Genco Shipping & Trading Ltd (GNK) Exchange: NYSE

Data as of March 29, 2024

$20.42 ($0.10) 0.49%

Genco Shipping & Trading Ltd - Daily Information
Click for more stock information on Genco Shipping & Trading Ltd.
Daily Information Data
Date March 29, 2024
Open $20.32
Previous Close $20.42
High $20.50
Low $20.19
Adjusted Open $20.32
Previous Adjusted Close $20.42
Adjusted High $20.50
Adjusted Low $20.19

About Genco Shipping & Trading Ltd (GNK)

Genco Shipping & Trading Ltd (GNK) is a leading owner and operator of dry bulk vessels. The company has been in the market for more than a decade and has experienced several ups and downs relative to the global economic system. Over its life, the company has seen significant expansion and now has a fleet of 44 vessels with a total carrying capacity of 4 million deadweight tons. The company has a presence in Greece as well as London, New York and Singapore, providing comprehensive services to its clients. As a publicly listed entity, GNK is focused on investors, maintaining consistency of its financial performance and share prices. In the last few years it has experienced low volatility and steady growth in its stock price, providing an attractive investment opportunity for investors. Furthermore, the company has been focusing on green initiatives such as investing in eco-friendly vessels, reducing carbon dioxide emissions, and implementing eco-friendly policies. This has in turn increased the company’s corporate social responsibility profile, making it an attractive option for both investors and business partners.

Historical Stock Data for Genco Shipping & Trading Ltd (GNK)

Date Open High Low Close Adj.Close Volume
2024-03-22 $20.32 $20.50 $20.19 $20.42 $20.42 530,368
2024-03-21 $19.86 $20.43 $19.86 $20.32 $20.32 666,545
2024-03-20 $19.67 $19.90 $19.39 $19.82 $19.82 964,750
2024-03-19 $20.21 $20.31 $20.01 $20.04 $20.04 949,212
2024-03-18 $20.38 $20.40 $20.07 $20.26 $20.26 605,284
2024-03-15 $20.45 $20.59 $20.24 $20.42 $20.42 897,474
2024-03-14 $20.84 $20.88 $20.33 $20.49 $20.49 660,229
2024-03-13 $21.20 $21.24 $20.74 $20.84 $20.84 557,143
2024-03-12 $20.77 $21.22 $20.49 $21.18 $21.18 842,646
2024-03-11 $20.45 $20.79 $20.22 $20.78 $20.78 551,986
2024-03-08 $20.50 $20.71 $20.33 $20.71 $20.71 642,872
2024-03-07 $19.88 $20.48 $19.82 $20.45 $20.45 654,053
2024-03-06 $19.86 $20.15 $19.69 $19.95 $19.95 671,422
2024-03-05 $19.62 $20.09 $19.54 $19.86 $19.86 858,488
2024-03-04 $20.70 $20.73 $20.09 $20.09 $19.68 821,372
2024-03-01 $20.53 $20.91 $20.38 $20.69 $20.27 1,061,718
2024-02-29 $19.98 $20.44 $19.92 $20.40 $19.99 774,898
2024-02-28 $20.19 $20.32 $19.76 $19.96 $19.56 869,187
2024-02-27 $19.71 $20.15 $19.63 $19.69 $19.29 676,430
2024-02-26 $19.65 $19.76 $19.27 $19.47 $19.47 733,027
2024-02-23 $19.38 $19.94 $19.38 $19.87 $19.87 1,395,199
2024-02-22 $18.50 $19.76 $18.35 $19.49 $19.49 1,812,241
2024-02-21 $18.14 $18.29 $18.02 $18.17 $18.17 707,477
2024-02-20 $17.70 $18.06 $17.49 $17.92 $17.92 1,047,560
2024-02-16 $17.72 $17.91 $17.64 $17.72 $17.72 578,171
2024-02-15 $17.53 $17.93 $17.33 $17.69 $17.69 534,301
2024-02-14 $17.78 $17.83 $17.34 $17.60 $17.60 684,103
2024-02-13 $18.17 $18.17 $17.62 $17.64 $17.64 633,658
2024-02-12 $18.17 $18.40 $18.10 $18.33 $18.33 721,241
2024-02-09 $17.83 $18.25 $17.81 $18.18 $18.18 833,394
2024-02-08 $17.75 $17.93 $17.74 $17.82 $17.82 507,732
2024-02-07 $17.88 $17.98 $17.74 $17.93 $17.93 486,851
2024-02-06 $17.60 $18.22 $17.57 $17.93 $17.93 865,617
2024-02-05 $17.30 $17.51 $17.21 $17.44 $17.44 1,004,641
2024-02-02 $17.30 $17.42 $16.94 $17.26 $17.26 975,313
2024-02-01 $17.69 $18.18 $17.35 $17.57 $17.57 1,113,822
2024-01-31 $17.93 $18.00 $17.54 $17.54 $17.54 666,811
2024-01-30 $17.65 $17.92 $17.63 $17.88 $17.88 529,859
2024-01-29 $17.76 $17.76 $17.34 $17.73 $17.73 580,867
2024-01-26 $17.50 $17.85 $17.42 $17.81 $17.81 637,360
2024-01-25 $17.67 $17.67 $17.12 $17.42 $17.42 578,375
2024-01-24 $17.00 $17.66 $17.00 $17.65 $17.65 945,800
2024-01-23 $17.00 $17.09 $16.82 $16.82 $16.82 668,373
2024-01-22 $17.02 $17.09 $16.85 $17.05 $17.05 645,646
2024-01-19 $17.03 $17.11 $16.74 $17.10 $17.10 925,700
2024-01-18 $16.49 $17.01 $16.38 $16.98 $16.98 893,718
2024-01-17 $16.12 $16.44 $15.99 $16.30 $16.30 532,606
2024-01-16 $16.18 $16.47 $15.99 $16.26 $16.26 803,395
2024-01-12 $16.10 $16.22 $15.85 $15.95 $15.95 592,502
2024-01-11 $15.98 $15.98 $15.67 $15.83 $15.83 399,790
2024-01-10 $16.08 $16.26 $15.98 $16.02 $16.02 689,866
2024-01-09 $16.28 $16.28 $15.80 $15.93 $15.93 696,268
2024-01-08 $16.56 $16.60 $16.20 $16.47 $16.47 653,860
2024-01-05 $16.47 $17.01 $16.21 $16.90 $16.90 785,234
2024-01-04 $16.92 $17.28 $16.84 $17.00 $17.00 1,108,413
2024-01-03 $16.29 $17.04 $16.22 $16.77 $16.77 1,325,886
2024-01-02 $16.65 $16.77 $16.23 $16.24 $16.24 755,372
2023-12-29 $16.60 $16.71 $16.37 $16.59 $16.59 651,334
2023-12-28 $16.36 $16.72 $16.33 $16.48 $16.48 672,288
2023-12-27 $16.22 $16.48 $16.22 $16.45 $16.45 600,017
2023-12-26 $16.30 $16.44 $16.09 $16.23 $16.23 610,861
2023-12-22 $16.34 $16.54 $16.26 $16.46 $16.46 694,501
2023-12-21 $15.96 $16.18 $15.82 $16.18 $16.18 522,130
2023-12-20 $15.84 $16.16 $15.70 $15.75 $15.75 796,090
2023-12-19 $15.77 $15.91 $15.57 $15.90 $15.90 842,073
2023-12-18 $16.00 $16.22 $15.66 $15.81 $15.81 910,853
2023-12-15 $15.37 $15.78 $15.25 $15.70 $15.70 1,164,523
2023-12-14 $14.92 $15.24 $14.91 $15.15 $15.15 858,822
2023-12-13 $14.69 $14.77 $14.28 $14.73 $14.73 762,664
2023-12-12 $14.51 $14.83 $14.43 $14.78 $14.78 605,538
2023-12-11 $14.31 $14.55 $14.28 $14.46 $14.46 486,662
2023-12-08 $14.25 $14.47 $14.23 $14.31 $14.31 459,567
2023-12-07 $14.44 $14.44 $14.03 $14.17 $14.17 736,098
2023-12-06 $14.66 $14.84 $14.39 $14.44 $14.44 713,549
2023-12-05 $15.25 $15.31 $14.61 $14.66 $14.66 1,123,063
2023-12-04 $16.06 $16.06 $15.56 $15.65 $15.65 935,787
2023-12-01 $15.55 $16.16 $15.50 $16.13 $16.13 1,082,470
2023-11-30 $15.18 $15.56 $15.17 $15.52 $15.52 1,006,312
2023-11-29 $15.05 $15.16 $14.91 $15.07 $15.07 711,177
2023-11-28 $15.20 $15.20 $14.90 $14.91 $14.91 505,736
2023-11-27 $15.37 $15.44 $15.05 $15.17 $15.17 700,091
2023-11-24 $15.00 $15.44 $14.99 $15.39 $15.39 618,730
2023-11-22 $14.74 $14.80 $14.60 $14.70 $14.70 638,324
2023-11-21 $14.26 $14.83 $14.19 $14.78 $14.78 1,089,746
2023-11-20 $14.38 $14.39 $14.15 $14.35 $14.35 1,122,778
2023-11-17 $14.30 $14.58 $14.25 $14.36 $14.36 874,133
2023-11-16 $13.90 $14.19 $13.90 $14.17 $14.17 1,004,516
2023-11-15 $13.93 $14.02 $13.82 $13.97 $13.97 1,020,549
2023-11-14 $13.76 $13.96 $13.51 $13.94 $13.94 908,633
2023-11-13 $13.48 $13.74 $13.48 $13.69 $13.69 583,628
2023-11-10 $13.73 $13.77 $13.42 $13.48 $13.48 490,046
2023-11-09 $13.18 $14.01 $13.10 $13.69 $13.69 1,547,052
2023-11-08 $13.02 $13.02 $12.65 $12.82 $12.82 673,570
2023-11-07 $13.31 $13.35 $13.08 $13.08 $13.08 523,828
2023-11-06 $13.43 $13.45 $13.28 $13.41 $13.41 459,295
2023-11-03 $13.23 $13.54 $13.12 $13.42 $13.42 741,875
2023-11-02 $13.17 $13.29 $13.08 $13.20 $13.20 636,234
2023-11-01 $13.21 $13.21 $12.87 $12.99 $12.99 701,708
2023-10-31 $13.22 $13.44 $13.10 $13.17 $13.17 515,312
2023-10-30 $13.29 $13.42 $12.93 $13.18 $13.18 608,320
2023-10-27 $13.44 $13.48 $13.12 $13.15 $13.15 573,826
2023-10-26 $13.65 $13.65 $13.26 $13.44 $13.44 752,553
2023-10-25 $13.84 $13.86 $13.61 $13.73 $13.73 565,544
2023-10-24 $13.73 $14.09 $13.70 $14.00 $14.00 493,614
2023-10-23 $14.10 $14.10 $13.68 $13.69 $13.69 503,569
2023-10-20 $14.31 $14.42 $14.03 $14.20 $14.20 605,818
2023-10-19 $14.30 $14.52 $14.21 $14.32 $14.32 564,774
2023-10-18 $14.43 $14.54 $14.26 $14.42 $14.42 360,206
2023-10-17 $14.34 $14.67 $14.34 $14.61 $14.61 730,700
2023-10-16 $14.34 $14.43 $14.17 $14.27 $14.27 492,689
2023-10-13 $14.44 $14.49 $14.22 $14.42 $14.42 383,177
2023-10-12 $14.49 $14.55 $14.22 $14.32 $14.32 390,943
2023-10-11 $14.39 $14.49 $14.25 $14.48 $14.48 309,239
2023-10-10 $14.62 $14.74 $14.47 $14.50 $14.50 461,923
2023-10-09 $14.58 $14.71 $14.45 $14.63 $14.63 603,497
2023-10-06 $14.31 $14.61 $14.25 $14.58 $14.58 567,451
2023-10-05 $13.90 $14.36 $13.89 $14.31 $14.31 558,144
2023-10-04 $13.73 $13.94 $13.64 $13.86 $13.86 602,459
2023-10-03 $14.19 $14.30 $13.78 $13.87 $13.87 792,291
2023-10-02 $14.00 $14.34 $13.99 $14.20 $14.20 1,560,265
2023-09-29 $13.96 $14.02 $13.91 $13.99 $13.99 433,029
2023-09-28 $13.85 $13.92 $13.69 $13.87 $13.87 482,927
2023-09-27 $13.88 $14.16 $13.83 $13.91 $13.91 657,903
2023-09-26 $13.61 $13.93 $13.61 $13.82 $13.82 552,745
2023-09-25 $13.35 $13.73 $13.35 $13.69 $13.69 446,823
2023-09-22 $13.29 $13.61 $13.27 $13.48 $13.48 554,200
2023-09-21 $13.25 $13.31 $13.12 $13.27 $13.27 573,958
2023-09-20 $13.37 $13.44 $13.26 $13.34 $13.34 502,935
2023-09-19 $13.39 $13.60 $13.34 $13.35 $13.35 595,328
2023-09-18 $13.50 $13.55 $12.98 $13.30 $13.30 1,316,145
2023-09-15 $13.83 $13.96 $13.65 $13.71 $13.71 906,007
2023-09-14 $13.50 $13.91 $13.50 $13.85 $13.85 724,571
2023-09-13 $13.44 $13.53 $13.32 $13.39 $13.39 592,910
2023-09-12 $13.64 $13.76 $13.44 $13.44 $13.44 520,369
2023-09-11 $13.90 $13.91 $13.54 $13.60 $13.60 448,346
2023-09-08 $13.32 $13.88 $13.32 $13.82 $13.82 537,095
2023-09-07 $13.55 $13.69 $13.33 $13.38 $13.38 839,568
2023-09-06 $13.62 $13.81 $13.56 $13.59 $13.59 522,716
2023-09-05 $13.80 $13.88 $13.55 $13.55 $13.55 407,480
2023-09-01 $13.76 $13.84 $13.72 $13.81 $13.81 424,272
2023-08-31 $13.76 $13.92 $13.66 $13.67 $13.67 463,115
2023-08-30 $13.77 $13.83 $13.65 $13.75 $13.75 392,259
2023-08-29 $13.78 $13.94 $13.73 $13.86 $13.86 543,674
2023-08-28 $13.53 $13.79 $13.39 $13.61 $13.61 491,697
2023-08-25 $13.49 $13.55 $13.35 $13.37 $13.37 653,136
2023-08-24 $13.83 $13.84 $13.46 $13.47 $13.47 763,235
2023-08-23 $13.71 $13.95 $13.59 $13.90 $13.90 758,254
2023-08-22 $13.86 $13.96 $13.74 $13.76 $13.76 535,439
2023-08-21 $13.98 $14.04 $13.73 $13.80 $13.80 612,480
2023-08-18 $13.98 $14.16 $13.83 $14.07 $14.07 759,216
2023-08-17 $14.16 $14.24 $14.10 $14.21 $14.21 588,910
2023-08-16 $13.95 $14.29 $13.95 $14.03 $14.03 652,307
2023-08-15 $13.62 $14.08 $13.56 $13.93 $13.93 646,906
2023-08-14 $14.13 $14.26 $13.89 $14.08 $13.93 931,110
2023-08-11 $14.23 $14.50 $14.15 $14.28 $14.28 568,792
2023-08-10 $14.39 $14.43 $14.12 $14.26 $14.26 636,852
2023-08-09 $13.96 $14.41 $13.91 $14.36 $14.36 701,473
2023-08-08 $13.75 $13.98 $13.56 $13.95 $13.95 689,847
2023-08-07 $13.70 $14.09 $13.69 $14.01 $14.01 879,688
2023-08-04 $14.84 $15.00 $13.85 $13.94 $13.94 1,465,788
2023-08-03 $14.08 $14.62 $14.04 $14.57 $14.57 794,056
2023-08-02 $14.17 $14.31 $13.96 $14.07 $14.07 628,325
2023-08-01 $14.40 $14.40 $14.19 $14.37 $14.37 498,808
2023-07-31 $14.56 $14.66 $14.37 $14.50 $14.50 542,118
2023-07-28 $13.96 $14.56 $13.96 $14.50 $14.50 620,571
2023-07-27 $14.01 $14.09 $13.81 $13.87 $13.87 564,487
2023-07-26 $13.66 $14.00 $13.66 $13.96 $13.96 487,823
2023-07-25 $13.61 $13.99 $13.50 $13.74 $13.74 928,518
2023-07-24 $13.36 $13.62 $13.32 $13.40 $13.40 643,334
2023-07-21 $13.70 $13.70 $13.27 $13.41 $13.41 945,573
2023-07-20 $13.72 $13.76 $13.51 $13.71 $13.71 585,240
2023-07-19 $13.54 $13.63 $13.44 $13.59 $13.59 522,040
2023-07-18 $13.69 $13.87 $13.43 $13.54 $13.54 595,036
2023-07-17 $13.45 $13.63 $13.30 $13.59 $13.59 542,033
2023-07-14 $13.80 $13.80 $13.46 $13.54 $13.54 525,219
2023-07-13 $13.74 $13.89 $13.74 $13.80 $13.80 369,164
2023-07-12 $13.82 $14.01 $13.72 $13.77 $13.77 671,797
2023-07-11 $13.50 $13.67 $13.45 $13.63 $13.63 512,608
2023-07-10 $13.81 $13.98 $13.40 $13.41 $13.41 576,514
2023-07-07 $13.46 $13.83 $13.46 $13.73 $13.73 831,542
2023-07-06 $13.96 $13.96 $13.31 $13.51 $13.51 787,152
2023-07-05 $13.66 $14.28 $13.52 $14.04 $14.04 925,956
2023-07-03 $13.90 $13.98 $13.69 $13.86 $13.86 627,729
2023-06-30 $13.96 $14.04 $13.84 $14.03 $14.03 609,796
2023-06-29 $13.68 $14.04 $13.59 $13.89 $13.89 522,243
2023-06-28 $13.51 $13.63 $13.29 $13.61 $13.61 563,104
2023-06-27 $13.61 $13.70 $13.45 $13.48 $13.48 602,697
2023-06-26 $13.90 $13.95 $13.62 $13.66 $13.66 655,679
2023-06-23 $14.10 $14.29 $13.94 $13.98 $13.98 1,302,364
2023-06-22 $14.31 $14.49 $14.19 $14.34 $14.34 508,678
2023-06-21 $14.27 $14.46 $14.25 $14.30 $14.30 510,886
2023-06-20 $14.30 $14.32 $13.97 $14.30 $14.30 595,312
2023-06-16 $14.45 $14.47 $14.24 $14.36 $14.36 852,916
2023-06-15 $14.22 $14.47 $14.12 $14.42 $14.42 646,901
2023-06-14 $14.02 $14.51 $14.02 $14.25 $14.25 786,810
2023-06-13 $14.20 $14.33 $13.89 $13.92 $13.92 824,936
2023-06-12 $14.00 $14.03 $13.72 $14.02 $14.02 778,404
2023-06-09 $13.98 $14.15 $13.86 $13.97 $13.97 510,264
2023-06-08 $14.13 $14.23 $13.76 $13.98 $13.98 807,675
2023-06-07 $14.00 $14.11 $13.80 $13.91 $13.91 831,860
2023-06-06 $13.53 $14.09 $13.45 $13.89 $13.89 1,155,067
2023-06-05 $13.64 $13.85 $13.53 $13.79 $13.79 743,632
2023-06-02 $13.29 $13.70 $13.19 $13.60 $13.60 950,931
2023-06-01 $12.57 $13.04 $12.56 $12.99 $12.99 905,700
2023-05-31 $12.75 $12.75 $12.39 $12.41 $12.41 2,204,425
2023-05-30 $12.59 $12.89 $12.49 $12.84 $12.84 1,109,160
2023-05-26 $12.71 $12.80 $12.57 $12.59 $12.59 897,532
2023-05-25 $12.88 $12.88 $12.49 $12.65 $12.65 967,495
2023-05-24 $13.20 $13.21 $12.86 $12.96 $12.96 965,386
2023-05-23 $13.52 $13.63 $13.22 $13.27 $13.27 1,030,980
2023-05-22 $13.61 $13.70 $13.40 $13.52 $13.52 933,954
2023-05-19 $13.89 $13.89 $13.67 $13.70 $13.70 793,015
2023-05-18 $13.94 $13.95 $13.60 $13.85 $13.85 690,953
2023-05-17 $13.93 $14.10 $13.77 $13.93 $13.93 816,088
2023-05-16 $13.87 $14.12 $13.60 $13.72 $13.72 697,364
2023-05-15 $13.86 $14.00 $13.73 $13.98 $13.98 892,651
2023-05-12 $14.40 $14.58 $13.93 $13.99 $13.84 803,192
2023-05-11 $14.22 $14.33 $14.11 $14.26 $14.11 845,450
2023-05-10 $14.43 $14.55 $14.19 $14.27 $14.12 1,071,635
2023-05-09 $14.07 $14.47 $13.89 $14.28 $14.13 1,053,937
2023-05-08 $14.00 $14.21 $13.86 $14.03 $13.88 975,894
2023-05-05 $13.45 $14.22 $13.35 $13.90 $13.90 1,185,594
2023-05-04 $13.67 $13.67 $12.74 $13.10 $13.10 1,667,956
2023-05-03 $14.38 $14.47 $14.20 $14.20 $14.20 895,430
2023-05-02 $14.80 $14.99 $14.12 $14.28 $14.28 1,174,072
2023-05-01 $15.38 $15.38 $14.68 $14.87 $14.87 999,824
2023-04-28 $15.26 $15.58 $15.19 $15.41 $15.41 548,647
2023-04-27 $15.33 $15.51 $15.25 $15.39 $15.39 658,916
2023-04-26 $15.47 $15.55 $15.15 $15.20 $15.20 597,584
2023-04-25 $15.80 $15.93 $15.28 $15.47 $15.47 895,524
2023-04-24 $15.58 $16.02 $15.57 $15.92 $15.92 608,209
2023-04-21 $16.10 $16.17 $15.47 $15.59 $15.59 916,655
2023-04-20 $16.10 $16.39 $16.06 $16.15 $16.15 521,972
2023-04-19 $16.56 $16.74 $16.13 $16.19 $16.19 796,586
2023-04-18 $16.61 $16.79 $16.55 $16.66 $16.66 573,339
2023-04-17 $16.46 $16.65 $16.40 $16.62 $16.62 788,444
2023-04-14 $16.20 $16.33 $16.16 $16.30 $16.30 593,660
2023-04-13 $15.90 $16.26 $15.83 $16.11 $16.11 808,908
2023-04-12 $15.68 $15.84 $15.58 $15.72 $15.72 518,812
2023-04-11 $15.32 $15.80 $15.32 $15.59 $15.59 756,583
2023-04-10 $14.84 $15.48 $14.78 $15.28 $15.28 658,997
2023-04-06 $15.12 $15.23 $14.76 $14.77 $14.77 663,066
2023-04-05 $15.07 $15.13 $14.78 $15.12 $15.12 855,478
2023-04-04 $15.56 $15.59 $15.18 $15.33 $15.33 620,615
2023-04-03 $15.57 $15.61 $15.25 $15.34 $15.34 714,937
2023-03-31 $15.38 $15.69 $15.38 $15.66 $15.66 863,337
2023-03-30 $15.65 $15.69 $15.22 $15.31 $15.31 494,713
2023-03-29 $15.43 $15.62 $15.41 $15.52 $15.52 576,524
2023-03-28 $15.41 $15.45 $15.14 $15.26 $15.26 642,073
2023-03-27 $15.62 $15.62 $15.14 $15.42 $15.42 850,030
2023-03-24 $15.27 $15.67 $15.20 $15.63 $15.63 705,380
2023-03-23 $15.58 $15.73 $15.25 $15.40 $15.40 768,747
2023-03-22 $15.67 $15.67 $15.29 $15.34 $15.34 714,233
2023-03-21 $15.27 $15.80 $15.27 $15.60 $15.60 991,576
2023-03-20 $15.22 $15.41 $15.09 $15.13 $15.13 886,539
2023-03-17 $15.74 $15.74 $14.92 $15.09 $15.09 2,598,174
2023-03-16 $15.98 $16.00 $15.46 $15.88 $15.88 1,112,153
2023-03-15 $16.26 $16.54 $16.01 $16.15 $16.15 1,213,027
2023-03-14 $16.80 $17.23 $16.69 $16.82 $16.82 1,467,148
2023-03-13 $16.50 $16.73 $16.06 $16.36 $16.36 1,570,846
2023-03-10 $17.19 $17.53 $16.79 $16.96 $16.96 1,218,389
2023-03-09 $18.19 $18.26 $17.18 $17.20 $17.20 1,387,522
2023-03-08 $17.99 $18.42 $17.95 $18.34 $18.34 942,750
2023-03-07 $18.23 $18.36 $17.77 $18.02 $18.02 1,201,874
2023-03-06 $18.98 $19.09 $18.10 $18.33 $18.33 1,846,770
2023-03-03 $19.48 $19.59 $19.07 $19.58 $19.06 1,569,206
2023-03-02 $19.48 $19.61 $19.24 $19.55 $19.03 969,265
2023-03-01 $19.36 $19.62 $19.23 $19.52 $19.00 971,684
2023-02-28 $19.38 $19.43 $18.94 $19.05 $18.54 1,829,110
2023-02-27 $19.50 $19.75 $19.21 $19.39 $18.88 1,543,723
2023-02-24 $19.71 $19.84 $19.02 $19.13 $18.62 1,891,485
2023-02-23 $18.79 $19.80 $18.68 $19.69 $19.17 2,145,795
2023-02-22 $18.24 $18.76 $18.24 $18.47 $17.98 1,025,044
2023-02-21 $18.14 $18.63 $18.14 $18.18 $17.70 1,103,057
2023-02-17 $18.30 $18.37 $18.04 $18.06 $18.06 926,233
2023-02-16 $18.64 $18.77 $18.39 $18.40 $18.40 910,291
2023-02-15 $18.58 $18.81 $18.39 $18.66 $18.66 616,463
2023-02-14 $18.32 $18.89 $18.32 $18.68 $18.68 814,244
2023-02-13 $18.30 $18.54 $18.02 $18.44 $18.44 680,355
2023-02-10 $18.38 $18.40 $17.96 $18.31 $18.31 650,596
2023-02-09 $18.67 $18.89 $18.29 $18.37 $18.37 910,817
2023-02-08 $18.16 $18.86 $18.09 $18.54 $18.54 1,128,971
2023-02-07 $17.54 $18.16 $17.53 $18.07 $18.07 873,927
2023-02-06 $17.51 $17.72 $17.44 $17.50 $17.50 808,088
2023-02-03 $17.80 $17.95 $17.54 $17.58 $17.58 912,395
2023-02-02 $18.20 $18.30 $17.59 $17.81 $17.81 919,694
2023-02-01 $18.12 $18.31 $17.78 $18.05 $18.05 943,845
2023-01-31 $17.98 $18.18 $17.83 $18.14 $18.14 806,101
2023-01-30 $18.14 $18.55 $17.99 $17.99 $17.99 1,281,309
2023-01-27 $17.38 $17.91 $17.36 $17.90 $17.90 732,788
2023-01-26 $17.20 $17.35 $16.83 $17.27 $17.27 457,961
2023-01-25 $16.94 $17.06 $16.63 $17.04 $17.04 566,797
2023-01-24 $17.30 $17.30 $16.87 $17.00 $17.00 653,791
2023-01-23 $17.35 $17.37 $16.84 $17.20 $17.20 1,054,195
2023-01-20 $16.61 $17.49 $16.51 $17.48 $17.48 897,285
2023-01-19 $16.32 $16.54 $16.05 $16.43 $16.43 886,960
2023-01-18 $16.77 $16.90 $16.44 $16.51 $16.51 1,098,711
2023-01-17 $16.18 $16.71 $16.18 $16.67 $16.67 1,228,733
2023-01-13 $16.00 $16.27 $15.93 $16.13 $16.13 839,417
2023-01-12 $15.78 $16.19 $15.72 $16.00 $16.00 659,930
2023-01-11 $15.83 $16.08 $15.72 $15.78 $15.78 608,194
2023-01-10 $15.49 $15.84 $15.49 $15.79 $15.79 956,319
2023-01-09 $15.59 $15.69 $15.33 $15.47 $15.47 751,254
2023-01-06 $15.16 $15.63 $15.09 $15.47 $15.47 1,057,719
2023-01-05 $15.00 $15.03 $14.67 $15.01 $15.01 565,613
2023-01-04 $14.89 $15.06 $14.65 $14.86 $14.86 683,149
2023-01-03 $15.44 $15.55 $14.98 $15.07 $15.07 827,083
2022-12-30 $15.21 $15.40 $15.10 $15.36 $15.36 511,383
2022-12-29 $15.15 $15.50 $15.15 $15.32 $15.32 543,079
2022-12-28 $15.31 $15.53 $15.05 $15.12 $15.12 611,522
2022-12-27 $15.68 $15.75 $15.19 $15.45 $15.45 967,937
2022-12-23 $15.44 $15.67 $15.23 $15.55 $15.55 534,824
2022-12-22 $15.55 $15.65 $15.07 $15.37 $15.37 563,766
2022-12-21 $15.18 $15.72 $15.10 $15.67 $15.67 1,406,884
2022-12-20 $14.22 $15.01 $14.13 $14.99 $14.99 1,229,979
2022-12-19 $14.71 $14.77 $13.90 $14.05 $14.05 914,929
2022-12-16 $14.69 $14.80 $14.41 $14.64 $14.64 1,273,383
2022-12-15 $14.65 $14.96 $14.64 $14.84 $14.84 733,632
2022-12-14 $14.81 $14.87 $14.43 $14.63 $14.63 713,704
2022-12-13 $15.06 $15.23 $14.73 $14.76 $14.76 840,558
2022-12-12 $14.70 $14.91 $14.62 $14.67 $14.67 636,310
2022-12-09 $14.63 $14.95 $14.53 $14.70 $14.70 545,617
2022-12-08 $14.48 $14.82 $14.43 $14.61 $14.61 623,194
2022-12-07 $14.50 $14.52 $13.94 $14.21 $14.21 894,780
2022-12-06 $14.63 $14.83 $14.34 $14.48 $14.48 674,495
2022-12-05 $14.90 $15.37 $14.56 $14.62 $14.62 767,957
2022-12-02 $14.45 $14.73 $14.31 $14.69 $14.69 592,944
2022-12-01 $14.89 $15.02 $14.36 $14.44 $14.44 816,592
2022-11-30 $14.70 $14.83 $14.28 $14.83 $14.83 802,762
2022-11-29 $14.80 $15.18 $14.52 $14.63 $14.63 965,708
2022-11-28 $14.78 $14.85 $14.31 $14.48 $14.48 746,243
2022-11-25 $14.65 $15.20 $14.65 $14.85 $14.85 573,889
2022-11-23 $14.39 $14.56 $14.19 $14.56 $14.56 783,610
2022-11-22 $14.48 $14.57 $14.26 $14.31 $14.31 739,893
2022-11-21 $14.12 $14.40 $13.95 $14.39 $14.39 1,014,387
2022-11-18 $14.83 $15.11 $14.17 $14.28 $14.28 1,562,222
2022-11-17 $15.40 $15.96 $15.28 $15.79 $14.97 1,325,687
2022-11-16 $16.10 $16.24 $15.58 $15.66 $14.85 1,313,966
2022-11-15 $16.40 $16.46 $16.06 $16.21 $15.37 1,223,179
2022-11-14 $16.25 $16.43 $15.83 $16.17 $15.33 1,799,468
2022-11-11 $15.74 $16.15 $15.44 $16.12 $15.29 2,155,952
2022-11-10 $14.64 $15.61 $14.55 $15.21 $15.21 2,499,741
2022-11-09 $14.66 $14.80 $14.17 $14.20 $14.20 913,117
2022-11-08 $14.77 $14.97 $14.56 $14.75 $14.75 1,085,371
2022-11-07 $14.90 $15.03 $14.56 $14.65 $14.65 863,147
2022-11-04 $14.05 $14.86 $14.05 $14.81 $14.81 1,092,633
2022-11-03 $13.68 $13.89 $13.57 $13.70 $13.70 617,222
2022-11-02 $14.01 $14.28 $13.77 $13.77 $13.77 856,137
2022-11-01 $13.64 $14.13 $13.47 $14.10 $14.10 1,030,347
2022-10-31 $13.22 $13.61 $13.14 $13.40 $13.40 687,014
2022-10-28 $13.36 $13.43 $13.14 $13.43 $13.43 642,438
2022-10-27 $13.83 $13.90 $13.28 $13.36 $13.36 863,560
2022-10-26 $14.14 $14.38 $13.82 $13.83 $13.83 1,325,670
2022-10-25 $13.80 $14.16 $13.61 $14.15 $14.15 1,000,402
2022-10-24 $13.83 $13.96 $13.59 $13.89 $13.89 786,910
2022-10-21 $13.57 $14.01 $13.38 $13.85 $13.85 752,738
2022-10-20 $13.69 $13.77 $13.39 $13.49 $13.49 724,299
2022-10-19 $14.39 $14.48 $13.76 $13.87 $13.87 575,809
2022-10-18 $14.03 $14.42 $13.92 $14.40 $14.40 1,144,178
2022-10-17 $14.16 $14.35 $13.72 $13.83 $13.83 995,389
2022-10-14 $14.04 $14.21 $13.92 $14.03 $14.03 854,319
2022-10-13 $13.69 $14.07 $13.50 $13.99 $13.99 986,250
2022-10-12 $13.51 $13.80 $13.28 $13.75 $13.75 716,064
2022-10-11 $13.10 $13.79 $12.81 $13.53 $13.53 971,666
2022-10-10 $14.00 $14.06 $13.21 $13.27 $13.27 1,192,584
2022-10-07 $13.76 $14.12 $13.76 $13.91 $13.91 918,091
2022-10-06 $13.68 $13.99 $13.40 $13.91 $13.91 1,311,066
2022-10-05 $13.45 $13.74 $13.26 $13.68 $13.68 1,202,861
2022-10-04 $13.40 $13.52 $13.19 $13.50 $13.50 1,710,958
2022-10-03 $12.80 $13.29 $12.74 $13.18 $13.18 1,774,877
2022-09-30 $12.33 $12.89 $12.29 $12.53 $12.53 2,413,162
2022-09-29 $12.30 $12.42 $11.92 $12.12 $12.12 1,048,197
2022-09-28 $12.25 $12.59 $12.20 $12.43 $12.43 1,407,900
2022-09-27 $12.30 $12.57 $12.15 $12.29 $12.29 1,986,531
2022-09-26 $12.31 $12.63 $11.98 $12.06 $12.06 1,566,144
2022-09-23 $12.91 $12.97 $12.39 $12.61 $12.61 1,375,169
2022-09-22 $13.40 $13.69 $13.21 $13.25 $13.25 824,914
2022-09-21 $14.05 $14.09 $13.51 $13.52 $13.52 821,514
2022-09-20 $13.60 $14.16 $13.49 $14.05 $14.05 1,094,864
2022-09-19 $13.02 $13.30 $12.92 $13.12 $13.12 883,434
2022-09-16 $13.80 $13.80 $13.21 $13.28 $13.28 2,271,504
2022-09-15 $14.06 $14.30 $13.81 $14.10 $14.10 842,519
2022-09-14 $14.18 $14.45 $13.94 $14.09 $14.09 932,543
2022-09-13 $14.11 $14.53 $14.11 $14.14 $14.14 1,344,078
2022-09-12 $14.20 $14.38 $14.01 $14.29 $14.29 1,371,506
2022-09-09 $13.90 $14.06 $13.84 $14.00 $14.00 729,284
2022-09-08 $13.47 $13.77 $13.39 $13.58 $13.58 1,079,403
2022-09-07 $13.53 $13.60 $12.97 $13.27 $13.27 1,320,669
2022-09-06 $14.08 $14.26 $13.62 $13.72 $13.72 1,150,328
2022-09-02 $14.22 $14.36 $13.93 $14.01 $14.01 1,031,129
2022-09-01 $13.69 $14.26 $13.65 $14.01 $14.01 1,193,796
2022-08-31 $13.65 $13.95 $13.56 $13.71 $13.71 1,273,692
2022-08-30 $14.55 $14.56 $13.65 $13.70 $13.70 1,449,375
2022-08-29 $15.05 $15.18 $14.75 $14.77 $14.77 996,009
2022-08-26 $15.26 $15.30 $14.78 $14.97 $14.97 1,195,048
2022-08-25 $15.49 $15.57 $15.09 $15.32 $15.32 953,689
2022-08-24 $15.65 $15.78 $15.29 $15.45 $15.45 1,004,047
2022-08-23 $15.76 $15.99 $15.67 $15.82 $15.82 779,627
2022-08-22 $15.37 $15.76 $15.25 $15.65 $15.65 795,123
2022-08-19 $15.69 $15.78 $15.29 $15.59 $15.59 771,440
2022-08-18 $15.81 $16.09 $15.57 $15.90 $15.90 1,116,531
2022-08-17 $15.70 $15.76 $15.46 $15.70 $15.70 1,122,858
2022-08-16 $16.15 $16.30 $15.76 $15.88 $15.88 1,540,799
2022-08-15 $16.80 $16.80 $15.69 $16.17 $16.17 1,833,324
2022-08-12 $17.51 $17.77 $17.11 $17.64 $17.11 1,323,455
2022-08-11 $17.61 $18.09 $17.47 $17.48 $16.96 1,420,633
2022-08-10 $17.53 $17.88 $17.30 $17.57 $17.04 2,870,444
2022-08-09 $17.59 $17.95 $17.21 $17.49 $16.97 1,484,406
2022-08-08 $17.55 $18.07 $17.14 $17.39 $16.87 1,998,644
2022-08-05 $17.60 $18.13 $17.24 $17.45 $16.93 1,306,629
2022-08-04 $18.91 $19.01 $17.02 $17.51 $16.98 1,921,082
2022-08-03 $19.38 $19.38 $18.43 $18.91 $18.34 1,075,560
2022-08-02 $19.60 $19.77 $18.87 $19.18 $18.60 782,219
2022-08-01 $19.37 $19.97 $19.22 $19.84 $19.24 870,774
2022-07-29 $19.44 $19.44 $18.85 $19.28 $18.70 656,960
2022-07-28 $19.70 $19.79 $19.11 $19.26 $18.68 590,244
2022-07-27 $18.91 $19.53 $18.70 $19.44 $18.86 648,593
2022-07-26 $18.60 $18.91 $18.50 $18.70 $18.14 646,635
2022-07-25 $18.68 $18.96 $18.45 $18.60 $18.04 808,577
2022-07-22 $19.12 $19.25 $18.25 $18.49 $17.94 490,011
2022-07-21 $19.00 $19.22 $18.36 $19.11 $18.54 602,110
2022-07-20 $18.70 $18.85 $18.10 $18.81 $18.25 664,103
2022-07-19 $17.86 $18.77 $17.80 $18.70 $18.14 806,332
2022-07-18 $17.36 $17.95 $17.30 $17.74 $17.21 843,716
2022-07-15 $16.51 $17.03 $16.40 $17.02 $16.51 694,458
2022-07-14 $16.03 $16.39 $15.72 $16.37 $15.88 816,103
2022-07-13 $16.05 $16.47 $15.95 $16.32 $15.83 626,864
2022-07-12 $16.50 $16.52 $16.05 $16.19 $15.70 735,843
2022-07-11 $16.77 $17.04 $16.56 $16.63 $16.13 567,761
2022-07-08 $17.14 $17.15 $16.75 $16.91 $16.40 663,064
2022-07-07 $17.02 $17.55 $16.86 $16.96 $16.45 936,810
2022-07-06 $17.36 $17.63 $16.20 $16.51 $16.01 1,373,957
2022-07-05 $17.65 $17.90 $17.26 $17.65 $17.12 940,860
2022-07-01 $19.19 $19.20 $17.64 $18.10 $17.56 1,212,589
2022-06-30 $19.10 $19.59 $18.92 $19.32 $18.74 730,882
2022-06-29 $19.80 $19.87 $19.08 $19.44 $18.86 631,581
2022-06-28 $19.81 $19.95 $19.34 $19.66 $19.07 825,210
2022-06-27 $19.00 $20.06 $18.86 $19.91 $19.31 1,341,364
2022-06-24 $18.63 $18.94 $18.19 $18.37 $17.82 1,772,628
2022-06-23 $19.25 $19.36 $18.36 $18.58 $18.02 1,144,359
2022-06-22 $19.95 $20.13 $18.89 $19.05 $18.48 1,404,173
2022-06-21 $20.69 $21.14 $20.39 $20.46 $19.85 901,906
2022-06-17 $20.76 $21.01 $20.18 $20.44 $19.83 1,117,917
2022-06-16 $20.43 $20.72 $19.78 $20.33 $19.72 1,294,821
2022-06-15 $21.03 $21.24 $20.54 $21.06 $20.43 854,759
2022-06-14 $21.10 $21.98 $20.95 $21.13 $20.50 1,048,156
2022-06-13 $21.52 $21.94 $20.76 $20.90 $20.27 1,515,491
2022-06-10 $22.18 $22.92 $21.97 $22.33 $21.66 1,046,595
2022-06-09 $23.55 $23.62 $22.56 $22.60 $21.92 1,657,914
2022-06-08 $26.35 $26.41 $23.80 $23.85 $23.13 2,200,709
2022-06-07 $26.45 $26.98 $26.10 $26.93 $26.12 995,885
2022-06-06 $26.97 $27.15 $26.25 $26.69 $25.89 1,495,934
2022-06-03 $25.31 $26.42 $25.25 $26.30 $25.51 849,495
2022-06-02 $25.59 $26.48 $25.15 $25.49 $24.73 1,121,076
2022-06-01 $25.56 $26.00 $24.82 $25.66 $24.89 1,240,308
2022-05-31 $25.42 $26.50 $24.71 $25.25 $24.49 1,800,511
2022-05-27 $25.00 $25.37 $24.42 $25.18 $24.42 1,247,706
2022-05-26 $24.67 $25.41 $24.34 $25.22 $24.46 1,104,133
2022-05-25 $24.70 $25.06 $23.57 $24.89 $24.14 1,452,736
2022-05-24 $25.00 $25.74 $24.40 $24.53 $23.79 2,052,378
2022-05-23 $23.89 $25.64 $23.52 $25.46 $24.70 3,169,389
2022-05-20 $22.56 $23.34 $22.28 $22.66 $21.98 1,343,849
2022-05-19 $21.19 $22.58 $21.17 $22.20 $21.53 807,685
2022-05-18 $21.87 $22.74 $21.16 $21.44 $20.80 925,499
2022-05-17 $22.41 $22.66 $21.68 $21.82 $21.17 1,005,604
2022-05-16 $21.28 $22.23 $21.20 $21.95 $21.29 1,019,932
2022-05-13 $20.95 $21.56 $20.81 $20.83 $20.21 1,154,939
2022-05-12 $21.80 $21.80 $20.49 $21.39 $19.99 1,163,981
2022-05-11 $21.55 $22.72 $21.55 $22.04 $20.60 1,150,552
2022-05-10 $21.25 $22.10 $21.01 $21.55 $20.14 915,573
2022-05-09 $22.35 $22.44 $20.38 $20.62 $19.27 1,327,933
2022-05-06 $23.52 $23.52 $22.36 $22.57 $21.09 1,385,106
2022-05-05 $23.67 $24.08 $22.60 $23.24 $21.72 1,008,669
2022-05-04 $23.02 $23.62 $22.75 $23.37 $21.84 1,125,224
2022-05-03 $22.00 $23.00 $21.97 $22.81 $21.32 757,974
2022-05-02 $21.93 $22.36 $21.38 $21.92 $20.49 758,019
2022-04-29 $22.87 $22.96 $21.97 $22.03 $20.59 759,901
2022-04-28 $23.09 $23.20 $22.27 $22.70 $21.21 880,052
2022-04-27 $21.80 $23.18 $21.75 $23.02 $21.51 1,165,157
2022-04-26 $21.00 $21.61 $20.57 $21.18 $19.79 1,144,944
2022-04-25 $22.61 $22.65 $19.67 $20.87 $19.50 2,305,090
2022-04-22 $24.12 $24.68 $23.37 $23.60 $22.06 1,063,709
2022-04-21 $25.70 $25.86 $23.92 $24.02 $22.45 1,185,724
2022-04-20 $25.71 $26.00 $24.59 $25.36 $23.70 1,209,049
2022-04-19 $25.53 $25.74 $24.76 $25.64 $23.96 1,300,652
2022-04-18 $24.71 $25.89 $23.85 $25.56 $23.89 1,707,997
2022-04-14 $22.94 $25.00 $22.94 $24.64 $23.03 2,302,085
2022-04-13 $22.09 $22.87 $22.07 $22.70 $21.21 1,109,237
2022-04-12 $21.40 $22.00 $21.25 $21.71 $20.29 1,205,337
2022-04-11 $22.47 $22.47 $20.75 $21.17 $19.78 1,548,866
2022-04-08 $21.86 $22.45 $21.82 $22.10 $20.65 863,669
2022-04-07 $21.20 $22.08 $21.15 $21.78 $20.35 891,776
2022-04-06 $21.95 $22.65 $21.33 $21.38 $19.98 1,763,071
2022-04-05 $22.25 $23.18 $21.96 $22.15 $20.70 1,292,241
2022-04-04 $23.72 $24.29 $21.75 $22.20 $20.75 1,619,651
2022-04-01 $23.64 $24.45 $23.51 $23.72 $22.17 1,051,789
2022-03-31 $23.06 $23.70 $23.06 $23.62 $22.07 1,091,990
2022-03-30 $23.50 $23.99 $23.11 $23.12 $21.61 926,403
2022-03-29 $23.60 $23.60 $21.53 $23.25 $21.73 1,536,454
2022-03-28 $23.84 $24.45 $23.41 $23.55 $22.01 1,266,688
2022-03-25 $23.19 $23.87 $22.90 $23.86 $22.30 1,113,610
2022-03-24 $23.25 $23.43 $22.67 $23.18 $21.66 1,388,328
2022-03-23 $21.55 $23.50 $21.54 $23.34 $21.81 2,264,003
2022-03-22 $21.43 $21.75 $21.13 $21.33 $19.93 743,296
2022-03-21 $20.98 $21.80 $20.74 $21.45 $20.05 1,276,895
2022-03-18 $20.13 $20.75 $19.87 $20.74 $19.38 2,078,700
2022-03-17 $19.68 $20.21 $19.61 $20.13 $18.81 708,502
2022-03-16 $19.49 $19.67 $19.05 $19.53 $18.25 797,780
2022-03-15 $19.63 $19.63 $18.46 $19.10 $17.85 1,034,140
2022-03-14 $20.70 $20.79 $19.30 $19.51 $18.23 1,026,750
2022-03-11 $21.30 $21.75 $20.95 $20.99 $19.62 863,388
2022-03-10 $20.59 $21.66 $20.59 $21.36 $19.96 827,021
2022-03-09 $21.14 $21.14 $20.04 $20.60 $19.25 1,198,193
2022-03-08 $20.93 $21.75 $20.48 $21.38 $19.35 1,549,909
2022-03-07 $20.60 $21.89 $20.60 $20.75 $18.78 1,150,809
2022-03-04 $20.26 $20.70 $19.60 $20.60 $18.65 936,006
2022-03-03 $21.08 $21.87 $20.48 $20.64 $18.68 968,316
2022-03-02 $20.06 $21.04 $19.83 $20.91 $18.93 915,800
2022-03-01 $19.80 $20.50 $19.15 $19.90 $18.01 1,410,697
2022-02-28 $19.95 $20.14 $19.00 $19.28 $17.45 1,545,640
2022-02-25 $19.22 $20.02 $19.01 $19.90 $18.01 1,433,470
2022-02-24 $17.82 $19.00 $16.86 $18.79 $17.01 1,827,455
2022-02-23 $20.16 $20.46 $19.47 $19.56 $17.70 1,439,078
2022-02-22 $18.47 $20.22 $18.43 $19.93 $18.04 1,572,207
2022-02-18 $18.84 $19.25 $18.53 $18.77 $16.99 869,713
2022-02-17 $18.24 $19.57 $18.07 $19.09 $17.28 1,319,114
2022-02-16 $18.15 $18.50 $17.87 $18.25 $16.52 764,282
2022-02-15 $17.74 $18.34 $17.66 $18.13 $16.41 539,277
2022-02-14 $17.73 $18.10 $17.53 $17.75 $16.07 385,916
2022-02-11 $18.15 $18.57 $17.69 $17.89 $16.19 937,227
2022-02-10 $17.76 $18.48 $17.68 $18.14 $16.42 968,341
2022-02-09 $17.25 $17.75 $17.13 $17.71 $16.03 604,057
2022-02-08 $17.30 $17.52 $16.88 $16.96 $15.35 665,798
2022-02-07 $16.29 $17.25 $16.29 $17.01 $15.40 945,691
2022-02-04 $15.87 $16.37 $15.69 $16.32 $14.77 552,468
2022-02-03 $15.91 $16.16 $15.57 $15.69 $14.20 436,456
2022-02-02 $16.40 $16.90 $16.03 $16.17 $14.64 553,427
2022-02-01 $15.63 $16.56 $15.59 $16.41 $14.85 776,463
2022-01-31 $15.85 $15.85 $15.29 $15.56 $14.08 611,288
2022-01-28 $15.54 $15.92 $15.31 $15.83 $14.33 603,959
2022-01-27 $14.75 $15.43 $14.64 $15.19 $13.75 770,516
2022-01-26 $14.87 $15.11 $14.27 $14.49 $13.12 380,623
2022-01-25 $14.20 $14.80 $13.99 $14.66 $13.27 494,108
2022-01-24 $14.00 $14.34 $13.21 $14.32 $12.96 1,057,446
2022-01-21 $15.08 $15.25 $14.26 $14.33 $12.97 778,591
2022-01-20 $15.76 $15.96 $15.34 $15.34 $13.88 530,725
2022-01-19 $16.00 $16.00 $15.56 $15.70 $14.21 380,956
2022-01-18 $16.43 $16.70 $15.77 $15.81 $14.31 543,974
2022-01-14 $15.37 $16.60 $15.30 $16.45 $14.89 909,251
2022-01-13 $15.85 $15.95 $15.47 $15.54 $14.07 649,449
2022-01-12 $16.30 $16.35 $15.75 $16.06 $14.54 468,447
2022-01-11 $15.80 $16.32 $15.76 $16.22 $14.68 493,731
2022-01-10 $15.90 $15.92 $15.45 $15.79 $14.29 542,150
2022-01-07 $15.84 $16.30 $15.84 $15.99 $14.47 282,724
2022-01-06 $16.00 $16.46 $15.76 $15.82 $14.32 338,574
2022-01-05 $16.69 $16.87 $16.01 $16.02 $14.50 663,008
2022-01-04 $16.41 $16.63 $16.19 $16.52 $14.95 569,143
2022-01-03 $16.38 $16.88 $16.31 $16.45 $14.89 614,781
2021-12-31 $15.50 $16.02 $15.21 $16.00 $14.48 787,584
2021-12-30 $15.58 $15.71 $15.39 $15.52 $14.05 447,776
2021-12-29 $15.11 $15.60 $14.97 $15.48 $14.01 632,255
2021-12-28 $15.22 $15.37 $15.11 $15.20 $13.76 355,190
2021-12-27 $15.16 $15.29 $14.68 $15.21 $13.77 572,814
2021-12-23 $15.33 $15.47 $15.04 $15.27 $13.82 422,332
2021-12-22 $15.05 $15.30 $14.79 $15.15 $13.71 411,627
2021-12-21 $14.89 $15.11 $14.84 $14.98 $13.56 440,520
2021-12-20 $14.47 $14.73 $14.10 $14.68 $13.29 447,406
2021-12-17 $14.49 $14.98 $14.29 $14.83 $13.42 818,455
2021-12-16 $15.11 $15.19 $14.54 $14.63 $13.24 526,363
2021-12-15 $14.49 $14.79 $13.99 $14.75 $13.35 684,432
2021-12-14 $14.69 $15.03 $14.30 $14.36 $13.00 528,854
2021-12-13 $15.53 $15.55 $14.92 $15.13 $13.69 562,525
2021-12-10 $15.85 $16.13 $15.36 $15.53 $14.06 419,511
2021-12-09 $15.70 $16.10 $15.41 $15.79 $14.29 549,603
2021-12-08 $15.91 $16.63 $15.74 $16.13 $14.60 788,666
2021-12-07 $16.00 $16.49 $15.82 $15.96 $14.45 710,838
2021-12-06 $15.12 $15.78 $14.77 $15.71 $14.22 623,121
2021-12-03 $15.38 $15.45 $14.74 $15.06 $13.63 686,236
2021-12-02 $14.54 $15.31 $14.49 $15.31 $13.86 663,677
2021-12-01 $15.65 $15.76 $14.37 $14.40 $13.03 1,194,447
2021-11-30 $15.54 $15.82 $14.85 $15.41 $13.95 1,387,821
2021-11-29 $15.00 $15.66 $14.92 $15.60 $14.12 1,602,458
2021-11-26 $13.97 $14.63 $13.87 $14.54 $13.16 518,956
2021-11-24 $14.10 $14.96 $14.06 $14.72 $13.32 848,274
2021-11-23 $14.22 $14.48 $13.91 $14.11 $12.77 607,109
2021-11-22 $14.18 $14.48 $13.93 $14.19 $12.84 887,208
2021-11-19 $14.21 $14.34 $13.95 $14.02 $12.69 881,768
2021-11-18 $14.05 $14.29 $13.96 $14.10 $12.76 720,303
2021-11-17 $14.22 $14.29 $13.92 $14.02 $12.69 613,697
2021-11-16 $14.79 $14.79 $13.75 $14.07 $12.74 1,207,941
2021-11-15 $15.28 $15.38 $14.42 $14.92 $13.50 763,422
2021-11-12 $15.48 $15.70 $15.10 $15.46 $13.99 711,717
2021-11-11 $15.98 $16.28 $15.79 $15.89 $14.24 508,587
2021-11-10 $16.04 $16.12 $15.45 $15.63 $14.01 464,037
2021-11-09 $16.45 $16.57 $15.76 $16.28 $14.59 612,638
2021-11-08 $16.21 $16.54 $16.06 $16.13 $14.46 499,054
2021-11-05 $17.02 $17.08 $15.63 $15.81 $14.17 1,337,338
2021-11-04 $17.24 $17.99 $16.37 $16.71 $14.98 864,959
2021-11-03 $16.24 $16.59 $15.81 $16.35 $14.66 426,700
2021-11-02 $16.89 $16.89 $15.76 $16.27 $14.58 837,230
2021-11-01 $17.24 $17.65 $16.98 $17.20 $15.42 546,543
2021-10-29 $16.56 $17.18 $16.40 $17.17 $15.39 792,436
2021-10-28 $16.51 $16.93 $16.35 $16.81 $15.07 359,917
2021-10-27 $16.85 $16.91 $16.22 $16.37 $14.67 438,301
2021-10-26 $17.70 $17.82 $16.61 $17.05 $15.28 742,350
2021-10-25 $17.57 $17.75 $17.34 $17.70 $15.87 306,154
2021-10-22 $17.58 $17.58 $17.15 $17.54 $15.72 557,588
2021-10-21 $17.75 $17.97 $17.26 $17.59 $15.77 354,946
2021-10-20 $17.86 $18.20 $17.26 $18.13 $16.25 426,624
2021-10-19 $18.29 $18.99 $18.18 $18.20 $16.31 385,263
2021-10-18 $17.37 $18.40 $17.29 $18.09 $16.22 797,236
2021-10-15 $17.56 $17.73 $17.15 $17.16 $15.38 641,962
2021-10-14 $18.68 $18.74 $17.03 $17.14 $15.36 1,187,534
2021-10-13 $18.94 $19.34 $18.56 $18.67 $16.74 1,010,264
2021-10-12 $18.91 $18.95 $18.45 $18.79 $16.84 558,002
2021-10-11 $19.27 $19.75 $19.05 $19.06 $17.09 296,282
2021-10-08 $19.20 $19.37 $18.64 $19.10 $17.12 367,150
2021-10-07 $19.89 $20.10 $19.20 $19.23 $17.24 441,925
2021-10-06 $19.42 $20.05 $19.14 $19.75 $17.70 434,017
2021-10-05 $19.43 $20.19 $19.21 $19.94 $17.87 503,909
2021-10-04 $20.39 $20.58 $18.84 $18.92 $16.96 664,478
2021-10-01 $20.37 $20.78 $19.57 $20.47 $18.35 747,541
2021-09-30 $19.00 $20.21 $18.75 $20.13 $18.05 738,658
2021-09-29 $19.84 $19.84 $18.94 $18.99 $17.02 373,634
2021-09-28 $19.60 $20.05 $19.07 $19.41 $17.40 542,593
2021-09-27 $18.88 $19.86 $18.88 $19.53 $17.51 606,988
2021-09-24 $18.26 $19.14 $18.08 $19.00 $17.03 698,000
2021-09-23 $18.52 $18.62 $18.10 $18.47 $16.56 561,091
2021-09-22 $17.99 $18.63 $17.95 $18.35 $16.45 714,128
2021-09-21 $18.06 $18.45 $17.38 $17.49 $15.68 984,357
2021-09-20 $19.12 $19.66 $17.55 $17.59 $15.77 1,359,659
2021-09-17 $21.42 $21.50 $20.52 $20.53 $18.40 597,588
2021-09-16 $21.57 $22.00 $21.10 $21.35 $19.14 436,470
2021-09-15 $20.82 $21.51 $20.58 $21.36 $19.15 529,289
2021-09-14 $21.39 $21.40 $20.21 $20.59 $18.46 512,203
2021-09-13 $21.32 $21.78 $20.89 $21.22 $19.02 950,220
2021-09-10 $20.45 $20.94 $20.13 $20.16 $18.07 497,591
2021-09-09 $19.53 $20.38 $19.32 $20.18 $18.09 500,120
2021-09-08 $20.04 $20.54 $19.27 $19.32 $17.32 437,555
2021-09-07 $20.15 $20.90 $19.77 $20.15 $18.06 789,183
2021-09-03 $19.90 $20.15 $19.45 $20.15 $18.06 354,117
2021-09-02 $19.92 $20.28 $19.78 $20.06 $17.98 354,718
2021-09-01 $19.58 $19.73 $19.11 $19.64 $17.61 586,927
2021-08-31 $19.97 $20.23 $18.96 $19.49 $17.47 659,106
2021-08-30 $20.61 $20.65 $19.70 $20.23 $18.13 429,982
2021-08-27 $19.79 $20.53 $19.62 $20.41 $18.30 595,432
2021-08-26 $19.38 $19.82 $19.35 $19.67 $17.63 478,925
2021-08-25 $18.82 $19.57 $18.67 $19.36 $17.35 977,320
2021-08-24 $18.15 $19.01 $18.01 $18.82 $16.87 796,523
2021-08-23 $17.42 $18.16 $17.42 $17.93 $16.07 688,795
2021-08-20 $16.71 $17.17 $16.58 $17.14 $15.36 363,436
2021-08-19 $17.16 $17.44 $16.60 $16.84 $15.10 505,291
2021-08-18 $17.68 $18.25 $17.49 $17.51 $15.70 870,044
2021-08-17 $17.61 $18.12 $17.47 $17.60 $15.78 927,123
2021-08-16 $17.83 $18.03 $17.37 $17.75 $15.91 875,313
2021-08-13 $18.11 $18.45 $17.98 $18.00 $16.05 612,031
2021-08-12 $19.25 $19.25 $17.96 $18.00 $16.05 1,857,297
2021-08-11 $18.27 $19.11 $18.06 $19.10 $17.03 693,960
2021-08-10 $17.00 $18.25 $17.00 $18.07 $16.11 668,750
2021-08-09 $17.34 $17.40 $16.50 $16.94 $15.10 853,247
2021-08-06 $18.01 $18.40 $16.39 $17.35 $15.47 1,262,395
2021-08-05 $17.47 $18.50 $17.47 $18.00 $16.05 1,055,612
2021-08-04 $17.33 $17.55 $17.02 $17.15 $15.29 746,700
2021-08-03 $17.83 $17.84 $17.03 $17.57 $15.66 587,647
2021-08-02 $17.65 $18.23 $17.52 $17.75 $15.82 441,058
2021-07-30 $18.27 $18.27 $17.25 $17.55 $15.64 490,767
2021-07-29 $18.05 $18.15 $17.58 $18.08 $16.12 542,522
2021-07-28 $17.86 $18.03 $17.43 $17.82 $15.88 349,315
2021-07-27 $18.00 $18.20 $17.36 $17.62 $15.71 483,799
2021-07-26 $17.70 $18.53 $17.60 $18.17 $16.20 402,455
2021-07-23 $17.89 $17.89 $17.17 $17.54 $15.64 466,764
2021-07-22 $17.51 $17.62 $16.95 $17.58 $15.67 575,750
2021-07-21 $16.44 $17.53 $16.40 $17.44 $15.55 426,383
2021-07-20 $15.96 $16.48 $15.62 $16.28 $14.51 633,797
2021-07-19 $15.33 $16.06 $15.31 $15.93 $14.20 781,831
2021-07-16 $18.00 $18.24 $15.96 $16.14 $14.39 1,186,673
2021-07-15 $17.51 $18.02 $17.42 $17.95 $16.00 667,763
2021-07-14 $18.08 $18.49 $17.50 $17.65 $15.73 808,781
2021-07-13 $18.37 $18.43 $17.64 $17.72 $15.80 651,636
2021-07-12 $18.42 $18.53 $17.85 $18.47 $16.46 420,329
2021-07-09 $17.91 $18.44 $17.71 $18.41 $16.41 391,824
2021-07-08 $17.50 $18.01 $17.50 $17.71 $15.79 543,420
2021-07-07 $18.22 $18.50 $17.85 $18.21 $16.23 612,929
2021-07-06 $17.88 $18.30 $17.52 $18.07 $16.11 844,040
2021-07-02 $17.95 $17.99 $17.23 $17.88 $15.94 523,604
2021-07-01 $18.94 $19.03 $17.56 $18.01 $16.05 990,315
2021-06-30 $18.67 $19.20 $18.48 $18.88 $16.83 1,186,858
2021-06-29 $18.55 $18.77 $18.21 $18.51 $16.50 538,011
2021-06-28 $19.58 $19.59 $17.91 $18.35 $16.36 1,128,565
2021-06-25 $20.46 $20.61 $19.62 $19.68 $17.54 3,028,038
2021-06-24 $19.29 $20.19 $19.24 $20.01 $17.84 714,986
2021-06-23 $19.11 $19.50 $18.86 $19.14 $17.06 784,878
2021-06-22 $18.83 $19.05 $18.42 $19.04 $16.97 990,877
2021-06-21 $18.48 $19.26 $18.48 $18.89 $16.84 870,171
2021-06-18 $18.11 $19.17 $17.71 $18.45 $16.45 2,609,471
2021-06-17 $19.15 $19.48 $18.09 $18.53 $16.52 873,361
2021-06-16 $18.19 $19.58 $17.88 $19.41 $17.30 962,387
2021-06-15 $18.11 $18.34 $17.40 $18.27 $16.29 669,634
2021-06-14 $18.98 $19.20 $17.96 $18.11 $16.14 864,270
2021-06-11 $18.20 $18.82 $18.06 $18.79 $16.75 818,791
2021-06-10 $17.51 $18.18 $17.51 $17.94 $15.99 1,118,345
2021-06-09 $16.47 $17.81 $16.37 $17.41 $15.52 1,666,415
2021-06-08 $16.48 $16.66 $16.13 $16.25 $14.49 584,869
2021-06-07 $15.86 $16.80 $15.86 $16.45 $14.66 873,586
2021-06-04 $15.95 $16.14 $15.50 $15.74 $14.03 653,498
2021-06-03 $15.91 $16.25 $15.60 $15.87 $14.15 742,376
2021-06-02 $16.75 $16.75 $15.47 $15.99 $14.25 1,094,406
2021-06-01 $16.04 $16.75 $16.00 $16.69 $14.88 711,533
2021-05-28 $15.64 $16.05 $15.45 $15.80 $14.08 361,242
2021-05-27 $15.54 $15.70 $15.19 $15.64 $13.94 652,242
2021-05-26 $15.40 $15.47 $14.84 $15.28 $13.62 1,020,907
2021-05-25 $16.65 $16.70 $15.27 $15.45 $13.77 1,251,588
2021-05-24 $16.81 $17.01 $16.34 $16.84 $15.01 1,237,321
2021-05-21 $16.15 $17.13 $16.02 $16.76 $14.94 1,354,668
2021-05-20 $16.12 $16.12 $15.16 $16.02 $14.28 817,894
2021-05-19 $15.74 $16.10 $15.50 $16.00 $14.26 1,542,440
2021-05-18 $15.40 $16.44 $15.34 $16.27 $14.50 2,174,455
2021-05-17 $14.92 $15.49 $14.89 $15.39 $13.72 533,327
2021-05-14 $15.41 $15.45 $15.01 $15.23 $13.58 546,035
2021-05-13 $14.90 $15.56 $14.77 $15.36 $13.65 832,485
2021-05-12 $15.77 $15.87 $15.03 $15.07 $13.39 887,343
2021-05-11 $15.69 $16.18 $15.42 $16.08 $14.29 1,204,838
2021-05-10 $16.70 $17.00 $16.29 $16.34 $14.52 1,315,593
2021-05-07 $16.23 $16.87 $16.17 $16.39 $14.56 1,454,595
2021-05-06 $15.16 $16.21 $14.99 $16.20 $14.39 818,663
2021-05-05 $16.52 $16.52 $15.82 $15.92 $14.14 436,985
2021-05-04 $16.63 $16.87 $15.66 $16.28 $14.46 1,225,158
2021-05-03 $15.94 $16.95 $15.76 $16.56 $14.71 1,558,594
2021-04-30 $14.78 $15.40 $14.78 $15.34 $13.63 796,275
2021-04-29 $14.99 $15.22 $14.55 $14.90 $13.24 806,337
2021-04-28 $14.41 $14.83 $14.20 $14.71 $13.07 547,253
2021-04-27 $14.25 $14.49 $14.05 $14.23 $12.64 395,991
2021-04-26 $14.40 $14.46 $14.04 $14.13 $12.55 634,126
2021-04-23 $13.67 $14.20 $13.59 $14.00 $12.44 661,516
2021-04-22 $13.81 $14.22 $13.55 $13.70 $12.17 839,480
2021-04-21 $13.09 $13.93 $12.93 $13.75 $12.22 1,804,472
2021-04-20 $12.63 $12.97 $12.09 $12.45 $11.06 929,515
2021-04-19 $11.97 $12.63 $11.97 $12.62 $11.21 1,109,005
2021-04-16 $11.51 $11.85 $11.34 $11.75 $10.44 448,366
2021-04-15 $11.31 $11.41 $11.00 $11.33 $10.07 427,491
2021-04-14 $10.40 $11.26 $10.35 $11.14 $9.90 563,768
2021-04-13 $10.64 $10.76 $10.33 $10.40 $9.24 359,892
2021-04-12 $10.85 $10.87 $10.47 $10.69 $9.50 465,114
2021-04-09 $10.89 $10.98 $10.69 $10.86 $9.65 406,979
2021-04-08 $10.75 $10.87 $10.51 $10.81 $9.60 318,048
2021-04-07 $10.43 $10.82 $10.33 $10.81 $9.60 444,894
2021-04-06 $10.22 $10.70 $10.20 $10.45 $9.28 678,913
2021-04-05 $10.25 $10.43 $9.86 $10.08 $8.96 642,810
2021-04-01 $10.11 $10.27 $10.02 $10.23 $9.09 346,359
2021-03-31 $9.98 $10.20 $9.78 $10.08 $8.96 592,901
2021-03-30 $10.03 $10.21 $9.87 $10.06 $8.94 412,500
2021-03-29 $10.48 $10.48 $9.95 $10.04 $8.92 711,992
2021-03-26 $10.80 $10.92 $10.34 $10.50 $9.33 1,935,581
2021-03-25 $10.08 $10.82 $9.85 $10.65 $9.46 1,981,948
2021-03-24 $10.61 $10.99 $10.27 $10.29 $9.14 795,693
2021-03-23 $11.56 $11.56 $10.29 $10.29 $9.14 2,025,992
2021-03-22 $12.31 $12.56 $11.75 $11.78 $10.47 718,018
2021-03-19 $11.68 $12.44 $11.31 $12.16 $10.80 942,452
2021-03-18 $11.75 $12.41 $11.50 $11.60 $10.31 1,263,273
2021-03-17 $11.15 $11.74 $11.15 $11.70 $10.40 523,745
2021-03-16 $11.69 $11.84 $11.01 $11.18 $9.93 631,726
2021-03-15 $11.59 $11.89 $11.37 $11.79 $10.48 535,983
2021-03-12 $11.85 $11.89 $11.34 $11.63 $10.33 765,505
2021-03-11 $11.16 $11.78 $10.87 $11.73 $10.42 1,246,228
2021-03-10 $11.07 $11.52 $10.55 $11.05 $9.82 5,558,269
2021-03-09 $11.75 $11.75 $10.84 $10.99 $9.76 1,081,734
2021-03-08 $11.36 $11.85 $11.21 $11.74 $10.41 689,828
2021-03-05 $11.21 $11.36 $10.81 $11.36 $10.07 542,422
2021-03-04 $11.50 $11.94 $10.77 $11.04 $9.79 763,486
2021-03-03 $10.78 $11.36 $10.78 $11.30 $10.02 869,514
2021-03-02 $10.26 $10.80 $10.26 $10.68 $9.47 650,335
2021-03-01 $10.79 $10.87 $10.24 $10.24 $9.08 360,523
2021-02-26 $10.89 $10.89 $10.21 $10.50 $9.31 660,460
2021-02-25 $10.32 $11.15 $10.29 $10.57 $9.37 1,148,969
2021-02-24 $9.81 $10.35 $9.80 $10.22 $9.06 328,349
2021-02-23 $10.26 $10.30 $9.63 $9.91 $8.79 421,874
2021-02-22 $10.18 $10.55 $10.12 $10.38 $9.21 332,449
2021-02-19 $9.82 $10.34 $9.82 $10.17 $9.02 375,237
2021-02-18 $10.21 $10.26 $9.80 $9.80 $8.69 402,338
2021-02-17 $10.33 $10.67 $10.04 $10.32 $9.15 462,986
2021-02-16 $10.44 $10.95 $10.22 $10.42 $9.24 822,297
2021-02-12 $9.30 $10.34 $9.23 $10.34 $9.17 924,299
2021-02-11 $9.02 $9.25 $8.81 $9.24 $8.19 702,116
2021-02-10 $8.91 $9.06 $8.56 $8.90 $7.89 1,012,407
2021-02-09 $8.20 $8.80 $8.00 $8.73 $7.74 735,261
2021-02-08 $8.37 $8.51 $8.00 $8.18 $7.25 837,901
2021-02-05 $8.06 $8.28 $7.99 $8.27 $7.33 845,584
2021-02-04 $8.12 $8.29 $7.94 $8.01 $7.10 626,062
2021-02-03 $8.05 $8.40 $8.02 $8.16 $7.24 1,253,618
2021-02-02 $8.01 $8.14 $7.71 $8.06 $7.15 540,450
2021-02-01 $8.12 $8.21 $7.86 $7.95 $7.05 436,631
2021-01-29 $7.70 $8.38 $7.52 $7.91 $7.02 1,013,721
2021-01-28 $7.61 $7.64 $7.35 $7.47 $6.62 612,996
2021-01-27 $7.90 $7.95 $7.49 $7.52 $6.67 877,793
2021-01-26 $8.29 $8.32 $7.92 $8.05 $7.14 633,975
2021-01-25 $8.65 $8.79 $8.11 $8.37 $7.42 556,087
2021-01-22 $8.50 $8.71 $8.35 $8.70 $7.72 454,492
2021-01-21 $8.90 $9.01 $8.50 $8.68 $7.70 704,515
2021-01-20 $8.99 $9.04 $8.60 $8.88 $7.88 901,224
2021-01-19 $8.30 $9.14 $8.28 $8.95 $7.94 2,461,599
2021-01-15 $8.24 $8.33 $8.12 $8.21 $7.28 1,326,578
2021-01-14 $8.14 $8.39 $8.02 $8.17 $7.25 2,625,622
2021-01-13 $8.17 $8.18 $7.82 $8.12 $7.20 928,507
2021-01-12 $8.30 $8.42 $8.05 $8.18 $7.25 5,852,875
2021-01-11 $8.64 $8.64 $8.17 $8.25 $7.32 2,342,771
2021-01-08 $8.62 $8.97 $8.46 $8.50 $7.54 1,948,262
2021-01-07 $8.03 $8.60 $8.03 $8.37 $7.42 689,373
2021-01-06 $7.93 $8.26 $7.78 $8.08 $7.17 650,574
2021-01-05 $7.58 $7.95 $7.41 $7.89 $7.00 805,567
2021-01-04 $7.43 $7.79 $7.43 $7.58 $6.72 452,651
2020-12-31 $7.16 $7.63 $7.14 $7.36 $6.53 610,831
2020-12-30 $7.18 $7.31 $7.05 $7.16 $6.35 588,779
2020-12-29 $7.16 $7.22 $7.01 $7.15 $6.34 193,349
2020-12-28 $7.28 $7.29 $7.09 $7.15 $6.34 204,742
2020-12-24 $7.31 $7.34 $7.08 $7.24 $6.42 90,526
2020-12-23 $7.23 $7.43 $7.19 $7.31 $6.48 322,255
2020-12-22 $7.40 $7.43 $7.01 $7.17 $6.36 319,592
2020-12-21 $7.19 $7.31 $6.90 $7.31 $6.48 257,101
2020-12-18 $7.26 $7.37 $7.11 $7.19 $6.38 446,450
2020-12-17 $7.44 $7.51 $7.21 $7.25 $6.43 480,665
2020-12-16 $7.44 $7.69 $7.30 $7.40 $6.56 337,843
2020-12-15 $7.39 $7.54 $7.27 $7.41 $6.57 375,714
2020-12-14 $7.53 $7.64 $7.24 $7.37 $6.54 329,925
2020-12-11 $7.81 $7.82 $7.15 $7.40 $6.56 1,325,889
2020-12-10 $7.70 $7.95 $7.63 $7.89 $7.00 235,795
2020-12-09 $7.85 $7.90 $7.55 $7.71 $6.84 173,813
2020-12-08 $7.65 $7.98 $7.58 $7.80 $6.92 152,018
2020-12-07 $7.95 $7.95 $7.51 $7.71 $6.84 233,264
2020-12-04 $7.32 $7.95 $7.29 $7.93 $7.03 226,851
2020-12-03 $7.09 $7.48 $7.08 $7.32 $6.49 216,173
2020-12-02 $7.12 $7.24 $7.03 $7.08 $6.28 165,613
2020-12-01 $7.65 $7.74 $7.09 $7.18 $6.37 203,129
2020-11-30 $7.53 $7.69 $7.40 $7.54 $6.69 250,610
2020-11-27 $7.23 $7.55 $7.23 $7.54 $6.69 145,438
2020-11-25 $7.37 $7.37 $7.09 $7.23 $6.41 235,486
2020-11-24 $8.00 $8.03 $7.35 $7.38 $6.55 246,611
2020-11-23 $7.31 $8.05 $7.31 $8.01 $7.10 262,923
2020-11-20 $7.30 $7.56 $7.30 $7.40 $6.56 108,562
2020-11-19 $7.40 $7.43 $7.15 $7.39 $6.55 144,145
2020-11-18 $7.17 $7.67 $7.14 $7.40 $6.56 257,924
2020-11-17 $7.12 $7.36 $7.01 $7.19 $6.38 167,088
2020-11-16 $7.10 $7.26 $7.01 $7.24 $6.42 311,307
2020-11-13 $6.92 $7.03 $6.89 $6.99 $6.18 99,783
2020-11-12 $6.89 $6.90 $6.74 $6.81 $6.02 100,172
2020-11-11 $7.00 $7.00 $6.76 $6.90 $6.10 110,105
2020-11-10 $7.02 $7.16 $6.90 $6.97 $6.16 159,724
2020-11-09 $6.91 $7.15 $6.81 $7.00 $6.19 208,832
2020-11-06 $6.45 $6.77 $6.42 $6.57 $5.81 105,496
2020-11-05 $6.41 $6.75 $6.41 $6.46 $5.71 148,862
2020-11-04 $6.48 $6.61 $6.42 $6.51 $5.76 111,342
2020-11-03 $6.53 $6.73 $6.45 $6.54 $5.78 116,995
2020-11-02 $6.50 $6.66 $6.43 $6.54 $5.78 75,464
2020-10-30 $6.57 $6.78 $6.39 $6.46 $5.71 106,901
2020-10-29 $6.56 $6.80 $6.38 $6.59 $5.83 91,682
2020-10-28 $6.99 $7.03 $6.52 $6.58 $5.82 134,453
2020-10-27 $7.26 $7.40 $7.05 $7.19 $6.36 70,591
2020-10-26 $7.50 $7.50 $7.19 $7.29 $6.45 101,440
2020-10-23 $7.50 $7.67 $7.45 $7.60 $6.72 106,187
2020-10-22 $7.34 $7.53 $7.25 $7.44 $6.58 231,043
2020-10-21 $7.44 $7.58 $7.26 $7.35 $6.50 95,819
2020-10-20 $7.26 $7.47 $7.22 $7.39 $6.54 48,431
2020-10-19 $7.27 $7.49 $7.18 $7.20 $6.37 108,538
2020-10-16 $7.55 $7.63 $7.22 $7.32 $6.47 95,759
2020-10-15 $7.27 $7.60 $7.23 $7.55 $6.68 86,070
2020-10-14 $7.30 $7.79 $7.25 $7.43 $6.57 112,036
2020-10-13 $7.35 $7.48 $7.19 $7.31 $6.47 107,563
2020-10-12 $7.44 $7.51 $7.27 $7.44 $6.58 100,439
2020-10-09 $7.77 $7.83 $7.44 $7.49 $6.62 110,700
2020-10-08 $7.50 $7.81 $7.50 $7.69 $6.80 119,103
2020-10-07 $7.73 $7.89 $7.43 $7.44 $6.58 217,912
2020-10-06 $8.07 $8.14 $7.79 $7.79 $6.89 162,855
2020-10-05 $7.89 $8.15 $7.77 $8.04 $7.11 219,096
2020-10-02 $7.13 $7.80 $7.08 $7.77 $6.87 148,403
2020-10-01 $6.93 $7.31 $6.93 $7.28 $6.44 117,802
2020-09-30 $6.86 $7.17 $6.82 $6.90 $6.10 135,656
2020-09-29 $6.72 $6.96 $6.67 $6.77 $5.99 85,858
2020-09-28 $6.85 $6.85 $6.70 $6.73 $5.95 93,122
2020-09-25 $6.65 $6.77 $6.55 $6.68 $5.91 107,894
2020-09-24 $6.35 $6.69 $6.34 $6.60 $5.84 150,309
2020-09-23 $6.44 $6.57 $6.32 $6.37 $5.63 187,868
2020-09-22 $6.62 $6.80 $6.24 $6.38 $5.64 217,796
2020-09-21 $7.09 $7.13 $6.48 $6.61 $5.85 177,552
2020-09-18 $7.48 $7.64 $7.23 $7.29 $6.45 572,063
2020-09-17 $7.29 $7.56 $7.24 $7.43 $6.57 105,465
2020-09-16 $7.16 $7.50 $7.03 $7.46 $6.60 238,665
2020-09-15 $7.35 $7.38 $7.09 $7.14 $6.31 131,877
2020-09-14 $6.96 $7.34 $6.91 $7.31 $6.47 155,160
2020-09-11 $6.69 $6.99 $6.69 $6.90 $6.10 150,396
2020-09-10 $6.57 $6.81 $6.51 $6.66 $5.89 95,996
2020-09-09 $6.57 $6.71 $6.45 $6.51 $5.76 114,241
2020-09-08 $6.35 $6.72 $6.24 $6.53 $5.78 224,344
2020-09-04 $6.32 $6.44 $6.14 $6.35 $5.62 159,677
2020-09-03 $6.47 $6.53 $6.15 $6.21 $5.49 136,093
2020-09-02 $6.51 $6.56 $6.23 $6.46 $5.71 169,141
2020-09-01 $7.01 $7.01 $6.52 $6.59 $5.83 186,288
2020-08-31 $7.14 $7.34 $7.10 $7.11 $6.29 96,908
2020-08-28 $6.95 $7.29 $6.90 $7.16 $6.33 128,550
2020-08-27 $7.14 $7.19 $6.89 $6.94 $6.14 96,006
2020-08-26 $7.16 $7.19 $7.06 $7.10 $6.28 92,853
2020-08-25 $7.12 $7.21 $7.03 $7.18 $6.35 93,216
2020-08-24 $7.01 $7.15 $6.92 $7.05 $6.24 184,989
2020-08-21 $7.10 $7.10 $6.90 $6.95 $6.15 109,143
2020-08-20 $7.21 $7.31 $7.08 $7.13 $6.31 95,155
2020-08-19 $7.47 $7.63 $7.21 $7.28 $6.44 129,665
2020-08-18 $7.72 $7.76 $7.36 $7.53 $6.66 111,286
2020-08-17 $7.89 $7.91 $7.67 $7.77 $6.87 194,475
2020-08-14 $7.51 $7.88 $7.46 $7.86 $6.95 110,813
2020-08-13 $7.50 $7.83 $7.50 $7.65 $6.75 115,405
2020-08-12 $7.84 $7.84 $7.41 $7.61 $6.71 144,902
2020-08-11 $7.56 $7.97 $7.52 $7.71 $6.80 269,129
2020-08-10 $6.97 $7.52 $6.94 $7.41 $6.54 194,114
2020-08-07 $7.13 $7.22 $6.96 $7.03 $6.20 197,350
2020-08-06 $6.80 $7.18 $6.72 $7.14 $6.30 232,286
2020-08-05 $6.80 $6.80 $6.62 $6.74 $5.95 144,635
2020-08-04 $6.66 $6.78 $6.50 $6.62 $5.84 170,467
2020-08-03 $6.79 $6.79 $6.46 $6.66 $5.88 241,085
2020-07-31 $7.05 $7.05 $6.60 $6.79 $5.99 179,311
2020-07-30 $6.89 $7.16 $6.74 $7.10 $6.26 196,000
2020-07-29 $6.59 $7.00 $6.53 $7.00 $6.18 344,096
2020-07-28 $6.16 $6.32 $6.12 $6.21 $5.48 129,728
2020-07-27 $6.06 $6.29 $5.95 $6.25 $5.51 166,200
2020-07-24 $6.07 $6.20 $5.97 $6.11 $5.39 172,773
2020-07-23 $6.02 $6.23 $5.91 $6.08 $5.36 197,221
2020-07-22 $6.12 $6.15 $5.95 $6.06 $5.35 193,672
2020-07-21 $6.12 $6.30 $5.94 $6.11 $5.39 267,980
2020-07-20 $5.94 $6.03 $5.80 $5.96 $5.26 177,416
2020-07-17 $6.02 $6.18 $5.95 $5.98 $5.28 193,489
2020-07-16 $5.93 $6.12 $5.85 $6.02 $5.31 174,980
2020-07-15 $6.05 $6.17 $5.93 $5.98 $5.28 230,670
2020-07-14 $5.96 $6.13 $5.80 $6.03 $5.32 167,398
2020-07-13 $6.13 $6.13 $5.94 $5.96 $5.26 156,675
2020-07-10 $6.00 $6.24 $5.98 $6.11 $5.39 193,699
2020-07-09 $6.40 $6.40 $6.01 $6.02 $5.31 201,402
2020-07-08 $6.48 $6.67 $6.29 $6.41 $5.65 177,453
2020-07-07 $6.75 $6.75 $6.20 $6.37 $5.62 223,294
2020-07-06 $6.55 $7.01 $6.47 $6.87 $6.06 335,578
2020-07-02 $6.49 $6.57 $6.29 $6.31 $5.57 164,250
2020-07-01 $6.32 $6.56 $6.24 $6.29 $5.55 217,182
2020-06-30 $6.22 $6.31 $6.02 $6.28 $5.54 174,538
2020-06-29 $6.12 $6.32 $5.97 $6.27 $5.53 158,994
2020-06-26 $6.34 $6.42 $5.95 $6.00 $5.29 441,859
2020-06-25 $6.37 $6.64 $6.12 $6.42 $5.66 242,524
2020-06-24 $6.89 $6.99 $6.38 $6.50 $5.73 247,898
2020-06-23 $6.86 $7.02 $6.76 $6.93 $6.11 180,625
2020-06-22 $6.99 $7.12 $6.69 $6.76 $5.96 165,228
2020-06-19 $7.47 $7.50 $6.86 $7.08 $6.25 346,014
2020-06-18 $7.06 $7.48 $6.98 $7.39 $6.52 251,398
2020-06-17 $7.06 $7.26 $6.78 $6.95 $6.13 394,624
2020-06-16 $6.91 $7.09 $6.61 $6.98 $6.16 452,076
2020-06-15 $6.26 $6.73 $6.22 $6.64 $5.86 269,353
2020-06-12 $6.53 $6.69 $6.40 $6.50 $5.73 253,845
2020-06-11 $6.47 $6.63 $6.14 $6.20 $5.47 252,340
2020-06-10 $6.95 $7.08 $6.70 $6.81 $6.01 207,055
2020-06-09 $7.19 $7.19 $6.70 $6.95 $6.13 279,561
2020-06-08 $6.98 $7.29 $6.95 $7.18 $6.33 292,969
2020-06-05 $6.81 $7.14 $6.70 $6.94 $6.12 439,475
2020-06-04 $6.50 $6.64 $6.11 $6.49 $5.73 412,631
2020-06-03 $5.90 $6.67 $5.77 $6.43 $5.67 795,995
2020-06-02 $5.05 $5.48 $4.93 $5.37 $4.74 347,123
2020-06-01 $4.70 $5.03 $4.69 $4.94 $4.36 242,664
2020-05-29 $4.77 $4.79 $4.56 $4.72 $4.16 328,224
2020-05-28 $5.08 $5.08 $4.81 $4.84 $4.27 261,011
2020-05-27 $4.78 $5.03 $4.62 $4.99 $4.40 446,901
2020-05-26 $4.85 $4.94 $4.75 $4.76 $4.20 210,905
2020-05-22 $4.90 $4.90 $4.57 $4.79 $4.23 251,317
2020-05-21 $4.91 $5.13 $4.75 $4.85 $4.28 892,860
2020-05-20 $4.70 $5.12 $4.65 $4.86 $4.29 533,402
2020-05-19 $4.73 $5.00 $4.63 $4.70 $4.15 197,218
2020-05-18 $4.85 $5.16 $4.85 $4.89 $4.31 372,954
2020-05-15 $4.61 $4.74 $4.51 $4.58 $4.04 125,953
2020-05-14 $4.55 $4.61 $4.30 $4.57 $4.01 204,792
2020-05-13 $4.70 $4.70 $4.47 $4.51 $3.96 241,574
2020-05-12 $4.89 $4.92 $4.70 $4.71 $4.14 168,500
2020-05-11 $5.27 $5.27 $4.83 $4.89 $4.30 218,693
2020-05-08 $4.91 $5.53 $4.90 $5.39 $4.73 237,818
2020-05-07 $5.42 $5.42 $4.76 $4.88 $4.29 377,944
2020-05-06 $5.34 $5.48 $5.05 $5.10 $4.48 134,117
2020-05-05 $5.67 $5.67 $5.27 $5.29 $4.65 148,203
2020-05-04 $5.51 $5.60 $5.28 $5.48 $4.81 107,671
2020-05-01 $5.63 $5.73 $5.37 $5.48 $4.81 133,130
2020-04-30 $5.67 $6.00 $5.34 $5.83 $5.12 203,386
2020-04-29 $6.44 $6.44 $5.81 $5.84 $5.13 183,029
2020-04-28 $5.98 $6.26 $5.82 $6.18 $5.43 163,502
2020-04-27 $5.72 $6.12 $5.53 $5.81 $5.10 200,301
2020-04-24 $5.59 $5.75 $5.46 $5.60 $4.92 80,064
2020-04-23 $5.55 $5.88 $5.55 $5.62 $4.94 136,608
2020-04-22 $5.88 $5.88 $5.48 $5.57 $4.89 188,833
2020-04-21 $5.80 $6.05 $5.61 $5.73 $5.03 203,695
2020-04-20 $6.27 $6.39 $5.85 $6.01 $5.28 215,529
2020-04-17 $6.45 $6.72 $6.34 $6.46 $5.67 382,424
2020-04-16 $6.05 $6.38 $5.99 $6.34 $5.57 228,529
2020-04-15 $6.13 $6.15 $5.72 $6.02 $5.29 160,421
2020-04-14 $5.66 $6.29 $5.66 $6.21 $5.45 383,437
2020-04-13 $5.60 $5.72 $5.50 $5.66 $4.97 191,624
2020-04-09 $5.63 $5.80 $5.34 $5.56 $4.88 230,949
2020-04-08 $5.55 $5.77 $5.22 $5.31 $4.66 251,976
2020-04-07 $6.40 $6.40 $5.57 $5.60 $4.92 209,984
2020-04-06 $5.68 $6.23 $5.60 $6.16 $5.41 222,437
2020-04-03 $5.58 $5.67 $5.21 $5.25 $4.61 210,782
2020-04-02 $5.63 $6.10 $5.63 $5.79 $5.09 159,992
2020-04-01 $5.96 $6.25 $5.57 $5.88 $5.16 256,304
2020-03-31 $5.90 $6.86 $5.90 $6.42 $5.64 462,966
2020-03-30 $5.37 $6.13 $5.37 $5.86 $5.15 246,034
2020-03-27 $5.53 $5.75 $5.15 $5.58 $4.90 177,821
2020-03-26 $4.75 $5.78 $4.75 $5.76 $5.06 255,173
2020-03-25 $4.72 $5.11 $4.66 $4.71 $4.14 200,674
2020-03-24 $5.22 $5.31 $4.68 $4.82 $4.23 194,532
2020-03-23 $4.82 $5.02 $4.67 $4.95 $4.35 177,470
2020-03-20 $5.39 $5.52 $4.77 $4.85 $4.26 459,097
2020-03-19 $4.55 $5.67 $4.52 $5.37 $4.72 301,019
2020-03-18 $4.50 $4.80 $4.27 $4.51 $3.96 382,318
2020-03-17 $4.62 $5.08 $4.53 $4.84 $4.25 393,387
2020-03-16 $5.25 $5.25 $4.58 $4.64 $4.08 468,335
2020-03-13 $5.47 $5.92 $5.44 $5.70 $5.01 454,978
2020-03-12 $5.94 $6.11 $5.02 $5.12 $4.50 712,297
2020-03-11 $6.27 $6.52 $6.20 $6.36 $5.59 425,245
2020-03-10 $6.06 $6.49 $5.80 $6.49 $5.70 307,167
2020-03-09 $6.41 $6.41 $5.82 $5.83 $5.12 373,320
2020-03-06 $6.48 $6.87 $6.45 $6.67 $5.86 243,735
2020-03-05 $6.82 $6.90 $6.45 $6.75 $5.93 328,213
2020-03-04 $7.17 $7.29 $6.99 $7.06 $6.04 229,971
2020-03-03 $7.18 $7.36 $6.92 $7.14 $6.11 279,370
2020-03-02 $7.74 $7.79 $6.95 $7.16 $6.13 228,354
2020-02-28 $7.19 $7.75 $7.09 $7.68 $6.58 331,096
2020-02-27 $6.93 $7.68 $6.90 $7.26 $6.22 341,489
2020-02-26 $7.06 $7.49 $6.83 $6.94 $5.94 380,417
2020-02-25 $7.50 $7.50 $6.87 $7.06 $6.04 375,630
2020-02-24 $7.55 $7.60 $7.35 $7.53 $6.45 186,454
2020-02-21 $8.10 $8.14 $7.65 $7.86 $6.73 199,555
2020-02-20 $7.86 $8.22 $7.81 $8.16 $6.99 201,706
2020-02-19 $7.68 $8.04 $7.66 $7.97 $6.82 179,055
2020-02-18 $7.79 $7.85 $7.63 $7.65 $6.55 118,478
2020-02-14 $7.78 $7.91 $7.69 $7.80 $6.68 170,267
2020-02-13 $8.18 $8.24 $7.73 $7.81 $6.69 294,279
2020-02-12 $8.45 $8.76 $8.25 $8.27 $7.08 247,800
2020-02-11 $7.71 $8.42 $7.71 $8.28 $7.09 413,843
2020-02-10 $7.70 $7.77 $7.33 $7.62 $6.52 351,206
2020-02-07 $8.00 $8.00 $7.68 $7.69 $6.58 233,812
2020-02-06 $8.12 $8.19 $7.78 $8.05 $6.89 323,821
2020-02-05 $8.01 $8.18 $8.01 $8.12 $6.95 261,158
2020-02-04 $7.80 $7.93 $7.78 $7.89 $6.76 160,018
2020-02-03 $7.85 $7.86 $7.61 $7.64 $6.54 178,698
2020-01-31 $8.11 $8.22 $7.81 $7.87 $6.74 204,069
2020-01-30 $8.24 $8.35 $8.02 $8.22 $7.04 179,524
2020-01-29 $8.57 $8.57 $8.21 $8.35 $7.15 210,097
2020-01-28 $8.40 $8.57 $8.28 $8.31 $7.11 242,917
2020-01-27 $8.40 $8.58 $8.09 $8.40 $7.19 290,499
2020-01-24 $9.05 $9.05 $8.61 $8.73 $7.47 188,910
2020-01-23 $8.99 $9.13 $8.53 $8.99 $7.70 249,162
2020-01-22 $9.36 $9.48 $9.05 $9.14 $7.83 204,534
2020-01-21 $9.76 $9.76 $9.25 $9.39 $8.04 273,044
2020-01-17 $9.80 $10.03 $9.63 $9.74 $8.34 201,640
2020-01-16 $9.98 $10.06 $9.77 $9.78 $8.37 120,022
2020-01-15 $10.00 $10.04 $9.82 $9.88 $8.46 113,528
2020-01-14 $9.90 $10.18 $9.81 $10.00 $8.56 157,838
2020-01-13 $10.09 $10.09 $9.81 $9.88 $8.46 191,703
2020-01-10 $10.14 $10.27 $9.93 $10.07 $8.62 160,000
2020-01-09 $10.37 $10.39 $10.13 $10.15 $8.69 121,272
2020-01-08 $10.44 $10.72 $10.23 $10.33 $8.84 183,184
2020-01-07 $10.13 $10.47 $10.12 $10.44 $8.94 137,331
2020-01-06 $10.15 $10.22 $9.76 $10.16 $8.70 283,990
2020-01-03 $10.34 $10.53 $10.13 $10.30 $8.82 269,490
2020-01-02 $10.79 $10.79 $10.33 $10.37 $8.88 293,946
2019-12-31 $10.61 $10.77 $10.60 $10.62 $9.09 120,591
2019-12-30 $10.50 $10.89 $10.50 $10.63 $9.10 108,038
2019-12-27 $10.87 $10.95 $10.45 $10.60 $9.08 295,249
2019-12-26 $10.82 $11.22 $10.74 $10.86 $9.30 592,334
2019-12-24 $10.75 $10.94 $10.74 $10.76 $9.21 195,951
2019-12-23 $10.75 $10.86 $10.70 $10.76 $9.21 204,788
2019-12-20 $10.65 $10.77 $10.50 $10.72 $9.18 287,865
2019-12-19 $10.17 $10.88 $10.17 $10.66 $9.13 479,271
2019-12-18 $9.70 $10.10 $9.61 $10.08 $8.63 428,853
2019-12-17 $9.75 $9.83 $9.61 $9.66 $8.27 134,069
2019-12-16 $9.79 $10.00 $9.70 $9.71 $8.31 192,112
2019-12-13 $9.97 $10.11 $9.65 $9.71 $8.31 163,898
2019-12-12 $10.20 $10.30 $9.90 $9.95 $8.52 164,053
2019-12-11 $10.42 $10.44 $10.17 $10.26 $8.78 134,956
2019-12-10 $10.20 $10.55 $10.18 $10.44 $8.94 259,623
2019-12-09 $10.19 $10.33 $10.12 $10.22 $8.75 136,339
2019-12-06 $10.13 $10.38 $10.13 $10.20 $8.73 151,962
2019-12-05 $10.22 $10.28 $9.98 $10.00 $8.56 139,637
2019-12-04 $10.17 $10.34 $10.04 $10.17 $8.71 203,193
2019-12-03 $10.23 $10.30 $9.76 $10.03 $8.59 201,331
2019-12-02 $10.63 $10.68 $10.36 $10.40 $8.90 243,548
2019-11-29 $10.50 $10.67 $10.48 $10.50 $8.99 652,328
2019-11-27 $10.42 $10.55 $10.36 $10.51 $9.00 295,741
2019-11-26 $10.33 $10.53 $10.23 $10.37 $8.88 227,839
2019-11-25 $10.25 $10.40 $10.20 $10.32 $8.84 288,338
2019-11-22 $10.39 $10.52 $10.19 $10.33 $8.84 309,134
2019-11-21 $10.29 $10.41 $10.15 $10.35 $8.86 167,529
2019-11-20 $10.21 $10.52 $9.93 $10.22 $8.75 348,677
2019-11-19 $10.84 $10.90 $10.63 $10.72 $9.02 331,462
2019-11-18 $10.93 $10.99 $10.79 $10.86 $9.14 196,098
2019-11-15 $11.03 $11.14 $10.78 $10.89 $9.17 196,186
2019-11-14 $10.84 $11.09 $10.81 $10.85 $9.13 227,343
2019-11-13 $11.33 $11.36 $10.84 $10.89 $9.17 286,726
2019-11-12 $11.12 $11.82 $10.98 $11.35 $9.55 469,393
2019-11-11 $11.14 $11.18 $10.80 $11.14 $9.38 298,761
2019-11-08 $10.93 $11.47 $10.63 $11.43 $9.62 504,446
2019-11-07 $10.54 $11.23 $10.07 $10.87 $9.15 730,042
2019-11-06 $10.37 $10.37 $9.64 $9.90 $8.33 330,886
2019-11-05 $10.66 $10.94 $10.36 $10.41 $8.76 241,970
2019-11-04 $10.36 $10.75 $10.33 $10.62 $8.94 223,012
2019-11-01 $9.93 $10.23 $9.93 $10.22 $8.60 129,935
2019-10-31 $10.46 $10.46 $9.78 $9.88 $8.32 226,842
2019-10-30 $10.78 $10.84 $10.36 $10.45 $8.80 189,624
2019-10-29 $10.66 $10.95 $10.47 $10.85 $9.13 240,797
2019-10-28 $10.73 $11.05 $10.67 $10.74 $9.04 261,416
2019-10-25 $11.01 $11.06 $10.49 $10.51 $8.85 314,564
2019-10-24 $11.00 $11.53 $11.00 $11.10 $9.34 480,994
2019-10-23 $10.03 $10.99 $10.03 $10.99 $9.25 529,560
2019-10-22 $9.99 $10.00 $9.80 $9.95 $8.38 140,172
2019-10-21 $10.10 $10.33 $9.94 $10.02 $8.43 91,505
2019-10-18 $10.11 $10.35 $9.94 $10.04 $8.45 202,695
2019-10-17 $10.26 $10.42 $10.16 $10.20 $8.59 109,772
2019-10-16 $9.88 $10.33 $9.88 $10.20 $8.59 182,595
2019-10-15 $10.15 $10.28 $9.87 $9.92 $8.35 192,626
2019-10-14 $10.26 $10.37 $9.96 $10.11 $8.51 208,527
2019-10-11 $10.53 $10.75 $10.26 $10.37 $8.73 331,253
2019-10-10 $9.86 $10.29 $9.75 $10.27 $8.64 261,983
2019-10-09 $9.42 $9.79 $9.36 $9.76 $8.22 146,066
2019-10-08 $9.45 $9.52 $9.15 $9.29 $7.82 178,690
2019-10-07 $9.40 $9.80 $9.40 $9.54 $8.03 185,006
2019-10-04 $9.01 $9.44 $8.99 $9.42 $7.93 101,066
2019-10-03 $8.70 $9.01 $8.61 $8.93 $7.52 207,664
2019-10-02 $8.82 $8.94 $8.65 $8.75 $7.37 122,633
2019-10-01 $9.34 $9.57 $8.88 $8.92 $7.51 219,582
2019-09-30 $9.49 $9.49 $9.11 $9.20 $7.74 136,638
2019-09-27 $9.18 $9.44 $9.12 $9.36 $7.88 155,785
2019-09-26 $9.37 $9.37 $9.02 $9.16 $7.71 150,588
2019-09-25 $9.32 $9.59 $9.25 $9.44 $7.95 116,326
2019-09-24 $9.70 $9.82 $9.24 $9.41 $7.92 188,612
2019-09-23 $9.45 $9.78 $9.45 $9.70 $8.16 139,511
2019-09-20 $9.72 $9.83 $9.41 $9.56 $8.05 195,333
2019-09-19 $10.12 $10.16 $9.72 $9.76 $8.22 228,721
2019-09-18 $10.14 $10.24 $9.84 $10.12 $8.52 131,994
2019-09-17 $10.56 $10.56 $10.08 $10.20 $8.59 136,595
2019-09-16 $10.94 $11.13 $10.55 $10.59 $8.91 167,581
2019-09-13 $10.66 $11.14 $10.66 $10.97 $9.23 188,211
2019-09-12 $10.51 $10.60 $10.11 $10.57 $8.90 172,517
2019-09-11 $10.25 $10.48 $9.90 $10.48 $8.82 275,553
2019-09-10 $10.28 $10.65 $10.18 $10.31 $8.68 284,195
2019-09-09 $10.09 $10.50 $10.02 $10.27 $8.64 282,592
2019-09-06 $10.07 $10.21 $9.84 $10.01 $8.43 213,047
2019-09-05 $9.93 $10.11 $9.78 $10.06 $8.47 230,903
2019-09-04 $9.77 $9.89 $9.44 $9.79 $8.24 183,292
2019-09-03 $9.75 $9.80 $9.31 $9.63 $8.11 276,020
2019-08-30 $9.03 $9.71 $9.03 $9.56 $8.05 385,601
2019-08-29 $8.82 $8.97 $8.68 $8.94 $7.53 277,303
2019-08-28 $8.64 $8.87 $8.60 $8.71 $7.33 280,204
2019-08-27 $8.75 $8.97 $8.46 $8.71 $7.33 431,090
2019-08-26 $8.68 $8.87 $8.55 $8.66 $7.29 276,368
2019-08-23 $8.63 $8.88 $8.35 $8.55 $7.20 349,926
2019-08-22 $8.98 $8.98 $8.65 $8.77 $7.38 159,034
2019-08-21 $8.69 $8.99 $8.54 $8.83 $7.43 351,943
2019-08-20 $8.48 $8.66 $8.43 $8.58 $7.22 108,767
2019-08-19 $8.25 $8.63 $8.17 $8.54 $7.19 189,989
2019-08-16 $7.98 $8.14 $7.84 $8.06 $6.78 178,096
2019-08-15 $8.03 $8.06 $7.83 $7.89 $6.64 208,067
2019-08-14 $7.95 $8.05 $7.82 $7.98 $6.72 180,327
2019-08-13 $7.90 $8.37 $7.88 $8.16 $6.87 264,352
2019-08-12 $8.04 $8.08 $7.87 $7.98 $6.72 169,089
2019-08-09 $8.31 $8.55 $8.05 $8.13 $6.84 211,614
2019-08-08 $8.21 $8.73 $7.79 $8.46 $7.12 384,123
2019-08-07 $8.55 $8.62 $8.38 $8.51 $7.16 193,139
2019-08-06 $8.62 $8.74 $8.42 $8.74 $7.36 195,825
2019-08-05 $8.85 $8.88 $8.37 $8.50 $7.15 238,230
2019-08-02 $9.17 $9.22 $8.87 $9.11 $7.67 192,542
2019-08-01 $9.56 $9.67 $9.22 $9.23 $7.77 150,650
2019-07-31 $9.71 $9.88 $9.50 $9.62 $8.10 218,325
2019-07-30 $9.66 $9.82 $9.37 $9.70 $8.16 219,094
2019-07-29 $10.02 $10.04 $9.75 $9.76 $8.22 219,401
2019-07-26 $9.85 $10.03 $9.68 $9.98 $8.40 135,600
2019-07-25 $10.22 $10.37 $9.74 $9.85 $8.29 229,860
2019-07-24 $10.67 $10.69 $10.18 $10.24 $8.62 345,303
2019-07-23 $10.99 $11.06 $10.57 $10.70 $9.01 195,187
2019-07-22 $10.57 $11.04 $10.50 $10.97 $9.23 285,041
2019-07-19 $10.05 $10.48 $10.03 $10.41 $8.76 196,457
2019-07-18 $9.97 $10.18 $9.84 $10.01 $8.43 373,258
2019-07-17 $10.51 $10.51 $9.88 $9.99 $8.41 329,646
2019-07-16 $10.65 $10.86 $10.43 $10.51 $8.85 287,979
2019-07-15 $10.92 $11.00 $10.60 $10.66 $8.97 176,128
2019-07-12 $10.75 $10.99 $10.65 $10.91 $9.18 229,446
2019-07-11 $10.73 $10.88 $10.54 $10.73 $9.03 186,333
2019-07-10 $10.70 $10.81 $10.44 $10.74 $9.04 330,514
2019-07-09 $10.28 $10.74 $10.01 $10.62 $8.94 314,815
2019-07-08 $9.91 $10.33 $9.83 $10.31 $8.68 454,139
2019-07-05 $8.66 $9.89 $8.66 $9.87 $8.31 467,709
2019-07-03 $8.63 $8.86 $8.60 $8.73 $7.35 143,844
2019-07-02 $8.70 $8.77 $8.46 $8.59 $7.23 125,819
2019-07-01 $8.70 $8.88 $8.63 $8.70 $7.32 154,982
2019-06-28 $8.25 $8.63 $8.20 $8.44 $7.10 693,014
2019-06-27 $7.88 $8.25 $7.88 $8.20 $6.90 163,570
2019-06-26 $7.78 $8.02 $7.75 $7.80 $6.57 171,775
2019-06-25 $7.60 $7.68 $7.54 $7.64 $6.43 113,281
2019-06-24 $7.82 $7.94 $7.54 $7.61 $6.41 141,461
2019-06-21 $8.01 $8.06 $7.83 $7.86 $6.62 221,829
2019-06-20 $8.25 $8.28 $7.98 $8.06 $6.78 115,856
2019-06-19 $7.76 $8.29 $7.73 $8.06 $6.78 201,127
2019-06-18 $7.37 $7.86 $7.37 $7.73 $6.51 199,115
2019-06-17 $7.17 $7.38 $7.10 $7.30 $6.14 159,165
2019-06-14 $7.39 $7.46 $7.04 $7.18 $6.04 249,337
2019-06-13 $7.30 $7.54 $7.29 $7.48 $6.30 182,083
2019-06-12 $7.47 $7.52 $7.18 $7.22 $6.08 157,046
2019-06-11 $7.59 $7.66 $7.33 $7.54 $6.35 153,507
2019-06-10 $7.76 $7.86 $7.40 $7.46 $6.28 256,327
2019-06-07 $7.57 $7.78 $7.45 $7.75 $6.52 160,709
2019-06-06 $7.56 $7.63 $7.46 $7.53 $6.34 209,864
2019-06-05 $7.72 $7.73 $7.41 $7.56 $6.36 180,479
2019-06-04 $7.65 $7.77 $7.47 $7.72 $6.50 225,800
2019-06-03 $7.21 $7.67 $7.20 $7.54 $6.35 371,116
2019-05-31 $7.20 $7.28 $7.11 $7.23 $6.09 151,394
2019-05-30 $7.47 $7.56 $7.32 $7.37 $6.20 172,673
2019-05-29 $7.37 $7.50 $7.31 $7.45 $6.27 209,183
2019-05-28 $7.43 $7.66 $7.25 $7.49 $6.30 314,799
2019-05-24 $7.63 $7.77 $7.39 $7.43 $6.25 160,296
2019-05-23 $7.61 $7.69 $7.22 $7.57 $6.37 440,496
2019-05-22 $7.93 $8.14 $7.73 $7.74 $6.52 110,093
2019-05-21 $7.99 $8.16 $7.85 $7.87 $6.62 188,570
2019-05-20 $8.05 $8.09 $7.89 $7.94 $6.68 163,980
2019-05-17 $8.36 $8.50 $8.11 $8.13 $6.84 158,602
2019-05-16 $8.65 $8.78 $8.42 $8.49 $7.15 112,476
2019-05-15 $8.32 $8.65 $8.08 $8.62 $7.26 202,381
2019-05-14 $8.45 $8.53 $8.27 $8.30 $6.99 184,471
2019-05-13 $8.77 $8.94 $8.37 $8.41 $7.08 187,652
2019-05-10 $8.86 $9.09 $8.56 $9.07 $7.63 290,389
2019-05-09 $8.85 $8.99 $8.25 $8.71 $7.33 377,818
2019-05-08 $8.87 $9.45 $8.85 $9.31 $7.84 251,418
2019-05-07 $9.64 $9.75 $8.80 $8.83 $7.43 249,373
2019-05-06 $9.88 $10.04 $9.61 $9.78 $8.23 216,124
2019-05-03 $10.03 $10.15 $9.77 $10.14 $8.54 164,453
2019-05-02 $10.34 $10.64 $9.90 $9.95 $8.38 236,879
2019-05-01 $10.43 $10.66 $10.27 $10.33 $8.70 472,042
2019-04-30 $9.75 $10.17 $9.72 $10.10 $8.50 280,189
2019-04-29 $9.01 $9.82 $9.00 $9.72 $8.18 279,366
2019-04-26 $8.83 $8.99 $8.68 $8.87 $7.47 143,336
2019-04-25 $8.96 $8.96 $8.54 $8.70 $7.32 210,946
2019-04-24 $9.17 $9.32 $8.95 $9.02 $7.59 201,273
2019-04-23 $8.86 $9.34 $8.69 $9.22 $7.76 248,481
2019-04-22 $8.66 $8.85 $8.38 $8.81 $7.42 132,308
2019-04-18 $8.75 $8.80 $8.48 $8.67 $7.30 108,774
2019-04-17 $8.72 $8.87 $8.63 $8.74 $7.36 166,008
2019-04-16 $8.52 $8.62 $8.30 $8.57 $7.21 181,903
2019-04-15 $8.57 $8.60 $8.33 $8.46 $7.12 77,399
2019-04-12 $8.69 $8.75 $8.41 $8.51 $7.16 138,552
2019-04-11 $8.66 $8.97 $8.45 $8.54 $7.19 143,118
2019-04-10 $8.50 $8.72 $8.31 $8.66 $7.29 140,383
2019-04-09 $8.39 $8.56 $8.26 $8.50 $7.15 189,797
2019-04-08 $8.30 $8.54 $8.21 $8.42 $7.09 197,768
2019-04-05 $8.10 $8.35 $8.01 $8.29 $6.98 130,763
2019-04-04 $7.91 $8.20 $7.86 $8.10 $6.82 138,351
2019-04-03 $7.78 $7.92 $7.74 $7.89 $6.64 143,146
2019-04-02 $7.95 $8.05 $7.64 $7.72 $6.50 209,218
2019-04-01 $7.55 $7.91 $7.54 $7.88 $6.63 151,093
2019-03-29 $7.42 $7.54 $7.32 $7.46 $6.28 173,949
2019-03-28 $7.31 $7.46 $7.08 $7.35 $6.19 183,582
2019-03-27 $7.47 $7.68 $7.18 $7.30 $6.14 222,481
2019-03-26 $7.97 $8.07 $7.46 $7.47 $6.29 155,068
2019-03-25 $7.75 $7.97 $7.41 $7.91 $6.66 371,725
2019-03-22 $8.27 $8.27 $7.75 $7.77 $6.54 224,011
2019-03-21 $8.27 $8.49 $8.17 $8.35 $7.03 157,247
2019-03-20 $8.54 $8.65 $8.30 $8.36 $7.04 148,045
2019-03-19 $8.60 $8.68 $8.50 $8.56 $7.21 313,187
2019-03-18 $8.57 $8.73 $8.42 $8.56 $7.21 300,952
2019-03-15 $8.65 $8.75 $8.52 $8.57 $7.21 156,807
2019-03-14 $8.62 $8.73 $8.56 $8.63 $7.26 82,082
2019-03-13 $8.62 $8.96 $8.56 $8.60 $7.24 265,668
2019-03-12 $8.34 $8.63 $8.33 $8.58 $7.22 179,687
2019-03-11 $7.90 $8.33 $7.83 $8.31 $6.99 327,689
2019-03-08 $8.09 $8.14 $7.69 $7.85 $6.61 373,612
2019-03-07 $8.50 $8.56 $8.16 $8.21 $6.91 226,406
2019-03-06 $8.90 $8.90 $8.60 $8.61 $7.25 303,709
2019-03-05 $8.95 $9.55 $8.68 $8.74 $7.36 645,172
2019-03-04 $8.38 $8.47 $8.20 $8.39 $7.06 294,057
2019-03-01 $8.17 $8.33 $8.11 $8.22 $6.92 226,481
2019-02-28 $8.13 $8.21 $7.94 $8.14 $6.85 252,061
2019-02-27 $8.37 $8.37 $8.12 $8.13 $6.84 263,276
2019-02-26 $8.27 $8.50 $8.10 $8.39 $7.06 240,123
2019-02-25 $8.50 $8.66 $8.26 $8.30 $6.99 203,888
2019-02-22 $8.23 $8.48 $8.20 $8.41 $7.08 234,612
2019-02-21 $8.00 $8.21 $8.00 $8.19 $6.89 158,465
2019-02-20 $7.99 $8.06 $7.89 $7.93 $6.67 101,811
2019-02-19 $8.29 $8.47 $7.95 $8.02 $6.75 195,907
2019-02-15 $7.99 $8.34 $7.94 $8.28 $6.97 244,194
2019-02-14 $7.82 $8.02 $7.82 $7.94 $6.68 190,522
2019-02-13 $7.94 $7.95 $7.72 $7.86 $6.62 95,664
2019-02-12 $7.49 $7.92 $7.47 $7.87 $6.62 119,446
2019-02-11 $7.36 $7.46 $7.20 $7.44 $6.26 132,198
2019-02-08 $7.26 $7.38 $7.16 $7.35 $6.19 117,534
2019-02-07 $7.64 $7.71 $7.26 $7.31 $6.15 172,392
2019-02-06 $7.40 $7.81 $7.33 $7.73 $6.51 204,962
2019-02-05 $7.27 $7.56 $7.27 $7.44 $6.26 125,154
2019-02-04 $7.52 $7.52 $7.25 $7.29 $6.14 177,717
2019-02-01 $7.44 $7.58 $7.10 $7.55 $6.36 273,277
2019-01-31 $7.51 $7.79 $7.32 $7.37 $6.20 257,913
2019-01-30 $7.16 $7.64 $6.83 $7.51 $6.32 535,890
2019-01-29 $7.52 $7.59 $7.23 $7.26 $6.11 181,477
2019-01-28 $8.04 $8.06 $7.22 $7.54 $6.35 381,117
2019-01-25 $8.37 $8.55 $8.16 $8.23 $6.93 131,913
2019-01-24 $8.07 $8.48 $8.07 $8.41 $7.08 139,983
2019-01-23 $8.44 $8.44 $8.10 $8.22 $6.92 228,680
2019-01-22 $8.68 $8.90 $8.10 $8.26 $6.95 385,130
2019-01-18 $8.56 $9.03 $8.45 $8.90 $7.49 180,740
2019-01-17 $8.28 $8.65 $8.25 $8.46 $7.12 108,535
2019-01-16 $8.20 $8.43 $8.10 $8.37 $7.05 149,153
2019-01-15 $8.52 $8.55 $8.06 $8.30 $6.99 177,499
2019-01-14 $8.75 $8.93 $8.57 $8.58 $7.22 98,477
2019-01-11 $8.94 $8.96 $8.75 $8.84 $7.44 78,069
2019-01-10 $9.19 $9.25 $8.73 $9.00 $7.58 163,650
2019-01-09 $9.70 $9.73 $9.25 $9.29 $7.82 176,566
2019-01-08 $9.44 $9.81 $9.44 $9.60 $8.08 196,400
2019-01-07 $8.81 $9.41 $8.67 $9.28 $7.81 234,931
2019-01-04 $8.61 $8.93 $8.55 $8.81 $7.42 161,150
2019-01-03 $8.38 $8.79 $8.16 $8.39 $7.06 251,099
2019-01-02 $7.73 $8.42 $7.69 $8.29 $6.98 317,700
2018-12-31 $7.80 $7.89 $7.52 $7.89 $6.64 212,364
2018-12-28 $7.75 $7.89 $7.60 $7.80 $6.57 152,592
2018-12-27 $7.80 $7.96 $7.46 $7.75 $6.52 205,646
2018-12-26 $7.65 $8.01 $7.28 $8.00 $6.73 233,413
2018-12-24 $7.60 $7.80 $7.42 $7.54 $6.35 276,447
2018-12-21 $7.40 $7.87 $7.37 $7.58 $6.38 475,747
2018-12-20 $7.90 $8.01 $7.40 $7.43 $6.25 296,501
2018-12-19 $7.89 $8.52 $7.89 $8.00 $6.73 255,255
2018-12-18 $7.85 $8.03 $7.78 $7.89 $6.64 238,027
2018-12-17 $7.97 $8.10 $7.80 $7.85 $6.61 428,226
2018-12-14 $8.13 $8.31 $8.00 $8.02 $6.75 153,451
2018-12-13 $8.30 $8.33 $8.14 $8.29 $6.98 139,275
2018-12-12 $8.34 $8.40 $8.19 $8.21 $6.91 268,954
2018-12-11 $8.30 $8.43 $8.12 $8.19 $6.89 160,551
2018-12-10 $8.02 $8.17 $7.83 $8.15 $6.86 221,175
2018-12-07 $8.30 $8.52 $8.07 $8.09 $6.81 331,100
2018-12-06 $8.34 $8.37 $8.05 $8.22 $6.92 416,837
2018-12-04 $8.72 $8.91 $8.42 $8.47 $7.13 263,684
2018-12-03 $8.60 $9.04 $8.60 $8.86 $7.46 228,755
2018-11-30 $8.60 $8.61 $8.11 $8.35 $7.03 327,963
2018-11-29 $8.73 $8.85 $8.57 $8.66 $7.29 208,806
2018-11-28 $9.05 $9.12 $8.58 $8.82 $7.42 350,911
2018-11-27 $8.65 $9.33 $8.65 $9.04 $7.61 364,079
2018-11-26 $8.52 $8.72 $8.26 $8.67 $7.30 438,077
2018-11-23 $8.60 $8.60 $8.35 $8.37 $7.05 130,912
2018-11-21 $8.35 $8.86 $8.35 $8.71 $7.33 271,440
2018-11-20 $8.51 $8.57 $8.18 $8.26 $6.95 489,953
2018-11-19 $8.89 $8.96 $8.61 $8.72 $7.34 370,800
2018-11-16 $8.82 $9.08 $8.66 $8.97 $7.55 355,060
2018-11-15 $8.85 $9.16 $8.60 $8.83 $7.43 538,769
2018-11-14 $9.47 $9.70 $8.75 $8.86 $7.46 770,544
2018-11-13 $10.11 $10.16 $9.28 $9.32 $7.85 861,693
2018-11-12 $10.44 $10.58 $10.08 $10.10 $8.50 640,809
2018-11-09 $10.10 $10.52 $10.09 $10.40 $8.75 852,000
2018-11-08 $10.29 $10.55 $9.87 $10.27 $8.64 568,059
2018-11-07 $11.04 $11.10 $10.42 $10.48 $8.82 195,348
2018-11-06 $10.88 $10.99 $10.77 $10.98 $9.24 148,633
2018-11-05 $11.31 $11.43 $10.83 $10.93 $9.20 92,789
2018-11-02 $11.33 $11.43 $11.13 $11.31 $9.52 124,523
2018-11-01 $11.09 $11.40 $11.06 $11.21 $9.44 116,265
2018-10-31 $10.67 $11.10 $10.53 $11.02 $9.28 307,066
2018-10-30 $10.74 $10.96 $10.29 $10.55 $8.88 237,048
2018-10-29 $10.85 $11.40 $10.54 $10.74 $9.04 392,903
2018-10-26 $10.85 $11.03 $10.69 $10.76 $9.06 383,166
2018-10-25 $10.98 $11.19 $10.83 $11.11 $9.35 350,816
2018-10-24 $11.79 $11.90 $10.72 $10.79 $9.08 300,999
2018-10-23 $12.24 $12.31 $11.64 $11.79 $9.92 287,433
2018-10-22 $12.16 $12.64 $11.95 $12.49 $10.51 197,937
2018-10-19 $12.36 $12.55 $11.96 $12.17 $10.24 237,566
2018-10-18 $12.30 $12.49 $12.25 $12.36 $10.40 247,115
2018-10-17 $12.65 $12.65 $12.04 $12.18 $10.25 190,461
2018-10-16 $12.81 $12.89 $12.55 $12.67 $10.66 97,171
2018-10-15 $12.91 $12.92 $12.59 $12.76 $10.74 90,510
2018-10-12 $12.83 $13.21 $12.63 $12.91 $10.87 343,627
2018-10-11 $12.85 $12.85 $12.41 $12.45 $10.48 216,506
2018-10-10 $13.85 $13.85 $12.89 $12.91 $10.87 217,208
2018-10-09 $14.20 $14.65 $13.83 $13.91 $11.71 213,189
2018-10-08 $14.39 $14.61 $14.02 $14.10 $11.87 92,876
2018-10-05 $14.43 $14.47 $14.26 $14.43 $12.15 312,795
2018-10-04 $14.90 $15.06 $14.33 $14.38 $12.10 273,956
2018-10-03 $14.43 $14.69 $14.23 $14.65 $12.33 93,263
2018-10-02 $14.66 $14.76 $14.23 $14.40 $12.12 122,275
2018-10-01 $14.25 $14.63 $13.91 $14.63 $12.31 319,986
2018-09-28 $13.46 $14.11 $13.46 $14.00 $11.78 146,455
2018-09-27 $13.33 $13.66 $13.27 $13.54 $11.40 109,597
2018-09-26 $13.66 $14.02 $13.20 $13.28 $11.18 223,719
2018-09-25 $13.63 $13.96 $13.63 $13.70 $11.53 80,377
2018-09-24 $13.72 $13.89 $13.54 $13.61 $11.46 95,010
2018-09-21 $13.70 $13.72 $13.24 $13.62 $11.46 362,768
2018-09-20 $13.39 $13.75 $13.22 $13.72 $11.55 183,989
2018-09-19 $13.13 $13.49 $13.13 $13.30 $11.20 130,433
2018-09-18 $12.88 $13.21 $12.88 $13.13 $11.05 120,212
2018-09-17 $13.19 $13.28 $12.76 $12.92 $10.88 116,577
2018-09-14 $12.68 $13.38 $12.67 $13.13 $11.05 237,272
2018-09-13 $12.80 $12.87 $12.49 $12.55 $10.56 126,994
2018-09-12 $12.93 $13.34 $12.70 $12.77 $10.75 201,431
2018-09-11 $12.58 $13.06 $12.53 $12.95 $10.90 185,213
2018-09-10 $12.60 $12.87 $12.58 $12.68 $10.67 239,019
2018-09-07 $12.45 $12.76 $12.45 $12.48 $10.50 294,890
2018-09-06 $12.80 $12.87 $12.40 $12.54 $10.56 336,623
2018-09-05 $13.21 $13.33 $12.76 $12.80 $10.77 175,175
2018-09-04 $13.66 $13.74 $13.28 $13.30 $11.20 228,752
2018-08-31 $14.00 $14.15 $13.37 $13.73 $11.56 203,600
2018-08-30 $14.30 $14.36 $13.83 $14.09 $11.86 147,854
2018-08-29 $14.48 $14.53 $14.25 $14.37 $12.10 113,196
2018-08-28 $14.16 $14.50 $14.15 $14.42 $12.14 165,908
2018-08-27 $14.00 $14.25 $13.82 $14.05 $11.83 253,539
2018-08-24 $13.91 $14.18 $13.91 $13.99 $11.78 220,035
2018-08-23 $14.05 $14.11 $13.75 $13.85 $11.66 154,817
2018-08-22 $13.98 $14.39 $13.98 $14.12 $11.89 206,734
2018-08-21 $13.45 $13.98 $13.45 $13.90 $11.70 214,886
2018-08-20 $13.05 $13.54 $13.05 $13.37 $11.25 234,236
2018-08-17 $12.55 $13.12 $12.55 $13.05 $10.98 258,342
2018-08-16 $12.63 $12.83 $12.48 $12.52 $10.54 181,537
2018-08-15 $13.13 $13.37 $12.44 $12.60 $10.61 324,548
2018-08-14 $13.26 $13.36 $13.03 $13.20 $11.11 257,996
2018-08-13 $13.42 $13.48 $13.14 $13.19 $11.10 157,207
2018-08-10 $13.76 $14.03 $13.39 $13.49 $11.36 330,975
2018-08-09 $14.50 $14.91 $13.45 $13.88 $11.68 510,196
2018-08-08 $14.80 $14.83 $14.43 $14.51 $12.21 123,698
2018-08-07 $14.93 $14.96 $14.55 $14.74 $12.41 140,758
2018-08-06 $14.59 $14.99 $14.50 $14.79 $12.45 71,758
2018-08-03 $14.76 $14.82 $14.40 $14.57 $12.26 149,650
2018-08-02 $14.57 $14.90 $14.48 $14.75 $12.42 80,259
2018-08-01 $14.70 $14.85 $14.27 $14.71 $12.38 279,468
2018-07-31 $14.60 $14.91 $14.52 $14.85 $12.50 225,974
2018-07-30 $14.78 $15.00 $14.43 $14.52 $12.22 118,843
2018-07-27 $14.96 $15.01 $14.71 $14.73 $12.40 108,682
2018-07-26 $15.23 $15.23 $14.82 $15.06 $12.68 174,024
2018-07-25 $15.05 $15.43 $14.92 $15.33 $12.90 165,974
2018-07-24 $15.26 $15.37 $15.03 $15.06 $12.68 153,566
2018-07-23 $15.03 $15.53 $14.94 $15.05 $12.67 102,196
2018-07-20 $15.56 $15.56 $14.99 $15.02 $12.64 174,756
2018-07-19 $15.74 $15.96 $15.53 $15.56 $13.10 155,103
2018-07-18 $15.14 $15.95 $14.84 $15.78 $13.28 319,264
2018-07-17 $14.44 $14.98 $14.40 $14.85 $12.50 164,162
2018-07-16 $15.04 $15.12 $14.40 $14.51 $12.21 232,854
2018-07-13 $15.17 $15.25 $14.80 $15.08 $12.69 279,339
2018-07-12 $15.60 $15.60 $15.06 $15.18 $12.78 260,522
2018-07-11 $15.81 $15.94 $15.43 $15.47 $13.02 180,049
2018-07-10 $15.76 $16.09 $15.75 $15.94 $13.42 410,559
2018-07-09 $15.55 $15.81 $15.36 $15.75 $13.26 146,903
2018-07-06 $15.57 $15.72 $15.40 $15.47 $13.02 261,842
2018-07-05 $15.94 $16.19 $15.41 $15.53 $13.07 219,300
2018-07-03 $15.50 $16.32 $15.49 $15.87 $13.36 200,870
2018-07-02 $15.38 $15.41 $14.96 $15.31 $12.89 256,685
2018-06-29 $15.85 $15.95 $15.50 $15.50 $13.05 442,820
2018-06-28 $15.98 $16.00 $15.49 $15.83 $13.32 329,387
2018-06-27 $16.71 $16.88 $15.93 $15.99 $13.46 345,593
2018-06-26 $16.60 $16.83 $16.40 $16.70 $14.06 206,056
2018-06-25 $17.14 $17.14 $16.40 $16.57 $13.95 291,999
2018-06-22 $16.86 $17.34 $16.86 $17.14 $14.43 477,668
2018-06-21 $17.20 $17.20 $16.41 $16.68 $14.04 254,852
2018-06-20 $17.45 $17.47 $17.05 $17.19 $14.47 254,654
2018-06-19 $17.05 $17.50 $16.81 $17.47 $14.71 466,240
2018-06-18 $16.64 $17.27 $16.64 $17.23 $14.50 750,628
2018-06-15 $16.85 $16.88 $16.34 $16.61 $13.98 2,171,081
2018-06-14 $18.21 $18.89 $18.11 $18.17 $15.29 251,403
2018-06-13 $18.87 $19.01 $17.88 $18.28 $15.39 225,830
2018-06-12 $19.50 $19.52 $18.84 $18.91 $15.92 235,823
2018-06-11 $19.77 $19.86 $19.30 $19.57 $16.47 113,266
2018-06-08 $19.82 $19.94 $19.50 $19.77 $16.64 189,762
2018-06-07 $18.71 $20.07 $18.71 $19.71 $16.59 364,843
2018-06-06 $19.06 $19.49 $18.57 $18.69 $15.73 167,481
2018-06-05 $19.03 $19.04 $18.75 $18.99 $15.98 150,091
2018-06-04 $18.81 $19.16 $18.81 $19.03 $16.02 126,400
2018-06-01 $18.42 $18.92 $18.37 $18.77 $15.80 139,790
2018-05-31 $18.54 $18.73 $18.25 $18.33 $15.43 182,600
2018-05-30 $17.54 $18.67 $17.54 $18.60 $15.66 363,047
2018-05-29 $18.14 $18.14 $17.08 $17.46 $14.70 286,325
2018-05-25 $19.00 $19.06 $18.21 $18.24 $15.35 151,793
2018-05-24 $18.46 $19.60 $18.36 $19.12 $16.09 497,782
2018-05-23 $18.67 $18.89 $18.42 $18.47 $15.55 309,954
2018-05-22 $17.81 $18.87 $17.69 $18.75 $15.78 768,864
2018-05-21 $17.83 $18.15 $17.64 $17.78 $14.97 538,451
2018-05-18 $17.75 $17.85 $17.51 $17.71 $14.91 120,866
2018-05-17 $17.62 $17.93 $17.56 $17.73 $14.92 229,052
2018-05-16 $17.82 $17.82 $17.46 $17.60 $14.81 146,908
2018-05-15 $17.86 $18.03 $17.45 $17.87 $15.04 278,374
2018-05-14 $18.08 $18.25 $17.81 $17.92 $15.08 118,592
2018-05-11 $17.48 $18.14 $17.29 $18.02 $15.17 193,044
2018-05-10 $17.98 $18.11 $17.28 $17.44 $14.68 146,822
2018-05-09 $17.45 $18.98 $17.45 $17.82 $15.00 349,539
2018-05-08 $17.10 $17.38 $17.10 $17.27 $14.54 165,753
2018-05-07 $16.62 $17.24 $16.58 $17.06 $14.36 144,218
2018-05-04 $16.75 $17.00 $16.50 $16.55 $13.93 99,034
2018-05-03 $16.39 $16.73 $16.28 $16.71 $14.07 79,990
2018-05-02 $16.01 $16.63 $16.00 $16.34 $13.75 84,275
2018-05-01 $15.98 $16.08 $15.64 $16.08 $13.54 68,977
2018-04-30 $16.65 $16.65 $15.95 $16.00 $13.47 96,794
2018-04-27 $16.51 $16.78 $16.47 $16.67 $14.03 95,036
2018-04-26 $16.44 $16.81 $16.30 $16.49 $13.88 87,485
2018-04-25 $16.28 $16.53 $16.00 $16.44 $13.84 74,171
2018-04-24 $16.81 $17.25 $16.13 $16.28 $13.70 134,680
2018-04-23 $16.83 $16.83 $16.09 $16.74 $14.09 118,523
2018-04-20 $16.71 $17.01 $16.61 $16.74 $14.09 179,774
2018-04-19 $16.61 $16.98 $16.58 $16.83 $14.17 181,608
2018-04-18 $15.84 $16.98 $15.84 $16.76 $14.11 219,002
2018-04-17 $15.77 $15.98 $15.75 $15.86 $13.35 155,316
2018-04-16 $15.73 $15.86 $15.40 $15.80 $13.30 190,088
2018-04-13 $15.38 $15.51 $15.30 $15.50 $13.05 127,131
2018-04-12 $14.85 $15.34 $14.85 $15.27 $12.85 196,167
2018-04-11 $14.52 $15.11 $14.52 $14.77 $12.43 169,677
2018-04-10 $14.24 $14.90 $14.24 $14.69 $12.37 148,260
2018-04-09 $14.34 $14.52 $14.07 $14.12 $11.89 91,797
2018-04-06 $14.64 $14.89 $14.16 $14.33 $12.06 74,372
2018-04-05 $14.23 $15.00 $14.15 $14.75 $12.42 131,510
2018-04-04 $14.00 $14.36 $13.70 $14.27 $12.01 144,230
2018-04-03 $14.56 $14.69 $14.10 $14.36 $12.09 85,527
2018-04-02 $14.09 $14.65 $13.85 $14.57 $12.26 128,602
2018-03-29 $14.33 $14.96 $14.12 $14.22 $11.97 174,947
2018-03-28 $14.76 $14.81 $13.68 $13.84 $11.65 231,784
2018-03-27 $14.92 $15.45 $14.77 $14.88 $12.53 117,556
2018-03-26 $14.92 $15.09 $14.69 $15.00 $12.63 139,954
2018-03-23 $15.24 $15.24 $14.64 $14.67 $12.35 216,082
2018-03-22 $15.41 $15.71 $15.12 $15.18 $12.78 127,800
2018-03-21 $15.09 $15.84 $15.09 $15.51 $13.06 130,995
2018-03-20 $15.39 $15.50 $15.00 $15.09 $12.70 88,860
2018-03-19 $15.37 $15.43 $14.92 $15.36 $12.93 95,185
2018-03-16 $15.29 $15.69 $15.01 $15.35 $12.92 183,271
2018-03-15 $15.80 $15.90 $15.08 $15.22 $12.81 127,982
2018-03-14 $15.51 $16.07 $15.25 $15.79 $13.29 267,323
2018-03-13 $15.94 $16.29 $15.25 $15.47 $13.02 349,079
2018-03-12 $15.45 $15.99 $15.16 $15.79 $13.29 411,782
2018-03-09 $14.92 $15.13 $14.51 $14.79 $12.45 101,047
2018-03-08 $14.48 $14.83 $14.38 $14.76 $12.42 52,696
2018-03-07 $14.80 $15.18 $14.42 $14.47 $12.18 65,429
2018-03-06 $14.90 $15.19 $14.70 $14.96 $12.59 116,532
2018-03-05 $14.30 $15.03 $14.28 $14.85 $12.50 188,526
2018-03-02 $13.89 $14.40 $13.75 $14.33 $12.06 81,282
2018-03-01 $13.76 $14.50 $13.36 $13.98 $11.77 164,268
2018-02-28 $13.84 $14.78 $13.74 $13.76 $11.58 148,967
2018-02-27 $13.71 $13.87 $13.62 $13.69 $11.52 74,971
2018-02-26 $13.57 $13.77 $13.06 $13.75 $11.57 37,980
2018-02-23 $13.84 $13.90 $13.32 $13.48 $11.35 32,815
2018-02-22 $13.68 $13.96 $13.68 $13.73 $11.56 30,381
2018-02-21 $13.88 $13.96 $13.53 $13.65 $11.49 38,875
2018-02-20 $13.40 $14.08 $13.40 $13.83 $11.64 61,238
2018-02-16 $13.26 $13.60 $13.26 $13.47 $11.34 48,473
2018-02-15 $13.13 $13.37 $12.85 $13.33 $11.22 61,493
2018-02-14 $12.80 $13.11 $12.64 $12.96 $10.91 40,457
2018-02-13 $12.75 $13.00 $12.60 $12.87 $10.83 61,609
2018-02-12 $12.60 $13.19 $12.58 $12.87 $10.83 91,049
2018-02-09 $12.39 $12.55 $12.08 $12.44 $10.47 169,118
2018-02-08 $12.46 $12.65 $12.19 $12.22 $10.29 67,216
2018-02-07 $12.59 $12.87 $12.18 $12.50 $10.52 59,250
2018-02-06 $11.65 $12.80 $11.65 $12.56 $10.57 74,294
2018-02-05 $12.40 $12.95 $12.04 $12.10 $10.19 89,150
2018-02-02 $12.80 $12.87 $12.44 $12.59 $10.60 66,662
2018-02-01 $12.91 $13.22 $12.53 $12.98 $10.93 71,065
2018-01-31 $12.90 $13.38 $12.74 $13.01 $10.95 112,417
2018-01-30 $13.54 $13.86 $12.61 $12.81 $10.78 169,700
2018-01-29 $14.19 $14.26 $13.56 $13.70 $11.53 96,365
2018-01-26 $14.30 $14.30 $13.95 $14.23 $11.98 68,459
2018-01-25 $14.11 $14.42 $13.91 $14.17 $11.93 92,586
2018-01-24 $14.21 $14.63 $13.77 $13.96 $11.75 68,494
2018-01-23 $14.45 $14.49 $13.92 $14.10 $11.87 82,204
2018-01-22 $13.85 $14.61 $13.75 $14.48 $12.19 58,591
2018-01-19 $13.70 $13.99 $13.41 $13.85 $11.66 52,778
2018-01-18 $14.04 $14.43 $13.64 $13.74 $11.57 90,417
2018-01-17 $14.06 $14.14 $13.44 $14.01 $11.79 136,396
2018-01-16 $14.53 $15.17 $13.76 $13.97 $11.76 384,038
2018-01-12 $13.50 $14.31 $13.44 $14.26 $12.00 405,054
2018-01-11 $13.20 $13.44 $13.10 $13.12 $11.04 69,899
2018-01-10 $13.42 $13.54 $13.20 $13.29 $11.19 79,805
2018-01-09 $13.67 $13.76 $13.40 $13.46 $11.33 62,877
2018-01-08 $13.96 $13.97 $13.48 $13.61 $11.46 57,336
2018-01-05 $14.11 $14.28 $13.83 $13.87 $11.67 70,822
2018-01-04 $13.51 $14.34 $13.40 $14.01 $11.79 120,677
2018-01-03 $13.30 $13.81 $13.30 $13.48 $11.35 64,708
2018-01-02 $13.33 $13.38 $12.96 $13.27 $11.17 75,883
2017-12-29 $13.66 $13.66 $13.23 $13.32 $11.21 40,253
2017-12-28 $13.57 $13.58 $13.26 $13.56 $11.41 30,550
2017-12-27 $13.38 $13.88 $13.33 $13.54 $11.40 76,158
2017-12-26 $13.26 $13.45 $12.96 $13.35 $11.24 153,450
2017-12-22 $13.66 $13.72 $13.25 $13.30 $11.20 40,596
2017-12-21 $13.09 $13.92 $13.03 $13.63 $11.47 185,815
2017-12-20 $12.98 $13.29 $12.77 $13.00 $10.94 53,666
2017-12-19 $13.23 $13.57 $12.87 $12.97 $10.92 76,083
2017-12-18 $13.32 $13.40 $12.98 $13.15 $11.07 123,091
2017-12-15 $12.74 $13.28 $12.61 $12.88 $10.84 123,058
2017-12-14 $12.84 $13.16 $12.59 $12.68 $10.67 88,125
2017-12-13 $13.41 $13.50 $12.68 $12.89 $10.85 147,250
2017-12-12 $11.97 $13.73 $11.93 $13.51 $11.37 715,229
2017-12-11 $11.66 $12.12 $11.66 $12.01 $10.11 130,730
2017-12-08 $11.58 $11.64 $11.33 $11.56 $9.73 79,767
2017-12-07 $11.52 $11.77 $11.16 $11.38 $9.58 73,129
2017-12-06 $11.55 $11.81 $11.36 $11.55 $9.72 90,287
2017-12-05 $12.13 $12.21 $11.39 $11.55 $9.72 103,111
2017-12-04 $11.99 $12.12 $11.72 $12.08 $10.17 84,546
2017-12-01 $11.66 $11.86 $11.25 $11.78 $9.92 73,923
2017-11-30 $11.77 $11.90 $11.33 $11.37 $9.57 170,079
2017-11-29 $11.48 $11.91 $11.46 $11.70 $9.85 70,073
2017-11-28 $11.22 $11.48 $11.14 $11.35 $9.55 37,512
2017-11-27 $11.42 $11.48 $11.07 $11.12 $9.36 21,421
2017-11-24 $11.23 $11.46 $11.23 $11.39 $9.59 17,991
2017-11-22 $11.29 $11.38 $11.14 $11.27 $9.49 18,941
2017-11-21 $11.69 $11.87 $11.16 $11.24 $9.46 73,123
2017-11-20 $11.27 $11.68 $10.65 $11.56 $9.73 159,207
2017-11-17 $10.12 $10.83 $10.12 $10.66 $8.97 64,462
2017-11-16 $10.49 $10.66 $9.95 $10.15 $8.54 155,729
2017-11-15 $9.94 $10.61 $9.75 $10.48 $8.82 104,514
2017-11-14 $11.06 $11.07 $9.94 $9.99 $8.41 153,381
2017-11-13 $11.18 $11.23 $11.05 $11.07 $9.32 41,740
2017-11-10 $11.19 $11.45 $10.90 $11.20 $9.43 25,628
2017-11-09 $11.05 $11.41 $10.96 $11.31 $9.52 76,691
2017-11-08 $11.41 $11.41 $11.02 $11.09 $9.33 66,856
2017-11-07 $12.05 $12.05 $11.33 $11.38 $9.58 81,221
2017-11-06 $11.60 $12.08 $11.60 $11.85 $9.97 80,589
2017-11-03 $11.66 $11.77 $11.37 $11.53 $9.71 70,576
2017-11-02 $11.43 $11.79 $11.33 $11.57 $9.74 74,756
2017-11-01 $11.98 $12.12 $11.59 $12.02 $10.12 81,720
2017-10-31 $11.93 $12.13 $11.73 $12.01 $10.11 82,454
2017-10-30 $12.05 $12.17 $11.82 $11.96 $10.07 46,590
2017-10-27 $12.05 $12.20 $11.72 $12.02 $10.12 83,304
2017-10-26 $11.77 $12.43 $11.77 $12.06 $10.15 59,980
2017-10-25 $12.34 $12.34 $11.26 $12.00 $10.10 111,843
2017-10-24 $12.63 $12.86 $12.48 $12.53 $10.55 33,248
2017-10-23 $12.94 $13.32 $12.52 $12.53 $10.55 70,265
2017-10-20 $12.75 $13.35 $12.33 $13.01 $10.95 116,958
2017-10-19 $12.60 $12.66 $12.24 $12.59 $10.60 37,666
2017-10-18 $12.48 $12.89 $12.44 $12.74 $10.72 57,047
2017-10-17 $12.50 $12.75 $12.20 $12.40 $10.44 39,458
2017-10-16 $12.24 $12.90 $12.24 $12.37 $10.41 58,432
2017-10-13 $11.97 $12.17 $11.93 $12.14 $10.22 34,030
2017-10-12 $11.89 $12.16 $11.75 $11.79 $9.92 29,858
2017-10-11 $12.25 $12.25 $11.86 $11.94 $10.05 15,988
2017-10-10 $11.66 $12.33 $11.57 $12.09 $10.18 84,914
2017-10-09 $12.00 $12.03 $11.43 $11.47 $9.65 70,682
2017-10-06 $12.00 $12.21 $11.90 $12.04 $10.13 90,061
2017-10-05 $11.87 $12.21 $11.83 $12.20 $10.27 33,138
2017-10-04 $11.82 $12.23 $11.70 $11.86 $9.98 32,164
2017-10-03 $11.49 $12.00 $11.46 $11.92 $10.03 80,748
2017-10-02 $11.54 $11.74 $11.20 $11.54 $9.71 47,345
2017-09-29 $11.73 $11.88 $11.52 $11.59 $9.76 17,653
2017-09-28 $12.15 $12.31 $11.58 $11.76 $9.90 46,233
2017-09-27 $11.79 $12.28 $11.76 $12.18 $10.25 41,820
2017-09-26 $11.57 $11.85 $11.49 $11.73 $9.87 66,117
2017-09-25 $12.47 $12.51 $11.46 $11.64 $9.80 121,919
2017-09-22 $12.64 $13.15 $12.31 $12.56 $10.57 85,976
2017-09-21 $13.25 $13.41 $12.54 $12.67 $10.66 66,760
2017-09-20 $13.50 $13.73 $13.14 $13.21 $11.12 53,045
2017-09-19 $13.31 $13.35 $12.93 $13.20 $11.11 18,444
2017-09-18 $13.00 $13.45 $12.83 $13.21 $11.12 29,400
2017-09-15 $12.89 $13.02 $12.68 $12.97 $10.92 70,651
2017-09-14 $12.82 $13.00 $12.70 $12.86 $10.82 38,795
2017-09-13 $13.20 $13.24 $12.66 $12.85 $10.82 46,982
2017-09-12 $14.00 $14.00 $13.20 $13.31 $11.20 58,475
2017-09-11 $13.60 $14.14 $13.60 $13.93 $11.73 49,432
2017-09-08 $13.86 $14.03 $13.41 $13.69 $11.52 47,781
2017-09-07 $14.05 $14.20 $13.67 $13.86 $11.67 44,194
2017-09-06 $13.82 $14.12 $13.75 $13.87 $11.67 60,347
2017-09-05 $14.21 $14.29 $13.30 $13.55 $11.41 91,795
2017-09-01 $13.83 $14.15 $13.76 $14.00 $11.78 36,933
2017-08-31 $14.03 $14.40 $13.77 $13.91 $11.71 54,663
2017-08-30 $14.00 $14.00 $13.80 $13.93 $11.73 57,958
2017-08-29 $13.57 $14.10 $13.17 $14.00 $11.78 130,171
2017-08-28 $14.16 $14.59 $13.58 $13.70 $11.53 79,594
2017-08-25 $12.90 $14.04 $12.72 $13.87 $11.67 129,377
2017-08-24 $12.79 $12.95 $12.57 $12.84 $10.81 67,976
2017-08-23 $12.44 $12.95 $12.19 $12.74 $10.72 102,078
2017-08-22 $12.09 $12.54 $11.88 $12.51 $10.53 66,173
2017-08-21 $12.50 $12.59 $11.65 $12.01 $10.11 65,532
2017-08-18 $12.15 $12.40 $12.06 $12.39 $10.43 50,106
2017-08-17 $12.42 $13.00 $12.10 $12.18 $10.25 72,096
2017-08-16 $12.33 $12.88 $11.91 $12.42 $10.45 130,626
2017-08-15 $12.66 $12.77 $12.22 $12.28 $10.34 60,959
2017-08-14 $12.00 $12.69 $12.00 $12.59 $10.60 106,154
2017-08-11 $11.09 $12.21 $11.09 $11.85 $9.97 113,777
2017-08-10 $10.95 $11.61 $10.85 $11.09 $9.33 112,540
2017-08-09 $10.90 $10.96 $10.54 $10.81 $9.10 51,101
2017-08-08 $11.10 $11.30 $10.53 $10.90 $9.17 182,854
2017-08-07 $10.75 $11.68 $10.71 $11.40 $9.60 198,879
2017-08-04 $9.99 $10.49 $9.95 $10.26 $8.64 85,970
2017-08-03 $10.15 $10.33 $9.81 $9.96 $8.38 70,210
2017-08-02 $10.43 $10.43 $9.95 $10.13 $8.53 58,119
2017-08-01 $10.22 $10.50 $10.12 $10.41 $8.76 48,051
2017-07-31 $9.91 $10.28 $9.82 $10.18 $8.57 40,385
2017-07-28 $9.82 $10.36 $9.74 $9.85 $8.29 32,843
2017-07-27 $10.11 $10.20 $9.68 $9.83 $8.27 52,074
2017-07-26 $10.50 $10.89 $10.00 $10.07 $8.48 49,027
2017-07-25 $10.30 $11.09 $10.30 $10.45 $8.80 134,611
2017-07-24 $10.33 $10.46 $10.01 $10.12 $8.52 50,724
2017-07-21 $10.49 $10.49 $10.20 $10.27 $8.64 55,377
2017-07-20 $10.79 $11.07 $10.35 $10.39 $8.75 68,173
2017-07-19 $10.22 $10.65 $10.14 $10.54 $8.87 44,340
2017-07-18 $10.98 $10.98 $10.10 $10.24 $8.62 62,796
2017-07-17 $10.87 $11.23 $10.70 $10.82 $9.11 57,542
2017-07-14 $10.63 $11.33 $10.24 $10.91 $9.18 146,507
2017-07-13 $10.04 $10.87 $9.97 $10.47 $8.81 123,713
2017-07-12 $9.52 $9.93 $9.50 $9.86 $8.30 94,356
2017-07-11 $9.05 $9.51 $8.95 $9.37 $7.89 105,999
2017-07-10 $8.95 $9.12 $8.83 $9.03 $7.60 49,793
2017-07-07 $9.01 $9.09 $8.88 $9.06 $7.63 72,606
2017-07-06 $9.52 $9.52 $8.94 $9.05 $7.62 100,685
2017-07-05 $9.71 $9.74 $9.25 $9.55 $8.04 102,850
2017-07-03 $9.50 $9.77 $9.48 $9.64 $8.11 34,854
2017-06-30 $9.30 $9.61 $9.19 $9.47 $7.97 72,821
2017-06-29 $9.13 $9.37 $9.01 $9.21 $7.75 65,617
2017-06-28 $9.42 $9.45 $9.01 $9.12 $7.68 69,611
2017-06-27 $9.29 $9.96 $9.18 $9.23 $7.77 128,813
2017-06-26 $9.46 $9.49 $8.90 $9.25 $7.79 110,458
2017-06-23 $8.77 $9.49 $8.77 $9.28 $7.81 922,694
2017-06-22 $8.61 $8.94 $8.55 $8.77 $7.38 113,193
2017-06-21 $9.15 $9.19 $8.47 $8.55 $7.20 207,612
2017-06-20 $9.34 $9.36 $8.85 $9.00 $7.58 90,227
2017-06-19 $9.50 $9.50 $9.02 $9.21 $7.75 103,653
2017-06-16 $9.45 $9.57 $9.20 $9.41 $7.92 86,001
2017-06-15 $9.75 $10.05 $9.43 $9.49 $7.99 119,773
2017-06-14 $10.28 $10.30 $9.81 $9.85 $8.29 92,106
2017-06-13 $10.26 $10.77 $10.12 $10.24 $8.62 76,776
2017-06-12 $10.12 $10.48 $9.90 $10.34 $8.70 86,725
2017-06-09 $9.77 $10.99 $9.77 $10.06 $8.47 155,236
2017-06-08 $9.65 $9.94 $9.52 $9.80 $8.25 80,415
2017-06-07 $9.78 $10.05 $9.60 $9.70 $8.16 34,204
2017-06-06 $9.47 $10.00 $9.32 $9.79 $8.24 52,906
2017-06-05 $9.64 $9.81 $9.41 $9.52 $8.01 62,975
2017-06-02 $9.71 $9.91 $9.50 $9.64 $8.11 65,945
2017-06-01 $9.24 $9.81 $9.24 $9.59 $8.07 48,779
2017-05-31 $9.23 $9.56 $9.11 $9.37 $7.89 63,242
2017-05-30 $10.05 $10.07 $9.21 $9.23 $7.77 167,252
2017-05-26 $9.76 $10.32 $9.70 $10.32 $8.69 52,280
2017-05-25 $10.18 $10.26 $9.54 $9.75 $8.21 135,490
2017-05-24 $10.01 $10.50 $9.95 $10.05 $8.46 100,031
2017-05-23 $10.31 $10.45 $9.93 $10.23 $8.61 41,330
2017-05-22 $10.74 $10.74 $10.00 $10.25 $8.63 61,891
2017-05-19 $10.00 $10.68 $9.96 $10.64 $8.96 224,540
2017-05-18 $9.75 $10.20 $9.75 $9.84 $8.28 68,994
2017-05-17 $9.96 $10.23 $9.58 $10.12 $8.52 80,899
2017-05-16 $10.22 $10.35 $9.84 $10.06 $8.47 59,380
2017-05-15 $10.45 $10.64 $10.08 $10.22 $8.60 59,422
2017-05-12 $10.51 $10.64 $10.16 $10.38 $8.74 53,830
2017-05-11 $10.81 $11.03 $10.21 $10.57 $8.90 82,959
2017-05-10 $11.50 $11.66 $10.35 $10.72 $9.02 105,185
2017-05-09 $9.80 $10.88 $9.78 $10.78 $9.07 140,135
2017-05-08 $10.50 $10.70 $10.11 $10.28 $8.65 80,508
2017-05-05 $9.76 $10.46 $9.76 $10.34 $8.70 84,951
2017-05-04 $10.34 $10.85 $9.53 $9.71 $8.17 201,467
2017-05-03 $10.84 $10.88 $10.33 $10.35 $8.71 106,533
2017-05-02 $11.37 $11.37 $10.50 $10.89 $9.17 131,233
2017-05-01 $11.68 $11.68 $11.01 $11.20 $9.43 38,501
2017-04-28 $11.87 $11.99 $11.50 $11.52 $9.70 58,053
2017-04-27 $12.15 $12.41 $11.66 $11.87 $9.99 70,845
2017-04-26 $12.40 $12.47 $12.06 $12.15 $10.23 34,762
2017-04-25 $11.63 $12.67 $11.52 $12.39 $10.43 103,741
2017-04-24 $11.76 $11.85 $11.20 $11.63 $9.79 68,058
2017-04-21 $11.45 $11.80 $11.18 $11.55 $9.72 64,980
2017-04-20 $12.07 $12.07 $11.38 $11.44 $9.63 130,742
2017-04-19 $12.51 $12.87 $11.81 $11.86 $9.98 137,041
2017-04-18 $12.37 $12.59 $12.19 $12.51 $10.53 75,223
2017-04-17 $13.07 $13.07 $12.31 $12.54 $10.56 92,513
2017-04-13 $12.84 $13.25 $12.67 $13.09 $11.02 73,375
2017-04-12 $13.99 $14.16 $12.87 $12.87 $10.83 129,468
2017-04-11 $14.25 $14.56 $14.00 $14.03 $11.81 95,034
2017-04-10 $14.50 $14.99 $14.19 $14.28 $12.02 326,172
2017-04-07 $12.70 $14.48 $12.47 $14.40 $12.12 415,217
2017-04-06 $12.04 $12.99 $11.72 $12.55 $10.56 195,636
2017-04-05 $12.00 $12.25 $11.82 $12.03 $10.13 107,842
2017-04-04 $11.93 $12.25 $11.71 $11.98 $10.08 115,704
2017-04-03 $12.47 $12.47 $11.65 $11.91 $10.03 109,292
2017-03-31 $12.60 $12.68 $12.31 $12.50 $10.52 106,687
2017-03-30 $12.25 $13.13 $12.16 $12.77 $10.75 272,662
2017-03-29 $12.13 $12.49 $12.13 $12.29 $10.34 149,347
2017-03-28 $11.90 $12.36 $11.65 $12.08 $10.17 217,316
2017-03-27 $11.03 $11.26 $10.70 $11.06 $9.31 52,544
2017-03-24 $11.32 $11.55 $11.07 $11.24 $9.46 72,762
2017-03-23 $10.66 $11.16 $10.66 $11.13 $9.37 79,475
2017-03-22 $10.50 $11.38 $10.50 $10.78 $9.07 137,497
2017-03-21 $12.59 $12.66 $10.49 $10.68 $8.99 264,845
2017-03-20 $12.14 $12.70 $11.94 $12.49 $10.51 192,456
2017-03-17 $11.88 $12.30 $11.23 $12.23 $10.29 185,622
2017-03-16 $12.00 $12.60 $11.66 $11.90 $10.02 249,433
2017-03-15 $11.57 $12.00 $11.45 $11.84 $9.97 232,296
2017-03-14 $11.41 $11.59 $10.75 $11.46 $9.65 102,538
2017-03-13 $10.55 $11.47 $10.55 $11.42 $9.61 178,272
2017-03-10 $10.39 $10.70 $10.13 $10.67 $8.98 75,922
2017-03-09 $10.25 $10.29 $10.00 $10.19 $8.58 67,441
2017-03-08 $10.63 $10.65 $10.10 $10.24 $8.62 47,163
2017-03-07 $11.01 $11.05 $10.27 $10.55 $8.88 66,048
2017-03-06 $11.62 $12.18 $10.85 $11.03 $9.28 80,826
2017-03-03 $11.86 $11.86 $11.60 $11.61 $9.77 71,745
2017-03-02 $11.57 $11.90 $10.61 $11.63 $9.79 129,221
2017-03-01 $11.70 $12.00 $11.56 $11.97 $10.08 74,440
2017-02-28 $11.61 $11.65 $11.40 $11.58 $9.75 139,291
2017-02-27 $11.19 $11.72 $11.07 $11.65 $9.81 81,154
2017-02-24 $11.68 $11.80 $11.02 $11.36 $9.56 212,921
2017-02-23 $12.00 $12.30 $11.33 $11.72 $9.87 229,882
2017-02-22 $11.54 $11.92 $11.00 $11.88 $10.00 216,245
2017-02-21 $9.85 $11.45 $9.85 $11.36 $9.56 387,383
2017-02-17 $9.73 $9.96 $9.70 $9.87 $8.31 116,541
2017-02-16 $9.88 $10.06 $9.62 $9.72 $8.18 109,621
2017-02-15 $10.02 $10.10 $9.83 $9.86 $8.30 119,230
2017-02-14 $10.07 $10.38 $9.67 $9.92 $8.35 260,349
2017-02-13 $9.75 $9.92 $9.55 $9.89 $8.32 381,934
2017-02-10 $9.20 $9.50 $9.20 $9.43 $7.94 115,039
2017-02-09 $9.00 $9.44 $9.00 $9.14 $7.69 65,558
2017-02-08 $8.93 $9.19 $8.59 $8.88 $7.47 101,794
2017-02-07 $9.11 $9.27 $8.80 $8.94 $7.53 65,360
2017-02-06 $9.41 $9.95 $8.71 $9.18 $7.73 295,255
2017-02-03 $9.28 $9.49 $9.14 $9.39 $7.90 153,524
2017-02-02 $9.20 $9.21 $9.09 $9.19 $7.74 55,494
2017-02-01 $9.76 $9.76 $9.08 $9.21 $7.75 101,882
2017-01-31 $9.50 $9.74 $9.20 $9.45 $7.95 97,050
2017-01-30 $9.83 $9.94 $9.22 $9.28 $7.81 76,936
2017-01-27 $10.62 $10.67 $9.08 $9.56 $8.05 204,877
2017-01-26 $11.11 $11.47 $10.51 $10.64 $8.96 205,963
2017-01-25 $10.75 $11.36 $10.29 $11.25 $9.47 128,971
2017-01-24 $11.60 $11.60 $10.50 $10.78 $9.07 192,860
2017-01-23 $11.20 $12.31 $11.10 $11.82 $9.95 332,076
2017-01-20 $10.26 $11.35 $10.20 $10.73 $9.03 252,583
2017-01-19 $9.88 $10.74 $9.88 $10.21 $8.59 163,517
2017-01-18 $9.35 $10.98 $9.13 $9.71 $8.17 284,750
2017-01-17 $8.87 $9.45 $8.87 $9.31 $7.84 104,100
2017-01-13 $8.18 $9.49 $8.18 $8.88 $7.47 146,147
2017-01-12 $8.07 $8.46 $8.02 $8.08 $6.80 57,554
2017-01-11 $7.81 $8.23 $7.66 $8.00 $6.73 55,055
2017-01-10 $7.81 $7.97 $7.49 $7.76 $6.53 32,842
2017-01-09 $7.90 $8.00 $7.68 $7.77 $6.54 53,470
2017-01-06 $8.00 $8.03 $7.68 $7.68 $6.46 71,315
2017-01-05 $8.30 $8.69 $8.04 $8.33 $7.01 133,559
2017-01-04 $7.67 $8.30 $7.55 $8.20 $6.90 58,770
2017-01-03 $7.50 $8.10 $7.24 $7.65 $6.44 149,285
2016-12-30 $7.31 $7.40 $7.20 $7.38 $6.21 30,627
2016-12-29 $7.28 $7.37 $7.28 $7.30 $6.14 8,816
2016-12-28 $7.16 $7.38 $7.01 $7.30 $6.14 111,162
2016-12-27 $7.00 $7.24 $7.00 $7.17 $6.04 18,778
2016-12-23 $7.11 $7.30 $6.90 $6.99 $5.88 145,237
2016-12-22 $7.21 $7.39 $6.97 $7.07 $5.95 72,962
2016-12-21 $7.59 $7.91 $7.20 $7.20 $6.06 31,968
2016-12-20 $8.14 $8.29 $7.25 $7.53 $6.34 84,189
2016-12-19 $8.35 $8.67 $7.92 $8.08 $6.80 57,322
2016-12-16 $8.89 $9.22 $7.62 $8.35 $7.03 146,133
2016-12-15 $6.84 $9.44 $6.75 $9.15 $7.70 229,819
2016-12-14 $6.82 $6.98 $6.71 $6.76 $5.69 64,976
2016-12-13 $7.11 $7.25 $6.82 $6.91 $5.82 55,740
2016-12-12 $7.00 $7.37 $6.90 $7.07 $5.95 36,570
2016-12-09 $7.26 $7.28 $6.37 $7.17 $6.04 258,954
2016-12-08 $7.89 $8.02 $7.40 $7.45 $6.27 108,703
2016-12-07 $7.69 $8.03 $7.64 $7.87 $6.62 49,608
2016-12-06 $8.08 $8.08 $7.57 $7.68 $6.46 51,892
2016-12-05 $8.32 $8.40 $7.71 $7.99 $6.73 100,784
2016-12-02 $8.68 $9.01 $8.20 $8.40 $7.07 40,585
2016-12-01 $8.91 $9.06 $8.68 $8.80 $7.41 49,669
2016-11-30 $9.09 $9.19 $8.66 $8.80 $7.41 77,732
2016-11-29 $8.09 $9.17 $8.06 $8.97 $7.55 99,346
2016-11-28 $8.01 $8.62 $8.01 $8.18 $6.89 81,054
2016-11-25 $8.22 $8.40 $7.90 $7.96 $6.70 30,730
2016-11-23 $8.19 $8.96 $7.93 $8.30 $6.99 98,810
2016-11-22 $8.75 $9.01 $8.01 $8.36 $7.04 94,069
2016-11-21 $9.00 $9.13 $8.38 $9.01 $7.58 134,388
2016-11-18 $8.64 $9.61 $8.30 $9.13 $7.69 233,444
2016-11-17 $11.75 $12.00 $8.36 $8.69 $7.31 762,086
2016-11-16 $11.14 $14.75 $11.00 $11.55 $9.72 1,604,125
2016-11-15 $9.10 $11.21 $8.20 $10.35 $8.71 1,361,662
2016-11-14 $6.88 $8.39 $6.81 $8.25 $6.94 631,389
2016-11-11 $7.25 $7.50 $6.53 $6.95 $5.85 248,462
2016-11-10 $5.86 $7.32 $5.86 $6.95 $5.85 232,970
2016-11-09 $5.50 $5.90 $5.34 $5.81 $4.89 61,793
2016-11-08 $5.56 $5.56 $5.42 $5.56 $4.68 34,278
2016-11-07 $5.45 $5.81 $5.41 $5.58 $4.70 153,711
2016-11-04 $5.56 $5.77 $5.49 $5.55 $4.67 61,521
2016-11-03 $5.55 $5.87 $5.46 $5.52 $4.65 77,757
2016-11-02 $5.82 $5.89 $5.52 $5.67 $4.77 53,690
2016-11-01 $6.54 $6.69 $5.89 $5.89 $4.96 142,379
2016-10-31 $6.52 $6.75 $6.23 $6.54 $5.50 106,766
2016-10-28 $6.40 $6.66 $6.17 $6.19 $5.21 115,913
2016-10-27 $6.25 $6.69 $6.15 $6.47 $5.45 123,675
2016-10-26 $5.88 $6.32 $5.76 $6.05 $5.09 107,516
2016-10-25 $5.67 $5.94 $5.65 $5.78 $4.87 49,688
2016-10-24 $5.52 $6.30 $5.52 $5.65 $4.76 168,122
2016-10-21 $5.50 $5.51 $5.31 $5.39 $4.54 100,619
2016-10-20 $5.37 $5.60 $5.21 $5.26 $4.43 116,652
2016-10-19 $5.40 $5.54 $5.38 $5.47 $4.60 58,065
2016-10-18 $5.41 $5.60 $5.30 $5.46 $4.60 52,869
2016-10-17 $5.35 $5.50 $5.35 $5.36 $4.51 43,480
2016-10-14 $5.32 $5.40 $5.25 $5.36 $4.51 35,166
2016-10-13 $5.05 $5.40 $5.00 $5.31 $4.47 41,287
2016-10-12 $5.50 $5.72 $5.16 $5.35 $4.50 28,005
2016-10-11 $5.38 $5.56 $5.38 $5.54 $4.66 37,817
2016-10-10 $5.77 $5.90 $5.43 $5.59 $4.71 231,940
2016-10-07 $6.00 $6.45 $5.88 $6.02 $5.07 629,673
2016-10-06 $4.80 $8.25 $4.70 $6.48 $5.45 6,988,682
2016-10-05 $4.44 $4.63 $4.17 $4.51 $3.80 49,088
2016-10-04 $4.51 $4.57 $4.36 $4.36 $3.67 13,662
2016-10-03 $4.63 $4.63 $4.45 $4.48 $3.77 29,014
2016-09-30 $4.58 $4.93 $4.52 $4.58 $3.86 84,887
2016-09-29 $4.59 $4.67 $4.32 $4.50 $3.79 68,703
2016-09-28 $4.84 $4.84 $4.25 $4.60 $3.87 52,621
2016-09-27 $4.72 $5.02 $4.64 $4.80 $4.04 18,599
2016-09-26 $4.92 $5.00 $4.73 $4.73 $3.98 17,761
2016-09-23 $5.00 $5.13 $4.90 $4.90 $4.12 49,864
2016-09-22 $5.05 $5.50 $4.80 $4.80 $4.04 142,605
2016-09-21 $4.79 $5.10 $4.78 $5.00 $4.21 47,257
2016-09-20 $5.02 $5.12 $4.70 $4.70 $3.96 21,643
2016-09-19 $4.80 $5.12 $4.79 $4.96 $4.18 95,940
2016-09-16 $4.42 $4.88 $4.36 $4.62 $3.89 61,891
2016-09-15 $4.59 $4.59 $4.45 $4.52 $3.80 14,991
2016-09-14 $4.49 $4.67 $4.40 $4.53 $3.81 25,279
2016-09-13 $5.05 $5.08 $4.63 $4.63 $3.90 48,980
2016-09-12 $4.64 $5.32 $4.58 $4.96 $4.18 75,433
2016-09-09 $4.97 $4.98 $4.52 $4.76 $4.01 42,403
2016-09-08 $4.73 $5.11 $4.68 $4.85 $4.08 51,561
2016-09-07 $4.30 $4.82 $4.30 $4.65 $3.91 57,296
2016-09-06 $4.46 $4.46 $4.23 $4.29 $3.61 32,955
2016-09-02 $4.30 $4.35 $4.12 $4.31 $3.63 6,269
2016-09-01 $4.70 $4.77 $3.92 $4.17 $3.51 118,315
2016-08-31 $4.59 $4.82 $4.39 $4.57 $3.85 48,499
2016-08-30 $4.75 $4.79 $4.47 $4.56 $3.84 26,110
2016-08-29 $4.92 $5.16 $4.50 $4.70 $3.96 83,496
2016-08-26 $4.17 $5.45 $4.17 $4.91 $4.13 678,053
2016-08-25 $3.99 $4.39 $3.99 $4.15 $3.49 37,784
2016-08-24 $3.85 $4.20 $3.85 $4.00 $3.37 43,472
2016-08-23 $3.86 $3.97 $3.77 $3.97 $3.34 9,595
2016-08-22 $4.02 $4.02 $3.62 $3.77 $3.17 21,866
2016-08-19 $4.11 $4.16 $3.82 $4.05 $3.41 21,398
2016-08-18 $3.94 $4.17 $3.94 $4.05 $3.41 8,273
2016-08-17 $4.19 $4.20 $3.77 $3.92 $3.30 54,977
2016-08-16 $4.76 $4.76 $4.05 $4.16 $3.50 102,362
2016-08-15 $4.90 $5.03 $4.60 $4.77 $4.01 38,339
2016-08-12 $5.04 $5.07 $4.90 $4.94 $4.16 21,432
2016-08-11 $5.15 $5.29 $5.00 $5.00 $4.21 29,502
2016-08-10 $5.19 $5.21 $5.11 $5.15 $4.33 21,775
2016-08-09 $5.28 $5.29 $5.11 $5.13 $4.32 29,075
2016-08-08 $5.30 $5.30 $5.12 $5.12 $4.31 18,131
2016-08-05 $5.19 $5.37 $5.16 $5.33 $4.49 19,665
2016-08-04 $5.60 $5.70 $5.11 $5.14 $4.33 39,371
2016-08-03 $5.75 $5.85 $5.60 $5.75 $4.84 18,886
2016-08-02 $5.70 $6.37 $5.64 $5.83 $4.91 107,276
2016-08-01 $5.88 $6.04 $5.60 $5.69 $4.79 47,132
2016-07-29 $5.99 $5.99 $5.80 $5.87 $4.94 19,351
2016-07-28 $6.04 $6.12 $5.95 $5.99 $5.04 48,352
2016-07-27 $6.04 $6.18 $6.00 $6.15 $5.18 18,907
2016-07-26 $6.24 $6.26 $6.02 $6.17 $5.19 30,585
2016-07-25 $6.93 $6.93 $6.11 $6.35 $5.35 43,123
2016-07-22 $7.10 $7.38 $6.68 $6.88 $5.79 58,657
2016-07-21 $6.26 $7.49 $6.21 $7.05 $5.93 270,820
2016-07-20 $6.19 $6.26 $6.15 $6.15 $5.18 15,727
2016-07-19 $5.96 $6.33 $5.96 $6.29 $5.29 20,989
2016-07-18 $6.01 $6.48 $6.00 $6.00 $5.05 52,190
2016-07-15 $6.62 $6.63 $6.05 $6.05 $5.09 16,294
2016-07-14 $6.69 $6.75 $6.53 $6.56 $5.52 28,672
2016-07-13 $6.72 $7.00 $6.67 $6.77 $5.70 92,898
2016-07-12 $6.25 $7.22 $6.25 $6.70 $5.64 69,329
2016-07-11 $6.09 $6.39 $5.81 $6.02 $5.07 66,899
2016-07-08 $5.05 $6.44 $5.03 $5.86 $4.93 144,157
2016-07-07 $0.52 $0.56 $0.52 $0.53 $4.46 22,268
2016-07-06 $0.59 $0.59 $0.52 $0.53 $4.46 41,003
2016-07-05 $0.61 $0.61 $0.57 $0.57 $4.77 58,914
2016-07-01 $0.58 $0.73 $0.57 $0.68 $5.74 29,364
2016-06-30 $0.52 $0.60 $0.52 $0.57 $4.80 12,994
2016-06-29 $0.55 $0.56 $0.52 $0.54 $4.53 8,375
2016-06-28 $0.53 $0.56 $0.52 $0.55 $4.64 3,846
2016-06-27 $0.59 $0.59 $0.51 $0.52 $4.33 7,089
2016-06-24 $0.60 $0.61 $0.55 $0.58 $4.86 15,422
2016-06-23 $0.56 $0.64 $0.56 $0.60 $5.05 22,419
2016-06-22 $0.58 $0.61 $0.57 $0.57 $4.80 14,777
2016-06-21 $0.54 $0.58 $0.53 $0.57 $4.80 17,005
2016-06-20 $0.56 $0.60 $0.53 $0.55 $4.63 25,146
2016-06-17 $0.52 $0.55 $0.50 $0.55 $4.63 22,988
2016-06-16 $0.57 $0.57 $0.51 $0.53 $4.46 2,341
2016-06-15 $0.56 $0.57 $0.52 $0.54 $4.55 10,357
2016-06-14 $0.55 $0.58 $0.55 $0.57 $4.80 1,786
2016-06-13 $0.60 $0.62 $0.55 $0.59 $4.97 29,871
2016-06-10 $0.63 $0.72 $0.55 $0.59 $4.97 91,952
2016-06-09 $0.48 $0.58 $0.48 $0.54 $4.55 11,107
2016-06-08 $0.52 $0.54 $0.50 $0.52 $4.38 11,231
2016-06-07 $0.54 $0.55 $0.46 $0.51 $4.29 23,100
2016-06-06 $0.54 $0.56 $0.52 $0.53 $4.46 14,804
2016-06-03 $0.54 $0.55 $0.51 $0.53 $4.44 11,148
2016-06-02 $0.53 $0.55 $0.51 $0.55 $4.63 8,060
2016-06-01 $0.58 $0.58 $0.52 $0.54 $4.55 25,622
2016-05-31 $0.59 $0.59 $0.57 $0.57 $4.83 13,935
2016-05-27 $0.62 $0.62 $0.57 $0.59 $4.97 28,893
2016-05-26 $0.48 $0.65 $0.48 $0.62 $5.21 94,443
2016-05-25 $0.48 $0.51 $0.45 $0.51 $4.29 19,225
2016-05-24 $0.51 $0.52 $0.45 $0.49 $4.12 18,885
2016-05-23 $0.52 $0.52 $0.49 $0.50 $4.21 22,500
2016-05-20 $0.53 $0.55 $0.48 $0.49 $4.13 33,510
2016-05-19 $0.51 $0.59 $0.51 $0.52 $4.38 66,382
2016-05-18 $0.53 $0.57 $0.50 $0.51 $4.29 25,069
2016-05-17 $0.49 $0.58 $0.48 $0.53 $4.42 101,420
2016-05-16 $0.50 $0.50 $0.48 $0.49 $4.13 13,217
2016-05-13 $0.56 $0.58 $0.49 $0.50 $4.21 178,699
2016-05-12 $0.60 $0.60 $0.55 $0.55 $4.63 15,200
2016-05-11 $0.61 $0.61 $0.55 $0.59 $4.96 16,172
2016-05-10 $0.60 $0.63 $0.55 $0.60 $5.05 27,319
2016-05-09 $0.77 $0.79 $0.65 $0.65 $5.51 27,603
2016-05-06 $0.79 $0.82 $0.75 $0.77 $6.48 6,194
2016-05-05 $0.80 $0.85 $0.78 $0.78 $6.57 8,498
2016-05-04 $0.79 $0.85 $0.78 $0.78 $6.60 17,202
2016-05-03 $0.81 $0.86 $0.78 $0.78 $6.56 59,977
2016-05-02 $1.00 $1.00 $0.85 $0.85 $7.16 35,893
2016-04-29 $1.08 $1.20 $0.93 $1.03 $8.67 148,348
2016-04-28 $0.75 $1.18 $0.73 $0.90 $7.57 320,576
2016-04-27 $0.71 $0.75 $0.69 $0.74 $6.23 20,535
2016-04-26 $0.73 $0.77 $0.69 $0.70 $5.89 29,806
2016-04-25 $0.67 $0.74 $0.67 $0.73 $6.14 26,209
2016-04-22 $0.67 $0.71 $0.66 $0.68 $5.72 22,838
2016-04-21 $0.72 $0.72 $0.65 $0.69 $5.78 58,471
2016-04-20 $0.71 $0.73 $0.69 $0.70 $5.89 66,932
2016-04-19 $0.72 $0.75 $0.69 $0.69 $5.77 150,454
2016-04-18 $0.66 $0.75 $0.66 $0.71 $5.98 93,458
2016-04-15 $0.61 $0.69 $0.60 $0.64 $5.40 97,596
2016-04-14 $0.60 $0.62 $0.59 $0.61 $5.13 44,877
2016-04-13 $0.60 $0.63 $0.56 $0.59 $4.92 54,974
2016-04-12 $0.64 $0.65 $0.55 $0.60 $5.01 121,108
2016-04-11 $0.57 $0.63 $0.57 $0.60 $5.04 145,974
2016-04-08 $0.55 $0.57 $0.52 $0.56 $4.71 112,470
2016-04-07 $0.53 $0.61 $0.51 $0.56 $4.71 18,201
2016-04-06 $0.56 $0.56 $0.53 $0.53 $4.49 4,011
2016-04-05 $0.55 $0.57 $0.51 $0.56 $4.71 4,539
2016-04-04 $0.57 $0.60 $0.53 $0.53 $4.43 33,641
2016-04-01 $0.61 $0.63 $0.56 $0.58 $4.90 4,952
2016-03-31 $0.64 $0.65 $0.61 $0.64 $5.39 20,460
2016-03-30 $0.57 $0.64 $0.56 $0.62 $5.20 25,545
2016-03-29 $0.60 $0.60 $0.55 $0.57 $4.80 9,920
2016-03-28 $0.63 $0.63 $0.57 $0.59 $4.97 3,736
2016-03-24 $0.65 $0.65 $0.58 $0.61 $5.11 11,962
2016-03-23 $0.67 $0.68 $0.60 $0.63 $5.28 7,879
2016-03-22 $0.67 $0.70 $0.65 $0.65 $5.49 4,218
2016-03-21 $0.65 $0.70 $0.65 $0.70 $5.89 4,817
2016-03-18 $0.75 $0.75 $0.64 $0.70 $5.89 16,475
2016-03-17 $0.78 $0.78 $0.71 $0.72 $6.08 11,655
2016-03-16 $0.85 $0.85 $0.78 $0.79 $6.63 5,846
2016-03-15 $0.89 $0.91 $0.77 $0.81 $6.84 9,681
2016-03-14 $0.91 $0.94 $0.82 $0.88 $7.37 4,461
2016-03-11 $0.94 $0.97 $0.80 $0.84 $7.06 12,565
2016-03-10 $1.00 $1.08 $0.93 $0.94 $7.91 13,684
2016-03-09 $1.14 $1.25 $0.94 $1.00 $8.42 41,143
2016-03-08 $1.30 $1.74 $1.10 $1.16 $9.76 116,079
2016-03-07 $0.80 $1.30 $0.80 $1.22 $10.27 90,107
2016-03-04 $0.72 $0.87 $0.67 $0.80 $6.73 56,454
2016-03-03 $0.65 $0.73 $0.63 $0.68 $5.76 17,248
2016-03-02 $0.64 $0.67 $0.55 $0.65 $5.47 10,321
2016-03-01 $0.75 $0.75 $0.62 $0.63 $5.31 9,735
2016-02-29 $0.61 $0.75 $0.58 $0.70 $5.91 8,214
2016-02-26 $0.51 $0.60 $0.51 $0.60 $5.05 19,493
2016-02-25 $0.51 $0.51 $0.48 $0.50 $4.21 12,681
2016-02-24 $0.51 $0.51 $0.50 $0.51 $4.28 7,280
2016-02-23 $0.51 $0.51 $0.50 $0.51 $4.29 2,294
2016-02-22 $0.48 $0.53 $0.48 $0.51 $4.29 9,745
2016-02-19 $0.55 $0.55 $0.50 $0.50 $4.22 3,170
2016-02-18 $0.55 $0.56 $0.50 $0.51 $4.25 13,251
2016-02-17 $0.50 $0.57 $0.49 $0.52 $4.37 22,045
2016-02-16 $0.49 $0.51 $0.49 $0.49 $4.15 3,235
2016-02-12 $0.50 $0.50 $0.45 $0.47 $3.96 3,123
2016-02-11 $0.51 $0.51 $0.49 $0.50 $4.20 6,484
2016-02-10 $0.57 $0.57 $0.49 $0.49 $4.12 20,496
2016-02-09 $0.69 $0.74 $0.58 $0.59 $4.97 13,510
2016-02-08 $0.80 $0.81 $0.67 $0.73 $6.14 5,907
2016-02-05 $0.89 $0.91 $0.80 $0.85 $7.15 4,271
2016-02-04 $0.93 $0.94 $0.89 $0.89 $7.45 10,446
2016-02-03 $0.99 $1.00 $0.91 $0.93 $7.86 4,732
2016-02-02 $0.99 $0.99 $0.93 $0.94 $7.88 5,702
2016-02-01 $1.00 $1.01 $0.98 $0.99 $8.33 3,894
2016-01-29 $1.00 $1.03 $0.96 $1.01 $8.50 5,169
2016-01-28 $1.00 $1.05 $0.97 $1.01 $8.50 5,701
2016-01-27 $1.03 $1.03 $0.96 $1.00 $8.42 7,459
2016-01-26 $1.13 $1.14 $0.96 $0.99 $8.37 14,146
2016-01-25 $1.21 $1.29 $1.09 $1.14 $9.60 13,283
2016-01-22 $1.19 $1.27 $1.16 $1.20 $10.10 3,280
2016-01-21 $1.16 $1.27 $1.15 $1.21 $10.19 6,683
2016-01-20 $0.96 $1.18 $0.96 $1.15 $9.68 9,406
2016-01-19 $1.04 $1.05 $1.00 $1.03 $8.67 3,068
2016-01-15 $1.10 $1.14 $0.90 $1.01 $8.50 35,242
2016-01-14 $1.05 $1.22 $1.00 $1.10 $9.26 13,670
2016-01-13 $1.15 $1.15 $1.03 $1.06 $8.92 6,464
2016-01-12 $1.15 $1.18 $1.12 $1.13 $9.51 6,823
2016-01-11 $1.27 $1.27 $1.11 $1.19 $10.02 3,450
2016-01-08 $1.21 $1.26 $1.19 $1.26 $10.61 12,574
2016-01-07 $1.37 $1.37 $1.17 $1.18 $9.93 10,134
2016-01-06 $1.55 $1.55 $1.38 $1.40 $11.78 6,436
2016-01-05 $1.47 $1.53 $1.42 $1.53 $12.88 3,807
2016-01-04 $1.52 $1.55 $1.45 $1.49 $12.54 6,101
2015-12-31 $1.42 $1.49 $1.42 $1.49 $12.54 7,977
2015-12-30 $1.46 $1.50 $1.40 $1.41 $11.87 6,202
2015-12-29 $1.42 $1.42 $1.36 $1.41 $11.87 4,967
2015-12-28 $1.51 $1.78 $1.42 $1.45 $12.21 20,467
2015-12-24 $1.21 $1.55 $1.21 $1.53 $12.88 17,019
2015-12-23 $1.19 $1.21 $1.15 $1.21 $10.19 26,396
2015-12-22 $1.14 $1.19 $1.14 $1.17 $9.85 9,157
2015-12-21 $1.14 $1.18 $1.12 $1.14 $9.60 3,612
2015-12-18 $1.20 $1.20 $1.12 $1.15 $9.68 11,218
2015-12-17 $1.30 $1.30 $1.16 $1.18 $9.93 15,977
2015-12-16 $1.39 $1.39 $1.29 $1.31 $11.03 10,083
2015-12-15 $1.44 $1.45 $1.33 $1.44 $12.12 25,454
2015-12-14 $1.55 $1.56 $1.44 $1.49 $12.54 17,489
2015-12-11 $1.62 $1.62 $1.54 $1.56 $13.13 5,996
2015-12-10 $1.63 $1.63 $1.58 $1.62 $13.64 9,987
2015-12-09 $1.57 $1.63 $1.57 $1.62 $13.64 30,236
2015-12-08 $1.58 $1.60 $1.57 $1.57 $13.22 15,516
2015-12-07 $1.61 $1.65 $1.57 $1.60 $13.47 11,860
2015-12-04 $1.67 $1.67 $1.59 $1.63 $13.72 8,290
2015-12-03 $1.61 $1.69 $1.60 $1.69 $14.23 13,952
2015-12-02 $1.69 $1.69 $1.58 $1.62 $13.64 9,570
2015-12-01 $1.67 $1.78 $1.54 $1.67 $14.06 18,936
2015-11-30 $1.69 $1.70 $1.50 $1.58 $13.30 31,473
2015-11-27 $1.67 $1.75 $1.67 $1.69 $14.23 2,495
2015-11-25 $1.65 $1.67 $1.62 $1.67 $14.06 6,675
2015-11-24 $1.59 $1.66 $1.57 $1.65 $13.89 7,686
2015-11-23 $1.64 $1.70 $1.56 $1.61 $13.55 21,521
2015-11-20 $1.72 $1.75 $1.62 $1.66 $13.97 25,231
2015-11-19 $1.90 $1.92 $1.61 $1.73 $14.56 12,873
2015-11-18 $2.14 $2.15 $1.89 $1.90 $15.99 35,744
2015-11-17 $1.81 $2.15 $1.70 $2.13 $17.93 19,836
2015-11-16 $1.68 $1.84 $1.63 $1.83 $15.40 18,011
2015-11-13 $1.70 $1.70 $1.63 $1.66 $13.97 25,532
2015-11-12 $1.67 $1.73 $1.63 $1.71 $14.39 167,112
2015-11-11 $1.60 $1.74 $1.49 $1.66 $13.97 16,266
2015-11-10 $1.73 $1.73 $1.58 $1.61 $13.55 197,159
2015-11-09 $1.95 $1.95 $1.75 $1.76 $14.81 186,438
2015-11-06 $1.99 $2.09 $1.92 $1.95 $16.41 40,823
2015-11-05 $2.16 $2.16 $1.80 $1.99 $16.75 150,775
2015-11-04 $2.42 $2.42 $1.91 $2.16 $18.18 36,039
2015-11-03 $2.45 $2.45 $2.38 $2.41 $20.29 7,532
2015-11-02 $2.36 $2.50 $2.33 $2.46 $20.71 26,506
2015-10-30 $2.45 $2.50 $2.35 $2.40 $20.20 20,299
2015-10-29 $2.51 $2.54 $2.41 $2.46 $20.71 54,349
2015-10-28 $2.41 $2.59 $2.30 $2.55 $21.46 39,637
2015-10-27 $2.67 $2.70 $2.40 $2.44 $20.54 13,783
2015-10-26 $2.89 $2.98 $2.44 $2.66 $22.39 48,767
2015-10-23 $2.96 $2.96 $2.80 $2.89 $24.33 9,377
2015-10-22 $3.11 $3.12 $2.79 $2.98 $25.08 51,978
2015-10-21 $3.15 $3.16 $3.10 $3.11 $26.18 6,158
2015-10-20 $3.20 $3.25 $3.10 $3.16 $26.60 8,755
2015-10-19 $3.30 $3.31 $3.20 $3.22 $27.10 5,606
2015-10-16 $3.49 $3.50 $3.26 $3.30 $27.78 9,902
2015-10-15 $3.49 $3.52 $3.27 $3.43 $28.87 7,863
2015-10-14 $3.31 $3.48 $3.25 $3.45 $29.04 10,368
2015-10-13 $3.25 $3.41 $3.23 $3.25 $27.36 9,794
2015-10-12 $3.42 $3.49 $3.27 $3.34 $28.11 9,442
2015-10-09 $3.51 $3.56 $3.47 $3.50 $29.46 10,139
2015-10-08 $3.44 $3.50 $3.40 $3.47 $29.21 46,569
2015-10-07 $3.55 $3.70 $3.40 $3.49 $29.38 7,832
2015-10-06 $3.66 $3.74 $3.51 $3.57 $30.05 15,434
2015-10-05 $3.45 $3.74 $3.44 $3.70 $31.14 15,234
2015-10-02 $3.69 $3.76 $3.20 $3.53 $29.71 31,784
2015-10-01 $3.94 $3.97 $3.69 $3.69 $31.06 5,439
2015-09-30 $3.91 $4.04 $3.90 $3.91 $32.91 9,675
2015-09-29 $3.91 $4.05 $3.90 $3.91 $32.91 4,847
2015-09-28 $4.36 $4.36 $3.82 $3.95 $33.25 5,558
2015-09-25 $4.52 $4.52 $4.24 $4.37 $36.78 8,699
2015-09-24 $4.38 $4.57 $4.31 $4.57 $38.47 4,609
2015-09-23 $4.71 $4.71 $4.42 $4.48 $37.71 6,964
2015-09-22 $4.78 $4.81 $4.60 $4.71 $39.65 4,473
2015-09-21 $4.86 $4.89 $4.70 $4.74 $39.90 4,674
2015-09-18 $4.80 $4.88 $4.70 $4.75 $39.98 11,893
2015-09-17 $4.89 $4.96 $4.72 $4.76 $40.07 5,792
2015-09-16 $4.75 $4.91 $4.63 $4.78 $40.24 5,530
2015-09-15 $4.95 $4.98 $4.71 $4.75 $39.98 3,898
2015-09-14 $4.87 $4.99 $4.80 $4.89 $41.16 5,857
2015-09-11 $5.19 $5.20 $4.80 $4.91 $41.33 10,931
2015-09-10 $5.24 $5.25 $5.11 $5.16 $43.43 7,088
2015-09-09 $5.28 $5.35 $5.14 $5.27 $44.36 8,297
2015-09-08 $5.35 $5.49 $5.10 $5.20 $43.77 8,317
2015-09-04 $5.50 $5.55 $5.37 $5.50 $46.30 7,379
2015-09-03 $5.57 $5.60 $5.37 $5.50 $46.30 8,617
2015-09-02 $5.54 $5.61 $5.10 $5.57 $46.88 13,944
2015-09-01 $5.52 $5.59 $5.42 $5.55 $46.72 2,508
2015-08-31 $5.44 $5.70 $5.28 $5.63 $47.39 7,364
2015-08-28 $5.54 $5.62 $5.49 $5.51 $46.38 2,707
2015-08-27 $5.45 $5.60 $5.39 $5.43 $45.71 3,345
2015-08-26 $5.35 $5.53 $5.24 $5.44 $45.79 4,686

Genco Shipping & Trading Ltd (GNK) News Headlines

Recent Genco Shipping & Trading Ltd (GNK) News

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.