590,289
2018-04-18 $6.38 $6.57 $6.29 $6.47 $6.47 586,387
2018-04-17 $6.35 $6.41 $6.29 $6.39 $6.39 403,481
2018-04-16 $6.33 $6.33 $6.20 $6.31 $6.31 457,503
2018-04-13 $6.33 $6.36 $6.21 $6.29 $6.29 361,790
2018-04-12 $6.24 $6.35 $6.19 $6.30 $6.30 464,513
2018-04-11 $6.19 $6.33 $6.15 $6.20 $6.20 857,607
2018-04-10 $6.40 $6.44 $6.15 $6.22 $6.22 940,325
2018-04-09 $6.47 $6.55 $6.32 $6.34 $6.34 397,626
2018-04-06 $6.49 $6.61 $6.34 $6.40 $6.40 636,334
2018-04-05 $6.56 $6.74 $6.49 $6.57 $6.57 764,424
2018-04-04 $6.16 $6.55 $6.12 $6.53 $6.53 1,002,135
2018-04-03 $6.41 $6.41 $6.08 $6.23 $6.23 852,275
2018-04-02 $6.56 $6.74 $6.39 $6.41 $6.41 588,960
2018-03-29 $6.60 $6.64 $6.46 $6.57 $6.57 1,260,592
2018-03-28 $6.62 $6.66 $6.45 $6.53 $6.53 1,025,757
2018-03-27 $6.78 $6.80 $6.59 $6.65 $6.65 1,310,238
2018-03-26 $6.86 $6.92 $6.61 $6.74 $6.74 637,448
2018-03-23 $6.90 $7.01 $6.77 $6.78 $6.78 789,822
2018-03-22 $7.01 $7.12 $6.89 $6.92 $6.92 972,638
2018-03-21 $7.10 $7.19 $7.02 $7.07 $7.07 867,556
2018-03-20 $7.18 $7.25 $7.04 $7.12 $7.12 627,052
2018-03-19 $7.10 $7.28 $6.99 $7.19 $7.19 836,435
2018-03-16 $7.19 $7.21 $7.02 $7.10 $7.10 1,169,534
2018-03-15 $7.60 $7.60 $7.13 $7.20 $7.20 1,140,640
2018-03-14 $7.95 $7.95 $7.34 $7.61 $7.61 1,795,332
2018-03-13 $7.72 $7.72 $7.52 $7.59 $7.59 551,990
2018-03-12 $7.70 $7.88 $7.66 $7.70 $7.70 562,912
2018-03-09 $7.88 $7.88 $7.58 $7.70 $7.70 582,052
2018-03-08 $7.82 $7.89 $7.76 $7.80 $7.80 605,869
2018-03-07 $7.80 $7.96 $7.60 $7.80 $7.80 794,734
2018-03-06 $7.46 $8.02 $7.37 $7.87 $7.87 1,648,877
2018-03-05 $7.36 $7.46 $7.31 $7.42 $7.42 457,729
2018-03-02 $7.23 $7.44 $7.11 $7.43 $7.43 356,347
2018-03-01 $7.47 $7.48 $7.21 $7.32 $7.32 355,285
2018-02-28 $7.61 $7.67 $7.43 $7.45 $7.45 426,928
2018-02-27 $7.58 $7.74 $7.58 $7.63 $7.63 336,107
2018-02-26 $7.54 $7.68 $7.52 $7.60 $7.60 423,864
2018-02-23 $7.63 $7.71 $7.45 $7.53 $7.53 316,007
2018-02-22 $7.42 $7.71 $7.41 $7.57 $7.57 431,153
2018-02-21 $7.78 $7.84 $7.39 $7.40 $7.40 549,757
2018-02-20 $7.12 $7.86 $7.12 $7.77 $7.77 557,202
2018-02-16 $7.14 $7.22 $7.07 $7.10 $7.10 250,049
2018-02-15 $7.02 $7.16 $6.92 $7.16 $7.16 324,020
2018-02-14 $6.85 $7.11 $6.83 $6.95 $6.95 531,499
2018-02-13 $6.87 $6.99 $6.86 $6.92 $6.92 295,081
2018-02-12 $6.88 $7.03 $6.83 $6.90 $6.90 451,899
2018-02-09 $7.00 $7.02 $6.57 $6.82 $6.82 1,261,983
2018-02-08 $7.22 $7.23 $6.79 $6.89 $6.89 976,957
2018-02-07 $7.22 $7.29 $7.13 $7.17 $7.17 475,313
2018-02-06 $6.90 $7.34 $6.76 $7.24 $7.24 834,320
2018-02-05 $7.25 $7.45 $7.07 $7.08 $7.08 963,248
2018-02-02 $7.55 $7.58 $7.34 $7.40 $7.40 1,353,744
2018-02-01 $7.66 $7.70 $7.51 $7.59 $7.59 637,747
2018-01-31 $7.84 $7.88 $7.71 $7.74 $7.74 761,672
2018-01-30 $7.88 $7.90 $7.75 $7.76 $7.76 711,289
2018-01-29 $8.24 $8.25 $7.95 $7.96 $7.96 502,745
2018-01-26 $8.31 $8.35 $8.17 $8.29 $8.29 1,138,493
2018-01-25 $8.18 $8.31 $8.05 $8.28 $8.28 774,257
2018-01-24 $7.97 $8.19 $7.92 $8.10 $8.10 1,648,239
2018-01-23 $7.84 $8.05 $7.76 $7.94 $7.94 711,265
2018-01-22 $7.82 $7.92 $7.64 $7.88 $7.88 355,143
2018-01-19 $7.79 $7.89 $7.75 $7.82 $7.82 322,109
2018-01-18 $7.79 $7.85 $7.70 $7.78 $7.78 274,248
2018-01-17 $7.79 $7.86 $7.67 $7.78 $7.78 382,531
2018-01-16 $7.97 $8.03 $7.60 $7.73 $7.73 517,305
2018-01-12 $7.93 $8.01 $7.85 $7.94 $7.94 483,112
2018-01-11 $7.61 $7.95 $7.56 $7.92 $7.92 828,027
2018-01-10 $7.48 $7.63 $7.46 $7.62 $7.62 496,721
2018-01-09 $7.61 $7.66 $7.51 $7.54 $7.54 410,179
2018-01-08 $7.61 $7.63 $7.54 $7.61 $7.61 265,513
2018-01-05 $7.51 $7.63 $7.45 $7.62 $7.62 342,072
2018-01-04 $7.53 $7.66 $7.47 $7.50 $7.50 415,576
2018-01-03 $7.39 $7.61 $7.39 $7.49 $7.49 765,337
2018-01-02 $7.61 $7.64 $7.23 $7.36 $7.36 1,382,912
2017-12-29 $7.48 $7.59 $7.41 $7.54 $7.54 703,319
2017-12-28 $7.44 $7.53 $7.41 $7.48 $7.48 600,687
2017-12-27 $7.29 $7.42 $7.27 $7.39 $7.39 1,051,727
2017-12-26 $7.22 $7.35 $7.16 $7.30 $7.30 362,021
2017-12-22 $7.27 $7.49 $7.17 $7.29 $7.29 648,406
2017-12-21 $7.52 $7.60 $7.44 $7.45 $7.45 562,727
2017-12-20 $7.63 $7.74 $7.45 $7.50 $7.50 833,541
2017-12-19 $7.94 $8.06 $7.58 $7.63 $7.63 437,819
2017-12-18 $7.70 $7.92 $7.62 $7.91 $7.91 595,238
2017-12-15 $7.55 $7.77 $7.47 $7.58 $7.58 643,615
2017-12-14 $7.64 $7.77 $7.59 $7.70 $7.70 482,034
2017-12-13 $7.65 $7.85 $7.64 $7.64 $7.64 401,525
2017-12-12 $7.62 $7.78 $7.59 $7.63 $7.63 810,230
2017-12-11 $7.56 $7.78 $7.56 $7.68 $7.68 917,068
2017-12-08 $8.04 $8.05 $7.55 $7.55 $7.55 528,456
2017-12-07 $7.60 $8.00 $7.57 $7.98 $7.98 667,071
2017-12-06 $7.59 $7.74 $7.53 $7.57 $7.57 1,609,936
2017-12-05 $7.70 $7.90 $7.70 $7.70 $7.70 537,432
2017-12-04 $8.06 $8.17 $7.55 $7.72 $7.72 1,258,103
2017-12-01 $8.09 $8.21 $7.66 $7.97 $7.97 1,051,146
2017-11-30 $8.64 $8.64 $8.12 $8.15 $8.15 1,406,959
2017-11-29 $8.76 $8.85 $8.45 $8.50 $8.50 813,087
2017-11-28 $8.76 $8.91 $8.69 $8.78 $8.78 770,342
2017-11-27 $8.78 $8.86 $8.72 $8.72 $8.72 835,087
2017-11-24 $8.87 $8.92 $8.80 $8.80 $8.80 139,553
2017-11-22 $8.88 $8.94 $8.82 $8.85 $8.85 255,378
2017-11-21 $8.80 $8.92 $8.80 $8.87 $8.87 671,833
2017-11-20 $8.65 $8.78 $8.58 $8.74 $8.74 521,818
2017-11-17 $8.65 $8.69 $8.60 $8.65 $8.65 390,811
2017-11-16 $8.46 $8.78 $8.46 $8.70 $8.70 524,927
2017-11-15 $8.61 $8.68 $8.26 $8.29 $8.29 655,432
2017-11-14 $8.42 $8.80 $8.41 $8.70 $8.70 699,422
2017-11-13 $8.54 $8.54 $8.30 $8.43 $8.43 438,176
2017-11-10 $8.36 $8.60 $8.36 $8.54 $8.54 1,511,041
2017-11-09 $8.51 $8.57 $8.37 $8.40 $8.40 423,721
2017-11-08 $8.73 $8.87 $8.57 $8.57 $8.57 1,556,089
2017-11-07 $8.62 $8.89 $8.55 $8.84 $8.84 1,051,617
2017-11-06 $8.43 $8.62 $8.35 $8.58 $8.58 839,474
2017-11-03 $8.28 $8.40 $8.24 $8.38 $8.38 563,737
2017-11-02 $8.32 $8.35 $8.24 $8.26 $8.26 457,087
2017-11-01 $8.31 $8.34 $8.22 $8.32 $8.32 877,569
2017-10-31 $8.73 $8.99 $8.15 $8.29 $8.29 1,721,489
2017-10-30 $8.02 $8.19 $7.88 $8.15 $8.15 835,573
2017-10-27 $7.78 $8.11 $7.78 $8.10 $8.10 545,244
2017-10-26 $7.86 $7.86 $7.73 $7.75 $7.75 533,966
2017-10-25 $7.92 $7.94 $7.62 $7.81 $7.81 434,144
2017-10-24 $7.78 $7.98 $7.76 $7.94 $7.94 322,278
2017-10-23 $7.85 $7.91 $7.75 $7.78 $7.78 375,852
2017-10-20 $7.85 $7.93 $7.74 $7.80 $7.80 743,757
2017-10-19 $7.90 $7.90 $7.67 $7.75 $7.75 435,069
2017-10-18 $7.90 $7.98 $7.85 $7.93 $7.93 423,315
2017-10-17 $7.98 $8.05 $7.88 $7.90 $7.90 611,446
2017-10-16 $8.04 $8.10 $7.92 $8.00 $8.00 457,330
2017-10-13 $8.29 $8.29 $7.91 $8.02 $8.02 581,831
2017-10-12 $8.29 $8.35 $8.11 $8.26 $8.26 647,722
2017-10-11 $8.43 $8.50 $8.26 $8.33 $8.33 429,582
2017-10-10 $8.60 $8.64 $8.36 $8.36 $8.36 933,689
2017-10-09 $8.18 $8.69 $8.16 $8.59 $8.59 1,912,491
2017-10-06 $7.78 $8.16 $7.71 $8.12 $8.12 1,909,241
2017-10-05 $7.75 $7.85 $7.63 $7.82 $7.82 698,002
2017-10-04 $7.70 $7.74 $7.63 $7.72 $7.72 502,740
2017-10-03 $7.54 $7.79 $7.47 $7.74 $7.74 673,259
2017-10-02 $7.51 $7.66 $7.29 $7.49 $7.49 722,406
2017-09-29 $7.54 $7.66 $7.39 $7.59 $7.59 1,094,691
2017-09-28 $7.41 $7.58 $7.34 $7.57 $7.57 477,003
2017-09-27 $7.28 $7.47 $7.23 $7.45 $7.45 476,876
2017-09-26 $7.12 $7.29 $7.12 $7.23 $7.23 452,833
2017-09-25 $7.23 $7.25 $7.01 $7.12 $7.12 733,543
2017-09-22 $7.16 $7.26 $7.12 $7.22 $7.22 484,459
2017-09-21 $7.40 $7.40 $7.15 $7.18 $7.18 451,933
2017-09-20 $7.44 $7.44 $7.31 $7.41 $7.41 386,811
2017-09-19 $7.48 $7.48 $7.26 $7.46 $7.46 536,885
2017-09-18 $7.35 $7.55 $7.31 $7.48 $7.48 642,043
2017-09-15 $7.05 $7.48 $6.97 $7.36 $7.36 1,127,312
2017-09-14 $7.20 $7.20 $6.81 $6.98 $6.98 1,080,408
2017-09-13 $7.50 $7.52 $7.18 $7.22 $7.22 625,289
2017-09-12 $7.40 $7.58 $7.35 $7.53 $7.53 550,866
2017-09-11 $7.57 $7.69 $7.26 $7.35 $7.35 949,101
2017-09-08 $7.77 $7.79 $7.49 $7.53 $7.53 425,365
2017-09-07 $7.73 $7.89 $7.72 $7.82 $7.82 362,076
2017-09-06 $7.80 $7.80 $7.64 $7.73 $7.73 359,671
2017-09-05 $7.76 $7.83 $7.55 $7.80 $7.80 469,511
2017-09-01 $7.72 $7.83 $7.54 $7.80 $7.80 562,068
2017-08-31 $7.61 $7.75 $7.61 $7.71 $7.71 407,746
2017-08-30 $7.48 $7.62 $7.48 $7.61 $7.61 436,504
2017-08-29 $7.49 $7.55 $7.42 $7.46 $7.46 461,518
2017-08-28 $7.53 $7.61 $7.49 $7.59 $7.59 400,582
2017-08-25 $7.68 $7.76 $7.38 $7.52 $7.52 534,341
2017-08-24 $7.65 $7.76 $7.61 $7.66 $7.66 345,589
2017-08-23 $7.56 $7.73 $7.56 $7.60 $7.60 336,177
2017-08-22 $7.59 $7.74 $7.57 $7.60 $7.60 496,488
2017-08-21 $7.61 $7.76 $7.54 $7.58 $7.58 598,120
2017-08-18 $7.61 $7.78 $7.60 $7.64 $7.64 461,714
2017-08-17 $7.76 $7.89 $7.67 $7.67 $7.67 590,081
2017-08-16 $7.83 $7.97 $7.62 $7.78 $7.78 633,808
2017-08-15 $7.71 $7.87 $7.61 $7.78 $7.78 678,341
2017-08-14 $7.80 $7.90 $7.48 $7.71 $7.71 1,018,622
2017-08-11 $7.21 $7.44 $7.20 $7.31 $7.31 955,622
2017-08-10 $8.10 $8.23 $7.07 $7.28 $7.28 1,938,553
2017-08-09 $8.00 $8.99 $7.76 $8.34 $8.34 3,409,239
2017-08-08 $7.38 $7.47 $7.31 $7.42 $7.42 751,439
2017-08-07 $7.30 $7.44 $7.26 $7.43 $7.43 677,393
2017-08-04 $7.26 $7.35 $7.23 $7.33 $7.33 557,685
2017-08-03 $7.41 $7.49 $7.24 $7.25 $7.25 489,017
2017-08-02 $7.59 $7.62 $7.22 $7.39 $7.39 757,677
2017-08-01 $7.50 $7.77 $7.48 $7.58 $7.58 633,516
2017-07-31 $7.52 $7.61 $7.39 $7.46 $7.46 865,224
2017-07-28 $7.70 $7.74 $7.50 $7.50 $7.50 702,557
2017-07-27 $8.21 $8.24 $7.51 $7.76 $7.76 795,621
2017-07-26 $7.86 $8.20 $7.83 $8.18 $8.18 911,453
2017-07-25 $7.68 $7.96 $7.62 $7.86 $7.86 1,349,414
2017-07-24 $7.52 $7.70 $7.49 $7.63 $7.63 791,526
2017-07-21 $7.86 $7.89 $7.48 $7.52 $7.52 881,439
2017-07-20 $7.62 $7.66 $7.51 $7.57 $7.57 571,391
2017-07-19 $7.63 $7.69 $7.53 $7.62 $7.62 633,161
2017-07-18 $7.53 $7.64 $7.40 $7.60 $7.60 619,699
2017-07-17 $7.52 $7.69 $7.49 $7.53 $7.53 640,549
2017-07-14 $7.64 $7.67 $7.49 $7.52 $7.52 644,561
2017-07-13 $7.73 $7.73 $7.56 $7.61 $7.61 739,732
2017-07-12 $7.50 $7.79 $7.50 $7.71 $7.71 1,005,161
2017-07-11 $7.41 $7.59 $7.37 $7.47 $7.47 1,035,355
2017-07-10 $7.26 $7.46 $6.96 $7.43 $7.43 1,187,495
2017-07-07 $7.29 $7.35 $7.19 $7.25 $7.25 609,090
2017-07-06 $7.06 $7.37 $7.03 $7.24 $7.24 1,281,994
2017-07-05 $6.93 $7.20 $6.92 $7.10 $7.10 931,888
2017-07-03 $7.31 $7.33 $6.86 $6.90 $6.90 491,906
2017-06-30 $7.48 $7.50 $7.25 $7.28 $7.28 776,504
2017-06-29 $7.41 $7.45 $7.16 $7.40 $7.40 1,273,461
2017-06-28 $7.20 $7.49 $6.98 $7.46 $7.46 1,013,563
2017-06-27 $7.17 $7.27 $7.11 $7.12 $7.12 759,693
2017-06-26 $7.05 $7.44 $7.05 $7.17 $7.17 1,676,584
2017-06-23 $6.76 $7.20 $6.73 $7.08 $7.08 7,853,647
2017-06-22 $6.78 $6.87 $6.74 $6.77 $6.77 682,038
2017-06-21 $7.19 $7.25 $6.75 $6.79 $6.79 944,502
2017-06-20 $7.30 $7.37 $7.13 $7.20 $7.20 587,204
2017-06-19 $7.15 $7.38 $7.09 $7.27 $7.27 1,019,002
2017-06-16 $6.91 $7.47 $6.90 $7.07 $7.07 895,809
2017-06-15 $6.79 $7.05 $6.76 $6.91 $6.91 661,606
2017-06-14 $7.12 $7.19 $6.81 $6.89 $6.89 738,803
2017-06-13 $6.92 $7.20 $6.91 $7.11 $7.11 1,170,362
2017-06-12 $7.07 $7.07 $6.57 $6.85 $6.85 732,747
2017-06-09 $7.12 $7.20 $6.76 $6.82 $6.82 809,369
2017-06-08 $6.91 $7.12 $6.91 $7.10 $7.10 588,466
2017-06-07 $6.99 $7.13 $6.83 $6.90 $6.90 634,139
2017-06-06 $6.79 $7.25 $6.65 $7.00 $7.00 1,146,693
2017-06-05 $6.68 $6.90 $6.65 $6.85 $6.85 666,069
2017-06-02 $6.73 $6.79 $6.59 $6.73 $6.73 877,458
2017-06-01 $6.71 $6.89 $6.71 $6.75 $6.75 555,302
2017-05-31 $6.73 $6.77 $6.54 $6.69 $6.69 378,085
2017-05-30 $6.78 $6.93 $6.70 $6.72 $6.72 466,254
2017-05-26 $6.75 $6.86 $6.58 $6.83 $6.83 500,845
2017-05-25 $6.95 $7.06 $6.75 $6.81 $6.81 528,427
2017-05-24 $6.79 $6.97 $6.73 $6.94 $6.94 881,402
2017-05-23 $6.93 $7.00 $6.72 $6.81 $6.81 472,766
2017-05-22 $6.85 $6.91 $6.63 $6.80 $6.80 505,548
2017-05-19 $6.71 $7.00 $6.71 $6.88 $6.88 814,032
2017-05-18 $6.62 $6.84 $6.62 $6.68 $6.68 745,957
2017-05-17 $6.69 $6.74 $6.48 $6.56 $6.56 746,839
2017-05-16 $6.79 $6.89 $6.67 $6.83 $6.83 552,840
2017-05-15 $6.83 $6.99 $6.79 $6.83 $6.83 722,578
2017-05-12 $6.71 $6.99 $6.63 $6.86 $6.86 854,274
2017-05-11 $7.04 $7.05 $6.62 $6.81 $6.81 1,306,301
2017-05-10 $6.46 $7.26 $6.32 $7.03 $7.03 3,880,491
2017-05-09 $6.14 $6.46 $6.05 $6.06 $6.06 1,376,250
2017-05-08 $6.66 $6.68 $6.09 $6.11 $6.11 944,434
2017-05-05 $6.38 $6.66 $6.31 $6.66 $6.66 1,120,560
2017-05-04 $6.30 $6.47 $6.30 $6.34 $6.34 983,025
2017-05-03 $6.40 $6.40 $6.18 $6.30 $6.30 908,746
2017-05-02 $6.43 $6.48 $6.30 $6.45 $6.45 796,400
2017-05-01 $6.37 $6.51 $6.23 $6.42 $6.42 656,013
2017-04-28 $6.25 $6.49 $6.25 $6.35 $6.35 837,757
2017-04-27 $6.27 $6.27 $6.05 $6.25 $6.25 651,772
2017-04-26 $6.20 $6.28 $6.13 $6.22 $6.22 681,937
2017-04-25 $6.12 $6.24 $6.10 $6.19 $6.19 792,814
2017-04-24 $5.90 $6.22 $5.90 $6.08 $6.08 989,604
2017-04-21 $6.05 $6.05 $5.81 $5.90 $5.90 558,910
2017-04-20 $6.05 $6.17 $6.01 $6.05 $6.05 1,041,660
2017-04-19 $5.73 $6.07 $5.73 $6.00 $6.00 1,261,837
2017-04-18 $5.70 $5.75 $5.50 $5.73 $5.73 615,141
2017-04-17 $5.56 $5.74 $5.50 $5.68 $5.68 793,882
2017-04-13 $5.64 $5.75 $5.53 $5.56 $5.56 817,117
2017-04-12 $5.53 $5.85 $5.51 $5.66 $5.66 907,980
2017-04-11 $5.75 $5.86 $5.49 $5.52 $5.52 1,270,778
2017-04-10 $5.06 $5.96 $5.03 $5.86 $5.86 4,377,840
2017-04-07 $4.75 $4.87 $4.70 $4.80 $4.80 884,535
2017-04-06 $4.82 $4.82 $4.66 $4.79 $4.79 822,426
2017-04-05 $4.79 $4.95 $4.79 $4.82 $4.82 899,219
2017-04-04 $4.78 $4.80 $4.72 $4.76 $4.76 592,097
2017-04-03 $4.87 $5.01 $4.78 $4.80 $4.80 1,019,692
2017-03-31 $4.77 $4.95 $4.72 $4.79 $4.79 1,262,036
2017-03-30 $4.92 $5.00 $4.67 $4.75 $4.75 1,241,825
2017-03-29 $4.85 $5.06 $4.85 $4.92 $4.92 1,133,106
2017-03-28 $4.77 $4.95 $4.75 $4.84 $4.84 1,009,790
2017-03-27 $4.67 $4.85 $4.66 $4.74 $4.74 1,175,432
2017-03-24 $4.42 $4.91 $4.36 $4.63 $4.63 2,016,702
2017-03-23 $4.40 $4.53 $4.36 $4.39 $4.39 786,825
2017-03-22 $4.29 $4.46 $4.22 $4.40 $4.40 1,095,105
2017-03-21 $4.23 $4.35 $4.22 $4.27 $4.27 1,301,542
2017-03-20 $4.35 $4.47 $4.19 $4.24 $4.24 1,161,438
2017-03-17 $4.02 $4.31 $3.98 $4.26 $4.26 2,352,492
2017-03-16 $3.83 $4.15 $3.83 $4.03 $4.03 1,522,713
2017-03-15 $3.51 $4.27 $3.51 $3.84 $3.84 3,704,577
2017-03-14 $3.31 $3.31 $3.18 $3.24 $3.24 285,219
2017-03-13 $3.22 $3.34 $3.22 $3.31 $3.31 243,922
2017-03-10 $3.25 $3.29 $3.20 $3.22 $3.22 182,223
2017-03-09 $3.28 $3.32 $3.22 $3.25 $3.25 115,462
2017-03-08 $3.29 $3.32 $3.21 $3.29 $3.29 228,042
2017-03-07 $3.35 $3.39 $3.17 $3.23 $3.23 227,444
2017-03-06 $3.28 $3.40 $3.27 $3.37 $3.37 273,017
2017-03-03 $3.28 $3.34 $3.23 $3.31 $3.31 223,585
2017-03-02 $3.37 $3.38 $3.27 $3.29 $3.29 171,169
2017-03-01 $3.26 $3.38 $3.24 $3.34 $3.34 343,958
2017-02-28 $3.29 $3.32 $3.20 $3.25 $3.25 145,871
2017-02-27 $3.30 $3.36 $3.23 $3.28 $3.28 225,208
2017-02-24 $3.20 $3.32 $3.14 $3.30 $3.30 185,611
2017-02-23 $3.32 $3.34 $3.20 $3.21 $3.21 197,790
2017-02-22 $3.33 $3.39 $3.27 $3.31 $3.31 230,799
2017-02-21 $3.22 $3.33 $3.11 $3.31 $3.31 352,405
2017-02-17 $3.14 $3.25 $3.09 $3.23 $3.23 255,534
2017-02-16 $3.22 $3.32 $3.12 $3.20 $3.20 253,798
2017-02-15 $3.18 $3.28 $3.18 $3.24 $3.24 255,050
2017-02-14 $3.13 $3.24 $3.13 $3.19 $3.19 253,328
2017-02-13 $3.12 $3.15 $3.11 $3.14 $3.14 169,971
2017-02-10 $3.06 $3.15 $3.00 $3.12 $3.12 220,687
2017-02-09 $3.03 $3.15 $3.00 $3.03 $3.03 345,620
2017-02-08 $3.08 $3.11 $2.90 $3.05 $3.05 488,108
2017-02-07 $2.98 $3.10 $2.98 $3.07 $3.07 285,493
2017-02-06 $2.95 $3.02 $2.94 $2.99 $2.99 299,411
2017-02-03 $3.03 $3.05 $2.84 $2.93 $2.93 572,670
2017-02-02 $2.86 $3.08 $2.81 $3.00 $3.00 351,822
2017-02-01 $2.94 $3.00 $2.86 $2.88 $2.88 282,257
2017-01-31 $2.85 $3.03 $2.82 $2.95 $2.95 464,371
2017-01-30 $2.93 $2.93 $2.70 $2.89 $2.89 682,698
2017-01-27 $2.95 $2.96 $2.87 $2.92 $2.92 204,832
2017-01-26 $2.94 $2.99 $2.90 $2.93 $2.93 314,747
2017-01-25 $2.94 $3.00 $2.86 $2.93 $2.93 527,352
2017-01-24 $2.87 $2.95 $2.78 $2.91 $2.91 275,218
2017-01-23 $2.69 $2.90 $2.66 $2.85 $2.85 322,921
2017-01-20 $2.79 $2.79 $2.59 $2.68 $2.68 518,788
2017-01-19 $2.47 $2.75 $2.47 $2.72 $2.72 580,955
2017-01-18 $2.40 $2.52 $2.40 $2.47 $2.47 376,621
2017-01-17 $2.40 $2.55 $2.40 $2.41 $2.41 315,685
2017-01-13 $2.39 $2.45 $2.39 $2.42 $2.42 121,446
2017-01-12 $2.40 $2.41 $2.37 $2.39 $2.39 228,387
2017-01-11 $2.36 $2.43 $2.34 $2.41 $2.41 411,984
2017-01-10 $2.39 $2.40 $2.35 $2.35 $2.35 73,887
2017-01-09 $2.33 $2.40 $2.33 $2.38 $2.38 157,114
2017-01-06 $2.33 $2.42 $2.30 $2.35 $2.35 203,737
2017-01-05 $2.35 $2.43 $2.31 $2.32 $2.32 357,433
2017-01-04 $2.31 $2.42 $2.23 $2.33 $2.33 300,112
2017-01-03 $2.16 $2.29 $2.16 $2.23 $2.23 105,585
2016-12-30 $2.20 $2.27 $2.17 $2.17 $2.17 215,847
2016-12-29 $2.10 $2.24 $2.10 $2.20 $2.20 650,348
2016-12-28 $2.25 $2.25 $2.09 $2.09 $2.09 618,263
2016-12-27 $2.45 $2.47 $2.24 $2.25 $2.25 509,402
2016-12-23 $2.40 $2.46 $2.39 $2.43 $2.43 219,215
2016-12-22 $2.42 $2.55 $2.35 $2.41 $2.41 1,261,896
2016-12-21 $2.40 $2.47 $2.40 $2.43 $2.43 505,662
2016-12-20 $2.41 $2.45 $2.39 $2.42 $2.42 146,639
2016-12-19 $2.43 $2.47 $2.35 $2.40 $2.40 185,661
2016-12-16 $2.45 $2.46 $2.37 $2.40 $2.40 212,812
2016-12-15 $2.40 $2.45 $2.30 $2.43 $2.43 217,069
2016-12-14 $2.43 $2.49 $2.40 $2.40 $2.40 112,153
2016-12-13 $2.43 $2.46 $2.36 $2.45 $2.45 191,531
2016-12-12 $2.40 $2.46 $2.37 $2.40 $2.40 476,062
2016-12-09 $2.42 $2.48 $2.32 $2.37 $2.37 389,301
2016-12-08 $2.40 $2.45 $2.35 $2.40 $2.40 306,973
2016-12-07 $2.30 $2.43 $2.30 $2.40 $2.40 293,829
2016-12-06 $2.18 $2.29 $2.18 $2.28 $2.28 312,294
2016-12-05 $2.15 $2.23 $2.15 $2.18 $2.18 176,936
2016-12-02 $2.11 $2.28 $2.11 $2.15 $2.15 309,733
2016-12-01 $2.18 $2.20 $2.08 $2.11 $2.11 488,258
2016-11-30 $2.30 $2.30 $2.13 $2.16 $2.16 676,024
2016-11-29 $2.30 $2.31 $2.22 $2.24 $2.24 420,236
2016-11-28 $2.35 $2.37 $2.31 $2.31 $2.31 239,339
2016-11-25 $2.38 $2.43 $2.32 $2.33 $2.33 158,985
2016-11-23 $2.41 $2.48 $2.32 $2.36 $2.36 293,645
2016-11-22 $2.42 $2.50 $2.40 $2.40 $2.40 183,292
2016-11-21 $2.49 $2.50 $2.40 $2.40 $2.40 195,809
2016-11-18 $2.43 $2.50 $2.40 $2.50 $2.50 239,995
2016-11-17 $2.41 $2.45 $2.39 $2.42 $2.42 221,417
2016-11-16 $2.40 $2.46 $2.38 $2.40 $2.40 134,529
2016-11-15 $2.41 $2.44 $2.34 $2.41 $2.41 184,848
2016-11-14 $2.40 $2.49 $2.35 $2.38 $2.38 207,472
2016-11-11 $2.26 $2.48 $2.26 $2.42 $2.42 284,695
2016-11-10 $2.20 $2.38 $2.15 $2.33 $2.33 505,544
2016-11-09 $2.15 $2.29 $1.21 $2.21 $2.21 282,159
2016-11-08 $2.12 $2.28 $2.03 $2.26 $2.26 287,386
2016-11-07 $2.01 $2.15 $1.93 $2.11 $2.11 269,418
2016-11-04 $1.93 $1.98 $1.92 $1.97 $1.97 53,505
2016-11-03 $1.96 $1.98 $1.90 $1.93 $1.93 101,569
2016-11-02 $2.00 $2.02 $1.94 $1.95 $1.95 214,905
2016-11-01 $2.01 $2.05 $2.00 $2.00 $2.00 227,197
2016-10-31 $2.10 $2.16 $2.00 $2.01 $2.01 294,994
2016-10-28 $2.14 $2.16 $2.06 $2.10 $2.10 126,278
2016-10-27 $2.26 $2.26 $2.12 $2.15 $2.15 270,866
2016-10-26 $2.28 $2.31 $2.20 $2.26 $2.26 146,563
2016-10-25 $2.35 $2.36 $2.22 $2.32 $2.32 196,169
2016-10-24 $2.40 $2.43 $2.30 $2.36 $2.36 137,094
2016-10-21 $2.36 $2.44 $2.35 $2.40 $2.40 101,254
2016-10-20 $2.41 $2.48 $2.37 $2.39 $2.39 107,713
2016-10-19 $2.42 $2.47 $2.39 $2.42 $2.42 82,271
2016-10-18 $2.38 $2.41 $2.25 $2.39 $2.39 225,999
2016-10-17 $2.49 $2.56 $2.36 $2.36 $2.36 152,807
2016-10-14 $2.54 $2.60 $2.46 $2.52 $2.52 228,458
2016-10-13 $2.50 $2.59 $2.39 $2.53 $2.53 324,531
2016-10-12 $2.51 $2.53 $2.47 $2.50 $2.50 101,094
2016-10-11 $2.53 $2.56 $2.46 $2.55 $2.55 151,931
2016-10-10 $2.46 $2.58 $2.46 $2.56 $2.56 292,460
2016-10-07 $2.48 $2.50 $2.41 $2.44 $2.44 52,145
2016-10-06 $2.44 $2.50 $2.36 $2.48 $2.48 123,468
2016-10-05 $2.42 $2.52 $2.37 $2.44 $2.44 102,970
2016-10-04 $2.41 $2.47 $2.25 $2.40 $2.40 310,055
2016-10-03 $2.50 $2.53 $2.38 $2.38 $2.38 135,633
2016-09-30 $2.58 $2.64 $2.40 $2.47 $2.47 474,590
2016-09-29 $2.47 $2.60 $2.45 $2.54 $2.54 243,130
2016-09-28 $2.45 $2.50 $2.38 $2.48 $2.48 243,511
2016-09-27 $2.36 $2.44 $2.33 $2.43 $2.43 181,494
2016-09-26 $2.43 $2.44 $2.38 $2.41 $2.41 126,819
2016-09-23 $2.32 $2.44 $2.30 $2.42 $2.42 225,529
2016-09-22 $2.29 $2.37 $2.28 $2.35 $2.35 104,348
2016-09-21 $2.26 $2.32 $2.25 $2.28 $2.28 59,363
2016-09-20 $2.30 $2.32 $2.22 $2.24 $2.24 82,180
2016-09-19 $2.21 $2.35 $2.18 $2.31 $2.31 150,364
2016-09-16 $2.18 $2.23 $2.15 $2.20 $2.20 204,122
2016-09-15 $2.19 $2.23 $2.17 $2.22 $2.22 60,816
2016-09-14 $2.17 $2.19 $2.14 $2.18 $2.18 97,867
2016-09-13 $2.18 $2.21 $2.11 $2.17 $2.17 146,868
2016-09-12 $2.15 $2.27 $2.12 $2.23 $2.23 142,297
2016-09-09 $2.33 $2.37 $2.18 $2.20 $2.20 259,856
2016-09-08 $2.31 $2.37 $2.28 $2.36 $2.36 137,587
2016-09-07 $2.21 $2.33 $2.17 $2.31 $2.31 380,236
2016-09-06 $2.22 $2.28 $2.20 $2.23 $2.23 178,272
2016-09-02 $2.15 $2.25 $2.12 $2.22 $2.22 167,048
2016-09-01 $2.08 $2.13 $2.01 $2.11 $2.11 326,303
2016-08-31 $2.20 $2.20 $2.09 $2.11 $2.11 121,808
2016-08-30 $2.19 $2.20 $2.11 $2.19 $2.19 212,832
2016-08-29 $2.05 $2.20 $1.97 $2.19 $2.19 213,862
2016-08-26 $2.14 $2.18 $2.05 $2.06 $2.06 138,914
2016-08-25 $2.24 $2.24 $2.11 $2.17 $2.17 216,673
2016-08-24 $2.15 $2.22 $2.15 $2.21 $2.21 296,040
2016-08-23 $2.22 $2.22 $2.05 $2.17 $2.17 320,443
2016-08-22 $2.11 $2.24 $2.11 $2.22 $2.22 290,514
2016-08-19 $2.10 $2.19 $2.09 $2.14 $2.14 244,783
2016-08-18 $2.16 $2.21 $2.11 $2.13 $2.13 189,585
2016-08-17 $2.14 $2.14 $2.04 $2.10 $2.10 162,212
2016-08-16 $2.15 $2.23 $2.07 $2.12 $2.12 340,521
2016-08-15 $2.03 $2.21 $2.01 $2.13 $2.13 555,087
2016-08-12 $1.98 $2.10 $1.94 $2.05 $2.05 638,875
2016-08-11 $2.07 $2.10 $1.91 $1.98 $1.98 634,065
2016-08-10 $1.70 $2.15 $1.70 $1.98 $1.98 1,904,414
2016-08-09 $1.76 $1.81 $1.69 $1.73 $1.73 280,585
2016-08-08 $1.83 $1.85 $1.75 $1.76 $1.76 237,580
2016-08-05 $1.81 $1.90 $1.76 $1.77 $1.77 213,192
2016-08-04 $1.79 $1.84 $1.76 $1.79 $1.79 141,431
2016-08-03 $1.74 $1.83 $1.74 $1.81 $1.81 277,426
2016-08-02 $1.76 $1.86 $1.73 $1.76 $1.76 261,828
2016-08-01 $1.88 $1.92 $1.75 $1.75 $1.75 352,823
2016-07-29 $1.89 $2.00 $1.82 $1.90 $1.90 619,523
2016-07-28 $1.85 $1.89 $1.77 $1.88 $1.88 422,177
2016-07-27 $1.81 $1.87 $1.81 $1.84 $1.84 308,916
2016-07-26 $1.70 $1.85 $1.70 $1.84 $1.84 359,266
2016-07-25 $1.80 $1.88 $1.68 $1.71 $1.71 632,262
2016-07-22 $1.75 $1.81 $1.66 $1.80 $1.80 401,896
2016-07-21 $1.86 $1.86 $1.74 $1.76 $1.76 354,640
2016-07-20 $1.72 $1.95 $1.69 $1.88 $1.88 505,404
2016-07-19 $1.76 $1.80 $1.68 $1.72 $1.72 457,819
2016-07-18 $1.69 $1.91 $1.64 $1.76 $1.76 879,547
2016-07-15 $1.61 $1.66 $1.57 $1.63 $1.63 352,797
2016-07-14 $1.60 $1.67 $1.46 $1.62 $1.62 879,271
2016-07-13 $1.58 $1.58 $1.46 $1.50 $1.50 231,207
2016-07-12 $1.48 $1.57 $1.42 $1.54 $1.54 788,476
2016-07-11 $1.49 $1.49 $1.30 $1.43 $1.43 1,025,654
2016-07-08 $1.30 $1.51 $1.28 $1.43 $1.43 1,099,893
2016-07-07 $1.30 $1.35 $1.24 $1.26 $1.26 1,399,411
2016-07-06 $1.24 $1.31 $1.23 $1.25 $1.25 885,135
2016-07-05 $1.51 $1.51 $1.25 $1.28 $1.28 1,308,079
2016-07-01 $1.19 $1.50 $1.16 $1.47 $1.47 1,862,560
2016-06-30 $1.24 $1.25 $1.15 $1.15 $1.15 1,085,493
2016-06-29 $1.26 $1.29 $1.15 $1.21 $1.21 1,491,622
2016-06-28 $1.30 $1.36 $1.18 $1.23 $1.23 1,488,606
2016-06-27 $1.47 $1.47 $1.22 $1.25 $1.25 1,618,832
2016-06-24 $1.52 $1.53 $1.45 $1.48 $1.48 6,891,555
2016-06-23 $1.62 $1.62 $1.55 $1.56 $1.56 1,290,375
2016-06-22 $1.60 $1.61 $1.55 $1.59 $1.59 727,588
2016-06-21 $1.60 $1.62 $1.53 $1.60 $1.60 656,407
2016-06-20 $1.60 $1.66 $1.58 $1.60 $1.60 593,299
2016-06-17 $1.53 $1.60 $1.52 $1.58 $1.58 668,738
2016-06-16 $1.61 $1.61 $1.50 $1.52 $1.52 393,837
2016-06-15 $1.63 $1.64 $1.60 $1.61 $1.61 211,943
2016-06-14 $1.61 $1.62 $1.42 $1.62 $1.62 446,649
2016-06-13 $1.66 $1.66 $1.52 $1.59 $1.59 433,409
2016-06-10 $1.62 $1.63 $1.56 $1.59 $1.59 575,930
2016-06-09 $1.67 $1.67 $1.61 $1.64 $1.64 411,166
2016-06-08 $1.70 $1.70 $1.61 $1.65 $1.65 602,312
2016-06-07 $1.60 $1.67 $1.59 $1.66 $1.66 837,891
2016-06-06 $1.47 $1.60 $1.46 $1.59 $1.59 545,035
2016-06-03 $1.40 $1.46 $1.35 $1.46 $1.46 1,374,176
2016-06-02 $1.42 $1.44 $1.38 $1.39 $1.39 599,535
2016-06-01 $1.43 $1.44 $1.35 $1.42 $1.42 691,111
2016-05-31 $1.66 $1.66 $1.40 $1.43 $1.43 1,434,350