Primis Financial Corp (FRST) Exchange: NASDAQ

Data as of Aug. 20, 2025

$11.17 ($-0.12) -1.06%

Primis Financial Corp - Daily Information
Click for more stock information on Primis Financial Corp.
Daily Information Data
Date Aug. 20, 2025
Open $11.23
Previous Close $11.17
High $11.23
Low $11.07
Adjusted Open $11.23
Previous Adjusted Close $11.17
Adjusted High $11.23
Adjusted Low $11.07

About Primis Financial Corp (FRST)

Virginia, Inc. As of December 31, 2020, Southern National had $3.09 billion in total assets, $2.44 billion in total loans and $2.43 billion in total deposits. Sonabank, the Company's banking subsidiary provides a range of financial services to individuals and small and medium sized businesses through forty-two full-service branches in Virginia and Maryland and through certain internet and mobile applications. Contacts : Address : Dennis J. Zember, Jr., President and CEO Southern National Bancorp of Virginia, Inc. Phone: (804) 997-2406 6830 Old Dominion Drive McLean, VA 22101 Matthew A. Switzer, EVP and CFO Phone: (804) 528-4760 Southern National Bancorp of Virginia, Inc., NASDAQ Symbol SONA Website: www.sonabank.com Non-GAAP Measures Statements included in this press release include non-GAAP financial measures and should be read along with the accompanying tables. Southern National uses non-GAAP financial measures to analyze its performance. The measures entitled return on average assets – operating; net income adjusted for nonrecurring income and expenses; pre-tax pre-provision earnings  – operating; pre-tax pre-provision return on average assets – operating; return on average equity- operating; return on average tangible equity – operating; efficiency ratio-operating; tangible common equity; tangible common equity to tangible assets; tangible book value per share; net interest margin excluding SBA PPP loans; and net interest margin – operating are not measures recognized under GAAP and therefore are considered non-GAAP financial measures. A reconciliation of these non-GAAP financial measures to the most comparable GAAP measures is provided in the Reconciliation of Non-GAAP items table. Management believes that these non-GAAP financial measures provide additional useful information about Southern National that allows management and investors to evaluate the ongoing operating results, financial strength and performance of Southern National and provide meaningful comparison to its peers. Non-GAAP financial measures should not be considered as an alternative to any measure of performance or financial condition as promulgated under GAAP, and investors should consider Southern National's performance and financial condition as reported under GAAP and all other relevant information when assessing the performance or financial condition of Southern National. Non-GAAP financial measures have limitations as analytical tools, and investors should not consider them in isolation or as a substitute for analysis of the results or financial condition as reported under GAAP.

Historical Stock Data for Primis Financial Corp (FRST)

Date Open High Low Close Adj.Close Volume
2025-07-11 $11.23 $11.23 $11.07 $11.17 $11.17 67,303
2025-07-10 $11.16 $11.33 $11.16 $11.29 $11.29 46,166
2025-07-09 $11.35 $11.41 $11.16 $11.19 $11.19 64,068
2025-07-08 $11.17 $11.37 $11.11 $11.29 $11.29 61,074
2025-07-07 $11.24 $11.40 $11.10 $11.11 $11.11 69,497
2025-07-03 $11.10 $11.38 $11.09 $11.29 $11.29 36,171
2025-07-02 $11.10 $11.11 $10.96 $11.04 $11.04 171,151
2025-07-01 $10.79 $11.16 $10.79 $11.04 $11.04 67,396
2025-06-30 $10.83 $10.92 $10.79 $10.85 $10.85 39,084
2025-06-27 $10.65 $10.81 $10.61 $10.75 $10.75 240,477
2025-06-26 $10.46 $10.65 $10.44 $10.64 $10.64 35,118
2025-06-25 $10.57 $10.65 $10.40 $10.42 $10.42 68,291
2025-06-24 $10.46 $10.75 $10.45 $10.58 $10.58 59,421
2025-06-23 $9.94 $10.39 $9.94 $10.38 $10.38 74,115
2025-06-20 $9.98 $10.14 $9.91 $9.97 $9.97 134,842
2025-06-18 $9.71 $9.98 $9.71 $9.91 $9.91 64,231
2025-06-17 $9.86 $9.92 $9.66 $9.68 $9.68 129,459
2025-06-16 $9.94 $9.95 $9.86 $9.93 $9.93 137,575
2025-06-13 $9.77 $9.90 $9.77 $9.82 $9.82 71,270
2025-06-12 $9.80 $9.91 $9.68 $9.89 $9.89 91,913
2025-06-11 $9.92 $9.96 $9.81 $9.83 $9.83 81,981
2025-06-10 $9.75 $9.93 $9.75 $9.89 $9.89 40,049
2025-06-09 $9.72 $9.78 $9.67 $9.69 $9.69 54,328
2025-06-06 $9.60 $9.75 $9.60 $9.73 $9.73 45,062
2025-06-05 $9.43 $9.47 $9.34 $9.47 $9.47 81,277
2025-06-04 $9.47 $9.56 $9.33 $9.41 $9.41 65,917
2025-06-03 $9.31 $9.52 $9.29 $9.52 $9.52 42,680
2025-06-02 $9.44 $9.44 $9.25 $9.29 $9.29 61,237
2025-05-30 $9.51 $9.61 $9.47 $9.47 $9.47 51,024
2025-05-29 $9.47 $9.53 $9.37 $9.53 $9.53 46,422
2025-05-28 $9.56 $9.71 $9.41 $9.43 $9.43 76,601
2025-05-27 $9.40 $9.57 $9.32 $9.55 $9.55 102,734
2025-05-23 $9.26 $9.34 $9.19 $9.28 $9.28 75,454
2025-05-22 $9.27 $9.46 $9.27 $9.30 $9.30 75,486
2025-05-21 $9.37 $9.46 $9.27 $9.28 $9.28 126,172
2025-05-20 $9.42 $9.63 $9.40 $9.44 $9.44 233,073
2025-05-19 $9.31 $9.54 $9.31 $9.40 $9.40 164,238
2025-05-16 $9.48 $9.50 $9.38 $9.41 $9.41 124,195
2025-05-15 $9.43 $9.59 $9.43 $9.48 $9.48 76,670
2025-05-14 $9.52 $9.52 $9.36 $9.43 $9.43 106,566
2025-05-13 $9.40 $9.59 $9.32 $9.43 $9.33 47,831
2025-05-12 $9.36 $9.69 $9.07 $9.32 $9.22 93,391
2025-05-09 $9.07 $9.21 $8.92 $8.96 $8.96 61,319
2025-05-08 $8.79 $9.12 $8.78 $9.08 $9.08 86,913
2025-05-07 $8.81 $9.03 $8.69 $8.71 $8.71 90,740
2025-05-06 $8.89 $8.91 $8.66 $8.76 $8.76 97,252
2025-05-05 $8.91 $9.11 $8.82 $8.92 $8.92 99,390
2025-05-02 $8.82 $9.27 $8.82 $9.00 $9.00 93,249
2025-05-01 $8.20 $8.81 $8.16 $8.72 $8.72 153,213
2025-04-30 $8.30 $8.30 $7.59 $8.24 $8.24 338,442
2025-04-29 $8.34 $8.42 $8.28 $8.34 $8.34 56,613
2025-04-28 $8.34 $8.46 $8.27 $8.40 $8.40 52,394
2025-04-25 $8.37 $8.43 $8.27 $8.33 $8.33 32,531
2025-04-24 $8.43 $8.69 $8.25 $8.48 $8.48 57,975
2025-04-23 $8.57 $8.63 $8.40 $8.47 $8.47 69,358
2025-04-22 $8.24 $8.46 $8.24 $8.41 $8.41 61,569
2025-04-21 $8.08 $8.25 $8.04 $8.17 $8.17 69,133
2025-04-17 $8.21 $8.36 $8.17 $8.17 $8.17 51,532
2025-04-16 $8.19 $8.51 $8.12 $8.21 $8.21 63,383
2025-04-15 $7.90 $8.42 $7.90 $8.24 $8.24 72,102
2025-04-14 $8.30 $8.30 $7.85 $8.06 $8.06 120,807
2025-04-11 $8.23 $8.23 $7.81 $7.94 $7.94 81,633
2025-04-10 $8.54 $8.54 $7.75 $8.00 $8.00 155,942
2025-04-09 $8.14 $8.96 $7.94 $8.76 $8.76 115,789
2025-04-08 $8.60 $8.60 $8.11 $8.23 $8.23 108,313
2025-04-07 $8.15 $8.73 $8.02 $8.35 $8.35 114,529
2025-04-04 $8.37 $8.50 $8.11 $8.42 $8.42 184,011
2025-04-03 $9.39 $9.39 $8.73 $8.74 $8.74 141,083
2025-04-02 $9.51 $9.62 $9.37 $9.59 $9.59 102,885
2025-04-01 $9.70 $9.72 $9.59 $9.61 $9.61 72,472
2025-03-31 $9.74 $9.78 $9.65 $9.77 $9.77 101,837
2025-03-28 $9.92 $10.00 $9.76 $9.79 $9.79 75,922
2025-03-27 $10.17 $10.22 $9.86 $9.95 $9.95 49,970
2025-03-26 $10.02 $10.02 $9.82 $9.87 $9.87 36,986
2025-03-25 $10.16 $10.16 $9.91 $9.91 $9.91 62,695
2025-03-24 $10.12 $10.22 $9.95 $10.18 $10.18 56,978
2025-03-21 $10.02 $10.40 $9.91 $9.93 $9.93 386,354
2025-03-20 $10.27 $10.37 $10.11 $10.12 $10.12 45,812
2025-03-19 $10.12 $10.35 $10.12 $10.33 $10.33 41,489
2025-03-18 $10.01 $10.13 $10.01 $10.11 $10.11 86,710
2025-03-17 $10.08 $10.24 $10.02 $10.11 $10.11 48,231
2025-03-14 $10.24 $10.30 $9.85 $10.09 $10.09 43,069
2025-03-13 $10.24 $10.30 $9.84 $9.84 $9.84 34,971
2025-03-12 $9.75 $10.08 $9.64 $9.94 $9.94 89,996
2025-03-11 $9.74 $10.00 $9.62 $9.66 $9.66 94,328
2025-03-10 $9.99 $10.20 $9.69 $9.72 $9.72 89,437
2025-03-07 $10.10 $10.30 $9.91 $10.10 $10.10 61,805
2025-03-06 $9.90 $10.14 $9.90 $10.06 $10.06 82,934
2025-03-05 $10.11 $10.16 $9.68 $9.96 $9.96 84,854
2025-03-04 $10.29 $10.39 $10.02 $10.12 $10.12 72,614
2025-03-03 $10.80 $10.98 $10.29 $10.38 $10.38 128,187
2025-02-28 $10.47 $10.67 $10.41 $10.51 $10.51 116,793
2025-02-27 $10.62 $10.66 $10.45 $10.48 $10.48 77,366
2025-02-26 $10.58 $10.67 $10.44 $10.65 $10.65 65,272
2025-02-25 $10.53 $10.71 $10.53 $10.58 $10.58 54,660
2025-02-24 $10.63 $10.68 $10.51 $10.52 $10.52 83,673
2025-02-21 $10.94 $10.94 $10.51 $10.51 $10.51 95,098
2025-02-20 $10.94 $10.97 $10.72 $10.83 $10.83 759,475
2025-02-19 $11.00 $11.03 $10.90 $10.96 $10.96 59,878
2025-02-18 $11.06 $11.15 $11.04 $11.04 $11.04 223,652
2025-02-14 $11.15 $11.31 $11.02 $11.06 $11.06 29,089
2025-02-13 $11.08 $11.08 $10.92 $11.06 $11.06 34,125
2025-02-12 $11.09 $11.18 $10.99 $10.99 $10.99 52,662
2025-02-11 $11.04 $11.33 $11.04 $11.32 $11.22 68,638
2025-02-10 $11.26 $11.26 $11.14 $11.15 $11.05 71,125
2025-02-07 $11.13 $11.19 $10.90 $11.14 $11.04 375,731
2025-02-06 $11.08 $11.18 $11.03 $11.15 $11.05 60,870
2025-02-05 $11.05 $11.05 $10.95 $11.01 $10.91 46,280
2025-02-04 $10.81 $11.00 $10.70 $10.96 $10.86 59,248
2025-02-03 $10.92 $11.09 $10.71 $10.89 $10.79 56,343
2025-01-31 $11.21 $11.49 $11.03 $11.09 $11.09 90,913
2025-01-30 $10.63 $11.36 $10.63 $11.18 $11.18 89,722
2025-01-29 $10.85 $11.30 $10.27 $10.60 $10.60 152,294
2025-01-28 $11.61 $11.61 $11.33 $11.43 $11.43 65,223
2025-01-27 $11.37 $11.76 $11.37 $11.59 $11.59 45,613
2025-01-24 $11.12 $11.41 $11.12 $11.36 $11.36 38,645
2025-01-23 $11.10 $11.29 $11.08 $11.18 $11.18 42,000
2025-01-22 $11.38 $11.45 $11.14 $11.16 $11.16 40,145
2025-01-21 $11.42 $11.58 $11.39 $11.43 $11.43 29,929
2025-01-17 $11.29 $11.34 $11.19 $11.31 $11.31 44,811
2025-01-16 $11.23 $11.25 $11.05 $11.22 $11.22 39,683
2025-01-15 $11.18 $11.26 $11.06 $11.24 $11.24 60,986
2025-01-14 $10.71 $10.87 $10.71 $10.84 $10.84 107,169
2025-01-13 $10.51 $10.70 $10.49 $10.66 $10.66 45,219
2025-01-10 $10.81 $10.87 $10.44 $10.59 $10.59 78,902
2025-01-08 $11.19 $11.19 $10.96 $11.00 $11.00 51,968
2025-01-07 $11.42 $11.42 $11.08 $11.17 $11.17 57,235
2025-01-06 $11.47 $11.62 $11.31 $11.32 $11.32 48,836
2025-01-03 $11.51 $11.51 $11.39 $11.49 $11.49 30,659
2025-01-02 $11.71 $11.80 $11.43 $11.43 $11.43 66,130
2024-12-31 $11.66 $11.80 $11.57 $11.66 $11.66 66,030
2024-12-30 $11.58 $11.70 $11.51 $11.65 $11.65 74,053
2024-12-27 $11.75 $11.94 $11.58 $11.66 $11.66 68,900
2024-12-26 $11.66 $11.90 $11.65 $11.83 $11.83 36,512
2024-12-24 $11.72 $11.77 $11.62 $11.75 $11.75 50,560
2024-12-23 $11.87 $11.94 $11.67 $11.71 $11.71 42,883
2024-12-20 $11.54 $12.17 $11.54 $11.91 $11.91 230,867
2024-12-19 $11.82 $11.92 $11.41 $11.51 $11.51 338,225
2024-12-18 $12.20 $12.48 $11.68 $11.69 $11.69 97,537
2024-12-17 $12.38 $12.49 $12.23 $12.24 $12.24 61,464
2024-12-16 $12.48 $12.50 $12.38 $12.46 $12.46 59,052
2024-12-13 $12.42 $12.45 $12.25 $12.45 $12.45 70,226
2024-12-12 $12.42 $12.58 $12.36 $12.36 $12.36 44,068
2024-12-11 $12.49 $12.60 $12.40 $12.52 $12.52 63,290
2024-12-10 $12.42 $12.51 $12.24 $12.38 $12.38 59,992
2024-12-09 $12.44 $12.51 $12.36 $12.37 $12.37 48,734
2024-12-06 $12.48 $12.48 $12.35 $12.35 $12.35 43,691
2024-12-05 $12.46 $12.52 $12.36 $12.41 $12.41 51,370
2024-12-04 $12.45 $12.48 $12.38 $12.46 $12.46 37,390
2024-12-03 $12.44 $12.52 $12.35 $12.38 $12.38 48,367
2024-12-02 $12.33 $12.53 $12.31 $12.46 $12.46 109,729
2024-11-29 $12.50 $12.58 $12.39 $12.50 $12.50 48,594
2024-11-27 $12.68 $12.68 $12.48 $12.50 $12.50 104,891
2024-11-26 $12.69 $12.72 $12.56 $12.59 $12.59 101,549
2024-11-25 $12.65 $12.95 $12.52 $12.75 $12.75 133,225
2024-11-22 $12.47 $12.71 $12.44 $12.63 $12.63 51,251
2024-11-21 $12.30 $12.57 $12.21 $12.41 $12.41 76,551
2024-11-20 $12.17 $12.26 $12.15 $12.21 $12.21 64,857
2024-11-19 $12.03 $12.27 $12.03 $12.23 $12.23 82,720
2024-11-18 $12.16 $12.26 $12.16 $12.20 $12.20 42,052
2024-11-15 $12.23 $12.26 $12.05 $12.16 $12.16 80,211
2024-11-14 $12.25 $12.30 $12.04 $12.13 $12.13 71,814
2024-11-13 $12.28 $12.45 $12.20 $12.20 $12.20 61,707
2024-11-12 $12.35 $12.44 $12.25 $12.27 $12.27 47,208
2024-11-11 $12.28 $12.44 $12.25 $12.35 $12.35 49,891
2024-11-08 $12.15 $12.21 $12.03 $12.05 $12.05 38,610
2024-11-07 $12.75 $12.75 $12.14 $12.15 $12.05 91,783
2024-11-06 $11.66 $12.90 $11.66 $12.78 $12.67 118,630
2024-11-05 $11.14 $11.28 $11.13 $11.22 $11.13 53,711
2024-11-04 $11.15 $11.22 $10.97 $11.12 $11.03 59,359
2024-11-01 $11.29 $11.38 $11.16 $11.22 $11.13 73,396
2024-10-31 $11.50 $11.64 $11.22 $11.23 $11.14 100,141
2024-10-30 $11.51 $11.79 $11.51 $11.52 $11.43 48,831
2024-10-29 $11.58 $11.73 $11.50 $11.59 $11.49 100,988
2024-10-28 $11.42 $11.75 $11.42 $11.70 $11.60 46,138
2024-10-25 $11.70 $11.70 $11.25 $11.35 $11.26 152,166
2024-10-24 $11.92 $11.92 $11.74 $11.80 $11.80 33,834
2024-10-23 $11.94 $12.05 $11.74 $11.96 $11.96 37,342
2024-10-22 $11.77 $12.03 $11.73 $12.01 $12.01 44,410
2024-10-21 $12.27 $12.27 $11.84 $11.85 $11.85 44,887
2024-10-18 $12.46 $12.51 $12.20 $12.27 $12.27 53,937
2024-10-17 $12.29 $12.40 $12.17 $12.38 $12.38 40,737
2024-10-16 $12.23 $12.43 $12.20 $12.29 $12.29 74,117
2024-10-15 $12.00 $12.33 $11.98 $12.07 $12.07 87,074
2024-10-14 $11.72 $12.11 $11.70 $12.00 $12.00 70,806
2024-10-11 $11.49 $11.83 $11.49 $11.73 $11.73 41,590
2024-10-10 $11.36 $11.53 $11.31 $11.49 $11.49 29,854
2024-10-09 $11.43 $11.59 $11.42 $11.47 $11.47 64,314
2024-10-08 $11.63 $11.63 $11.42 $11.42 $11.42 46,097
2024-10-07 $11.65 $11.68 $11.52 $11.56 $11.56 36,707
2024-10-04 $11.68 $11.77 $11.65 $11.67 $11.67 48,746
2024-10-03 $11.61 $11.71 $11.51 $11.56 $11.56 38,310
2024-10-02 $11.75 $11.93 $11.69 $11.69 $11.69 39,583
2024-10-01 $12.02 $12.02 $11.75 $11.85 $11.85 56,250
2024-09-30 $12.00 $12.21 $12.00 $12.18 $12.18 51,184
2024-09-27 $12.15 $12.33 $12.03 $12.07 $12.07 51,527
2024-09-26 $12.09 $12.17 $11.93 $12.04 $12.04 52,867
2024-09-25 $12.12 $12.21 $12.00 $12.01 $12.01 52,412
2024-09-24 $12.24 $12.25 $12.09 $12.11 $12.11 37,881
2024-09-23 $12.54 $12.56 $12.07 $12.17 $12.17 52,984
2024-09-20 $12.51 $12.55 $12.30 $12.55 $12.55 182,092
2024-09-19 $12.16 $12.64 $11.96 $12.64 $12.64 143,390
2024-09-18 $11.72 $12.30 $11.69 $11.83 $11.83 40,513
2024-09-17 $11.84 $12.02 $11.68 $11.76 $11.76 75,241
2024-09-16 $11.53 $11.79 $11.53 $11.69 $11.69 42,921
2024-09-13 $11.45 $11.65 $11.43 $11.59 $11.59 36,259
2024-09-12 $11.39 $11.48 $11.18 $11.27 $11.27 37,342
2024-09-11 $11.19 $11.35 $10.85 $11.30 $11.30 116,182
2024-09-10 $10.65 $11.42 $10.65 $11.37 $11.37 60,985
2024-09-09 $11.28 $11.35 $11.15 $11.15 $11.15 39,084
2024-09-06 $11.39 $11.58 $11.14 $11.25 $11.25 26,040
2024-09-05 $11.56 $11.57 $11.33 $11.45 $11.45 38,172
2024-09-04 $11.79 $11.79 $11.50 $11.52 $11.52 35,045
2024-09-03 $12.06 $12.13 $11.74 $11.81 $11.81 64,206
2024-08-30 $12.02 $12.35 $11.93 $12.15 $12.15 75,813
2024-08-29 $12.31 $12.40 $12.18 $12.29 $12.29 30,220
2024-08-28 $12.18 $12.35 $12.12 $12.24 $12.24 40,771
2024-08-27 $12.31 $12.32 $12.14 $12.20 $12.20 39,682
2024-08-26 $12.40 $12.40 $12.19 $12.37 $12.37 106,262
2024-08-23 $11.71 $12.40 $11.65 $12.23 $12.23 63,377
2024-08-22 $11.66 $11.75 $11.54 $11.58 $11.58 43,845
2024-08-21 $11.58 $11.71 $11.52 $11.65 $11.65 29,257
2024-08-20 $11.74 $11.76 $11.58 $11.59 $11.59 21,748
2024-08-19 $11.65 $11.88 $11.65 $11.84 $11.84 22,015
2024-08-16 $11.50 $11.89 $11.50 $11.75 $11.75 34,503
2024-08-15 $11.59 $11.78 $11.44 $11.62 $11.62 52,616
2024-08-14 $11.52 $11.52 $11.33 $11.39 $11.39 37,250
2024-08-13 $11.49 $11.49 $11.30 $11.43 $11.43 30,609
2024-08-12 $11.50 $11.51 $11.33 $11.40 $11.40 43,943
2024-08-09 $11.40 $11.47 $11.33 $11.43 $11.43 39,107
2024-08-08 $11.36 $11.49 $11.34 $11.45 $11.35 27,912
2024-08-07 $11.46 $11.46 $11.14 $11.18 $11.08 41,492
2024-08-06 $11.29 $11.37 $11.19 $11.31 $11.21 50,808
2024-08-05 $11.30 $11.61 $10.99 $11.31 $11.21 58,105
2024-08-02 $12.01 $12.18 $11.76 $11.82 $11.72 56,021
2024-08-01 $13.20 $13.20 $12.40 $12.53 $12.42 91,956
2024-07-31 $13.19 $13.52 $13.00 $13.20 $13.09 58,639
2024-07-30 $13.05 $13.20 $12.98 $13.13 $13.02 35,443
2024-07-29 $13.35 $13.35 $12.93 $13.05 $12.94 60,262
2024-07-26 $12.94 $13.31 $12.70 $13.26 $13.14 191,537
2024-07-25 $12.78 $13.10 $12.78 $12.96 $12.85 85,976
2024-07-24 $12.76 $13.14 $12.67 $12.69 $12.69 58,549
2024-07-23 $12.38 $12.90 $12.38 $12.78 $12.78 49,847
2024-07-22 $12.11 $12.63 $12.05 $12.44 $12.44 54,624
2024-07-19 $12.26 $12.36 $12.11 $12.14 $12.14 58,743
2024-07-18 $12.50 $12.70 $12.23 $12.26 $12.26 76,791
2024-07-17 $12.13 $12.69 $12.13 $12.66 $12.66 77,831
2024-07-16 $11.98 $12.43 $11.98 $12.30 $12.30 90,047
2024-07-15 $11.45 $11.93 $11.45 $11.82 $11.82 64,968
2024-07-12 $11.53 $11.72 $11.26 $11.30 $11.30 67,117
2024-07-11 $10.93 $11.53 $10.86 $11.37 $11.37 54,757
2024-07-10 $10.54 $10.75 $10.48 $10.67 $10.67 25,671
2024-07-09 $10.36 $10.52 $10.31 $10.51 $10.51 32,181
2024-07-08 $10.45 $10.57 $10.33 $10.36 $10.36 31,686
2024-07-05 $10.66 $10.66 $10.35 $10.37 $10.37 74,868
2024-07-03 $10.82 $10.82 $10.68 $10.68 $10.68 38,978
2024-07-02 $10.51 $10.86 $10.51 $10.83 $10.83 60,300
2024-07-01 $10.52 $10.64 $10.37 $10.48 $10.48 69,784
2024-06-28 $10.01 $10.85 $10.00 $10.48 $10.48 435,753
2024-06-27 $9.83 $9.90 $9.78 $9.90 $9.90 41,528
2024-06-26 $9.66 $9.90 $9.66 $9.78 $9.78 87,430
2024-06-25 $9.66 $9.75 $9.65 $9.69 $9.69 54,010
2024-06-24 $9.62 $9.83 $9.60 $9.69 $9.69 60,722
2024-06-21 $9.59 $9.65 $9.52 $9.55 $9.55 105,106
2024-06-20 $9.61 $9.68 $9.56 $9.60 $9.60 47,636
2024-06-18 $9.65 $9.82 $9.63 $9.63 $9.63 48,235
2024-06-17 $9.65 $9.71 $9.61 $9.69 $9.69 27,728
2024-06-14 $9.75 $9.77 $9.61 $9.69 $9.69 38,771
2024-06-13 $9.98 $9.98 $9.85 $9.88 $9.88 41,872
2024-06-12 $10.17 $10.34 $10.02 $10.06 $10.06 42,076
2024-06-11 $9.94 $10.03 $9.80 $9.90 $9.90 28,011
2024-06-10 $10.09 $10.09 $9.92 $10.03 $10.03 34,224
2024-06-07 $10.24 $10.26 $10.15 $10.16 $10.16 39,921
2024-06-06 $10.37 $10.41 $10.24 $10.33 $10.33 61,487
2024-06-05 $10.30 $10.45 $10.30 $10.43 $10.43 23,692
2024-06-04 $10.39 $10.48 $10.22 $10.23 $10.23 58,727
2024-06-03 $10.59 $10.59 $10.45 $10.58 $10.58 65,522
2024-05-31 $10.37 $10.51 $10.36 $10.49 $10.49 28,503
2024-05-30 $10.35 $10.40 $10.20 $10.36 $10.36 35,862
2024-05-29 $10.21 $10.37 $10.12 $10.26 $10.26 53,129
2024-05-28 $10.75 $10.75 $10.35 $10.40 $10.40 34,159
2024-05-24 $10.60 $10.70 $10.56 $10.70 $10.70 32,650
2024-05-23 $10.83 $10.83 $10.51 $10.54 $10.54 45,256
2024-05-22 $10.76 $10.83 $10.74 $10.82 $10.82 35,024
2024-05-21 $10.65 $10.80 $10.65 $10.79 $10.79 17,611
2024-05-20 $10.75 $10.80 $10.67 $10.71 $10.71 71,868
2024-05-17 $10.73 $10.89 $10.68 $10.84 $10.84 37,599
2024-05-16 $10.52 $10.68 $10.52 $10.68 $10.68 30,317
2024-05-15 $10.71 $10.71 $10.52 $10.59 $10.59 16,943
2024-05-14 $10.72 $10.80 $10.48 $10.56 $10.56 48,592
2024-05-13 $10.66 $10.66 $10.53 $10.55 $10.55 30,405
2024-05-10 $10.73 $10.79 $10.49 $10.55 $10.55 17,574
2024-05-09 $10.73 $10.78 $10.57 $10.73 $10.73 48,479
2024-05-08 $10.64 $10.89 $10.60 $10.85 $10.75 44,023
2024-05-07 $10.64 $10.74 $10.61 $10.71 $10.61 54,437
2024-05-06 $10.36 $10.64 $10.34 $10.58 $10.48 58,477
2024-05-03 $10.39 $10.50 $10.29 $10.33 $10.23 54,268
2024-05-02 $10.03 $10.33 $10.02 $10.31 $10.21 89,140
2024-05-01 $9.79 $10.08 $9.79 $9.98 $9.89 124,067
2024-04-30 $10.02 $10.02 $9.71 $9.72 $9.63 53,250
2024-04-29 $10.17 $10.44 $9.97 $10.09 $10.00 83,449
2024-04-26 $10.51 $10.80 $9.96 $10.17 $10.17 72,029
2024-04-25 $10.89 $10.89 $10.57 $10.69 $10.69 44,608
2024-04-24 $10.88 $10.94 $10.74 $10.93 $10.93 34,556
2024-04-23 $10.82 $11.06 $10.82 $10.95 $10.95 43,305
2024-04-22 $10.79 $11.00 $10.79 $10.84 $10.84 60,373
2024-04-19 $10.49 $10.81 $10.49 $10.81 $10.81 91,910
2024-04-18 $10.54 $10.62 $10.45 $10.54 $10.54 68,124
2024-04-17 $10.40 $10.72 $10.40 $10.49 $10.49 46,669
2024-04-16 $10.50 $10.60 $10.34 $10.60 $10.60 50,285
2024-04-15 $10.61 $10.75 $10.48 $10.60 $10.60 122,622
2024-04-12 $10.55 $10.61 $10.52 $10.58 $10.58 42,910
2024-04-11 $10.67 $10.81 $10.51 $10.57 $10.57 64,194
2024-04-10 $11.15 $11.15 $10.50 $10.56 $10.56 83,618
2024-04-09 $11.34 $11.39 $11.26 $11.36 $11.36 36,673
2024-04-08 $11.36 $11.44 $11.28 $11.28 $11.28 44,786
2024-04-05 $11.34 $11.35 $11.26 $11.28 $11.28 70,129
2024-04-04 $11.48 $11.54 $11.26 $11.33 $11.33 44,898
2024-04-03 $11.42 $11.52 $11.36 $11.37 $11.37 48,851
2024-04-02 $11.73 $11.76 $11.39 $11.48 $11.48 61,541
2024-04-01 $12.20 $12.20 $11.83 $11.86 $11.86 55,080
2024-03-28 $11.93 $12.20 $11.92 $12.17 $12.17 118,807
2024-03-27 $11.84 $11.94 $11.80 $11.92 $11.92 60,342
2024-03-26 $12.02 $12.02 $11.79 $11.82 $11.82 29,381
2024-03-25 $11.97 $12.17 $11.84 $11.92 $11.92 51,893
2024-03-22 $12.18 $12.20 $11.92 $11.92 $11.92 42,700
2024-03-21 $12.12 $12.26 $12.12 $12.17 $12.17 84,749
2024-03-20 $11.68 $12.12 $11.63 $12.06 $12.06 152,592
2024-03-19 $11.75 $11.85 $11.59 $11.68 $11.68 115,692
2024-03-18 $11.83 $12.09 $11.69 $11.73 $11.73 92,054
2024-03-15 $11.85 $12.08 $11.84 $11.87 $11.87 227,534
2024-03-14 $12.13 $12.17 $11.76 $11.83 $11.83 88,942
2024-03-13 $12.15 $12.42 $12.08 $12.13 $12.13 56,075
2024-03-12 $12.31 $12.31 $12.05 $12.10 $12.10 53,216
2024-03-11 $12.29 $12.33 $12.20 $12.27 $12.27 38,007
2024-03-08 $12.50 $12.51 $12.25 $12.27 $12.27 69,302
2024-03-07 $12.42 $12.50 $12.30 $12.34 $12.34 61,660
2024-03-06 $12.46 $12.46 $12.11 $12.25 $12.25 71,417
2024-03-05 $12.22 $12.46 $12.22 $12.45 $12.45 69,859
2024-03-04 $12.24 $12.50 $12.15 $12.19 $12.19 62,209
2024-03-01 $12.25 $12.29 $12.03 $12.23 $12.23 73,331
2024-02-29 $12.39 $12.62 $12.30 $12.35 $12.35 89,560
2024-02-28 $12.30 $12.36 $12.15 $12.27 $12.27 76,762
2024-02-27 $12.32 $12.40 $12.27 $12.34 $12.34 85,756
2024-02-26 $12.42 $12.47 $12.24 $12.30 $12.30 79,974
2024-02-23 $12.34 $12.48 $12.29 $12.42 $12.42 72,335
2024-02-22 $12.42 $12.54 $12.24 $12.32 $12.32 90,531
2024-02-21 $12.54 $12.65 $12.40 $12.42 $12.42 61,163
2024-02-20 $12.46 $12.67 $12.43 $12.54 $12.54 70,882
2024-02-16 $12.74 $12.82 $12.60 $12.65 $12.65 68,691
2024-02-15 $12.41 $12.79 $12.41 $12.72 $12.72 110,242
2024-02-14 $12.35 $12.37 $12.14 $12.32 $12.32 57,915
2024-02-13 $12.50 $12.86 $12.08 $12.18 $12.18 89,242
2024-02-12 $12.48 $12.88 $12.48 $12.71 $12.71 100,565
2024-02-09 $12.45 $12.58 $12.31 $12.56 $12.56 59,298
2024-02-08 $12.34 $12.37 $12.21 $12.31 $12.31 91,440
2024-02-07 $12.57 $12.57 $12.10 $12.27 $12.17 52,798
2024-02-06 $12.75 $12.80 $12.41 $12.50 $12.40 57,400
2024-02-05 $12.77 $12.88 $12.52 $12.68 $12.58 148,115
2024-02-02 $12.80 $12.85 $12.67 $12.77 $12.67 119,834
2024-02-01 $13.25 $13.34 $12.54 $12.82 $12.72 80,182
2024-01-31 $13.65 $13.65 $13.20 $13.20 $13.09 112,549
2024-01-30 $13.41 $13.69 $13.38 $13.67 $13.56 80,293
2024-01-29 $13.29 $13.49 $13.22 $13.35 $13.24 86,242
2024-01-26 $12.67 $13.42 $12.66 $13.18 $13.07 143,780
2024-01-25 $12.69 $12.75 $12.50 $12.66 $12.56 84,670
2024-01-24 $12.70 $12.75 $12.59 $12.63 $12.53 53,595
2024-01-23 $12.64 $12.65 $12.52 $12.55 $12.45 68,708
2024-01-22 $12.48 $12.62 $12.47 $12.62 $12.52 77,608
2024-01-19 $12.32 $12.43 $12.14 $12.42 $12.32 79,032
2024-01-18 $12.28 $12.41 $12.15 $12.26 $12.16 33,147
2024-01-17 $12.18 $12.36 $12.18 $12.26 $12.16 32,563
2024-01-16 $12.28 $12.44 $12.19 $12.32 $12.32 56,532
2024-01-12 $12.70 $12.75 $12.39 $12.44 $12.44 94,668
2024-01-11 $12.58 $12.65 $12.33 $12.62 $12.62 87,897
2024-01-10 $12.65 $12.66 $12.56 $12.63 $12.63 85,690
2024-01-09 $12.68 $12.68 $12.54 $12.65 $12.65 98,357
2024-01-08 $12.73 $12.80 $12.61 $12.71 $12.71 94,753
2024-01-05 $12.45 $12.84 $12.45 $12.75 $12.75 254,596
2024-01-04 $12.34 $12.59 $12.34 $12.54 $12.54 76,425
2024-01-03 $12.65 $12.65 $12.31 $12.33 $12.33 75,478
2024-01-02 $12.61 $12.85 $12.57 $12.68 $12.68 122,495
2023-12-29 $12.74 $12.99 $12.65 $12.66 $12.66 84,606
2023-12-28 $12.79 $12.81 $12.66 $12.73 $12.73 65,782
2023-12-27 $12.60 $12.80 $12.60 $12.73 $12.73 79,494
2023-12-26 $12.50 $12.62 $12.43 $12.60 $12.60 71,567
2023-12-22 $12.04 $12.72 $11.89 $12.51 $12.51 218,285
2023-12-21 $11.84 $11.87 $11.75 $11.82 $11.82 69,078
2023-12-20 $11.78 $12.01 $11.71 $11.76 $11.76 80,738
2023-12-19 $11.40 $11.77 $11.39 $11.77 $11.77 231,140
2023-12-18 $11.28 $11.59 $11.26 $11.35 $11.35 88,400
2023-12-15 $11.57 $11.76 $11.21 $11.22 $11.22 288,434
2023-12-14 $11.44 $11.64 $11.32 $11.59 $11.59 122,957
2023-12-13 $10.88 $11.38 $10.76 $11.30 $11.30 172,013
2023-12-12 $10.85 $10.86 $10.75 $10.83 $10.83 45,721
2023-12-11 $10.97 $10.98 $10.82 $10.82 $10.82 56,016
2023-12-08 $10.72 $10.95 $10.70 $10.93 $10.93 59,789
2023-12-07 $10.63 $10.73 $10.63 $10.72 $10.72 57,701
2023-12-06 $10.57 $10.82 $10.50 $10.62 $10.62 75,497
2023-12-05 $10.58 $10.60 $10.47 $10.49 $10.49 84,476
2023-12-04 $10.50 $10.68 $10.49 $10.56 $10.56 83,553
2023-12-01 $9.94 $10.54 $9.94 $10.53 $10.53 276,415
2023-11-30 $10.11 $10.13 $9.98 $10.01 $10.01 115,134
2023-11-29 $9.99 $10.24 $9.98 $10.09 $10.09 173,183
2023-11-28 $10.01 $10.01 $9.80 $9.95 $9.95 51,695
2023-11-27 $9.94 $10.03 $9.87 $9.97 $9.97 53,651
2023-11-24 $9.96 $10.09 $9.95 $9.98 $9.98 16,122
2023-11-22 $10.13 $10.14 $9.89 $9.95 $9.95 138,136
2023-11-21 $10.12 $10.21 $9.99 $10.03 $10.03 129,977
2023-11-20 $10.32 $10.32 $10.15 $10.20 $10.20 32,964
2023-11-17 $10.20 $10.32 $10.19 $10.20 $10.20 53,945
2023-11-16 $10.28 $10.28 $10.09 $10.20 $10.20 30,615
2023-11-15 $10.33 $10.59 $10.19 $10.20 $10.20 76,185
2023-11-14 $9.90 $10.62 $9.88 $10.33 $10.33 141,039
2023-11-13 $9.53 $9.70 $9.53 $9.66 $9.66 25,962
2023-11-10 $9.56 $9.74 $9.41 $9.65 $9.65 59,838
2023-11-09 $9.61 $9.76 $9.50 $9.55 $9.55 29,396
2023-11-08 $9.86 $9.86 $9.62 $9.70 $9.60 57,390
2023-11-07 $9.86 $10.23 $9.64 $9.85 $9.75 227,980
2023-11-06 $9.97 $10.00 $9.77 $9.79 $9.69 46,824
2023-11-03 $9.65 $10.15 $9.65 $10.00 $9.90 74,711
2023-11-02 $9.39 $9.63 $9.34 $9.61 $9.51 58,569
2023-11-01 $9.30 $9.50 $9.26 $9.42 $9.32 59,791
2023-10-31 $9.29 $9.50 $9.21 $9.36 $9.36 51,065
2023-10-30 $8.45 $9.50 $8.45 $9.30 $9.30 175,997
2023-10-27 $8.40 $8.59 $8.08 $8.30 $8.30 554,285
2023-10-26 $7.78 $8.00 $7.71 $7.85 $7.85 65,009
2023-10-25 $7.75 $7.75 $7.57 $7.72 $7.72 37,412
2023-10-24 $7.65 $7.80 $7.54 $7.71 $7.71 42,652
2023-10-23 $7.60 $7.77 $7.60 $7.63 $7.63 91,424
2023-10-20 $7.83 $7.83 $7.65 $7.66 $7.66 33,099
2023-10-19 $7.88 $7.96 $7.80 $7.80 $7.80 21,822
2023-10-18 $8.10 $8.11 $7.85 $7.87 $7.87 23,735
2023-10-17 $8.01 $8.18 $8.01 $8.11 $8.11 33,359
2023-10-16 $8.03 $8.08 $7.93 $7.98 $7.98 37,772
2023-10-13 $8.15 $8.15 $7.91 $7.92 $7.92 17,339
2023-10-12 $8.07 $8.13 $7.94 $8.10 $8.10 58,910
2023-10-11 $8.13 $8.14 $8.02 $8.12 $8.12 23,004
2023-10-10 $7.98 $8.07 $7.96 $8.02 $8.02 35,965
2023-10-09 $7.91 $8.00 $7.90 $7.93 $7.93 19,593
2023-10-06 $7.89 $8.01 $7.88 $7.93 $7.93 53,721
2023-10-05 $7.94 $8.01 $7.88 $7.98 $7.98 37,073
2023-10-04 $7.85 $7.91 $7.77 $7.87 $7.87 31,081
2023-10-03 $8.00 $8.00 $7.83 $7.86 $7.86 26,212
2023-10-02 $8.15 $8.15 $7.95 $7.98 $7.98 26,139
2023-09-29 $8.09 $8.17 $8.07 $8.15 $8.15 33,585
2023-09-28 $8.01 $8.12 $7.98 $8.02 $8.02 42,798
2023-09-27 $7.96 $8.02 $7.87 $7.97 $7.97 36,780
2023-09-26 $7.95 $8.00 $7.81 $7.90 $7.90 27,336
2023-09-25 $7.95 $7.98 $7.83 $7.95 $7.95 25,265
2023-09-22 $7.95 $8.00 $7.85 $7.89 $7.89 36,898
2023-09-21 $8.01 $8.11 $7.93 $7.95 $7.95 22,843
2023-09-20 $8.18 $8.23 $8.03 $8.04 $8.04 23,402
2023-09-19 $8.17 $8.22 $8.06 $8.13 $8.13 34,607
2023-09-18 $8.16 $8.22 $8.15 $8.16 $8.16 35,290
2023-09-15 $8.42 $8.45 $8.07 $8.15 $8.15 307,140
2023-09-14 $8.46 $8.55 $8.35 $8.43 $8.43 31,356
2023-09-13 $8.47 $8.47 $8.29 $8.38 $8.38 29,622
2023-09-12 $8.45 $8.48 $8.39 $8.43 $8.43 20,216
2023-09-11 $8.50 $8.51 $8.34 $8.42 $8.42 48,605
2023-09-08 $8.37 $8.46 $8.25 $8.41 $8.41 29,689
2023-09-07 $8.44 $8.50 $8.27 $8.31 $8.31 145,345
2023-09-06 $8.90 $8.90 $8.48 $8.51 $8.51 75,921
2023-09-05 $8.94 $9.20 $8.71 $8.78 $8.78 73,344
2023-09-01 $8.92 $9.03 $8.92 $8.98 $8.98 35,545
2023-08-31 $8.91 $9.03 $8.86 $8.88 $8.88 25,333
2023-08-30 $8.93 $8.96 $8.83 $8.91 $8.91 42,689
2023-08-29 $8.81 $9.00 $8.81 $8.93 $8.93 25,653
2023-08-28 $8.91 $9.00 $8.80 $8.82 $8.82 71,222
2023-08-25 $8.97 $9.02 $8.81 $8.90 $8.90 52,759
2023-08-24 $8.85 $9.00 $8.85 $8.95 $8.95 40,214
2023-08-23 $8.76 $8.92 $8.72 $8.87 $8.87 29,846
2023-08-22 $8.96 $8.96 $8.71 $8.77 $8.77 58,458
2023-08-21 $9.12 $9.12 $8.92 $8.93 $8.93 34,776
2023-08-18 $9.10 $9.17 $9.04 $9.10 $9.10 41,097
2023-08-17 $9.14 $9.18 $9.01 $9.10 $9.10 25,367
2023-08-16 $9.18 $9.23 $9.03 $9.05 $9.05 56,039
2023-08-15 $9.30 $9.30 $9.03 $9.18 $9.18 53,307
2023-08-14 $9.51 $9.54 $9.30 $9.31 $9.31 81,166
2023-08-11 $9.59 $9.60 $9.51 $9.56 $9.56 35,430
2023-08-10 $9.57 $9.63 $9.48 $9.58 $9.58 29,918
2023-08-09 $9.70 $9.74 $9.65 $9.65 $9.55 46,138
2023-08-08 $9.82 $9.83 $9.65 $9.78 $9.68 49,297
2023-08-07 $9.78 $9.88 $9.77 $9.84 $9.74 52,186
2023-08-04 $9.69 $9.82 $9.69 $9.77 $9.67 36,043
2023-08-03 $9.58 $9.72 $9.58 $9.69 $9.59 48,455
2023-08-02 $9.50 $9.62 $9.33 $9.60 $9.50 30,608
2023-08-01 $9.50 $9.57 $9.44 $9.56 $9.56 184,908
2023-07-31 $9.40 $9.55 $9.34 $9.51 $9.51 55,656
2023-07-28 $8.93 $9.48 $8.78 $9.37 $9.37 112,936
2023-07-27 $9.82 $9.92 $9.64 $9.70 $9.70 68,734
2023-07-26 $9.55 $9.84 $9.55 $9.81 $9.81 45,349
2023-07-25 $9.45 $9.49 $9.40 $9.42 $9.42 37,271
2023-07-24 $9.25 $9.48 $9.25 $9.42 $9.42 26,995
2023-07-21 $9.39 $9.40 $9.24 $9.24 $9.24 39,557
2023-07-20 $9.24 $9.38 $9.23 $9.38 $9.38 36,757
2023-07-19 $9.00 $9.29 $8.99 $9.25 $9.25 67,222
2023-07-18 $8.63 $9.00 $8.63 $9.00 $9.00 41,153
2023-07-17 $8.46 $8.76 $8.46 $8.69 $8.69 66,188
2023-07-14 $8.60 $8.60 $8.42 $8.46 $8.46 33,848
2023-07-13 $8.60 $8.68 $8.54 $8.58 $8.58 39,646
2023-07-12 $8.54 $8.64 $8.47 $8.58 $8.58 49,825
2023-07-11 $8.32 $8.45 $8.32 $8.42 $8.42 35,587
2023-07-10 $8.36 $8.49 $8.30 $8.32 $8.32 29,483
2023-07-07 $8.20 $8.41 $8.20 $8.37 $8.37 72,610
2023-07-06 $8.36 $8.36 $8.14 $8.18 $8.18 71,505
2023-07-05 $8.46 $8.57 $8.37 $8.44 $8.44 61,164
2023-07-03 $8.41 $8.53 $8.41 $8.47 $8.47 20,983
2023-06-30 $8.43 $8.49 $8.38 $8.42 $8.42 101,359
2023-06-29 $8.42 $8.45 $8.31 $8.40 $8.40 49,686
2023-06-28 $8.40 $8.42 $8.28 $8.35 $8.35 34,423
2023-06-27 $8.58 $8.59 $8.40 $8.42 $8.42 40,787
2023-06-26 $8.68 $8.71 $8.53 $8.59 $8.59 87,775
2023-06-23 $8.32 $8.80 $8.04 $8.67 $8.67 444,388
2023-06-22 $8.39 $8.45 $8.28 $8.39 $8.39 75,027
2023-06-21 $8.46 $8.46 $8.29 $8.41 $8.41 89,649
2023-06-20 $9.05 $9.05 $8.47 $8.47 $8.47 183,189
2023-06-16 $8.38 $9.10 $8.20 $9.10 $9.10 555,231
2023-06-15 $8.11 $8.37 $8.11 $8.31 $8.31 43,164
2023-06-14 $8.49 $8.49 $8.11 $8.14 $8.14 62,069
2023-06-13 $8.19 $8.50 $8.19 $8.48 $8.48 58,798
2023-06-12 $8.30 $8.30 $8.07 $8.18 $8.18 47,198
2023-06-09 $8.23 $8.35 $8.22 $8.30 $8.30 37,204
2023-06-08 $8.11 $8.34 $8.03 $8.30 $8.30 50,582
2023-06-07 $7.92 $8.21 $7.92 $8.16 $8.16 131,196
2023-06-06 $7.68 $8.03 $7.68 $7.89 $7.89 99,714
2023-06-05 $7.75 $7.75 $7.66 $7.70 $7.70 82,374
2023-06-02 $7.63 $7.80 $7.48 $7.78 $7.78 110,163
2023-06-01 $7.40 $7.60 $7.40 $7.56 $7.56 63,518
2023-05-31 $7.38 $7.47 $7.27 $7.37 $7.37 49,951
2023-05-30 $7.44 $7.47 $7.35 $7.39 $7.39 70,137
2023-05-26 $7.46 $7.50 $7.34 $7.45 $7.45 48,978
2023-05-25 $7.52 $7.57 $7.29 $7.42 $7.42 35,787
2023-05-24 $7.59 $7.64 $7.43 $7.57 $7.57 73,664
2023-05-23 $7.42 $7.74 $7.41 $7.60 $7.60 61,518
2023-05-22 $7.45 $7.49 $7.29 $7.42 $7.42 59,644
2023-05-19 $7.83 $7.83 $7.41 $7.45 $7.45 36,280
2023-05-18 $7.50 $7.83 $7.49 $7.76 $7.76 80,561
2023-05-17 $7.17 $7.67 $7.12 $7.60 $7.60 43,406
2023-05-16 $7.09 $7.23 $7.06 $7.10 $7.10 28,992
2023-05-15 $7.02 $7.17 $7.02 $7.09 $7.09 43,219
2023-05-12 $7.18 $7.27 $7.01 $7.07 $7.07 43,672
2023-05-11 $7.30 $7.45 $7.10 $7.12 $7.12 68,013
2023-05-10 $7.39 $7.49 $7.21 $7.49 $7.39 55,641
2023-05-09 $7.27 $7.38 $7.11 $7.29 $7.19 35,521
2023-05-08 $7.40 $7.43 $7.15 $7.31 $7.21 58,395
2023-05-05 $7.39 $7.55 $7.20 $7.35 $7.25 47,284
2023-05-04 $7.50 $7.62 $7.01 $7.20 $7.10 86,875
2023-05-03 $7.99 $7.99 $7.62 $7.63 $7.52 71,197
2023-05-02 $8.97 $8.97 $7.79 $7.83 $7.72 74,073
2023-05-01 $8.90 $9.00 $8.82 $8.90 $8.78 60,020
2023-04-28 $9.37 $9.37 $8.82 $8.85 $8.73 45,991
2023-04-27 $9.08 $9.13 $8.85 $9.01 $8.89 57,804
2023-04-26 $9.01 $9.11 $8.92 $9.01 $8.89 31,484
2023-04-25 $9.32 $9.39 $8.96 $8.99 $8.87 42,799
2023-04-24 $9.52 $9.60 $9.38 $9.38 $9.25 30,656
2023-04-21 $9.57 $9.59 $9.51 $9.52 $9.39 21,218
2023-04-20 $9.66 $9.70 $9.57 $9.63 $9.50 19,152
2023-04-19 $9.73 $9.75 $9.62 $9.73 $9.60 22,901
2023-04-18 $9.75 $9.75 $9.60 $9.64 $9.51 54,078
2023-04-17 $9.59 $9.81 $9.59 $9.79 $9.65 29,424
2023-04-14 $9.90 $9.90 $9.64 $9.65 $9.65 32,650
2023-04-13 $9.78 $9.88 $9.70 $9.82 $9.82 36,908
2023-04-12 $9.81 $9.90 $9.65 $9.82 $9.82 45,788
2023-04-11 $9.63 $9.87 $9.57 $9.77 $9.77 62,860
2023-04-10 $9.53 $9.76 $9.50 $9.67 $9.67 133,862
2023-04-06 $9.40 $9.67 $9.40 $9.51 $9.51 55,098
2023-04-05 $9.36 $9.48 $9.31 $9.41 $9.41 55,060
2023-04-04 $9.65 $9.65 $9.17 $9.43 $9.43 81,900
2023-04-03 $9.73 $9.73 $9.50 $9.55 $9.55 53,488
2023-03-31 $9.61 $9.71 $9.51 $9.63 $9.63 107,534
2023-03-30 $9.72 $9.79 $9.51 $9.59 $9.59 46,253
2023-03-29 $9.69 $9.69 $9.56 $9.68 $9.68 61,202
2023-03-28 $9.71 $9.76 $9.61 $9.69 $9.69 30,496
2023-03-27 $9.74 $9.83 $9.64 $9.73 $9.73 52,232
2023-03-24 $9.45 $9.63 $9.38 $9.58 $9.58 41,248
2023-03-23 $9.69 $9.74 $9.47 $9.51 $9.51 58,317
2023-03-22 $10.03 $10.17 $9.66 $9.68 $9.68 55,968
2023-03-21 $9.84 $10.02 $9.70 $10.02 $10.02 87,228
2023-03-20 $9.67 $9.75 $9.59 $9.66 $9.66 103,432
2023-03-17 $9.91 $9.92 $9.45 $9.54 $9.54 163,441
2023-03-16 $10.09 $10.13 $9.83 $9.99 $9.99 75,379
2023-03-15 $9.87 $10.17 $9.61 $10.08 $10.08 83,746
2023-03-14 $10.04 $10.24 $9.81 $9.87 $9.87 77,910
2023-03-13 $10.03 $10.11 $9.35 $9.47 $9.47 93,954
2023-03-10 $10.66 $10.74 $10.12 $10.24 $10.24 145,398
2023-03-09 $11.29 $11.29 $10.64 $10.76 $10.76 46,988
2023-03-08 $11.43 $11.44 $11.31 $11.34 $11.34 31,767
2023-03-07 $11.60 $11.60 $11.38 $11.45 $11.45 38,416
2023-03-06 $11.70 $11.70 $11.45 $11.56 $11.56 84,214
2023-03-03 $11.68 $11.68 $11.55 $11.65 $11.65 19,485
2023-03-02 $11.62 $11.63 $11.52 $11.60 $11.60 38,762
2023-03-01 $11.71 $11.74 $11.64 $11.64 $11.64 73,162
2023-02-28 $11.79 $11.84 $11.71 $11.71 $11.71 42,203
2023-02-27 $11.81 $11.91 $11.77 $11.80 $11.80 16,694
2023-02-24 $11.81 $11.83 $11.72 $11.83 $11.83 39,614
2023-02-23 $11.85 $11.92 $11.77 $11.83 $11.83 30,858
2023-02-22 $12.02 $12.04 $11.84 $11.84 $11.84 71,888
2023-02-21 $12.02 $12.05 $11.91 $11.94 $11.94 35,064
2023-02-17 $11.99 $12.20 $11.87 $12.13 $12.13 71,726
2023-02-16 $12.05 $12.05 $11.82 $11.91 $11.91 43,100
2023-02-15 $12.09 $12.24 $12.07 $12.14 $12.14 34,744
2023-02-14 $12.10 $12.22 $12.02 $12.14 $12.14 31,067
2023-02-13 $12.07 $12.26 $12.04 $12.21 $12.21 69,382
2023-02-10 $11.78 $12.02 $11.77 $11.98 $11.98 28,409
2023-02-09 $11.93 $11.99 $11.77 $11.82 $11.82 24,265
2023-02-08 $12.05 $12.13 $11.91 $11.95 $11.85 51,171
2023-02-07 $12.37 $12.42 $12.09 $12.12 $12.02 58,112
2023-02-06 $12.25 $12.35 $12.19 $12.33 $12.23 26,357
2023-02-03 $12.25 $12.28 $12.07 $12.22 $12.12 38,612
2023-02-02 $11.99 $12.34 $11.99 $12.25 $12.15 45,755
2023-02-01 $12.10 $12.20 $11.94 $11.96 $11.86 64,632
2023-01-31 $11.61 $11.89 $11.61 $11.84 $11.74 36,791
2023-01-30 $11.80 $11.97 $11.61 $11.61 $11.51 35,858
2023-01-27 $12.15 $12.15 $11.78 $11.78 $11.68 23,688
2023-01-26 $12.02 $12.07 $11.90 $12.07 $11.97 21,718
2023-01-25 $11.96 $11.99 $11.88 $11.93 $11.83 24,776
2023-01-24 $11.96 $12.02 $11.96 $11.98 $11.88 12,857
2023-01-23 $12.09 $12.11 $11.96 $11.98 $11.88 30,836
2023-01-20 $11.99 $12.04 $11.89 $12.04 $11.94 44,902
2023-01-19 $11.88 $11.94 $11.86 $11.92 $11.82 19,201
2023-01-18 $11.96 $11.99 $11.89 $11.93 $11.83 27,655
2023-01-17 $12.02 $12.05 $11.96 $12.00 $11.90 21,742
2023-01-13 $12.03 $12.15 $11.87 $12.08 $12.08 18,564
2023-01-12 $11.98 $12.19 $11.96 $12.12 $12.12 31,167
2023-01-11 $11.96 $11.99 $11.85 $11.96 $11.96 16,641
2023-01-10 $11.80 $11.95 $11.77 $11.89 $11.89 28,280
2023-01-09 $11.93 $11.96 $11.78 $11.82 $11.82 23,667
2023-01-06 $11.82 $11.95 $11.79 $11.93 $11.93 52,025
2023-01-05 $11.83 $11.83 $11.66 $11.70 $11.70 31,996
2023-01-04 $11.89 $11.93 $11.81 $11.83 $11.83 42,956
2023-01-03 $11.91 $12.42 $11.71 $11.78 $11.78 55,271
2022-12-30 $11.82 $11.87 $11.77 $11.85 $11.85 33,850
2022-12-29 $11.84 $11.93 $11.78 $11.82 $11.82 65,379
2022-12-28 $11.87 $11.87 $11.70 $11.75 $11.75 194,750
2022-12-27 $11.76 $11.81 $11.73 $11.76 $11.76 17,443
2022-12-23 $11.80 $11.87 $11.74 $11.76 $11.76 35,377
2022-12-22 $11.80 $11.80 $11.66 $11.76 $11.76 46,182
2022-12-21 $11.75 $11.93 $11.72 $11.84 $11.84 29,612
2022-12-20 $11.81 $11.86 $11.72 $11.74 $11.74 18,571
2022-12-19 $11.84 $11.87 $11.76 $11.81 $11.81 67,108
2022-12-16 $11.68 $11.82 $11.68 $11.81 $11.81 105,630
2022-12-15 $11.98 $12.08 $11.81 $11.83 $11.83 36,988
2022-12-14 $12.36 $12.36 $12.01 $12.06 $12.06 41,292
2022-12-13 $12.31 $12.38 $12.00 $12.19 $12.19 102,679
2022-12-12 $12.07 $12.15 $12.04 $12.09 $12.09 31,559
2022-12-09 $12.07 $12.12 $12.06 $12.08 $12.08 21,932
2022-12-08 $12.12 $12.18 $12.05 $12.12 $12.12 29,997
2022-12-07 $12.10 $12.14 $12.06 $12.08 $12.08 30,938
2022-12-06 $12.05 $12.17 $12.01 $12.12 $12.12 76,097
2022-12-05 $12.30 $12.32 $11.98 $12.12 $12.12 63,188
2022-12-02 $12.39 $12.40 $12.26 $12.35 $12.35 27,715
2022-12-01 $12.45 $12.45 $12.31 $12.39 $12.39 42,498
2022-11-30 $12.18 $12.41 $12.10 $12.35 $12.35 54,475
2022-11-29 $12.25 $12.31 $12.20 $12.22 $12.22 20,494
2022-11-28 $12.44 $12.96 $12.17 $12.24 $12.24 54,729
2022-11-25 $12.44 $12.53 $12.43 $12.43 $12.43 3,883
2022-11-23 $12.50 $12.53 $12.39 $12.45 $12.45 13,562
2022-11-22 $12.55 $12.56 $12.40 $12.50 $12.50 13,377
2022-11-21 $12.58 $12.63 $12.46 $12.49 $12.49 26,035
2022-11-18 $12.56 $12.59 $12.48 $12.48 $12.48 24,699
2022-11-17 $12.34 $12.42 $12.29 $12.39 $12.39 21,804
2022-11-16 $12.54 $12.54 $12.32 $12.37 $12.37 33,633
2022-11-15 $12.50 $12.65 $12.32 $12.48 $12.48 42,784
2022-11-14 $12.66 $12.68 $12.41 $12.46 $12.46 23,839
2022-11-11 $12.63 $12.99 $12.56 $12.62 $12.62 34,140
2022-11-10 $12.36 $12.77 $12.19 $12.68 $12.68 50,674
2022-11-09 $12.30 $12.40 $12.15 $12.17 $12.07 20,335
2022-11-08 $12.40 $12.40 $12.20 $12.30 $12.20 54,532
2022-11-07 $12.63 $12.63 $12.31 $12.31 $12.31 35,533
2022-11-04 $12.49 $12.65 $12.40 $12.50 $12.50 61,125
2022-11-03 $12.50 $12.58 $12.37 $12.39 $12.39 37,528
2022-11-02 $12.86 $12.97 $12.59 $12.62 $12.62 28,892
2022-11-01 $12.92 $13.02 $12.80 $12.85 $12.85 63,553
2022-10-31 $13.04 $13.05 $12.78 $12.89 $12.89 26,233
2022-10-28 $13.01 $13.01 $12.83 $12.94 $12.94 50,127
2022-10-27 $12.76 $12.94 $12.66 $12.72 $12.72 27,152
2022-10-26 $12.80 $12.92 $12.59 $12.62 $12.62 23,258
2022-10-25 $12.54 $12.81 $12.45 $12.65 $12.65 50,718
2022-10-24 $12.36 $12.61 $12.26 $12.55 $12.55 23,095
2022-10-21 $12.28 $12.37 $12.11 $12.31 $12.31 38,607
2022-10-20 $12.19 $12.42 $12.06 $12.19 $12.19 24,219
2022-10-19 $12.48 $12.51 $12.23 $12.48 $12.48 25,974
2022-10-18 $12.60 $12.69 $12.40 $12.50 $12.50 30,987
2022-10-17 $12.50 $12.59 $12.45 $12.52 $12.52 24,969
2022-10-14 $12.58 $12.62 $12.35 $12.42 $12.42 33,713
2022-10-13 $12.31 $12.55 $12.03 $12.50 $12.50 53,629
2022-10-12 $12.12 $12.26 $12.00 $12.10 $12.10 24,096
2022-10-11 $12.02 $12.42 $11.99 $12.15 $12.15 38,370
2022-10-10 $12.01 $12.20 $12.00 $12.10 $12.10 29,135
2022-10-07 $12.27 $12.27 $12.03 $12.06 $12.06 36,892
2022-10-06 $12.34 $12.41 $12.31 $12.36 $12.36 18,352
2022-10-05 $12.50 $12.60 $12.35 $12.43 $12.43 45,889
2022-10-04 $12.35 $12.74 $12.35 $12.67 $12.67 27,997
2022-10-03 $12.37 $12.37 $12.15 $12.27 $12.27 34,817
2022-09-30 $12.25 $12.34 $12.12 $12.13 $12.13 31,354
2022-09-29 $12.27 $12.31 $12.16 $12.22 $12.22 43,152
2022-09-28 $12.23 $12.50 $12.23 $12.43 $12.43 36,273
2022-09-27 $12.45 $12.45 $12.15 $12.19 $12.19 24,541
2022-09-26 $12.52 $12.56 $12.33 $12.39 $12.39 82,152
2022-09-23 $12.62 $12.62 $12.41 $12.55 $12.55 45,725
2022-09-22 $12.58 $12.75 $12.53 $12.69 $12.69 42,357
2022-09-21 $13.01 $13.01 $12.69 $12.75 $12.75 33,094
2022-09-20 $13.02 $13.02 $12.79 $12.87 $12.87 20,063
2022-09-19 $12.88 $13.03 $12.73 $13.00 $13.00 24,621
2022-09-16 $12.62 $12.78 $12.50 $12.75 $12.75 64,018
2022-09-15 $12.58 $12.89 $12.58 $12.66 $12.66 18,647
2022-09-14 $12.80 $12.80 $12.57 $12.64 $12.64 34,325
2022-09-13 $13.16 $13.26 $12.60 $12.69 $12.69 53,090
2022-09-12 $12.94 $13.00 $12.90 $12.95 $12.95 27,068
2022-09-09 $12.77 $12.90 $12.77 $12.84 $12.84 17,492
2022-09-08 $12.78 $13.12 $12.73 $12.86 $12.86 15,463
2022-09-07 $12.69 $12.94 $12.66 $12.91 $12.91 29,992
2022-09-06 $13.04 $13.04 $12.63 $12.76 $12.76 42,245
2022-09-02 $13.06 $13.09 $12.91 $12.92 $12.92 24,379
2022-09-01 $13.12 $13.17 $12.97 $13.03 $13.03 42,924
2022-08-31 $13.16 $13.20 $13.11 $13.11 $13.11 24,456
2022-08-30 $13.24 $13.30 $13.11 $13.18 $13.18 31,097
2022-08-29 $13.18 $13.52 $13.17 $13.18 $13.18 54,431
2022-08-26 $13.48 $13.49 $13.24 $13.33 $13.33 31,490
2022-08-25 $13.25 $13.46 $13.16 $13.39 $13.39 83,743
2022-08-24 $13.31 $13.36 $13.25 $13.25 $13.25 31,761
2022-08-23 $13.63 $13.65 $13.43 $13.46 $13.46 41,294
2022-08-22 $13.87 $13.87 $13.59 $13.64 $13.64 33,287
2022-08-19 $14.05 $14.35 $13.97 $14.06 $14.06 90,715
2022-08-18 $14.32 $14.32 $14.06 $14.21 $14.21 64,272
2022-08-17 $14.22 $14.32 $14.22 $14.28 $14.28 36,873
2022-08-16 $14.14 $14.41 $14.12 $14.37 $14.37 43,746
2022-08-15 $14.03 $14.20 $13.99 $14.18 $14.18 21,629
2022-08-12 $14.03 $14.16 $14.00 $14.06 $14.06 46,219
2022-08-11 $13.88 $14.04 $13.86 $13.95 $13.95 30,705
2022-08-10 $13.92 $13.96 $13.88 $13.91 $13.81 25,700
2022-08-09 $13.89 $13.97 $13.66 $13.75 $13.65 26,193
2022-08-08 $13.91 $13.97 $13.76 $13.92 $13.82 46,307
2022-08-05 $13.70 $13.90 $13.70 $13.85 $13.75 44,035
2022-08-04 $13.76 $13.83 $13.65 $13.77 $13.67 78,410
2022-08-03 $13.53 $13.80 $13.51 $13.75 $13.65 51,460
2022-08-02 $13.60 $13.77 $13.37 $13.45 $13.35 120,018
2022-08-01 $13.45 $13.70 $13.35 $13.58 $13.48 92,405
2022-07-29 $13.40 $13.79 $13.40 $13.55 $13.45 83,649
2022-07-28 $13.31 $13.36 $13.19 $13.33 $13.24 63,710
2022-07-27 $13.31 $13.37 $13.14 $13.30 $13.21 53,341
2022-07-26 $13.29 $13.35 $13.19 $13.21 $13.12 48,514
2022-07-25 $13.24 $13.43 $13.08 $13.30 $13.21 71,655
2022-07-22 $13.28 $13.34 $13.15 $13.18 $13.09 53,650
2022-07-21 $13.40 $13.53 $13.31 $13.37 $13.27 47,240
2022-07-20 $13.45 $13.58 $13.34 $13.50 $13.40 48,761
2022-07-19 $13.20 $13.52 $13.20 $13.45 $13.35 26,323
2022-07-18 $12.91 $13.20 $12.91 $13.15 $13.06 34,056
2022-07-15 $12.98 $13.02 $12.86 $12.90 $12.81 47,299
2022-07-14 $12.90 $12.91 $12.75 $12.75 $12.66 45,981
2022-07-13 $13.00 $13.09 $12.96 $13.01 $12.92 29,647
2022-07-12 $13.03 $13.21 $12.97 $13.06 $12.97 51,056
2022-07-11 $13.06 $13.15 $13.06 $13.10 $13.01 34,734
2022-07-08 $13.22 $13.24 $13.09 $13.13 $13.04 34,957
2022-07-07 $13.34 $13.34 $13.16 $13.17 $13.08 35,808
2022-07-06 $13.37 $13.49 $13.22 $13.23 $13.14 30,742
2022-07-05 $13.47 $13.58 $13.26 $13.42 $13.32 46,213
2022-07-01 $13.66 $13.74 $13.49 $13.66 $13.56 41,787
2022-06-30 $13.46 $13.80 $13.42 $13.63 $13.53 53,564
2022-06-29 $13.56 $13.63 $13.54 $13.61 $13.51 63,308
2022-06-28 $13.60 $13.68 $13.55 $13.60 $13.50 65,345
2022-06-27 $14.09 $14.28 $13.59 $13.59 $13.49 112,911
2022-06-24 $13.25 $14.21 $13.24 $14.01 $13.91 432,564
2022-06-23 $13.33 $13.33 $13.11 $13.24 $13.15 68,050
2022-06-22 $13.45 $13.45 $13.15 $13.18 $13.09 50,413
2022-06-21 $13.28 $13.32 $13.07 $13.18 $13.09 70,933
2022-06-17 $12.73 $13.21 $12.73 $13.19 $13.10 288,805
2022-06-16 $12.78 $12.94 $12.75 $12.80 $12.71 116,310
2022-06-15 $13.16 $13.25 $12.96 $13.04 $12.95 38,833
2022-06-14 $12.96 $13.05 $12.90 $13.01 $12.92 41,467
2022-06-13 $12.91 $13.09 $12.86 $12.90 $12.81 60,389
2022-06-10 $13.08 $13.11 $13.00 $13.07 $12.98 49,296
2022-06-09 $13.35 $13.36 $13.21 $13.22 $13.13 40,363
2022-06-08 $13.40 $13.46 $13.35 $13.42 $13.32 46,939
2022-06-07 $13.50 $13.59 $13.31 $13.56 $13.46 41,530
2022-06-06 $13.34 $13.42 $13.34 $13.39 $13.29 28,569
2022-06-03 $13.44 $13.48 $13.27 $13.31 $13.22 54,106
2022-06-02 $13.43 $13.60 $13.39 $13.57 $13.47 33,484
2022-06-01 $13.50 $13.50 $13.22 $13.43 $13.33 47,104
2022-05-31 $13.27 $13.53 $13.20 $13.50 $13.40 42,135
2022-05-27 $13.20 $13.36 $13.01 $13.35 $13.25 49,286
2022-05-26 $13.13 $13.36 $12.99 $13.11 $13.02 50,424
2022-05-25 $13.22 $13.23 $12.91 $13.02 $12.93 48,418
2022-05-24 $13.15 $13.15 $12.86 $13.07 $12.98 55,166
2022-05-23 $13.12 $13.25 $12.97 $12.99 $12.90 45,497
2022-05-20 $12.87 $13.03 $12.82 $12.95 $12.86 40,021
2022-05-19 $12.86 $13.02 $12.71 $12.80 $12.71 78,756
2022-05-18 $12.99 $13.18 $12.92 $12.97 $12.88 57,253
2022-05-17 $13.00 $13.21 $12.96 $13.11 $13.02 33,704
2022-05-16 $12.93 $13.79 $12.81 $12.85 $12.76 58,045
2022-05-13 $13.10 $13.17 $12.94 $13.05 $12.96 40,880
2022-05-12 $13.07 $13.25 $12.94 $13.09 $13.00 48,921
2022-05-11 $13.31 $13.39 $13.20 $13.22 $13.03 36,781
2022-05-10 $13.34 $13.50 $13.17 $13.29 $13.10 32,082
2022-05-09 $13.26 $13.38 $13.18 $13.30 $13.11 38,624
2022-05-06 $13.45 $13.45 $13.19 $13.29 $13.10 41,142
2022-05-05 $13.50 $13.53 $13.25 $13.34 $13.14 37,322
2022-05-04 $13.35 $13.73 $13.35 $13.65 $13.45 38,846
2022-05-03 $13.38 $13.56 $13.25 $13.31 $13.12 53,685
2022-05-02 $13.63 $13.72 $13.34 $13.40 $13.20 78,474
2022-04-29 $13.63 $13.79 $13.56 $13.65 $13.45 103,870
2022-04-28 $13.86 $13.88 $13.60 $13.79 $13.59 32,932
2022-04-27 $13.58 $13.84 $13.52 $13.65 $13.45 54,377
2022-04-26 $13.53 $13.72 $13.52 $13.67 $13.47 63,841
2022-04-25 $13.54 $13.80 $13.54 $13.69 $13.49 48,170
2022-04-22 $13.81 $13.95 $13.65 $13.66 $13.46 40,868
2022-04-21 $14.35 $14.38 $13.89 $13.90 $13.70 30,510
2022-04-20 $14.10 $14.33 $14.10 $14.22 $14.01 30,645
2022-04-19 $13.89 $14.01 $13.89 $13.97 $13.77 21,410
2022-04-18 $13.62 $13.84 $13.62 $13.67 $13.47 32,697
2022-04-14 $13.71 $13.78 $13.53 $13.67 $13.47 26,943
2022-04-13 $13.58 $13.77 $13.58 $13.71 $13.51 40,759
2022-04-12 $13.71 $13.80 $13.61 $13.67 $13.47 29,219
2022-04-11 $13.91 $13.91 $13.63 $13.66 $13.46 23,307
2022-04-08 $13.65 $13.87 $13.65 $13.74 $13.54 41,221
2022-04-07 $13.67 $13.72 $13.52 $13.64 $13.44 37,459
2022-04-06 $13.85 $13.86 $13.66 $13.70 $13.50 47,032
2022-04-05 $14.00 $14.05 $13.82 $13.85 $13.65 42,689
2022-04-04 $13.81 $14.11 $13.71 $14.01 $13.80 63,308
2022-04-01 $14.10 $14.10 $13.81 $13.85 $13.65 49,577
2022-03-31 $14.02 $14.20 $13.91 $13.98 $13.78 95,313
2022-03-30 $14.97 $14.97 $14.06 $14.07 $13.86 46,214
2022-03-29 $14.62 $14.71 $14.29 $14.43 $14.22 54,221
2022-03-28 $14.27 $14.47 $14.27 $14.46 $14.25 78,066
2022-03-25 $14.19 $14.38 $14.10 $14.34 $14.13 33,908
2022-03-24 $14.00 $14.13 $13.94 $14.11 $13.90 31,845
2022-03-23 $14.19 $14.19 $13.91 $13.95 $13.75 30,046
2022-03-22 $14.40 $14.40 $14.13 $14.31 $14.10 29,592
2022-03-21 $14.23 $14.41 $14.15 $14.21 $14.00 30,946
2022-03-18 $14.30 $14.31 $13.99 $14.25 $14.04 95,447
2022-03-17 $14.28 $14.35 $14.24 $14.32 $14.11 40,240
2022-03-16 $14.21 $14.50 $14.15 $14.42 $14.21 155,382
2022-03-15 $14.40 $14.43 $14.06 $14.07 $13.86 78,085
2022-03-14 $14.49 $14.68 $14.23 $14.23 $14.02 27,498
2022-03-11 $14.00 $14.38 $14.00 $14.22 $14.01 61,906
2022-03-10 $13.95 $14.14 $13.78 $14.02 $13.81 30,078
2022-03-09 $14.02 $14.23 $13.95 $14.01 $13.80 25,225
2022-03-08 $13.88 $14.12 $13.73 $13.79 $13.59 26,832
2022-03-07 $14.27 $14.27 $13.79 $13.83 $13.63 44,335
2022-03-04 $14.22 $14.31 $14.13 $14.23 $14.02 23,462
2022-03-03 $14.66 $14.66 $14.35 $14.44 $14.23 24,630
2022-03-02 $14.20 $14.73 $14.20 $14.55 $14.34 31,158
2022-03-01 $14.09 $14.12 $13.88 $14.01 $13.80 71,323
2022-02-28 $14.51 $14.58 $14.28 $14.30 $14.09 53,463
2022-02-25 $14.41 $14.68 $14.41 $14.62 $14.41 20,192
2022-02-24 $14.28 $14.34 $13.91 $14.24 $14.03 48,189
2022-02-23 $14.91 $14.91 $14.32 $14.42 $14.21 27,854
2022-02-22 $14.51 $14.81 $14.51 $14.64 $14.43 26,260
2022-02-18 $14.52 $14.74 $14.52 $14.59 $14.38 28,426
2022-02-17 $14.71 $14.81 $14.65 $14.65 $14.44 31,955
2022-02-16 $14.71 $14.94 $14.70 $14.85 $14.63 38,902
2022-02-15 $14.61 $14.90 $14.60 $14.80 $14.58 26,687
2022-02-14 $14.81 $14.81 $14.35 $14.44 $14.23 54,346
2022-02-11 $14.59 $14.87 $14.59 $14.72 $14.50 34,469
2022-02-10 $14.61 $14.89 $14.56 $14.68 $14.47 39,463
2022-02-09 $15.22 $15.26 $14.78 $14.81 $14.49 35,935
2022-02-08 $14.94 $15.17 $14.94 $15.17 $14.85 22,537
2022-02-07 $14.81 $15.04 $14.79 $14.89 $14.57 27,354
2022-02-04 $14.70 $14.96 $14.55 $14.90 $14.58 30,737
2022-02-03 $14.78 $15.00 $14.58 $14.79 $14.47 34,772
2022-02-02 $14.81 $14.99 $14.78 $14.83 $14.51 37,176
2022-02-01 $14.84 $15.17 $14.59 $15.07 $14.75 198,543
2022-01-31 $15.19 $15.19 $14.71 $14.86 $14.54 127,613
2022-01-28 $15.63 $15.63 $14.80 $15.18 $14.86 33,815
2022-01-27 $15.21 $15.32 $14.79 $14.84 $14.52 19,159
2022-01-26 $15.79 $16.03 $14.98 $15.22 $14.90 41,012
2022-01-25 $15.34 $15.69 $14.98 $15.51 $15.18 38,301
2022-01-24 $14.91 $15.58 $14.91 $15.52 $15.19 40,766
2022-01-21 $14.90 $15.61 $14.78 $15.09 $14.77 45,715
2022-01-20 $15.58 $15.71 $15.04 $15.08 $14.76 34,250
2022-01-19 $15.69 $16.00 $15.33 $15.48 $15.15 28,376
2022-01-18 $15.81 $16.13 $15.54 $15.68 $15.35 40,223
2022-01-14 $15.72 $16.07 $15.72 $16.02 $15.68 26,766
2022-01-13 $15.75 $15.92 $15.69 $15.81 $15.47 23,593
2022-01-12 $15.24 $15.74 $15.19 $15.60 $15.27 36,593
2022-01-11 $15.88 $15.88 $15.61 $15.75 $15.41 16,133
2022-01-10 $15.86 $15.88 $15.65 $15.88 $15.54 17,605
2022-01-07 $15.99 $16.02 $15.84 $15.91 $15.57 26,496
2022-01-06 $15.98 $16.15 $15.93 $16.02 $15.68 30,721
2022-01-05 $16.02 $16.04 $15.84 $15.95 $15.61 51,676
2022-01-04 $15.50 $16.01 $15.50 $15.85 $15.51 83,445
2022-01-03 $15.19 $15.81 $15.13 $15.50 $15.17 69,382
2021-12-31 $15.25 $15.25 $14.94 $15.04 $14.72 14,770
2021-12-30 $15.17 $15.17 $15.01 $15.01 $14.69 15,911
2021-12-29 $15.08 $15.22 $14.87 $15.18 $14.86 22,767
2021-12-28 $15.07 $15.36 $14.92 $15.12 $14.80 30,261
2021-12-27 $14.85 $15.23 $14.73 $15.13 $14.81 45,060
2021-12-23 $14.83 $15.12 $14.74 $14.97 $14.65 21,043
2021-12-22 $14.57 $14.82 $14.40 $14.79 $14.47 63,645
2021-12-21 $14.34 $14.68 $14.34 $14.65 $14.34 67,873
2021-12-20 $14.35 $14.40 $14.00 $14.31 $14.01 51,429
2021-12-17 $14.50 $14.52 $14.10 $14.44 $14.13 112,764
2021-12-16 $14.74 $14.85 $14.32 $14.50 $14.19 44,030
2021-12-15 $14.72 $14.75 $14.39 $14.60 $14.29 51,465
2021-12-14 $14.50 $14.89 $14.16 $14.58 $14.27 57,233
2021-12-13 $14.79 $14.99 $14.52 $14.56 $14.25 28,286
2021-12-10 $14.76 $14.98 $14.70 $14.89 $14.57 38,205
2021-12-09 $14.83 $15.13 $14.76 $14.76 $14.45 40,337
2021-12-08 $14.96 $15.21 $14.96 $15.00 $14.68 37,355
2021-12-07 $15.58 $15.58 $14.73 $15.22 $14.90 40,319
2021-12-06 $15.30 $15.69 $15.30 $15.49 $15.16 30,386
2021-12-03 $15.35 $15.55 $15.12 $15.21 $14.89 29,072
2021-12-02 $15.40 $15.75 $15.20 $15.58 $15.25 127,456
2021-12-01 $15.56 $15.78 $15.45 $15.55 $15.22 48,843
2021-11-30 $15.35 $15.46 $15.21 $15.28 $14.95 59,121
2021-11-29 $15.64 $15.64 $15.30 $15.36 $15.03 54,577
2021-11-26 $15.53 $15.65 $14.99 $15.40 $15.07 82,968
2021-11-24 $15.72 $15.79 $15.63 $15.76 $15.42 22,101
2021-11-23 $15.67 $15.86 $15.59 $15.83 $15.49 21,715
2021-11-22 $15.59 $15.85 $15.55 $15.55 $15.22 24,662
2021-11-19 $15.61 $15.61 $15.33 $15.39 $15.06 22,214
2021-11-18 $15.72 $15.82 $15.57 $15.75 $15.41 35,477
2021-11-17 $15.82 $15.82 $15.50 $15.75 $15.41 23,785
2021-11-16 $15.87 $15.95 $15.68 $15.91 $15.57 40,643
2021-11-15 $16.01 $16.09 $15.95 $15.98 $15.64 71,048
2021-11-12 $16.00 $16.08 $15.19 $16.03 $15.69 105,113
2021-11-11 $16.08 $16.08 $15.89 $15.91 $15.57 18,642
2021-11-10 $15.99 $16.05 $15.91 $15.95 $15.61 32,318
2021-11-09 $16.20 $16.54 $15.81 $16.05 $15.61 31,149
2021-11-08 $16.17 $16.35 $16.08 $16.34 $15.89 67,412
2021-11-05 $15.88 $16.28 $15.88 $16.03 $15.59 87,775
2021-11-04 $15.67 $15.77 $15.34 $15.64 $15.21 39,390
2021-11-03 $15.34 $16.07 $15.34 $15.78 $15.35 105,212
2021-11-02 $15.64 $15.64 $15.39 $15.47 $15.05 22,673
2021-11-01 $15.17 $15.60 $15.14 $15.54 $15.11 71,511
2021-10-29 $15.37 $15.41 $14.88 $15.15 $14.73 60,092
2021-10-28 $14.43 $14.70 $14.43 $14.64 $14.24 19,616
2021-10-27 $14.56 $14.56 $14.38 $14.43 $14.03 25,848
2021-10-26 $14.68 $14.87 $14.55 $14.59 $14.19 71,020
2021-10-25 $15.12 $15.22 $14.29 $14.61 $14.21 62,034
2021-10-22 $15.12 $15.35 $15.12 $15.19 $14.77 36,344
2021-10-21 $15.03 $15.16 $15.00 $15.10 $14.69 23,126
2021-10-20 $14.86 $15.11 $14.86 $15.04 $14.63 16,599
2021-10-19 $14.93 $14.93 $14.77 $14.87 $14.46 26,122
2021-10-18 $14.94 $15.12 $14.90 $14.95 $14.54 33,336
2021-10-15 $15.43 $15.43 $14.94 $15.03 $14.62 90,754
2021-10-14 $15.02 $15.10 $14.90 $15.08 $14.67 36,783
2021-10-13 $14.96 $14.96 $14.75 $14.81 $14.40 26,786
2021-10-12 $14.85 $15.07 $14.79 $15.01 $14.60 28,491
2021-10-11 $15.06 $15.24 $14.87 $14.93 $14.52 21,636
2021-10-08 $15.03 $15.12 $15.01 $15.08 $14.67 18,828
2021-10-07 $14.96 $15.18 $14.96 $15.12 $14.71 52,952
2021-10-06 $14.57 $14.90 $14.43 $14.89 $14.48 42,178
2021-10-05 $14.84 $14.84 $14.69 $14.72 $14.32 20,830
2021-10-04 $14.83 $14.91 $14.63 $14.72 $14.32 26,474
2021-10-01 $14.49 $15.00 $14.46 $14.90 $14.49 72,153
2021-09-30 $14.71 $14.86 $14.40 $14.46 $14.06 46,493
2021-09-29 $14.21 $14.89 $14.21 $14.76 $14.36 88,334
2021-09-28 $14.67 $14.68 $14.39 $14.66 $14.26 148,847
2021-09-27 $14.26 $14.74 $14.20 $14.60 $14.20 55,284
2021-09-24 $14.06 $14.31 $13.94 $14.27 $13.88 104,958
2021-09-23 $13.88 $14.28 $13.88 $14.17 $13.78 31,269
2021-09-22 $13.70 $13.90 $13.70 $13.84 $13.46 30,395
2021-09-21 $13.89 $14.02 $13.55 $13.69 $13.31 36,926
2021-09-20 $13.25 $14.04 $13.07 $13.88 $13.50 134,256
2021-09-17 $14.03 $14.25 $12.88 $13.01 $12.65 679,345
2021-09-16 $14.02 $14.11 $13.83 $13.95 $13.57 17,929
2021-09-15 $13.84 $14.10 $13.47 $14.03 $13.65 108,282
2021-09-14 $14.09 $14.18 $13.76 $13.86 $13.48 28,814
2021-09-13 $13.86 $14.26 $13.86 $14.10 $13.71 56,619
2021-09-10 $14.53 $14.53 $14.07 $14.18 $13.79 39,531
2021-09-09 $14.80 $14.87 $14.50 $14.50 $14.10 39,297
2021-09-08 $14.89 $14.89 $14.65 $14.77 $14.37 34,932
2021-09-07 $14.92 $15.01 $14.83 $14.85 $14.44 41,291
2021-09-03 $14.86 $14.97 $14.74 $14.95 $14.54 26,136
2021-09-02 $14.94 $15.07 $14.87 $14.98 $14.57 28,512
2021-09-01 $15.06 $15.57 $14.92 $15.00 $14.59 38,359
2021-08-31 $15.37 $15.37 $14.91 $14.99 $14.58 32,421
2021-08-30 $15.12 $15.23 $14.82 $14.90 $14.49 29,789
2021-08-27 $14.91 $15.46 $14.91 $15.38 $14.96 57,491
2021-08-26 $14.90 $15.06 $14.71 $14.81 $14.40 37,261
2021-08-25 $14.96 $15.17 $14.89 $14.91 $14.50 24,214
2021-08-24 $14.93 $15.11 $14.83 $14.99 $14.58 40,491
2021-08-23 $14.95 $15.18 $14.85 $14.98 $14.57 32,957
2021-08-20 $14.81 $15.05 $14.53 $14.85 $14.44 42,568
2021-08-19 $14.83 $15.03 $14.63 $14.88 $14.47 28,217
2021-08-18 $15.09 $15.44 $14.96 $14.96 $14.55 33,332
2021-08-17 $15.37 $15.46 $15.02 $15.15 $14.73 39,131
2021-08-16 $15.54 $15.64 $15.25 $15.47 $15.05 43,841
2021-08-13 $15.95 $15.95 $15.62 $15.65 $15.22 23,866
2021-08-12 $16.00 $16.00 $15.79 $15.93 $15.49 33,271
2021-08-11 $16.00 $16.05 $15.86 $16.05 $15.51 32,424
2021-08-10 $15.88 $16.02 $15.79 $16.02 $15.48 25,405
2021-08-09 $16.04 $16.17 $15.88 $15.89 $15.36 25,281
2021-08-06 $15.99 $16.19 $15.93 $16.04 $15.50 62,281
2021-08-05 $15.74 $15.93 $15.67 $15.93 $15.40 37,251
2021-08-04 $15.53 $15.76 $15.50 $15.64 $15.12 83,440
2021-08-03 $15.61 $15.72 $15.48 $15.65 $15.13 66,793
2021-08-02 $15.69 $15.92 $15.49 $15.57 $15.05 70,611
2021-07-30 $15.66 $15.84 $15.50 $15.55 $15.03 46,207
2021-07-29 $15.49 $15.62 $15.35 $15.57 $15.05 24,827
2021-07-28 $15.37 $15.52 $15.14 $15.44 $14.92 49,742
2021-07-27 $15.25 $15.34 $15.11 $15.30 $14.79 72,067
2021-07-26 $15.30 $15.51 $15.26 $15.31 $14.80 43,143
2021-07-23 $15.32 $15.45 $15.22 $15.29 $14.78 65,689
2021-07-22 $15.26 $15.33 $15.08 $15.24 $14.73 68,792
2021-07-21 $15.40 $15.51 $15.23 $15.26 $14.75 40,412
2021-07-20 $14.86 $15.43 $14.86 $15.11 $14.60 73,900
2021-07-19 $15.00 $15.03 $14.76 $14.84 $14.34 93,999
2021-07-16 $15.20 $15.28 $15.18 $15.20 $14.69 75,189
2021-07-15 $15.00 $15.22 $14.98 $15.10 $14.59 43,036
2021-07-14 $15.00 $15.16 $14.96 $15.04 $14.54 79,982
2021-07-13 $15.00 $15.27 $14.80 $14.95 $14.45 82,245
2021-07-12 $14.76 $15.02 $14.66 $15.01 $14.51 27,680
2021-07-09 $14.70 $14.95 $14.36 $14.85 $14.35 61,964
2021-07-08 $14.52 $14.86 $14.30 $14.52 $14.03 65,801
2021-07-07 $14.80 $14.88 $14.60 $14.75 $14.26 61,715
2021-07-06 $15.21 $15.21 $14.74 $14.87 $14.37 113,163
2021-07-02 $15.29 $15.31 $15.20 $15.23 $14.72 49,814
2021-07-01 $15.28 $15.45 $15.25 $15.34 $14.83 52,132
2021-06-30 $15.35 $15.40 $15.20 $15.26 $14.75 213,768
2021-06-29 $15.48 $15.48 $15.32 $15.33 $14.82 84,773
2021-06-28 $15.39 $15.39 $15.09 $15.37 $14.86 109,915
2021-06-25 $15.56 $15.65 $15.20 $15.21 $14.70 541,014
2021-06-24 $15.49 $15.60 $15.40 $15.52 $15.00 81,914
2021-06-23 $15.52 $15.58 $15.43 $15.45 $14.93 85,559
2021-06-22 $15.45 $15.58 $15.29 $15.57 $15.05 96,402
2021-06-21 $15.14 $15.56 $15.05 $15.45 $14.93 97,755
2021-06-18 $15.50 $15.50 $14.97 $15.10 $14.59 392,254
2021-06-17 $15.52 $15.83 $15.47 $15.52 $15.00 129,169
2021-06-16 $15.68 $15.74 $15.50 $15.70 $15.17 129,930
2021-06-15 $15.47 $15.82 $15.47 $15.65 $15.13 58,950
2021-06-14 $15.50 $15.56 $15.45 $15.54 $15.02 68,166
2021-06-11 $15.49 $15.57 $15.37 $15.50 $14.98 145,226
2021-06-10 $15.51 $15.56 $15.45 $15.51 $14.99 67,896
2021-06-09 $15.60 $15.60 $15.31 $15.50 $14.98 58,414
2021-06-08 $15.73 $15.82 $15.50 $15.69 $15.16 58,469
2021-06-07 $15.64 $15.64 $15.40 $15.51 $14.99 52,547
2021-06-04 $15.50 $15.56 $15.32 $15.51 $14.99 71,953
2021-06-03 $15.15 $15.56 $15.11 $15.50 $14.98 102,252
2021-06-02 $15.15 $15.20 $15.10 $15.17 $14.66 77,537
2021-06-01 $14.87 $15.21 $14.84 $15.17 $14.66 82,344
2021-05-28 $14.74 $14.78 $14.59 $14.73 $14.24 49,687
2021-05-27 $14.92 $15.18 $14.74 $14.74 $14.25 93,935
2021-05-26 $14.82 $14.90 $14.72 $14.78 $14.29 52,475
2021-05-25 $14.94 $15.06 $14.81 $14.84 $14.34 156,992
2021-05-24 $15.00 $15.06 $14.86 $14.92 $14.42 59,524
2021-05-21 $14.92 $15.03 $14.73 $14.93 $14.43 43,228
2021-05-20 $14.91 $14.91 $14.53 $14.71 $14.22 61,919
2021-05-19 $14.85 $15.00 $14.60 $14.90 $14.40 70,080
2021-05-18 $15.02 $15.09 $14.97 $15.00 $14.50 69,291
2021-05-17 $14.66 $15.10 $14.66 $15.01 $14.51 55,414
2021-05-14 $14.81 $15.04 $14.67 $15.00 $14.50 107,918
2021-05-13 $13.94 $14.71 $13.94 $14.59 $14.10 60,867
2021-05-12 $14.23 $14.74 $14.00 $14.07 $13.51 84,199
2021-05-11 $13.85 $14.35 $13.14 $14.14 $13.57 65,844
2021-05-10 $14.76 $14.85 $14.25 $14.29 $13.72 108,197
2021-05-07 $14.60 $14.81 $14.52 $14.66 $14.07 42,013
2021-05-06 $14.55 $14.84 $14.36 $14.75 $14.16 62,123
2021-05-05 $14.74 $14.75 $14.48 $14.56 $13.98 56,610
2021-05-04 $14.63 $14.79 $14.45 $14.51 $13.93 52,349
2021-05-03 $14.46 $14.82 $14.46 $14.65 $14.06 60,313
2021-04-30 $14.25 $14.51 $14.10 $14.35 $13.78 83,131
2021-04-29 $14.08 $14.43 $14.08 $14.25 $13.68 39,234
2021-04-28 $14.47 $14.50 $14.03 $14.08 $13.52 46,282
2021-04-27 $14.41 $14.50 $14.21 $14.37 $13.79 57,298
2021-04-26 $14.53 $14.72 $14.39 $14.41 $13.83 47,474
2021-04-23 $14.32 $14.87 $14.26 $14.51 $13.93 84,148
2021-04-22 $14.73 $14.73 $14.15 $14.20 $13.63 52,712
2021-04-21 $14.32 $14.64 $14.15 $14.61 $14.02 53,926
2021-04-20 $14.84 $14.89 $14.31 $14.32 $13.75 64,963
2021-04-19 $14.92 $15.23 $14.73 $14.90 $14.30 103,813
2021-04-16 $15.18 $15.18 $14.85 $14.96 $14.36 45,551
2021-04-15 $15.35 $15.35 $14.80 $15.00 $14.40 61,057
2021-04-14 $15.00 $15.17 $14.99 $15.03 $14.43 63,340
2021-04-13 $15.24 $15.24 $14.80 $15.03 $14.43 46,449
2021-04-12 $15.46 $15.46 $15.19 $15.37 $14.75 65,695
2021-04-09 $15.46 $15.74 $15.36 $15.55 $14.93 84,656
2021-04-08 $15.38 $15.89 $15.12 $15.36 $14.74 88,508
2021-04-07 $15.53 $15.53 $15.08 $15.39 $14.77 115,951
2021-04-06 $15.38 $15.50 $15.20 $15.43 $14.81 94,218
2021-04-05 $15.40 $15.57 $15.04 $15.50 $14.88 87,665
2021-04-01 $14.63 $15.24 $14.60 $15.06 $14.46 110,165
2021-03-31 $14.70 $15.25 $14.00 $14.54 $13.96 179,803
2021-03-30 $14.89 $15.21 $14.87 $15.09 $14.49 59,741
2021-03-29 $15.23 $15.34 $14.79 $14.82 $14.23 53,635
2021-03-26 $15.44 $15.48 $15.17 $15.44 $14.82 44,315
2021-03-25 $14.33 $15.13 $14.30 $15.04 $14.44 122,778
2021-03-24 $14.60 $15.17 $14.40 $14.40 $13.82 107,184
2021-03-23 $15.00 $15.14 $14.36 $14.45 $13.87 58,834
2021-03-22 $15.31 $15.46 $14.75 $15.01 $14.41 60,432
2021-03-19 $15.81 $15.83 $15.08 $15.46 $14.84 336,798
2021-03-18 $15.70 $16.03 $15.57 $15.68 $15.05 87,147
2021-03-17 $15.64 $15.92 $15.39 $15.59 $14.97 65,845
2021-03-16 $15.62 $15.73 $15.31 $15.56 $14.94 65,633
2021-03-15 $15.57 $15.95 $15.57 $15.73 $15.10 58,531
2021-03-12 $15.80 $16.00 $15.76 $15.97 $15.33 90,316
2021-03-11 $15.87 $15.87 $15.59 $15.80 $15.17 92,360
2021-03-10 $15.51 $15.92 $14.78 $15.77 $15.14 97,266
2021-03-09 $15.83 $15.87 $15.29 $15.51 $14.89 96,972
2021-03-08 $16.13 $16.13 $15.76 $15.93 $15.29 157,313
2021-03-05 $16.00 $16.32 $15.56 $15.75 $15.12 85,088
2021-03-04 $15.29 $15.76 $15.19 $15.68 $15.05 185,094
2021-03-03 $14.85 $15.34 $14.85 $15.13 $14.52 120,779
2021-03-02 $14.57 $14.76 $14.54 $14.76 $14.17 77,003
2021-03-01 $14.50 $14.56 $14.21 $14.54 $13.96 103,585
2021-02-26 $14.06 $14.42 $13.90 $14.20 $13.63 140,462
2021-02-25 $14.30 $14.39 $14.05 $14.25 $13.68 143,520
2021-02-24 $13.69 $14.37 $13.66 $14.22 $13.65 112,915
2021-02-23 $13.92 $13.99 $13.17 $13.46 $12.92 122,637
2021-02-22 $13.40 $13.83 $13.40 $13.67 $13.12 82,131
2021-02-19 $13.09 $13.48 $13.09 $13.39 $12.85 67,702
2021-02-18 $13.28 $13.50 $13.06 $13.06 $12.54 130,312
2021-02-17 $12.81 $12.96 $12.80 $12.92 $12.40 98,155
2021-02-16 $12.79 $13.00 $12.43 $12.91 $12.39 107,879
2021-02-12 $12.44 $12.63 $12.30 $12.63 $12.12 50,460
2021-02-11 $12.72 $12.79 $12.27 $12.52 $12.02 58,026
2021-02-10 $12.98 $13.08 $12.77 $12.81 $12.20 33,100
2021-02-09 $13.04 $13.06 $12.84 $12.99 $12.37 46,608
2021-02-08 $12.66 $13.14 $12.61 $13.04 $12.42 93,891
2021-02-05 $13.11 $13.11 $12.43 $12.73 $12.12 39,817
2021-02-04 $12.55 $12.73 $12.46 $12.62 $12.02 34,503
2021-02-03 $12.15 $12.48 $11.93 $12.42 $11.83 49,473
2021-02-02 $12.00 $12.24 $11.90 $12.18 $11.60 82,578
2021-02-01 $12.07 $12.07 $11.64 $11.90 $11.33 52,505
2021-01-29 $12.10 $12.15 $11.77 $12.07 $11.49 82,608
2021-01-28 $12.09 $12.09 $11.81 $11.99 $11.42 47,602
2021-01-27 $12.04 $12.09 $11.60 $11.93 $11.36 127,729
2021-01-26 $12.76 $12.76 $12.36 $12.40 $11.81 45,856
2021-01-25 $12.62 $12.72 $12.34 $12.58 $11.98 52,552
2021-01-22 $12.22 $12.80 $12.15 $12.78 $12.17 91,057
2021-01-21 $12.74 $12.74 $12.34 $12.34 $11.75 81,277
2021-01-20 $12.70 $12.94 $12.61 $12.74 $12.13 95,955
2021-01-19 $12.92 $14.05 $12.57 $12.73 $12.12 61,591
2021-01-15 $12.19 $12.82 $12.19 $12.70 $12.09 45,845
2021-01-14 $12.71 $13.13 $12.71 $12.95 $12.33 64,715
2021-01-13 $12.86 $12.97 $12.68 $12.86 $12.24 54,870
2021-01-12 $13.04 $13.10 $12.83 $13.05 $12.43 76,457
2021-01-11 $12.63 $12.80 $12.53 $12.73 $12.12 67,303
2021-01-08 $12.96 $12.96 $12.37 $12.71 $12.10 61,479
2021-01-07 $13.19 $13.19 $12.62 $13.04 $12.42 58,325
2021-01-06 $12.36 $13.13 $12.36 $12.98 $12.36 89,431
2021-01-05 $11.94 $12.28 $11.86 $12.08 $11.50 55,697
2021-01-04 $12.22 $12.30 $11.80 $11.97 $11.40 63,847
2020-12-31 $11.95 $12.18 $11.91 $12.11 $11.53 35,962
2020-12-30 $11.89 $12.13 $11.85 $12.00 $11.43 29,195
2020-12-29 $12.31 $12.31 $11.83 $11.89 $11.32 48,582
2020-12-28 $12.11 $12.36 $12.11 $12.29 $11.70 54,706
2020-12-24 $12.62 $12.62 $12.03 $12.11 $11.53 30,173
2020-12-23 $11.93 $12.17 $11.76 $12.14 $11.56 117,831
2020-12-22 $11.97 $12.28 $11.67 $11.78 $11.22 63,527
2020-12-21 $11.90 $11.99 $11.75 $11.89 $11.32 143,257
2020-12-18 $12.30 $12.49 $11.85 $11.90 $11.33 232,707
2020-12-17 $12.20 $12.50 $11.76 $12.09 $11.51 120,212
2020-12-16 $11.51 $11.72 $11.44 $11.65 $11.09 194,724
2020-12-15 $11.33 $11.75 $11.21 $11.56 $11.01 56,811
2020-12-14 $11.45 $11.47 $11.15 $11.29 $10.75 110,807
2020-12-11 $11.78 $11.91 $11.14 $11.23 $10.69 134,706
2020-12-10 $11.45 $11.67 $11.39 $11.65 $11.09 44,481
2020-12-09 $11.67 $11.71 $11.32 $11.63 $11.08 78,216
2020-12-08 $11.27 $11.57 $11.27 $11.53 $10.98 74,137
2020-12-07 $11.60 $11.60 $11.27 $11.38 $10.84 55,212
2020-12-04 $11.42 $11.61 $11.28 $11.59 $11.04 76,664
2020-12-03 $11.33 $11.44 $11.16 $11.21 $10.68 52,290
2020-12-02 $11.09 $11.37 $11.09 $11.34 $10.80 92,043
2020-12-01 $10.97 $11.22 $10.93 $11.05 $10.52 42,583
2020-11-30 $11.16 $11.31 $10.88 $10.94 $10.42 79,213
2020-11-27 $11.49 $11.49 $11.12 $11.37 $10.83 28,655
2020-11-25 $11.86 $11.86 $11.47 $11.54 $10.99 80,966
2020-11-24 $11.29 $12.05 $11.29 $11.98 $11.41 107,663
2020-11-23 $11.05 $11.39 $11.05 $11.27 $10.73 82,422
2020-11-20 $10.91 $11.08 $10.77 $11.02 $10.49 73,433
2020-11-19 $11.24 $11.63 $10.90 $11.09 $10.56 61,484
2020-11-18 $11.47 $11.86 $11.33 $11.33 $10.79 56,566
2020-11-17 $11.80 $12.07 $11.05 $11.47 $10.92 537,185
2020-11-16 $11.72 $11.85 $11.62 $11.82 $11.26 39,725
2020-11-13 $11.06 $11.52 $10.93 $11.39 $10.85 26,389
2020-11-12 $11.43 $11.43 $11.07 $11.12 $10.59 32,692
2020-11-11 $11.91 $12.24 $11.28 $11.45 $10.90 33,748
2020-11-10 $11.87 $12.34 $11.79 $11.89 $11.32 103,672
2020-11-09 $10.65 $11.99 $10.65 $11.71 $11.15 112,339
2020-11-06 $10.20 $10.20 $9.85 $9.94 $9.47 582,872
2020-11-05 $9.70 $10.30 $9.70 $10.23 $9.65 36,471
2020-11-04 $10.20 $10.20 $9.74 $9.81 $9.25 45,214
2020-11-03 $10.03 $10.31 $9.98 $10.26 $9.67 44,514
2020-11-02 $9.72 $9.87 $9.70 $9.81 $9.25 35,406
2020-10-30 $9.78 $9.88 $9.54 $9.66 $9.11 48,233
2020-10-29 $9.52 $9.80 $9.44 $9.77 $9.21 38,151
2020-10-28 $9.82 $10.40 $9.57 $9.59 $9.04 79,384
2020-10-27 $10.23 $10.31 $9.83 $10.01 $9.44 92,383
2020-10-26 $9.97 $10.31 $9.96 $10.22 $9.64 68,262
2020-10-23 $9.95 $10.04 $9.63 $10.01 $9.44 73,192
2020-10-22 $9.80 $9.97 $9.51 $9.90 $9.33 100,933
2020-10-21 $9.66 $9.80 $9.66 $9.72 $9.16 34,288
2020-10-20 $9.89 $9.97 $9.64 $9.71 $9.16 57,060
2020-10-19 $9.83 $9.86 $9.76 $9.79 $9.23 21,669
2020-10-16 $9.51 $9.80 $9.50 $9.79 $9.23 33,296
2020-10-15 $9.72 $9.95 $9.50 $9.55 $9.00 93,462
2020-10-14 $9.75 $9.93 $9.70 $9.83 $9.27 79,878
2020-10-13 $9.81 $9.83 $9.58 $9.80 $9.24 83,363
2020-10-12 $9.75 $9.92 $9.75 $9.91 $9.34 51,819
2020-10-09 $10.05 $10.05 $9.81 $9.91 $9.34 30,305
2020-10-08 $9.88 $9.99 $9.72 $9.96 $9.39 44,775
2020-10-07 $9.63 $9.81 $9.63 $9.77 $9.21 44,907
2020-10-06 $9.60 $9.83 $9.38 $9.50 $8.96 55,158
2020-10-05 $8.91 $9.47 $8.91 $9.47 $8.93 45,850
2020-10-02 $8.71 $9.28 $8.66 $9.23 $8.70 92,972
2020-10-01 $8.73 $8.84 $8.58 $8.80 $8.30 146,105
2020-09-30 $8.59 $8.73 $8.57 $8.68 $8.18 61,128
2020-09-29 $8.60 $8.63 $8.45 $8.57 $8.08 109,146
2020-09-28 $8.52 $8.78 $8.52 $8.63 $8.14 62,747
2020-09-25 $8.25 $8.43 $8.24 $8.41 $7.93 70,802
2020-09-24 $8.29 $8.49 $8.23 $8.27 $7.80 63,627
2020-09-23 $8.38 $8.51 $8.22 $8.25 $7.78 103,800
2020-09-22 $8.70 $8.70 $8.27 $8.40 $7.92 155,798
2020-09-21 $8.66 $8.72 $8.52 $8.67 $8.17 204,543
2020-09-18 $8.96 $8.99 $8.74 $8.91 $8.40 193,171
2020-09-17 $8.78 $8.89 $8.73 $8.89 $8.38 129,000
2020-09-16 $8.72 $8.88 $8.62 $8.88 $8.37 225,319
2020-09-15 $8.75 $8.78 $8.64 $8.69 $8.19 66,526
2020-09-14 $8.90 $8.97 $8.70 $8.71 $8.21 54,355
2020-09-11 $8.95 $8.95 $8.66 $8.84 $8.33 64,824
2020-09-10 $9.07 $9.07 $8.90 $8.96 $8.45 43,389
2020-09-09 $9.04 $9.08 $8.90 $8.98 $8.47 84,342
2020-09-08 $9.00 $9.16 $8.78 $8.97 $8.46 53,892
2020-09-04 $9.05 $9.07 $8.64 $9.04 $8.52 78,246
2020-09-03 $8.55 $8.97 $8.55 $8.81 $8.31 63,180
2020-09-02 $8.57 $8.62 $8.48 $8.60 $8.11 44,314
2020-09-01 $8.59 $8.61 $8.47 $8.61 $8.12 79,650
2020-08-31 $8.97 $8.99 $8.48 $8.55 $8.06 87,485
2020-08-28 $8.77 $8.87 $8.48 $8.87 $8.36 51,215
2020-08-27 $8.51 $8.73 $8.51 $8.66 $8.17 69,184
2020-08-26 $8.75 $8.75 $8.47 $8.57 $8.08 91,937
2020-08-25 $8.88 $8.97 $8.67 $8.77 $8.27 36,701
2020-08-24 $8.51 $8.89 $8.47 $8.88 $8.37 56,061
2020-08-21 $8.57 $8.61 $8.33 $8.39 $7.91 153,229
2020-08-20 $8.57 $8.66 $8.57 $8.62 $8.13 40,913
2020-08-19 $8.79 $8.83 $8.63 $8.70 $8.20 49,818
2020-08-18 $8.96 $8.98 $8.65 $8.68 $8.18 34,363
2020-08-17 $9.02 $9.02 $8.88 $8.96 $8.45 53,699
2020-08-14 $8.86 $9.15 $8.86 $9.13 $8.61 47,361
2020-08-13 $9.12 $9.22 $8.89 $8.96 $8.45 46,670
2020-08-12 $9.54 $9.54 $9.07 $9.25 $8.72 51,165
2020-08-11 $9.27 $9.54 $9.25 $9.32 $8.79 85,213
2020-08-10 $9.05 $9.31 $9.05 $9.14 $8.62 95,326
2020-08-07 $8.66 $9.09 $8.54 $9.04 $8.52 45,928
2020-08-06 $8.53 $8.78 $8.50 $8.73 $8.14 77,921
2020-08-05 $8.49 $8.59 $8.39 $8.58 $8.00 64,834
2020-08-04 $8.44 $8.49 $8.28 $8.36 $7.80 66,223
2020-08-03 $8.49 $8.58 $8.35 $8.48 $7.91 62,411
2020-07-31 $8.40 $8.48 $8.25 $8.42 $7.85 97,971
2020-07-30 $8.29 $8.57 $8.22 $8.51 $7.94 47,490
2020-07-29 $8.64 $8.86 $8.02 $8.53 $7.95 294,942
2020-07-28 $8.56 $8.79 $8.19 $8.25 $7.69 95,523
2020-07-27 $8.76 $8.91 $8.39 $8.47 $7.90 56,795
2020-07-24 $9.15 $9.15 $8.81 $8.82 $8.22 42,399
2020-07-23 $8.71 $9.19 $8.71 $9.15 $8.53 85,336
2020-07-22 $8.90 $8.93 $8.67 $8.79 $8.20 81,271
2020-07-21 $8.65 $9.00 $8.65 $8.88 $8.28 58,753
2020-07-20 $8.72 $8.80 $8.50 $8.52 $7.95 40,698
2020-07-17 $9.24 $9.24 $8.80 $8.80 $8.21 59,210
2020-07-16 $9.28 $9.41 $9.09 $9.19 $8.57 34,495
2020-07-15 $9.20 $9.39 $9.07 $9.30 $8.67 55,578
2020-07-14 $8.99 $9.06 $8.71 $8.86 $8.26 85,200
2020-07-13 $8.93 $9.11 $8.66 $8.97 $8.36 123,791
2020-07-10 $8.25 $8.79 $8.24 $8.77 $8.18 268,513
2020-07-09 $8.59 $8.75 $8.13 $8.28 $7.72 104,430
2020-07-08 $8.65 $8.85 $8.32 $8.64 $8.06 155,182
2020-07-07 $8.86 $8.94 $8.61 $8.69 $8.10 138,048
2020-07-06 $9.20 $9.35 $8.95 $9.03 $8.42 83,071
2020-07-02 $9.36 $9.39 $8.94 $8.98 $8.37 68,697
2020-07-01 $9.69 $9.69 $8.89 $9.06 $8.45 81,706
2020-06-30 $9.32 $9.71 $9.28 $9.69 $9.04 74,774
2020-06-29 $9.01 $9.45 $8.94 $9.44 $8.80 69,777
2020-06-26 $9.18 $9.18 $8.79 $8.81 $8.22 222,659
2020-06-25 $9.05 $9.41 $9.00 $9.41 $8.78 54,905
2020-06-24 $9.38 $9.38 $9.06 $9.11 $8.50 77,768
2020-06-23 $9.88 $9.88 $9.50 $9.58 $8.93 28,822
2020-06-22 $9.45 $9.70 $9.35 $9.69 $9.04 80,751
2020-06-19 $9.77 $9.87 $9.45 $9.69 $9.04 119,186
2020-06-18 $9.47 $9.77 $9.43 $9.66 $9.01 37,786
2020-06-17 $10.19 $10.19 $9.61 $9.62 $8.97 81,728
2020-06-16 $10.21 $10.37 $9.96 $10.16 $9.47 70,440
2020-06-15 $9.10 $9.93 $8.54 $9.73 $9.07 92,380
2020-06-12 $9.54 $9.89 $9.19 $9.57 $8.92 77,669
2020-06-11 $9.70 $9.92 $9.05 $9.06 $8.45 95,340
2020-06-10 $11.37 $11.37 $10.35 $10.36 $9.66 68,249
2020-06-09 $11.74 $11.74 $11.32 $11.48 $10.71 139,245
2020-06-08 $11.92 $11.99 $11.36 $11.73 $10.94 125,009
2020-06-05 $11.46 $11.84 $11.26 $11.54 $10.76 90,843
2020-06-04 $10.46 $10.70 $10.31 $10.70 $9.98 68,976
2020-06-03 $10.26 $10.79 $10.20 $10.55 $9.84 69,950
2020-06-02 $9.90 $10.03 $9.58 $9.95 $9.28 76,396
2020-06-01 $10.17 $10.18 $9.78 $9.79 $9.13 88,052
2020-05-29 $10.37 $10.57 $9.97 $10.06 $9.38 106,515
2020-05-28 $11.00 $11.05 $10.42 $10.47 $9.76 141,038
2020-05-27 $9.99 $11.04 $9.99 $10.99 $10.25 125,261
2020-05-26 $10.07 $10.43 $9.57 $10.08 $9.40 147,690
2020-05-22 $9.96 $10.22 $9.48 $9.49 $8.85 119,288
2020-05-21 $9.71 $9.99 $9.70 $9.85 $9.19 121,131
2020-05-20 $9.42 $9.78 $9.42 $9.71 $9.05 93,256
2020-05-19 $9.49 $9.60 $9.04 $9.15 $8.53 88,531
2020-05-18 $8.67 $9.69 $8.67 $9.57 $8.92 111,927
2020-05-15 $8.19 $8.50 $7.90 $8.47 $7.90 88,838
2020-05-14 $8.01 $8.26 $7.58 $8.14 $7.59 82,259
2020-05-13 $8.62 $8.82 $8.03 $8.26 $7.70 68,543
2020-05-12 $9.45 $9.45 $8.69 $8.74 $8.15 84,084
2020-05-11 $9.67 $9.73 $9.18 $9.26 $8.64 100,900
2020-05-08 $9.51 $10.01 $9.48 $9.94 $9.27 118,784
2020-05-07 $9.41 $9.51 $9.21 $9.36 $8.64 95,773
2020-05-06 $9.56 $9.73 $9.22 $9.25 $8.54 73,978
2020-05-05 $10.19 $10.19 $9.48 $9.54 $8.81 88,525
2020-05-04 $9.91 $10.14 $9.60 $9.88 $9.12 63,485
2020-05-01 $9.77 $10.20 $9.69 $10.10 $9.32 174,671
2020-04-30 $10.50 $10.59 $9.90 $10.07 $9.30 99,966
2020-04-29 $10.57 $11.06 $10.16 $10.97 $10.13 206,125
2020-04-28 $10.19 $10.36 $9.80 $10.07 $9.30 86,209
2020-04-27 $9.19 $9.83 $9.19 $9.78 $9.03 102,705
2020-04-24 $8.97 $9.07 $8.67 $9.00 $8.31 47,995
2020-04-23 $8.83 $9.17 $8.74 $9.04 $8.35 58,950
2020-04-22 $9.40 $9.54 $8.77 $8.82 $8.14 85,749
2020-04-21 $8.97 $9.37 $8.89 $9.27 $8.56 104,266
2020-04-20 $9.10 $9.46 $8.90 $9.35 $8.63 120,461
2020-04-17 $8.78 $9.41 $8.74 $9.36 $8.64 124,349
2020-04-16 $8.51 $9.31 $7.94 $8.58 $7.92 132,459
2020-04-15 $9.16 $9.48 $8.52 $8.57 $7.91 95,891
2020-04-14 $10.50 $10.50 $9.29 $9.66 $8.92 68,325
2020-04-13 $10.34 $10.34 $9.89 $10.06 $9.29 53,969
2020-04-09 $9.52 $10.61 $9.40 $10.45 $9.65 89,797
2020-04-08 $9.21 $10.13 $8.84 $9.36 $8.64 99,405
2020-04-07 $9.08 $9.29 $8.68 $8.88 $8.20 101,715
2020-04-06 $8.71 $8.96 $8.65 $8.78 $8.11 69,924
2020-04-03 $8.81 $9.13 $8.15 $8.30 $7.66 53,398
2020-04-02 $8.96 $9.39 $8.57 $8.98 $8.29 71,667
2020-04-01 $9.16 $9.42 $8.84 $9.04 $8.35 79,306
2020-03-31 $9.68 $9.98 $8.70 $9.84 $9.08 80,315
2020-03-30 $9.78 $9.88 $9.29 $9.76 $9.01 59,953
2020-03-27 $9.86 $9.96 $9.50 $9.70 $8.96 93,928
2020-03-26 $9.56 $10.19 $9.37 $10.18 $9.40 92,082
2020-03-25 $9.29 $9.80 $8.82 $9.31 $8.60 108,016
2020-03-24 $8.90 $9.32 $8.72 $9.30 $8.59 84,974
2020-03-23 $8.77 $8.90 $7.96 $8.47 $7.82 98,411
2020-03-20 $9.22 $9.42 $8.50 $8.57 $7.91 125,148
2020-03-19 $7.89 $9.92 $7.89 $9.28 $8.57 92,576
2020-03-18 $10.06 $10.22 $7.88 $7.88 $7.28 88,489
2020-03-17 $9.73 $10.40 $9.33 $10.38 $9.58 117,154
2020-03-16 $10.11 $10.25 $9.51 $9.58 $8.84 105,061
2020-03-13 $10.96 $11.57 $10.55 $11.54 $10.65 146,634
2020-03-12 $11.08 $11.64 $10.40 $10.43 $9.63 127,883
2020-03-11 $11.90 $12.20 $11.53 $11.58 $10.69 142,772
2020-03-10 $12.16 $12.86 $11.87 $12.20 $11.26 88,500
2020-03-09 $13.06 $13.06 $11.84 $11.88 $10.97 89,194
2020-03-06 $13.77 $13.98 $13.37 $13.67 $12.62 129,434
2020-03-05 $14.31 $14.32 $13.88 $14.07 $12.99 68,748
2020-03-04 $14.65 $14.65 $14.25 $14.51 $13.40 45,827
2020-03-03 $14.68 $14.76 $14.30 $14.44 $13.33 74,908
2020-03-02 $14.21 $14.89 $14.09 $14.72 $13.59 57,828
2020-02-28 $14.61 $14.84 $13.91 $14.19 $13.10 182,811
2020-02-27 $15.15 $15.49 $14.95 $14.95 $13.80 134,131
2020-02-26 $15.25 $15.32 $15.07 $15.27 $14.10 140,351
2020-02-25 $15.26 $15.29 $14.99 $15.08 $13.92 212,595
2020-02-24 $14.97 $15.23 $14.91 $15.16 $14.00 259,478
2020-02-21 $15.30 $15.35 $15.19 $15.25 $14.08 128,346
2020-02-20 $15.75 $15.75 $15.00 $15.28 $14.11 208,325
2020-02-19 $15.82 $15.97 $15.82 $15.85 $14.63 35,038
2020-02-18 $15.93 $15.93 $15.67 $15.77 $14.56 30,943
2020-02-14 $16.15 $16.37 $15.89 $15.93 $14.71 26,879
2020-02-13 $15.94 $16.19 $15.94 $16.14 $14.90 29,850
2020-02-12 $16.09 $16.41 $15.95 $16.10 $14.77 46,028
2020-02-11 $15.98 $16.17 $15.90 $16.00 $14.68 43,339
2020-02-10 $15.87 $15.97 $15.83 $15.91 $14.60 26,410
2020-02-07 $16.05 $16.26 $15.89 $15.91 $14.60 33,487
2020-02-06 $16.10 $16.18 $15.99 $16.09 $14.76 56,875
2020-02-05 $15.80 $16.08 $15.72 $16.07 $14.75 30,844
2020-02-04 $15.89 $15.98 $15.72 $15.75 $14.45 28,722
2020-02-03 $15.67 $15.83 $15.57 $15.68 $14.39 56,170
2020-01-31 $15.24 $15.61 $15.08 $15.53 $14.25 95,899
2020-01-30 $15.01 $15.23 $15.00 $15.23 $13.97 63,697
2020-01-29 $15.31 $15.31 $15.02 $15.10 $13.86 58,289
2020-01-28 $15.36 $15.39 $15.22 $15.34 $14.08 60,253
2020-01-27 $15.23 $15.38 $15.06 $15.27 $14.01 50,059
2020-01-24 $15.63 $15.63 $15.40 $15.40 $14.13 53,061
2020-01-23 $15.42 $15.66 $15.40 $15.57 $14.29 59,297
2020-01-22 $15.57 $15.59 $15.38 $15.51 $14.23 36,022
2020-01-21 $15.73 $15.73 $15.48 $15.56 $14.28 39,680
2020-01-17 $15.90 $15.92 $15.75 $15.81 $14.51 51,429
2020-01-16 $15.76 $15.89 $15.60 $15.82 $14.52 82,168
2020-01-15 $15.73 $16.09 $15.56 $15.68 $14.39 35,509
2020-01-14 $15.86 $15.89 $15.73 $15.77 $14.47 66,242
2020-01-13 $15.85 $15.95 $15.82 $15.91 $14.60 31,457
2020-01-10 $15.94 $15.99 $15.80 $15.89 $14.58 36,749
2020-01-09 $16.02 $16.18 $15.93 $15.98 $14.66 30,213
2020-01-08 $16.01 $16.10 $15.85 $16.03 $14.71 38,026
2020-01-07 $16.11 $16.15 $15.88 $16.00 $14.68 47,162
2020-01-06 $16.06 $16.34 $16.06 $16.19 $14.86 38,203
2020-01-03 $16.10 $16.36 $16.08 $16.25 $14.91 35,565
2020-01-02 $16.40 $16.40 $16.13 $16.24 $14.90 34,567
2019-12-31 $16.64 $16.73 $16.33 $16.35 $15.00 30,373
2019-12-30 $16.38 $16.43 $16.27 $16.35 $15.00 32,950
2019-12-27 $16.47 $16.47 $16.34 $16.39 $15.04 48,511
2019-12-26 $16.45 $16.49 $16.39 $16.40 $15.05 21,839
2019-12-24 $16.54 $16.55 $16.49 $16.50 $15.14 11,003
2019-12-23 $16.72 $16.72 $16.57 $16.58 $15.21 47,439
2019-12-20 $16.74 $16.75 $16.62 $16.71 $15.33 120,800
2019-12-19 $16.74 $16.81 $16.68 $16.72 $15.34 55,242
2019-12-18 $16.63 $16.85 $16.63 $16.71 $15.33 41,391
2019-12-17 $16.61 $16.71 $16.61 $16.69 $15.31 45,565
2019-12-16 $16.50 $16.70 $16.50 $16.61 $15.24 81,421
2019-12-13 $16.40 $16.49 $16.26 $16.46 $15.10 84,132
2019-12-12 $16.24 $16.41 $16.22 $16.40 $15.05 127,214
2019-12-11 $16.17 $16.25 $16.10 $16.23 $14.89 104,882
2019-12-10 $16.17 $16.20 $16.14 $16.14 $14.81 60,368
2019-12-09 $16.16 $16.25 $16.09 $16.18 $14.85 61,291
2019-12-06 $16.12 $16.23 $16.10 $16.18 $14.85 80,430
2019-12-05 $15.96 $16.08 $15.92 $16.03 $14.71 151,261
2019-12-04 $15.74 $16.02 $15.74 $15.98 $14.66 149,819
2019-12-03 $15.76 $15.79 $15.48 $15.68 $14.39 51,711
2019-12-02 $15.96 $15.99 $15.82 $15.86 $14.55 40,068
2019-11-29 $15.87 $15.97 $15.87 $15.93 $14.62 19,108
2019-11-27 $15.87 $15.96 $15.82 $15.91 $14.60 30,958
2019-11-26 $15.80 $15.94 $15.65 $15.78 $14.48 47,797
2019-11-25 $15.62 $15.97 $15.62 $15.87 $14.56 78,684
2019-11-22 $15.65 $15.67 $15.46 $15.65 $14.36 56,438
2019-11-21 $15.80 $15.80 $15.47 $15.55 $14.27 219,321
2019-11-20 $15.84 $16.01 $15.75 $15.75 $14.45 85,883
2019-11-19 $16.00 $16.00 $15.86 $15.90 $14.59 52,668
2019-11-18 $15.83 $16.01 $15.75 $15.92 $14.61 57,831
2019-11-15 $15.89 $16.03 $15.77 $15.86 $14.55 34,565
2019-11-14 $15.76 $15.92 $15.74 $15.79 $14.49 31,625
2019-11-13 $15.73 $15.84 $15.72 $15.81 $14.51 32,677
2019-11-12 $16.04 $16.05 $15.86 $15.87 $14.56 63,494
2019-11-11 $15.84 $16.05 $15.84 $15.95 $14.64 209,602
2019-11-08 $15.85 $15.92 $15.79 $15.85 $14.54 51,146
2019-11-07 $15.85 $16.00 $15.80 $15.86 $14.55 158,655
2019-11-06 $15.79 $15.90 $15.79 $15.84 $14.45 43,512
2019-11-05 $15.94 $16.04 $15.66 $15.95 $14.55 36,506
2019-11-04 $15.84 $15.99 $15.80 $15.86 $14.47 50,593
2019-11-01 $15.81 $16.05 $15.79 $15.83 $14.44 36,838
2019-10-31 $15.77 $15.98 $15.53 $15.84 $14.45 53,309
2019-10-30 $15.61 $15.98 $15.55 $15.81 $14.42 119,615
2019-10-29 $15.39 $15.71 $15.39 $15.60 $14.23 67,105
2019-10-28 $15.51 $15.77 $15.45 $15.49 $14.13 25,085
2019-10-25 $15.44 $15.71 $15.34 $15.52 $14.16 27,782
2019-10-24 $15.33 $15.38 $15.30 $15.38 $14.03 26,862
2019-10-23 $15.46 $15.53 $15.40 $15.51 $14.15 30,619
2019-10-22 $15.50 $15.70 $15.48 $15.55 $14.19 29,298
2019-10-21 $15.40 $15.65 $15.40 $15.56 $14.20 88,193
2019-10-18 $15.26 $15.43 $15.26 $15.39 $14.04 31,552
2019-10-17 $15.36 $15.38 $15.21 $15.37 $14.02 23,763
2019-10-16 $15.32 $15.50 $15.23 $15.30 $13.96 19,659
2019-10-15 $15.20 $15.50 $15.12 $15.40 $14.05 42,410
2019-10-14 $15.08 $15.23 $15.02 $15.22 $13.89 26,875
2019-10-11 $15.07 $15.30 $15.07 $15.21 $13.88 42,600
2019-10-10 $15.00 $15.14 $14.86 $15.00 $13.69 47,778
2019-10-09 $15.12 $15.12 $14.95 $15.00 $13.69 20,184
2019-10-08 $15.00 $15.07 $14.85 $14.99 $13.68 47,691
2019-10-07 $14.99 $15.20 $14.99 $15.09 $13.77 27,134
2019-10-04 $15.07 $15.15 $14.95 $15.14 $13.81 28,113
2019-10-03 $15.09 $15.13 $14.85 $15.08 $13.76 25,625
2019-10-02 $14.99 $15.18 $14.81 $15.13 $13.80 64,154
2019-10-01 $15.47 $15.60 $15.01 $15.07 $13.75 34,705
2019-09-30 $15.49 $15.49 $15.34 $15.39 $14.04 46,263
2019-09-27 $15.39 $15.49 $15.32 $15.37 $14.02 39,010
2019-09-26 $15.48 $15.50 $15.30 $15.32 $13.98 33,164
2019-09-25 $15.14 $15.53 $15.12 $15.48 $14.12 65,681
2019-09-24 $15.43 $15.43 $15.25 $15.25 $13.91 49,344
2019-09-23 $15.51 $15.59 $15.36 $15.48 $14.12 29,512
2019-09-20 $15.36 $15.93 $15.25 $15.57 $14.21 151,434
2019-09-19 $15.64 $15.78 $15.42 $15.45 $14.10 40,706
2019-09-18 $15.60 $15.75 $15.41 $15.59 $14.22 53,886
2019-09-17 $15.55 $15.65 $15.30 $15.57 $14.21 49,732
2019-09-16 $15.77 $16.00 $15.67 $15.71 $14.33 34,842
2019-09-13 $15.75 $15.98 $15.67 $15.83 $14.44 32,798
2019-09-12 $15.50 $15.72 $15.39 $15.64 $14.27 54,158
2019-09-11 $15.41 $15.55 $15.11 $15.55 $14.19 54,013
2019-09-10 $15.08 $15.44 $15.01 $15.36 $14.01 41,341
2019-09-09 $14.79 $15.25 $14.79 $15.16 $13.83 37,629
2019-09-06 $14.52 $14.77 $14.52 $14.71 $13.42 37,570
2019-09-05 $14.68 $14.97 $14.56 $14.57 $13.29 45,203
2019-09-04 $14.48 $14.49 $14.40 $14.43 $13.17 24,105
2019-09-03 $14.51 $14.57 $14.22 $14.36 $13.10 34,254
2019-08-30 $14.69 $14.69 $14.53 $14.62 $13.34 20,487
2019-08-29 $14.53 $14.72 $14.53 $14.62 $13.34 20,556
2019-08-28 $14.39 $14.68 $14.39 $14.43 $13.17 37,835
2019-08-27 $14.73 $14.73 $14.28 $14.51 $13.24 65,511
2019-08-26 $14.37 $14.61 $14.25 $14.61 $13.33 28,640
2019-08-23 $14.87 $14.87 $14.27 $14.28 $13.03 41,068
2019-08-22 $15.01 $15.01 $14.80 $14.86 $13.56 34,226
2019-08-21 $15.00 $15.08 $14.93 $15.04 $13.72 30,259
2019-08-20 $14.93 $14.99 $14.90 $14.94 $13.63 28,104
2019-08-19 $14.97 $15.04 $14.92 $14.99 $13.68 30,522
2019-08-16 $14.48 $14.83 $14.48 $14.81 $13.51 40,239
2019-08-15 $14.84 $14.84 $14.35 $14.42 $13.16 31,151
2019-08-14 $14.89 $14.92 $14.63 $14.69 $13.40 40,077
2019-08-13 $15.07 $15.25 $15.00 $15.14 $13.81 26,034
2019-08-12 $14.94 $15.69 $14.86 $15.08 $13.76 36,604
2019-08-09 $15.05 $15.10 $14.96 $15.00 $13.69 46,139
2019-08-08 $15.10 $15.27 $14.93 $15.20 $13.79 56,297
2019-08-07 $14.79 $15.05 $14.79 $15.00 $13.60 42,500
2019-08-06 $14.91 $15.25 $14.88 $15.04 $13.64 57,864
2019-08-05 $15.15 $15.20 $14.77 $14.90 $13.51 38,665
2019-08-02 $15.49 $15.49 $15.25 $15.38 $13.95 65,159
2019-08-01 $15.84 $16.02 $15.49 $15.50 $14.06 111,721
2019-07-31 $15.88 $16.12 $15.88 $15.92 $14.44 62,094
2019-07-30 $15.59 $16.00 $15.22 $15.88 $14.40 44,967
2019-07-29 $15.91 $16.07 $15.69 $15.77 $14.30 36,714
2019-07-26 $15.49 $16.11 $15.17 $15.98 $14.49 53,166
2019-07-25 $15.54 $15.54 $15.34 $15.34 $13.91 13,069
2019-07-24 $15.22 $15.66 $15.22 $15.62 $14.17 35,839
2019-07-23 $15.08 $15.20 $14.95 $15.20 $13.79 17,389
2019-07-22 $15.01 $15.07 $14.93 $15.07 $13.67 27,448
2019-07-19 $15.08 $15.16 $15.03 $15.08 $13.68 22,591
2019-07-18 $15.17 $15.26 $15.13 $15.18 $13.77 14,699
2019-07-17 $15.11 $15.18 $14.98 $15.13 $13.72 42,500
2019-07-16 $15.12 $15.27 $15.10 $15.13 $13.72 26,461
2019-07-15 $15.36 $15.36 $15.12 $15.19 $13.78 23,464
2019-07-12 $15.22 $15.43 $15.16 $15.35 $13.92 40,145
2019-07-11 $15.19 $15.25 $15.08 $15.25 $13.83 21,977
2019-07-10 $15.23 $15.29 $15.15 $15.18 $13.77 31,742
2019-07-09 $15.22 $15.33 $15.12 $15.21 $13.79 26,774
2019-07-08 $15.36 $15.48 $15.22 $15.25 $13.83 34,625
2019-07-05 $15.42 $15.54 $15.42 $15.49 $14.05 24,762
2019-07-03 $15.43 $15.59 $15.39 $15.42 $13.99 100,995
2019-07-02 $15.39 $15.47 $15.32 $15.40 $13.97 46,799
2019-07-01 $15.37 $15.56 $15.34 $15.40 $13.97 66,213
2019-06-28 $15.01 $15.48 $14.66 $15.31 $13.89 236,987
2019-06-27 $14.81 $15.02 $14.77 $15.01 $13.61 64,224
2019-06-26 $14.61 $14.94 $14.61 $14.85 $13.47 42,608
2019-06-25 $14.34 $14.70 $14.26 $14.58 $13.22 184,155
2019-06-24 $14.49 $14.60 $14.33 $14.35 $13.01 53,895
2019-06-21 $14.59 $14.77 $14.55 $14.55 $13.20 82,936
2019-06-20 $14.59 $14.77 $14.24 $14.72 $13.35 50,840
2019-06-19 $14.67 $14.68 $14.42 $14.47 $13.12 72,419
2019-06-18 $14.51 $14.75 $14.50 $14.65 $13.29 30,702
2019-06-17 $14.44 $14.54 $14.40 $14.48 $13.13 39,988
2019-06-14 $14.34 $14.45 $14.30 $14.39 $13.05 51,717
2019-06-13 $14.26 $14.37 $14.21 $14.34 $13.01 46,817
2019-06-12 $14.29 $14.29 $14.20 $14.20 $12.88 19,096
2019-06-11 $14.30 $14.31 $14.20 $14.27 $12.94 49,558
2019-06-10 $14.25 $14.41 $14.20 $14.24 $12.91 39,714
2019-06-07 $14.26 $14.29 $14.14 $14.21 $12.89 19,820
2019-06-06 $14.24 $14.30 $14.04 $14.25 $12.92 22,902
2019-06-05 $14.29 $14.34 $14.16 $14.24 $12.91 41,107
2019-06-04 $14.23 $14.33 $14.14 $14.32 $12.99 28,054
2019-06-03 $13.79 $14.04 $13.69 $14.02 $12.72 52,964
2019-05-31 $13.85 $13.98 $13.77 $13.81 $12.52 29,155
2019-05-30 $14.30 $14.32 $13.93 $14.05 $12.74 31,121
2019-05-29 $14.24 $14.26 $14.14 $14.22 $12.90 39,966
2019-05-28 $14.50 $14.50 $14.30 $14.32 $12.99 35,419
2019-05-24 $14.47 $14.75 $14.40 $14.52 $13.17 15,329
2019-05-23 $14.64 $14.64 $14.29 $14.37 $13.03 31,040
2019-05-22 $14.75 $14.80 $14.55 $14.76 $13.39 30,974
2019-05-21 $14.63 $14.87 $14.63 $14.85 $13.47 50,347
2019-05-20 $14.46 $14.67 $14.36 $14.59 $13.23 51,645
2019-05-17 $14.60 $14.79 $14.53 $14.53 $13.18 43,053
2019-05-16 $14.63 $14.83 $14.61 $14.71 $13.34 67,453
2019-05-15 $14.77 $14.78 $14.59 $14.67 $13.30 44,843
2019-05-14 $14.72 $14.86 $14.65 $14.76 $13.39 29,873
2019-05-13 $14.74 $14.77 $14.60 $14.64 $13.28 52,242
2019-05-10 $14.77 $14.93 $14.66 $14.89 $13.50 33,849
2019-05-09 $14.66 $14.90 $14.43 $14.86 $13.40 60,012
2019-05-08 $14.84 $14.96 $14.64 $14.74 $13.29 39,999
2019-05-07 $15.26 $15.26 $14.79 $14.81 $13.35 43,455
2019-05-06 $15.28 $15.46 $15.24 $15.26 $13.76 39,689
2019-05-03 $15.10 $15.45 $15.10 $15.40 $13.88 25,521
2019-05-02 $15.08 $15.14 $14.97 $15.03 $13.55 22,711
2019-05-01 $14.93 $15.02 $14.80 $14.92 $13.45 59,454
2019-04-30 $15.01 $15.22 $14.82 $14.92 $13.45 44,929
2019-04-29 $15.35 $15.48 $14.86 $15.02 $13.54 67,409
2019-04-26 $15.52 $15.59 $15.35 $15.46 $13.94 25,363
2019-04-25 $15.17 $15.58 $15.09 $15.52 $13.99 111,171
2019-04-24 $15.11 $15.31 $15.09 $15.25 $13.75 22,790
2019-04-23 $15.08 $15.19 $14.97 $15.11 $13.62 110,152
2019-04-22 $15.02 $15.21 $14.89 $15.05 $13.57 31,053
2019-04-18 $15.14 $15.24 $15.04 $15.07 $13.59 29,978
2019-04-17 $15.30 $15.31 $15.17 $15.19 $13.69 15,637
2019-04-16 $15.10 $15.28 $15.01 $15.25 $13.75 30,856
2019-04-15 $15.16 $15.45 $14.96 $15.07 $13.59 55,693
2019-04-12 $15.10 $15.20 $15.01 $15.16 $13.67 42,631
2019-04-11 $15.05 $15.15 $14.97 $15.01 $13.53 30,238
2019-04-10 $14.85 $15.07 $14.82 $15.04 $13.56 17,800
2019-04-09 $15.02 $15.07 $14.83 $14.84 $13.38 30,202
2019-04-08 $15.18 $15.20 $15.05 $15.07 $13.59 28,877
2019-04-05 $15.10 $15.20 $14.86 $15.19 $13.69 26,229
2019-04-04 $14.76 $15.10 $14.76 $15.10 $13.61 29,069
2019-04-03 $14.80 $14.96 $14.72 $14.76 $13.31 67,793
2019-04-02 $14.80 $14.91 $14.68 $14.72 $13.27 58,482
2019-04-01 $14.95 $14.95 $14.73 $14.85 $13.39 46,482
2019-03-29 $14.70 $14.79 $14.50 $14.65 $13.21 54,842
2019-03-28 $14.72 $14.83 $14.53 $14.82 $13.36 18,326
2019-03-27 $14.41 $14.66 $14.33 $14.64 $13.20 42,221
2019-03-26 $14.30 $14.52 $14.30 $14.41 $12.99 100,521
2019-03-25 $14.64 $14.64 $14.19 $14.26 $12.86 53,189
2019-03-22 $14.93 $15.25 $14.35 $14.35 $12.94 65,906
2019-03-21 $15.12 $15.36 $15.00 $15.00 $13.52 33,541
2019-03-20 $15.37 $15.47 $15.15 $15.18 $13.68 25,413
2019-03-19 $15.76 $15.76 $15.35 $15.37 $13.86 16,041
2019-03-18 $15.67 $15.90 $15.65 $15.75 $14.20 24,766
2019-03-15 $15.65 $15.84 $15.64 $15.67 $14.13 93,227
2019-03-14 $15.63 $15.71 $15.59 $15.62 $14.08 21,714
2019-03-13 $15.62 $15.81 $15.60 $15.64 $14.10 26,865
2019-03-12 $15.75 $15.89 $15.53 $15.66 $14.12 38,170
2019-03-11 $15.40 $15.80 $15.26 $15.76 $14.21 44,075
2019-03-08 $15.12 $15.43 $15.12 $15.40 $13.88 48,501
2019-03-07 $15.25 $15.41 $15.10 $15.15 $13.66 75,985
2019-03-06 $15.81 $15.83 $15.37 $15.39 $13.87 47,330
2019-03-05 $15.86 $15.95 $15.71 $15.79 $14.23 17,998
2019-03-04 $16.00 $16.07 $15.84 $15.86 $14.30 28,866
2019-03-01 $15.92 $16.00 $15.73 $16.00 $14.42 37,875
2019-02-28 $15.97 $15.97 $15.85 $15.85 $14.29 23,648
2019-02-27 $15.87 $16.08 $15.87 $15.95 $14.38 49,586
2019-02-26 $16.02 $16.14 $15.88 $15.88 $14.32 47,785
2019-02-25 $16.20 $16.27 $15.99 $16.01 $14.43 57,642
2019-02-22 $16.12 $16.19 $16.06 $16.18 $14.59 36,768
2019-02-21 $16.13 $16.17 $15.94 $16.12 $14.53 35,013
2019-02-20 $16.06 $16.17 $15.96 $16.09 $14.51 38,784
2019-02-19 $16.08 $16.22 $15.99 $16.02 $14.44 108,138
2019-02-15 $15.71 $16.14 $15.65 $16.13 $14.54 85,853
2019-02-14 $15.52 $15.74 $15.41 $15.64 $14.10 50,007
2019-02-13 $15.31 $15.62 $15.31 $15.55 $14.02 51,319
2019-02-12 $15.28 $15.48 $15.23 $15.30 $13.79 64,854
2019-02-11 $15.30 $15.31 $15.16 $15.30 $13.79 54,736
2019-02-08 $15.29 $15.33 $15.07 $15.29 $13.78 68,106
2019-02-07 $15.46 $15.55 $15.33 $15.36 $13.77 68,567
2019-02-06 $15.40 $15.48 $15.31 $15.44 $13.84 47,802
2019-02-05 $15.72 $15.75 $15.40 $15.41 $13.81 81,204
2019-02-04 $15.54 $15.94 $15.42 $15.73 $14.10 83,131
2019-02-01 $15.11 $15.48 $14.88 $15.47 $13.86 126,754
2019-01-31 $14.80 $15.20 $14.60 $15.08 $13.51 168,900
2019-01-30 $15.11 $15.20 $14.79 $14.80 $13.26 76,954
2019-01-29 $14.57 $15.19 $14.57 $15.12 $13.55 115,286
2019-01-28 $14.33 $14.87 $14.33 $14.58 $13.07 138,494
2019-01-25 $14.01 $14.49 $14.01 $14.37 $12.88 78,078
2019-01-24 $14.07 $14.40 $14.04 $14.15 $12.68 50,855
2019-01-23 $14.42 $14.42 $14.09 $14.09 $12.63 30,063
2019-01-22 $14.49 $14.64 $14.22 $14.25 $12.77 47,626
2019-01-18 $14.40 $14.66 $14.39 $14.49 $12.99 67,292
2019-01-17 $14.44 $14.59 $14.23 $14.40 $12.91 176,381
2019-01-16 $14.50 $14.60 $14.39 $14.44 $12.94 44,954
2019-01-15 $14.43 $14.51 $14.23 $14.37 $12.88 55,909
2019-01-14 $14.23 $14.60 $14.08 $14.44 $12.94 65,666
2019-01-11 $13.98 $14.35 $13.91 $14.34 $12.85 75,858
2019-01-10 $14.17 $14.25 $14.00 $14.08 $12.62 44,420
2019-01-09 $14.19 $14.36 $14.12 $14.22 $12.74 35,289
2019-01-08 $14.32 $15.00 $14.01 $14.34 $12.85 32,029
2019-01-07 $14.07 $14.65 $14.05 $14.21 $12.74 57,273
2019-01-04 $13.82 $14.20 $13.82 $14.11 $12.65 52,911
2019-01-03 $13.42 $13.94 $13.36 $13.72 $12.30 57,879
2019-01-02 $13.12 $13.53 $13.12 $13.48 $12.08 90,934
2018-12-31 $13.24 $13.33 $13.06 $13.22 $11.85 66,389
2018-12-28 $12.87 $13.44 $12.87 $13.24 $11.87 82,145
2018-12-27 $13.28 $13.46 $12.97 $13.13 $11.77 69,588
2018-12-26 $13.49 $13.54 $13.03 $13.38 $11.99 124,082
2018-12-24 $13.72 $13.84 $13.33 $13.44 $12.05 16,927
2018-12-21 $13.78 $14.00 $13.75 $13.78 $12.35 106,917
2018-12-20 $13.72 $14.05 $13.61 $13.92 $12.48 61,195
2018-12-19 $13.77 $14.15 $13.62 $13.73 $12.31 63,764
2018-12-18 $14.07 $14.18 $13.84 $14.08 $12.62 95,826
2018-12-17 $13.74 $14.00 $13.71 $13.98 $12.53 59,690
2018-12-14 $13.92 $14.03 $13.72 $13.75 $12.32 36,594
2018-12-13 $14.31 $14.46 $13.95 $13.97 $12.52 52,203
2018-12-12 $14.26 $14.47 $14.22 $14.25 $12.77 120,664
2018-12-11 $14.52 $14.62 $14.07 $14.25 $12.77 42,287
2018-12-10 $14.66 $14.66 $14.31 $14.40 $12.91 59,134
2018-12-07 $14.47 $14.92 $14.38 $14.65 $13.13 65,958
2018-12-06 $14.50 $14.83 $14.20 $14.46 $12.96 80,907
2018-12-04 $15.77 $15.77 $14.62 $14.62 $13.10 67,650
2018-12-03 $15.95 $16.07 $15.67 $15.77 $14.13 28,035
2018-11-30 $15.53 $15.91 $15.53 $15.86 $14.21 59,942
2018-11-29 $15.60 $15.68 $15.42 $15.55 $13.94 69,989
2018-11-28 $15.40 $15.72 $15.22 $15.66 $14.03 61,427
2018-11-27 $15.41 $15.55 $15.36 $15.41 $13.81 49,130
2018-11-26 $15.35 $15.58 $15.29 $15.54 $13.93 47,383
2018-11-23 $15.40 $15.40 $15.25 $15.29 $13.70 39,041
2018-11-21 $15.36 $15.78 $15.32 $15.35 $13.76 58,591
2018-11-20 $15.33 $15.70 $15.33 $15.35 $13.76 56,690
2018-11-19 $15.30 $15.53 $15.25 $15.33 $13.74 472,570
2018-11-16 $15.37 $15.42 $15.25 $15.30 $13.71 52,311
2018-11-15 $15.35 $15.56 $15.35 $15.43 $13.83 35,768
2018-11-14 $15.45 $15.57 $15.25 $15.37 $13.77 44,012
2018-11-13 $15.40 $15.59 $15.27 $15.37 $13.77 60,756
2018-11-12 $15.45 $15.60 $15.34 $15.35 $13.76 20,806
2018-11-09 $15.69 $15.72 $15.39 $15.45 $13.85 26,156
2018-11-08 $15.49 $15.74 $15.49 $15.68 $14.05 13,199
2018-11-07 $15.66 $15.83 $15.44 $15.62 $13.93 29,288
2018-11-06 $15.60 $15.77 $15.52 $15.65 $13.95 17,393
2018-11-05 $15.70 $15.79 $15.56 $15.58 $13.89 27,873
2018-11-02 $15.23 $15.77 $15.23 $15.69 $13.99 62,808
2018-11-01 $15.19 $15.38 $15.15 $15.21 $13.56 141,515
2018-10-31 $15.20 $15.28 $15.06 $15.11 $13.47 52,852
2018-10-30 $15.13 $15.44 $15.04 $15.12 $13.48 58,832
2018-10-29 $15.15 $15.37 $15.03 $15.14 $13.50 71,836
2018-10-26 $15.31 $15.45 $14.85 $14.99 $13.37 105,736
2018-10-25 $14.76 $14.92 $14.37 $14.83 $13.22 40,720
2018-10-24 $15.41 $15.41 $14.66 $14.67 $13.08 74,690
2018-10-23 $15.01 $15.52 $15.01 $15.40 $13.73 39,025
2018-10-22 $15.76 $15.76 $15.30 $15.31 $13.65 31,737
2018-10-19 $15.42 $15.52 $15.30 $15.41 $13.74 36,482
2018-10-18 $15.65 $15.73 $15.40 $15.45 $13.78 26,054
2018-10-17 $15.70 $15.82 $15.57 $15.71 $14.01 22,757
2018-10-16 $15.65 $15.85 $15.54 $15.82 $14.11 35,414
2018-10-15 $15.56 $15.68 $15.52 $15.58 $13.89 18,356
2018-10-12 $15.96 $15.96 $15.35 $15.60 $13.91 99,028
2018-10-11 $16.27 $16.35 $15.84 $15.86 $14.14 30,005
2018-10-10 $16.35 $16.58 $16.24 $16.32 $14.55 54,544
2018-10-09 $16.28 $16.45 $16.26 $16.36 $14.59 36,043
2018-10-08 $16.14 $16.35 $16.05 $16.30 $14.53 21,597
2018-10-05 $16.02 $16.19 $15.92 $16.12 $14.37 96,091
2018-10-04 $16.29 $16.43 $16.16 $16.16 $14.41 31,535
2018-10-03 $15.95 $16.31 $15.88 $16.29 $14.53 31,618
2018-10-02 $15.97 $16.02 $15.87 $15.96 $14.23 33,698
2018-10-01 $16.25 $16.49 $15.98 $15.99 $14.26 43,116
2018-09-28 $16.19 $16.24 $16.12 $16.20 $14.45 51,325
2018-09-27 $16.33 $16.36 $16.14 $16.19 $14.44 68,057
2018-09-26 $16.53 $16.53 $16.26 $16.31 $14.54 27,303
2018-09-25 $16.65 $16.65 $16.50 $16.51 $14.72 25,041
2018-09-24 $16.73 $16.81 $16.51 $16.63 $14.83 40,467
2018-09-21 $16.85 $16.92 $16.75 $16.80 $14.98 179,765
2018-09-20 $16.76 $17.00 $16.73 $16.90 $15.07 89,931
2018-09-19 $16.89 $16.89 $16.72 $16.73 $14.92 41,228
2018-09-18 $17.01 $17.05 $16.89 $16.89 $15.06 25,137
2018-09-17 $17.22 $17.25 $17.02 $17.04 $15.19 28,330
2018-09-14 $17.23 $17.26 $17.15 $17.22 $15.35 48,641
2018-09-13 $17.38 $17.38 $17.22 $17.24 $15.37 27,522
2018-09-12 $17.31 $17.39 $17.25 $17.35 $15.47 40,325
2018-09-11 $17.40 $17.40 $17.31 $17.34 $15.46 15,061
2018-09-10 $17.40 $17.69 $17.37 $17.40 $15.52 44,899
2018-09-07 $17.43 $17.47 $17.35 $17.47 $15.58 19,939
2018-09-06 $17.47 $17.67 $17.36 $17.44 $15.55 41,936
2018-09-05 $17.56 $17.58 $17.43 $17.47 $15.58 33,936
2018-09-04 $17.56 $17.61 $17.40 $17.55 $15.65 45,306
2018-08-31 $17.46 $17.58 $17.38 $17.55 $15.65 19,196
2018-08-30 $17.40 $17.54 $17.27 $17.48 $15.59 18,780
2018-08-29 $17.35 $17.43 $17.30 $17.40 $15.52 22,901
2018-08-28 $17.46 $17.47 $17.28 $17.36 $15.48 12,278
2018-08-27 $17.50 $17.71 $17.44 $17.46 $15.57 45,375
2018-08-24 $17.65 $17.70 $17.52 $17.57 $15.67 60,714
2018-08-23 $17.68 $17.68 $17.56 $17.66 $15.75 12,839
2018-08-22 $17.66 $17.70 $17.60 $17.69 $15.77 19,853
2018-08-21 $17.72 $17.74 $17.59 $17.65 $15.74 37,034
2018-08-20 $17.84 $17.99 $17.65 $17.71 $15.79 44,528
2018-08-17 $17.58 $17.85 $17.57 $17.83 $15.90 62,540
2018-08-16 $17.47 $17.70 $17.47 $17.64 $15.73 46,795
2018-08-15 $17.71 $17.73 $17.40 $17.48 $15.59 55,233
2018-08-14 $17.32 $17.77 $17.27 $17.71 $15.79 63,469
2018-08-13 $17.33 $17.43 $17.25 $17.32 $15.44 28,182
2018-08-10 $17.32 $17.40 $17.27 $17.31 $15.43 19,899
2018-08-09 $17.54 $17.61 $17.35 $17.40 $15.44 14,478
2018-08-08 $17.47 $17.62 $17.36 $17.53 $15.56 20,562
2018-08-07 $17.50 $17.58 $17.35 $17.44 $15.48 21,365
2018-08-06 $17.43 $17.59 $17.35 $17.50 $15.53 32,800
2018-08-03 $17.48 $17.57 $17.35 $17.41 $15.45 34,176
2018-08-02 $17.49 $17.54 $17.40 $17.51 $15.54 34,625
2018-08-01 $17.54 $17.71 $17.39 $17.54 $15.57 24,604
2018-07-31 $17.37 $17.62 $17.09 $17.54 $15.57 76,706
2018-07-30 $16.71 $17.40 $16.71 $17.32 $15.37 43,138
2018-07-27 $17.12 $17.17 $16.42 $16.66 $14.79 70,144
2018-07-26 $17.17 $17.31 $17.07 $17.13 $15.20 11,962
2018-07-25 $17.34 $17.40 $16.95 $17.09 $15.17 22,500
2018-07-24 $17.50 $17.50 $17.25 $17.35 $15.40 30,231
2018-07-23 $17.42 $17.50 $17.31 $17.49 $15.52 77,277
2018-07-20 $17.37 $17.53 $17.34 $17.41 $15.45 33,409
2018-07-19 $17.24 $17.40 $17.22 $17.38 $15.43 41,937
2018-07-18 $17.12 $17.29 $17.07 $17.27 $15.33 31,330
2018-07-17 $17.20 $17.30 $17.06 $17.11 $15.19 53,545
2018-07-16 $17.21 $17.32 $17.13 $17.23 $15.29 20,640
2018-07-13 $17.35 $17.37 $17.16 $17.18 $15.25 20,784
2018-07-12 $17.60 $17.66 $17.23 $17.40 $15.44 36,807
2018-07-11 $17.58 $17.61 $17.38 $17.43 $15.47 30,880
2018-07-10 $17.80 $17.85 $17.54 $17.58 $15.60 38,437
2018-07-09 $17.88 $17.97 $17.59 $17.85 $15.84 59,069
2018-07-06 $17.76 $17.99 $17.76 $17.88 $15.87 43,302
2018-07-05 $17.82 $17.98 $17.81 $17.92 $15.91 40,654
2018-07-03 $17.75 $17.86 $17.75 $17.82 $15.82 21,517
2018-07-02 $17.77 $18.00 $17.69 $17.76 $15.76 41,830
2018-06-29 $17.72 $17.95 $17.65 $17.84 $15.83 94,572
2018-06-28 $17.61 $17.86 $17.61 $17.68 $15.69 48,135
2018-06-27 $18.15 $18.15 $17.62 $17.62 $15.64 55,259
2018-06-26 $17.74 $18.24 $17.66 $18.15 $16.11 65,070
2018-06-25 $17.65 $17.83 $17.58 $17.79 $15.79 94,837
2018-06-22 $17.48 $17.89 $17.30 $17.60 $15.62 268,037
2018-06-21 $17.55 $17.55 $17.37 $17.48 $15.51 31,605
2018-06-20 $17.34 $17.70 $17.33 $17.54 $15.57 92,930
2018-06-19 $17.17 $17.42 $17.14 $17.35 $15.40 37,023
2018-06-18 $17.07 $17.25 $17.04 $17.21 $15.28 47,344
2018-06-15 $17.04 $17.15 $16.95 $17.12 $15.20 70,457
2018-06-14 $17.21 $17.21 $17.07 $17.15 $15.22 32,286
2018-06-13 $17.23 $17.28 $17.15 $17.18 $15.25 41,168
2018-06-12 $17.22 $17.29 $17.15 $17.25 $15.31 89,097
2018-06-11 $17.29 $17.34 $17.09 $17.23 $15.29 118,271
2018-06-08 $17.31 $17.39 $17.25 $17.27 $15.33 48,897
2018-06-07 $17.47 $17.55 $17.25 $17.30 $15.35 40,796
2018-06-06 $16.72 $17.43 $16.65 $17.40 $15.44 136,988
2018-06-05 $17.33 $17.33 $17.09 $17.21 $15.28 43,040
2018-06-04 $17.39 $17.43 $17.23 $17.26 $15.32 37,842
2018-06-01 $17.55 $17.55 $17.29 $17.38 $15.43 58,260
2018-05-31 $17.49 $17.80 $17.47 $17.47 $15.51 62,391
2018-05-30 $17.12 $17.55 $17.12 $17.35 $15.40 50,275
2018-05-29 $17.15 $17.42 $16.90 $17.10 $15.18 61,090
2018-05-25 $17.19 $17.32 $16.29 $17.24 $15.30 48,174
2018-05-24 $16.81 $17.20 $16.55 $17.17 $15.24 185,815
2018-05-23 $16.74 $16.88 $16.72 $16.80 $14.91 68,334
2018-05-22 $16.69 $16.90 $16.69 $16.73 $14.85 57,066
2018-05-21 $16.72 $16.82 $16.67 $16.70 $14.82 157,319
2018-05-18 $16.70 $16.72 $16.62 $16.66 $14.79 48,174
2018-05-17 $16.70 $16.75 $16.65 $16.70 $14.82 78,115
2018-05-16 $16.66 $16.72 $16.63 $16.69 $14.81 51,937
2018-05-15 $16.75 $16.89 $16.67 $16.67 $14.80 118,693
2018-05-14 $16.83 $16.83 $16.47 $16.76 $14.88 48,306
2018-05-11 $16.95 $17.01 $16.82 $16.84 $14.95 31,727
2018-05-10 $17.00 $17.00 $16.86 $16.97 $14.99 36,272
2018-05-09 $17.09 $17.10 $16.95 $16.95 $14.97 102,657
2018-05-08 $17.08 $17.11 $16.89 $17.05 $15.06 48,229
2018-05-07 $16.97 $17.16 $16.94 $17.01 $15.03 44,159
2018-05-04 $16.73 $17.15 $16.70 $16.98 $15.00 75,554
2018-05-03 $16.45 $16.75 $16.33 $16.72 $14.77 80,160
2018-05-02 $16.29 $16.53 $16.21 $16.44 $14.52 49,601
2018-05-01 $16.25 $16.30 $15.92 $16.30 $14.40 38,700
2018-04-30 $16.39 $16.41 $16.15 $16.25 $14.35 56,985
2018-04-27 $16.00 $16.40 $16.00 $16.37 $14.46 51,622
2018-04-26 $15.98 $16.00 $15.77 $15.87 $14.02 18,803
2018-04-25 $16.09 $16.12 $15.90 $15.90 $14.05 24,060
2018-04-24 $16.00 $16.13 $15.99 $16.08 $14.20 30,344
2018-04-23 $16.00 $16.06 $15.95 $15.99 $14.13 30,131
2018-04-20 $16.00 $16.11 $15.93 $16.01 $14.14 31,402
2018-04-19 $16.02 $16.20 $16.00 $16.07 $14.20 47,662
2018-04-18 $15.89 $16.00 $15.87 $15.99 $14.13 26,555
2018-04-17 $16.19 $16.24 $15.85 $15.94 $14.08 40,957
2018-04-16 $15.74 $16.16 $15.72 $16.13 $14.25 43,990
2018-04-13 $15.91 $15.91 $15.60 $15.64 $13.82 45,275
2018-04-12 $15.92 $15.98 $15.86 $15.89 $14.04 22,170
2018-04-11 $15.84 $15.85 $15.71 $15.84 $13.99 33,068
2018-04-10 $15.83 $15.92 $15.77 $15.84 $13.99 28,368
2018-04-09 $15.83 $16.02 $15.65 $15.69 $13.86 21,833
2018-04-06 $15.94 $16.11 $15.55 $15.76 $13.92 34,489
2018-04-05 $16.09 $16.15 $15.92 $16.01 $14.14 36,461
2018-04-04 $15.73 $16.09 $15.65 $15.97 $14.11 33,575
2018-04-03 $15.83 $15.92 $15.71 $15.87 $14.02 45,538
2018-04-02 $15.83 $15.83 $15.53 $15.74 $13.90 47,546
2018-03-29 $15.93 $16.06 $15.82 $15.84 $13.99 67,725
2018-03-28 $15.61 $15.98 $15.61 $15.85 $14.00 49,228
2018-03-27 $15.64 $15.75 $15.57 $15.58 $13.76 36,785
2018-03-26 $15.51 $16.17 $15.23 $15.64 $13.82 49,972
2018-03-23 $15.91 $15.91 $15.29 $15.33 $13.54 96,688
2018-03-22 $16.11 $16.27 $15.91 $15.91 $14.05 37,679
2018-03-21 $16.21 $16.29 $16.13 $16.17 $14.28 23,330
2018-03-20 $16.39 $16.47 $16.15 $16.16 $14.28 22,116
2018-03-19 $16.22 $16.41 $16.16 $16.37 $14.46 106,146
2018-03-16 $16.18 $16.29 $16.15 $16.28 $14.38 121,460
2018-03-15 $16.10 $16.22 $16.01 $16.20 $14.31 25,871
2018-03-14 $16.38 $16.45 $16.09 $16.10 $14.22 46,405
2018-03-13 $16.41 $16.45 $16.21 $16.26 $14.36 55,259
2018-03-12 $16.41 $16.45 $16.21 $16.25 $14.35 33,444
2018-03-09 $16.26 $16.38 $15.93 $16.33 $14.43 37,795
2018-03-08 $16.34 $16.34 $16.02 $16.14 $14.26 33,724
2018-03-07 $15.78 $16.30 $15.78 $16.24 $14.35 50,543
2018-03-06 $15.58 $15.86 $15.42 $15.84 $13.99 41,927
2018-03-05 $15.33 $15.53 $15.16 $15.45 $13.65 27,588
2018-03-02 $15.13 $15.45 $15.11 $15.40 $13.60 51,269
2018-03-01 $15.36 $15.46 $15.13 $15.26 $13.48 39,186
2018-02-28 $15.62 $15.73 $15.37 $15.38 $13.59 58,925
2018-02-27 $15.87 $16.02 $15.59 $15.61 $13.79 38,090
2018-02-26 $15.89 $15.95 $15.64 $15.89 $14.04 24,745
2018-02-23 $15.89 $15.89 $15.70 $15.84 $13.99 25,448
2018-02-22 $16.00 $16.00 $15.77 $15.80 $13.96 40,991
2018-02-21 $15.77 $16.07 $15.72 $15.91 $14.05 35,772
2018-02-20 $16.03 $16.14 $15.76 $15.77 $13.93 37,115
2018-02-16 $15.88 $16.17 $15.88 $16.10 $14.22 46,008
2018-02-15 $16.02 $16.44 $15.93 $15.95 $14.09 75,067
2018-02-14 $15.78 $16.00 $15.78 $15.92 $14.06 46,438
2018-02-13 $15.83 $15.97 $15.75 $15.87 $14.02 50,478
2018-02-12 $15.92 $16.01 $15.83 $15.88 $14.03 153,618
2018-02-09 $15.90 $15.98 $15.71 $15.89 $14.04 104,390
2018-02-08 $15.84 $16.08 $15.78 $15.78 $13.87 130,280
2018-02-07 $15.67 $15.87 $15.64 $15.74 $13.83 45,919
2018-02-06 $15.40 $15.84 $15.33 $15.70 $13.80 83,462
2018-02-05 $15.91 $16.18 $15.60 $15.60 $13.71 84,294
2018-02-02 $16.21 $16.38 $16.05 $16.16 $14.20 67,762
2018-02-01 $16.40 $16.43 $16.11 $16.32 $14.34 49,472
2018-01-31 $16.49 $16.55 $16.26 $16.39 $14.41 56,848
2018-01-30 $16.29 $16.45 $16.29 $16.41 $14.42 49,113
2018-01-29 $16.16 $16.37 $16.10 $16.29 $14.32 43,430
2018-01-26 $16.25 $16.30 $16.08 $16.18 $14.22 45,459
2018-01-25 $16.33 $16.39 $16.14 $16.28 $14.31 47,430
2018-01-24 $16.42 $16.58 $16.27 $16.29 $14.32 68,599
2018-01-23 $16.42 $16.42 $16.27 $16.39 $14.41 27,063
2018-01-22 $16.50 $16.55 $16.28 $16.39 $14.41 27,651
2018-01-19 $16.31 $16.51 $16.28 $16.50 $14.50 56,199
2018-01-18 $16.60 $16.60 $16.35 $16.35 $14.37 21,466
2018-01-17 $16.73 $16.73 $16.50 $16.62 $14.61 79,726
2018-01-16 $16.74 $16.93 $16.56 $16.57 $14.56 36,244
2018-01-12 $16.69 $16.83 $16.56 $16.73 $14.70 43,667
2018-01-11 $16.39 $16.70 $16.39 $16.61 $14.60 65,414
2018-01-10 $16.28 $16.52 $16.28 $16.37 $14.39 42,800
2018-01-09 $16.20 $16.67 $16.20 $16.29 $14.32 50,408
2018-01-08 $16.07 $16.29 $16.00 $16.21 $14.25 251,612
2018-01-05 $16.17 $16.18 $16.07 $16.14 $14.19 34,832
2018-01-04 $16.15 $16.20 $16.08 $16.14 $14.19 138,401
2018-01-03 $16.05 $16.10 $15.92 $16.06 $14.12 97,534
2018-01-02 $16.07 $16.14 $15.87 $16.05 $14.11 69,007
2017-12-29 $16.11 $16.13 $16.03 $16.03 $14.09 84,649
2017-12-28 $16.03 $16.21 $15.91 $16.12 $14.17 209,232
2017-12-27 $15.99 $16.13 $15.87 $16.01 $14.07 80,670
2017-12-26 $16.11 $16.18 $15.98 $15.99 $14.05 78,968
2017-12-22 $16.10 $16.20 $15.97 $16.07 $14.12 100,488
2017-12-21 $16.13 $16.21 $16.06 $16.09 $14.14 74,415
2017-12-20 $16.10 $16.20 $15.99 $16.05 $14.11 97,801
2017-12-19 $16.14 $16.32 $16.03 $16.07 $14.12 86,087
2017-12-18 $16.21 $16.36 $16.05 $16.12 $14.17 63,984
2017-12-15 $15.95 $16.34 $15.95 $16.11 $14.16 258,357
2017-12-14 $16.18 $16.22 $15.12 $15.96 $14.03 49,626
2017-12-13 $16.16 $16.36 $16.12 $16.15 $14.19 68,494
2017-12-12 $16.31 $16.32 $16.09 $16.13 $14.18 44,963
2017-12-11 $16.50 $16.57 $16.24 $16.24 $14.27 34,815
2017-12-08 $16.86 $16.86 $16.50 $16.52 $14.52 30,465
2017-12-07 $16.74 $16.98 $16.72 $16.78 $14.75 31,643
2017-12-06 $16.89 $17.01 $16.82 $16.84 $14.80 51,422
2017-12-05 $17.11 $17.49 $16.86 $16.88 $14.84 71,883
2017-12-04 $17.17 $17.36 $17.00 $17.02 $14.96 85,541
2017-12-01 $17.01 $17.15 $16.70 $17.04 $14.98 57,475
2017-11-30 $17.48 $17.48 $16.42 $17.07 $15.00 180,814
2017-11-29 $17.18 $17.45 $17.18 $17.38 $15.28 74,135
2017-11-28 $16.90 $17.19 $16.82 $17.15 $15.07 94,062
2017-11-27 $16.64 $16.94 $16.62 $16.79 $14.76 44,913
2017-11-24 $16.80 $16.80 $16.58 $16.64 $14.63 14,604
2017-11-22 $16.58 $16.80 $16.54 $16.73 $14.70 41,349
2017-11-21 $16.58 $16.62 $16.50 $16.57 $14.56 39,593
2017-11-20 $16.43 $16.62 $16.22 $16.57 $14.56 36,304
2017-11-17 $16.32 $16.47 $16.13 $16.42 $14.43 63,633
2017-11-16 $16.35 $16.51 $16.11 $16.39 $14.41 114,893
2017-11-15 $16.20 $16.48 $16.17 $16.34 $14.36 84,618
2017-11-14 $16.15 $16.29 $15.96 $16.26 $14.29 36,643
2017-11-13 $15.93 $16.16 $15.83 $16.15 $14.19 12,012
2017-11-10 $16.10 $16.25 $15.98 $16.01 $14.07 22,821
2017-11-09 $15.85 $16.14 $15.75 $16.12 $14.10 46,730
2017-11-08 $15.84 $15.99 $15.83 $15.92 $13.92 34,218
2017-11-07 $16.27 $16.27 $15.87 $15.92 $13.92 49,630
2017-11-06 $16.33 $16.46 $16.20 $16.29 $14.25 32,086
2017-11-03 $16.56 $16.65 $16.29 $16.32 $14.27 40,876
2017-11-02 $16.22 $16.62 $16.22 $16.50 $14.43 36,352
2017-11-01 $16.50 $16.50 $16.03 $16.15 $14.12 47,939
2017-10-31 $16.35 $16.41 $16.21 $16.33 $14.28 50,113
2017-10-30 $16.65 $16.88 $16.31 $16.34 $14.29 47,180
2017-10-27 $16.89 $16.89 $16.38 $16.76 $14.66 80,659
2017-10-26 $16.89 $16.95 $16.65 $16.89 $14.77 42,176
2017-10-25 $16.86 $16.90 $16.78 $16.88 $14.76 26,395
2017-10-24 $16.86 $16.92 $16.77 $16.78 $14.68 40,147
2017-10-23 $16.85 $16.85 $16.69 $16.80 $14.69 40,159
2017-10-20 $16.95 $16.95 $16.80 $16.84 $14.73 42,099
2017-10-19 $16.84 $16.89 $16.75 $16.87 $14.75 30,035
2017-10-18 $16.85 $16.98 $16.72 $16.86 $14.75 116,462
2017-10-17 $16.86 $16.89 $16.77 $16.82 $14.71 54,312
2017-10-16 $16.83 $16.90 $16.67 $16.87 $14.75 86,214
2017-10-13 $16.89 $16.93 $16.76 $16.82 $14.71 34,336
2017-10-12 $16.87 $16.94 $16.77 $16.88 $14.76 271,975
2017-10-11 $16.97 $17.00 $16.91 $16.94 $14.82 52,386
2017-10-10 $16.95 $16.99 $16.91 $16.97 $14.84 119,703
2017-10-09 $16.95 $17.02 $16.91 $16.93 $14.81 38,338
2017-10-06 $16.99 $17.00 $16.87 $16.93 $14.81 96,762
2017-10-05 $17.00 $17.00 $16.91 $16.99 $14.86 120,421
2017-10-04 $17.36 $17.40 $16.92 $16.97 $14.84 40,676
2017-10-03 $17.19 $17.35 $17.10 $17.32 $15.15 67,236
2017-10-02 $17.03 $17.15 $16.97 $17.15 $15.00 63,103
2017-09-29 $17.04 $17.15 $16.95 $16.99 $14.86 76,280
2017-09-28 $17.09 $17.17 $16.98 $17.10 $14.96 68,397
2017-09-27 $16.97 $17.12 $16.85 $17.03 $14.89 136,528
2017-09-26 $16.75 $16.93 $16.64 $16.88 $14.76 59,454
2017-09-25 $16.71 $16.88 $16.63 $16.71 $14.61 55,040
2017-09-22 $16.14 $16.74 $16.14 $16.67 $14.58 139,950
2017-09-21 $16.18 $16.28 $16.12 $16.20 $14.17 125,257
2017-09-20 $16.15 $16.40 $16.10 $16.20 $14.17 159,359
2017-09-19 $16.01 $16.24 $16.01 $16.16 $14.13 77,904
2017-09-18 $16.00 $16.23 $15.93 $16.06 $14.05 108,341
2017-09-15 $16.13 $16.15 $16.00 $16.00 $13.99 470,931
2017-09-14 $16.14 $16.25 $16.04 $16.10 $14.08 96,658
2017-09-13 $16.20 $16.25 $16.09 $16.15 $14.12 101,559
2017-09-12 $16.32 $16.49 $16.16 $16.20 $14.17 58,318
2017-09-11 $16.45 $16.61 $16.26 $16.33 $14.28 217,384
2017-09-08 $16.31 $16.70 $16.24 $16.32 $14.27 133,802
2017-09-07 $16.42 $16.73 $15.96 $16.27 $14.23 71,573
2017-09-06 $16.65 $16.74 $16.27 $16.41 $14.35 50,406
2017-09-05 $16.74 $17.04 $16.48 $16.55 $14.47 53,470
2017-09-01 $16.69 $16.86 $16.63 $16.81 $14.70 29,347
2017-08-31 $16.73 $16.85 $16.61 $16.75 $14.65 44,956
2017-08-30 $16.72 $16.88 $16.59 $16.62 $14.54 50,614
2017-08-29 $16.48 $16.92 $16.48 $16.79 $14.68 47,199
2017-08-28 $16.63 $16.76 $16.40 $16.73 $14.63 53,428
2017-08-25 $16.32 $16.68 $15.69 $16.60 $14.52 60,803
2017-08-24 $15.91 $16.46 $15.63 $16.38 $14.33 88,116
2017-08-23 $15.73 $15.87 $15.68 $15.72 $13.75 48,007
2017-08-22 $15.83 $15.98 $15.70 $15.84 $13.85 82,422
2017-08-21 $15.68 $15.87 $15.55 $15.83 $13.84 26,353
2017-08-18 $15.26 $15.93 $15.26 $15.75 $13.77 104,515
2017-08-17 $15.80 $15.83 $15.32 $15.36 $13.43 54,294
2017-08-16 $15.86 $16.03 $15.80 $15.91 $13.91 75,250
2017-08-15 $16.00 $16.10 $15.64 $15.78 $13.80 108,299
2017-08-14 $16.17 $16.17 $15.96 $15.98 $13.98 51,579
2017-08-11 $16.56 $16.56 $15.78 $15.98 $13.98 76,328
2017-08-10 $16.71 $16.71 $16.44 $16.54 $14.47 39,518
2017-08-09 $16.91 $17.01 $16.77 $16.91 $14.72 41,025
2017-08-08 $17.00 $17.20 $16.86 $16.98 $14.78 37,977
2017-08-07 $17.08 $17.20 $16.98 $17.01 $14.80 40,271
2017-08-04 $17.02 $17.19 $17.00 $17.10 $14.88 32,459
2017-08-03 $16.95 $17.22 $16.90 $17.09 $14.87 26,151
2017-08-02 $16.94 $17.01 $16.86 $17.00 $14.80 45,447
2017-08-01 $17.00 $17.00 $16.80 $16.91 $14.72 60,988
2017-07-31 $16.72 $16.99 $16.47 $16.92 $14.73 74,598
2017-07-28 $17.00 $17.09 $16.18 $16.72 $14.55 99,799
2017-07-27 $17.25 $17.38 $16.91 $17.04 $14.83 47,598
2017-07-26 $17.43 $17.48 $17.18 $17.38 $15.13 46,994
2017-07-25 $17.39 $17.57 $17.32 $17.36 $15.11 35,400
2017-07-24 $17.33 $17.50 $17.30 $17.39 $15.14 30,885
2017-07-21 $17.64 $17.64 $17.25 $17.44 $15.18 223,906
2017-07-20 $17.45 $17.50 $17.25 $17.47 $15.21 65,431
2017-07-19 $17.49 $17.58 $17.29 $17.49 $15.22 23,455
2017-07-18 $17.25 $17.53 $17.25 $17.42 $15.16 36,980
2017-07-17 $17.56 $17.71 $17.31 $17.43 $15.17 44,356
2017-07-14 $17.41 $17.75 $17.25 $17.70 $15.41 127,839
2017-07-13 $17.55 $17.62 $17.33 $17.56 $15.28 30,918
2017-07-12 $17.58 $17.70 $17.25 $17.47 $15.21 205,053
2017-07-11 $17.95 $18.00 $17.38 $17.59 $15.31 48,615
2017-07-10 $17.87 $17.98 $17.80 $17.91 $15.59 38,659
2017-07-07 $17.70 $17.98 $17.63 $17.97 $15.64 47,158
2017-07-06 $17.42 $17.68 $17.34 $17.65 $15.36 126,058
2017-07-05 $17.44 $17.55 $17.23 $17.48 $15.21 326,895
2017-07-03 $17.57 $17.60 $17.41 $17.51 $15.24 23,080
2017-06-30 $18.00 $18.00 $17.30 $17.60 $15.32 53,609
2017-06-29 $18.00 $18.02 $17.86 $17.94 $15.61 55,837
2017-06-28 $18.00 $18.00 $17.89 $17.94 $15.61 62,403
2017-06-27 $17.58 $17.90 $17.42 $17.87 $15.55 48,530
2017-06-26 $17.21 $18.20 $17.20 $17.55 $15.27 659,568
2017-06-23 $17.12 $17.25 $17.11 $17.21 $14.98 62,308
2017-06-22 $17.19 $17.19 $17.07 $17.10 $14.88 15,944
2017-06-21 $17.25 $17.32 $17.15 $17.19 $14.96 23,181
2017-06-20 $17.49 $17.53 $17.30 $17.33 $15.08 12,150
2017-06-19 $17.21 $17.50 $17.03 $17.49 $15.22 13,546
2017-06-16 $17.44 $17.49 $17.00 $17.13 $14.91 62,806
2017-06-15 $17.30 $17.62 $17.30 $17.56 $15.28 10,232
2017-06-14 $17.77 $17.77 $17.29 $17.45 $15.19 13,874
2017-06-13 $17.72 $17.99 $17.06 $17.79 $15.48 16,063
2017-06-12 $18.10 $18.20 $17.53 $17.69 $15.40 19,085
2017-06-09 $18.09 $18.29 $17.97 $18.07 $15.73 34,120
2017-06-08 $17.88 $18.30 $17.88 $18.14 $15.79 14,170
2017-06-07 $17.54 $18.13 $17.14 $17.97 $15.64 24,111
2017-06-06 $17.43 $17.92 $17.43 $17.54 $15.27 16,014
2017-06-05 $17.22 $17.98 $17.22 $17.72 $15.42 19,179
2017-06-02 $17.56 $17.75 $17.45 $17.54 $15.27 25,699
2017-06-01 $17.28 $17.75 $16.92 $17.55 $15.27 88,201
2017-05-31 $17.09 $17.26 $16.80 $17.11 $14.89 11,283
2017-05-30 $16.95 $17.19 $16.73 $16.73 $14.56 4,576
2017-05-26 $17.17 $17.25 $16.97 $17.03 $14.82 10,311
2017-05-25 $16.91 $17.25 $16.74 $17.14 $14.92 16,382
2017-05-24 $16.79 $17.11 $16.57 $16.87 $14.68 17,482
2017-05-23 $16.62 $16.94 $16.60 $16.78 $14.60 13,623
2017-05-22 $16.54 $17.04 $16.48 $16.65 $14.49 19,824
2017-05-19 $16.44 $16.65 $15.99 $16.43 $14.30 19,741
2017-05-18 $16.40 $16.57 $16.35 $16.51 $14.37 17,696
2017-05-17 $16.86 $16.95 $16.20 $16.32 $14.20 31,719
2017-05-16 $17.10 $18.01 $17.02 $17.22 $14.99 69,658
2017-05-15 $16.95 $17.35 $16.86 $17.05 $14.84 66,465
2017-05-12 $17.06 $17.18 $16.73 $16.84 $14.66 12,015
2017-05-11 $17.35 $17.35 $16.95 $17.18 $14.95 12,296
2017-05-10 $17.64 $17.83 $17.43 $17.47 $15.13 12,567
2017-05-09 $18.02 $18.10 $17.58 $17.63 $15.27 10,128
2017-05-08 $17.95 $18.04 $17.77 $18.00 $15.59 9,664
2017-05-05 $18.03 $18.18 $17.91 $17.94 $15.54 16,176
2017-05-04 $17.95 $18.15 $17.83 $18.03 $15.62 17,791
2017-05-03 $17.42 $17.85 $17.42 $17.63 $15.27 12,719
2017-05-02 $17.53 $17.72 $17.20 $17.54 $15.20 12,814
2017-05-01 $18.23 $18.33 $17.48 $17.58 $15.23 31,019
2017-04-28 $18.31 $18.38 $18.08 $18.21 $15.78 17,351
2017-04-27 $18.44 $18.48 $18.26 $18.41 $15.95 15,662
2017-04-26 $17.96 $18.40 $17.96 $18.32 $15.87 27,655
2017-04-25 $17.89 $17.99 $17.89 $17.95 $15.55 18,486
2017-04-24 $17.64 $17.75 $17.55 $17.75 $15.38 21,380
2017-04-21 $17.34 $17.43 $16.93 $17.39 $15.07 33,025
2017-04-20 $17.07 $17.38 $17.07 $17.37 $15.05 22,243
2017-04-19 $16.87 $17.16 $16.75 $17.01 $14.74 22,055
2017-04-18 $16.68 $16.91 $16.51 $16.67 $14.44 28,200
2017-04-17 $16.68 $16.83 $16.50 $16.81 $14.56 21,756
2017-04-13 $16.91 $16.91 $16.62 $16.68 $14.45 14,138
2017-04-12 $17.05 $17.37 $16.81 $16.88 $14.62 17,638
2017-04-11 $16.73 $17.10 $16.73 $17.09 $14.81 21,722
2017-04-10 $16.70 $16.95 $16.59 $16.76 $14.52 33,378
2017-04-07 $16.68 $16.90 $16.68 $16.84 $14.59 16,886
2017-04-06 $16.68 $16.84 $16.60 $16.72 $14.49 20,686
2017-04-05 $16.68 $16.83 $16.50 $16.54 $14.33 39,865
2017-04-04 $16.55 $16.70 $16.50 $16.59 $14.37 21,658
2017-04-03 $16.97 $17.06 $16.42 $16.56 $14.35 26,335
2017-03-31 $16.85 $17.02 $16.75 $16.93 $14.67 80,632
2017-03-30 $16.86 $17.20 $16.68 $16.85 $14.60 156,703
2017-03-29 $16.41 $16.84 $16.37 $16.69 $14.46 56,261
2017-03-28 $16.45 $16.61 $16.30 $16.53 $14.32 18,467
2017-03-27 $16.37 $16.62 $16.37 $16.58 $14.36 47,036
2017-03-24 $16.17 $16.95 $16.16 $16.53 $14.32 52,185
2017-03-23 $15.85 $16.80 $15.85 $16.17 $14.01 8,012
2017-03-22 $16.19 $16.55 $15.51 $15.86 $13.74 40,828
2017-03-21 $17.03 $17.16 $16.18 $16.19 $14.03 22,238
2017-03-20 $16.62 $17.10 $16.62 $16.97 $14.70 15,279
2017-03-17 $16.45 $16.81 $16.45 $16.71 $14.48 148,180
2017-03-16 $16.68 $16.68 $16.52 $16.55 $14.34 33,251
2017-03-15 $16.71 $17.08 $16.54 $16.60 $14.38 18,282
2017-03-14 $16.57 $16.75 $16.45 $16.50 $14.29 76,085
2017-03-13 $16.57 $16.81 $16.57 $16.59 $14.37 8,828
2017-03-10 $16.68 $16.68 $16.57 $16.61 $14.39 16,632
2017-03-09 $16.69 $16.88 $16.61 $16.63 $14.41 8,714
2017-03-08 $16.91 $17.00 $16.50 $16.51 $14.30 45,424
2017-03-07 $16.99 $17.02 $16.74 $16.82 $14.57 13,291
2017-03-06 $16.93 $17.11 $16.88 $17.01 $14.74 7,490
2017-03-03 $17.27 $17.28 $16.93 $17.06 $14.78 9,986
2017-03-02 $16.96 $17.50 $16.96 $17.06 $14.78 6,802
2017-03-01 $17.13 $17.36 $17.12 $17.35 $15.03 15,099
2017-02-28 $17.03 $17.19 $16.92 $17.00 $14.73 31,550
2017-02-27 $17.00 $17.12 $16.90 $17.10 $14.81 25,420
2017-02-24 $16.93 $17.01 $16.81 $16.98 $14.71 11,737
2017-02-23 $16.80 $17.02 $16.80 $16.96 $14.69 12,850
2017-02-22 $16.88 $16.97 $16.83 $16.90 $14.64 14,116
2017-02-21 $16.84 $16.96 $16.73 $16.93 $14.67 29,568
2017-02-17 $16.83 $16.83 $16.70 $16.74 $14.50 31,266
2017-02-16 $16.46 $16.85 $16.46 $16.80 $14.55 20,075
2017-02-15 $16.64 $16.64 $16.45 $16.53 $14.32 17,674
2017-02-14 $16.59 $16.82 $16.47 $16.68 $14.45 40,067
2017-02-13 $16.78 $16.95 $16.43 $16.57 $14.36 15,826
2017-02-10 $16.45 $16.70 $16.33 $16.65 $14.42 45,192
2017-02-09 $16.17 $16.69 $15.67 $16.34 $14.16 65,656
2017-02-08 $16.34 $16.37 $15.93 $16.20 $13.97 25,180
2017-02-07 $16.59 $16.75 $16.36 $16.45 $14.18 13,531
2017-02-06 $16.19 $16.60 $16.19 $16.55 $14.27 43,470
2017-02-03 $16.10 $16.55 $16.10 $16.53 $14.25 28,961
2017-02-02 $15.83 $16.14 $15.83 $16.06 $13.85 31,688
2017-02-01 $16.15 $16.23 $16.02 $16.10 $13.88 12,570
2017-01-31 $15.81 $16.10 $15.81 $16.03 $13.82 28,146
2017-01-30 $16.21 $16.21 $15.69 $15.69 $13.53 18,945
2017-01-27 $16.30 $16.37 $16.20 $16.26 $14.02 10,649
2017-01-26 $16.36 $16.45 $16.30 $16.33 $14.08 24,980
2017-01-25 $16.16 $16.42 $16.15 $16.37 $14.11 18,401
2017-01-24 $16.16 $16.33 $16.03 $16.22 $13.98 9,803
2017-01-23 $16.06 $16.40 $16.05 $16.14 $13.91 17,772
2017-01-20 $16.14 $16.21 $15.74 $16.10 $13.88 34,083
2017-01-19 $16.08 $16.35 $16.08 $16.16 $13.93 33,539
2017-01-18 $16.24 $16.24 $15.98 $16.12 $13.90 9,207
2017-01-17 $16.18 $16.37 $15.69 $16.21 $13.97 81,072
2017-01-13 $16.25 $16.42 $16.22 $16.28 $14.04 44,625
2017-01-12 $16.37 $16.37 $16.07 $16.26 $14.02 16,445
2017-01-11 $16.34 $16.50 $16.23 $16.41 $14.15 20,782
2017-01-10 $16.25 $16.43 $16.20 $16.28 $14.04 24,373
2017-01-09 $16.20 $16.34 $15.99 $16.24 $14.00 14,818
2017-01-06 $16.30 $16.49 $15.90 $16.25 $14.01 41,851
2017-01-05 $16.28 $16.48 $16.13 $16.28 $14.04 30,939
2017-01-04 $16.45 $16.59 $16.37 $16.49 $14.22 46,962
2017-01-03 $16.50 $16.54 $15.99 $16.32 $14.07 31,316
2016-12-30 $16.36 $16.40 $16.22 $16.34 $14.09 28,483
2016-12-29 $16.35 $16.50 $16.00 $16.37 $14.11 37,838
2016-12-28 $16.36 $16.50 $16.28 $16.35 $14.10 18,689
2016-12-27 $16.56 $16.65 $16.36 $16.39 $14.13 92,480
2016-12-23 $16.60 $16.71 $16.00 $16.50 $14.22 55,830
2016-12-22 $16.54 $16.59 $16.11 $16.46 $14.19 34,181
2016-12-21 $16.53 $16.53 $16.46 $16.49 $14.21 47,616
2016-12-20 $16.25 $16.78 $16.25 $16.50 $14.22 59,718
2016-12-19 $16.00 $16.22 $15.97 $16.22 $13.98 91,644
2016-12-16 $16.00 $16.02 $15.79 $15.96 $13.76 86,548
2016-12-15 $15.98 $16.12 $15.66 $15.98 $13.78 51,094
2016-12-14 $15.55 $16.10 $15.42 $15.90 $13.71 383,464
2016-12-13 $15.62 $15.65 $15.50 $15.59 $13.44 134,697
2016-12-12 $15.79 $15.85 $15.55 $15.61 $13.46 19,710
2016-12-09 $15.76 $15.80 $15.70 $15.76 $13.59 23,353
2016-12-08 $15.71 $15.79 $15.50 $15.68 $13.52 30,325
2016-12-07 $15.68 $15.74 $15.51 $15.68 $13.52 17,784
2016-12-06 $15.35 $15.96 $15.34 $15.61 $13.46 24,858
2016-12-05 $15.18 $15.41 $15.06 $15.32 $13.21 28,906
2016-12-02 $15.10 $15.15 $14.85 $15.14 $13.05 10,118
2016-12-01 $14.85 $15.39 $14.85 $15.03 $12.96 23,708
2016-11-30 $14.80 $15.01 $14.78 $14.86 $12.81 26,377
2016-11-29 $14.86 $14.93 $14.61 $14.73 $12.70 8,196
2016-11-28 $15.05 $15.05 $14.76 $14.83 $12.79 14,970
2016-11-25 $15.01 $15.12 $14.92 $14.99 $12.92 9,341
2016-11-23 $14.83 $15.02 $14.78 $14.98 $12.91 19,765
2016-11-22 $14.84 $14.85 $14.57 $14.78 $12.74 28,300
2016-11-21 $14.42 $14.93 $14.31 $14.76 $12.72 32,257
2016-11-18 $14.18 $14.59 $13.87 $14.50 $12.50 33,494
2016-11-17 $13.45 $14.14 $13.45 $14.12 $12.17 33,917
2016-11-16 $13.20 $13.50 $13.14 $13.47 $11.61 40,713
2016-11-15 $13.20 $13.29 $12.90 $13.21 $11.39 57,129
2016-11-14 $13.48 $13.69 $13.22 $13.30 $11.47 47,026
2016-11-11 $13.37 $13.67 $13.29 $13.39 $11.54 61,668
2016-11-10 $13.41 $13.51 $13.29 $13.35 $11.51 37,892
2016-11-09 $13.20 $13.30 $13.01 $13.30 $11.47 29,509
2016-11-08 $13.19 $13.25 $13.12 $13.19 $11.37 18,326
2016-11-07 $13.10 $13.32 $12.96 $13.22 $11.40 21,998
2016-11-04 $12.88 $13.08 $12.83 $12.92 $11.14 25,712
2016-11-03 $12.83 $12.97 $12.74 $12.83 $11.06 12,876
2016-11-02 $12.97 $13.12 $12.90 $12.91 $11.06 16,124
2016-11-01 $13.27 $13.57 $12.92 $12.96 $11.10 34,222
2016-10-31 $13.10 $13.18 $13.04 $13.12 $11.24 37,498
2016-10-28 $13.12 $13.19 $13.02 $13.09 $11.22 9,816
2016-10-27 $13.17 $13.17 $13.05 $13.10 $11.22 6,271
2016-10-26 $13.12 $13.31 $13.12 $13.15 $11.27 10,606
2016-10-25 $13.13 $13.21 $13.12 $13.13 $11.25 93,799
2016-10-24 $13.07 $13.21 $13.01 $13.18 $11.29 7,078
2016-10-21 $12.75 $13.10 $12.75 $13.00 $11.14 40,298
2016-10-20 $13.08 $13.25 $13.06 $13.21 $11.32 7,210
2016-10-19 $13.18 $13.25 $13.05 $13.13 $11.25 9,034
2016-10-18 $13.20 $13.44 $13.11 $13.23 $11.34 12,777
2016-10-17 $13.07 $13.22 $13.05 $13.17 $11.28 10,487
2016-10-14 $13.04 $13.15 $13.04 $13.09 $11.22 4,055
2016-10-13 $13.00 $13.07 $12.90 $13.06 $11.19 9,157
2016-10-12 $13.01 $13.16 $13.00 $13.04 $11.17 34,630
2016-10-11 $13.16 $13.16 $13.00 $13.01 $11.15 10,279
2016-10-10 $13.23 $13.24 $13.05 $13.18 $11.29 27,319
2016-10-07 $13.12 $13.24 $13.05 $13.07 $11.20 9,206
2016-10-06 $13.15 $13.23 $13.06 $13.07 $11.20 5,917
2016-10-05 $13.16 $13.31 $13.14 $13.20 $11.31 8,789
2016-10-04 $13.05 $13.27 $13.05 $13.14 $11.26 22,101
2016-10-03 $13.05 $13.08 $12.95 $13.06 $11.19 12,657
2016-09-30 $12.83 $13.09 $12.83 $13.05 $11.18 23,165
2016-09-29 $12.85 $12.99 $12.84 $12.85 $11.01 14,518
2016-09-28 $12.76 $12.97 $12.76 $12.94 $11.09 9,996
2016-09-27 $12.81 $12.89 $12.77 $12.86 $11.02 43,869
2016-09-26 $12.81 $12.90 $12.80 $12.80 $10.97 23,156
2016-09-23 $12.88 $13.00 $12.84 $12.94 $11.09 13,908
2016-09-22 $12.94 $12.94 $12.79 $12.88 $11.04 17,873
2016-09-21 $12.72 $12.95 $12.72 $12.86 $11.02 49,405
2016-09-20 $12.90 $12.96 $12.69 $12.73 $10.91 15,281
2016-09-19 $12.91 $13.16 $12.84 $12.93 $11.08 42,597
2016-09-16 $12.82 $12.99 $12.60 $12.82 $10.98 57,179
2016-09-15 $12.76 $12.78 $12.61 $12.78 $10.95 25,272
2016-09-14 $12.75 $12.76 $12.62 $12.62 $10.81 10,393
2016-09-13 $12.75 $12.97 $12.62 $12.71 $10.89 18,699
2016-09-12 $12.83 $12.86 $12.68 $12.83 $10.99 20,639
2016-09-09 $12.96 $12.97 $12.67 $12.73 $10.91 20,103
2016-09-08 $12.91 $13.04 $12.86 $13.03 $11.16 13,198
2016-09-07 $12.80 $13.08 $12.65 $12.96 $11.10 19,651
2016-09-06 $12.77 $12.83 $12.62 $12.76 $10.93 12,957
2016-09-02 $12.64 $12.95 $12.64 $12.76 $10.93 10,130
2016-09-01 $12.44 $12.67 $12.34 $12.67 $10.86 14,958
2016-08-31 $13.00 $13.01 $12.41 $12.42 $10.64 56,365
2016-08-30 $12.87 $13.04 $12.76 $12.98 $11.12 14,943
2016-08-29 $12.96 $13.13 $12.72 $12.87 $11.03 11,044
2016-08-26 $12.93 $13.00 $12.83 $12.89 $11.04 8,304
2016-08-25 $12.81 $13.08 $12.66 $13.00 $11.14 17,760
2016-08-24 $12.89 $13.12 $12.74 $12.78 $10.95 25,539
2016-08-23 $12.97 $13.25 $12.92 $12.93 $11.08 12,663
2016-08-22 $12.81 $13.11 $12.77 $13.00 $11.14 19,658
2016-08-19 $12.80 $12.95 $12.66 $12.80 $10.97 34,716
2016-08-18 $12.81 $12.85 $12.70 $12.85 $11.01 14,603
2016-08-17 $12.84 $12.84 $12.71 $12.79 $10.96 11,090
2016-08-16 $12.92 $12.97 $12.73 $12.79 $10.96 16,002
2016-08-15 $12.65 $12.94 $12.65 $12.92 $11.07 16,439
2016-08-12 $12.83 $13.00 $12.58 $12.65 $10.84 17,864
2016-08-11 $12.69 $12.87 $12.64 $12.82 $10.98 17,241
2016-08-10 $12.69 $12.72 $12.61 $12.62 $10.81 6,569
2016-08-09 $12.76 $12.76 $12.64 $12.73 $10.91 12,251
2016-08-08 $13.00 $13.00 $12.67 $12.81 $10.98 12,560
2016-08-05 $12.75 $12.87 $12.55 $12.83 $10.99 24,116
2016-08-04 $12.76 $13.00 $12.68 $12.72 $10.90 17,943
2016-08-03 $12.79 $13.00 $12.63 $12.75 $10.86 13,203
2016-08-02 $12.95 $13.00 $12.71 $12.79 $10.89 20,899
2016-08-01 $13.26 $13.26 $12.85 $12.98 $11.05 16,342
2016-07-29 $13.00 $13.34 $12.83 $13.33 $11.35 80,272
2016-07-28 $13.14 $13.15 $12.54 $13.00 $11.07 23,766
2016-07-27 $12.84 $13.59 $12.84 $13.15 $11.20 67,785
2016-07-26 $12.70 $12.89 $12.51 $12.88 $10.97 63,962
2016-07-25 $12.25 $12.79 $12.20 $12.70 $10.81 71,051
2016-07-22 $12.32 $12.32 $12.23 $12.23 $10.41 39,539
2016-07-21 $12.35 $12.39 $12.27 $12.30 $10.47 24,885
2016-07-20 $12.45 $12.45 $12.34 $12.40 $10.56 28,434
2016-07-19 $12.44 $12.45 $12.35 $12.39 $10.55 26,192
2016-07-18 $12.31 $12.49 $12.26 $12.42 $10.57 21,164
2016-07-15 $12.50 $12.50 $12.14 $12.38 $10.54 32,356
2016-07-14 $12.40 $12.50 $12.22 $12.47 $10.62 27,264
2016-07-13 $12.35 $12.49 $12.13 $12.37 $10.53 21,605
2016-07-12 $12.37 $12.50 $12.32 $12.35 $10.51 52,773
2016-07-11 $12.38 $12.42 $12.21 $12.37 $10.53 34,003
2016-07-08 $12.21 $12.49 $12.13 $12.28 $10.46 27,583
2016-07-07 $12.43 $12.50 $11.95 $12.13 $10.33 73,924
2016-07-06 $12.07 $12.43 $12.07 $12.39 $10.55 25,421
2016-07-05 $12.24 $12.28 $12.07 $12.17 $10.36 27,986
2016-07-01 $12.18 $12.47 $12.03 $12.21 $10.40 21,891
2016-06-30 $12.17 $12.21 $11.93 $12.15 $10.34 52,852
2016-06-29 $12.02 $12.20 $11.92 $12.17 $10.36 28,490
2016-06-28 $11.99 $12.04 $11.85 $11.96 $10.18 54,500
2016-06-27 $11.75 $11.97 $11.60 $11.83 $10.07 48,445
2016-06-24 $12.16 $12.38 $11.75 $11.80 $10.05 1,035,758
2016-06-23 $12.38 $12.49 $12.31 $12.40 $10.56 66,525
2016-06-22 $12.04 $12.40 $12.04 $12.39 $10.55 56,577
2016-06-21 $11.95 $12.18 $11.92 $12.00 $10.22 38,602
2016-06-20 $11.97 $12.36 $11.90 $12.13 $10.33 46,566
2016-06-17 $12.05 $12.34 $11.75 $11.92 $10.15 67,683
2016-06-16 $12.14 $12.15 $11.91 $11.99 $10.21 99,711
2016-06-15 $12.25 $12.30 $12.15 $12.23 $10.41 33,500
2016-06-14 $12.22 $12.32 $12.08 $12.29 $10.46 16,791
2016-06-13 $12.77 $12.77 $12.11 $12.30 $10.47 40,616
2016-06-10 $12.43 $12.64 $12.35 $12.42 $10.57 30,717
2016-06-09 $12.24 $12.48 $12.17 $12.42 $10.57 15,634
2016-06-08 $12.24 $12.28 $12.24 $12.25 $10.43 43,354
2016-06-07 $11.79 $12.33 $11.63 $12.14 $10.34 183,731
2016-06-06 $11.74 $11.76 $11.70 $11.75 $10.00 45,629
2016-06-03 $11.81 $11.83 $11.74 $11.74 $10.00 19,934
2016-06-02 $11.78 $11.84 $11.78 $11.82 $10.06 37,310
2016-06-01 $11.90 $11.95 $11.84 $11.84 $10.08 66,468
2016-05-31 $12.07 $12.07 $11.91 $11.91 $10.14 6,793
2016-05-27 $11.96 $12.16 $11.96 $12.11 $10.31 24,957
2016-05-26 $12.00 $12.00 $11.64 $11.93 $10.16 392,631
2016-05-25 $12.01 $12.06 $11.97 $12.00 $10.22 24,652
2016-05-24 $12.01 $12.17 $12.00 $12.01 $10.23 28,117
2016-05-23 $12.10 $12.10 $11.90 $11.99 $10.21 16,232
2016-05-20 $12.12 $12.15 $12.00 $12.02 $10.23 12,421
2016-05-19 $12.04 $12.11 $11.87 $12.00 $10.22 23,970
2016-05-18 $12.14 $12.18 $12.00 $12.06 $10.27 11,032
2016-05-17 $12.28 $12.28 $12.08 $12.09 $10.29 6,649
2016-05-16 $12.16 $12.25 $12.10 $12.25 $10.43 8,598
2016-05-13 $12.00 $12.20 $12.00 $12.09 $10.29 9,599
2016-05-12 $12.11 $12.13 $12.02 $12.09 $10.29 17,109
2016-05-11 $12.10 $12.15 $12.08 $12.11 $10.24 39,616
2016-05-10 $12.10 $12.14 $12.00 $12.08 $10.22 139,942
2016-05-09 $12.15 $12.16 $12.02 $12.05 $10.19 16,885
2016-05-06 $12.25 $12.25 $12.18 $12.25 $10.36 16,783
2016-05-05 $12.24 $12.25 $12.17 $12.20 $10.32 6,638
2016-05-04 $12.24 $12.24 $12.16 $12.21 $10.32 6,334
2016-05-03 $12.17 $12.25 $12.17 $12.22 $10.34 8,479
2016-05-02 $12.35 $12.39 $12.29 $12.30 $10.40 8,083
2016-04-29 $12.35 $12.37 $12.25 $12.30 $10.40 3,115
2016-04-28 $12.40 $12.46 $12.31 $12.35 $10.45 18,401
2016-04-27 $12.42 $12.48 $12.39 $12.40 $10.49 8,219
2016-04-26 $12.40 $12.54 $12.40 $12.48 $10.56 16,513
2016-04-25 $12.25 $12.61 $12.04 $12.52 $10.59 32,950
2016-04-22 $12.44 $12.45 $12.00 $12.37 $10.46 11,902
2016-04-21 $12.41 $12.43 $12.29 $12.42 $10.51 12,353
2016-04-20 $12.40 $12.47 $12.36 $12.42 $10.51 30,958
2016-04-19 $12.50 $12.54 $12.39 $12.45 $10.53 15,117
2016-04-18 $12.74 $12.74 $12.30 $12.48 $10.56 17,985
2016-04-15 $12.55 $12.72 $12.42 $12.60 $10.66 15,110
2016-04-14 $12.50 $12.57 $12.13 $12.53 $10.60 16,214
2016-04-13 $12.28 $12.50 $12.28 $12.48 $10.56 13,212
2016-04-12 $12.09 $12.30 $11.97 $12.28 $10.39 47,334
2016-04-11 $12.11 $12.20 $11.91 $12.05 $10.19 70,898
2016-04-08 $12.32 $12.38 $12.07 $12.15 $10.28 11,363
2016-04-07 $12.26 $12.31 $12.16 $12.27 $10.38 20,882
2016-04-06 $12.06 $12.43 $11.99 $12.30 $10.40 25,052
2016-04-05 $12.08 $12.33 $11.95 $11.96 $10.12 32,950
2016-04-04 $12.19 $12.29 $11.99 $12.11 $10.24 48,518
2016-04-01 $12.04 $12.37 $12.02 $12.18 $10.30 33,495
2016-03-31 $12.20 $12.22 $11.92 $11.92 $10.08 31,600
2016-03-30 $12.24 $12.46 $12.12 $12.18 $10.30 38,339
2016-03-29 $12.30 $12.45 $12.18 $12.18 $10.30 43,155
2016-03-28 $12.11 $12.39 $12.11 $12.22 $10.34 12,477
2016-03-24 $12.20 $12.25 $12.12 $12.17 $10.29 9,955
2016-03-23 $12.25 $12.30 $12.17 $12.25 $10.36 14,290
2016-03-22 $12.30 $12.50 $12.14 $12.24 $10.35 38,131
2016-03-21 $12.46 $12.53 $12.24 $12.30 $10.40 13,345
2016-03-18 $12.47 $12.50 $12.37 $12.41 $10.50 19,124
2016-03-17 $12.63 $12.68 $12.42 $12.55 $10.62 53,766
2016-03-16 $12.57 $12.60 $12.45 $12.53 $10.60 8,831
2016-03-15 $12.65 $12.65 $12.51 $12.51 $10.58 8,166
2016-03-14 $12.58 $12.65 $12.53 $12.65 $10.70 14,555
2016-03-11 $12.55 $12.64 $12.50 $12.56 $10.62 22,263
2016-03-10 $12.52 $12.58 $12.42 $12.55 $10.62 17,698
2016-03-09 $12.65 $12.72 $12.50 $12.55 $10.62 15,311
2016-03-08 $12.60 $12.94 $12.55 $12.58 $10.64 9,454
2016-03-07 $12.60 $12.73 $12.55 $12.58 $10.64 10,284
2016-03-04 $12.66 $12.72 $12.50 $12.71 $10.75 22,421
2016-03-03 $12.55 $12.62 $12.52 $12.56 $10.62 13,750
2016-03-02 $12.70 $12.70 $12.57 $12.63 $10.68 13,669
2016-03-01 $12.54 $12.71 $12.35 $12.70 $10.74 21,761
2016-02-29 $12.80 $12.90 $12.60 $12.62 $10.67 11,861
2016-02-26 $12.76 $13.03 $12.55 $12.68 $10.72 10,638
2016-02-25 $12.80 $13.10 $12.60 $12.75 $10.78 16,066
2016-02-24 $12.78 $13.02 $12.76 $12.80 $10.83 31,240
2016-02-23 $12.66 $12.80 $12.66 $12.80 $10.83 6,592
2016-02-22 $12.61 $12.80 $12.61 $12.79 $10.82 9,144
2016-02-19 $12.49 $12.60 $12.48 $12.57 $10.63 6,402
2016-02-18 $12.52 $12.52 $12.44 $12.48 $10.56 4,082
2016-02-17 $12.47 $12.61 $12.40 $12.61 $10.67 9,897
2016-02-16 $12.63 $12.68 $12.33 $12.68 $10.72 4,169
2016-02-12 $12.28 $12.58 $12.10 $12.50 $10.57 8,502
2016-02-11 $12.40 $12.67 $12.27 $12.27 $10.38 3,333
2016-02-10 $12.75 $12.81 $12.55 $12.67 $10.72 8,596
2016-02-09 $13.00 $13.00 $12.76 $12.78 $10.81 1,501
2016-02-08 $13.00 $13.01 $12.70 $12.78 $10.81 3,490
2016-02-05 $13.00 $13.12 $12.91 $12.91 $10.92 2,327
2016-02-04 $13.09 $13.10 $12.99 $13.09 $11.07 6,324
2016-02-03 $12.95 $13.07 $12.95 $13.00 $10.93 4,560
2016-02-02 $13.01 $13.09 $13.01 $13.08 $11.00 5,082
2016-02-01 $13.08 $13.10 $12.96 $13.00 $10.93 6,651
2016-01-29 $13.16 $13.20 $13.09 $13.09 $11.00 9,529
2016-01-28 $13.07 $13.14 $12.96 $13.07 $10.99 16,056
2016-01-27 $12.89 $13.11 $12.75 $12.93 $10.87 3,674
2016-01-26 $12.67 $12.97 $12.67 $12.84 $10.79 8,002
2016-01-25 $12.89 $12.89 $12.67 $12.74 $10.71 5,630
2016-01-22 $12.93 $12.93 $12.86 $12.88 $10.83 3,571
2016-01-21 $12.96 $13.00 $12.72 $12.94 $10.88 7,172
2016-01-20 $12.92 $13.04 $12.13 $12.86 $10.81 13,335
2016-01-19 $12.90 $13.10 $12.65 $12.91 $10.85 8,228
2016-01-15 $13.09 $13.15 $12.68 $12.69 $10.67 11,506
2016-01-14 $13.04 $13.19 $13.01 $13.17 $11.07 6,069
2016-01-13 $13.16 $13.19 $13.00 $13.05 $10.97 11,746
2016-01-12 $13.09 $13.20 $12.96 $13.18 $11.08 18,964
2016-01-11 $13.14 $13.19 $12.96 $13.19 $11.09 9,245
2016-01-08 $13.09 $13.15 $13.02 $13.02 $10.95 11,085
2016-01-07 $13.10 $13.23 $13.03 $13.23 $11.12 11,553
2016-01-06 $13.26 $13.29 $13.03 $13.22 $11.11 6,192
2016-01-05 $13.18 $13.40 $12.95 $13.34 $11.21 18,718
2016-01-04 $13.14 $13.23 $12.98 $13.21 $11.11 26,488
2015-12-31 $13.00 $13.36 $12.90 $13.06 $10.98 7,760
2015-12-30 $13.30 $13.33 $12.22 $13.14 $11.05 12,474
2015-12-29 $13.17 $13.34 $12.99 $13.21 $11.11 125,681
2015-12-28 $12.56 $13.30 $12.56 $12.95 $10.89 14,861
2015-12-24 $12.26 $12.69 $12.24 $12.69 $10.67 1,344
2015-12-23 $12.90 $12.95 $12.12 $12.91 $10.85 9,961
2015-12-22 $12.61 $12.95 $12.17 $12.95 $10.89 9,996
2015-12-21 $12.45 $12.88 $12.45 $12.74 $10.71 5,580
2015-12-18 $12.84 $12.84 $12.12 $12.55 $10.55 226,129
2015-12-17 $12.90 $13.10 $12.41 $12.69 $10.67 32,916
2015-12-16 $12.59 $13.54 $12.50 $12.88 $10.83 26,416
2015-12-15 $13.07 $13.20 $12.64 $12.67 $10.65 16,395
2015-12-14 $12.90 $13.08 $12.85 $12.99 $10.92 14,505
2015-12-11 $12.91 $13.05 $12.86 $12.89 $10.84 24,114
2015-12-10 $12.99 $13.03 $12.97 $12.98 $10.91 14,151
2015-12-09 $12.85 $13.11 $12.85 $13.00 $10.93 15,753
2015-12-08 $12.96 $13.02 $12.87 $13.00 $10.93 33,981
2015-12-07 $12.30 $13.27 $12.25 $12.88 $10.83 68,263
2015-12-04 $12.17 $12.35 $12.16 $12.30 $10.34 63,964
2015-12-03 $12.15 $12.21 $12.15 $12.21 $10.26 5,715
2015-12-02 $12.11 $12.17 $12.11 $12.15 $10.21 2,852
2015-12-01 $12.25 $12.25 $12.08 $12.18 $10.24 7,385
2015-11-30 $12.11 $12.44 $12.11 $12.35 $10.38 10,199
2015-11-27 $12.00 $12.26 $12.00 $12.26 $10.31 3,226
2015-11-25 $11.99 $12.10 $11.98 $12.05 $10.13 2,789
2015-11-24 $11.93 $12.00 $11.93 $12.00 $10.09 2,766
2015-11-23 $11.92 $12.00 $11.92 $11.94 $10.04 5,739
2015-11-20 $11.87 $11.99 $11.73 $11.89 $10.00 8,171
2015-11-19 $11.87 $11.87 $11.74 $11.80 $9.92 3,087
2015-11-18 $11.72 $11.88 $11.72 $11.74 $9.87 5,565
2015-11-17 $11.69 $11.84 $11.51 $11.78 $9.90 16,596
2015-11-16 $11.61 $11.88 $11.60 $11.68 $9.82 27,935
2015-11-13 $11.70 $11.70 $11.60 $11.63 $9.78 8,655
2015-11-12 $11.52 $11.62 $11.52 $11.62 $9.77 1,135
2015-11-11 $11.53 $11.73 $11.53 $11.65 $9.79 3,295
2015-11-10 $11.40 $11.63 $11.40 $11.50 $9.67 90,639
2015-11-09 $11.45 $11.45 $11.41 $11.44 $9.62 16,695
2015-11-06 $11.36 $11.48 $11.36 $11.43 $9.61 6,290
2015-11-05 $11.36 $11.50 $11.34 $11.45 $9.63 8,093
2015-11-04 $11.45 $11.51 $11.43 $11.45 $9.40 8,325
2015-11-03 $11.47 $11.47 $11.40 $11.44 $9.39 14,802
2015-11-02 $11.42 $11.50 $11.40 $11.45 $9.40 17,960
2015-10-30 $11.45 $11.46 $11.40 $11.40 $9.35 7,122
2015-10-29 $11.45 $11.45 $11.40 $11.42 $9.37 3,930
2015-10-28 $11.45 $11.50 $11.40 $11.50 $9.44 11,734
2015-10-27 $11.45 $11.45 $11.36 $11.36 $9.32 7,713
2015-10-26 $11.45 $11.46 $11.40 $11.43 $9.38 1,721
2015-10-23 $11.24 $11.55 $11.24 $11.28 $9.26 8,815
2015-10-22 $11.45 $11.45 $11.39 $11.45 $9.40 12,904
2015-10-21 $11.51 $11.51 $11.33 $11.44 $9.39 4,884
2015-10-20 $11.54 $11.56 $11.29 $11.56 $9.49 3,023
2015-10-19 $11.55 $11.58 $11.48 $11.48 $9.42 2,914
2015-10-16 $11.63 $11.63 $11.50 $11.63 $9.54 7,876
2015-10-15 $11.50 $11.63 $11.50 $11.60 $9.52 9,176
2015-10-14 $11.51 $11.51 $11.42 $11.42 $9.37 3,717
2015-10-13 $11.23 $11.49 $11.19 $11.46 $9.40 7,093
2015-10-12 $11.40 $11.48 $11.20 $11.47 $9.41 26,209
2015-10-09 $11.26 $11.51 $11.17 $11.29 $9.26 7,285
2015-10-08 $11.21 $11.47 $11.21 $11.40 $9.35 7,420
2015-10-07 $11.60 $11.61 $11.30 $11.42 $9.37 13,223
2015-10-06 $11.31 $11.56 $11.14 $11.52 $9.45 24,210
2015-10-05 $11.55 $11.55 $11.17 $11.54 $9.47 25,888
2015-10-02 $11.37 $11.62 $11.30 $11.55 $9.48 11,417
2015-10-01 $11.32 $11.78 $11.32 $11.36 $9.32 17,657
2015-09-30 $11.27 $11.32 $11.12 $11.29 $9.26 11,211
2015-09-29 $10.98 $11.18 $10.98 $11.18 $9.17 7,931
2015-09-28 $11.17 $11.34 $10.99 $11.05 $9.07 18,982
2015-09-25 $11.19 $11.43 $11.17 $11.20 $9.19 19,621
2015-09-24 $11.53 $11.53 $11.19 $11.30 $9.27 10,654
2015-09-23 $11.36 $11.58 $11.30 $11.44 $9.39 10,420
2015-09-22 $11.78 $11.78 $11.35 $11.35 $9.31 43,119
2015-09-21 $11.74 $11.75 $11.41 $11.41 $9.36 3,606
2015-09-18 $11.46 $11.75 $11.45 $11.73 $9.63 28,693
2015-09-17 $11.41 $11.53 $11.40 $11.46 $9.40 6,628
2015-09-16 $11.43 $11.44 $11.40 $11.40 $9.35 4,077
2015-09-15 $11.42 $11.48 $11.42 $11.48 $9.42 6,244
2015-09-14 $11.42 $11.51 $11.40 $11.49 $9.43 7,662
2015-09-11 $11.44 $11.57 $11.41 $11.57 $9.49 19,639
2015-09-10 $11.54 $11.58 $11.40 $11.47 $9.41 4,375
2015-09-09 $11.55 $11.55 $11.41 $11.42 $9.37 4,636
2015-09-08 $11.59 $11.59 $11.36 $11.45 $9.40 951,762
2015-09-04 $11.47 $11.48 $11.34 $11.47 $9.41 7,329
2015-09-03 $11.40 $11.46 $11.26 $11.46 $9.40 2,232
2015-09-02 $11.27 $11.53 $11.27 $11.42 $9.37 8,546
2015-09-01 $11.15 $11.43 $11.15 $11.43 $9.38 37,553
2015-08-31 $11.40 $11.40 $11.35 $11.40 $9.35 8,281
2015-08-28 $11.26 $11.58 $11.26 $11.43 $9.38 3,242
2015-08-27 $11.25 $11.40 $11.20 $11.28 $9.26 58,718
2015-08-26 $11.32 $11.32 $11.09 $11.13 $9.13 10,935
2015-08-25 $11.35 $11.36 $11.15 $11.36 $9.32 39,289
2015-08-24 $11.43 $11.46 $11.36 $11.40 $9.35 8,845

Primis Financial Corp (FRST) News Headlines

Recent Primis Financial Corp (FRST) News
Similar Companies to Primis Financial Corp (FRST) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.