Flex Ltd (FLEX)

Exchange: NASDAQ

$19.23 ($0.27) 1.42%

Data as of Dec. 2, 2021

Dec. 2, 2021
Flex Ltd - Daily Information
Click for more stock information on Flex Ltd.
Daily Information Data
Date Dec. 2, 2021
Open $18.91
Previous Close $19.23
High $19.28
Low $18.76
Adjusted Open $18.91
Previous Adjusted Close $19.23
Adjusted High $19.28
Adjusted Low $18.76

About Flex Ltd (FLEX)

Flex (Reg. No. 199002645H) is the manufacturing partner of choice that helps a diverse customer base design and build products that improve the world. Through the collective strength of a global workforce across 30 countries and responsible, sustainable operations, Flex delivers technology innovation, supply chain, and manufacturing solutions to diverse industries and end markets. About The Valuable 500 The Valuable 500 is a business to business initiative catalyzing the influence of large private sector corporations in national and international markets – a community of up to 500 CEOs committed to disability inclusion. This global community is revolutionizing disability inclusion through business leadership and opportunity. Contacts Media & Press Jessica Anderson Sr.

Historical Stock Data for Flex Ltd (FLEX)
Date Open High Low Close Adj.Close Volume
2021-11-16 $18.91 $19.28 $18.76 $19.23 $19.23 2,361,613
2021-11-15 $19.07 $19.32 $18.92 $18.96 $18.96 3,958,429
2021-11-12 $18.28 $19.16 $18.24 $18.98 $18.98 3,700,305
2021-11-11 $17.48 $18.35 $17.48 $18.28 $18.28 2,299,332
2021-11-10 $17.63 $17.85 $17.53 $17.82 $17.82 3,471,824
2021-11-09 $17.90 $18.05 $17.61 $17.76 $17.76 2,422,457
2021-11-08 $18.16 $18.48 $17.92 $17.92 $17.92 2,483,508
2021-11-05 $18.08 $18.44 $18.04 $18.22 $18.22 4,033,766
2021-11-04 $17.85 $18.08 $17.81 $17.90 $17.90 5,517,886
2021-11-03 $17.62 $18.00 $17.61 $17.83 $17.83 13,598,580
2021-11-02 $17.71 $17.99 $17.59 $17.60 $17.60 4,061,687
2021-11-01 $16.95 $17.92 $16.95 $17.66 $17.66 7,495,994
2021-10-29 $17.02 $17.10 $16.72 $16.90 $16.90 7,981,780
2021-10-28 $17.02 $17.70 $16.95 $17.14 $17.14 12,077,604
2021-10-27 $18.70 $18.84 $18.27 $18.28 $18.28 4,277,115
2021-10-26 $19.10 $19.13 $18.60 $18.72 $18.72 2,021,529
2021-10-25 $18.73 $19.05 $18.73 $18.94 $18.94 4,308,992
2021-10-22 $18.88 $19.08 $18.62 $18.67 $18.67 2,300,093
2021-10-21 $18.69 $18.97 $18.67 $18.96 $18.96 2,541,917
2021-10-20 $19.06 $19.08 $18.76 $18.81 $18.81 1,935,346
2021-10-19 $19.21 $19.26 $19.03 $19.06 $19.06 1,513,952
2021-10-18 $19.05 $19.21 $18.94 $19.06 $19.06 1,532,261
2021-10-15 $19.10 $19.37 $19.00 $19.04 $19.04 2,174,450
2021-10-14 $18.56 $19.12 $18.50 $18.98 $18.98 2,359,507
2021-10-13 $18.39 $18.50 $18.17 $18.28 $18.28 1,067,833
2021-10-12 $18.78 $18.83 $18.33 $18.39 $18.39 1,517,115
2021-10-11 $18.73 $19.03 $18.57 $18.59 $18.59 2,634,311
2021-10-08 $18.71 $18.83 $18.53 $18.74 $18.74 1,753,171
2021-10-07 $18.36 $18.80 $18.33 $18.61 $18.61 2,230,467
2021-10-06 $17.64 $18.05 $17.33 $18.03 $18.03 4,548,578
2021-10-05 $17.96 $18.12 $17.82 $17.86 $17.86 2,653,770
2021-10-04 $17.96 $18.21 $17.75 $17.83 $17.83 2,073,804
2021-10-01 $17.71 $18.45 $17.67 $18.23 $18.23 3,473,906
2021-09-30 $17.96 $18.23 $17.63 $17.68 $17.68 2,332,246
2021-09-29 $18.56 $18.88 $17.80 $18.01 $18.01 3,367,605
2021-09-28 $18.69 $18.96 $18.47 $18.57 $18.57 3,611,496
2021-09-27 $18.98 $19.24 $18.90 $18.92 $18.92 2,828,702
2021-09-24 $18.63 $19.12 $18.59 $19.04 $19.04 2,530,625
2021-09-23 $18.51 $18.98 $18.49 $18.74 $18.74 2,086,836
2021-09-22 $17.97 $18.54 $17.77 $18.38 $18.38 2,902,728
2021-09-21 $17.88 $18.02 $17.60 $17.71 $17.71 2,091,605
2021-09-20 $17.97 $17.97 $17.50 $17.78 $17.78 3,677,012
2021-09-17 $18.71 $18.85 $18.11 $18.36 $18.36 4,411,654
2021-09-16 $19.02 $19.15 $18.82 $18.82 $18.82 1,985,212
2021-09-15 $18.55 $19.08 $18.47 $19.03 $19.03 2,916,828
2021-09-14 $18.64 $19.23 $18.53 $18.56 $18.56 5,388,224
2021-09-13 $18.34 $18.53 $18.25 $18.51 $18.51 3,093,610
2021-09-10 $18.28 $18.55 $18.12 $18.15 $18.15 1,802,355
2021-09-09 $18.30 $18.50 $18.11 $18.11 $18.11 2,643,019
2021-09-08 $18.99 $19.06 $18.32 $18.36 $18.36 3,337,567
2021-09-07 $19.19 $19.30 $19.03 $19.04 $19.04 2,467,806
2021-09-03 $19.00 $19.37 $19.00 $19.19 $19.19 3,379,959
2021-09-02 $18.70 $19.08 $18.66 $19.03 $19.03 3,218,557
2021-09-01 $18.68 $18.80 $18.50 $18.59 $18.59 2,895,303
2021-08-31 $18.79 $18.94 $18.53 $18.58 $18.58 2,260,046
2021-08-30 $18.81 $18.93 $18.72 $18.74 $18.74 1,748,127
2021-08-27 $18.25 $18.84 $18.24 $18.72 $18.72 2,095,074
2021-08-26 $18.25 $18.42 $18.12 $18.19 $18.19 1,558,637
2021-08-25 $18.01 $18.37 $18.01 $18.26 $18.26 1,763,863
2021-08-24 $17.81 $18.19 $17.21 $18.06 $18.06 2,285,294
2021-08-23 $17.78 $17.95 $17.60 $17.77 $17.77 2,910,599
2021-08-20 $17.54 $17.74 $17.50 $17.70 $17.70 3,131,892
2021-08-19 $17.48 $17.67 $17.42 $17.54 $17.54 2,866,584
2021-08-18 $17.80 $18.18 $17.73 $17.73 $17.73 2,754,736
2021-08-17 $18.16 $18.27 $17.80 $17.83 $17.83 5,562,873
2021-08-16 $18.21 $18.39 $18.12 $18.32 $18.32 3,772,351
2021-08-13 $18.05 $18.29 $18.00 $18.21 $18.21 3,330,896
2021-08-12 $18.18 $18.23 $17.99 $18.10 $18.10 3,179,172
2021-08-11 $18.17 $18.18 $17.95 $18.17 $18.17 2,493,254
2021-08-10 $18.00 $18.25 $18.00 $18.07 $18.07 2,663,086
2021-08-09 $17.98 $18.17 $17.84 $18.05 $18.05 3,968,810
2021-08-06 $17.57 $17.97 $17.54 $17.79 $17.79 3,606,901
2021-08-05 $17.75 $17.97 $17.53 $17.55 $17.55 3,341,888
2021-08-04 $17.64 $17.75 $17.45 $17.66 $17.66 5,051,505
2021-08-03 $17.91 $17.91 $17.46 $17.73 $17.73 3,063,247
2021-08-02 $18.10 $18.50 $17.83 $17.83 $17.83 4,023,237
2021-07-30 $17.43 $18.02 $17.43 $17.97 $17.97 7,500,158
2021-07-29 $17.40 $18.00 $16.60 $17.50 $17.50 7,966,220
2021-07-28 $16.44 $17.14 $16.44 $16.96 $16.96 3,692,329
2021-07-27 $16.64 $16.85 $16.26 $16.48 $16.48 4,811,086
2021-07-26 $16.60 $16.80 $16.59 $16.70 $16.70 1,925,601
2021-07-23 $16.13 $16.70 $16.13 $16.64 $16.64 1,935,250
2021-07-22 $16.47 $16.52 $16.28 $16.31 $16.31 1,612,610
2021-07-21 $16.38 $16.64 $16.18 $16.57 $16.57 1,819,657
2021-07-20 $15.70 $16.21 $15.68 $16.06 $16.06 7,696,251
2021-07-19 $15.89 $16.04 $15.51 $15.74 $15.74 5,044,617
2021-07-16 $16.83 $16.92 $16.29 $16.29 $16.29 2,235,710
2021-07-15 $17.04 $17.12 $16.70 $16.75 $16.75 2,007,019
2021-07-14 $17.38 $17.61 $17.14 $17.17 $17.17 1,772,583
2021-07-13 $17.31 $17.36 $17.11 $17.21 $17.21 1,799,150
2021-07-12 $17.36 $17.53 $17.29 $17.42 $17.42 1,246,511
2021-07-09 $17.13 $17.46 $17.13 $17.40 $17.40 1,396,079
2021-07-08 $16.96 $17.19 $16.60 $16.98 $16.98 1,860,168
2021-07-07 $17.35 $17.53 $17.08 $17.33 $17.33 1,412,894
2021-07-06 $17.89 $17.89 $17.16 $17.32 $17.32 2,084,391
2021-07-02 $17.87 $17.99 $17.65 $17.87 $17.87 1,657,623
2021-07-01 $17.90 $18.00 $17.66 $17.78 $17.78 2,134,680
2021-06-30 $17.98 $18.02 $17.70 $17.87 $17.87 1,773,129
2021-06-29 $17.99 $18.16 $17.81 $18.09 $18.09 1,613,998
2021-06-28 $18.00 $18.19 $17.76 $17.87 $17.87 2,261,225
2021-06-25 $17.65 $18.04 $17.54 $17.99 $17.99 4,179,096
2021-06-24 $17.22 $17.61 $17.22 $17.56 $17.56 2,080,208
2021-06-23 $17.20 $17.35 $17.15 $17.17 $17.17 1,638,697
2021-06-22 $16.97 $17.17 $16.80 $17.12 $17.12 3,385,336
2021-06-21 $16.91 $17.26 $16.85 $17.18 $17.18 2,441,722
2021-06-18 $17.15 $17.40 $16.79 $16.82 $16.82 7,765,532
2021-06-17 $17.65 $17.79 $17.21 $17.53 $17.53 2,886,279
2021-06-16 $17.90 $17.98 $17.57 $17.74 $17.74 2,562,529
2021-06-15 $18.23 $18.29 $17.93 $17.99 $17.99 2,088,139
2021-06-14 $18.44 $18.54 $18.16 $18.27 $18.27 1,689,790
2021-06-11 $18.69 $18.73 $18.44 $18.49 $18.49 1,715,559
2021-06-10 $18.27 $18.61 $18.24 $18.53 $18.53 2,348,554
2021-06-09 $18.58 $18.59 $18.21 $18.22 $18.22 2,096,059
2021-06-08 $18.87 $18.87 $18.48 $18.57 $18.57 1,819,745
2021-06-07 $19.07 $19.07 $18.82 $18.87 $18.87 2,405,152
2021-06-04 $18.77 $18.95 $18.62 $18.95 $18.95 2,930,462
2021-06-03 $18.31 $18.74 $18.31 $18.61 $18.61 2,443,655
2021-06-02 $18.40 $18.58 $18.28 $18.56 $18.56 3,461,322
2021-06-01 $18.40 $18.50 $18.24 $18.40 $18.40 2,272,077
2021-05-28 $18.44 $18.44 $18.16 $18.27 $18.27 2,268,313
2021-05-27 $18.26 $18.43 $18.15 $18.38 $18.38 2,837,766
2021-05-26 $17.81 $18.13 $17.76 $18.08 $18.08 4,582,809
2021-05-25 $18.17 $18.20 $17.72 $17.76 $17.76 4,794,818
2021-05-24 $18.19 $18.38 $18.09 $18.10 $18.10 3,772,116
2021-05-21 $17.97 $18.29 $17.92 $18.00 $18.00 4,308,259
2021-05-20 $17.98 $18.17 $17.61 $17.91 $17.91 4,898,875
2021-05-19 $17.20 $17.92 $16.90 $17.82 $17.82 4,734,819
2021-05-18 $17.56 $17.72 $17.41 $17.42 $17.42 6,279,582
2021-05-17 $17.11 $17.65 $17.08 $17.50 $17.50 5,064,789
2021-05-14 $17.57 $17.66 $17.23 $17.53 $17.53 4,005,947
2021-05-13 $16.86 $17.53 $16.86 $17.42 $17.42 6,219,954
2021-05-12 $16.88 $17.79 $16.67 $16.72 $16.72 11,633,821
2021-05-11 $17.97 $18.28 $17.65 $18.24 $18.24 5,874,650
2021-05-10 $18.65 $18.77 $18.22 $18.35 $18.35 5,963,842
2021-05-07 $18.30 $18.93 $18.18 $18.69 $18.69 5,560,346
2021-05-06 $18.17 $18.24 $17.31 $18.23 $18.23 5,464,618
2021-05-05 $17.60 $18.20 $17.35 $17.66 $17.66 8,531,952
2021-05-04 $17.26 $17.40 $16.77 $16.98 $16.98 4,760,504
2021-05-03 $17.70 $18.06 $17.45 $17.45 $17.45 3,271,274
2021-04-30 $17.83 $17.83 $17.32 $17.40 $17.40 3,020,034
2021-04-29 $18.30 $18.33 $17.59 $17.98 $17.98 4,740,870
2021-04-28 $18.85 $19.07 $18.17 $18.22 $18.22 5,732,082
2021-04-27 $18.22 $18.41 $18.16 $18.36 $18.36 2,344,601
2021-04-26 $18.46 $18.50 $18.29 $18.30 $18.30 2,312,907
2021-04-23 $18.00 $18.45 $17.94 $18.27 $18.27 3,007,841
2021-04-22 $18.27 $18.47 $18.01 $18.06 $18.06 2,670,592
2021-04-21 $17.80 $18.30 $17.74 $18.19 $18.19 4,261,807
2021-04-20 $18.28 $18.33 $17.71 $17.90 $17.90 4,811,675
2021-04-19 $18.40 $18.70 $18.15 $18.38 $18.38 3,290,045
2021-04-16 $18.52 $18.75 $18.40 $18.56 $18.56 4,133,347
2021-04-15 $18.25 $18.56 $18.12 $18.40 $18.40 5,193,674
2021-04-14 $18.14 $18.51 $18.08 $18.09 $18.09 3,876,825
2021-04-13 $18.38 $18.49 $18.07 $18.15 $18.15 2,735,909
2021-04-12 $18.18 $18.41 $18.04 $18.40 $18.40 4,811,932
2021-04-09 $18.49 $18.49 $18.17 $18.31 $18.31 3,278,743
2021-04-08 $18.43 $18.55 $18.32 $18.39 $18.39 2,325,261
2021-04-07 $18.59 $18.63 $18.26 $18.31 $18.31 2,646,369
2021-04-06 $18.32 $18.63 $18.31 $18.51 $18.51 3,060,704
2021-04-05 $18.60 $18.69 $18.30 $18.31 $18.31 3,463,117
2021-04-01 $18.49 $18.83 $18.12 $18.35 $18.35 5,184,261
2021-03-31 $17.91 $18.50 $17.91 $18.31 $18.31 3,453,899
2021-03-30 $17.12 $17.90 $17.12 $17.82 $17.82 4,091,992
2021-03-29 $17.34 $17.73 $17.10 $17.16 $17.16 3,541,205
2021-03-26 $17.31 $17.58 $17.05 $17.50 $17.50 6,114,962
2021-03-25 $16.65 $17.34 $16.51 $17.27 $17.27 4,277,896
2021-03-24 $17.11 $17.55 $16.81 $16.85 $16.85 5,466,240
2021-03-23 $17.74 $18.12 $16.86 $17.00 $17.00 3,427,775
2021-03-22 $17.73 $18.02 $17.43 $17.79 $17.79 3,514,522
2021-03-19 $17.37 $17.85 $17.19 $17.45 $17.45 4,974,179
2021-03-18 $17.79 $18.09 $17.33 $17.37 $17.37 2,907,240
2021-03-17 $17.90 $18.13 $17.54 $17.99 $17.99 5,566,940
2021-03-16 $18.44 $18.53 $18.03 $18.12 $18.12 4,430,723
2021-03-15 $18.20 $18.23 $17.87 $18.21 $18.21 3,259,345
2021-03-12 $17.96 $18.14 $17.91 $18.11 $18.11 1,939,223
2021-03-11 $17.89 $18.45 $17.78 $18.28 $18.28 4,628,182
2021-03-10 $17.27 $17.77 $17.21 $17.59 $17.59 9,133,236
2021-03-09 $16.76 $17.51 $16.76 $17.15 $17.15 5,471,621
2021-03-08 $16.78 $17.22 $16.38 $16.40 $16.40 4,998,174
2021-03-05 $17.54 $17.74 $16.00 $16.83 $16.83 11,121,158
2021-03-04 $17.84 $18.29 $16.89 $17.20 $17.20 5,866,644
2021-03-03 $18.33 $18.61 $17.84 $17.90 $17.90 4,988,790
2021-03-02 $18.88 $19.05 $18.37 $18.39 $18.39 3,627,826
2021-03-01 $18.70 $19.03 $18.64 $19.01 $19.01 3,118,469
2021-02-26 $18.20 $18.54 $17.71 $18.19 $18.19 4,670,830
2021-02-25 $18.68 $18.69 $17.78 $17.80 $17.80 4,437,135
2021-02-24 $18.38 $18.81 $18.14 $18.69 $18.69 3,215,273
2021-02-23 $18.10 $18.48 $17.42 $18.20 $18.20 3,779,443
2021-02-22 $18.76 $18.98 $18.46 $18.50 $18.50 3,955,116
2021-02-19 $19.24 $19.41 $18.95 $18.98 $18.98 5,169,034
2021-02-18 $19.22 $19.52 $18.83 $19.02 $19.02 3,921,229
2021-02-17 $20.00 $20.00 $19.18 $19.44 $19.44 3,746,189
2021-02-16 $19.78 $20.03 $19.59 $19.85 $19.85 5,840,693
2021-02-12 $19.01 $19.85 $18.99 $19.55 $19.55 4,577,616
2021-02-11 $18.86 $19.28 $18.58 $19.21 $19.21 3,974,069
2021-02-10 $19.32 $19.46 $18.38 $18.63 $18.63 6,818,243
2021-02-09 $19.60 $19.76 $18.92 $19.14 $19.14 5,588,742
2021-02-08 $18.90 $19.84 $18.75 $19.55 $19.55 6,439,051
2021-02-05 $19.09 $19.24 $18.70 $18.74 $18.74 3,607,364
2021-02-04 $18.55 $18.94 $18.34 $18.89 $18.89 4,172,934
2021-02-03 $18.54 $18.90 $18.23 $18.39 $18.39 3,896,268
2021-02-02 $18.64 $18.72 $18.07 $18.53 $18.53 5,270,454
2021-02-01 $17.99 $18.25 $17.43 $18.20 $18.20 5,956,628
2021-01-29 $18.63 $18.71 $17.37 $17.64 $17.64 9,349,873
2021-01-28 $19.91 $20.00 $17.39 $18.47 $18.47 11,869,648
2021-01-27 $18.15 $18.16 $16.74 $17.30 $17.30 11,025,806
2021-01-26 $19.37 $19.44 $18.49 $18.53 $18.53 5,912,678
2021-01-25 $19.71 $20.04 $18.78 $19.26 $19.26 6,922,794
2021-01-22 $18.77 $19.70 $18.77 $19.55 $19.55 5,329,457
2021-01-21 $18.68 $19.67 $18.59 $19.38 $19.38 9,189,496
2021-01-20 $18.52 $18.79 $18.34 $18.49 $18.49 4,701,830
2021-01-19 $18.46 $18.89 $18.13 $18.24 $18.24 6,080,164
2021-01-15 $18.63 $18.96 $17.89 $18.13 $18.13 7,175,938
2021-01-14 $18.75 $19.07 $18.65 $18.77 $18.77 8,307,325
2021-01-13 $18.22 $19.10 $18.13 $18.57 $18.57 9,033,675
2021-01-12 $18.75 $18.80 $18.33 $18.50 $18.50 5,908,379
2021-01-11 $18.57 $19.02 $18.52 $18.63 $18.63 5,568,827
2021-01-08 $19.44 $19.44 $18.66 $18.97 $18.97 4,522,714
2021-01-07 $18.84 $19.54 $18.84 $19.26 $19.26 5,342,396
2021-01-06 $18.12 $19.12 $18.01 $18.67 $18.67 10,623,423
2021-01-05 $17.87 $18.18 $17.82 $17.82 $17.82 4,648,142
2021-01-04 $18.21 $18.26 $17.48 $17.88 $17.88 4,474,905
2020-12-31 $18.00 $18.16 $17.90 $17.98 $17.98 1,917,474
2020-12-30 $17.73 $18.06 $17.73 $17.97 $17.97 1,833,477
2020-12-29 $18.12 $18.26 $17.40 $17.57 $17.57 2,557,830
2020-12-28 $18.30 $18.48 $17.94 $18.00 $18.00 2,848,962
2020-12-24 $18.34 $18.34 $17.94 $18.16 $18.16 755,797
2020-12-23 $18.09 $18.37 $18.06 $18.24 $18.24 4,270,464
2020-12-22 $18.00 $18.09 $17.78 $18.00 $18.00 4,377,537
2020-12-21 $17.25 $17.86 $17.15 $17.81 $17.81 4,925,644
2020-12-18 $17.08 $17.98 $17.07 $17.78 $17.78 10,443,788
2020-12-17 $17.36 $17.96 $17.35 $17.81 $17.81 4,828,015
2020-12-16 $17.30 $17.30 $16.86 $17.07 $17.07 2,793,562
2020-12-15 $17.05 $17.30 $16.89 $17.24 $17.24 3,663,284
2020-12-14 $16.69 $16.99 $16.54 $16.86 $16.86 5,730,279
2020-12-11 $16.29 $16.58 $16.25 $16.41 $16.41 3,824,991
2020-12-10 $16.18 $16.51 $15.97 $16.44 $16.44 3,542,616
2020-12-09 $16.64 $16.83 $16.22 $16.27 $16.27 4,919,167
2020-12-08 $16.56 $16.90 $16.55 $16.61 $16.61 2,655,917
2020-12-07 $16.87 $16.87 $16.67 $16.78 $16.78 1,498,010
2020-12-04 $16.76 $17.02 $16.76 $16.85 $16.85 2,272,293
2020-12-03 $16.84 $16.87 $16.65 $16.68 $16.68 4,241,001
2020-12-02 $16.54 $16.86 $16.48 $16.81 $16.81 2,440,394
2020-12-01 $16.55 $16.76 $16.42 $16.71 $16.71 3,605,912
2020-11-30 $16.02 $16.71 $16.02 $16.23 $16.23 4,516,946
2020-11-27 $16.74 $16.85 $16.49 $16.54 $16.54 2,759,523
2020-11-25 $16.91 $16.98 $16.59 $16.73 $16.73 2,363,164
2020-11-24 $16.86 $17.00 $16.53 $17.00 $17.00 3,673,149
2020-11-23 $16.68 $16.78 $16.46 $16.53 $16.53 2,860,611
2020-11-20 $16.48 $16.66 $16.37 $16.50 $16.50 3,104,961
2020-11-19 $16.25 $16.52 $16.15 $16.42 $16.42 3,829,370
2020-11-18 $16.32 $16.76 $16.31 $16.38 $16.38 4,803,217
2020-11-17 $16.05 $16.48 $15.95 $16.26 $16.26 3,245,272
2020-11-16 $16.07 $16.44 $15.98 $16.24 $16.24 3,190,795
2020-11-13 $15.40 $15.98 $15.37 $15.90 $15.90 4,194,973
2020-11-12 $15.67 $15.67 $15.07 $15.18 $15.18 3,705,822
2020-11-11 $15.39 $15.68 $15.25 $15.65 $15.65 2,436,657
2020-11-10 $15.33 $15.42 $14.96 $15.23 $15.23 2,996,106
2020-11-09 $15.69 $16.43 $15.31 $15.31 $15.31 4,262,770
2020-11-06 $14.88 $15.49 $14.72 $15.46 $15.46 6,637,114
2020-11-05 $14.58 $14.93 $14.56 $14.81 $14.81 3,879,828
2020-11-04 $14.21 $14.46 $13.60 $14.40 $14.40 5,860,020
2020-11-03 $14.02 $14.36 $13.87 $14.15 $14.15 4,558,628
2020-11-02 $14.31 $14.53 $13.72 $13.76 $13.76 5,018,360
2020-10-30 $15.02 $15.20 $13.88 $14.15 $14.15 12,620,696
2020-10-29 $13.33 $13.76 $13.26 $13.69 $13.69 6,187,596
2020-10-28 $13.45 $13.71 $13.08 $13.32 $13.32 5,622,857
2020-10-27 $14.06 $14.14 $13.84 $13.85 $13.85 3,546,262
2020-10-26 $14.36 $14.52 $13.88 $14.10 $14.10 6,830,092
2020-10-23 $14.34 $14.69 $14.05 $14.62 $14.62 8,582,810
2020-10-22 $14.16 $14.30 $13.99 $14.07 $14.07 7,630,003
2020-10-21 $14.71 $14.75 $14.07 $14.21 $14.21 9,690,709
2020-10-20 $14.71 $15.62 $14.48 $14.49 $14.49 11,729,894
2020-10-19 $14.17 $15.28 $14.11 $14.59 $14.59 13,021,044
2020-10-16 $14.04 $14.95 $13.96 $14.13 $14.13 21,891,883
2020-10-15 $11.86 $12.61 $11.86 $12.57 $12.57 4,423,791
2020-10-14 $12.13 $12.25 $12.00 $12.09 $12.09 3,115,060
2020-10-13 $12.28 $12.31 $12.07 $12.10 $12.10 1,284,318
2020-10-12 $12.28 $12.36 $12.17 $12.32 $12.32 1,769,291
2020-10-09 $12.36 $12.44 $12.12 $12.14 $12.14 1,122,044
2020-10-08 $12.09 $12.26 $12.02 $12.19 $12.19 1,326,638
2020-10-07 $11.95 $12.19 $11.83 $12.00 $12.00 2,348,484
2020-10-06 $11.65 $12.15 $11.56 $11.79 $11.79 2,875,175
2020-10-05 $11.34 $11.65 $11.34 $11.61 $11.61 2,909,900
2020-10-02 $11.09 $11.32 $11.05 $11.17 $11.17 1,946,754
2020-10-01 $11.25 $11.49 $11.23 $11.38 $11.38 3,758,266
2020-09-30 $10.88 $11.16 $10.88 $11.14 $11.14 2,914,037
2020-09-29 $10.90 $11.00 $10.86 $10.89 $10.89 1,795,028
2020-09-28 $10.77 $11.06 $10.72 $10.93 $10.93 2,765,174
2020-09-25 $10.65 $10.74 $10.50 $10.53 $10.53 3,383,713
2020-09-24 $10.39 $10.93 $10.35 $10.73 $10.73 6,733,248
2020-09-23 $10.77 $10.96 $10.38 $10.41 $10.41 2,156,283
2020-09-22 $10.61 $10.88 $10.61 $10.75 $10.75 2,094,028
2020-09-21 $10.78 $10.87 $10.43 $10.60 $10.60 3,553,127
2020-09-18 $11.21 $11.32 $11.00 $11.18 $11.18 3,636,530
2020-09-17 $10.90 $11.15 $10.64 $11.15 $11.15 2,693,115
2020-09-16 $11.16 $11.28 $11.10 $11.15 $11.15 3,273,266
2020-09-15 $10.82 $11.13 $10.80 $11.06 $11.06 3,750,691
2020-09-14 $10.34 $10.75 $10.24 $10.70 $10.70 4,227,874
2020-09-11 $10.34 $10.40 $10.11 $10.20 $10.20 1,669,959
2020-09-10 $10.48 $10.64 $10.15 $10.21 $10.21 3,280,443
2020-09-09 $10.20 $10.46 $10.07 $10.42 $10.42 3,596,159
2020-09-08 $10.46 $10.48 $10.01 $10.02 $10.02 3,473,971
2020-09-04 $11.02 $11.11 $10.50 $10.68 $10.68 2,115,634
2020-09-03 $11.08 $11.26 $10.79 $10.97 $10.97 4,369,756
2020-09-02 $10.93 $11.39 $10.80 $11.37 $11.37 4,048,925
2020-09-01 $10.85 $10.99 $10.65 $10.86 $10.86 3,124,753
2020-08-31 $10.80 $10.90 $10.66 $10.86 $10.86 5,237,001
2020-08-28 $10.61 $10.87 $10.51 $10.86 $10.86 2,556,930
2020-08-27 $10.70 $10.74 $10.38 $10.55 $10.55 3,462,127
2020-08-26 $10.59 $10.71 $10.45 $10.70 $10.70 3,117,776
2020-08-25 $10.69 $10.76 $10.47 $10.56 $10.56 1,928,449
2020-08-24 $10.71 $10.93 $10.59 $10.70 $10.70 3,585,473
2020-08-21 $10.50 $10.68 $10.50 $10.62 $10.62 1,482,094
2020-08-20 $10.80 $10.91 $10.54 $10.59 $10.59 1,841,645
2020-08-19 $10.94 $11.04 $10.86 $10.91 $10.91 1,729,040
2020-08-18 $11.19 $11.24 $10.84 $10.92 $10.92 3,222,522
2020-08-17 $11.34 $11.41 $11.21 $11.24 $11.24 1,289,054
2020-08-14 $11.41 $11.43 $11.15 $11.27 $11.27 1,687,742
2020-08-13 $11.56 $11.64 $11.43 $11.45 $11.45 1,731,930
2020-08-12 $11.67 $11.76 $11.49 $11.60 $11.60 1,956,573
2020-08-11 $11.68 $11.77 $11.50 $11.58 $11.58 2,277,579
2020-08-10 $11.60 $11.77 $11.38 $11.46 $11.46 3,026,954
2020-08-07 $11.60 $11.80 $11.50 $11.66 $11.66 3,784,328
2020-08-06 $11.80 $11.92 $11.71 $11.76 $11.76 5,034,775
2020-08-05 $11.41 $11.94 $11.35 $11.92 $11.92 5,916,093
2020-08-04 $11.40 $11.43 $11.28 $11.38 $11.38 2,460,664
2020-08-03 $11.52 $11.76 $11.41 $11.47 $11.47 3,389,326
2020-07-31 $11.92 $12.14 $11.07 $11.49 $11.49 7,714,194
2020-07-30 $11.02 $11.69 $10.98 $11.65 $11.65 7,152,978
2020-07-29 $10.77 $11.07 $10.73 $11.06 $11.06 2,385,070
2020-07-28 $11.00 $11.12 $10.75 $10.77 $10.77 2,555,370
2020-07-27 $10.67 $11.11 $10.65 $11.05 $11.05 2,335,135
2020-07-24 $10.91 $10.91 $10.63 $10.65 $10.65 2,266,030
2020-07-23 $10.85 $11.01 $10.77 $10.99 $10.99 3,328,488
2020-07-22 $10.81 $10.90 $10.72 $10.83 $10.83 2,098,193
2020-07-21 $10.99 $11.08 $10.74 $10.77 $10.77 2,380,942
2020-07-20 $10.93 $10.93 $10.69 $10.85 $10.85 2,362,550
2020-07-17 $10.94 $11.04 $10.80 $10.98 $10.98 2,911,400
2020-07-16 $10.76 $11.00 $10.76 $10.87 $10.87 3,007,800
2020-07-15 $10.43 $10.94 $10.34 $10.91 $10.91 4,893,700
2020-07-14 $9.96 $10.26 $9.83 $10.22 $10.22 3,410,200
2020-07-13 $10.03 $10.35 $10.01 $10.01 $10.01 4,723,700
2020-07-10 $9.83 $9.92 $9.74 $9.89 $9.89 2,673,900
2020-07-09 $9.88 $9.95 $9.53 $9.82 $9.82 2,644,100
2020-07-08 $9.89 $9.98 $9.72 $9.88 $9.88 2,543,800
2020-07-07 $10.10 $10.11 $9.85 $9.89 $9.89 4,155,300
2020-07-06 $10.18 $10.27 $10.06 $10.20 $10.20 2,240,400
2020-07-02 $10.22 $10.35 $9.90 $9.95 $9.95 3,715,800
2020-07-01 $10.38 $10.38 $10.01 $10.03 $10.03 4,214,500
2020-06-30 $10.14 $10.39 $10.11 $10.25 $10.25 6,445,300
2020-06-29 $10.00 $10.30 $9.92 $10.23 $10.23 3,693,400
2020-06-26 $10.22 $10.24 $9.88 $9.93 $9.93 2,230,016
2020-06-25 $10.13 $10.32 $10.07 $10.29 $10.29 5,142,551
2020-06-24 $10.51 $10.51 $10.11 $10.27 $10.27 13,516,768
2020-06-23 $10.58 $10.78 $10.46 $10.65 $10.65 3,570,071
2020-06-22 $10.52 $10.58 $10.33 $10.44 $10.44 4,521,919
2020-06-19 $10.70 $11.00 $10.40 $10.57 $10.57 5,754,618
2020-06-18 $10.44 $10.62 $10.36 $10.52 $10.52 3,388,640
2020-06-17 $10.60 $10.65 $10.34 $10.55 $10.55 4,562,169
2020-06-16 $10.88 $10.96 $10.43 $10.60 $10.60 4,342,276
2020-06-15 $10.02 $10.52 $9.89 $10.38 $10.38 5,066,117
2020-06-12 $10.56 $10.67 $10.09 $10.40 $10.40 4,670,037
2020-06-11 $10.55 $10.72 $10.01 $10.11 $10.11 4,653,632
2020-06-10 $11.93 $11.96 $11.05 $11.07 $11.07 6,633,923
2020-06-09 $11.40 $12.06 $11.27 $11.89 $11.89 7,922,720
2020-06-08 $11.98 $12.07 $11.71 $11.83 $11.83 5,341,823
2020-06-05 $11.38 $11.85 $11.38 $11.73 $11.73 7,481,561
2020-06-04 $11.00 $11.18 $10.76 $11.04 $11.04 6,252,251
2020-06-03 $10.44 $10.89 $10.44 $10.86 $10.86 8,349,094
2020-06-02 $10.31 $10.47 $10.15 $10.44 $10.44 5,970,226
2020-06-01 $9.79 $10.40 $9.68 $10.22 $10.22 12,509,200
2020-05-29 $9.70 $9.89 $9.48 $9.71 $9.71 32,378,550
2020-05-28 $10.11 $10.18 $9.69 $9.93 $9.93 7,589,310
2020-05-27 $10.15 $10.26 $9.90 $10.14 $10.14 5,229,325
2020-05-26 $10.06 $10.33 $9.95 $9.99 $9.99 4,896,292
2020-05-22 $9.77 $9.92 $9.50 $9.61 $9.61 4,576,367
2020-05-21 $10.20 $10.27 $9.78 $9.83 $9.83 3,731,188
2020-05-20 $10.06 $10.46 $10.06 $10.21 $10.21 4,403,549
2020-05-19 $10.10 $10.26 $9.93 $9.97 $9.97 4,976,896
2020-05-18 $9.77 $10.35 $9.77 $10.23 $10.23 6,324,496
2020-05-15 $9.13 $9.33 $8.98 $9.29 $9.29 4,604,337
2020-05-14 $9.04 $9.32 $8.71 $9.29 $9.29 5,632,280
2020-05-13 $9.50 $9.63 $8.76 $9.20 $9.20 7,576,890
2020-05-12 $9.98 $10.01 $9.70 $9.71 $9.71 3,909,160
2020-05-11 $9.80 $10.13 $9.53 $9.88 $9.88 4,580,410
2020-05-08 $9.99 $10.55 $9.68 $10.01 $10.01 6,283,174
2020-05-07 $9.03 $9.35 $8.98 $9.30 $9.30 6,445,313
2020-05-06 $8.86 $9.10 $8.77 $8.85 $8.85 6,735,123
2020-05-05 $9.03 $9.20 $8.91 $8.91 $8.91 2,937,934
2020-05-04 $8.95 $9.07 $8.72 $8.88 $8.88 4,383,149
2020-05-01 $9.45 $9.45 $8.96 $9.00 $9.00 3,688,250
2020-04-30 $9.66 $9.83 $9.41 $9.76 $9.76 5,099,354
2020-04-29 $9.51 $9.94 $9.28 $9.82 $9.82 5,032,708
2020-04-28 $9.11 $9.31 $8.87 $9.11 $9.11 4,175,426
2020-04-27 $8.16 $8.87 $8.14 $8.81 $8.81 4,771,704
2020-04-24 $8.01 $8.16 $7.91 $8.10 $8.10 4,135,375
2020-04-23 $7.85 $8.07 $7.84 $7.93 $7.93 3,646,995
2020-04-22 $7.73 $7.85 $7.50 $7.72 $7.72 2,992,321
2020-04-21 $7.51 $7.69 $7.36 $7.49 $7.49 9,518,034
2020-04-20 $7.90 $8.04 $7.70 $7.79 $7.79 4,571,597
2020-04-17 $8.25 $8.42 $7.99 $8.17 $8.17 4,888,157
2020-04-16 $7.97 $8.03 $7.55 $7.94 $7.94 11,006,488
2020-04-15 $8.10 $8.40 $7.81 $8.01 $8.01 3,972,516
2020-04-14 $8.80 $8.99 $8.44 $8.51 $8.51 6,412,305
2020-04-13 $9.06 $9.06 $8.41 $8.64 $8.64 2,526,787
2020-04-09 $9.07 $9.27 $8.65 $8.81 $8.81 5,244,560
2020-04-08 $8.68 $8.96 $8.58 $8.86 $8.86 4,568,755
2020-04-07 $9.26 $9.64 $8.59 $8.66 $8.66 4,815,817
2020-04-06 $8.05 $8.84 $7.95 $8.79 $8.79 5,547,840
2020-04-03 $7.93 $8.12 $7.45 $7.52 $7.52 6,849,736
2020-04-02 $7.83 $8.23 $7.78 $7.93 $7.93 5,645,681
2020-04-01 $7.90 $8.09 $7.78 $7.86 $7.86 4,220,828
2020-03-31 $8.41 $8.77 $8.25 $8.38 $8.38 5,717,941
2020-03-30 $8.11 $8.47 $8.00 $8.40 $8.40 6,892,800
2020-03-27 $8.41 $8.74 $8.01 $8.05 $8.05 6,336,379
2020-03-26 $8.59 $9.42 $8.34 $8.87 $8.87 7,492,513
2020-03-25 $7.81 $8.92 $7.55 $8.41 $8.41 7,695,264
2020-03-24 $7.18 $7.84 $7.18 $7.66 $7.66 5,311,632
2020-03-23 $6.51 $6.97 $6.47 $6.67 $6.67 5,174,203
2020-03-20 $7.71 $7.92 $6.42 $6.66 $6.66 10,667,089
2020-03-19 $5.88 $7.66 $5.78 $7.25 $7.25 8,666,192
2020-03-18 $6.08 $6.16 $5.36 $5.88 $5.88 9,378,053
2020-03-17 $6.68 $7.05 $5.90 $6.58 $6.58 11,365,481
2020-03-16 $6.70 $7.13 $6.49 $6.56 $6.56 7,519,308
2020-03-13 $8.47 $8.85 $7.60 $8.15 $8.15 6,780,367
2020-03-12 $8.53 $8.82 $7.93 $8.06 $8.06 6,541,573
2020-03-11 $9.87 $10.04 $9.29 $9.38 $9.38 6,378,023
2020-03-10 $9.82 $10.24 $9.66 $10.20 $10.20 6,018,283
2020-03-09 $9.79 $9.96 $9.41 $9.41 $9.41 4,405,798
2020-03-06 $10.57 $11.07 $10.49 $10.69 $10.69 3,702,781
2020-03-05 $11.25 $11.44 $10.88 $11.00 $11.00 6,770,824
2020-03-04 $11.59 $11.78 $11.37 $11.63 $11.63 4,744,777
2020-03-03 $11.83 $12.10 $11.25 $11.37 $11.37 6,207,525
2020-03-02 $11.26 $11.72 $11.03 $11.72 $11.72 4,099,433
2020-02-28 $10.87 $11.24 $10.76 $11.11 $11.11 7,188,463
2020-02-27 $11.57 $11.85 $11.37 $11.39 $11.39 8,323,684
2020-02-26 $12.46 $12.66 $11.95 $11.97 $11.97 5,750,338
2020-02-25 $12.85 $12.92 $12.30 $12.34 $12.34 4,913,154
2020-02-24 $12.59 $13.01 $12.55 $12.74 $12.74 5,266,914
2020-02-21 $13.67 $13.67 $13.16 $13.24 $13.24 4,802,953
2020-02-20 $13.30 $13.89 $13.22 $13.82 $13.82 5,900,514
2020-02-19 $13.24 $13.46 $13.24 $13.34 $13.34 3,560,323
2020-02-18 $13.40 $13.53 $13.14 $13.21 $13.21 3,411,996
2020-02-14 $13.62 $13.70 $13.49 $13.58 $13.58 2,964,675
2020-02-13 $13.62 $13.75 $13.46 $13.64 $13.64 2,741,208
2020-02-12 $13.53 $13.80 $13.39 $13.71 $13.71 4,386,228
2020-02-11 $13.11 $13.50 $13.03 $13.41 $13.41 5,019,109
2020-02-10 $13.11 $13.21 $12.83 $13.01 $13.01 3,749,094
2020-02-07 $13.40 $13.41 $13.12 $13.21 $13.21 4,271,659
2020-02-06 $13.60 $13.73 $13.39 $13.56 $13.56 4,739,178
2020-02-05 $13.50 $13.61 $13.19 $13.54 $13.54 8,549,741
2020-02-04 $13.10 $13.38 $12.99 $13.31 $13.31 4,647,459
2020-02-03 $13.29 $13.52 $12.69 $12.84 $12.84 6,643,011
2020-01-31 $14.00 $14.00 $12.50 $13.15 $13.15 17,067,243
2020-01-30 $12.93 $13.06 $12.56 $12.94 $12.94 6,510,087
2020-01-29 $13.24 $13.33 $12.94 $13.09 $13.09 5,808,117
2020-01-28 $13.01 $13.23 $12.83 $13.08 $13.08 3,844,310
2020-01-27 $13.06 $13.20 $12.76 $12.83 $12.83 4,310,454
2020-01-24 $13.64 $13.76 $13.37 $13.47 $13.47 3,201,885
2020-01-23 $13.22 $13.56 $13.02 $13.53 $13.53 2,800,096
2020-01-22 $13.49 $13.55 $13.24 $13.32 $13.32 3,168,733
2020-01-21 $13.48 $13.61 $13.38 $13.45 $13.45 4,049,553
2020-01-17 $13.54 $13.64 $13.38 $13.55 $13.55 4,772,547
2020-01-16 $13.44 $13.47 $13.29 $13.41 $13.41 3,339,455
2020-01-15 $13.35 $13.43 $13.16 $13.41 $13.41 3,338,825
2020-01-14 $13.17 $13.43 $13.07 $13.37 $13.37 5,589,881
2020-01-13 $12.66 $13.22 $12.66 $13.19 $13.19 4,572,729
2020-01-10 $12.69 $12.76 $12.60 $12.65 $12.65 2,499,360
2020-01-09 $12.70 $12.75 $12.49 $12.64 $12.64 2,406,342
2020-01-08 $12.49 $12.72 $12.42 $12.66 $12.66 2,913,838
2020-01-07 $12.36 $12.60 $12.35 $12.53 $12.53 2,838,865
2020-01-06 $12.38 $12.47 $12.25 $12.32 $12.32 2,411,882
2020-01-03 $12.55 $12.65 $12.42 $12.55 $12.55 2,482,460
2020-01-02 $12.77 $12.79 $12.61 $12.78 $12.78 4,477,632
2019-12-31 $12.59 $12.73 $12.56 $12.62 $12.62 1,296,883
2019-12-30 $12.69 $12.74 $12.56 $12.62 $12.62 2,051,217
2019-12-27 $12.84 $12.86 $12.66 $12.68 $12.68 1,045,981
2019-12-26 $12.79 $12.87 $12.65 $12.84 $12.84 1,584,676
2019-12-24 $12.78 $12.82 $12.69 $12.78 $12.78 957,313
2019-12-23 $12.71 $12.76 $12.56 $12.75 $12.75 2,990,665
2019-12-20 $12.85 $12.85 $12.55 $12.63 $12.63 5,332,287
2019-12-19 $12.67 $12.85 $12.67 $12.80 $12.80 4,586,900
2019-12-18 $12.66 $12.83 $12.59 $12.71 $12.71 4,875,912
2019-12-17 $12.50 $12.70 $12.45 $12.65 $12.65 4,106,911
2019-12-16 $12.07 $12.49 $12.06 $12.44 $12.44 5,810,244
2019-12-13 $12.00 $12.25 $11.94 $12.00 $12.00 3,447,283
2019-12-12 $11.53 $12.03 $11.48 $12.01 $12.01 5,016,772
2019-12-11 $11.24 $11.55 $11.18 $11.54 $11.54 3,714,441
2019-12-10 $11.19 $11.33 $11.13 $11.24 $11.24 2,510,394
2019-12-09 $11.40 $11.51 $11.17 $11.18 $11.18 2,481,697
2019-12-06 $11.10 $11.55 $11.10 $11.45 $11.45 11,032,546
2019-12-05 $11.46 $11.51 $10.98 $10.99 $10.99 7,047,504
2019-12-04 $11.49 $11.72 $11.40 $11.44 $11.44 7,171,813
2019-12-03 $11.47 $11.53 $11.30 $11.36 $11.36 7,973,514
2019-12-02 $11.87 $11.95 $11.61 $11.65 $11.65 3,046,063
2019-11-29 $11.99 $12.03 $11.85 $11.87 $11.87 952,599
2019-11-27 $12.01 $12.13 $11.93 $12.11 $12.11 2,522,291
2019-11-26 $12.02 $12.06 $11.89 $11.94 $11.94 5,232,186
2019-11-25 $11.83 $12.05 $11.77 $12.04 $12.04 3,116,907
2019-11-22 $11.74 $11.85 $11.67 $11.78 $11.78 2,150,397
2019-11-21 $11.78 $11.79 $11.59 $11.71 $11.71 2,452,295
2019-11-20 $11.87 $11.93 $11.66 $11.82 $11.82 3,163,706
2019-11-19 $12.11 $12.11 $11.86 $11.94 $11.94 3,443,013
2019-11-18 $12.15 $12.15 $11.94 $11.98 $11.98 3,109,575
2019-11-15 $12.07 $12.24 $11.98 $12.18 $12.18 3,389,939
2019-11-14 $12.22 $12.30 $11.88 $11.94 $11.94 5,658,918
2019-11-13 $11.83 $12.38 $11.71 $12.34 $12.34 6,400,597
2019-11-12 $11.80 $12.17 $11.76 $11.94 $11.94 4,487,061
2019-11-11 $11.74 $11.96 $11.50 $11.83 $11.83 6,174,329
2019-11-08 $11.77 $11.85 $11.68 $11.84 $11.84 2,767,853
2019-11-07 $11.86 $11.97 $11.72 $11.83 $11.83 3,089,326
2019-11-06 $11.83 $11.95 $11.60 $11.71 $11.71 5,532,941
2019-11-05 $12.14 $12.27 $11.21 $11.79 $11.79 10,806,862
2019-11-04 $12.30 $12.38 $12.04 $12.16 $12.16 5,994,975
2019-11-01 $11.82 $12.26 $11.76 $12.25 $12.25 6,163,943
2019-10-31 $11.89 $11.89 $11.56 $11.75 $11.75 5,744,255
2019-10-30 $11.74 $11.99 $11.66 $11.91 $11.91 6,681,037
2019-10-29 $11.66 $12.00 $11.66 $11.82 $11.82 10,295,576
2019-10-28 $11.76 $11.98 $11.49 $11.73 $11.73 7,954,488
2019-10-25 $10.50 $11.65 $10.22 $11.61 $11.61 15,271,862
2019-10-24 $10.31 $10.47 $10.21 $10.39 $10.39 9,920,491
2019-10-23 $10.48 $10.51 $10.14 $10.25 $10.25 11,567,790
2019-10-22 $10.41 $10.67 $10.33 $10.46 $10.46 5,210,874
2019-10-21 $10.06 $10.57 $10.01 $10.43 $10.43 6,015,163
2019-10-18 $10.11 $10.16 $9.89 $9.97 $9.97 2,696,727
2019-10-17 $10.18 $10.23 $10.01 $10.12 $10.12 2,903,105
2019-10-16 $10.03 $10.24 $10.01 $10.17 $10.17 5,966,938
2019-10-15 $9.77 $10.11 $9.77 $10.02 $10.02 4,230,739
2019-10-14 $9.83 $9.87 $9.73 $9.79 $9.79 1,757,868
2019-10-11 $9.74 $10.10 $9.65 $9.82 $9.82 6,480,455
2019-10-10 $9.59 $9.83 $9.54 $9.61 $9.61 3,872,726
2019-10-09 $9.44 $9.58 $9.35 $9.54 $9.54 5,256,218
2019-10-08 $9.84 $9.90 $9.33 $9.35 $9.35 6,727,077
2019-10-07 $9.86 $10.12 $9.86 $9.96 $9.96 3,411,687
2019-10-04 $9.97 $9.98 $9.80 $9.95 $9.95 5,662,859
2019-10-03 $10.07 $10.11 $9.74 $9.88 $9.88 4,824,674
2019-10-02 $10.21 $10.24 $10.00 $10.08 $10.08 7,795,029
2019-10-01 $10.57 $10.66 $10.26 $10.34 $10.34 3,687,571
2019-09-30 $10.44 $10.52 $10.37 $10.47 $10.47 3,590,595
2019-09-27 $10.48 $10.57 $10.33 $10.38 $10.38 2,709,611
2019-09-26 $10.53 $10.55 $10.41 $10.50 $10.50 3,239,681
2019-09-25 $10.22 $10.59 $10.22 $10.52 $10.52 3,651,376
2019-09-24 $10.65 $10.81 $10.21 $10.23 $10.23 4,873,116
2019-09-23 $10.43 $10.58 $10.37 $10.52 $10.52 2,472,402
2019-09-20 $10.69 $10.75 $10.45 $10.48 $10.48 2,593,330
2019-09-19 $10.72 $10.77 $10.61 $10.67 $10.67 2,481,936
2019-09-18 $10.72 $10.86 $10.54 $10.70 $10.70 2,756,990
2019-09-17 $10.63 $10.80 $10.59 $10.73 $10.73 3,810,083
2019-09-16 $10.77 $10.93 $10.72 $10.80 $10.80 1,767,615
2019-09-13 $10.98 $11.02 $10.84 $10.86 $10.86 2,124,056
2019-09-12 $10.77 $11.07 $10.58 $10.92 $10.92 4,727,332
2019-09-11 $10.84 $10.90 $10.65 $10.79 $10.79 3,419,706
2019-09-10 $10.53 $10.89 $10.46 $10.84 $10.84 3,619,276
2019-09-09 $10.25 $10.60 $10.21 $10.55 $10.55 4,091,758
2019-09-06 $10.42 $10.45 $10.21 $10.23 $10.23 5,818,031
2019-09-05 $10.00 $10.40 $9.96 $10.38 $10.38 4,086,144
2019-09-04 $9.62 $9.83 $9.56 $9.81 $9.81 4,850,701
2019-09-03 $9.54 $9.62 $9.41 $9.51 $9.51 3,326,220
2019-08-30 $9.73 $9.76 $9.55 $9.63 $9.63 2,864,506
2019-08-29 $9.46 $9.65 $9.43 $9.58 $9.58 3,169,748
2019-08-28 $9.06 $9.29 $8.98 $9.26 $9.26 4,688,259
2019-08-27 $9.57 $9.57 $9.06 $9.11 $9.11 5,400,536
2019-08-26 $9.89 $9.89 $9.44 $9.49 $9.49 5,384,432
2019-08-23 $10.11 $10.16 $9.67 $9.71 $9.71 4,047,584
2019-08-22 $10.06 $10.32 $10.01 $10.26 $10.26 5,395,301
2019-08-21 $10.11 $10.12 $9.93 $9.99 $9.99 3,761,114
2019-08-20 $9.95 $10.11 $9.82 $9.94 $9.94 3,785,015
2019-08-19 $10.13 $10.26 $9.98 $10.02 $10.02 5,977,660
2019-08-16 $9.79 $10.06 $9.79 $9.99 $9.99 3,371,626
2019-08-15 $9.93 $9.98 $9.65 $9.68 $9.68 3,467,498
2019-08-14 $10.13 $10.26 $9.87 $9.91 $9.91 5,352,131
2019-08-13 $10.24 $10.62 $10.21 $10.42 $10.42 3,687,795
2019-08-12 $10.31 $10.40 $10.15 $10.20 $10.20 2,559,717
2019-08-09 $10.41 $10.52 $10.22 $10.39 $10.39 4,608,385
2019-08-08 $10.55 $10.69 $10.49 $10.53 $10.53 3,368,863
2019-08-07 $10.22 $10.51 $10.16 $10.47 $10.47 5,414,383
2019-08-06 $10.48 $10.56 $10.22 $10.41 $10.41 4,116,634
2019-08-05 $10.40 $10.51 $10.25 $10.32 $10.32 4,786,719
2019-08-02 $10.87 $11.02 $10.56 $10.74 $10.74 4,154,483
2019-08-01 $11.13 $11.53 $10.72 $10.94 $10.94 10,764,548
2019-07-31 $11.44 $11.50 $10.94 $11.15 $11.15 8,568,655
2019-07-30 $11.18 $11.49 $11.09 $11.46 $11.46 5,110,945
2019-07-29 $11.22 $11.33 $11.12 $11.29 $11.29 6,205,572
2019-07-26 $10.60 $11.33 $10.50 $11.26 $11.26 14,480,307
2019-07-25 $10.15 $10.21 $9.65 $9.94 $9.94 8,625,359
2019-07-24 $10.07 $10.33 $10.05 $10.31 $10.31 4,913,072
2019-07-23 $10.05 $10.15 $9.94 $10.10 $10.10 3,329,368
2019-07-22 $9.85 $10.02 $9.83 $9.98 $9.98 5,088,406
2019-07-19 $9.87 $9.97 $9.76 $9.78 $9.78 3,093,469
2019-07-18 $9.73 $9.91 $9.61 $9.85 $9.85 4,849,042
2019-07-17 $9.61 $9.82 $9.53 $9.74 $9.74 6,171,684
2019-07-16 $9.72 $9.78 $9.63 $9.65 $9.65 3,307,655
2019-07-15 $9.90 $9.96 $9.69 $9.75 $9.75 2,982,002
2019-07-12 $9.61 $9.92 $9.61 $9.90 $9.90 3,351,132
2019-07-11 $9.72 $9.72 $9.52 $9.58 $9.58 3,344,724
2019-07-10 $9.75 $9.80 $9.66 $9.71 $9.71 2,831,582
2019-07-09 $9.64 $9.79 $9.63 $9.72 $9.72 2,678,522
2019-07-08 $9.65 $9.86 $9.64 $9.71 $9.71 3,670,155
2019-07-05 $9.68 $9.82 $9.59 $9.80 $9.80 5,480,726
2019-07-03 $9.59 $9.84 $9.56 $9.78 $9.78 3,528,757
2019-07-02 $9.72 $9.76 $9.45 $9.56 $9.56 7,691,478
2019-07-01 $10.00 $10.04 $9.75 $9.77 $9.77 7,777,668
2019-06-28 $9.50 $9.61 $9.39 $9.57 $9.57 8,611,878
2019-06-27 $9.51 $9.58 $9.41 $9.44 $9.44 5,073,256
2019-06-26 $9.46 $9.58 $9.42 $9.49 $9.49 3,661,124
2019-06-25 $9.40 $9.53 $9.24 $9.31 $9.31 7,095,053
2019-06-24 $9.39 $9.48 $9.34 $9.41 $9.41 3,888,706
2019-06-21 $9.50 $9.51 $9.36 $9.43 $9.43 4,344,326
2019-06-20 $9.52 $9.68 $9.45 $9.55 $9.55 4,859,465
2019-06-19 $9.20 $9.51 $9.20 $9.34 $9.34 6,306,148
2019-06-18 $8.97 $9.31 $8.97 $9.12 $9.12 7,746,863
2019-06-17 $9.05 $9.06 $8.88 $8.89 $8.89 8,067,862
2019-06-14 $9.31 $9.35 $9.01 $9.04 $9.04 7,101,708
2019-06-13 $9.44 $9.51 $9.34 $9.42 $9.42 6,528,469
2019-06-12 $9.51 $9.56 $9.34 $9.41 $9.41 4,799,091
2019-06-11 $9.76 $9.82 $9.47 $9.60 $9.60 4,951,004
2019-06-10 $9.59 $9.81 $9.52 $9.65 $9.65 5,195,898
2019-06-07 $9.66 $9.79 $9.49 $9.51 $9.51 7,715,123
2019-06-06 $9.86 $9.86 $9.45 $9.63 $9.63 9,579,829
2019-06-05 $9.64 $9.64 $9.20 $9.35 $9.35 10,374,205
2019-06-04 $9.22 $9.55 $9.17 $9.55 $9.55 5,221,917
2019-06-03 $8.92 $9.27 $8.82 $9.05 $9.05 5,233,374
2019-05-31 $9.01 $9.29 $8.87 $8.94 $8.94 8,882,521
2019-05-30 $9.25 $9.41 $9.20 $9.28 $9.28 5,605,952
2019-05-29 $9.30 $9.40 $9.07 $9.25 $9.25 6,480,949
2019-05-28 $9.30 $9.35 $9.12 $9.23 $9.23 8,936,360
2019-05-24 $9.55 $9.60 $9.25 $9.27 $9.27 7,630,313
2019-05-23 $9.57 $9.58 $9.37 $9.47 $9.47 5,973,977
2019-05-22 $9.87 $10.01 $9.70 $9.72 $9.72 10,287,915
2019-05-21 $9.96 $10.21 $9.92 $9.96 $9.96 9,869,741
2019-05-20 $10.11 $10.18 $9.81 $9.86 $9.86 8,746,108
2019-05-17 $10.33 $10.57 $10.30 $10.31 $10.31 4,511,179
2019-05-16 $10.54 $10.80 $10.39 $10.52 $10.52 8,503,856
2019-05-15 $10.32 $10.80 $10.22 $10.61 $10.61 8,643,431
2019-05-14 $10.07 $10.41 $10.07 $10.40 $10.40 5,783,731
2019-05-13 $10.19 $10.27 $9.95 $9.98 $9.98 8,161,304
2019-05-10 $10.32 $10.57 $10.14 $10.47 $10.47 6,388,708
2019-05-09 $10.39 $10.53 $9.94 $10.40 $10.40 11,489,368
2019-05-08 $10.95 $10.98 $10.59 $10.61 $10.61 8,396,212
2019-05-07 $11.07 $11.17 $10.84 $10.96 $10.96 8,850,069
2019-05-06 $10.99 $11.31 $10.88 $11.25 $11.25 4,756,649
2019-05-03 $11.40 $11.41 $11.24 $11.31 $11.31 5,124,314
2019-05-02 $11.37 $11.55 $11.19 $11.31 $11.31 7,277,786
2019-05-01 $11.48 $12.54 $11.35 $11.43 $11.43 11,163,471
2019-04-30 $10.84 $11.06 $10.68 $11.04 $11.04 5,592,109
2019-04-29 $10.68 $11.00 $10.64 $10.80 $10.80 5,402,917
2019-04-26 $10.76 $10.91 $10.51 $10.76 $10.76 5,731,656
2019-04-25 $11.22 $11.27 $10.77 $10.78 $10.78 10,270,614
2019-04-24 $11.33 $11.37 $11.21 $11.30 $11.30 3,394,673
2019-04-23 $11.10 $11.44 $11.09 $11.36 $11.36 5,738,644
2019-04-22 $11.15 $11.17 $11.02 $11.10 $11.10 2,408,183
2019-04-18 $11.18 $11.34 $11.08 $11.21 $11.21 5,685,974
2019-04-17 $11.49 $11.54 $11.18 $11.21 $11.21 4,766,461
2019-04-16 $11.29 $11.49 $11.25 $11.47 $11.47 5,329,295
2019-04-15 $11.32 $11.41 $11.17 $11.26 $11.26 4,569,281
2019-04-12 $11.29 $11.42 $11.21 $11.38 $11.38 4,279,774
2019-04-11 $11.12 $11.20 $11.05 $11.19 $11.19 3,462,515
2019-04-10 $10.87 $11.09 $10.82 $11.08 $11.08 4,360,502
2019-04-09 $10.73 $10.89 $10.60 $10.88 $10.88 4,436,890
2019-04-08 $10.90 $10.93 $10.75 $10.81 $10.81 3,043,149
2019-04-05 $10.85 $10.95 $10.78 $10.93 $10.93 2,638,622
2019-04-04 $10.54 $10.86 $10.50 $10.84 $10.84 4,778,850
2019-04-03 $10.50 $10.72 $10.46 $10.51 $10.51 4,079,920
2019-04-02 $10.35 $10.53 $10.28 $10.41 $10.41 5,633,621
2019-04-01 $10.11 $10.37 $10.09 $10.34 $10.34 3,664,799
2019-03-29 $9.85 $10.10 $9.84 $10.00 $10.00 4,590,588
2019-03-28 $9.93 $10.08 $9.70 $9.79 $9.79 5,732,419
2019-03-27 $10.03 $10.13 $9.82 $9.90 $9.90 5,409,939
2019-03-26 $10.01 $10.19 $9.94 $9.99 $9.99 4,076,015
2019-03-25 $10.19 $10.26 $9.92 $9.98 $9.98 6,569,815
2019-03-22 $10.52 $10.57 $10.16 $10.19 $10.19 7,636,551
2019-03-21 $10.37 $10.64 $10.37 $10.59 $10.59 3,225,199
2019-03-20 $10.43 $10.51 $10.31 $10.38 $10.38 3,126,345
2019-03-19 $10.35 $10.56 $10.35 $10.48 $10.48 4,380,349
2019-03-18 $10.30 $10.41 $10.24 $10.33 $10.33 3,924,311
2019-03-15 $10.00 $10.48 $9.99 $10.31 $10.31 9,370,624
2019-03-14 $10.19 $10.21 $9.91 $9.98 $9.98 4,780,790
2019-03-13 $10.12 $10.31 $10.12 $10.14 $10.14 3,722,610
2019-03-12 $10.18 $10.26 $10.03 $10.05 $10.05 5,770,217
2019-03-11 $9.99 $10.19 $9.99 $10.14 $10.14 5,018,958
2019-03-08 $9.91 $10.15 $9.87 $9.92 $9.92 11,307,750
2019-03-07 $10.21 $10.27 $10.00 $10.04 $10.04 5,368,820
2019-03-06 $10.27 $10.39 $10.22 $10.27 $10.27 6,074,139
2019-03-05 $10.42 $10.49 $10.28 $10.30 $10.30 4,665,821
2019-03-04 $10.46 $10.55 $10.24 $10.42 $10.42 6,270,045
2019-03-01 $10.58 $10.64 $10.41 $10.42 $10.42 5,575,243
2019-02-28 $10.46 $10.61 $10.41 $10.54 $10.54 4,443,802
2019-02-27 $10.65 $10.72 $10.46 $10.55 $10.55 4,030,080
2019-02-26 $10.64 $10.78 $10.60 $10.66 $10.66 6,595,821
2019-02-25 $10.69 $10.80 $10.64 $10.66 $10.66 4,949,838
2019-02-22 $10.46 $10.64 $10.39 $10.61 $10.61 5,388,657
2019-02-21 $10.39 $10.61 $10.39 $10.40 $10.40 8,394,426
2019-02-20 $10.39 $10.57 $10.38 $10.40 $10.40 11,891,290
2019-02-19 $10.24 $10.40 $10.12 $10.40 $10.40 5,066,570
2019-02-15 $10.27 $10.28 $10.11 $10.25 $10.25 6,019,660
2019-02-14 $10.20 $10.28 $10.12 $10.23 $10.23 4,152,520
2019-02-13 $10.23 $10.34 $10.10 $10.24 $10.24 5,581,059
2019-02-12 $10.25 $10.37 $10.11 $10.21 $10.21 9,833,716
2019-02-11 $9.56 $10.17 $9.52 $10.09 $10.09 15,660,973
2019-02-08 $9.61 $9.77 $9.49 $9.63 $9.63 4,658,279
2019-02-07 $9.69 $9.73 $9.45 $9.67 $9.67 9,786,966
2019-02-06 $9.41 $9.77 $9.36 $9.73 $9.73 18,257,874
2019-02-05 $9.41 $9.49 $9.30 $9.46 $9.46 6,208,568
2019-02-04 $9.44 $9.53 $9.28 $9.42 $9.42 7,301,818
2019-02-01 $9.67 $9.72 $9.34 $9.40 $9.40 19,817,351
2019-01-31 $10.55 $10.57 $9.47 $9.62 $9.62 17,408,245
2019-01-30 $8.98 $9.34 $8.82 $9.23 $9.23 12,183,667
2019-01-29 $9.07 $9.23 $8.78 $8.87 $8.87 7,491,183
2019-01-28 $8.60 $8.83 $8.60 $8.72 $8.72 6,040,061
2019-01-25 $8.67 $8.84 $8.55 $8.78 $8.78 5,674,730
2019-01-24 $8.15 $8.59 $8.15 $8.54 $8.54 5,930,668
2019-01-23 $8.25 $8.33 $7.99 $8.14 $8.14 8,182,902
2019-01-22 $8.12 $8.28 $7.93 $8.17 $8.17 8,661,155
2019-01-18 $8.00 $8.18 $7.95 $8.14 $8.14 9,169,593
2019-01-17 $7.87 $8.00 $7.79 $7.96 $7.96 5,752,212
2019-01-16 $7.90 $8.05 $7.90 $7.93 $7.93 3,741,880
2019-01-15 $7.95 $8.00 $7.82 $7.93 $7.93 7,487,325
2019-01-14 $8.01 $8.02 $7.86 $7.96 $7.96 4,449,762
2019-01-11 $7.96 $8.11 $7.89 $8.04 $8.04 6,531,485
2019-01-10 $8.00 $8.08 $7.91 $7.98 $7.98 10,357,458
2019-01-09 $7.85 $8.12 $7.71 $8.02 $8.02 10,401,332
2019-01-08 $8.01 $8.14 $7.76 $7.79 $7.79 11,415,350
2019-01-07 $7.85 $8.05 $7.75 $7.94 $7.94 3,664,796
2019-01-04 $7.61 $7.90 $7.61 $7.81 $7.81 5,098,682
2019-01-03 $7.79 $7.80 $7.35 $7.52 $7.52 7,400,054
2019-01-02 $7.32 $7.98 $7.32 $7.89 $7.89 9,310,882
2018-12-31 $7.63 $7.72 $7.40 $7.61 $7.61 5,563,838
2018-12-28 $7.69 $7.78 $7.47 $7.62 $7.62 4,639,786
2018-12-27 $7.50 $7.69 $7.39 $7.68 $7.68 7,738,646
2018-12-26 $7.35 $7.59 $7.17 $7.58 $7.58 5,124,084
2018-12-24 $7.34 $7.51 $7.16 $7.31 $7.31 2,605,385
2018-12-21 $7.51 $7.63 $7.32 $7.44 $7.44 10,005,737
2018-12-20 $7.43 $7.58 $7.35 $7.49 $7.49 5,831,410
2018-12-19 $7.65 $7.85 $7.43 $7.47 $7.47 7,599,213
2018-12-18 $7.71 $7.84 $7.48 $7.61 $7.61 11,623,487
2018-12-17 $7.68 $7.94 $7.47 $7.63 $7.63 10,304,723
2018-12-14 $7.75 $7.95 $7.72 $7.73 $7.73 6,278,343
2018-12-13 $8.17 $8.23 $7.76 $7.86 $7.86 6,287,476
2018-12-12 $8.31 $8.42 $8.18 $8.18 $8.18 4,535,804
2018-12-11 $8.40 $8.47 $8.03 $8.07 $8.07 7,061,301
2018-12-10 $8.42 $8.52 $8.09 $8.21 $8.21 7,613,289
2018-12-07 $8.40 $8.53 $8.16 $8.41 $8.41 9,726,628
2018-12-06 $8.34 $8.48 $8.20 $8.47 $8.47 5,366,571
2018-12-04 $8.78 $8.91 $8.39 $8.42 $8.42 7,173,936
2018-12-03 $8.83 $8.98 $8.68 $8.87 $8.87 6,214,848
2018-11-30 $8.48 $8.76 $8.48 $8.75 $8.75 6,831,913
2018-11-29 $8.59 $8.69 $8.41 $8.55 $8.55 4,592,125
2018-11-28 $8.55 $8.66 $8.23 $8.63 $8.63 7,189,010
2018-11-27 $8.28 $8.51 $8.22 $8.50 $8.50 10,052,119
2018-11-26 $8.34 $8.40 $8.16 $8.40 $8.40 7,257,335
2018-11-23 $7.98 $8.32 $7.98 $8.25 $8.25 2,345,482
2018-11-21 $8.10 $8.22 $8.04 $8.13 $8.13 5,152,874
2018-11-20 $7.90 $8.12 $7.86 $8.05 $8.05 10,880,714
2018-11-19 $8.25 $8.28 $7.89 $8.06 $8.06 11,527,702
2018-11-16 $8.15 $8.36 $8.01 $8.25 $8.25 7,766,644
2018-11-15 $7.87 $8.28 $7.85 $8.18 $8.18 8,331,204
2018-11-14 $7.90 $8.12 $7.82 $7.96 $7.96 12,816,004
2018-11-13 $7.90 $8.27 $7.75 $7.81 $7.81 14,897,523
2018-11-12 $8.22 $8.24 $7.92 $7.93 $7.93 9,162,130
2018-11-09 $8.42 $8.50 $8.11 $8.22 $8.22 14,938,399
2018-11-08 $8.76 $8.88 $8.55 $8.57 $8.57 7,088,829
2018-11-07 $8.58 $8.74 $8.26 $8.72 $8.72 6,775,977
2018-11-06 $8.57 $8.81 $8.51 $8.56 $8.56 6,906,834
2018-11-05 $8.66 $8.76 $8.47 $8.58 $8.58 6,573,948
2018-11-02 $8.73 $8.75 $8.32 $8.68 $8.68 10,041,739
2018-11-01 $7.88 $8.67 $7.88 $8.59 $8.59 14,021,404
2018-10-31 $7.72 $8.03 $7.70 $7.86 $7.86 15,706,789
2018-10-30 $6.89 $7.70 $6.89 $7.70 $7.70 17,427,444
2018-10-29 $7.32 $7.46 $6.74 $6.94 $6.94 31,171,241
2018-10-26 $7.58 $8.02 $7.04 $7.09 $7.09 70,533,922
2018-10-25 $11.01 $11.12 $10.90 $10.91 $10.91 7,582,485
2018-10-24 $11.57 $11.66 $10.88 $10.90 $10.90 5,252,952
2018-10-23 $11.57 $11.76 $11.30 $11.59 $11.59 9,855,231
2018-10-22 $11.93 $12.00 $11.72 $11.74 $11.74 7,625,875
2018-10-19 $12.03 $12.12 $11.78 $11.87 $11.87 3,857,405
2018-10-18 $12.17 $12.24 $11.95 $11.97 $11.97 3,777,915
2018-10-17 $12.36 $12.50 $12.22 $12.33 $12.33 3,558,772
2018-10-16 $12.07 $12.45 $12.00 $12.41 $12.41 2,884,505
2018-10-15 $12.00 $12.09 $11.77 $11.95 $11.95 5,972,367
2018-10-12 $11.93 $12.03 $11.69 $11.98 $11.98 6,206,646
2018-10-11 $11.71 $11.99 $11.70 $11.79 $11.79 4,143,318
2018-10-10 $12.11 $12.25 $11.78 $11.81 $11.81 6,431,744
2018-10-09 $12.17 $12.25 $12.02 $12.17 $12.17 5,150,852
2018-10-08 $12.34 $12.38 $12.16 $12.23 $12.23 5,466,942
2018-10-05 $12.60 $12.79 $12.18 $12.42 $12.42 6,604,926
2018-10-04 $12.88 $12.89 $12.60 $12.64 $12.64 3,352,385
2018-10-03 $12.92 $12.97 $12.79 $12.84 $12.84 5,052,928
2018-10-02 $12.79 $13.01 $12.76 $12.91 $12.91 2,473,430
2018-10-01 $13.19 $13.21 $12.87 $12.91 $12.91 3,808,464
2018-09-28 $12.86 $13.23 $12.74 $13.12 $13.12 6,746,365
2018-09-27 $13.01 $13.10 $12.90 $12.92 $12.92 2,799,313
2018-09-26 $13.08 $13.13 $12.95 $12.96 $12.96 5,219,783
2018-09-25 $13.32 $13.39 $12.94 $13.06 $13.06 6,862,373
2018-09-24 $13.29 $13.32 $13.13 $13.31 $13.31 2,824,087
2018-09-21 $13.24 $13.44 $13.24 $13.35 $13.35 3,158,343
2018-09-20 $13.38 $13.44 $13.26 $13.38 $13.38 2,032,218
2018-09-19 $13.05 $13.54 $13.02 $13.33 $13.33 7,023,681
2018-09-18 $13.04 $13.07 $12.81 $13.02 $13.02 2,653,710
2018-09-17 $13.00 $13.25 $12.97 $12.98 $12.98 3,557,725
2018-09-14 $12.92 $12.94 $12.80 $12.90 $12.90 13,796,251
2018-09-13 $13.21 $13.31 $12.93 $12.94 $12.94 5,862,670
2018-09-12 $12.90 $13.21 $12.84 $13.19 $13.19 6,034,065
2018-09-11 $13.00 $13.06 $12.78 $12.96 $12.96 3,888,216
2018-09-10 $13.22 $13.22 $13.02 $13.02 $13.02 3,798,124
2018-09-07 $13.14 $13.26 $13.08 $13.13 $13.13 5,170,857
2018-09-06 $13.53 $13.66 $13.21 $13.23 $13.23 6,693,818
2018-09-05 $13.79 $13.81 $13.58 $13.60 $13.60 2,520,575
2018-09-04 $13.75 $13.82 $13.53 $13.78 $13.78 3,031,043
2018-08-31 $13.79 $13.94 $13.71 $13.79 $13.79 2,910,392
2018-08-30 $13.84 $13.88 $13.70 $13.76 $13.76 2,229,164
2018-08-29 $13.91 $14.01 $13.85 $13.90 $13.90 2,521,861
2018-08-28 $13.95 $14.06 $13.86 $13.90 $13.90 4,469,864
2018-08-27 $13.98 $14.18 $13.91 $13.93 $13.93 3,605,319
2018-08-24 $13.86 $13.94 $13.75 $13.90 $13.90 1,897,657
2018-08-23 $14.03 $14.09 $13.81 $13.85 $13.85 1,893,858
2018-08-22 $13.99 $14.14 $13.85 $14.07 $14.07 3,436,796
2018-08-21 $13.67 $13.87 $13.65 $13.80 $13.80 1,672,399
2018-08-20 $13.54 $13.75 $13.53 $13.63 $13.63 8,847,195
2018-08-17 $13.34 $13.71 $13.30 $13.57 $13.57 3,684,052
2018-08-16 $13.48 $13.51 $13.30 $13.34 $13.34 2,384,751
2018-08-15 $13.55 $13.58 $13.31 $13.37 $13.37 2,554,403
2018-08-14 $13.56 $13.74 $13.56 $13.59 $13.59 2,054,513
2018-08-13 $13.72 $13.81 $13.56 $13.60 $13.60 2,659,129
2018-08-10 $13.80 $13.86 $13.69 $13.73 $13.73 4,943,600
2018-08-09 $14.15 $14.22 $13.88 $13.92 $13.92 3,534,583
2018-08-08 $14.22 $14.33 $14.15 $14.17 $14.17 2,820,689
2018-08-07 $14.14 $14.28 $14.14 $14.18 $14.18 3,482,846
2018-08-06 $14.07 $14.20 $14.05 $14.14 $14.14 3,001,000
2018-08-03 $13.95 $14.33 $13.91 $14.07 $14.07 10,527,375
2018-08-02 $13.87 $14.01 $13.77 $13.91 $13.91 5,611,250
2018-08-01 $13.90 $14.19 $13.80 $14.01 $14.01 7,312,415
2018-07-31 $14.01 $14.08 $13.82 $13.96 $13.96 8,233,888
2018-07-30 $14.06 $14.16 $13.70 $13.98 $13.98 7,500,788
2018-07-27 $15.36 $15.38 $14.04 $14.09 $14.09 10,143,639
2018-07-26 $14.90 $15.05 $14.81 $14.93 $14.93 7,926,246
2018-07-25 $14.91 $15.04 $14.79 $14.99 $14.99 2,988,598
2018-07-24 $15.19 $15.35 $14.91 $14.97 $14.97 2,794,896
2018-07-23 $15.02 $15.28 $14.83 $15.18 $15.18 6,000,428
2018-07-20 $15.22 $15.30 $14.95 $15.10 $15.10 3,874,837
2018-07-19 $15.02 $15.33 $15.01 $15.25 $15.25 3,754,845
2018-07-18 $15.04 $15.15 $15.01 $15.11 $15.11 3,161,827
2018-07-17 $14.82 $15.04 $14.73 $15.01 $15.01 5,435,973
2018-07-16 $14.71 $14.86 $14.65 $14.80 $14.80 2,661,232
2018-07-13 $14.82 $14.92 $14.69 $14.81 $14.81 4,361,342
2018-07-12 $14.39 $14.78 $14.35 $14.69 $14.69 12,172,214
2018-07-11 $14.56 $14.56 $14.27 $14.34 $14.34 1,844,918
2018-07-10 $14.64 $14.81 $14.45 $14.67 $14.67 2,042,235
2018-07-09 $14.35 $14.69 $14.32 $14.68 $14.68 2,531,562
2018-07-06 $14.20 $14.37 $14.01 $14.32 $14.32 2,457,942
2018-07-05 $13.78 $14.25 $13.74 $14.21 $14.21 2,876,633
2018-07-03 $14.00 $14.09 $13.78 $13.79 $13.79 2,111,574
2018-07-02 $13.97 $13.98 $13.66 $13.93 $13.93 4,349,330
2018-06-29 $13.92 $14.40 $13.92 $14.11 $14.11 4,234,013
2018-06-28 $14.06 $14.10 $13.82 $13.94 $13.94 4,546,752
2018-06-27 $14.35 $14.48 $14.14 $14.15 $14.15 4,908,778
2018-06-26 $14.08 $14.39 $14.02 $14.31 $14.31 2,920,754
2018-06-25 $14.39 $14.46 $13.91 $14.01 $14.01 3,125,136
2018-06-22 $14.50 $14.55 $14.35 $14.53 $14.53 3,652,955
2018-06-21 $14.27 $14.58 $14.26 $14.50 $14.50 7,766,719
2018-06-20 $14.25 $14.41 $14.18 $14.32 $14.32 3,811,926
2018-06-19 $14.14 $14.34 $14.00 $14.20 $14.20 3,543,922
2018-06-18 $14.23 $14.55 $14.11 $14.35 $14.35 4,186,342
2018-06-15 $14.10 $14.73 $13.99 $14.37 $14.37 8,833,547
2018-06-14 $14.15 $14.19 $14.00 $14.01 $14.01 2,279,273
2018-06-13 $14.09 $14.33 $13.98 $14.11 $14.11 2,430,072
2018-06-12 $14.18 $14.25 $13.96 $14.06 $14.06 4,141,920
2018-06-11 $14.06 $14.20 $13.97 $14.17 $14.17 2,525,621
2018-06-08 $14.05 $14.15 $14.01 $14.07 $14.07 2,339,769
2018-06-07 $14.23 $14.35 $14.09 $14.15 $14.15 3,418,875
2018-06-06 $14.20 $14.28 $14.02 $14.23 $14.23 4,437,690
2018-06-05 $13.87 $14.25 $13.83 $14.20 $14.20 8,979,838
2018-06-04 $13.96 $13.99 $13.82 $13.88 $13.88 6,736,106
2018-06-01 $14.03 $14.14 $13.93 $13.95 $13.95 4,005,664
2018-05-31 $14.05 $14.18 $13.87 $13.89 $13.89 5,071,971
2018-05-30 $14.15 $14.28 $14.03 $14.11 $14.11 4,083,000
2018-05-29 $13.95 $14.15 $13.81 $14.11 $14.11 3,860,657
2018-05-25 $13.88 $14.07 $13.73 $13.99 $13.99 5,425,380
2018-05-24 $14.03 $14.08 $13.91 $13.92 $13.92 5,239,391
2018-05-23 $14.16 $14.25 $14.02 $14.05 $14.05 3,519,969
2018-05-22 $14.38 $14.43 $14.28 $14.29 $14.29 2,038,194
2018-05-21 $14.50 $14.52 $14.33 $14.36 $14.36 2,282,335
2018-05-18 $14.35 $14.47 $14.31 $14.35 $14.35 3,910,103
2018-05-17 $14.46 $14.57 $14.37 $14.41 $14.41 6,708,393
2018-05-16 $14.38 $14.67 $14.38 $14.47 $14.47 5,176,914
2018-05-15 $14.65 $14.73 $14.37 $14.37 $14.37 3,132,428
2018-05-14 $14.79 $14.90 $14.67 $14.69 $14.69 3,246,687
2018-05-11 $14.66 $14.88 $14.62 $14.80 $14.80 7,472,435
2018-05-10 $14.42 $14.60 $14.27 $14.55 $14.55 4,073,488
2018-05-09 $14.31 $14.43 $14.19 $14.34 $14.34 3,901,867
2018-05-08 $14.18 $14.29 $14.08 $14.27 $14.27 4,831,733
2018-05-07 $14.18 $14.19 $13.93 $14.08 $14.08 4,948,594
2018-05-04 $13.95 $14.19 $13.87 $14.11 $14.11 4,963,605
2018-05-03 $13.71 $14.08 $13.67 $13.99 $13.99 7,333,479
2018-05-02 $13.68 $13.86 $13.52 $13.70 $13.70 8,817,254
2018-05-01 $12.99 $13.74 $12.99 $13.69 $13.69 10,705,893
2018-04-30 $13.02 $13.79 $12.96 $13.00 $13.00 20,266,369
2018-04-27 $13.44 $14.98 $12.93 $13.03 $13.03 35,786,262
2018-04-26 $16.70 $16.84 $16.55 $16.64 $16.64 9,540,110
2018-04-25 $16.72 $16.79 $16.54 $16.59 $16.59 3,861,965
2018-04-24 $17.28 $17.33 $16.65 $16.76 $16.76 5,465,753
2018-04-23 $17.19 $17.19 $16.82 $17.03 $17.03 4,173,061
2018-04-20 $17.30 $17.39 $17.07 $17.22 $17.22 4,280,062
2018-04-19 $17.29 $17.44 $17.09 $17.17 $17.17 2,250,661
2018-04-18 $17.26 $17.50 $17.20 $17.46 $17.46 4,063,478
2018-04-17 $17.24 $17.34 $17.10 $17.23 $17.23 4,626,486
2018-04-16 $17.03 $17.07 $16.79 $17.03 $17.03 3,716,465
2018-04-13 $16.80 $17.02 $16.75 $16.87 $16.87 3,862,587
2018-04-12 $16.59 $16.78 $16.55 $16.74 $16.74 2,058,798
2018-04-11 $16.34 $16.58 $16.31 $16.46 $16.46 2,504,542
2018-04-10 $16.33 $16.51 $16.28 $16.45 $16.45 2,609,489
2018-04-09 $16.14 $16.36 $16.04 $16.04 $16.04 2,075,630
2018-04-06 $16.22 $16.40 $15.90 $15.99 $15.99 1,696,278
2018-04-05 $16.48 $16.57 $16.33 $16.39 $16.39 2,845,327
2018-04-04 $16.21 $16.47 $16.07 $16.42 $16.42 3,594,243
2018-04-03 $16.00 $16.43 $16.00 $16.41 $16.41 5,854,651
2018-04-02 $16.16 $16.31 $15.89 $15.99 $15.99 4,329,914
2018-03-29 $16.41 $16.49 $16.26 $16.33 $16.33 7,071,723
2018-03-28 $16.64 $16.65 $16.19 $16.31 $16.31 3,131,570
2018-03-27 $17.31 $17.31 $16.60 $16.66 $16.66 4,011,396
2018-03-26 $16.91 $16.99 $16.48 $16.98 $16.98 5,606,755
2018-03-23 $17.36 $17.43 $16.66 $16.66 $16.66 3,714,341
2018-03-22 $17.83 $17.83 $17.38 $17.40 $17.40 4,642,725
2018-03-21 $17.84 $18.16 $17.72 $17.94 $17.94 6,710,012
2018-03-20 $17.90 $17.94 $17.65 $17.83 $17.83 5,381,119
2018-03-19 $18.17 $18.25 $17.71 $17.87 $17.87 4,332,880
2018-03-16 $18.19 $18.40 $18.17 $18.33 $18.33 2,766,553
2018-03-15 $18.45 $18.49 $18.08 $18.18 $18.18 4,835,556
2018-03-14 $18.94 $19.00 $18.33 $18.39 $18.39 7,791,547
2018-03-13 $18.93 $19.00 $18.74 $18.80 $18.80 2,690,393
2018-03-12 $19.00 $19.09 $18.73 $18.92 $18.92 3,692,062
2018-03-09 $18.75 $18.96 $18.61 $18.93 $18.93 3,884,951
2018-03-08 $18.68 $18.73 $18.42 $18.63 $18.63 5,840,301
2018-03-07 $18.22 $18.63 $18.16 $18.55 $18.55 8,988,506
2018-03-06 $18.29 $18.39 $18.13 $18.30 $18.30 2,529,933
2018-03-05 $18.09 $18.23 $17.89 $18.12 $18.12 4,182,060
2018-03-02 $17.68 $18.27 $17.60 $18.26 $18.26 3,049,898
2018-03-01 $18.02 $18.28 $17.84 $17.89 $17.89 3,949,802
2018-02-28 $18.12 $18.19 $17.96 $18.10 $18.10 4,385,781
2018-02-27 $18.19 $18.42 $18.01 $18.02 $18.02 4,086,215
2018-02-26 $17.99 $18.27 $17.91 $18.21 $18.21 2,622,694
2018-02-23 $17.69 $17.97 $17.69 $17.96 $17.96 2,183,550
2018-02-22 $17.90 $17.95 $17.62 $17.66 $17.66 3,025,570
2018-02-21 $17.92 $17.98 $17.67 $17.79 $17.79 4,893,779
2018-02-20 $17.69 $18.10 $17.51 $17.91 $17.91 3,996,161
2018-02-16 $17.73 $18.06 $17.65 $17.84 $17.84 4,037,594
2018-02-15 $17.26 $17.83 $17.17 $17.82 $17.82 7,844,166
2018-02-14 $16.82 $17.13 $16.82 $17.08 $17.08 2,941,899
2018-02-13 $16.91 $16.98 $16.78 $16.92 $16.92 1,937,545
2018-02-12 $16.86 $17.12 $16.67 $17.02 $17.02 4,102,181
2018-02-09 $16.93 $16.96 $16.28 $16.73 $16.73 5,137,459
2018-02-08 $17.38 $17.49 $16.69 $16.69 $16.69 3,795,549
2018-02-07 $17.22 $17.70 $17.12 $17.35 $17.35 4,163,298
2018-02-06 $16.83 $17.34 $16.62 $17.31 $17.31 6,192,215
2018-02-05 $17.55 $17.71 $17.01 $17.01 $17.01 5,485,812
2018-02-02 $18.00 $18.04 $17.71 $17.78 $17.78 4,359,357
2018-02-01 $18.02 $18.17 $17.85 $18.15 $18.15 4,263,506
2018-01-31 $18.34 $18.43 $17.94 $18.01 $18.01 6,818,444
2018-01-30 $18.69 $18.72 $18.17 $18.25 $18.25 7,110,129
2018-01-29 $19.35 $19.52 $18.52 $18.86 $18.86 10,603,700
2018-01-26 $19.52 $19.53 $18.76 $19.35 $19.35 6,042,421
2018-01-25 $19.11 $19.25 $18.80 $18.81 $18.81 4,812,865
2018-01-24 $19.13 $19.25 $18.86 $18.95 $18.95 3,576,577
2018-01-23 $19.45 $19.49 $19.02 $19.10 $19.10 7,040,189
2018-01-22 $19.33 $19.50 $19.07 $19.44 $19.44 6,087,313
2018-01-19 $19.66 $19.69 $19.47 $19.61 $19.61 2,950,414
2018-01-18 $19.40 $19.71 $19.37 $19.61 $19.61 3,741,873
2018-01-17 $19.15 $19.48 $19.10 $19.44 $19.44 3,261,157
2018-01-16 $19.19 $19.31 $18.87 $19.02 $19.02 2,164,306
2018-01-12 $18.83 $19.28 $18.77 $19.14 $19.14 2,857,081
2018-01-11 $18.69 $18.80 $18.56 $18.76 $18.76 3,262,311
2018-01-10 $18.63 $18.75 $18.48 $18.64 $18.64 3,506,876
2018-01-09 $18.69 $18.88 $18.62 $18.69 $18.69 3,256,555
2018-01-08 $18.49 $18.65 $18.30 $18.60 $18.60 2,268,233
2018-01-05 $18.57 $18.67 $18.43 $18.54 $18.54 2,791,027
2018-01-04 $18.42 $18.76 $18.39 $18.52 $18.52 7,928,183
2018-01-03 $18.23 $18.47 $18.19 $18.41 $18.41 2,152,786
2018-01-02 $18.15 $18.25 $17.94 $18.23 $18.23 2,623,500
2017-12-29 $18.08 $18.14 $17.82 $17.99 $17.99 1,300,965
2017-12-28 $17.92 $18.16 $17.83 $18.08 $18.08 1,571,640
2017-12-27 $17.77 $17.89 $17.65 $17.81 $17.81 1,575,515
2017-12-26 $17.85 $17.85 $17.62 $17.70 $17.70 1,971,399
2017-12-22 $18.23 $18.32 $17.92 $17.97 $17.97 2,705,398
2017-12-21 $18.56 $18.61 $18.16 $18.18 $18.18 2,711,340
2017-12-20 $18.55 $18.65 $18.41 $18.48 $18.48 2,265,173
2017-12-19 $18.17 $18.61 $18.10 $18.50 $18.50 3,826,251
2017-12-18 $18.06 $18.22 $17.95 $17.97 $17.97 2,374,193
2017-12-15 $17.83 $18.08 $17.81 $17.98 $17.98 2,632,905
2017-12-14 $17.84 $17.99 $17.76 $17.83 $17.83 1,398,529
2017-12-13 $18.19 $18.23 $17.80 $17.87 $17.87 2,245,877
2017-12-12 $18.06 $18.24 $17.97 $18.15 $18.15 2,440,892
2017-12-11 $17.89 $18.09 $17.83 $18.07 $18.07 1,956,891
2017-12-08 $17.84 $18.01 $17.77 $17.84 $17.84 1,704,735
2017-12-07 $17.71 $17.88 $17.66 $17.75 $17.75 1,880,056
2017-12-06 $17.99 $18.06 $17.68 $17.71 $17.71 2,221,603
2017-12-05 $18.04 $18.24 $17.98 $18.08 $18.08 4,332,143
2017-12-04 $18.08 $18.18 $17.93 $18.04 $18.04 4,271,419
2017-12-01 $18.06 $18.42 $17.38 $18.01 $18.01 4,862,043
2017-11-30 $18.15 $18.23 $17.97 $18.07 $18.07 3,884,829
2017-11-29 $18.62 $18.66 $18.03 $18.11 $18.11 3,226,742
2017-11-28 $18.65 $18.81 $18.54 $18.65 $18.65 2,553,432
2017-11-27 $19.09 $19.09 $18.62 $18.65 $18.65 1,931,965
2017-11-24 $18.82 $19.11 $18.80 $19.09 $19.09 1,176,016
2017-11-22 $18.97 $18.97 $18.70 $18.79 $18.79 1,238,816
2017-11-21 $18.84 $19.02 $18.72 $18.97 $18.97 2,685,324
2017-11-20 $18.61 $18.72 $18.36 $18.72 $18.72 2,302,401
2017-11-17 $18.41 $18.74 $18.40 $18.57 $18.57 2,895,977
2017-11-16 $18.37 $18.61 $18.29 $18.42 $18.42 6,111,413
2017-11-15 $18.16 $18.32 $18.11 $18.24 $18.24 3,722,545
2017-11-14 $18.22 $18.29 $18.09 $18.24 $18.24 2,968,989
2017-11-13 $18.23 $18.38 $18.19 $18.27 $18.27 4,079,628
2017-11-10 $18.27 $18.41 $18.20 $18.37 $18.37 1,840,350
2017-11-09 $18.19 $18.41 $17.21 $18.31 $18.31 2,119,761
2017-11-08 $18.31 $18.40 $18.11 $18.36 $18.36 1,927,568
2017-11-07 $18.45 $18.45 $18.21 $18.23 $18.23 3,569,634
2017-11-06 $18.33 $18.47 $18.15 $18.44 $18.44 3,375,026
2017-11-03 $18.06 $18.33 $17.99 $18.27 $18.27 3,706,733
2017-11-02 $18.02 $18.09 $17.82 $18.00 $18.00 3,747,249
2017-11-01 $18.00 $18.16 $17.80 $18.03 $18.03 6,409,098
2017-10-31 $17.86 $18.04 $17.67 $17.80 $17.80 5,804,241
2017-10-30 $17.94 $18.01 $17.49 $17.87 $17.87 5,504,581
2017-10-27 $17.40 $18.01 $17.13 $17.99 $17.99 9,194,980
2017-10-26 $17.65 $17.77 $17.31 $17.35 $17.35 7,169,518
2017-10-25 $17.74 $17.88 $17.50 $17.63 $17.63 3,861,602
2017-10-24 $17.83 $17.85 $17.71 $17.78 $17.78 2,712,100
2017-10-23 $17.84 $17.88 $17.66 $17.79 $17.79 3,871,641
2017-10-20 $17.77 $17.86 $17.66 $17.78 $17.78 2,703,753
2017-10-19 $17.55 $17.74 $17.45 $17.71 $17.71 3,475,327
2017-10-18 $17.58 $17.68 $17.46 $17.66 $17.66 3,822,401
2017-10-17 $17.63 $17.63 $17.39 $17.60 $17.60 2,521,985
2017-10-16 $17.59 $17.62 $17.38 $17.61 $17.61 4,742,708
2017-10-13 $17.41 $17.54 $17.26 $17.52 $17.52 2,255,920
2017-10-12 $17.30 $17.48 $17.19 $17.38 $17.38 2,808,827
2017-10-11 $17.16 $17.33 $17.14 $17.31 $17.31 2,190,746
2017-10-10 $17.10 $17.18 $16.98 $17.16 $17.16 2,213,855
2017-10-09 $17.12 $17.12 $16.96 $17.00 $17.00 1,463,921
2017-10-06 $16.79 $17.09 $16.75 $17.08 $17.08 1,925,317
2017-10-05 $16.85 $16.99 $16.78 $16.91 $16.91 2,022,532
2017-10-04 $16.83 $17.05 $16.78 $16.90 $16.90 2,809,706
2017-10-03 $16.81 $16.93 $16.73 $16.79 $16.79 3,284,380
2017-10-02 $16.57 $16.91 $16.56 $16.75 $16.75 2,676,798
2017-09-29 $16.46 $16.74 $16.39 $16.57 $16.57 3,268,139
2017-09-28 $16.68 $16.79 $16.60 $16.73 $16.73 2,773,058
2017-09-27 $16.90 $16.95 $16.64 $16.70 $16.70 4,858,726
2017-09-26 $16.61 $16.91 $16.54 $16.75 $16.75 6,799,190
2017-09-25 $16.57 $16.61 $16.42 $16.58 $16.58 2,921,353
2017-09-22 $16.75 $16.76 $16.56 $16.66 $16.66 1,293,333
2017-09-21 $16.70 $16.84 $16.68 $16.75 $16.75 2,643,004
2017-09-20 $16.88 $16.89 $16.61 $16.75 $16.75 4,795,227
2017-09-19 $16.78 $16.88 $16.69 $16.87 $16.87 4,532,501
2017-09-18 $16.74 $16.82 $16.69 $16.74 $16.74 2,380,974
2017-09-15 $16.60 $16.71 $16.53 $16.69 $16.69 2,101,526
2017-09-14 $16.61 $16.64 $16.51 $16.58 $16.58 2,447,163
2017-09-13 $16.78 $16.79 $16.54 $16.60 $16.60 2,885,893
2017-09-12 $16.74 $16.89 $16.73 $16.85 $16.85 2,978,969
2017-09-11 $16.40 $16.69 $16.33 $16.66 $16.66 2,597,118
2017-09-08 $16.15 $16.36 $16.09 $16.29 $16.29 1,983,547
2017-09-07 $16.27 $16.42 $16.17 $16.19 $16.19 2,186,133
2017-09-06 $16.44 $16.47 $16.17 $16.24 $16.24 3,748,031
2017-09-05 $16.52 $16.64 $16.22 $16.40 $16.40 2,093,059
2017-09-01 $16.31 $16.55 $16.31 $16.54 $16.54 1,922,192
2017-08-31 $16.29 $16.41 $16.24 $16.27 $16.27 3,646,303
2017-08-30 $15.99 $16.31 $15.98 $16.25 $16.25 2,013,394
2017-08-29 $15.76 $16.04 $15.72 $15.97 $15.97 1,653,573
2017-08-28 $15.79 $15.88 $15.79 $15.87 $15.87 1,509,753
2017-08-25 $15.85 $15.95 $15.71 $15.72 $15.72 1,880,108
2017-08-24 $15.70 $15.93 $15.68 $15.85 $15.85 2,533,301
2017-08-23 $15.64 $15.74 $15.56 $15.63 $15.63 2,104,123
2017-08-22 $15.58 $15.74 $15.54 $15.71 $15.71 2,189,001
2017-08-21 $15.57 $15.68 $15.52 $15.53 $15.53 2,808,605
2017-08-18 $15.76 $15.85 $15.49 $15.52 $15.52 2,908,331
2017-08-17 $16.02 $16.07 $15.80 $15.81 $15.81 5,614,947
2017-08-16 $15.91 $16.21 $15.82 $16.08 $16.08 4,993,920
2017-08-15 $15.99 $16.00 $15.79 $15.81 $15.81 2,023,289
2017-08-14 $15.78 $15.87 $15.68 $15.84 $15.84 2,968,381
2017-08-11 $15.73 $15.76 $15.62 $15.69 $15.69 2,785,125
2017-08-10 $15.90 $16.01 $15.72 $15.75 $15.75 5,864,409
2017-08-09 $15.87 $16.03 $15.85 $15.96 $15.96 2,204,880
2017-08-08 $16.17 $16.22 $15.93 $15.99 $15.99 6,580,112
2017-08-07 $16.07 $16.25 $16.03 $16.14 $16.14 1,841,597
2017-08-04 $15.96 $16.10 $15.89 $16.03 $16.03 2,537,848
2017-08-03 $16.15 $16.20 $15.91 $15.95 $15.95 2,521,903
2017-08-02 $16.34 $16.42 $16.08 $16.16 $16.16 3,002,936
2017-08-01 $16.01 $16.34 $15.97 $16.29 $16.29 4,615,150
2017-07-31 $16.31 $16.48 $15.91 $15.99 $15.99 7,008,135
2017-07-28 $16.75 $17.00 $15.78 $16.29 $16.29 12,106,729
2017-07-27 $17.08 $17.15 $16.83 $17.09 $17.09 5,733,200
2017-07-26 $17.15 $17.16 $16.88 $16.98 $16.98 2,972,738
2017-07-25 $17.11 $17.18 $16.82 $17.05 $17.05 3,988,928
2017-07-24 $17.37 $17.37 $16.88 $17.08 $17.08 5,566,232
2017-07-21 $16.79 $16.90 $16.68 $16.74 $16.74 2,813,427
2017-07-20 $17.01 $17.05 $16.74 $16.81 $16.81 2,121,244
2017-07-19 $16.86 $17.08 $16.73 $16.94 $16.94 1,795,692
2017-07-18 $16.83 $16.87 $16.64 $16.78 $16.78 2,276,042
2017-07-17 $16.80 $16.89 $16.70 $16.82 $16.82 1,168,116
2017-07-14 $16.60 $16.85 $16.49 $16.81 $16.81 1,512,973
2017-07-13 $16.66 $16.74 $16.51 $16.56 $16.56 2,177,051
2017-07-12 $16.65 $16.70 $16.53 $16.63 $16.63 1,636,873
2017-07-11 $16.44 $16.68 $16.40 $16.53 $16.53 2,242,335
2017-07-10 $16.27 $16.49 $16.21 $16.43 $16.43 1,982,061
2017-07-07 $16.14 $16.46 $16.14 $16.29 $16.29 2,133,836
2017-07-06 $16.08 $16.18 $16.03 $16.09 $16.09 3,381,239
2017-07-05 $16.27 $16.40 $15.97 $16.18 $16.18 4,318,410
2017-07-03 $16.44 $16.51 $16.24 $16.24 $16.24 2,009,282
2017-06-30 $16.42 $16.46 $16.07 $16.31 $16.31 9,017,839
2017-06-29 $16.66 $16.75 $16.28 $16.34 $16.34 5,591,354
2017-06-28 $16.55 $16.69 $16.46 $16.64 $16.64 3,781,397
2017-06-27 $17.01 $17.01 $16.44 $16.46 $16.46 2,528,338
2017-06-26 $17.12 $17.28 $16.91 $16.97 $16.97 2,078,972
2017-06-23 $16.87 $17.19 $16.81 $17.06 $17.06 2,510,357
2017-06-22 $16.80 $16.97 $16.74 $16.87 $16.87 2,612,133
2017-06-21 $16.81 $17.06 $16.74 $16.93 $16.93 2,954,876
2017-06-20 $16.83 $16.93 $16.70 $16.71 $16.71 2,295,952
2017-06-19 $16.56 $16.88 $16.49 $16.84 $16.84 3,686,709
2017-06-16 $16.46 $16.72 $16.44 $16.50 $16.50 2,438,123
2017-06-15 $15.93 $16.69 $15.92 $16.64 $16.64 3,229,512
2017-06-14 $16.80 $16.85 $16.58 $16.67 $16.67 2,946,140
2017-06-13 $16.46 $16.78 $16.45 $16.71 $16.71 6,075,057
2017-06-12 $17.15 $17.21 $16.55 $16.72 $16.72 5,099,541
2017-06-09 $17.34 $17.51 $17.15 $17.33 $17.33 4,580,492
2017-06-08 $17.42 $17.50 $17.22 $17.35 $17.35 4,654,100
2017-06-07 $17.47 $17.57 $17.18 $17.26 $17.26 2,529,368
2017-06-06 $17.39 $17.51 $17.30 $17.40 $17.40 2,091,609
2017-06-05 $17.53 $17.76 $17.42 $17.44 $17.44 3,181,696
2017-06-02 $17.60 $17.68 $17.50 $17.62 $17.62 3,757,739
2017-06-01 $17.40 $17.65 $17.33 $17.61 $17.61 3,010,326
2017-05-31 $17.23 $17.30 $16.98 $17.26 $17.26 4,088,198
2017-05-30 $16.90 $17.33 $16.87 $17.25 $17.25 3,162,681
2017-05-26 $17.18 $17.20 $16.86 $16.96 $16.96 3,266,284
2017-05-25 $17.00 $17.20 $16.90 $17.13 $17.13 3,972,099
2017-05-24 $16.59 $17.04 $16.59 $16.98 $16.98 5,224,785
2017-05-23 $16.79 $16.87 $16.52 $16.73 $16.73 3,572,606
2017-05-22 $16.61 $16.86 $16.48 $16.83 $16.83 4,174,909
2017-05-19 $16.13 $16.67 $16.13 $16.51 $16.51 7,466,472
2017-05-18 $16.11 $16.23 $15.98 $16.10 $16.10 5,572,934
2017-05-17 $16.50 $16.56 $16.19 $16.22 $16.22 6,127,607
2017-05-16 $16.34 $16.79 $16.30 $16.71 $16.71 6,097,787
2017-05-15 $16.14 $16.31 $15.99 $16.28 $16.28 5,310,285
2017-05-12 $16.51 $16.79 $16.02 $16.03 $16.03 7,166,010
2017-05-11 $15.49 $16.32 $15.47 $16.26 $16.26 10,234,639
2017-05-10 $15.36 $15.45 $15.19 $15.43 $15.43 3,551,538
2017-05-09 $15.37 $15.49 $15.28 $15.34 $15.34 4,524,093
2017-05-08 $15.15 $15.43 $15.10 $15.29 $15.29 3,739,590
2017-05-05 $15.16 $15.25 $14.97 $15.16 $15.16 5,584,879
2017-05-04 $15.26 $15.40 $15.10 $15.15 $15.15 3,705,078
2017-05-03 $15.41 $15.44 $15.15 $15.33 $15.33 3,602,596
2017-05-02 $15.50 $15.65 $15.42 $15.50 $15.50 3,863,184
2017-05-01 $15.50 $15.61 $15.27 $15.48 $15.48 3,760,102
2017-04-28 $15.52 $15.83 $14.70 $15.46 $15.46 7,878,001
2017-04-27 $16.08 $16.19 $15.96 $16.02 $16.02 5,915,672
2017-04-26 $16.17 $16.33 $16.04 $16.07 $16.07 3,492,921
2017-04-25 $16.15 $16.32 $16.13 $16.26 $16.26 4,310,487
2017-04-24 $16.15 $16.16 $15.98 $16.10 $16.10 5,268,120
2017-04-21 $15.96 $16.15 $15.88 $15.97 $15.97 3,132,218
2017-04-20 $16.02 $16.09 $15.93 $15.97 $15.97 9,199,840
2017-04-19 $16.05 $16.12 $15.98 $16.00 $16.00 2,133,303
2017-04-18 $15.94 $16.08 $15.87 $15.96 $15.96 3,273,854
2017-04-17 $15.90 $16.06 $15.89 $16.00 $16.00 1,714,637
2017-04-13 $15.94 $16.12 $15.87 $15.93 $15.93 2,134,289
2017-04-12 $16.19 $16.19 $15.93 $15.98 $15.98 2,195,652
2017-04-11 $16.20 $16.28 $16.06 $16.17 $16.17 2,574,425
2017-04-10 $16.37 $16.48 $16.18 $16.22 $16.22 1,749,314
2017-04-07 $16.39 $16.49 $16.29 $16.35 $16.35 1,777,850
2017-04-06 $16.45 $16.48 $16.26 $16.45 $16.45 1,924,955
2017-04-05 $16.78 $16.84 $16.37 $16.41 $16.41 1,978,051
2017-04-04 $16.58 $16.83 $16.58 $16.70 $16.70 1,966,349
2017-04-03 $16.76 $16.82 $16.42 $16.68 $16.68 1,820,400
2017-03-31 $16.70 $16.88 $16.69 $16.80 $16.80 2,094,959
2017-03-30 $16.60 $16.84 $16.60 $16.79 $16.79 1,516,532
2017-03-29 $16.69 $16.70 $16.54 $16.56 $16.56 2,196,695
2017-03-28 $16.56 $16.68 $16.50 $16.62 $16.62 1,767,130
2017-03-27 $16.41 $16.68 $16.28 $16.62 $16.62 2,197,985
2017-03-24 $16.66 $16.77 $16.51 $16.63 $16.63 1,637,546
2017-03-23 $16.61 $16.80 $16.54 $16.64 $16.64 2,403,604
2017-03-22 $16.11 $16.67 $16.10 $16.61 $16.61 3,854,663
2017-03-21 $16.70 $16.77 $16.33 $16.37 $16.37 2,909,319
2017-03-20 $16.92 $16.94 $16.64 $16.71 $16.71 2,585,758
2017-03-17 $16.79 $16.88 $16.68 $16.80 $16.80 2,772,590
2017-03-16 $16.88 $16.99 $16.83 $16.86 $16.86 2,132,035
2017-03-15 $16.85 $16.95 $16.75 $16.88 $16.88 2,059,387
2017-03-14 $16.53 $16.83 $16.41 $16.79 $16.79 2,312,418
2017-03-13 $16.66 $16.72 $16.57 $16.63 $16.63 1,336,194
2017-03-10 $16.55 $16.69 $16.52 $16.66 $16.66 3,527,180
2017-03-09 $16.34 $16.54 $16.30 $16.50 $16.50 2,390,328
2017-03-08 $16.51 $16.54 $16.32 $16.39 $16.39 2,251,080
2017-03-07 $16.30 $16.62 $16.17 $16.50 $16.50 4,127,259
2017-03-06 $16.36 $16.45 $16.05 $16.27 $16.27 3,590,294
2017-03-03 $16.45 $16.57 $16.39 $16.51 $16.51 3,582,317
2017-03-02 $16.66 $16.74 $16.37 $16.51 $16.51 3,275,311
2017-03-01 $16.62 $16.80 $16.59 $16.70 $16.70 3,150,297
2017-02-28 $16.67 $16.74 $16.45 $16.49 $16.49 3,454,578
2017-02-27 $16.74 $16.79 $16.64 $16.71 $16.71 2,170,567
2017-02-24 $16.56 $16.77 $16.49 $16.73 $16.73 2,934,831
2017-02-23 $16.79 $16.88 $16.56 $16.71 $16.71 677,067
2017-02-22 $16.77 $16.79 $16.62 $16.76 $16.76 567,260
2017-02-21 $16.62 $16.83 $16.59 $16.79 $16.79 4,326,516
2017-02-17 $16.39 $16.51 $16.28 $16.44 $16.44 4,276,250
2017-02-16 $16.63 $16.68 $16.32 $16.47 $16.47 3,095,073
2017-02-15 $16.42 $16.63 $16.25 $16.53 $16.53 7,014,942
2017-02-14 $16.00 $16.34 $15.95 $16.27 $16.27 5,381,000
2017-02-13 $16.05 $16.19 $16.04 $16.12 $16.12 3,896,498
2017-02-10 $15.84 $16.10 $15.75 $16.00 $16.00 5,487,553
2017-02-09 $15.71 $15.81 $15.38 $15.70 $15.70 4,315,464
2017-02-08 $15.42 $15.54 $15.34 $15.35 $15.35 2,441,034
2017-02-07 $15.54 $15.55 $15.37 $15.44 $15.44 3,113,972
2017-02-06 $15.54 $15.74 $15.45 $15.52 $15.52 3,939,631
2017-02-03 $15.39 $15.62 $15.39 $15.55 $15.55 2,975,769
2017-02-02 $15.48 $15.57 $15.33 $15.46 $15.46 5,548,356
2017-02-01 $15.86 $15.94 $15.34 $15.49 $15.49 6,739,075
2017-01-31 $16.01 $16.09 $15.65 $15.67 $15.67 6,317,480
2017-01-30 $16.00 $16.16 $15.75 $15.98 $15.98 6,321,180
2017-01-27 $15.00 $16.07 $14.95 $16.00 $16.00 12,431,434
2017-01-26 $15.19 $15.39 $15.11 $15.29 $15.29 6,021,059
2017-01-25 $14.96 $15.30 $14.94 $15.13 $15.13 4,345,326
2017-01-24 $14.62 $14.97 $14.61 $14.92 $14.92 4,425,053
2017-01-23 $14.64 $14.67 $14.40 $14.61 $14.61 2,490,003
2017-01-20 $14.66 $14.79 $14.54 $14.60 $14.60 2,523,319
2017-01-19 $14.76 $14.94 $14.54 $14.57 $14.57 2,299,265
2017-01-18 $14.63 $14.93 $14.57 $14.76 $14.76 4,409,560
2017-01-17 $14.68 $14.81 $14.54 $14.58 $14.58 2,348,410
2017-01-13 $14.45 $14.73 $14.45 $14.67 $14.67 1,947,163
2017-01-12 $14.48 $14.51 $14.22 $14.43 $14.43 2,672,223
2017-01-11 $14.64 $14.65 $14.48 $14.49 $14.49 2,724,116
2017-01-10 $14.35 $14.64 $14.32 $14.62 $14.62 2,500,410
2017-01-09 $14.46 $14.50 $14.32 $14.33 $14.33 1,829,248
2017-01-06 $14.42 $14.47 $14.35 $14.43 $14.43 2,284,705
2017-01-05 $14.55 $14.65 $14.34 $14.36 $14.36 3,023,393
2017-01-04 $14.41 $14.67 $14.39 $14.60 $14.60 2,703,134
2017-01-03 $14.43 $14.59 $14.31 $14.40 $14.40 2,224,024
2016-12-30 $14.45 $14.47 $14.28 $14.37 $14.37 1,682,901
2016-12-29 $14.31 $14.46 $14.27 $14.40 $14.40 1,308,741
2016-12-28 $14.71 $14.72 $14.33 $14.35 $14.35 1,717,570
2016-12-27 $14.67 $14.74 $14.58 $14.63 $14.63 1,503,605
2016-12-23 $14.61 $14.73 $14.61 $14.64 $14.64 1,098,977
2016-12-22 $14.72 $14.79 $14.60 $14.62 $14.62 1,398,658
2016-12-21 $14.57 $14.77 $14.54 $14.69 $14.69 2,014,637
2016-12-20 $14.59 $14.67 $14.46 $14.60 $14.60 3,042,008
2016-12-19 $14.86 $14.86 $14.46 $14.53 $14.53 3,332,779
2016-12-16 $14.75 $14.81 $14.50 $14.53 $14.53 3,497,125
2016-12-15 $14.51 $14.82 $14.43 $14.72 $14.72 3,345,812
2016-12-14 $14.77 $14.84 $14.52 $14.53 $14.53 2,820,367
2016-12-13 $14.81 $14.93 $14.75 $14.78 $14.78 2,276,204
2016-12-12 $14.71 $14.91 $14.67 $14.78 $14.78 2,204,888
2016-12-09 $14.90 $14.98 $14.74 $14.76 $14.76 2,405,324
2016-12-08 $14.76 $14.94 $14.74 $14.84 $14.84 1,965,603
2016-12-07 $14.65 $14.76 $14.55 $14.71 $14.71 5,492,040
2016-12-06 $14.54 $14.66 $14.53 $14.64 $14.64 2,185,305
2016-12-05 $14.44 $14.61 $14.43 $14.55 $14.55 2,871,114
2016-12-02 $13.98 $14.45 $13.98 $14.38 $14.38 3,698,244
2016-12-01 $14.28 $14.44 $13.98 $14.02 $14.02 2,326,272
2016-11-30 $14.57 $14.63 $14.22 $14.24 $14.24 3,197,897
2016-11-29 $14.49 $14.73 $14.48 $14.54 $14.54 2,812,067
2016-11-28 $14.61 $14.67 $14.39 $14.45 $14.45 4,939,218
2016-11-25 $14.46 $14.58 $14.45 $14.53 $14.53 1,262,659
2016-11-23 $14.32 $14.51 $14.28 $14.50 $14.50 2,039,229
2016-11-22 $14.19 $14.36 $14.10 $14.32 $14.32 2,563,541
2016-11-21 $14.11 $14.18 $13.99 $14.10 $14.10 2,677,377
2016-11-18 $14.11 $14.13 $13.97 $14.03 $14.03 2,411,910
2016-11-17 $14.08 $14.16 $13.98 $14.03 $14.03 2,484,142
2016-11-16 $14.04 $14.30 $13.95 $14.10 $14.10 4,223,559
2016-11-15 $13.94 $14.16 $13.87 $13.95 $13.95 4,949,313
2016-11-14 $14.05 $14.13 $13.87 $13.92 $13.92 2,160,557
2016-11-11 $13.81 $13.96 $13.68 $13.94 $13.94 2,143,431
2016-11-10 $15.09 $15.09 $13.69 $13.89 $13.89 4,343,689
2016-11-09 $13.66 $14.12 $13.35 $14.01 $14.01 3,779,202
2016-11-08 $13.89 $13.94 $13.79 $13.91 $13.91 4,351,221
2016-11-07 $13.84 $14.01 $13.79 $13.92 $13.92 1,827,103
2016-11-04 $13.64 $13.79 $13.59 $13.60 $13.60 3,019,452
2016-11-03 $13.91 $13.98 $13.72 $13.76 $13.76 2,545,771
2016-11-02 $14.05 $14.14 $13.89 $13.92 $13.92 3,300,446
2016-11-01 $14.25 $14.39 $13.97 $14.09 $14.09 4,733,590
2016-10-31 $14.53 $14.58 $14.12 $14.19 $14.19 5,160,973
2016-10-28 $13.34 $14.78 $13.34 $14.49 $14.49 11,353,555
2016-10-27 $13.69 $14.04 $13.62 $13.88 $13.88 8,653,310
2016-10-26 $13.55 $13.97 $13.50 $13.71 $13.71 7,907,173
2016-10-25 $13.75 $13.75 $13.40 $13.54 $13.54 6,426,054
2016-10-24 $13.83 $13.92 $13.64 $13.78 $13.78 2,991,515
2016-10-21 $13.76 $13.78 $13.64 $13.74 $13.74 3,302,846
2016-10-20 $13.98 $13.99 $13.74 $13.80 $13.80 4,751,628
2016-10-19 $13.89 $14.03 $13.89 $14.00 $14.00 2,902,517
2016-10-18 $13.95 $13.96 $13.83 $13.94 $13.94 2,604,352
2016-10-17 $13.76 $13.86 $13.74 $13.81 $13.81 2,427,452
2016-10-14 $13.70 $13.81 $13.65 $13.71 $13.71 4,558,937
2016-10-13 $13.70 $13.77 $13.40 $13.63 $13.63 4,403,166
2016-10-12 $13.96 $13.99 $13.78 $13.83 $13.83 4,269,129
2016-10-11 $14.05 $14.05 $13.85 $13.90 $13.90 4,275,426
2016-10-10 $14.22 $14.29 $14.02 $14.03 $14.03 2,084,275
2016-10-07 $14.08 $14.20 $13.95 $14.10 $14.10 2,339,050
2016-10-06 $14.04 $14.16 $13.98 $14.11 $14.11 2,683,785
2016-10-05 $13.86 $14.15 $13.78 $14.04 $14.04 7,933,719
2016-10-04 $13.60 $13.76 $13.54 $13.62 $13.62 2,200,759
2016-10-03 $13.59 $13.70 $13.53 $13.57 $13.57 2,624,737
2016-09-30 $13.45 $13.65 $13.37 $13.62 $13.62 2,799,893
2016-09-29 $13.62 $13.66 $13.35 $13.38 $13.38 2,511,796
2016-09-28 $13.73 $13.81 $13.39 $13.60 $13.60 3,376,505
2016-09-27 $13.53 $13.71 $13.46 $13.69 $13.69 3,877,454
2016-09-26 $13.53 $13.64 $13.46 $13.60 $13.60 2,292,609
2016-09-23 $13.60 $13.67 $13.54 $13.57 $13.57 5,527,692
2016-09-22 $13.63 $13.79 $13.51 $13.62 $13.62 9,048,634
2016-09-21 $13.18 $13.48 $13.16 $13.45 $13.45 5,629,781
2016-09-20 $13.49 $13.49 $13.02 $13.13 $13.13 5,718,089
2016-09-19 $12.99 $13.13 $12.97 $13.07 $13.07 2,319,424
2016-09-16 $12.91 $12.95 $12.81 $12.91 $12.91 1,726,193
2016-09-15 $12.90 $12.98 $12.86 $12.95 $12.95 2,936,924
2016-09-14 $12.66 $12.93 $12.61 $12.90 $12.90 4,631,474
2016-09-13 $12.58 $12.83 $12.50 $12.67 $12.67 7,348,695
2016-09-12 $12.51 $12.67 $12.41 $12.64 $12.64 3,867,771
2016-09-09 $13.05 $13.10 $12.53 $12.60 $12.60 5,315,753
2016-09-08 $13.08 $13.14 $13.02 $13.07 $13.07 6,030,291
2016-09-07 $13.19 $13.23 $13.14 $13.15 $13.15 4,143,029
2016-09-06 $13.26 $13.29 $13.14 $13.21 $13.21 1,732,632
2016-09-02 $13.22 $13.30 $13.21 $13.26 $13.26 2,243,803
2016-09-01 $13.21 $13.27 $13.07 $13.21 $13.21 2,142,238
2016-08-31 $13.20 $13.26 $13.12 $13.24 $13.24 2,849,498
2016-08-30 $13.21 $13.34 $13.20 $13.29 $13.29 4,822,553
2016-08-29 $12.93 $13.13 $12.93 $13.09 $13.09 3,251,726
2016-08-26 $13.00 $13.12 $12.92 $12.96 $12.96 3,413,111
2016-08-25 $12.89 $13.00 $12.88 $12.97 $12.97 1,931,097
2016-08-24 $12.81 $12.91 $12.73 $12.87 $12.87 4,408,836
2016-08-23 $12.86 $12.89 $12.77 $12.79 $12.79 2,784,451
2016-08-22 $12.80 $12.88 $12.66 $12.82 $12.82 1,808,709
2016-08-19 $12.74 $12.88 $12.70 $12.88 $12.88 1,750,017
2016-08-18 $12.68 $12.81 $12.61 $12.75 $12.75 2,022,018
2016-08-17 $12.92 $12.94 $12.70 $12.72 $12.72 3,590,736
2016-08-16 $12.95 $13.01 $12.81 $12.93 $12.93 3,413,969
2016-08-15 $12.84 $13.07 $12.79 $12.94 $12.94 5,872,813
2016-08-12 $12.75 $12.87 $12.68 $12.85 $12.85 2,857,256
2016-08-11 $12.85 $12.87 $12.68 $12.81 $12.81 3,215,393
2016-08-10 $12.66 $12.81 $12.66 $12.79 $12.79 453,360
2016-08-09 $12.73 $12.84 $12.68 $12.69 $12.69 722,450
2016-08-08 $12.67 $12.75 $12.62 $12.69 $12.69 2,221,208
2016-08-05 $12.52 $12.66 $12.48 $12.65 $12.65 3,066,870
2016-08-04 $12.49 $12.60 $12.45 $12.45 $12.45 1,722,085
2016-08-03 $12.38 $12.57 $12.34 $12.53 $12.53 3,393,017
2016-08-02 $12.54 $12.61 $12.30 $12.35 $12.35 3,139,402
2016-08-01 $12.64 $12.75 $12.50 $12.51 $12.51 4,060,858
2016-07-29 $12.68 $12.73 $12.48 $12.67 $12.67 4,143,384
2016-07-28 $12.70 $12.75 $12.52 $12.64 $12.64 3,764,509
2016-07-27 $12.83 $12.90 $12.56 $12.77 $12.77 5,347,416
2016-07-26 $12.90 $12.92 $12.70 $12.88 $12.88 5,955,329
2016-07-25 $13.00 $13.10 $12.83 $12.96 $12.96 5,670,962
2016-07-22 $12.22 $13.06 $12.12 $13.00 $13.00 9,790,112
2016-07-21 $13.30 $13.32 $13.05 $13.14 $13.14 6,844,123
2016-07-20 $12.96 $13.37 $12.90 $13.25 $13.25 8,446,302
2016-07-19 $12.81 $13.05 $12.78 $12.92 $12.92 7,463,829
2016-07-18 $12.92 $13.00 $12.84 $12.87 $12.87 3,500,569
2016-07-15 $12.90 $12.97 $12.80 $12.89 $12.89 3,025,556
2016-07-14 $12.87 $13.06 $12.73 $12.96 $12.96 5,672,470
2016-07-13 $12.84 $12.86 $12.63 $12.71 $12.71 3,945,639
2016-07-12 $12.80 $12.85 $12.70 $12.78 $12.78 3,952,173
2016-07-11 $12.60 $12.72 $12.48 $12.71 $12.71 4,811,181
2016-07-08 $11.95 $12.61 $11.87 $12.53 $12.53 17,150,764
2016-07-07 $11.81 $11.98 $11.76 $11.80 $11.80 4,481,469
2016-07-06 $11.58 $11.82 $11.51 $11.75 $11.75 5,406,593
2016-07-05 $11.70 $11.77 $11.58 $11.66 $11.66 3,839,393
2016-07-01 $11.76 $11.89 $11.70 $11.78 $11.78 4,211,297
2016-06-30 $11.87 $11.90 $11.64 $11.80 $11.80 8,523,332
2016-06-29 $11.85 $11.97 $11.77 $11.88 $11.88 6,786,477
2016-06-28 $11.94 $11.99 $11.71 $11.85 $11.85 13,748,094
2016-06-27 $12.18 $12.21 $11.64 $11.69 $11.69 9,864,640
2016-06-24 $12.75 $12.86 $12.35 $12.35 $12.35 4,788,496
2016-06-23 $13.15 $13.23 $13.12 $13.19 $13.19 3,676,983
2016-06-22 $13.00 $13.17 $12.98 $13.08 $13.08 3,697,904
2016-06-21 $13.10 $13.10 $12.90 $12.99 $12.99 2,786,408
2016-06-20 $12.87 $13.06 $12.86 $12.98 $12.98 2,741,076
2016-06-17 $12.93 $12.94 $12.72 $12.79 $12.79 3,217,928
2016-06-16 $12.77 $12.99 $12.77 $12.97 $12.97 3,370,143
2016-06-15 $12.88 $13.03 $12.75 $12.87 $12.87 4,477,760
2016-06-14 $12.59 $12.94 $12.59 $12.82 $12.82 5,786,919
2016-06-13 $12.75 $12.78 $12.56 $12.62 $12.62 4,443,342
2016-06-10 $12.77 $12.92 $12.67 $12.82 $12.82 2,621,040
2016-06-09 $12.84 $12.95 $12.75 $12.92 $12.92 3,227,588
2016-06-08 $12.75 $12.93 $12.62 $12.90 $12.90 3,644,950
2016-06-07 $12.74 $12.77 $12.62 $12.76 $12.76 3,535,720
2016-06-06 $12.71 $12.79 $12.65 $12.72 $12.72 2,549,496
2016-06-03 $12.71 $12.76 $12.43 $12.71 $12.71 3,117,094
2016-06-02 $12.65 $12.78 $12.56 $12.76 $12.76 2,981,025
2016-06-01 $12.41 $12.75 $12.36 $12.69 $12.69 4,938,328
2016-05-31 $12.44 $12.50 $12.37 $12.45 $12.45 4,578,351
2016-05-27 $12.34 $12.58 $12.28 $12.49 $12.49 2,441,514
2016-05-26 $12.30 $12.42 $12.21 $12.38 $12.38 4,053,742
2016-05-25 $12.43 $12.58 $12.20 $12.31 $12.31 9,320,008
2016-05-24 $12.45 $12.75 $12.35 $12.48 $12.48 5,667,057
2016-05-23 $12.36 $12.50 $12.29 $12.46 $12.46 2,983,906
2016-05-20 $12.23 $12.48 $12.20 $12.36 $12.36 2,984,272
2016-05-19 $12.36 $12.46 $12.15 $12.22 $12.22 3,576,315
2016-05-18 $12.15 $12.53 $12.15 $12.48 $12.48 3,564,674
2016-05-17 $12.45 $12.50 $12.21 $12.23 $12.23 4,744,800
2016-05-16 $12.16 $12.48 $11.99 $12.47 $12.47 4,531,355
2016-05-13 $12.06 $12.26 $11.99 $12.05 $12.05 3,237,620
2016-05-12 $12.33 $12.39 $11.93 $12.14 $12.14 5,635,370
2016-05-11 $12.09 $12.17 $12.00 $12.04 $12.04 4,190,779
2016-05-10 $12.11 $12.22 $11.92 $12.11 $12.11 5,092,516
2016-05-09 $12.19 $12.32 $12.08 $12.11 $12.11 3,078,721
2016-05-06 $12.06 $12.21 $12.03 $12.13 $12.13 2,725,980
2016-05-05 $12.18 $12.26 $12.05 $12.07 $12.07 3,830,247
2016-05-04 $12.29 $12.42 $12.18 $12.20 $12.20 3,689,810
2016-05-03 $12.44 $12.45 $12.24 $12.38 $12.38 3,550,421
2016-05-02 $12.14 $12.58 $12.00 $12.53 $12.53 6,045,012
2016-04-29 $11.90 $12.27 $11.39 $12.15 $12.15 12,890,564
2016-04-28 $12.37 $12.42 $12.24 $12.31 $12.31 4,515,940
2016-04-27 $12.28 $12.43 $12.22 $12.42 $12.42 2,533,717
2016-04-26 $12.23 $12.40 $12.12 $12.36 $12.36 2,360,340
2016-04-25 $12.10 $12.26 $12.05 $12.12 $12.12 2,161,370
2016-04-22 $12.20 $12.33 $12.13 $12.22 $12.22 2,453,892
2016-04-21 $12.18 $12.28 $12.15 $12.20 $12.20 3,036,641
2016-04-20 $12.25 $12.27 $12.12 $12.21 $12.21 2,576,698
2016-04-19 $12.27 $12.38 $12.17 $12.26 $12.26 2,396,959
2016-04-18 $12.23 $12.36 $12.15 $12.25 $12.25 2,004,917
2016-04-15 $12.31 $12.39 $12.15 $12.23 $12.23 2,603,704
2016-04-14 $12.29 $12.37 $12.14 $12.35 $12.35 3,169,292
2016-04-13 $12.11 $12.32 $12.05 $12.29 $12.29 4,374,731
2016-04-12 $11.95 $12.03 $11.76 $12.03 $12.03 2,952,117
2016-04-11 $11.95 $12.14 $11.88 $11.94 $11.94 2,920,133
2016-04-08 $11.84 $12.05 $11.78 $11.80 $11.80 2,012,870
2016-04-07 $11.90 $11.91 $11.72 $11.77 $11.77 3,139,236
2016-04-06 $11.79 $11.98 $11.65 $11.93 $11.93 3,083,901
2016-04-05 $11.88 $11.97 $11.82 $11.83 $11.83 1,691,640
2016-04-04 $12.26 $12.28 $11.96 $11.98 $11.98 2,296,418
2016-04-01 $11.98 $12.22 $11.89 $12.22 $12.22 4,025,877
2016-03-31 $11.94 $12.11 $11.90 $12.06 $12.06 2,971,247
2016-03-30 $11.84 $11.97 $11.82 $11.94 $11.94 3,361,196
2016-03-29 $11.75 $11.84 $11.59 $11.80 $11.80 5,439,959
2016-03-28 $11.75 $11.88 $11.69 $11.80 $11.80 2,936,552
2016-03-24 $11.80 $11.94 $11.60 $11.77 $11.77 4,153,752
2016-03-23 $11.99 $12.00 $11.80 $11.91 $11.91 5,717,888
2016-03-22 $11.71 $12.02 $11.70 $12.01 $12.01 5,267,230
2016-03-21 $11.87 $11.97 $11.73 $11.76 $11.76 4,019,858
2016-03-18 $11.78 $11.93 $11.72 $11.83 $11.83 3,489,105
2016-03-17 $11.59 $11.82 $11.51 $11.77 $11.77 4,340,370
2016-03-16 $11.42 $11.68 $11.41 $11.66 $11.66 3,276,030
2016-03-15 $11.40 $11.52 $11.39 $11.48 $11.48 3,385,165
2016-03-14 $11.40 $11.58 $11.40 $11.46 $11.46 2,543,476
2016-03-11 $11.20 $11.44 $11.14 $11.40 $11.40 2,940,112
2016-03-10 $11.27 $11.32 $11.01 $11.13 $11.13 2,049,378
2016-03-09 $11.17 $11.31 $11.09 $11.24 $11.24 2,968,486
2016-03-08 $11.22 $11.27 $11.00 $11.14 $11.14 3,121,980
2016-03-07 $11.30 $11.58 $11.10 $11.33 $11.33 5,116,221
2016-03-04 $11.32 $11.45 $11.21 $11.29 $11.29 2,887,809
2016-03-03 $11.11 $11.36 $11.11 $11.34 $11.34 2,506,350
2016-03-02 $11.05 $11.20 $11.00 $11.12 $11.12 3,356,121
2016-03-01 $10.95 $11.13 $10.89 $11.08 $11.08 3,137,214
2016-02-29 $10.87 $10.96 $10.73 $10.86 $10.86 3,896,150
2016-02-26 $10.82 $10.95 $10.79 $10.82 $10.82 2,536,007
2016-02-25 $10.67 $10.80 $10.63 $10.79 $10.79 3,241,067
2016-02-24 $10.41 $10.72 $10.30 $10.69 $10.69 2,875,946
2016-02-23 $10.68 $10.71 $10.48 $10.57 $10.57 3,443,688
2016-02-22 $10.61 $10.74 $10.58 $10.70 $10.70 3,285,674
2016-02-19 $10.66 $10.66 $10.33 $10.59 $10.59 3,722,841
2016-02-18 $10.62 $10.83 $10.51 $10.52 $10.52 6,578,811
2016-02-17 $10.57 $10.69 $10.55 $10.60 $10.60 4,770,567
2016-02-16 $10.30 $10.59 $10.25 $10.51 $10.51 5,429,249
2016-02-12 $10.03 $10.23 $10.03 $10.15 $10.15 4,996,867
2016-02-11 $9.84 $10.15 $9.80 $9.97 $9.97 5,944,075
2016-02-10 $9.97 $10.24 $9.97 $10.03 $10.03 5,232,419
2016-02-09 $9.69 $10.10 $9.69 $9.94 $9.94 6,191,241
2016-02-08 $9.91 $10.00 $9.70 $9.83 $9.83 7,265,832
2016-02-05 $10.18 $10.24 $9.99 $10.06 $10.06 6,450,391
2016-02-04 $10.23 $10.29 $10.03 $10.19 $10.19 7,113,971
2016-02-03 $10.18 $10.24 $9.77 $10.02 $10.02 9,390,329
2016-02-02 $10.20 $10.36 $10.01 $10.08 $10.08 6,297,395
2016-02-01 $10.54 $10.57 $10.20 $10.40 $10.40 8,957,408
2016-01-29 $10.88 $10.88 $10.15 $10.48 $10.48 14,523,295
2016-01-28 $9.59 $9.90 $9.48 $9.53 $9.53 5,507,814
2016-01-27 $9.72 $9.94 $9.56 $9.59 $9.59 5,584,947
2016-01-26 $9.67 $9.90 $9.62 $9.79 $9.79 6,249,353
2016-01-25 $9.50 $9.52 $9.35 $9.36 $9.36 5,639,521
2016-01-22 $9.26 $9.54 $9.24 $9.52 $9.52 5,727,958
2016-01-21 $9.15 $9.30 $9.03 $9.10 $9.10 5,340,663
2016-01-20 $9.11 $9.24 $8.85 $9.10 $9.10 7,383,267
2016-01-19 $9.47 $9.61 $9.13 $9.25 $9.25 5,256,461
2016-01-15 $9.51 $9.75 $9.21 $9.35 $9.35 7,363,737
2016-01-14 $9.75 $9.78 $9.59 $9.75 $9.75 6,965,829
2016-01-13 $10.04 $10.16 $9.72 $9.75 $9.75 3,211,181
2016-01-12 $10.15 $10.22 $9.83 $10.05 $10.05 4,316,402
2016-01-11 $10.16 $10.17 $9.76 $10.02 $10.02 8,326,891
2016-01-08 $10.89 $10.90 $10.18 $10.18 $10.18 8,756,846
2016-01-07 $10.82 $10.91 $10.78 $10.83 $10.83 14,667,733
2016-01-06 $10.97 $11.03 $10.88 $10.96 $10.96 9,307,253
2016-01-05 $11.13 $11.21 $10.97 $11.15 $11.15 6,919,154
2016-01-04 $11.05 $11.13 $10.92 $11.11 $11.11 4,181,215
2015-12-31 $11.26 $11.34 $11.19 $11.21 $11.21 3,523,719
2015-12-30 $11.33 $11.45 $11.27 $11.29 $11.29 3,036,772
2015-12-29 $11.39 $11.47 $11.31 $11.38 $11.38 2,314,250
2015-12-28 $11.35 $11.45 $11.25 $11.31 $11.31 3,352,589
2015-12-24 $11.30 $11.43 $11.25 $11.42 $11.42 1,920,203
2015-12-23 $11.09 $11.31 $11.07 $11.30 $11.30 3,544,785
2015-12-22 $10.91 $11.09 $10.83 $11.06 $11.06 3,123,452
2015-12-21 $10.89 $10.98 $10.73 $10.90 $10.90 4,705,760
2015-12-18 $10.99 $11.08 $10.75 $10.81 $10.81 37,717,030
2015-12-17 $11.09 $11.19 $10.95 $11.02 $11.02 6,945,357
2015-12-16 $11.12 $11.25 $10.95 $11.04 $11.04 7,095,360
2015-12-15 $10.86 $11.13 $10.86 $11.04 $11.04 7,624,740
2015-12-14 $10.87 $10.88 $10.63 $10.83 $10.83 6,727,543
2015-12-11 $10.92 $11.36 $10.78 $10.87 $10.87 6,958,396
2015-12-10 $10.77 $10.98 $10.71 $10.80 $10.80 5,303,929
2015-12-09 $10.92 $11.06 $10.76 $10.80 $10.80 7,397,568
2015-12-08 $11.01 $11.11 $10.89 $10.94 $10.94 9,202,813
2015-12-07 $11.27 $11.32 $11.06 $11.13 $11.13 13,775,443
2015-12-04 $11.16 $11.39 $11.12 $11.33 $11.33 3,252,278
2015-12-03 $11.24 $11.32 $11.09 $11.15 $11.15 4,875,197
2015-12-02 $11.35 $11.49 $11.16 $11.18 $11.18 3,035,475
2015-12-01 $11.34 $11.48 $11.26 $11.46 $11.46 5,170,887
2015-11-30 $11.23 $11.34 $11.20 $11.25 $11.25 4,835,621
2015-11-27 $11.14 $11.26 $11.13 $11.22 $11.22 1,065,993
2015-11-25 $11.22 $11.29 $11.13 $11.17 $11.17 2,932,759
2015-11-24 $11.27 $11.30 $11.15 $11.24 $11.24 4,582,941
2015-11-23 $11.25 $11.27 $11.19 $11.24 $11.24 5,048,068
2015-11-20 $11.26 $11.29 $11.17 $11.24 $11.24 5,946,815
2015-11-19 $11.07 $11.21 $11.06 $11.13 $11.13 9,756,588
2015-11-18 $11.00 $11.09 $10.81 $11.04 $11.04 29,889,856
2015-11-17 $11.15 $11.21 $10.89 $10.92 $10.92 5,870,571
2015-11-16 $11.05 $11.19 $10.99 $11.15 $11.15 3,383,562
2015-11-13 $11.07 $11.13 $10.93 $11.05 $11.05 4,371,251
2015-11-12 $11.30 $11.39 $11.11 $11.13 $11.13 3,929,632
2015-11-11 $11.53 $11.61 $11.37 $11.39 $11.39 2,402,843
2015-11-10 $11.54 $11.62 $11.42 $11.46 $11.46 3,197,909
2015-11-09 $11.68 $11.74 $11.57 $11.61 $11.61 2,702,693
2015-11-06 $11.75 $11.82 $11.61 $11.73 $11.73 5,575,274
2015-11-05 $11.73 $11.80 $11.66 $11.72 $11.72 3,019,631
2015-11-04 $11.80 $11.85 $11.65 $11.70 $11.70 16,737,597
2015-11-03 $11.64 $11.81 $11.58 $11.77 $11.77 12,898,466
2015-11-02 $11.51 $11.64 $11.43 $11.58 $11.58 5,358,574
2015-10-30 $11.43 $11.51 $11.39 $11.39 $11.39 4,792,423
2015-10-29 $11.41 $11.49 $11.33 $11.42 $11.42 4,943,559
2015-10-28 $11.22 $11.47 $11.09 $11.44 $11.44 6,370,923
2015-10-27 $11.28 $11.36 $11.15 $11.23 $11.23 5,043,411
2015-10-26 $11.58 $11.59 $11.34 $11.37 $11.37 3,597,158
2015-10-23 $11.40 $11.58 $11.29 $11.57 $11.57 7,113,784
2015-10-22 $11.49 $11.59 $11.23 $11.33 $11.33 7,147,169
2015-10-21 $11.82 $11.82 $11.44 $11.48 $11.48 3,119,473
2015-10-20 $12.00 $12.10 $11.75 $11.79 $11.79 10,227,591
2015-10-19 $11.27 $11.30 $11.14 $11.20 $11.20 5,279,638
2015-10-16 $11.43 $11.50 $11.25 $11.29 $11.29 2,925,949
2015-10-15 $11.30 $11.48 $11.28 $11.47 $11.47 3,982,078
2015-10-14 $11.17 $11.34 $11.09 $11.22 $11.22 3,207,837
2015-10-13 $11.17 $11.27 $11.11 $11.13 $11.13 3,456,467
2015-10-12 $11.20 $11.27 $11.08 $11.19 $11.19 2,709,666
2015-10-09 $11.05 $11.19 $10.92 $11.18 $11.18 4,942,007
2015-10-08 $10.95 $10.99 $10.84 $10.92 $10.92 2,487,963
2015-10-07 $11.01 $11.17 $10.80 $10.93 $10.93 7,959,459
2015-10-06 $11.03 $11.06 $10.86 $10.97 $10.97 3,027,878
2015-10-05 $10.73 $11.04 $10.73 $10.99 $10.99 2,635,208
2015-10-02 $10.38 $10.73 $10.35 $10.72 $10.72 1,833,300
2015-10-01 $10.50 $10.58 $10.38 $10.53 $10.53 2,465,023
2015-09-30 $10.47 $10.61 $10.45 $10.54 $10.54 3,127,689
2015-09-29 $10.25 $10.35 $10.12 $10.34 $10.34 3,022,280
2015-09-28 $10.37 $10.45 $10.22 $10.27 $10.27 2,272,389
2015-09-25 $10.54 $10.68 $10.35 $10.42 $10.42 3,316,626
2015-09-24 $10.29 $10.41 $10.15 $10.35 $10.35 2,109,189
2015-09-23 $10.41 $10.52 $10.33 $10.37 $10.37 1,321,564
2015-09-22 $10.50 $10.78 $10.36 $10.44 $10.44 3,171,551
2015-09-21 $10.98 $11.03 $10.73 $10.76 $10.76 3,059,719
2015-09-18 $10.95 $11.06 $10.87 $10.87 $10.87 3,323,165
2015-09-17 $11.15 $11.34 $11.02 $11.13 $11.13 1,929,158
2015-09-16 $10.97 $11.17 $10.91 $11.11 $11.11 2,204,453
2015-09-15 $10.63 $10.98 $10.63 $10.96 $10.96 1,937,119
2015-09-14 $10.90 $10.93 $10.77 $10.81 $10.81 2,030,895
2015-09-11 $10.78 $10.85 $10.70 $10.83 $10.83 2,473,994
2015-09-10 $10.80 $10.95 $10.78 $10.85 $10.85 3,205,904
2015-09-09 $10.89 $10.92 $10.67 $10.81 $10.81 4,069,477
2015-09-08 $10.50 $10.59 $10.41 $10.55 $10.55 3,225,704
2015-09-04 $10.33 $10.43 $10.29 $10.29 $10.29 2,083,969
2015-09-03 $10.33 $10.62 $10.26 $10.51 $10.51 3,007,261
2015-09-02 $10.20 $10.33 $10.14 $10.32 $10.32 1,861,380
2015-09-01 $10.25 $10.38 $10.09 $10.15 $10.15 3,323,803
2015-08-31 $10.48 $10.63 $10.41 $10.51 $10.51 3,228,483
2015-08-28 $10.60 $10.76 $10.55 $10.60 $10.60 2,176,878
2015-08-27 $10.49 $10.71 $10.44 $10.61 $10.61 3,400,462
2015-08-26 $10.04 $10.33 $9.97 $10.32 $10.32 4,646,804
2015-08-25 $10.57 $10.65 $9.90 $9.90 $9.90 5,775,505
2015-08-24 $9.78 $10.52 $9.55 $10.08 $10.08 4,980,234
2015-08-21 $10.65 $10.71 $10.43 $10.51 $10.51 4,783,206
2015-08-20 $10.87 $10.92 $10.73 $10.73 $10.73 2,994,069
2015-08-19 $11.01 $11.06 $10.87 $10.96 $10.96 3,024,535
2015-08-18 $11.08 $11.23 $11.08 $11.09 $11.09 2,036,755
2015-08-17 $11.13 $11.23 $11.02 $11.18 $11.18 2,278,095
2015-08-14 $11.06 $11.17 $11.03 $11.17 $11.17 3,135,718
2015-08-13 $11.15 $11.27 $11.05 $11.10 $11.10 2,491,678
2015-08-12 $11.02 $11.15 $10.83 $11.14 $11.14 4,019,739
2015-08-11 $11.15 $11.21 $11.00 $11.06 $11.06 2,645,550
2015-08-10 $11.13 $11.30 $11.13 $11.26 $11.26 2,599,289
2015-08-07 $10.97 $11.06 $10.92 $11.04 $11.04 5,168,857
2015-08-06 $11.27 $11.31 $10.97 $11.00 $11.00 2,355,770
2015-08-05 $11.00 $11.29 $10.97 $11.23 $11.23 4,020,750
2015-08-04 $10.84 $11.01 $10.81 $10.90 $10.90 3,362,117
2015-08-03 $10.99 $11.00 $10.75 $10.89 $10.89 4,501,386
2015-07-31 $11.00 $11.07 $10.91 $11.01 $11.01 3,569,409
2015-07-30 $10.95 $11.02 $10.81 $11.00 $11.00 2,992,776
2015-07-29 $10.73 $10.95 $10.68 $10.94 $10.94 5,060,873
2015-07-28 $10.70 $10.81 $10.64 $10.76 $10.76 3,749,574
2015-07-27 $10.62 $10.84 $10.53 $10.63 $10.63 4,051,177
2015-07-24 $11.02 $11.49 $10.73 $10.75 $10.75 7,949,292
2015-07-23 $10.89 $11.03 $10.75 $10.89 $10.89 4,651,707
2015-07-22 $10.75 $10.83 $10.71 $10.77 $10.77 4,265,837
2015-07-21 $10.64 $10.98 $10.61 $10.89 $10.89 4,752,751
2015-07-20 $10.80 $10.82 $10.63 $10.68 $10.68 3,110,228
2015-07-17 $10.86 $10.93 $10.76 $10.79 $10.79 2,475,247
2015-07-16 $10.76 $10.93 $10.72 $10.85 $10.85 6,871,491
2015-07-15 $10.85 $10.96 $10.74 $10.75 $10.75 3,951,519
2015-07-14 $10.78 $10.92 $10.74 $10.88 $10.88 4,989,310
2015-07-13 $11.13 $11.17 $10.72 $10.76 $10.76 4,828,253
2015-07-10 $10.99 $11.11 $10.90 $11.09 $11.09 4,096,530
2015-07-09 $10.99 $10.99 $10.78 $10.86 $10.86 5,190,386
2015-07-08 $11.05 $11.17 $10.85 $10.85 $10.85 3,537,632
2015-07-07 $11.08 $11.21 $10.93 $11.19 $11.19 3,967,807
2015-07-06 $11.20 $11.20 $11.02 $11.09 $11.09 2,453,579
2015-07-02 $11.37 $11.40 $11.22 $11.31 $11.31 1,966,825
2015-07-01 $11.35 $11.47 $11.28 $11.31 $11.31 2,716,303
2015-06-30 $11.60 $11.72 $11.29 $11.31 $11.31 3,919,574
2015-06-29 $11.75 $11.77 $11.54 $11.56 $11.56 6,210,449
2015-06-26 $11.85 $11.90 $11.77 $11.84 $11.84 3,755,374
2015-06-25 $11.93 $11.94 $11.83 $11.85 $11.85 4,174,342
2015-06-24 $12.00 $12.12 $11.80 $11.89 $11.89 5,731,271
2015-06-23 $12.14 $12.22 $12.06 $12.08 $12.08 2,707,213
2015-06-22 $12.05 $12.15 $12.01 $12.15 $12.15 2,072,035
2015-06-19 $11.95 $12.08 $11.95 $12.06 $12.06 3,676,407
2015-06-18 $11.93 $12.10 $11.91 $12.06 $12.06 4,135,434
2015-06-17 $12.02 $12.16 $12.01 $12.06 $12.06 2,612,468
2015-06-16 $11.98 $12.11 $11.95 $12.05 $12.05 4,212,547
2015-06-15 $12.02 $12.07 $11.89 $12.05 $12.05 2,216,699
2015-06-12 $12.01 $12.11 $11.95 $12.05 $12.05 1,906,250
2015-06-11 $12.11 $12.21 $12.09 $12.11 $12.11 1,274,448
2015-06-10 $12.09 $12.18 $12.03 $12.10 $12.10 2,623,115
2015-06-09 $11.98 $12.06 $11.93 $12.01 $12.01 4,637,690
2015-06-08 $12.07 $12.15 $12.01 $12.02 $12.02 3,636,659
2015-06-05 $12.09 $12.14 $12.00 $12.14 $12.14 1,902,215
2015-06-04 $11.99 $12.15 $11.93 $12.08 $12.08 5,910,664
2015-06-03 $12.10 $12.22 $12.03 $12.16 $12.16 3,173,652
2015-06-02 $11.96 $12.12 $11.94 $12.10 $12.10 4,323,040
2015-06-01 $12.23 $12.23 $12.00 $12.05 $12.05 2,930,958
2015-05-29 $12.21 $12.24 $12.08 $12.15 $12.15 3,575,800
2015-05-28 $12.14 $12.27 $12.14 $12.21 $12.21 3,138,631
2015-05-27 $12.14 $12.27 $12.11 $12.22 $12.22 2,484,457
2015-05-26 $12.07 $12.35 $12.07 $12.14 $12.14 2,936,402
2015-05-22 $12.12 $12.29 $12.09 $12.26 $12.26 2,526,992
2015-05-21 $12.44 $12.48 $12.17 $12.26 $12.26 4,693,337
2015-05-20 $12.47 $12.63 $12.47 $12.51 $12.51 3,114,305
2015-05-19 $12.57 $12.60 $12.47 $12.50 $12.50 2,706,527
2015-05-18 $12.49 $12.60 $12.43 $12.57 $12.57 2,241,046
2015-05-15 $12.53 $12.56 $12.42 $12.54 $12.54 2,996,255
2015-05-14 $12.20 $12.53 $12.13 $12.52 $12.52 3,097,286
2015-05-13 $12.13 $12.22 $12.05 $12.11 $12.11 2,965,853
2015-05-12 $11.96 $12.13 $11.92 $12.08 $12.08 3,309,283
2015-05-11 $11.93 $12.06 $11.91 $12.05 $12.05 3,230,747
2015-05-08 $11.98 $12.02 $11.90 $11.96 $11.96 5,223,281
2015-05-07 $11.85 $11.94 $11.78 $11.87 $11.87 4,384,474
2015-05-06 $11.92 $11.96 $11.63 $11.81 $11.81 7,158,749
2015-05-05 $12.01 $12.07 $11.75 $11.89 $11.89 5,738,620
2015-05-04 $12.00 $12.10 $11.92 $12.03 $12.03 7,080,291
2015-05-01 $11.52 $11.89 $11.48 $11.89 $11.89 8,430,831
2015-04-30 $11.65 $11.86 $11.31 $11.53 $11.53 6,683,122
2015-04-29 $12.11 $12.32 $12.05 $12.22 $12.22 3,685,536
2015-04-28 $12.22 $12.32 $12.05 $12.17 $12.17 3,193,819
2015-04-27 $12.36 $12.46 $12.20 $12.27 $12.27 2,382,973
2015-04-24 $12.50 $12.54 $12.29 $12.35 $12.35 2,592,223
2015-04-23 $12.52 $12.64 $12.38 $12.53 $12.53 2,784,540
2015-04-22 $12.45 $12.61 $12.18 $12.59 $12.59 2,652,196
2015-04-21 $12.50 $12.54 $12.38 $12.45 $12.45 2,053,763
2015-04-20 $12.36 $12.52 $12.33 $12.46 $12.46 2,004,383
2015-04-17 $12.48 $12.55 $12.20 $12.35 $12.35 2,675,682
2015-04-16 $12.67 $12.72 $12.59 $12.61 $12.61 1,898,074
2015-04-15 $12.64 $12.79 $12.60 $12.76 $12.76 3,105,671
2015-04-14 $12.58 $12.61 $12.42 $12.55 $12.55 3,951,322
2015-04-13 $12.83 $12.83 $12.59 $12.61 $12.61 2,402,060
2015-04-10 $12.71 $12.84 $12.66 $12.84 $12.84 1,940,593
2015-04-09 $12.72 $12.86 $12.65 $12.78 $12.78 2,441,585
2015-04-08 $12.60 $12.79 $12.55 $12.79 $12.79 3,188,288
2015-04-07 $12.60 $12.74 $12.53 $12.57 $12.57 2,550,268
2015-04-06 $12.40 $12.63 $12.40 $12.59 $12.59 2,723,135
2015-04-02 $12.60 $12.65 $12.47 $12.52 $12.52 3,543,757
2015-04-01 $12.61 $12.63 $12.44 $12.57 $12.57 4,864,423
2015-03-31 $12.63 $12.78 $12.60 $12.68 $12.68 6,397,487
2015-03-30 $12.42 $12.74 $12.40 $12.65 $12.65 4,233,587
2015-03-27 $12.25 $12.45 $12.25 $12.38 $12.38 2,939,214
2015-03-26 $12.18 $12.41 $12.12 $12.34 $12.34 5,464,017
2015-03-25 $12.46 $12.61 $12.21 $12.21 $12.21 7,488,655
2015-03-24 $12.34 $12.50 $12.31 $12.45 $12.45 4,287,410
2015-03-23 $12.39 $12.40 $12.22 $12.36 $12.36 2,692,290
2015-03-20 $12.25 $12.35 $12.18 $12.28 $12.28 3,328,910
2015-03-19 $12.06 $12.23 $12.03 $12.12 $12.12 4,422,347
2015-03-18 $11.95 $12.24 $11.91 $12.08 $12.08 4,936,727
2015-03-17 $11.82 $12.00 $11.80 $11.95 $11.95 3,957,808
2015-03-16 $11.73 $11.93 $11.69 $11.90 $11.90 3,435,076
2015-03-13 $11.67 $11.79 $11.57 $11.69 $11.69 2,938,813
2015-03-12 $11.41 $11.59 $11.41 $11.55 $11.55 1,765,417
2015-03-11 $11.41 $11.55 $11.34 $11.48 $11.48 2,338,110
2015-03-10 $11.53 $11.65 $11.35 $11.41 $11.41 3,274,505
2015-03-09 $11.76 $11.82 $11.62 $11.65 $11.65 3,565,721
2015-03-06 $11.93 $11.94 $11.70 $11.76 $11.76 3,471,208
2015-03-05 $11.96 $12.03 $11.90 $11.96 $11.96 3,121,954
2015-03-04 $11.92 $12.07 $11.80 $11.95 $11.95 6,790,260
2015-03-03 $12.19 $12.21 $11.89 $11.92 $11.92 6,133,477
2015-03-02 $12.15 $12.36 $12.15 $12.23 $12.23 4,081,646
2015-02-27 $12.29 $12.35 $12.12 $12.18 $12.18 7,612,542
2015-02-26 $12.30 $12.48 $12.25 $12.28 $12.28 4,554,119
2015-02-25 $12.39 $12.44 $12.25 $12.29 $12.29 2,589,488
2015-02-24 $12.23 $12.44 $12.22 $12.40 $12.40 4,604,449
2015-02-23 $12.25 $12.26 $12.06 $12.21 $12.21 2,484,005
2015-02-20 $12.07 $12.23 $12.00 $12.23 $12.23 2,781,402
2015-02-19 $12.04 $12.21 $11.97 $12.07 $12.07 3,090,545
2015-02-18 $12.20 $12.25 $11.98 $12.03 $12.03 5,717,171
2015-02-17 $12.05 $12.25 $12.00 $12.15 $12.15 4,155,638
2015-02-13 $12.15 $12.16 $11.89 $12.05 $12.05 5,749,823
2015-02-12 $12.00 $12.16 $11.94 $12.14 $12.14 4,229,537
2015-02-11 $11.81 $11.95 $11.76 $11.93 $11.93 3,953,922
2015-02-10 $11.74 $11.90 $11.60 $11.86 $11.86 3,165,571
2015-02-09 $11.70 $11.85 $11.61 $11.63 $11.63 3,276,512
2015-02-06 $11.89 $11.91 $11.69 $11.74 $11.74 3,705,737
2015-02-05 $11.70 $11.94 $11.67 $11.88 $11.88 3,934,229
2015-02-04 $11.68 $11.87 $11.55 $11.62 $11.62 4,586,835
2015-02-03 $11.30 $11.71 $11.27 $11.68 $11.68 6,330,018
2015-02-02 $11.09 $11.25 $10.93 $11.20 $11.20 4,865,924
2015-01-30 $11.14 $11.26 $11.00 $11.12 $11.12 6,647,750
2015-01-29 $11.09 $11.35 $10.95 $11.35 $11.35 12,199,731
2015-01-28 $10.92 $10.93 $10.56 $10.57 $10.57 5,021,957
2015-01-27 $10.90 $10.99 $10.62 $10.65 $10.65 4,203,495
2015-01-26 $11.04 $11.10 $10.99 $11.04 $11.04 2,796,521
2015-01-23 $10.95 $11.05 $10.89 $11.00 $11.00 3,689,246
2015-01-22 $10.90 $10.95 $10.75 $10.87 $10.87 3,758,634
2015-01-21 $10.75 $10.90 $10.61 $10.86 $10.86 4,410,510
2015-01-20 $10.97 $10.97 $10.72 $10.74 $10.74 3,169,630
2015-01-16 $10.69 $10.89 $10.62 $10.87 $10.87 2,543,486
2015-01-15 $10.89 $10.93 $10.66 $10.68 $10.68 3,408,662
2015-01-14 $10.70 $10.91 $10.62 $10.82 $10.82 4,791,098
2015-01-13 $10.87 $11.06 $10.65 $10.80 $10.80 4,620,370
2015-01-12 $11.06 $11.12 $10.71 $10.81 $10.81 3,303,904
2015-01-09 $11.09 $11.17 $11.02 $11.09 $11.09 2,579,649
2015-01-08 $10.94 $11.11 $10.92 $11.09 $11.09 3,509,706
2015-01-07 $10.55 $10.91 $10.50 $10.89 $10.89 7,790,981
2015-01-06 $10.82 $10.84 $10.35 $10.47 $10.47 9,527,479
2015-01-05 $11.01 $11.02 $10.75 $10.82 $10.82 4,109,405
2015-01-02 $11.22 $11.24 $10.96 $11.10 $11.10 3,145,314
2014-12-31 $11.38 $11.39 $11.15 $11.18 $11.18 2,343,226
2014-12-30 $11.32 $11.39 $11.18 $11.35 $11.35 2,567,649
2014-12-29 $11.23 $11.38 $11.22 $11.32 $11.32 3,756,364
2014-12-26 $11.28 $11.37 $11.26 $11.32 $11.32 3,991,023
2014-12-24 $11.13 $11.37 $11.13 $11.25 $11.25 5,750,741
2014-12-23 $11.18 $11.18 $11.06 $11.14 $11.14 6,913,356
2014-12-22 $11.01 $11.19 $11.01 $11.13 $11.13 4,911,718
2014-12-19 $10.98 $11.08 $10.92 $11.02 $11.02 3,471,460
2014-12-18 $10.89 $10.96 $10.78 $10.95 $10.95 6,648,854
2014-12-17 $10.78 $10.86 $10.53 $10.68 $10.68 9,683,246
2014-12-16 $10.73 $11.07 $10.68 $10.77 $10.77 5,472,614
2014-12-15 $10.71 $10.85 $10.70 $10.78 $10.78 5,252,404
2014-12-12 $10.77 $10.94 $10.61 $10.62 $10.62 3,385,526
2014-12-11 $10.97 $11.05 $10.79 $10.85 $10.85 4,514,559
2014-12-10 $11.07 $11.13 $10.88 $10.90 $10.90 3,880,164
2014-12-09 $10.85 $11.11 $10.72 $11.10 $11.10 8,161,030
2014-12-08 $11.32 $11.37 $10.96 $10.98 $10.98 4,115,682
2014-12-05 $11.27 $11.32 $11.24 $11.29 $11.29 4,511,431
2014-12-04 $11.26 $11.32 $11.19 $11.27 $11.27 6,634,146
2014-12-03 $11.06 $11.25 $11.06 $11.24 $11.24 6,692,280
2014-12-02 $11.14 $11.25 $11.09 $11.10 $11.10 3,552,913
2014-12-01 $11.03 $11.22 $11.00 $11.11 $11.11 3,549,680
2014-11-28 $11.06 $11.11 $11.02 $11.09 $11.09 1,728,111
2014-11-26 $11.12 $11.14 $11.06 $11.09 $11.09 2,275,245
2014-11-25 $11.20 $11.25 $11.07 $11.10 $11.10 5,390,298
2014-11-24 $11.15 $11.23 $11.05 $11.20 $11.20 3,170,670
2014-11-21 $11.11 $11.18 $11.05 $11.10 $11.10 6,164,643
2014-11-20 $10.93 $11.13 $10.92 $11.03 $11.03 4,136,738
2014-11-19 $11.08 $11.10 $10.92 $10.99 $10.99 3,056,329
2014-11-18 $10.98 $11.19 $10.97 $11.08 $11.08 6,286,725
2014-11-17 $11.09 $11.14 $10.97 $10.98 $10.98 2,314,108

Flex Ltd (FLEX) News Headlines

Stock Market Photo
Electric vehicle battery startup ONE backed by BMW, Gates-led firm
reuters.com
Oct. 18, 2021

Michigan-based Our Next Energy, which is developing an advanced battery for electric vehicles, has raised $25 million from investors ranging from German automaker BMW to a clean technology venture firm headed by Microsoft co-founder Bill Gates, the young…

Recent Flex Ltd (FLEX) News
Time Published Title News Site