Granite Point Mortgage Trust Inc (GPMT) Exchange: NYSE

  1. Overview
  2. Granite Point Mortgage Trust Inc (GPMT)

Data as of April 25, 2024

$4.22 ($-0.09) -2.09%

Granite Point Mortgage Trust Inc - Daily Information
Click for more stock information on Granite Point Mortgage Trust Inc.
Daily Information Data
Date April 25, 2024
Open $4.31
Previous Close $4.22
High $4.34
Low $4.21
Adjusted Open $4.31
Previous Adjusted Close $4.22
Adjusted High $4.34
Adjusted Low $4.21

About Granite Point Mortgage Trust Inc (GPMT)

Invest in Granite Point Mortgage Trust Inc (GPMT)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Investing built for a better future.

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

Historical Stock Data for Granite Point Mortgage Trust Inc (GPMT)

Date Open High Low Close Adj.Close Volume
2024-04-16 $4.31 $4.34 $4.21 $4.22 $4.22 424,520
2024-04-15 $4.45 $4.51 $4.31 $4.31 $4.31 594,641
2024-04-12 $4.36 $4.44 $4.35 $4.42 $4.42 393,788
2024-04-11 $4.26 $4.42 $4.26 $4.40 $4.40 329,912
2024-04-10 $4.44 $4.44 $4.23 $4.26 $4.26 652,000
2024-04-09 $4.53 $4.55 $4.49 $4.51 $4.51 312,347
2024-04-08 $4.45 $4.51 $4.45 $4.48 $4.48 161,012
2024-04-05 $4.49 $4.51 $4.43 $4.43 $4.43 246,881
2024-04-04 $4.53 $4.60 $4.48 $4.49 $4.49 376,343
2024-04-03 $4.44 $4.53 $4.43 $4.50 $4.50 560,286
2024-04-02 $4.58 $4.58 $4.44 $4.51 $4.51 614,874
2024-04-01 $4.74 $4.74 $4.60 $4.61 $4.61 373,520
2024-03-28 $4.72 $4.79 $4.70 $4.77 $4.77 814,191
2024-03-27 $4.85 $4.97 $4.81 $4.87 $4.72 1,059,244
2024-03-26 $4.95 $4.98 $4.77 $4.78 $4.63 467,610
2024-03-25 $4.88 $5.02 $4.87 $4.90 $4.75 462,860
2024-03-22 $4.94 $4.96 $4.84 $4.84 $4.69 375,988
2024-03-21 $4.91 $4.98 $4.87 $4.93 $4.78 390,921
2024-03-20 $4.70 $4.91 $4.67 $4.88 $4.73 395,313
2024-03-19 $4.76 $4.79 $4.71 $4.73 $4.59 356,639
2024-03-18 $4.86 $4.89 $4.72 $4.76 $4.61 565,920
2024-03-15 $4.55 $4.80 $4.50 $4.79 $4.64 997,639
2024-03-14 $4.83 $4.85 $4.68 $4.71 $4.57 256,431
2024-03-13 $4.77 $4.90 $4.77 $4.84 $4.69 254,513
2024-03-12 $4.75 $4.84 $4.75 $4.79 $4.64 359,966
2024-03-11 $4.74 $4.83 $4.74 $4.79 $4.64 236,472
2024-03-08 $4.81 $4.86 $4.73 $4.77 $4.77 243,967
2024-03-07 $4.77 $4.80 $4.72 $4.74 $4.74 161,126
2024-03-06 $4.72 $4.72 $4.66 $4.69 $4.69 183,102
2024-03-05 $4.60 $4.70 $4.57 $4.66 $4.66 275,492
2024-03-04 $4.80 $4.80 $4.62 $4.64 $4.64 238,559
2024-03-01 $4.74 $4.80 $4.66 $4.78 $4.78 272,701
2024-02-29 $4.65 $4.81 $4.60 $4.74 $4.74 441,755
2024-02-28 $4.60 $4.65 $4.55 $4.56 $4.56 210,134
2024-02-27 $4.67 $4.69 $4.61 $4.66 $4.66 286,108
2024-02-26 $4.64 $4.73 $4.59 $4.63 $4.63 364,822
2024-02-23 $4.63 $4.72 $4.59 $4.68 $4.68 438,719
2024-02-22 $4.70 $4.71 $4.62 $4.68 $4.68 413,521
2024-02-21 $4.51 $4.72 $4.47 $4.70 $4.70 537,123
2024-02-20 $4.58 $4.63 $4.45 $4.50 $4.50 837,132
2024-02-16 $4.81 $4.81 $4.67 $4.71 $4.71 778,284
2024-02-15 $4.90 $5.00 $4.47 $4.86 $4.86 1,784,318
2024-02-14 $5.14 $5.27 $5.08 $5.22 $5.22 420,910
2024-02-13 $5.10 $5.17 $4.99 $5.08 $5.08 687,522
2024-02-12 $5.20 $5.36 $5.20 $5.31 $5.31 375,896
2024-02-09 $5.21 $5.24 $5.11 $5.18 $5.18 304,684
2024-02-08 $5.20 $5.24 $5.14 $5.20 $5.20 270,955
2024-02-07 $5.48 $5.48 $5.18 $5.18 $5.18 344,607
2024-02-06 $5.37 $5.48 $5.33 $5.47 $5.47 242,309
2024-02-05 $5.33 $5.43 $5.16 $5.41 $5.41 344,388
2024-02-02 $5.48 $5.52 $5.36 $5.38 $5.38 500,040
2024-02-01 $5.66 $5.66 $5.44 $5.57 $5.57 426,522
2024-01-31 $5.89 $5.89 $5.58 $5.61 $5.61 426,367
2024-01-30 $6.06 $6.06 $5.88 $5.89 $5.89 205,255
2024-01-29 $5.94 $6.13 $5.93 $6.09 $6.09 377,039
2024-01-26 $5.94 $6.03 $5.90 $5.97 $5.97 261,585
2024-01-25 $5.90 $5.96 $5.78 $5.89 $5.89 338,676
2024-01-24 $5.90 $5.93 $5.80 $5.81 $5.81 283,055
2024-01-23 $5.82 $5.88 $5.76 $5.84 $5.84 306,312
2024-01-22 $5.74 $5.85 $5.72 $5.78 $5.78 246,950
2024-01-19 $5.60 $5.70 $5.49 $5.68 $5.68 288,380
2024-01-18 $5.59 $5.60 $5.45 $5.57 $5.57 333,833
2024-01-17 $5.60 $5.72 $5.37 $5.54 $5.54 651,179
2024-01-16 $5.88 $5.88 $5.66 $5.67 $5.67 467,247
2024-01-12 $5.88 $5.99 $5.86 $5.91 $5.91 475,990
2024-01-11 $5.81 $5.86 $5.70 $5.82 $5.82 359,112
2024-01-10 $5.80 $5.87 $5.78 $5.85 $5.85 317,955
2024-01-09 $5.83 $5.84 $5.76 $5.81 $5.81 415,820
2024-01-08 $5.72 $5.94 $5.71 $5.94 $5.94 307,395
2024-01-05 $5.68 $5.81 $5.67 $5.74 $5.74 301,553
2024-01-04 $5.62 $5.74 $5.57 $5.73 $5.73 326,974
2024-01-03 $5.80 $5.81 $5.61 $5.62 $5.62 460,402
2024-01-02 $5.89 $5.91 $5.80 $5.86 $5.86 374,034
2023-12-29 $6.07 $6.08 $5.92 $5.94 $5.94 446,249
2023-12-28 $6.11 $6.17 $6.06 $6.12 $6.12 375,248
2023-12-27 $6.33 $6.41 $6.28 $6.36 $6.16 443,075
2023-12-26 $6.18 $6.31 $6.13 $6.31 $6.11 386,214
2023-12-22 $6.21 $6.26 $6.14 $6.17 $6.17 388,317
2023-12-21 $6.07 $6.20 $6.06 $6.20 $6.20 474,548
2023-12-20 $6.00 $6.27 $5.97 $6.01 $6.01 770,838
2023-12-19 $5.82 $6.02 $5.82 $6.01 $6.01 375,233
2023-12-18 $5.87 $5.87 $5.73 $5.80 $5.80 298,320
2023-12-15 $5.94 $5.94 $5.75 $5.83 $5.83 828,589
2023-12-14 $5.95 $6.05 $5.90 $5.92 $5.92 490,675
2023-12-13 $5.53 $5.83 $5.42 $5.83 $5.83 977,839
2023-12-12 $5.58 $5.61 $5.48 $5.53 $5.53 360,872
2023-12-11 $5.65 $5.68 $5.54 $5.55 $5.55 300,751
2023-12-08 $5.56 $5.66 $5.54 $5.63 $5.63 329,510
2023-12-07 $5.43 $5.65 $5.42 $5.60 $5.60 445,029
2023-12-06 $5.64 $5.67 $5.42 $5.46 $5.46 563,742
2023-12-05 $5.57 $5.57 $5.53 $5.55 $5.55 276,693
2023-12-04 $5.56 $5.66 $5.56 $5.61 $5.61 275,576
2023-12-01 $5.49 $5.66 $5.45 $5.62 $5.62 462,303
2023-11-30 $5.49 $5.52 $5.41 $5.50 $5.50 449,986
2023-11-29 $5.40 $5.54 $5.40 $5.46 $5.46 333,019
2023-11-28 $5.24 $5.36 $5.21 $5.36 $5.36 405,584
2023-11-27 $5.25 $5.27 $5.21 $5.26 $5.26 250,359
2023-11-24 $5.31 $5.33 $5.25 $5.25 $5.25 193,372
2023-11-22 $5.32 $5.37 $5.29 $5.33 $5.33 285,988
2023-11-21 $5.24 $5.29 $5.22 $5.27 $5.27 310,107
2023-11-20 $5.27 $5.34 $5.21 $5.29 $5.29 281,014
2023-11-17 $5.16 $5.29 $5.14 $5.24 $5.24 633,515
2023-11-16 $5.09 $5.12 $5.03 $5.08 $5.08 463,027
2023-11-15 $4.98 $5.13 $4.97 $5.07 $5.07 471,252
2023-11-14 $4.79 $5.02 $4.76 $5.02 $5.02 692,662
2023-11-13 $4.65 $4.67 $4.60 $4.64 $4.64 206,470
2023-11-10 $4.58 $4.74 $4.51 $4.70 $4.70 414,696
2023-11-09 $4.70 $4.72 $4.52 $4.52 $4.52 333,947
2023-11-08 $4.49 $4.67 $4.32 $4.66 $4.66 402,071
2023-11-07 $4.71 $4.72 $4.62 $4.70 $4.70 236,226
2023-11-06 $4.76 $4.78 $4.67 $4.71 $4.71 161,798
2023-11-03 $4.72 $4.84 $4.70 $4.78 $4.78 700,902
2023-11-02 $4.32 $4.65 $4.32 $4.63 $4.63 802,410
2023-11-01 $4.20 $4.24 $4.12 $4.21 $4.21 276,790
2023-10-31 $4.14 $4.26 $4.14 $4.20 $4.20 552,198
2023-10-30 $4.04 $4.14 $3.99 $4.14 $4.14 325,164
2023-10-27 $4.12 $4.16 $3.99 $4.01 $4.01 407,600
2023-10-26 $4.04 $4.24 $4.04 $4.13 $4.13 549,716
2023-10-25 $4.07 $4.13 $3.99 $4.02 $4.02 326,293
2023-10-24 $4.07 $4.16 $4.07 $4.12 $4.12 369,906
2023-10-23 $4.10 $4.15 $4.01 $4.03 $4.03 495,405
2023-10-20 $4.08 $4.17 $4.06 $4.13 $4.13 457,228
2023-10-19 $4.20 $4.24 $4.05 $4.05 $4.05 918,877
2023-10-18 $4.41 $4.44 $4.22 $4.23 $4.23 372,555
2023-10-17 $4.49 $4.56 $4.43 $4.44 $4.44 521,908
2023-10-16 $4.50 $4.54 $4.47 $4.50 $4.50 488,839
2023-10-13 $4.54 $4.55 $4.39 $4.41 $4.41 347,787
2023-10-12 $4.56 $4.56 $4.48 $4.53 $4.53 308,996
2023-10-11 $4.58 $4.63 $4.53 $4.57 $4.57 599,910
2023-10-10 $4.65 $4.67 $4.58 $4.58 $4.58 285,701
2023-10-09 $4.56 $4.65 $4.56 $4.60 $4.60 450,490
2023-10-06 $4.56 $4.64 $4.51 $4.61 $4.61 327,373
2023-10-05 $4.50 $4.64 $4.50 $4.59 $4.59 385,192
2023-10-04 $4.40 $4.54 $4.34 $4.52 $4.52 525,643
2023-10-03 $4.61 $4.61 $4.39 $4.43 $4.43 871,531
2023-10-02 $4.88 $4.89 $4.61 $4.63 $4.63 671,466
2023-09-29 $4.85 $4.92 $4.81 $4.88 $4.88 490,103
2023-09-28 $4.90 $5.07 $4.86 $5.00 $4.80 1,065,548
2023-09-27 $5.00 $5.02 $4.82 $4.88 $4.69 585,514
2023-09-26 $5.06 $5.09 $4.93 $4.93 $4.74 568,406
2023-09-25 $5.17 $5.21 $5.07 $5.09 $4.89 472,781
2023-09-22 $5.17 $5.23 $5.11 $5.19 $4.99 318,353
2023-09-21 $5.31 $5.34 $5.11 $5.12 $4.92 488,869
2023-09-20 $5.34 $5.45 $5.32 $5.34 $5.13 293,141
2023-09-19 $5.37 $5.46 $5.33 $5.33 $5.12 236,026
2023-09-18 $5.41 $5.41 $5.33 $5.37 $5.16 342,401
2023-09-15 $5.34 $5.41 $5.32 $5.39 $5.18 790,141
2023-09-14 $5.32 $5.40 $5.32 $5.35 $5.14 272,153
2023-09-13 $5.39 $5.40 $5.28 $5.28 $5.07 282,563
2023-09-12 $5.36 $5.44 $5.36 $5.37 $5.16 285,355
2023-09-11 $5.40 $5.44 $5.37 $5.39 $5.18 214,360
2023-09-08 $5.32 $5.39 $5.30 $5.36 $5.15 409,264
2023-09-07 $5.26 $5.35 $5.24 $5.33 $5.33 466,179
2023-09-06 $5.37 $5.37 $5.25 $5.29 $5.29 264,978
2023-09-05 $5.34 $5.41 $5.34 $5.38 $5.38 268,950
2023-09-01 $5.40 $5.44 $5.34 $5.38 $5.38 217,412
2023-08-31 $5.36 $5.43 $5.34 $5.34 $5.34 237,954
2023-08-30 $5.30 $5.35 $5.27 $5.32 $5.32 502,188
2023-08-29 $5.28 $5.34 $5.24 $5.32 $5.32 294,978
2023-08-28 $5.12 $5.28 $5.12 $5.27 $5.27 242,282
2023-08-25 $5.11 $5.19 $5.04 $5.11 $5.11 228,272
2023-08-24 $5.08 $5.16 $4.99 $5.08 $5.08 271,815
2023-08-23 $4.98 $5.14 $4.95 $5.13 $5.13 256,571
2023-08-22 $5.11 $5.14 $4.94 $4.97 $4.97 546,026
2023-08-21 $5.01 $5.07 $4.98 $5.07 $5.07 393,885
2023-08-18 $4.93 $5.15 $4.91 $5.00 $5.00 700,919
2023-08-17 $5.09 $5.14 $4.97 $5.00 $5.00 440,000
2023-08-16 $5.10 $5.18 $5.09 $5.09 $5.09 328,879
2023-08-15 $5.33 $5.33 $5.09 $5.11 $5.11 652,135
2023-08-14 $5.41 $5.45 $5.32 $5.36 $5.36 436,681
2023-08-11 $5.50 $5.57 $5.35 $5.43 $5.43 625,241
2023-08-10 $5.56 $5.64 $5.50 $5.51 $5.51 557,306
2023-08-09 $5.70 $5.81 $5.57 $5.57 $5.57 535,398
2023-08-08 $5.56 $5.84 $5.43 $5.72 $5.72 768,046
2023-08-07 $5.70 $5.70 $5.59 $5.63 $5.63 239,452
2023-08-04 $5.66 $5.73 $5.63 $5.67 $5.67 298,133
2023-08-03 $5.61 $5.64 $5.48 $5.64 $5.64 346,109
2023-08-02 $5.55 $5.66 $5.52 $5.61 $5.61 324,497
2023-08-01 $5.73 $5.73 $5.53 $5.60 $5.60 460,380
2023-07-31 $5.89 $5.89 $5.66 $5.73 $5.73 673,154
2023-07-28 $5.79 $5.89 $5.75 $5.88 $5.88 381,325
2023-07-27 $5.87 $5.91 $5.72 $5.75 $5.75 389,409
2023-07-26 $5.69 $5.88 $5.69 $5.84 $5.84 501,756
2023-07-25 $5.69 $5.77 $5.65 $5.74 $5.74 721,497
2023-07-24 $5.58 $5.69 $5.55 $5.69 $5.69 479,886
2023-07-21 $5.70 $5.70 $5.55 $5.58 $5.58 385,450
2023-07-20 $5.71 $5.75 $5.60 $5.65 $5.65 357,023
2023-07-19 $5.65 $5.78 $5.65 $5.77 $5.77 482,221
2023-07-18 $5.61 $5.70 $5.58 $5.63 $5.63 487,505
2023-07-17 $5.61 $5.63 $5.52 $5.59 $5.59 551,502
2023-07-14 $5.66 $5.66 $5.53 $5.57 $5.57 385,352
2023-07-13 $5.67 $5.74 $5.63 $5.66 $5.66 552,762
2023-07-12 $5.51 $5.65 $5.50 $5.59 $5.59 705,683
2023-07-11 $5.37 $5.42 $5.33 $5.42 $5.42 918,973
2023-07-10 $5.22 $5.33 $5.17 $5.33 $5.33 663,426
2023-07-07 $5.14 $5.32 $5.13 $5.23 $5.23 740,502
2023-07-06 $5.14 $5.14 $4.99 $5.13 $5.13 551,382
2023-07-05 $5.25 $5.30 $5.18 $5.20 $5.20 415,458
2023-07-03 $5.25 $5.34 $5.24 $5.27 $5.27 261,037
2023-06-30 $5.34 $5.40 $5.25 $5.30 $5.30 701,442
2023-06-29 $5.39 $5.52 $5.32 $5.50 $5.30 1,134,826
2023-06-28 $5.32 $5.39 $5.24 $5.39 $5.19 518,474
2023-06-27 $5.32 $5.40 $5.21 $5.32 $5.32 539,433
2023-06-26 $5.18 $5.35 $5.01 $5.30 $5.30 856,244
2023-06-23 $5.19 $5.22 $5.13 $5.18 $5.18 1,175,232
2023-06-22 $5.20 $5.27 $5.14 $5.19 $5.19 589,529
2023-06-21 $5.20 $5.30 $5.14 $5.30 $5.30 531,801
2023-06-20 $5.26 $5.32 $5.19 $5.25 $5.25 521,765
2023-06-16 $5.34 $5.34 $5.19 $5.27 $5.27 926,192
2023-06-15 $5.20 $5.30 $5.14 $5.30 $5.30 434,148
2023-06-14 $5.32 $5.36 $5.16 $5.21 $5.21 476,254
2023-06-13 $5.23 $5.30 $5.21 $5.26 $5.26 713,729
2023-06-12 $5.13 $5.23 $5.08 $5.20 $5.20 464,060
2023-06-09 $5.21 $5.22 $5.10 $5.11 $5.11 573,216
2023-06-08 $5.31 $5.34 $5.18 $5.23 $5.23 283,762
2023-06-07 $5.30 $5.39 $5.22 $5.31 $5.31 768,674
2023-06-06 $4.98 $5.26 $4.98 $5.23 $5.23 904,169
2023-06-05 $5.03 $5.06 $4.94 $4.94 $4.94 337,177
2023-06-02 $4.87 $5.08 $4.87 $5.07 $5.07 649,879
2023-06-01 $4.70 $4.85 $4.61 $4.81 $4.81 625,300
2023-05-31 $4.85 $4.87 $4.60 $4.67 $4.67 2,014,660
2023-05-30 $4.88 $4.92 $4.82 $4.86 $4.86 415,914
2023-05-26 $4.74 $4.87 $4.67 $4.83 $4.83 620,456
2023-05-25 $4.81 $4.81 $4.60 $4.74 $4.74 786,843
2023-05-24 $4.93 $4.93 $4.77 $4.82 $4.82 518,193
2023-05-23 $4.80 $5.05 $4.80 $4.93 $4.93 1,199,310
2023-05-22 $4.72 $4.85 $4.67 $4.79 $4.79 1,131,128
2023-05-19 $4.46 $4.67 $4.45 $4.59 $4.59 656,781
2023-05-18 $4.37 $4.43 $4.30 $4.42 $4.42 308,171
2023-05-17 $4.22 $4.36 $4.16 $4.35 $4.35 498,687
2023-05-16 $4.26 $4.31 $4.20 $4.21 $4.21 283,416
2023-05-15 $4.35 $4.37 $4.28 $4.30 $4.30 413,394
2023-05-12 $4.32 $4.33 $4.24 $4.31 $4.31 352,748
2023-05-11 $4.21 $4.35 $4.18 $4.32 $4.32 642,721
2023-05-10 $4.33 $4.38 $4.10 $4.24 $4.24 823,117
2023-05-09 $4.08 $4.16 $4.07 $4.10 $4.10 407,455
2023-05-08 $4.14 $4.20 $4.10 $4.11 $4.11 439,198
2023-05-05 $4.14 $4.19 $4.08 $4.13 $4.13 598,847
2023-05-04 $4.04 $4.08 $3.97 $4.03 $4.03 655,581
2023-05-03 $4.10 $4.24 $4.07 $4.07 $4.07 518,218
2023-05-02 $4.31 $4.34 $4.07 $4.13 $4.13 732,911
2023-05-01 $4.47 $4.49 $4.33 $4.34 $4.34 363,256
2023-04-28 $4.41 $4.52 $4.40 $4.47 $4.47 561,693
2023-04-27 $4.30 $4.42 $4.27 $4.40 $4.40 350,487
2023-04-26 $4.23 $4.38 $4.20 $4.27 $4.27 692,643
2023-04-25 $4.25 $4.30 $4.18 $4.23 $4.23 770,162
2023-04-24 $4.39 $4.40 $4.26 $4.32 $4.32 460,491
2023-04-21 $4.49 $4.49 $4.35 $4.40 $4.40 716,907
2023-04-20 $4.59 $4.61 $4.46 $4.50 $4.50 510,775
2023-04-19 $4.58 $4.70 $4.58 $4.60 $4.60 873,113
2023-04-18 $4.83 $4.85 $4.60 $4.63 $4.63 711,814
2023-04-17 $4.58 $4.85 $4.55 $4.85 $4.85 1,049,638
2023-04-14 $4.64 $4.70 $4.55 $4.60 $4.60 1,070,364
2023-04-13 $4.66 $4.68 $4.48 $4.58 $4.58 640,716
2023-04-12 $4.80 $4.81 $4.62 $4.66 $4.66 346,647
2023-04-11 $4.77 $4.78 $4.70 $4.73 $4.73 607,333
2023-04-10 $4.84 $4.89 $4.63 $4.74 $4.74 601,436
2023-04-06 $4.84 $4.95 $4.83 $4.85 $4.85 515,360
2023-04-05 $4.76 $4.87 $4.75 $4.82 $4.82 952,768
2023-04-04 $4.90 $4.92 $4.78 $4.82 $4.82 436,646
2023-04-03 $4.98 $5.00 $4.83 $4.88 $4.88 640,560
2023-03-31 $4.85 $4.96 $4.84 $4.96 $4.96 844,369
2023-03-30 $5.09 $5.13 $4.99 $5.04 $4.84 1,013,818
2023-03-29 $5.01 $5.04 $4.96 $5.02 $4.83 960,228
2023-03-28 $4.96 $5.02 $4.89 $4.93 $4.74 803,125
2023-03-27 $5.03 $5.07 $4.94 $4.96 $4.77 888,433
2023-03-24 $4.80 $4.92 $4.76 $4.91 $4.72 1,267,331
2023-03-23 $4.95 $5.05 $4.80 $4.85 $4.66 1,133,399
2023-03-22 $5.15 $5.16 $4.86 $4.89 $4.70 999,421
2023-03-21 $5.18 $5.23 $5.11 $5.11 $4.91 1,469,896
2023-03-20 $4.97 $5.16 $4.97 $5.06 $4.86 1,589,414
2023-03-17 $5.07 $5.13 $4.91 $4.93 $4.74 14,490,119
2023-03-16 $4.98 $5.18 $4.88 $5.14 $4.94 1,542,208
2023-03-15 $4.95 $5.05 $4.81 $5.04 $4.84 2,100,491
2023-03-14 $5.14 $5.32 $5.08 $5.14 $4.94 1,949,591
2023-03-13 $5.08 $5.08 $4.79 $4.93 $4.74 2,459,585
2023-03-10 $5.31 $5.33 $5.07 $5.19 $4.99 1,882,470
2023-03-09 $5.54 $5.55 $5.28 $5.30 $5.09 1,390,390
2023-03-08 $5.62 $5.67 $5.38 $5.53 $5.32 1,325,661
2023-03-07 $5.77 $5.86 $5.51 $5.61 $5.39 1,325,847
2023-03-06 $5.67 $5.83 $5.52 $5.76 $5.54 2,541,157
2023-03-03 $5.79 $6.03 $5.78 $5.97 $5.74 563,352
2023-03-02 $5.73 $5.80 $5.68 $5.76 $5.54 391,555
2023-03-01 $5.93 $5.96 $5.62 $5.79 $5.57 847,510
2023-02-28 $5.93 $6.09 $5.92 $5.99 $5.76 647,376
2023-02-27 $6.06 $6.16 $5.87 $5.92 $5.69 645,198
2023-02-24 $6.30 $6.34 $5.85 $6.03 $5.80 686,997
2023-02-23 $6.05 $6.16 $6.05 $6.13 $5.89 531,605
2023-02-22 $6.07 $6.15 $6.03 $6.03 $5.80 526,944
2023-02-21 $6.05 $6.14 $5.97 $6.01 $5.78 554,582
2023-02-17 $6.15 $6.22 $6.03 $6.19 $5.95 379,754
2023-02-16 $6.06 $6.18 $6.02 $6.12 $5.88 754,469
2023-02-15 $6.14 $6.18 $5.89 $6.17 $5.93 822,442
2023-02-14 $6.14 $6.22 $6.07 $6.20 $5.96 944,057
2023-02-13 $6.12 $6.24 $6.09 $6.18 $5.94 758,584
2023-02-10 $6.10 $6.16 $6.06 $6.13 $5.89 408,051
2023-02-09 $6.31 $6.32 $6.01 $6.08 $5.84 431,888
2023-02-08 $6.48 $6.51 $6.21 $6.22 $5.98 325,959
2023-02-07 $6.44 $6.57 $6.39 $6.49 $6.24 385,026
2023-02-06 $6.72 $6.72 $6.45 $6.46 $6.21 292,907
2023-02-03 $6.88 $6.94 $6.73 $6.78 $6.52 410,553
2023-02-02 $6.82 $7.07 $6.82 $6.98 $6.71 485,275
2023-02-01 $6.59 $6.84 $6.53 $6.73 $6.47 432,259
2023-01-31 $6.37 $6.72 $6.37 $6.68 $6.42 501,009
2023-01-30 $6.35 $6.40 $6.30 $6.34 $6.09 345,448
2023-01-27 $6.28 $6.45 $6.25 $6.40 $6.40 238,646
2023-01-26 $6.39 $6.44 $6.24 $6.28 $6.28 300,107
2023-01-25 $6.30 $6.36 $6.23 $6.35 $6.35 221,141
2023-01-24 $6.52 $6.52 $6.32 $6.32 $6.32 205,951
2023-01-23 $6.40 $6.53 $6.33 $6.46 $6.46 290,104
2023-01-20 $6.27 $6.44 $6.13 $6.40 $6.40 337,298
2023-01-19 $6.16 $6.22 $6.01 $6.21 $6.21 378,979
2023-01-18 $6.21 $6.32 $6.11 $6.23 $6.23 310,400
2023-01-17 $6.25 $6.39 $6.19 $6.20 $6.20 349,016
2023-01-13 $6.06 $6.20 $6.05 $6.19 $6.19 311,620
2023-01-12 $5.97 $6.15 $5.97 $6.11 $6.11 464,690
2023-01-11 $5.82 $5.98 $5.82 $5.93 $5.93 376,476
2023-01-10 $5.70 $5.82 $5.70 $5.81 $5.81 338,460
2023-01-09 $5.81 $5.85 $5.71 $5.71 $5.71 416,532
2023-01-06 $5.72 $5.79 $5.69 $5.73 $5.73 326,614
2023-01-05 $5.59 $5.76 $5.51 $5.70 $5.70 428,308
2023-01-04 $5.54 $5.68 $5.50 $5.59 $5.59 836,181
2023-01-03 $5.42 $5.60 $5.38 $5.50 $5.50 518,687
2022-12-30 $5.26 $5.37 $5.22 $5.36 $5.36 826,707
2022-12-29 $5.17 $5.39 $5.16 $5.34 $5.34 850,794
2022-12-28 $5.63 $5.68 $5.30 $5.32 $5.13 918,180
2022-12-27 $5.74 $5.78 $5.63 $5.66 $5.46 491,464
2022-12-23 $5.75 $5.78 $5.67 $5.74 $5.53 474,712
2022-12-22 $5.82 $5.84 $5.56 $5.76 $5.55 657,234
2022-12-21 $5.84 $5.92 $5.68 $5.83 $5.62 841,725
2022-12-20 $6.04 $6.07 $5.72 $5.78 $5.57 863,907
2022-12-19 $5.99 $6.15 $5.96 $6.07 $5.85 980,283
2022-12-16 $6.10 $6.28 $5.91 $5.98 $5.76 1,609,001
2022-12-15 $6.26 $6.32 $5.90 $6.18 $5.96 2,162,807
2022-12-14 $6.35 $6.63 $6.30 $6.54 $6.30 1,107,759
2022-12-13 $6.70 $6.76 $6.38 $6.38 $6.15 759,676
2022-12-12 $6.63 $6.64 $6.36 $6.55 $6.31 565,448
2022-12-09 $6.53 $6.64 $6.44 $6.63 $6.63 416,510
2022-12-08 $6.54 $6.61 $6.47 $6.59 $6.59 371,461
2022-12-07 $6.47 $6.54 $6.39 $6.50 $6.50 562,259
2022-12-06 $6.58 $6.62 $6.37 $6.47 $6.47 458,208
2022-12-05 $6.55 $6.68 $6.41 $6.59 $6.59 532,309
2022-12-02 $6.44 $6.63 $6.36 $6.57 $6.57 599,637
2022-12-01 $6.46 $6.68 $6.46 $6.55 $6.55 474,317
2022-11-30 $6.31 $6.45 $6.18 $6.41 $6.41 770,625
2022-11-29 $6.33 $6.43 $6.23 $6.31 $6.31 677,216
2022-11-28 $6.30 $6.43 $6.26 $6.29 $6.29 561,086
2022-11-25 $6.13 $6.38 $6.12 $6.36 $6.36 245,500
2022-11-23 $6.03 $6.15 $5.98 $6.12 $6.12 337,268
2022-11-22 $5.89 $6.06 $5.80 $6.02 $6.02 736,144
2022-11-21 $5.93 $6.05 $5.87 $5.88 $5.88 590,296
2022-11-18 $5.77 $6.03 $5.63 $6.00 $6.00 2,042,398
2022-11-17 $5.71 $5.77 $5.45 $5.66 $5.66 964,194
2022-11-16 $6.20 $6.22 $5.79 $5.80 $5.80 998,126
2022-11-15 $6.60 $6.67 $6.20 $6.24 $6.24 637,420
2022-11-14 $6.56 $6.68 $6.28 $6.46 $6.46 815,238
2022-11-11 $6.39 $6.71 $6.35 $6.60 $6.60 966,671
2022-11-10 $6.37 $6.51 $6.10 $6.33 $6.33 1,573,923
2022-11-09 $7.51 $7.51 $6.19 $6.20 $6.20 1,381,490
2022-11-08 $7.36 $7.47 $7.07 $7.24 $7.24 735,757
2022-11-07 $7.65 $7.66 $7.19 $7.30 $7.30 585,915
2022-11-04 $7.49 $7.60 $7.36 $7.57 $7.57 449,177
2022-11-03 $7.45 $7.49 $7.21 $7.34 $7.34 365,048
2022-11-02 $7.93 $7.97 $7.54 $7.59 $7.59 923,847
2022-11-01 $7.99 $7.99 $7.81 $7.93 $7.93 416,355
2022-10-31 $7.88 $7.89 $7.75 $7.86 $7.86 526,665
2022-10-28 $7.62 $7.99 $7.61 $7.93 $7.93 491,702
2022-10-27 $7.50 $7.69 $7.49 $7.59 $7.59 348,102
2022-10-26 $7.26 $7.48 $7.20 $7.41 $7.41 513,720
2022-10-25 $6.70 $7.22 $6.66 $7.19 $7.19 528,541
2022-10-24 $6.65 $6.77 $6.53 $6.70 $6.70 345,921
2022-10-21 $6.62 $6.66 $6.48 $6.62 $6.62 354,351
2022-10-20 $6.64 $6.70 $6.46 $6.54 $6.54 417,006
2022-10-19 $6.67 $6.73 $6.52 $6.63 $6.63 494,581
2022-10-18 $6.96 $7.08 $6.67 $6.76 $6.76 718,371
2022-10-17 $6.76 $6.94 $6.65 $6.82 $6.82 777,472
2022-10-14 $6.74 $6.90 $6.48 $6.56 $6.56 679,463
2022-10-13 $6.26 $6.73 $6.20 $6.71 $6.71 614,515
2022-10-12 $6.49 $6.57 $6.30 $6.47 $6.47 439,234
2022-10-11 $6.10 $6.53 $5.98 $6.51 $6.51 945,851
2022-10-10 $6.24 $6.41 $6.05 $6.08 $6.08 534,065
2022-10-07 $6.26 $6.35 $6.13 $6.24 $6.24 926,543
2022-10-06 $6.57 $6.60 $6.27 $6.30 $6.30 1,122,234
2022-10-05 $6.97 $7.05 $6.41 $6.61 $6.61 718,651
2022-10-04 $6.66 $7.07 $6.66 $7.04 $7.04 1,069,430
2022-10-03 $6.55 $6.66 $6.23 $6.55 $6.55 840,983
2022-09-30 $7.00 $7.10 $6.44 $6.44 $6.44 812,046
2022-09-29 $7.37 $7.37 $6.66 $7.22 $6.95 1,286,820
2022-09-28 $7.50 $7.59 $7.37 $7.43 $7.15 474,897
2022-09-27 $7.68 $7.86 $7.37 $7.43 $7.15 660,775
2022-09-26 $8.06 $8.07 $7.41 $7.62 $7.34 831,477
2022-09-23 $8.40 $8.40 $8.02 $8.10 $7.80 395,917
2022-09-22 $8.69 $8.71 $8.36 $8.48 $8.16 349,102
2022-09-21 $8.68 $8.86 $8.64 $8.70 $8.37 318,717
2022-09-20 $8.71 $8.71 $8.55 $8.58 $8.58 441,980
2022-09-19 $8.55 $8.77 $8.55 $8.77 $8.77 358,519
2022-09-16 $8.56 $8.67 $8.40 $8.61 $8.61 1,133,809
2022-09-15 $9.03 $9.03 $8.60 $8.61 $8.61 633,661
2022-09-14 $8.85 $9.12 $8.83 $9.11 $9.11 470,521
2022-09-13 $9.24 $9.28 $8.81 $8.81 $8.81 366,959
2022-09-12 $9.17 $9.36 $9.14 $9.34 $9.34 315,865
2022-09-09 $8.95 $9.12 $8.87 $9.10 $9.10 228,056
2022-09-08 $8.81 $8.92 $8.74 $8.83 $8.83 229,255
2022-09-07 $8.91 $8.98 $8.79 $8.89 $8.89 295,956
2022-09-06 $9.15 $9.19 $8.84 $8.96 $8.96 476,681
2022-09-02 $9.30 $9.32 $9.05 $9.10 $9.10 269,776
2022-09-01 $9.45 $9.48 $9.11 $9.20 $9.20 376,197
2022-08-31 $9.76 $9.78 $9.42 $9.42 $9.42 711,275
2022-08-30 $9.94 $9.94 $9.71 $9.77 $9.77 273,173
2022-08-29 $9.87 $9.93 $9.72 $9.88 $9.88 153,241
2022-08-26 $10.07 $10.09 $9.83 $9.85 $9.85 190,556
2022-08-25 $9.90 $10.13 $9.88 $10.04 $10.04 235,594
2022-08-24 $9.88 $9.93 $9.82 $9.89 $9.89 197,558
2022-08-23 $9.80 $9.96 $9.78 $9.89 $9.89 232,208
2022-08-22 $10.03 $10.06 $9.75 $9.77 $9.77 260,144
2022-08-19 $10.00 $10.08 $9.97 $10.06 $10.06 247,501
2022-08-18 $9.99 $10.14 $9.97 $10.10 $10.10 136,330
2022-08-17 $10.10 $10.10 $9.92 $10.04 $10.04 208,961
2022-08-16 $10.19 $10.28 $10.06 $10.19 $10.19 289,237
2022-08-15 $10.12 $10.20 $10.02 $10.19 $10.19 299,816
2022-08-12 $10.02 $10.16 $9.99 $10.15 $10.15 177,661
2022-08-11 $10.09 $10.09 $9.93 $9.97 $9.97 228,832
2022-08-10 $10.53 $10.59 $9.92 $10.00 $10.00 440,713
2022-08-09 $10.45 $10.50 $10.30 $10.44 $10.44 297,209
2022-08-08 $10.37 $10.55 $10.35 $10.45 $10.45 210,802
2022-08-05 $10.33 $10.39 $10.27 $10.33 $10.33 141,233
2022-08-04 $10.49 $10.49 $10.27 $10.33 $10.33 176,141
2022-08-03 $10.47 $10.59 $10.44 $10.44 $10.44 235,835
2022-08-02 $10.68 $10.68 $10.40 $10.41 $10.41 161,764
2022-08-01 $10.54 $10.79 $10.46 $10.72 $10.72 225,246
2022-07-29 $10.69 $10.83 $10.61 $10.61 $10.61 235,256
2022-07-28 $10.60 $10.74 $10.53 $10.65 $10.65 272,523
2022-07-27 $10.19 $10.58 $10.17 $10.55 $10.55 322,113
2022-07-26 $9.92 $10.17 $9.92 $10.13 $10.13 189,533
2022-07-25 $9.93 $10.03 $9.88 $9.97 $9.97 213,200
2022-07-22 $9.93 $9.99 $9.80 $9.93 $9.93 184,926
2022-07-21 $9.76 $9.89 $9.60 $9.86 $9.86 210,846
2022-07-20 $9.88 $9.95 $9.77 $9.87 $9.87 521,430
2022-07-19 $9.73 $9.99 $9.73 $9.94 $9.94 246,612
2022-07-18 $9.57 $9.65 $9.41 $9.58 $9.58 168,837
2022-07-15 $9.54 $9.59 $9.25 $9.53 $9.53 195,270
2022-07-14 $9.50 $9.50 $9.22 $9.33 $9.33 193,471
2022-07-13 $9.41 $9.62 $9.36 $9.56 $9.56 249,044
2022-07-12 $9.49 $9.65 $9.46 $9.48 $9.48 292,479
2022-07-11 $9.63 $9.68 $9.47 $9.52 $9.52 232,452
2022-07-08 $9.58 $9.67 $9.46 $9.60 $9.60 235,176
2022-07-07 $9.63 $9.80 $9.56 $9.57 $9.57 245,186
2022-07-06 $9.78 $9.82 $9.47 $9.55 $9.55 277,029
2022-07-05 $9.60 $9.76 $9.45 $9.75 $9.75 440,015
2022-07-01 $9.52 $9.84 $9.50 $9.79 $9.79 254,511
2022-06-30 $9.42 $9.67 $9.35 $9.57 $9.57 361,193
2022-06-29 $10.07 $10.07 $9.76 $9.85 $9.60 331,043
2022-06-28 $10.12 $10.28 $9.99 $10.06 $9.80 288,180
2022-06-27 $10.16 $10.26 $9.99 $10.04 $9.78 277,459
2022-06-24 $9.90 $10.14 $9.90 $10.11 $9.85 729,099
2022-06-23 $9.86 $9.97 $9.82 $9.84 $9.59 417,523
2022-06-22 $9.65 $9.93 $9.65 $9.87 $9.62 674,358
2022-06-21 $9.63 $9.93 $9.58 $9.76 $9.51 665,964
2022-06-17 $8.89 $9.57 $8.88 $9.44 $9.20 1,990,431
2022-06-16 $9.27 $9.27 $8.81 $8.88 $8.65 869,065
2022-06-15 $9.41 $9.61 $9.25 $9.44 $9.20 602,526
2022-06-14 $9.72 $9.72 $9.25 $9.32 $9.08 557,720
2022-06-13 $10.49 $10.50 $9.65 $9.69 $9.44 649,005
2022-06-10 $10.73 $10.87 $10.59 $10.68 $10.41 317,959
2022-06-09 $10.91 $11.14 $10.86 $10.87 $10.59 601,830
2022-06-08 $11.04 $11.12 $10.86 $10.94 $10.66 317,893
2022-06-07 $10.92 $11.15 $10.89 $11.11 $10.83 498,614
2022-06-06 $11.06 $11.14 $10.96 $10.97 $10.69 300,906
2022-06-03 $11.00 $11.07 $10.94 $10.98 $10.70 287,311
2022-06-02 $11.01 $11.09 $10.95 $11.06 $10.78 278,981
2022-06-01 $11.03 $11.11 $10.80 $11.05 $10.77 447,791
2022-05-31 $10.89 $11.01 $10.76 $11.00 $10.72 685,373
2022-05-27 $10.80 $10.99 $10.78 $10.90 $10.62 211,247
2022-05-26 $10.56 $10.85 $10.56 $10.75 $10.48 315,551
2022-05-25 $10.38 $10.63 $10.35 $10.53 $10.26 297,908
2022-05-24 $10.20 $10.41 $10.10 $10.41 $10.14 352,246
2022-05-23 $9.96 $10.29 $9.89 $10.23 $9.97 373,459
2022-05-20 $9.87 $9.93 $9.75 $9.88 $9.63 429,190
2022-05-19 $9.90 $10.06 $9.85 $9.85 $9.60 460,447
2022-05-18 $10.12 $10.18 $9.90 $9.98 $9.73 404,058
2022-05-17 $10.05 $10.18 $10.03 $10.11 $9.85 330,606
2022-05-16 $9.99 $10.08 $9.93 $9.96 $9.71 253,014
2022-05-13 $9.97 $10.16 $9.90 $10.06 $9.80 263,305
2022-05-12 $9.95 $9.95 $9.69 $9.91 $9.66 366,279
2022-05-11 $9.94 $10.16 $9.80 $9.96 $9.71 387,564
2022-05-10 $9.91 $10.07 $9.74 $9.90 $9.65 340,297
2022-05-09 $10.14 $10.14 $9.76 $9.79 $9.54 412,681
2022-05-06 $10.30 $10.37 $10.06 $10.17 $9.91 362,470
2022-05-05 $10.39 $10.48 $10.18 $10.28 $10.02 318,241
2022-05-04 $10.31 $10.46 $10.17 $10.44 $10.17 397,027
2022-05-03 $9.71 $10.31 $9.71 $10.24 $9.98 679,968
2022-05-02 $9.76 $9.83 $9.53 $9.71 $9.46 497,768
2022-04-29 $9.92 $9.98 $9.66 $9.73 $9.48 388,407
2022-04-28 $9.77 $9.91 $9.65 $9.90 $9.65 288,566
2022-04-27 $9.82 $9.89 $9.66 $9.68 $9.43 411,341
2022-04-26 $9.98 $10.08 $9.84 $9.84 $9.59 434,833
2022-04-25 $10.06 $10.09 $9.85 $10.09 $9.83 491,515
2022-04-22 $10.13 $10.17 $9.95 $10.02 $9.76 470,390
2022-04-21 $10.53 $10.54 $10.21 $10.23 $9.97 172,072
2022-04-20 $10.17 $10.51 $10.14 $10.41 $10.14 299,850
2022-04-19 $10.27 $10.43 $9.95 $10.04 $9.78 548,914
2022-04-18 $10.48 $10.49 $10.25 $10.30 $10.04 218,163
2022-04-14 $10.46 $10.58 $10.33 $10.44 $10.17 272,791
2022-04-13 $10.47 $10.60 $10.43 $10.45 $10.18 290,671
2022-04-12 $10.38 $10.51 $10.34 $10.38 $10.12 246,129
2022-04-11 $10.34 $10.54 $10.32 $10.34 $10.08 236,341
2022-04-08 $10.37 $10.45 $10.23 $10.34 $10.08 211,654
2022-04-07 $10.60 $10.64 $10.17 $10.31 $10.05 528,098
2022-04-06 $10.76 $10.86 $10.55 $10.59 $10.32 423,347
2022-04-05 $11.06 $11.14 $10.76 $10.81 $10.53 360,894
2022-04-04 $11.15 $11.16 $10.85 $11.09 $10.81 214,123
2022-04-01 $11.12 $11.20 $11.08 $11.15 $10.87 237,286
2022-03-31 $11.07 $11.18 $11.02 $11.12 $10.84 366,186
2022-03-30 $11.44 $11.49 $11.27 $11.29 $10.76 301,905
2022-03-29 $11.35 $11.57 $11.34 $11.43 $10.89 388,583
2022-03-28 $11.29 $11.34 $11.16 $11.18 $10.66 251,890
2022-03-25 $11.19 $11.30 $11.16 $11.29 $10.76 182,551
2022-03-24 $10.96 $11.17 $10.87 $11.16 $10.64 218,298
2022-03-23 $11.23 $11.23 $10.96 $11.00 $10.48 211,638
2022-03-22 $11.22 $11.40 $11.19 $11.23 $10.70 261,953
2022-03-21 $11.08 $11.20 $11.03 $11.16 $10.64 636,241
2022-03-18 $11.02 $11.14 $10.92 $11.06 $10.54 524,647
2022-03-17 $10.92 $11.07 $10.92 $11.01 $10.49 129,724
2022-03-16 $10.90 $11.05 $10.84 $11.00 $10.48 221,565
2022-03-15 $10.86 $10.92 $10.68 $10.81 $10.30 243,763
2022-03-14 $11.04 $11.13 $10.75 $10.80 $10.29 230,210
2022-03-11 $10.86 $11.03 $10.77 $11.00 $10.48 185,191
2022-03-10 $10.74 $10.85 $10.68 $10.85 $10.34 190,509
2022-03-09 $10.92 $11.06 $10.84 $10.92 $10.41 203,576
2022-03-08 $10.68 $10.93 $10.68 $10.77 $10.27 257,911
2022-03-07 $11.13 $11.13 $10.67 $10.68 $10.18 507,854
2022-03-04 $11.02 $11.13 $10.90 $11.12 $10.60 261,945
2022-03-03 $11.07 $11.15 $10.95 $11.13 $10.61 212,941
2022-03-02 $10.84 $11.09 $10.84 $11.06 $10.54 238,163
2022-03-01 $11.16 $11.18 $10.73 $10.89 $10.38 488,427
2022-02-28 $11.00 $11.27 $10.87 $11.22 $10.69 455,017
2022-02-25 $10.90 $11.20 $10.79 $11.08 $10.56 460,452
2022-02-24 $11.01 $11.42 $10.81 $11.36 $10.83 414,060
2022-02-23 $11.43 $11.43 $11.11 $11.22 $10.69 428,821
2022-02-22 $11.51 $11.51 $11.20 $11.32 $10.79 542,852
2022-02-18 $11.49 $11.70 $11.49 $11.58 $11.04 1,214,038
2022-02-17 $11.78 $11.80 $11.47 $11.54 $11.00 290,999
2022-02-16 $11.67 $11.85 $11.59 $11.84 $11.28 238,456
2022-02-15 $11.48 $11.68 $11.45 $11.67 $11.12 289,369
2022-02-14 $11.32 $11.42 $11.21 $11.31 $10.78 480,404
2022-02-11 $11.44 $11.57 $11.23 $11.34 $10.81 371,323
2022-02-10 $11.51 $11.76 $11.31 $11.40 $10.87 325,191
2022-02-09 $11.63 $11.78 $11.55 $11.69 $11.14 457,760
2022-02-08 $11.59 $11.77 $11.55 $11.62 $11.08 276,819
2022-02-07 $11.49 $11.65 $11.42 $11.57 $11.03 390,054
2022-02-04 $11.53 $11.56 $11.26 $11.50 $10.96 231,078
2022-02-03 $11.68 $11.77 $11.52 $11.54 $11.00 200,653
2022-02-02 $11.85 $11.88 $11.59 $11.73 $11.18 251,897
2022-02-01 $12.09 $12.09 $11.87 $11.88 $11.32 290,186
2022-01-31 $11.88 $12.10 $11.77 $12.10 $11.53 449,075
2022-01-28 $11.76 $11.95 $11.49 $11.94 $11.38 573,455
2022-01-27 $11.78 $11.86 $11.62 $11.76 $11.21 344,388
2022-01-26 $11.85 $12.05 $11.58 $11.66 $11.11 278,873
2022-01-25 $11.48 $11.83 $11.35 $11.72 $11.17 218,982
2022-01-24 $11.50 $11.63 $11.06 $11.57 $11.03 432,920
2022-01-21 $11.80 $11.84 $11.60 $11.64 $11.09 349,363
2022-01-20 $11.97 $12.06 $11.78 $11.81 $11.26 258,913
2022-01-19 $12.06 $12.33 $11.86 $11.95 $11.39 293,280
2022-01-18 $12.18 $12.32 $12.02 $12.03 $11.47 276,297
2022-01-14 $11.96 $12.17 $11.86 $12.17 $11.60 253,134
2022-01-13 $12.00 $12.18 $12.00 $12.05 $11.49 176,214
2022-01-12 $11.93 $12.01 $11.81 $11.95 $11.39 207,055
2022-01-11 $11.80 $12.00 $11.75 $11.95 $11.39 174,577
2022-01-10 $11.82 $11.89 $11.77 $11.85 $11.29 231,967
2022-01-07 $11.83 $11.97 $11.70 $11.87 $11.31 277,774
2022-01-06 $11.74 $11.88 $11.72 $11.80 $11.25 366,179
2022-01-05 $11.95 $11.97 $11.71 $11.75 $11.20 497,822
2022-01-04 $12.07 $12.18 $11.89 $11.89 $11.33 262,781
2022-01-03 $11.76 $12.14 $11.76 $12.00 $11.44 284,691
2021-12-31 $11.67 $11.79 $11.59 $11.71 $11.16 461,656
2021-12-30 $11.75 $11.92 $11.69 $11.72 $11.17 365,226
2021-12-29 $12.02 $12.11 $11.86 $12.06 $11.25 364,466
2021-12-28 $12.05 $12.27 $12.04 $12.05 $11.25 215,170
2021-12-27 $12.05 $12.10 $11.85 $12.08 $11.27 291,768
2021-12-23 $11.92 $12.15 $11.89 $12.10 $11.29 254,864
2021-12-22 $11.73 $12.04 $11.73 $11.98 $11.18 337,690
2021-12-21 $11.49 $11.89 $11.49 $11.72 $10.94 734,986
2021-12-20 $11.52 $11.59 $11.07 $11.41 $10.65 690,406
2021-12-17 $11.45 $11.72 $11.31 $11.65 $10.87 1,240,050
2021-12-16 $11.69 $11.83 $11.40 $11.44 $10.68 420,637
2021-12-15 $11.50 $11.68 $11.27 $11.57 $10.80 729,286
2021-12-14 $11.73 $11.95 $11.52 $11.53 $10.76 403,145
2021-12-13 $11.84 $11.88 $11.49 $11.68 $10.90 509,003
2021-12-10 $12.11 $12.11 $11.80 $11.91 $11.11 324,536
2021-12-09 $12.28 $12.32 $11.90 $12.00 $11.20 355,769
2021-12-08 $12.26 $12.47 $12.19 $12.34 $11.52 588,984
2021-12-07 $12.32 $12.44 $12.14 $12.23 $11.41 607,099
2021-12-06 $12.25 $12.44 $12.17 $12.24 $11.42 554,039
2021-12-03 $12.31 $12.31 $12.00 $12.07 $11.26 345,873
2021-12-02 $12.01 $12.37 $11.88 $12.32 $11.50 373,486
2021-12-01 $12.44 $12.44 $11.93 $11.96 $11.16 472,210
2021-11-30 $12.24 $12.39 $12.11 $12.33 $11.51 460,530
2021-11-29 $12.35 $12.44 $12.19 $12.38 $11.55 498,894
2021-11-26 $12.39 $12.47 $11.85 $12.32 $11.50 386,475
2021-11-24 $12.39 $12.65 $12.39 $12.57 $11.73 205,568
2021-11-23 $12.45 $12.66 $12.39 $12.49 $11.66 270,609
2021-11-22 $12.30 $12.47 $12.22 $12.33 $11.51 263,743
2021-11-19 $12.34 $12.47 $12.17 $12.29 $11.47 246,755
2021-11-18 $12.82 $12.82 $12.28 $12.45 $11.62 291,413
2021-11-17 $12.92 $12.96 $12.48 $12.70 $11.85 542,673
2021-11-16 $13.26 $13.26 $12.78 $12.89 $12.03 438,997
2021-11-15 $13.52 $13.58 $13.19 $13.24 $12.36 549,067
2021-11-12 $13.87 $13.87 $13.26 $13.59 $12.68 687,592
2021-11-11 $13.73 $13.85 $13.67 $13.77 $12.85 222,817
2021-11-10 $13.85 $13.88 $13.60 $13.74 $12.82 292,051
2021-11-09 $13.58 $14.10 $13.58 $13.84 $12.92 243,847
2021-11-08 $13.89 $13.92 $13.69 $13.74 $12.82 153,276
2021-11-05 $13.55 $13.89 $13.54 $13.79 $12.87 340,846
2021-11-04 $13.58 $13.68 $13.36 $13.42 $12.52 219,515
2021-11-03 $13.42 $13.68 $13.40 $13.55 $12.64 245,822
2021-11-02 $13.79 $13.79 $13.40 $13.41 $12.51 176,753
2021-11-01 $13.42 $13.69 $13.37 $13.68 $12.77 213,512
2021-10-29 $13.37 $13.42 $13.21 $13.40 $12.50 165,773
2021-10-28 $13.47 $13.53 $13.29 $13.37 $12.48 177,135
2021-10-27 $13.25 $13.39 $13.22 $13.34 $12.45 172,622
2021-10-26 $13.48 $13.51 $13.26 $13.30 $12.41 197,334
2021-10-25 $13.44 $13.53 $13.40 $13.49 $12.59 143,445
2021-10-22 $13.45 $13.51 $13.37 $13.40 $12.50 173,887
2021-10-21 $13.29 $13.63 $13.29 $13.52 $12.62 246,785
2021-10-20 $13.44 $13.56 $13.33 $13.56 $12.65 167,636
2021-10-19 $13.59 $13.59 $13.31 $13.40 $12.50 215,739
2021-10-18 $13.36 $13.51 $13.31 $13.45 $12.55 215,416
2021-10-15 $13.67 $13.71 $13.34 $13.34 $12.45 246,927
2021-10-14 $13.60 $13.60 $13.43 $13.48 $12.58 203,741
2021-10-13 $13.58 $13.58 $13.25 $13.48 $12.58 271,699
2021-10-12 $13.50 $13.69 $13.50 $13.57 $12.66 139,964
2021-10-11 $13.59 $13.67 $13.52 $13.52 $12.62 133,465
2021-10-08 $13.54 $13.65 $13.53 $13.60 $12.69 112,641
2021-10-07 $13.69 $13.79 $13.54 $13.58 $12.67 243,093
2021-10-06 $13.53 $13.64 $13.35 $13.63 $12.72 196,720
2021-10-05 $13.53 $13.78 $13.40 $13.72 $12.80 265,711
2021-10-04 $13.57 $13.72 $13.49 $13.52 $12.62 273,632
2021-10-01 $13.28 $13.66 $13.21 $13.54 $12.64 300,461
2021-09-30 $13.23 $13.38 $13.11 $13.17 $12.29 366,569
2021-09-29 $13.49 $13.70 $13.36 $13.57 $12.43 306,652
2021-09-28 $13.52 $13.63 $13.40 $13.43 $12.30 301,584
2021-09-27 $13.58 $13.80 $13.58 $13.61 $12.46 299,734
2021-09-24 $13.52 $13.61 $13.48 $13.53 $12.39 203,588
2021-09-23 $13.49 $13.64 $13.47 $13.50 $12.36 152,149
2021-09-22 $13.46 $13.56 $13.38 $13.39 $12.26 182,339
2021-09-21 $13.40 $13.49 $13.32 $13.37 $12.24 138,138
2021-09-20 $13.19 $13.39 $13.04 $13.29 $12.17 242,025
2021-09-17 $13.31 $13.53 $13.21 $13.50 $12.36 889,076
2021-09-16 $13.43 $13.43 $13.19 $13.23 $12.12 213,165
2021-09-15 $13.21 $13.38 $13.19 $13.35 $12.23 212,917
2021-09-14 $13.41 $13.41 $13.17 $13.23 $12.12 273,416
2021-09-13 $13.30 $13.40 $13.14 $13.37 $12.24 314,683
2021-09-10 $13.54 $13.54 $13.15 $13.15 $12.04 270,898
2021-09-09 $13.52 $13.65 $13.44 $13.48 $12.35 248,344
2021-09-08 $13.62 $13.73 $13.51 $13.53 $12.39 295,691
2021-09-07 $13.70 $13.89 $13.64 $13.64 $12.49 230,455
2021-09-03 $13.76 $13.83 $13.74 $13.81 $12.65 168,310
2021-09-02 $13.72 $13.88 $13.70 $13.76 $12.60 204,732
2021-09-01 $13.86 $13.88 $13.66 $13.77 $12.61 185,882
2021-08-31 $13.48 $13.85 $13.47 $13.76 $12.60 236,593
2021-08-30 $13.70 $13.70 $13.50 $13.59 $12.45 223,583
2021-08-27 $13.48 $13.92 $13.48 $13.72 $12.57 380,762
2021-08-26 $13.60 $13.73 $13.47 $13.48 $12.35 201,007
2021-08-25 $13.57 $13.74 $13.56 $13.65 $12.50 213,622
2021-08-24 $13.50 $13.76 $13.50 $13.62 $12.47 212,681
2021-08-23 $13.35 $13.50 $13.35 $13.41 $12.28 180,152
2021-08-20 $12.92 $13.31 $12.84 $13.27 $12.15 338,514
2021-08-19 $12.97 $13.18 $12.88 $12.97 $11.88 371,046
2021-08-18 $13.23 $13.44 $13.12 $13.15 $12.04 356,590
2021-08-17 $13.20 $13.36 $13.10 $13.33 $12.21 244,890
2021-08-16 $13.34 $13.58 $13.25 $13.41 $12.28 303,805
2021-08-13 $13.24 $13.60 $13.21 $13.40 $12.27 336,074
2021-08-12 $12.81 $13.08 $12.66 $13.03 $11.93 392,933
2021-08-11 $12.91 $12.97 $12.71 $12.94 $11.85 248,924
2021-08-10 $13.04 $13.24 $12.06 $12.95 $11.86 1,036,675
2021-08-09 $14.07 $14.07 $13.83 $13.88 $12.71 185,913
2021-08-06 $14.12 $14.32 $13.97 $14.10 $12.91 145,395
2021-08-05 $13.77 $14.15 $13.77 $14.03 $12.85 168,822
2021-08-04 $13.94 $14.04 $13.58 $13.80 $12.64 201,501
2021-08-03 $14.00 $14.13 $13.65 $14.13 $12.94 205,271
2021-08-02 $14.09 $14.37 $13.86 $13.91 $12.74 267,736
2021-07-30 $14.29 $14.46 $14.06 $14.11 $12.92 185,864
2021-07-29 $14.26 $14.38 $14.18 $14.23 $13.03 152,716
2021-07-28 $14.01 $14.29 $13.91 $14.18 $12.99 170,198
2021-07-27 $13.96 $14.03 $13.76 $14.01 $12.83 144,467
2021-07-26 $13.94 $14.24 $13.94 $14.12 $12.93 153,184
2021-07-23 $14.04 $14.16 $13.81 $13.95 $12.78 157,086
2021-07-22 $14.22 $14.22 $13.88 $13.94 $12.77 224,519
2021-07-21 $14.19 $14.42 $14.15 $14.30 $13.10 232,852
2021-07-20 $13.88 $14.24 $13.80 $14.08 $12.89 311,278
2021-07-19 $13.90 $13.98 $13.47 $13.78 $12.62 497,855
2021-07-16 $14.44 $14.61 $14.12 $14.24 $13.04 252,054
2021-07-15 $14.04 $14.42 $14.00 $14.30 $13.10 243,286
2021-07-14 $14.35 $14.47 $14.05 $14.15 $12.96 244,804
2021-07-13 $14.55 $14.55 $14.15 $14.23 $13.03 277,318
2021-07-12 $14.38 $14.68 $14.24 $14.68 $13.44 342,448
2021-07-09 $14.31 $14.50 $14.17 $14.49 $13.27 371,312
2021-07-08 $14.09 $14.24 $13.65 $14.02 $12.84 573,066
2021-07-07 $14.48 $14.59 $14.19 $14.32 $13.11 388,667
2021-07-06 $14.83 $14.83 $14.38 $14.59 $13.36 246,239
2021-07-02 $15.03 $15.03 $14.77 $14.81 $13.56 215,468
2021-07-01 $14.82 $15.06 $14.72 $14.98 $13.72 242,426
2021-06-30 $14.51 $14.79 $14.45 $14.75 $13.51 406,729
2021-06-29 $15.16 $15.16 $14.85 $14.85 $13.37 226,120
2021-06-28 $15.24 $15.26 $14.83 $15.07 $13.57 312,278
2021-06-25 $15.38 $15.42 $15.14 $15.15 $13.64 602,860
2021-06-24 $15.30 $15.42 $15.21 $15.38 $13.85 209,309
2021-06-23 $15.32 $15.41 $15.15 $15.16 $13.65 324,748
2021-06-22 $15.20 $15.34 $15.06 $15.31 $13.79 258,268
2021-06-21 $14.86 $15.27 $14.70 $15.23 $13.72 342,324
2021-06-18 $15.01 $15.06 $14.61 $14.75 $13.28 717,535
2021-06-17 $15.49 $15.54 $15.00 $15.19 $13.68 339,468
2021-06-16 $15.24 $15.55 $15.10 $15.44 $13.90 381,075
2021-06-15 $15.11 $15.29 $14.97 $15.25 $13.73 373,697
2021-06-14 $15.17 $15.32 $15.03 $15.16 $13.65 361,895
2021-06-11 $15.15 $15.19 $14.95 $15.17 $13.66 259,970
2021-06-10 $15.26 $15.34 $15.08 $15.17 $13.66 360,336
2021-06-09 $15.62 $15.63 $14.74 $15.11 $13.61 980,775
2021-06-08 $15.52 $15.92 $15.52 $15.61 $14.06 990,366
2021-06-07 $15.00 $15.67 $15.00 $15.52 $13.98 726,810
2021-06-04 $14.75 $14.93 $14.60 $14.89 $13.41 425,115
2021-06-03 $14.73 $14.80 $14.65 $14.71 $13.25 267,524
2021-06-02 $14.88 $14.93 $14.72 $14.80 $13.33 357,511
2021-06-01 $14.40 $14.81 $14.38 $14.77 $13.30 361,646
2021-05-28 $14.25 $14.39 $14.10 $14.38 $12.95 346,932
2021-05-27 $14.33 $14.46 $14.23 $14.23 $12.81 345,561
2021-05-26 $14.07 $14.25 $14.05 $14.18 $12.77 309,577
2021-05-25 $14.44 $14.69 $14.03 $14.06 $12.66 525,412
2021-05-24 $14.01 $14.23 $13.96 $14.18 $12.77 354,098
2021-05-21 $14.13 $14.21 $13.92 $14.00 $12.61 322,848
2021-05-20 $13.89 $14.09 $13.78 $14.01 $12.62 372,517
2021-05-19 $13.55 $13.93 $13.47 $13.88 $12.50 369,298
2021-05-18 $13.95 $14.09 $13.70 $13.71 $12.35 436,168
2021-05-17 $13.52 $13.77 $13.31 $13.77 $12.40 362,194
2021-05-14 $13.54 $13.73 $13.32 $13.59 $12.24 688,826
2021-05-13 $12.37 $12.85 $12.37 $12.78 $11.51 371,644
2021-05-12 $12.61 $12.69 $12.22 $12.30 $11.08 458,583
2021-05-11 $12.66 $12.66 $12.36 $12.56 $11.31 587,561
2021-05-10 $13.37 $13.44 $12.85 $12.85 $11.57 488,433
2021-05-07 $13.13 $13.46 $13.01 $13.25 $11.93 469,492
2021-05-06 $13.05 $13.05 $12.73 $13.02 $11.73 292,702
2021-05-05 $13.17 $13.25 $12.94 $13.03 $11.73 286,323
2021-05-04 $13.17 $13.35 $12.91 $13.09 $11.79 293,651
2021-05-03 $13.27 $13.38 $13.18 $13.20 $11.89 423,836
2021-04-30 $13.14 $13.29 $12.51 $13.24 $11.92 403,058
2021-04-29 $13.44 $13.53 $13.17 $13.22 $11.91 240,000
2021-04-28 $13.18 $13.37 $13.16 $13.31 $11.99 255,458
2021-04-27 $13.00 $13.29 $13.00 $13.27 $11.95 352,862
2021-04-26 $12.98 $13.21 $12.95 $13.01 $11.72 387,651
2021-04-23 $12.63 $12.99 $12.55 $12.90 $11.62 412,780
2021-04-22 $12.62 $12.85 $12.59 $12.61 $11.36 256,124
2021-04-21 $12.41 $12.78 $12.25 $12.60 $11.35 354,495
2021-04-20 $12.45 $12.51 $12.17 $12.44 $11.20 469,286
2021-04-19 $12.81 $12.88 $12.41 $12.50 $11.26 372,623
2021-04-16 $12.93 $13.12 $12.70 $12.81 $11.54 465,502
2021-04-15 $12.89 $12.89 $12.66 $12.85 $11.57 390,386
2021-04-14 $12.73 $12.93 $12.69 $12.76 $11.49 228,959
2021-04-13 $12.53 $12.82 $12.40 $12.73 $11.46 331,958
2021-04-12 $12.51 $12.75 $12.45 $12.68 $11.42 312,930
2021-04-09 $12.50 $12.57 $12.32 $12.50 $11.26 264,356
2021-04-08 $12.22 $12.47 $12.10 $12.43 $11.19 332,332
2021-04-07 $12.22 $12.32 $12.10 $12.19 $10.98 283,380
2021-04-06 $12.17 $12.40 $12.13 $12.28 $11.06 343,296
2021-04-05 $12.22 $12.29 $11.97 $12.19 $10.98 370,686
2021-04-01 $12.19 $12.25 $11.96 $12.17 $10.96 369,186
2021-03-31 $12.32 $12.44 $11.97 $11.97 $10.78 820,633
2021-03-30 $12.39 $12.74 $12.39 $12.59 $11.11 512,042
2021-03-29 $12.46 $12.67 $12.35 $12.40 $10.94 424,367
2021-03-26 $12.48 $12.53 $12.27 $12.45 $10.98 338,134
2021-03-25 $11.85 $12.45 $11.63 $12.31 $10.86 499,072
2021-03-24 $12.24 $12.70 $11.95 $11.98 $10.57 386,868
2021-03-23 $12.40 $12.56 $12.07 $12.13 $10.70 443,341
2021-03-22 $12.66 $12.69 $12.26 $12.48 $11.01 624,470
2021-03-19 $11.91 $12.70 $11.81 $12.70 $11.20 1,385,862
2021-03-18 $12.18 $12.31 $11.88 $11.95 $10.54 360,708
2021-03-17 $12.03 $12.34 $12.00 $12.26 $10.81 321,410
2021-03-16 $12.20 $12.27 $11.99 $12.06 $10.64 328,882
2021-03-15 $12.15 $12.20 $11.90 $12.18 $10.74 405,383
2021-03-12 $12.03 $12.39 $12.03 $12.07 $10.65 375,564
2021-03-11 $12.09 $12.28 $11.89 $12.04 $10.62 376,256
2021-03-10 $11.85 $12.24 $11.80 $12.04 $10.62 598,247
2021-03-09 $11.98 $11.98 $11.68 $11.80 $10.41 398,312
2021-03-08 $11.52 $11.94 $11.47 $11.79 $10.40 540,627
2021-03-05 $11.70 $11.98 $11.05 $11.50 $10.14 704,661
2021-03-04 $11.33 $11.55 $11.07 $11.38 $10.04 516,281
2021-03-03 $11.49 $11.74 $11.31 $11.44 $10.09 388,132
2021-03-02 $11.37 $11.59 $11.15 $11.40 $10.06 263,295
2021-03-01 $11.45 $11.61 $11.22 $11.39 $10.05 417,952
2021-02-26 $10.83 $11.36 $10.78 $11.16 $9.84 459,967
2021-02-25 $11.57 $11.76 $10.83 $10.86 $9.58 463,675
2021-02-24 $10.70 $11.50 $10.70 $11.50 $10.14 532,197
2021-02-23 $10.68 $10.74 $10.31 $10.63 $9.38 335,387
2021-02-22 $10.56 $10.70 $10.44 $10.67 $9.41 333,797
2021-02-19 $10.35 $10.81 $10.35 $10.60 $9.35 369,882
2021-02-18 $10.45 $10.55 $10.34 $10.35 $9.13 277,029
2021-02-17 $10.70 $10.80 $10.48 $10.49 $9.25 362,126
2021-02-16 $10.48 $10.85 $10.47 $10.72 $9.46 391,296
2021-02-12 $10.24 $10.48 $10.19 $10.44 $9.21 276,249
2021-02-11 $10.23 $10.46 $10.03 $10.29 $9.08 286,950
2021-02-10 $10.08 $10.48 $10.02 $10.23 $9.02 455,982
2021-02-09 $10.12 $10.20 $9.93 $10.07 $8.88 346,944
2021-02-08 $10.12 $10.20 $10.04 $10.16 $8.96 304,892
2021-02-05 $9.95 $10.11 $9.87 $10.10 $8.91 382,301
2021-02-04 $9.59 $9.94 $9.59 $9.84 $8.68 305,138
2021-02-03 $9.65 $9.78 $9.49 $9.59 $8.46 324,202
2021-02-02 $9.62 $9.74 $9.50 $9.67 $8.53 311,405
2021-02-01 $9.40 $9.52 $9.03 $9.50 $8.38 714,257
2021-01-29 $9.58 $9.58 $9.17 $9.32 $8.22 597,620
2021-01-28 $9.64 $9.68 $9.44 $9.64 $8.50 567,264
2021-01-27 $9.77 $9.90 $9.55 $9.57 $8.44 748,355
2021-01-26 $9.94 $10.14 $9.84 $9.92 $8.75 388,851
2021-01-25 $9.91 $10.08 $9.69 $9.87 $8.71 595,711
2021-01-22 $9.90 $10.07 $9.73 $10.04 $8.86 529,258
2021-01-21 $10.17 $10.17 $9.89 $9.95 $8.78 492,624
2021-01-20 $9.76 $10.19 $9.76 $10.17 $8.97 561,991
2021-01-19 $9.74 $9.85 $9.58 $9.79 $8.64 462,017
2021-01-15 $9.80 $9.88 $9.67 $9.72 $8.57 366,694
2021-01-14 $9.89 $9.94 $9.78 $9.89 $8.72 330,993
2021-01-13 $9.80 $9.88 $9.70 $9.83 $8.67 304,225
2021-01-12 $9.76 $9.90 $9.66 $9.83 $8.67 292,686
2021-01-11 $9.78 $10.06 $9.73 $9.80 $8.64 388,546
2021-01-08 $9.95 $9.95 $9.63 $9.86 $8.70 524,939
2021-01-07 $10.09 $10.11 $9.75 $9.91 $8.74 455,261
2021-01-06 $9.75 $10.33 $9.74 $10.09 $8.90 793,161
2021-01-05 $9.62 $9.78 $9.54 $9.56 $8.43 440,674
2021-01-04 $10.00 $10.00 $9.48 $9.64 $8.50 871,417
2020-12-31 $9.80 $10.10 $9.68 $9.99 $8.81 672,730
2020-12-30 $9.70 $10.03 $9.62 $9.81 $8.65 484,035
2020-12-29 $10.33 $10.40 $9.99 $10.10 $8.52 595,007
2020-12-28 $10.28 $10.66 $10.22 $10.31 $8.70 791,698
2020-12-24 $10.24 $10.26 $9.93 $10.17 $8.58 431,991
2020-12-23 $9.86 $10.39 $9.82 $10.22 $8.62 825,732
2020-12-22 $9.73 $9.95 $9.55 $9.84 $8.30 887,541
2020-12-21 $9.85 $9.87 $9.50 $9.63 $8.12 931,423
2020-12-18 $10.00 $10.16 $9.57 $9.59 $8.09 2,378,621
2020-12-17 $10.14 $10.20 $9.93 $10.08 $8.50 547,343
2020-12-16 $10.16 $10.25 $10.02 $10.03 $8.46 362,293
2020-12-15 $10.00 $10.21 $9.85 $10.09 $8.51 615,163
2020-12-14 $10.09 $10.15 $9.82 $9.82 $8.28 412,247
2020-12-11 $9.91 $10.05 $9.75 $9.96 $8.40 333,356
2020-12-10 $9.88 $10.25 $9.81 $10.09 $8.51 625,913
2020-12-09 $10.11 $10.24 $9.85 $9.99 $8.43 505,467
2020-12-08 $9.93 $10.07 $9.61 $10.03 $8.46 848,278
2020-12-07 $10.61 $10.63 $9.75 $9.94 $8.38 1,037,518
2020-12-04 $10.08 $10.52 $10.08 $10.51 $8.86 604,677
2020-12-03 $10.00 $10.25 $9.87 $9.97 $8.41 874,182
2020-12-02 $9.52 $9.91 $9.37 $9.82 $8.28 399,644
2020-12-01 $9.47 $9.68 $9.38 $9.47 $7.99 338,875
2020-11-30 $9.61 $9.64 $9.21 $9.26 $7.81 586,268
2020-11-27 $9.65 $9.80 $9.54 $9.71 $8.19 221,220
2020-11-25 $9.84 $9.84 $9.51 $9.63 $8.12 672,577
2020-11-24 $9.70 $10.12 $9.70 $9.99 $8.43 931,748
2020-11-23 $9.22 $9.57 $9.11 $9.54 $8.05 604,934
2020-11-20 $8.87 $9.06 $8.70 $9.06 $7.64 374,546
2020-11-19 $9.00 $9.09 $8.63 $8.98 $7.57 502,142
2020-11-18 $9.20 $9.63 $9.11 $9.14 $7.71 798,765
2020-11-17 $8.76 $9.11 $8.63 $9.11 $7.68 895,151
2020-11-16 $8.73 $8.98 $8.70 $8.92 $7.52 863,706
2020-11-13 $8.10 $8.45 $8.07 $8.32 $7.02 759,474
2020-11-12 $8.08 $8.29 $7.83 $7.98 $6.73 672,664
2020-11-11 $8.59 $8.59 $8.11 $8.24 $6.95 760,139
2020-11-10 $8.01 $8.71 $7.85 $8.58 $7.24 1,402,777
2020-11-09 $7.23 $8.27 $7.23 $8.07 $6.81 1,565,217
2020-11-06 $7.00 $7.05 $6.86 $6.91 $5.83 445,451
2020-11-05 $6.80 $7.05 $6.80 $6.97 $5.88 439,308
2020-11-04 $6.93 $6.93 $6.75 $6.81 $5.74 505,654
2020-11-03 $6.99 $7.10 $6.91 $7.04 $5.94 897,014
2020-11-02 $6.84 $7.02 $6.78 $6.85 $5.78 536,399
2020-10-30 $6.77 $6.94 $6.63 $6.74 $5.68 414,271
2020-10-29 $6.56 $6.89 $6.51 $6.82 $5.75 536,458
2020-10-28 $6.72 $6.88 $6.59 $6.64 $5.60 748,177
2020-10-27 $6.91 $7.10 $6.88 $6.88 $5.80 460,167
2020-10-26 $7.15 $7.15 $6.85 $6.93 $5.85 469,349
2020-10-23 $7.06 $7.26 $7.01 $7.23 $6.10 383,339
2020-10-22 $6.78 $7.04 $6.75 $7.00 $5.90 308,277
2020-10-21 $6.77 $6.83 $6.54 $6.77 $5.71 378,397
2020-10-20 $6.93 $7.00 $6.77 $6.78 $5.72 354,155
2020-10-19 $7.07 $7.12 $6.87 $6.88 $5.80 512,977
2020-10-16 $7.14 $7.21 $6.97 $6.98 $5.89 460,078
2020-10-15 $7.01 $7.24 $7.01 $7.14 $6.02 426,860
2020-10-14 $7.13 $7.30 $7.09 $7.10 $5.99 452,774
2020-10-13 $7.07 $7.24 $7.07 $7.10 $5.99 407,703
2020-10-12 $7.01 $7.25 $6.91 $7.18 $6.06 485,928
2020-10-09 $7.48 $7.49 $7.07 $7.10 $5.99 444,960
2020-10-08 $7.25 $7.51 $7.15 $7.40 $6.24 801,874
2020-10-07 $7.28 $7.29 $6.99 $7.18 $6.06 980,361
2020-10-06 $7.58 $7.80 $7.36 $7.40 $6.07 878,239
2020-10-05 $7.55 $7.66 $7.37 $7.48 $6.14 726,593
2020-10-02 $7.01 $7.56 $7.00 $7.49 $6.15 551,814
2020-10-01 $7.10 $7.32 $6.98 $7.27 $5.97 607,335
2020-09-30 $7.08 $7.30 $6.99 $7.09 $5.82 915,525
2020-09-29 $7.58 $8.02 $7.02 $7.15 $5.87 1,947,296
2020-09-28 $6.01 $7.01 $6.01 $6.86 $5.63 1,888,563
2020-09-25 $5.63 $5.94 $5.63 $5.88 $4.83 702,306
2020-09-24 $5.70 $5.90 $5.52 $5.70 $4.68 595,518
2020-09-23 $6.23 $6.46 $5.70 $5.70 $4.68 996,564
2020-09-22 $6.24 $6.39 $6.12 $6.16 $5.05 764,828
2020-09-21 $6.71 $6.74 $6.14 $6.21 $5.10 964,301
2020-09-18 $6.76 $7.02 $6.64 $6.84 $5.61 1,700,768
2020-09-17 $6.42 $6.79 $6.30 $6.76 $5.55 1,005,678
2020-09-16 $6.16 $6.59 $6.05 $6.49 $5.33 1,180,099
2020-09-15 $6.20 $6.37 $6.15 $6.19 $5.08 567,524
2020-09-14 $6.26 $6.27 $6.07 $6.21 $5.10 943,164
2020-09-11 $6.20 $6.21 $5.93 $6.17 $5.06 756,902
2020-09-10 $6.26 $6.32 $6.16 $6.18 $5.07 750,013
2020-09-09 $6.41 $6.45 $6.27 $6.30 $5.17 806,024
2020-09-08 $6.47 $6.54 $6.21 $6.38 $5.24 940,972
2020-09-04 $6.66 $6.87 $6.31 $6.52 $5.35 844,098
2020-09-03 $6.60 $6.88 $6.55 $6.57 $5.39 943,070
2020-09-02 $6.60 $6.70 $6.48 $6.57 $5.39 659,857
2020-09-01 $6.61 $6.80 $6.54 $6.64 $5.45 580,132
2020-08-31 $6.93 $6.93 $6.62 $6.64 $5.45 976,726
2020-08-28 $7.00 $7.07 $6.81 $6.98 $5.73 526,721
2020-08-27 $6.72 $7.17 $6.72 $6.89 $5.65 728,587
2020-08-26 $7.07 $7.09 $6.63 $6.77 $5.56 1,140,013
2020-08-25 $7.30 $7.43 $6.97 $7.14 $5.86 459,858
2020-08-24 $7.03 $7.37 $6.84 $7.26 $5.96 779,302
2020-08-21 $7.07 $7.17 $6.90 $6.94 $5.69 604,495
2020-08-20 $7.08 $7.21 $7.00 $7.09 $5.82 482,004
2020-08-19 $7.09 $7.31 $7.09 $7.17 $5.88 501,083
2020-08-18 $7.26 $7.38 $7.12 $7.14 $5.86 514,593
2020-08-17 $7.42 $7.48 $7.28 $7.36 $6.04 492,324
2020-08-14 $7.21 $7.57 $7.12 $7.50 $6.15 555,991
2020-08-13 $7.23 $7.60 $7.17 $7.22 $5.92 460,174
2020-08-12 $7.86 $7.94 $7.23 $7.33 $6.01 698,385
2020-08-11 $7.91 $8.18 $7.58 $7.64 $6.27 1,057,886
2020-08-10 $7.42 $7.79 $7.38 $7.71 $6.33 910,133
2020-08-07 $6.95 $7.30 $6.91 $7.26 $5.96 592,435
2020-08-06 $7.05 $7.20 $7.00 $7.02 $5.76 574,824
2020-08-05 $6.89 $7.08 $6.76 $7.05 $5.79 545,971
2020-08-04 $6.67 $6.89 $6.67 $6.82 $5.60 538,475
2020-08-03 $6.79 $6.83 $6.55 $6.77 $5.56 524,267
2020-07-31 $6.80 $7.12 $6.63 $6.79 $5.57 558,438
2020-07-30 $6.64 $6.98 $6.61 $6.86 $5.63 474,977
2020-07-29 $6.82 $6.92 $6.71 $6.85 $5.62 386,694
2020-07-28 $6.65 $6.95 $6.64 $6.88 $5.65 488,672
2020-07-27 $6.72 $6.76 $6.53 $6.63 $5.44 618,173
2020-07-24 $6.74 $6.95 $6.72 $6.72 $5.51 586,458
2020-07-23 $6.90 $7.17 $6.85 $6.90 $5.66 629,400
2020-07-22 $6.58 $7.03 $6.57 $7.02 $5.76 621,741
2020-07-21 $6.46 $6.77 $6.46 $6.70 $5.50 533,330
2020-07-20 $6.50 $6.78 $6.36 $6.47 $5.31 534,044
2020-07-17 $6.64 $6.77 $6.51 $6.68 $5.48 652,825
2020-07-16 $6.67 $6.88 $6.51 $6.66 $5.47 449,847
2020-07-15 $6.50 $7.00 $6.47 $6.88 $5.65 813,491
2020-07-14 $6.37 $6.49 $6.20 $6.26 $5.14 550,035
2020-07-13 $6.54 $6.60 $6.30 $6.39 $5.24 753,572
2020-07-10 $6.20 $6.53 $6.10 $6.52 $5.35 509,248
2020-07-09 $6.46 $6.54 $6.09 $6.26 $5.14 1,247,278
2020-07-08 $6.59 $6.66 $6.32 $6.55 $5.37 1,244,372
2020-07-07 $6.65 $6.77 $6.46 $6.59 $5.41 1,037,347
2020-07-06 $6.89 $7.04 $6.67 $6.85 $5.62 664,724
2020-07-02 $7.10 $7.22 $6.67 $6.73 $5.52 913,365
2020-07-01 $7.16 $7.57 $6.82 $6.89 $5.65 1,144,594
2020-06-30 $7.29 $7.40 $6.98 $7.18 $5.89 857,389
2020-06-29 $6.80 $7.35 $6.73 $7.34 $6.02 878,246
2020-06-26 $6.88 $7.05 $6.69 $7.03 $5.77 1,731,630
2020-06-25 $6.49 $7.11 $6.49 $7.11 $5.83 944,303
2020-06-24 $7.13 $7.14 $6.50 $6.71 $5.51 1,284,041
2020-06-23 $6.75 $7.40 $6.75 $7.37 $6.05 1,170,592
2020-06-22 $6.97 $7.00 $6.58 $6.80 $5.58 998,974
2020-06-19 $7.14 $7.27 $6.82 $7.03 $5.77 2,193,910
2020-06-18 $7.08 $7.44 $6.97 $7.16 $5.88 1,336,314
2020-06-17 $7.30 $7.43 $6.97 $7.28 $5.97 924,819
2020-06-16 $7.81 $7.90 $7.01 $7.28 $5.97 1,425,434
2020-06-15 $6.33 $7.77 $6.27 $7.23 $5.93 2,276,958
2020-06-12 $7.03 $7.08 $6.28 $6.99 $5.74 1,749,409
2020-06-11 $6.76 $7.20 $6.26 $6.27 $5.15 2,425,976
2020-06-10 $8.30 $8.30 $7.06 $7.51 $6.16 2,521,501
2020-06-09 $9.00 $9.33 $7.96 $8.06 $6.61 3,442,123
2020-06-08 $8.74 $9.58 $8.28 $9.55 $7.84 3,898,700
2020-06-05 $7.59 $8.06 $7.30 $7.55 $6.20 3,003,600
2020-06-04 $6.09 $6.92 $6.03 $6.52 $5.35 3,860,400
2020-06-03 $5.30 $5.99 $5.30 $5.75 $4.72 2,460,411
2020-06-02 $5.30 $5.56 $5.02 $5.02 $4.12 2,091,087
2020-06-01 $5.00 $5.27 $4.89 $5.17 $4.24 1,156,837
2020-05-29 $5.10 $5.20 $4.87 $4.92 $4.04 1,577,660
2020-05-28 $5.34 $5.43 $5.06 $5.11 $4.19 1,219,494
2020-05-27 $5.55 $5.55 $4.97 $5.34 $4.38 1,744,555
2020-05-26 $5.34 $5.41 $5.13 $5.29 $4.34 1,911,107
2020-05-22 $5.08 $5.11 $4.86 $5.08 $4.17 904,656
2020-05-21 $5.11 $5.28 $4.93 $5.12 $4.20 1,074,398
2020-05-20 $4.94 $5.27 $4.93 $5.15 $4.23 1,190,234
2020-05-19 $4.80 $5.17 $4.52 $4.81 $3.95 1,170,900
2020-05-18 $4.86 $5.07 $4.62 $4.85 $3.98 1,829,858
2020-05-15 $4.59 $4.66 $4.41 $4.61 $3.78 3,344,427
2020-05-14 $4.21 $4.69 $3.90 $4.68 $3.84 1,961,033
2020-05-13 $4.86 $4.88 $4.20 $4.34 $3.56 2,365,198
2020-05-12 $4.87 $5.71 $4.57 $4.97 $4.08 5,026,421
2020-05-11 $4.50 $4.52 $4.25 $4.43 $3.64 1,638,819
2020-05-08 $4.58 $4.65 $4.35 $4.50 $3.69 2,007,957
2020-05-07 $4.40 $4.69 $4.35 $4.51 $3.70 2,084,554
2020-05-06 $4.53 $4.69 $4.25 $4.36 $3.58 2,092,753
2020-05-05 $4.73 $5.08 $4.41 $4.45 $3.65 1,970,147
2020-05-04 $4.28 $4.57 $4.17 $4.51 $3.70 1,547,693
2020-05-01 $4.67 $4.74 $4.31 $4.63 $3.80 2,228,530
2020-04-30 $5.25 $5.62 $4.90 $4.98 $4.09 2,492,610
2020-04-29 $5.03 $5.94 $4.97 $5.59 $4.59 3,220,954
2020-04-28 $4.46 $4.94 $4.39 $4.78 $3.92 1,978,281
2020-04-27 $4.16 $4.55 $3.89 $4.29 $3.52 1,515,138
2020-04-24 $4.25 $4.31 $3.71 $4.06 $3.33 1,529,087
2020-04-23 $4.24 $4.57 $4.15 $4.17 $3.42 1,127,458
2020-04-22 $4.65 $4.70 $4.11 $4.23 $3.47 1,404,117
2020-04-21 $4.14 $4.52 $4.08 $4.49 $3.68 1,015,942
2020-04-20 $4.68 $4.86 $4.36 $4.46 $3.66 1,483,616
2020-04-17 $5.06 $5.17 $4.67 $4.98 $4.09 2,121,413
2020-04-16 $5.11 $5.23 $4.57 $4.60 $3.77 1,460,627
2020-04-15 $5.08 $5.23 $4.71 $5.02 $4.12 1,437,851
2020-04-14 $5.61 $5.92 $5.13 $5.51 $4.52 1,803,884
2020-04-13 $6.36 $6.40 $4.81 $5.36 $4.40 3,270,103
2020-04-09 $5.67 $6.90 $5.10 $5.62 $4.61 6,657,123
2020-04-08 $4.13 $5.12 $4.01 $4.49 $3.68 4,851,320
2020-04-07 $3.34 $4.21 $3.34 $3.54 $2.90 2,971,226
2020-04-06 $2.94 $3.68 $2.87 $3.04 $2.49 3,121,413
2020-04-03 $3.10 $3.11 $2.43 $2.67 $2.19 2,538,648
2020-04-02 $3.81 $3.91 $2.82 $2.93 $2.40 2,102,692
2020-04-01 $4.76 $4.81 $3.49 $3.59 $2.95 2,330,812
2020-03-31 $5.12 $5.75 $4.91 $5.07 $4.16 3,387,151
2020-03-30 $6.47 $6.47 $5.02 $5.14 $4.22 2,577,951
2020-03-27 $7.00 $7.59 $6.43 $6.80 $5.58 4,531,038
2020-03-26 $5.02 $9.49 $4.60 $6.81 $5.59 33,427,514
2020-03-25 $2.69 $2.94 $2.23 $2.25 $1.85 3,037,892
2020-03-24 $3.25 $3.25 $2.38 $2.51 $2.06 1,842,920
2020-03-23 $3.98 $4.25 $2.91 $3.11 $2.55 1,945,009
2020-03-20 $4.34 $5.34 $4.15 $4.26 $3.50 1,769,453
2020-03-19 $4.23 $4.49 $2.89 $4.18 $3.43 2,340,443
2020-03-18 $5.89 $5.97 $1.74 $4.28 $3.51 2,883,904
2020-03-17 $8.79 $8.91 $6.17 $6.17 $5.06 1,398,839
2020-03-16 $11.02 $11.02 $8.59 $8.59 $7.05 1,020,749
2020-03-13 $11.68 $12.48 $11.00 $12.40 $10.18 858,565
2020-03-12 $12.90 $12.90 $11.00 $11.10 $9.11 723,983
2020-03-11 $14.38 $14.44 $13.43 $13.69 $11.23 598,744
2020-03-10 $14.56 $14.69 $13.97 $14.65 $12.02 984,966
2020-03-09 $15.26 $15.49 $14.28 $14.35 $11.78 603,179
2020-03-06 $15.58 $16.03 $15.33 $15.98 $13.11 498,112
2020-03-05 $16.01 $16.15 $15.73 $15.89 $13.04 986,336
2020-03-04 $17.05 $17.20 $16.11 $16.30 $13.38 961,590
2020-03-03 $17.20 $17.52 $16.68 $16.98 $13.93 582,268
2020-03-02 $16.50 $17.29 $16.48 $17.24 $14.15 554,192
2020-02-28 $16.81 $16.99 $16.36 $16.42 $13.47 1,163,826
2020-02-27 $17.56 $17.56 $16.98 $17.03 $13.97 756,694
2020-02-26 $17.67 $18.00 $17.66 $17.73 $14.55 375,904
2020-02-25 $18.22 $18.24 $17.55 $17.67 $14.50 511,784
2020-02-24 $18.41 $18.41 $18.20 $18.23 $14.96 232,896
2020-02-21 $18.68 $18.68 $18.45 $18.56 $15.23 370,251
2020-02-20 $18.55 $18.70 $18.51 $18.68 $15.33 253,794
2020-02-19 $18.44 $18.55 $18.39 $18.53 $15.21 177,979
2020-02-18 $18.27 $18.45 $18.27 $18.42 $15.12 232,488
2020-02-14 $18.30 $18.37 $18.28 $18.30 $15.02 270,280
2020-02-13 $18.25 $18.35 $18.22 $18.30 $15.02 231,034
2020-02-12 $18.26 $18.35 $18.26 $18.26 $14.98 248,996
2020-02-11 $18.30 $18.35 $18.21 $18.24 $14.97 255,820
2020-02-10 $18.37 $18.42 $18.24 $18.27 $14.99 433,401
2020-02-07 $18.48 $18.50 $18.36 $18.38 $15.08 185,651
2020-02-06 $18.59 $18.64 $18.50 $18.51 $15.19 318,080
2020-02-05 $18.51 $18.61 $18.44 $18.52 $15.20 229,172
2020-02-04 $18.50 $18.54 $18.33 $18.48 $15.16 364,828
2020-02-03 $18.32 $18.48 $18.27 $18.38 $15.08 421,769
2020-01-31 $18.48 $18.50 $18.26 $18.29 $15.01 543,865
2020-01-30 $18.42 $18.56 $18.38 $18.50 $15.18 306,391
2020-01-29 $18.48 $18.55 $18.33 $18.47 $15.16 483,905
2020-01-28 $18.35 $18.56 $18.33 $18.46 $15.15 359,725
2020-01-27 $18.39 $18.45 $18.25 $18.37 $15.07 296,609
2020-01-24 $18.42 $18.54 $18.37 $18.44 $15.13 273,615
2020-01-23 $18.48 $18.52 $18.43 $18.45 $15.14 489,601
2020-01-22 $18.61 $18.62 $18.48 $18.51 $15.19 330,268
2020-01-21 $18.46 $18.63 $18.45 $18.57 $15.24 524,690
2020-01-17 $18.53 $18.56 $18.39 $18.46 $15.15 337,799
2020-01-16 $18.46 $18.59 $18.44 $18.48 $15.16 356,544
2020-01-15 $18.49 $18.53 $18.36 $18.41 $15.11 251,542
2020-01-14 $18.45 $18.48 $18.31 $18.48 $15.16 421,788
2020-01-13 $18.32 $18.46 $18.25 $18.46 $15.15 217,890
2020-01-10 $18.16 $18.33 $18.10 $18.33 $15.04 279,311
2020-01-09 $18.22 $18.29 $18.14 $18.15 $14.89 307,166
2020-01-08 $18.14 $18.22 $18.13 $18.17 $14.91 479,346
2020-01-07 $18.26 $18.26 $18.13 $18.17 $14.91 213,535
2020-01-06 $18.16 $18.29 $18.08 $18.23 $14.96 225,159
2020-01-03 $18.05 $18.21 $18.05 $18.16 $14.90 328,254
2020-01-02 $17.94 $18.17 $17.78 $18.16 $14.90 576,037
2019-12-31 $18.39 $18.51 $18.36 $18.38 $15.08 263,476
2019-12-30 $18.53 $18.55 $18.35 $18.40 $15.10 237,081
2019-12-27 $18.75 $18.97 $18.74 $18.88 $15.15 290,625
2019-12-26 $18.72 $18.82 $18.69 $18.75 $15.04 168,893
2019-12-24 $18.61 $18.70 $18.58 $18.68 $14.99 123,704
2019-12-23 $18.79 $18.79 $18.56 $18.60 $14.92 223,729
2019-12-20 $18.55 $18.75 $18.55 $18.73 $15.03 1,482,144
2019-12-19 $18.48 $18.54 $18.46 $18.52 $14.86 393,449
2019-12-18 $18.45 $18.48 $18.35 $18.44 $14.79 398,234
2019-12-17 $18.34 $18.43 $18.32 $18.41 $14.77 297,490
2019-12-16 $18.44 $18.51 $18.28 $18.30 $14.68 525,412
2019-12-13 $18.32 $18.43 $18.19 $18.42 $14.78 246,145
2019-12-12 $18.30 $18.41 $18.27 $18.32 $14.70 279,620
2019-12-11 $18.36 $18.38 $18.22 $18.28 $14.67 240,046
2019-12-10 $18.44 $18.46 $18.29 $18.37 $14.74 298,858
2019-12-09 $18.34 $18.50 $18.30 $18.44 $14.79 296,326
2019-12-06 $18.36 $18.38 $18.29 $18.35 $14.72 262,195
2019-12-05 $18.27 $18.29 $18.14 $18.26 $14.65 296,474
2019-12-04 $18.17 $18.28 $18.17 $18.25 $14.64 257,000
2019-12-03 $18.10 $18.18 $18.05 $18.15 $14.56 177,797
2019-12-02 $18.23 $18.26 $18.13 $18.15 $14.56 285,011
2019-11-29 $18.20 $18.21 $18.11 $18.17 $14.58 124,582
2019-11-27 $18.06 $18.17 $18.05 $18.16 $14.57 181,070
2019-11-26 $18.13 $18.18 $17.93 $18.01 $14.45 545,664
2019-11-25 $18.07 $18.15 $18.04 $18.11 $14.53 236,022
2019-11-22 $18.00 $18.06 $17.92 $18.01 $14.45 290,476
2019-11-21 $18.05 $18.16 $18.02 $18.04 $14.47 221,972
2019-11-20 $18.04 $18.16 $18.00 $18.06 $14.49 322,565
2019-11-19 $18.13 $18.20 $18.06 $18.07 $14.50 267,182
2019-11-18 $18.04 $18.14 $18.03 $18.06 $14.49 278,567
2019-11-15 $18.10 $18.14 $18.04 $18.10 $14.52 437,848
2019-11-14 $18.05 $18.19 $18.05 $18.09 $14.51 294,771
2019-11-13 $18.17 $18.18 $18.03 $18.08 $14.51 312,688
2019-11-12 $18.12 $18.23 $18.07 $18.18 $14.59 297,170
2019-11-11 $18.07 $18.27 $18.07 $18.17 $14.58 202,796
2019-11-08 $18.05 $18.29 $18.05 $18.12 $14.54 275,066
2019-11-07 $18.22 $18.39 $18.04 $18.16 $14.57 571,674
2019-11-06 $18.47 $18.55 $18.21 $18.30 $14.68 582,438
2019-11-05 $18.63 $18.73 $18.54 $18.60 $14.92 215,568
2019-11-04 $18.68 $18.69 $18.52 $18.62 $14.94 270,975
2019-11-01 $18.63 $18.74 $18.59 $18.62 $14.94 279,308
2019-10-31 $18.66 $18.70 $18.50 $18.60 $14.92 361,121
2019-10-30 $18.71 $18.73 $18.60 $18.69 $14.99 165,415
2019-10-29 $18.60 $18.79 $18.56 $18.70 $15.00 314,702
2019-10-28 $18.52 $18.66 $18.52 $18.61 $14.93 180,725
2019-10-25 $18.51 $18.57 $18.45 $18.49 $14.83 178,070
2019-10-24 $18.57 $18.62 $18.45 $18.46 $14.81 195,312
2019-10-23 $18.59 $18.63 $18.52 $18.61 $14.93 175,531
2019-10-22 $18.52 $18.61 $18.45 $18.55 $14.88 148,987
2019-10-21 $18.51 $18.61 $18.48 $18.52 $14.86 165,051
2019-10-18 $18.31 $18.50 $18.29 $18.48 $14.83 295,857
2019-10-17 $18.32 $18.36 $18.28 $18.35 $14.72 227,539
2019-10-16 $18.35 $18.41 $18.25 $18.26 $14.65 281,031
2019-10-15 $18.19 $18.39 $18.17 $18.36 $14.73 207,791
2019-10-14 $18.21 $18.22 $18.12 $18.19 $14.59 138,746
2019-10-11 $18.22 $18.34 $18.22 $18.24 $14.63 233,377
2019-10-10 $18.12 $18.23 $18.11 $18.13 $14.55 167,626
2019-10-09 $18.21 $18.24 $18.06 $18.08 $14.51 261,793
2019-10-08 $18.22 $18.25 $18.13 $18.19 $14.59 318,426
2019-10-07 $18.24 $18.33 $18.20 $18.24 $14.63 354,071
2019-10-04 $18.16 $18.27 $18.16 $18.24 $14.63 157,963
2019-10-03 $18.21 $18.31 $18.06 $18.20 $14.60 238,942
2019-10-02 $18.30 $18.40 $18.09 $18.24 $14.63 370,576
2019-10-01 $18.81 $18.88 $18.62 $18.71 $14.67 391,211
2019-09-30 $18.85 $18.89 $18.72 $18.74 $14.70 456,270
2019-09-27 $18.84 $18.90 $18.77 $18.84 $14.77 211,675
2019-09-26 $18.74 $18.88 $18.72 $18.83 $14.77 259,541
2019-09-25 $18.58 $18.78 $18.58 $18.77 $14.72 250,284
2019-09-24 $18.68 $18.78 $18.55 $18.58 $14.57 274,944
2019-09-23 $18.71 $18.77 $18.65 $18.70 $14.66 263,882
2019-09-20 $18.72 $18.86 $18.67 $18.76 $14.71 685,930
2019-09-19 $18.73 $18.88 $18.73 $18.75 $14.70 349,677
2019-09-18 $18.70 $18.81 $18.64 $18.73 $14.69 269,877
2019-09-17 $18.65 $18.75 $18.60 $18.73 $14.69 209,644
2019-09-16 $18.63 $18.78 $18.61 $18.69 $14.66 256,567
2019-09-13 $18.72 $18.77 $18.64 $18.68 $14.65 228,378
2019-09-12 $18.67 $18.72 $18.55 $18.69 $14.66 239,781
2019-09-11 $18.60 $18.73 $18.55 $18.68 $14.65 261,195
2019-09-10 $18.59 $18.68 $18.49 $18.57 $14.56 382,489
2019-09-09 $18.42 $18.65 $18.41 $18.60 $14.59 259,018
2019-09-06 $18.40 $18.46 $18.37 $18.39 $14.42 190,266
2019-09-05 $18.37 $18.55 $18.35 $18.38 $14.41 314,318
2019-09-04 $18.42 $18.45 $18.31 $18.31 $14.36 258,604
2019-09-03 $18.34 $18.41 $18.19 $18.38 $14.41 347,524
2019-08-30 $18.50 $18.54 $18.28 $18.29 $14.34 725,723
2019-08-29 $18.42 $18.45 $18.30 $18.41 $14.44 449,855
2019-08-28 $18.34 $18.44 $18.28 $18.35 $14.39 330,423
2019-08-27 $18.54 $18.57 $18.29 $18.35 $14.39 328,087
2019-08-26 $18.35 $18.51 $18.35 $18.50 $14.51 273,426
2019-08-23 $18.30 $18.44 $18.23 $18.29 $14.34 481,275
2019-08-22 $18.50 $18.56 $18.31 $18.32 $14.37 255,613
2019-08-21 $18.34 $18.47 $18.29 $18.45 $14.47 330,119
2019-08-20 $18.32 $18.37 $18.27 $18.31 $14.36 400,151
2019-08-19 $18.41 $18.42 $18.08 $18.32 $14.37 779,022
2019-08-16 $18.48 $18.65 $18.31 $18.33 $14.37 571,679
2019-08-15 $18.03 $18.23 $18.00 $18.17 $14.25 471,514
2019-08-14 $18.00 $18.20 $17.93 $18.01 $14.12 616,813
2019-08-13 $18.44 $18.57 $18.43 $18.46 $14.48 218,087
2019-08-12 $18.68 $18.68 $18.44 $18.44 $14.46 159,000
2019-08-09 $18.70 $18.72 $18.56 $18.68 $14.65 293,806
2019-08-08 $18.75 $18.81 $18.57 $18.68 $14.65 612,447
2019-08-07 $18.49 $18.83 $18.36 $18.78 $14.73 453,740
2019-08-06 $18.36 $18.75 $18.22 $18.61 $14.59 707,553
2019-08-05 $18.87 $18.87 $18.58 $18.66 $14.63 318,602
2019-08-02 $18.91 $18.94 $18.80 $18.88 $14.81 369,272
2019-08-01 $19.08 $19.20 $18.93 $18.95 $14.86 405,163
2019-07-31 $19.08 $19.20 $18.94 $19.10 $14.98 661,806
2019-07-30 $19.10 $19.27 $19.04 $19.09 $14.97 330,162
2019-07-29 $19.17 $19.25 $19.11 $19.13 $15.00 209,960
2019-07-26 $19.13 $19.22 $19.07 $19.17 $15.03 410,059
2019-07-25 $19.26 $19.27 $19.08 $19.08 $14.96 244,214
2019-07-24 $19.26 $19.27 $19.04 $19.22 $15.07 286,843
2019-07-23 $19.22 $19.31 $19.20 $19.31 $15.14 324,137
2019-07-22 $19.17 $19.27 $19.11 $19.21 $15.06 231,937
2019-07-19 $19.23 $19.29 $19.13 $19.14 $15.01 327,075
2019-07-18 $19.21 $19.28 $19.14 $19.24 $15.09 334,371
2019-07-17 $19.26 $19.31 $19.20 $19.24 $15.09 172,413
2019-07-16 $19.23 $19.30 $19.20 $19.26 $15.10 217,814
2019-07-15 $19.20 $19.27 $19.17 $19.22 $15.07 176,842
2019-07-12 $19.10 $19.21 $19.09 $19.15 $15.02 295,257
2019-07-11 $19.09 $19.12 $19.04 $19.10 $14.98 259,333
2019-07-10 $19.07 $19.12 $19.03 $19.08 $14.96 233,808
2019-07-09 $18.98 $19.06 $18.90 $19.05 $14.94 464,876
2019-07-08 $19.03 $19.09 $18.97 $18.99 $14.89 208,486
2019-07-05 $18.97 $19.06 $18.78 $19.06 $14.95 369,205
2019-07-03 $18.83 $19.00 $18.83 $18.97 $14.88 232,590
2019-07-02 $19.29 $19.35 $19.15 $19.24 $14.76 408,246
2019-07-01 $19.25 $19.32 $19.10 $19.29 $14.80 547,589
2019-06-28 $19.11 $19.22 $19.10 $19.19 $14.72 1,301,821
2019-06-27 $18.91 $19.11 $18.89 $19.11 $14.66 336,631
2019-06-26 $18.95 $19.01 $18.85 $18.89 $14.49 336,222
2019-06-25 $18.98 $19.06 $18.90 $18.93 $14.52 360,053
2019-06-24 $18.91 $19.02 $18.81 $18.93 $14.52 552,347
2019-06-21 $19.10 $19.11 $18.84 $18.89 $14.49 829,567
2019-06-20 $19.10 $19.16 $19.01 $19.15 $14.69 673,025
2019-06-19 $19.00 $19.10 $18.91 $19.06 $14.62 405,412
2019-06-18 $18.98 $19.10 $18.88 $18.97 $14.55 228,473
2019-06-17 $18.97 $19.04 $18.87 $18.93 $14.52 214,799
2019-06-14 $18.90 $19.03 $18.89 $18.95 $14.54 169,237
2019-06-13 $18.98 $19.01 $18.90 $18.93 $14.52 150,192
2019-06-12 $18.94 $18.95 $18.83 $18.93 $14.52 159,076
2019-06-11 $18.90 $18.91 $18.81 $18.89 $14.49 245,835
2019-06-10 $18.93 $19.01 $18.85 $18.90 $14.50 251,260
2019-06-07 $18.97 $18.98 $18.84 $18.89 $14.49 287,834
2019-06-06 $18.94 $19.00 $18.75 $18.93 $14.52 207,178
2019-06-05 $18.96 $19.02 $18.74 $18.89 $14.49 441,789
2019-06-04 $18.90 $18.99 $18.72 $18.97 $14.55 494,088
2019-06-03 $18.59 $18.88 $18.58 $18.80 $14.42 351,656
2019-05-31 $18.65 $18.65 $18.52 $18.59 $14.26 528,278
2019-05-30 $18.91 $18.95 $18.69 $18.78 $14.41 357,443
2019-05-29 $19.03 $19.03 $18.74 $18.90 $14.50 339,718
2019-05-28 $19.23 $19.24 $18.99 $18.99 $14.57 302,669
2019-05-24 $19.00 $19.23 $19.00 $19.21 $14.74 640,444
2019-05-23 $18.85 $18.92 $18.79 $18.91 $14.51 795,418
2019-05-22 $18.98 $19.06 $18.89 $18.91 $14.51 303,408
2019-05-21 $19.08 $19.11 $18.96 $18.99 $14.57 433,694
2019-05-20 $19.07 $19.18 $19.04 $19.04 $14.61 553,392
2019-05-17 $19.16 $19.25 $19.12 $19.13 $14.68 933,745
2019-05-16 $19.24 $19.38 $19.18 $19.26 $14.78 405,418
2019-05-15 $19.16 $19.28 $19.15 $19.19 $14.72 293,411
2019-05-14 $19.08 $19.28 $19.06 $19.24 $14.76 395,688
2019-05-13 $19.12 $19.19 $19.03 $19.03 $14.60 615,022
2019-05-10 $19.00 $19.27 $19.00 $19.21 $14.74 415,168
2019-05-09 $19.12 $19.12 $18.89 $19.01 $14.59 664,197
2019-05-08 $19.06 $19.22 $19.06 $19.16 $14.70 577,384
2019-05-07 $19.04 $19.38 $19.03 $19.14 $14.68 544,764
2019-05-06 $19.20 $19.33 $19.19 $19.33 $14.83 454,086
2019-05-03 $19.16 $19.39 $19.16 $19.33 $14.83 431,951
2019-05-02 $19.15 $19.23 $19.09 $19.14 $14.68 395,178
2019-05-01 $19.21 $19.32 $19.11 $19.13 $14.68 637,049
2019-04-30 $19.26 $19.31 $19.09 $19.23 $14.75 657,538
2019-04-29 $19.29 $19.34 $19.20 $19.23 $14.75 324,166
2019-04-26 $19.22 $19.35 $19.22 $19.29 $14.80 322,284
2019-04-25 $19.20 $19.21 $19.05 $19.17 $14.71 511,397
2019-04-24 $19.21 $19.31 $19.18 $19.20 $14.73 459,625
2019-04-23 $19.16 $19.28 $19.12 $19.19 $14.72 565,558
2019-04-22 $19.05 $19.15 $19.04 $19.15 $14.69 503,040
2019-04-18 $19.20 $19.21 $19.08 $19.10 $14.65 358,364
2019-04-17 $19.15 $19.17 $19.00 $19.17 $14.71 363,376
2019-04-16 $19.05 $19.20 $19.05 $19.18 $14.72 638,108
2019-04-15 $19.10 $19.11 $18.97 $19.07 $14.63 315,947
2019-04-12 $19.06 $19.10 $18.94 $19.10 $14.65 363,308
2019-04-11 $18.97 $19.09 $18.95 $19.03 $14.60 453,957
2019-04-10 $18.95 $18.99 $18.90 $18.97 $14.55 455,938
2019-04-09 $19.03 $19.07 $18.88 $18.91 $14.51 461,403
2019-04-08 $19.04 $19.21 $19.00 $19.09 $14.65 917,239
2019-04-05 $18.97 $19.04 $18.88 $19.04 $14.61 716,647
2019-04-04 $18.82 $18.98 $18.79 $18.93 $14.52 605,828
2019-04-03 $18.70 $18.87 $18.68 $18.82 $14.44 656,102
2019-04-02 $18.70 $18.72 $18.54 $18.69 $14.34 456,801
2019-04-01 $18.64 $18.68 $18.54 $18.67 $14.32 338,832
2019-03-29 $18.60 $18.68 $18.47 $18.57 $14.25 1,165,687
2019-03-28 $18.88 $18.97 $18.86 $18.95 $14.22 472,291
2019-03-27 $18.84 $18.91 $18.80 $18.88 $14.16 364,164
2019-03-26 $18.70 $18.85 $18.68 $18.84 $14.13 349,898
2019-03-25 $18.62 $18.72 $18.55 $18.62 $13.97 329,786
2019-03-22 $18.64 $18.69 $18.57 $18.59 $13.95 371,940
2019-03-21 $18.59 $18.80 $18.57 $18.68 $14.01 384,155
2019-03-20 $18.68 $18.75 $18.57 $18.59 $13.95 463,843
2019-03-19 $18.79 $18.79 $18.55 $18.66 $14.00 503,286
2019-03-18 $18.76 $18.83 $18.66 $18.76 $14.07 364,299
2019-03-15 $18.79 $18.79 $18.62 $18.69 $14.02 1,732,070
2019-03-14 $18.70 $18.80 $18.66 $18.76 $14.07 509,528
2019-03-13 $18.51 $18.71 $18.51 $18.67 $14.01 1,634,707
2019-03-12 $18.55 $18.65 $18.46 $18.49 $13.87 817,483
2019-03-11 $18.57 $18.69 $18.55 $18.55 $13.92 876,402
2019-03-08 $18.48 $18.61 $18.44 $18.50 $13.88 345,994
2019-03-07 $18.67 $18.74 $18.49 $18.51 $13.89 516,440
2019-03-06 $18.74 $18.78 $18.60 $18.65 $13.99 477,905
2019-03-05 $18.94 $18.96 $18.69 $18.72 $14.04 545,248
2019-03-04 $18.92 $18.97 $18.85 $18.91 $14.19 584,484
2019-03-01 $19.07 $19.15 $18.90 $18.92 $14.19 554,009
2019-02-28 $19.01 $19.25 $19.00 $19.02 $14.27 1,309,061
2019-02-27 $18.98 $19.05 $18.90 $19.04 $14.28 502,954
2019-02-26 $19.03 $19.07 $18.97 $19.00 $14.25 266,286
2019-02-25 $19.07 $19.10 $18.92 $19.03 $14.28 706,465
2019-02-22 $19.00 $19.05 $18.96 $19.04 $14.28 637,515
2019-02-21 $18.93 $19.05 $18.91 $19.00 $14.25 349,799
2019-02-20 $19.03 $19.04 $18.90 $18.95 $14.22 532,524
2019-02-19 $19.00 $19.08 $18.96 $19.00 $14.25 439,393
2019-02-15 $19.05 $19.07 $18.94 $19.03 $14.28 593,842
2019-02-14 $18.94 $19.07 $18.85 $19.06 $14.30 873,451
2019-02-13 $18.92 $19.01 $18.79 $19.00 $14.25 579,519
2019-02-12 $19.00 $19.01 $18.86 $18.93 $14.20 432,464
2019-02-11 $18.95 $19.01 $18.93 $18.97 $14.23 532,932
2019-02-08 $18.95 $19.03 $18.90 $18.91 $14.19 1,143,808
2019-02-07 $18.82 $19.00 $18.74 $18.95 $14.22 879,387
2019-02-06 $18.76 $19.04 $18.75 $18.87 $14.16 1,206,629
2019-02-05 $18.94 $19.04 $18.87 $18.90 $14.18 1,028,645
2019-02-04 $18.94 $19.02 $18.82 $18.94 $14.21 1,433,787
2019-02-01 $19.09 $19.13 $18.81 $18.95 $14.22 8,193,070
2019-01-31 $19.39 $19.52 $19.33 $19.52 $14.65 768,145
2019-01-30 $19.40 $19.69 $19.28 $19.38 $14.54 938,083
2019-01-29 $19.31 $19.39 $19.22 $19.31 $14.49 381,705
2019-01-28 $19.26 $19.32 $19.15 $19.31 $14.49 269,645
2019-01-25 $19.16 $19.34 $19.16 $19.28 $14.47 541,631
2019-01-24 $19.03 $19.14 $18.96 $19.14 $14.36 304,411
2019-01-23 $18.91 $19.05 $18.91 $19.00 $14.25 382,038
2019-01-22 $18.94 $19.04 $18.85 $18.90 $14.18 318,805
2019-01-18 $19.13 $19.20 $18.94 $18.97 $14.23 493,169
2019-01-17 $18.92 $19.20 $18.92 $19.14 $14.36 553,881
2019-01-16 $19.05 $19.13 $18.88 $18.99 $14.25 486,921
2019-01-15 $19.03 $19.12 $18.97 $19.12 $14.35 328,491
2019-01-14 $19.06 $19.06 $18.91 $19.00 $14.25 212,424
2019-01-11 $19.01 $19.07 $18.95 $19.03 $14.28 422,977
2019-01-10 $19.00 $19.03 $18.81 $18.97 $14.23 536,044
2019-01-09 $18.95 $19.05 $18.83 $19.05 $14.29 766,781
2019-01-08 $18.76 $18.93 $18.65 $18.93 $14.20 457,274
2019-01-07 $18.57 $18.79 $18.42 $18.75 $14.07 489,857
2019-01-04 $18.15 $18.57 $18.13 $18.47 $13.86 426,092
2019-01-03 $18.10 $18.25 $17.96 $18.05 $13.54 245,358
2019-01-02 $17.95 $18.12 $17.80 $18.10 $13.58 287,518
2018-12-31 $18.29 $18.29 $17.77 $18.03 $13.53 505,288
2018-12-28 $18.16 $18.35 $18.06 $18.24 $13.68 468,690
2018-12-27 $18.31 $18.55 $18.08 $18.54 $13.60 433,569
2018-12-26 $17.75 $18.54 $17.75 $18.51 $13.57 529,155
2018-12-24 $17.94 $18.00 $17.45 $17.68 $12.97 377,945
2018-12-21 $18.15 $18.48 $17.96 $18.05 $13.24 1,891,479
2018-12-20 $18.55 $18.60 $18.03 $18.12 $13.29 821,837
2018-12-19 $18.66 $18.93 $18.52 $18.55 $13.60 515,338
2018-12-18 $18.58 $19.01 $18.58 $18.64 $13.67 747,685
2018-12-17 $18.70 $19.10 $18.45 $18.50 $13.57 1,126,114
2018-12-14 $18.66 $18.87 $18.63 $18.72 $13.73 252,128
2018-12-13 $18.77 $18.82 $18.70 $18.71 $13.72 292,541
2018-12-12 $18.75 $18.88 $18.70 $18.77 $13.77 263,311
2018-12-11 $18.60 $18.75 $18.57 $18.67 $13.69 236,676
2018-12-10 $18.65 $18.65 $18.37 $18.54 $13.60 302,299
2018-12-07 $18.84 $18.90 $18.50 $18.61 $13.65 462,538
2018-12-06 $18.69 $18.87 $18.59 $18.87 $13.84 343,256
2018-12-04 $19.07 $19.10 $18.72 $18.75 $13.75 313,729
2018-12-03 $19.02 $19.05 $18.83 $19.04 $13.96 232,976
2018-11-30 $19.01 $19.04 $18.74 $18.96 $13.90 388,778
2018-11-29 $19.00 $19.08 $18.95 $19.02 $13.95 255,520
2018-11-28 $18.84 $19.08 $18.80 $19.03 $13.96 377,256
2018-11-27 $18.62 $18.87 $18.61 $18.84 $13.82 317,764
2018-11-26 $18.80 $18.80 $18.58 $18.63 $13.66 302,061
2018-11-23 $18.59 $18.77 $18.53 $18.69 $13.71 158,297
2018-11-21 $18.40 $18.68 $18.30 $18.60 $13.64 206,179
2018-11-20 $18.50 $18.53 $18.21 $18.37 $13.47 479,924
2018-11-19 $18.57 $18.64 $18.41 $18.55 $13.60 398,095
2018-11-16 $18.35 $18.56 $18.33 $18.56 $13.61 351,042
2018-11-15 $18.65 $18.65 $18.35 $18.40 $13.49 459,591
2018-11-14 $18.94 $18.95 $18.64 $18.70 $13.71 286,425
2018-11-13 $18.77 $18.95 $18.69 $18.87 $13.84 293,072
2018-11-12 $18.83 $18.95 $18.71 $18.72 $13.73 272,883
2018-11-09 $18.80 $18.90 $18.75 $18.83 $13.81 285,521
2018-11-08 $18.78 $18.90 $18.73 $18.80 $13.79 203,385
2018-11-07 $18.90 $18.98 $18.73 $18.79 $13.78 451,926
2018-11-06 $18.75 $19.00 $18.61 $18.94 $13.89 610,779
2018-11-05 $18.60 $18.75 $18.50 $18.67 $13.69 248,007
2018-11-02 $18.51 $18.69 $18.50 $18.62 $13.66 393,569
2018-11-01 $18.62 $18.66 $18.41 $18.50 $13.57 239,723
2018-10-31 $18.76 $18.82 $18.56 $18.61 $13.65 378,599
2018-10-30 $18.44 $18.73 $18.37 $18.73 $13.74 304,052
2018-10-29 $18.47 $18.62 $18.33 $18.44 $13.52 264,004
2018-10-26 $18.41 $18.41 $18.17 $18.32 $13.44 342,192
2018-10-25 $18.37 $18.58 $18.26 $18.51 $13.57 319,728
2018-10-24 $18.33 $18.52 $18.30 $18.31 $13.43 562,738
2018-10-23 $18.60 $18.60 $18.32 $18.35 $13.46 422,592
2018-10-22 $18.71 $18.75 $18.59 $18.63 $13.66 310,733
2018-10-19 $18.53 $18.68 $18.50 $18.64 $13.67 414,158
2018-10-18 $18.65 $18.76 $18.46 $18.53 $13.59 214,104
2018-10-17 $18.62 $18.72 $18.50 $18.63 $13.66 214,292
2018-10-16 $18.36 $18.64 $18.25 $18.64 $13.67 359,607
2018-10-15 $18.18 $18.39 $18.10 $18.30 $13.42 318,176
2018-10-12 $18.23 $18.27 $18.07 $18.19 $13.34 445,204
2018-10-11 $18.36 $18.44 $18.11 $18.11 $13.28 518,569
2018-10-10 $18.55 $18.63 $18.39 $18.40 $13.49 683,578
2018-10-09 $18.58 $18.80 $18.55 $18.61 $13.65 355,253
2018-10-08 $18.55 $18.72 $18.51 $18.69 $13.71 234,569
2018-10-05 $18.67 $18.71 $18.42 $18.54 $13.60 254,342
2018-10-04 $18.82 $18.85 $18.49 $18.66 $13.68 341,902
2018-10-03 $18.63 $18.81 $18.61 $18.80 $13.79 355,831
2018-10-02 $18.67 $18.72 $18.57 $18.63 $13.66 285,282
2018-10-01 $18.90 $18.98 $18.58 $18.66 $13.68 395,461
2018-09-28 $19.05 $19.28 $19.00 $19.28 $13.83 472,407
2018-09-27 $19.04 $19.24 $18.98 $19.10 $13.70 224,119
2018-09-26 $19.20 $19.20 $18.96 $19.02 $13.64 392,322
2018-09-25 $19.20 $19.25 $19.12 $19.16 $13.74 283,570
2018-09-24 $19.32 $19.32 $19.15 $19.20 $13.77 301,687
2018-09-21 $19.05 $19.32 $19.01 $19.32 $13.86 911,293
2018-09-20 $18.90 $19.00 $18.84 $19.00 $13.63 303,627
2018-09-19 $19.03 $19.07 $18.85 $18.89 $13.55 267,633
2018-09-18 $19.21 $19.22 $18.98 $19.03 $13.65 208,974
2018-09-17 $19.26 $19.32 $19.08 $19.21 $13.78 233,130
2018-09-14 $19.26 $19.29 $19.17 $19.26 $13.81 323,301
2018-09-13 $19.13 $19.32 $19.03 $19.26 $13.81 388,590
2018-09-12 $19.08 $19.11 $18.91 $19.06 $13.67 344,317
2018-09-11 $19.04 $19.20 $19.04 $19.11 $13.71 206,947
2018-09-10 $19.04 $19.19 $19.02 $19.19 $13.76 257,426
2018-09-07 $19.29 $19.30 $18.97 $19.01 $13.63 229,531
2018-09-06 $19.29 $19.33 $19.15 $19.29 $13.84 384,159
2018-09-05 $19.15 $19.29 $19.05 $19.27 $13.82 363,557
2018-09-04 $19.14 $19.21 $19.05 $19.10 $13.70 318,046
2018-08-31 $19.09 $19.17 $18.95 $19.14 $13.73 149,661
2018-08-30 $19.03 $19.15 $18.98 $19.09 $13.69 224,730
2018-08-29 $19.00 $19.09 $18.89 $19.05 $13.66 325,703
2018-08-28 $18.95 $18.98 $18.83 $18.96 $13.60 262,815
2018-08-27 $18.83 $19.04 $18.82 $18.95 $13.59 382,392
2018-08-24 $18.81 $18.84 $18.75 $18.79 $13.48 227,436
2018-08-23 $18.81 $18.87 $18.74 $18.79 $13.48 332,851
2018-08-22 $19.00 $19.02 $18.82 $18.84 $13.51 345,575
2018-08-21 $18.81 $19.03 $18.77 $19.01 $13.63 668,754
2018-08-20 $18.74 $18.84 $18.70 $18.78 $13.47 507,433
2018-08-17 $18.73 $18.82 $18.65 $18.70 $13.41 1,373,088
2018-08-16 $18.76 $18.83 $18.65 $18.71 $13.42 479,717
2018-08-15 $18.80 $18.86 $18.66 $18.71 $13.42 359,779
2018-08-14 $18.58 $18.81 $18.56 $18.77 $13.46 483,813
2018-08-13 $18.60 $18.74 $18.53 $18.58 $13.33 597,069
2018-08-10 $18.72 $18.74 $18.54 $18.57 $13.32 349,048
2018-08-09 $18.67 $18.76 $18.60 $18.73 $13.43 309,956
2018-08-08 $18.79 $18.85 $18.58 $18.64 $13.37 666,328
2018-08-07 $18.80 $19.28 $18.79 $18.90 $13.56 675,225
2018-08-06 $19.08 $19.14 $19.01 $19.13 $13.72 628,237
2018-08-03 $19.04 $19.21 $18.98 $19.08 $13.68 769,071
2018-08-02 $18.86 $19.17 $18.80 $19.14 $13.73 775,950
2018-08-01 $18.89 $18.98 $18.83 $18.88 $13.54 876,228
2018-07-31 $18.85 $19.15 $18.81 $19.00 $13.63 7,638,120
2018-07-30 $19.10 $19.25 $18.78 $18.85 $13.52 1,811,970
2018-07-27 $19.26 $19.27 $19.02 $19.09 $13.69 2,430,583
2018-07-26 $18.52 $18.60 $18.45 $18.55 $13.30 321,029
2018-07-25 $18.45 $18.56 $18.44 $18.48 $13.25 153,345
2018-07-24 $18.49 $18.60 $18.40 $18.50 $13.27 143,901
2018-07-23 $18.52 $18.67 $18.45 $18.48 $13.25 235,363
2018-07-20 $18.58 $18.66 $18.54 $18.60 $13.34 182,479
2018-07-19 $18.50 $18.66 $18.50 $18.60 $13.34 302,001
2018-07-18 $18.52 $18.57 $18.44 $18.54 $13.30 225,637
2018-07-17 $18.61 $18.69 $18.47 $18.52 $13.28 193,545
2018-07-16 $18.67 $18.75 $18.49 $18.56 $13.31 227,972
2018-07-13 $18.65 $18.78 $18.63 $18.68 $13.40 128,563
2018-07-12 $18.82 $18.82 $18.65 $18.65 $13.38 166,264
2018-07-11 $18.77 $18.87 $18.76 $18.82 $13.50 271,600
2018-07-10 $18.79 $18.93 $18.75 $18.82 $13.50 435,473
2018-07-09 $18.57 $18.81 $18.57 $18.74 $13.44 242,805
2018-07-06 $18.40 $18.67 $18.40 $18.58 $13.33 278,920
2018-07-05 $18.33 $18.42 $18.26 $18.40 $13.20 205,400
2018-07-03 $18.23 $18.29 $18.14 $18.26 $13.10 120,535
2018-07-02 $18.32 $18.35 $18.09 $18.22 $13.07 269,382
2018-06-29 $18.29 $18.44 $18.16 $18.35 $13.16 221,352
2018-06-28 $18.56 $18.73 $18.56 $18.65 $13.09 174,121
2018-06-27 $18.64 $18.75 $18.50 $18.52 $13.00 251,854
2018-06-26 $18.71 $18.85 $18.51 $18.66 $13.10 206,225
2018-06-25 $18.61 $18.80 $18.60 $18.72 $13.14 218,114
2018-06-22 $18.77 $18.84 $18.52 $18.56 $13.03 579,200
2018-06-21 $18.89 $18.94 $18.75 $18.76 $13.17 287,556
2018-06-20 $18.69 $18.84 $18.63 $18.75 $13.16 443,153
2018-06-19 $18.62 $18.71 $18.55 $18.64 $13.08 223,128
2018-06-18 $18.45 $18.62 $18.37 $18.62 $13.07 139,461
2018-06-15 $18.50 $18.58 $18.38 $18.41 $12.92 266,469
2018-06-14 $18.52 $18.62 $18.42 $18.59 $13.05 130,700
2018-06-13 $18.58 $18.70 $18.40 $18.47 $12.96 164,822
2018-06-12 $18.69 $18.69 $18.54 $18.58 $13.04 121,961
2018-06-11 $18.60 $18.70 $18.48 $18.66 $13.10 195,445
2018-06-08 $18.50 $18.62 $18.49 $18.51 $12.99 140,417
2018-06-07 $18.60 $18.63 $18.44 $18.46 $12.96 85,528
2018-06-06 $18.54 $18.59 $18.47 $18.57 $13.03 156,063
2018-06-05 $18.48 $18.54 $18.36 $18.51 $12.99 167,469
2018-06-04 $18.45 $18.50 $18.30 $18.47 $12.96 143,905
2018-06-01 $18.36 $18.52 $18.32 $18.44 $12.94 149,738
2018-05-31 $18.47 $18.52 $18.27 $18.29 $12.84 228,851
2018-05-30 $18.40 $18.52 $18.33 $18.47 $12.96 406,383
2018-05-29 $18.23 $18.40 $18.23 $18.27 $12.82 266,623
2018-05-25 $18.38 $18.38 $18.18 $18.23 $12.80 164,125
2018-05-24 $18.25 $18.40 $18.20 $18.31 $12.85 206,066
2018-05-23 $18.37 $18.44 $18.18 $18.28 $12.83 202,238
2018-05-22 $18.20 $18.50 $18.10 $18.32 $12.86 405,039
2018-05-21 $18.00 $18.18 $17.98 $18.15 $12.74 182,471
2018-05-18 $18.00 $18.00 $17.78 $18.00 $12.63 603,039
2018-05-17 $17.85 $17.92 $17.80 $17.88 $12.55 123,584
2018-05-16 $17.88 $17.93 $17.75 $17.86 $12.54 236,724
2018-05-15 $17.55 $17.91 $17.50 $17.86 $12.54 541,566
2018-05-14 $17.69 $17.73 $17.57 $17.65 $12.39 167,897
2018-05-11 $17.39 $17.69 $17.16 $17.64 $12.38 210,305
2018-05-10 $17.00 $17.44 $16.88 $17.34 $12.17 280,417
2018-05-09 $16.95 $17.01 $16.82 $16.99 $11.93 118,191
2018-05-08 $17.00 $17.05 $16.89 $17.00 $11.93 225,246
2018-05-07 $16.87 $17.05 $16.80 $16.98 $11.92 207,533
2018-05-04 $16.58 $16.95 $16.55 $16.86 $11.83 335,001
2018-05-03 $16.68 $16.68 $16.51 $16.55 $11.62 98,550
2018-05-02 $16.69 $16.82 $16.57 $16.67 $11.70 198,352
2018-05-01 $16.60 $16.71 $16.43 $16.70 $11.72 199,216
2018-04-30 $16.65 $16.74 $16.62 $16.64 $11.68 139,327
2018-04-27 $16.80 $16.80 $16.61 $16.63 $11.67 154,595
2018-04-26 $16.62 $16.86 $16.59 $16.77 $11.77 268,171
2018-04-25 $16.58 $16.71 $16.48 $16.60 $11.65 225,315
2018-04-24 $16.60 $16.82 $16.59 $16.60 $11.65 209,704
2018-04-23 $16.47 $16.66 $16.45 $16.61 $11.66 124,250
2018-04-20 $16.60 $16.72 $16.48 $16.48 $11.57 225,611
2018-04-19 $16.70 $16.83 $16.61 $16.63 $11.67 174,888
2018-04-18 $16.95 $16.95 $16.67 $16.69 $11.72 163,198
2018-04-17 $16.97 $16.97 $16.74 $16.80 $11.79 287,454
2018-04-16 $16.70 $16.97 $16.70 $16.95 $11.90 272,033
2018-04-13 $16.99 $16.99 $16.66 $16.67 $11.70 303,842
2018-04-12 $16.95 $16.95 $16.84 $16.92 $11.88 252,806
2018-04-11 $17.13 $17.19 $16.81 $16.86 $11.83 163,841
2018-04-10 $17.19 $17.19 $17.04 $17.06 $11.97 228,298
2018-04-09 $16.83 $17.11 $16.83 $17.05 $11.97 648,277
2018-04-06 $16.89 $17.02 $16.84 $16.86 $11.83 236,295
2018-04-05 $16.75 $16.93 $16.66 $16.90 $11.86 198,136
2018-04-04 $16.78 $16.84 $16.72 $16.72 $11.74 277,325
2018-04-03 $16.64 $16.84 $16.62 $16.81 $11.80 277,973
2018-04-02 $16.54 $16.69 $16.50 $16.63 $11.67 349,886
2018-03-29 $16.70 $16.81 $16.50 $16.54 $11.61 501,420
2018-03-28 $16.80 $16.85 $16.62 $16.72 $11.74 364,265
2018-03-27 $17.36 $17.43 $17.12 $17.19 $11.80 361,844
2018-03-26 $17.28 $17.30 $17.07 $17.16 $11.78 231,388
2018-03-23 $17.29 $17.47 $17.17 $17.17 $11.78 331,893
2018-03-22 $17.37 $17.59 $17.30 $17.30 $11.87 284,538
2018-03-21 $17.27 $17.56 $17.24 $17.46 $11.98 196,679
2018-03-20 $17.23 $17.38 $17.15 $17.33 $11.89 155,501
2018-03-19 $17.07 $17.32 $17.04 $17.26 $11.85 127,018
2018-03-16 $17.12 $17.27 $17.01 $17.09 $11.73 236,476
2018-03-15 $17.23 $17.23 $17.00 $17.13 $11.76 336,405
2018-03-14 $17.20 $17.32 $17.16 $17.23 $11.83 203,298
2018-03-13 $17.44 $17.44 $17.09 $17.16 $11.78 269,142
2018-03-12 $17.28 $17.50 $17.23 $17.44 $11.97 222,322
2018-03-09 $17.05 $17.30 $16.90 $17.30 $11.87 184,744
2018-03-08 $17.03 $17.13 $16.91 $16.96 $11.64 210,382
2018-03-07 $17.02 $17.15 $16.99 $17.04 $11.70 127,008
2018-03-06 $17.05 $17.20 $16.82 $17.11 $11.74 206,754
2018-03-05 $16.78 $17.11 $16.78 $17.03 $11.69 212,419
2018-03-02 $16.66 $16.92 $16.65 $16.82 $11.54 356,675
2018-03-01 $16.80 $16.85 $16.60 $16.76 $11.50 360,248
2018-02-28 $17.19 $17.22 $16.75 $16.85 $11.56 465,401
2018-02-27 $17.50 $17.60 $17.13 $17.17 $11.78 835,358
2018-02-26 $17.31 $17.53 $17.26 $17.47 $11.99 490,595
2018-02-23 $17.22 $17.40 $17.19 $17.37 $11.92 225,453
2018-02-22 $16.78 $17.27 $16.78 $17.17 $11.78 374,458
2018-02-21 $16.98 $17.17 $16.77 $16.77 $11.51 425,177
2018-02-20 $17.26 $17.35 $16.95 $16.95 $11.63 370,768
2018-02-16 $17.20 $17.52 $17.20 $17.33 $11.89 292,151
2018-02-15 $16.95 $17.25 $16.95 $17.25 $11.84 242,802
2018-02-14 $16.83 $17.05 $16.82 $16.91 $11.61 176,643
2018-02-13 $16.70 $16.99 $16.64 $16.89 $11.59 166,567
2018-02-12 $16.45 $16.77 $16.38 $16.74 $11.49 345,690
2018-02-09 $16.42 $16.53 $16.15 $16.43 $11.28 591,896
2018-02-08 $16.80 $16.86 $16.37 $16.38 $11.24 566,290
2018-02-07 $16.90 $17.01 $16.76 $16.80 $11.53 508,942
2018-02-06 $16.55 $16.93 $16.49 $16.92 $11.61 438,350
2018-02-05 $16.85 $16.90 $16.64 $16.69 $11.45 588,927
2018-02-02 $17.09 $17.19 $16.86 $16.89 $11.59 309,161
2018-02-01 $17.24 $17.30 $17.09 $17.12 $11.75 282,753
2018-01-31 $17.23 $17.31 $17.15 $17.24 $11.83 635,130
2018-01-30 $17.27 $17.31 $17.16 $17.20 $11.80 341,267
2018-01-29 $17.21 $17.41 $17.17 $17.33 $11.89 393,193
2018-01-26 $17.41 $17.49 $17.21 $17.27 $11.85 384,060
2018-01-25 $17.40 $17.50 $17.35 $17.44 $11.97 436,798
2018-01-24 $17.40 $17.52 $17.35 $17.39 $11.94 325,598
2018-01-23 $17.40 $17.50 $17.38 $17.44 $11.97 294,606
2018-01-22 $17.55 $17.58 $17.39 $17.44 $11.97 307,869
2018-01-19 $17.45 $17.51 $17.40 $17.50 $12.01 652,164
2018-01-18 $17.50 $17.55 $17.47 $17.47 $11.99 400,047
2018-01-17 $17.41 $17.51 $17.38 $17.43 $11.96 302,183
2018-01-16 $17.52 $17.62 $17.45 $17.45 $11.98 748,715
2018-01-12 $17.56 $17.70 $17.50 $17.52 $12.02 272,979
2018-01-11 $17.49 $17.63 $17.42 $17.55 $12.05 557,564
2018-01-10 $17.60 $17.63 $17.35 $17.49 $12.00 358,822
2018-01-09 $17.79 $17.79 $17.60 $17.60 $12.08 368,293
2018-01-08 $17.70 $17.85 $17.70 $17.83 $12.24 313,813
2018-01-05 $17.76 $17.81 $17.68 $17.74 $12.18 272,887
2018-01-04 $17.77 $17.84 $17.63 $17.76 $12.19 370,269
2018-01-03 $17.85 $17.89 $17.75 $17.80 $12.22 307,882
2018-01-02 $17.80 $17.93 $17.72 $17.80 $12.22 504,334
2017-12-29 $17.75 $17.80 $17.70 $17.74 $12.18 342,601
2017-12-28 $18.05 $18.07 $17.74 $17.77 $12.20 572,536
2017-12-27 $18.11 $18.42 $18.11 $18.28 $12.28 852,515
2017-12-26 $18.15 $18.19 $17.99 $18.14 $12.19 352,270
2017-12-22 $18.21 $18.21 $18.02 $18.13 $12.18 321,312
2017-12-21 $18.18 $18.34 $18.11 $18.21 $12.24 321,559
2017-12-20 $18.03 $18.28 $18.03 $18.11 $12.17 434,061
2017-12-19 $18.25 $18.28 $17.93 $18.00 $12.10 522,009
2017-12-18 $18.05 $18.19 $18.00 $18.17 $12.21 450,572
2017-12-15 $17.84 $18.01 $17.83 $18.00 $12.10 695,893
2017-12-14 $17.85 $17.97 $17.77 $17.83 $11.98 576,118
2017-12-13 $17.77 $17.89 $17.71 $17.83 $11.98 674,993
2017-12-12 $17.80 $17.96 $17.75 $17.79 $11.95 402,183
2017-12-11 $17.94 $17.96 $17.74 $17.76 $11.93 432,330
2017-12-08 $17.98 $18.03 $17.65 $17.87 $12.01 714,331
2017-12-07 $17.43 $17.72 $17.43 $17.64 $11.85 804,417
2017-12-06 $17.83 $17.96 $17.63 $17.64 $11.85 481,710
2017-12-05 $18.10 $18.11 $17.81 $17.83 $11.98 354,241
2017-12-04 $18.00 $18.15 $17.96 $18.10 $12.16 353,918
2017-12-01 $17.95 $18.00 $17.45 $17.96 $12.07 380,918
2017-11-30 $18.02 $18.15 $17.90 $17.95 $12.06 715,030
2017-11-29 $17.91 $18.04 $17.78 $18.00 $12.10 361,228
2017-11-28 $17.82 $18.03 $17.78 $17.91 $12.03 512,348
2017-11-27 $17.88 $18.03 $17.81 $17.86 $12.00 404,549
2017-11-24 $18.04 $18.04 $17.83 $17.95 $12.06 150,010
2017-11-22 $17.75 $18.09 $17.71 $18.04 $12.12 434,293
2017-11-21 $17.81 $17.84 $17.68 $17.77 $11.94 601,643
2017-11-20 $18.01 $18.05 $17.70 $17.74 $11.92 786,220
2017-11-17 $17.80 $18.20 $17.79 $18.10 $12.16 949,050
2017-11-16 $17.97 $17.99 $17.81 $17.85 $11.99 625,169
2017-11-15 $17.70 $17.93 $17.55 $17.89 $12.02 926,354
2017-11-14 $17.68 $17.80 $17.54 $17.78 $11.95 1,016,063
2017-11-13 $17.63 $17.65 $17.44 $17.56 $11.80 892,894
2017-11-10 $17.80 $17.90 $17.49 $17.78 $11.95 1,099,989
2017-11-09 $17.50 $17.80 $17.19 $17.80 $11.96 1,604,068
2017-11-08 $17.26 $17.47 $17.02 $17.45 $11.73 2,567,855
2017-11-07 $17.75 $17.95 $17.34 $17.57 $11.81 1,845,574
2017-11-06 $17.84 $17.96 $17.54 $17.96 $12.07 4,667,616
2017-11-03 $17.85 $18.10 $17.81 $17.83 $11.98 1,445,154
2017-11-02 $18.62 $18.62 $17.70 $17.76 $11.93 3,535,906
2017-11-01 $18.60 $18.92 $18.52 $18.78 $12.62 379,945
2017-10-31 $18.60 $18.80 $18.52 $18.55 $12.46 579,120
2017-10-30 $18.46 $18.69 $18.45 $18.54 $12.46 361,092
2017-10-27 $18.24 $18.64 $18.20 $18.54 $12.46 429,856
2017-10-26 $18.24 $18.45 $18.10 $18.13 $12.18 242,660
2017-10-25 $18.35 $18.42 $18.06 $18.30 $12.30 380,460
2017-10-24 $18.36 $18.45 $18.33 $18.38 $12.35 258,735
2017-10-23 $18.39 $18.47 $18.27 $18.30 $12.30 171,399
2017-10-20 $18.52 $18.78 $18.40 $18.40 $12.36 433,281
2017-10-19 $18.71 $18.76 $18.37 $18.40 $12.36 281,818
2017-10-18 $18.98 $19.02 $18.69 $18.69 $12.56 206,724
2017-10-17 $18.99 $19.01 $18.91 $18.97 $12.75 68,330
2017-10-16 $18.93 $19.00 $18.91 $18.96 $12.74 66,852
2017-10-13 $18.98 $19.01 $18.90 $18.90 $12.70 43,631
2017-10-12 $19.03 $19.03 $18.90 $18.95 $12.73 64,655
2017-10-11 $18.93 $19.00 $18.89 $18.97 $12.75 77,024
2017-10-10 $18.94 $19.06 $18.94 $18.94 $12.73 69,832
2017-10-09 $19.00 $19.06 $18.90 $18.90 $12.70 44,566
2017-10-06 $19.03 $19.10 $18.94 $18.94 $12.73 54,299
2017-10-05 $19.11 $19.11 $19.04 $19.08 $12.82 52,727
2017-10-04 $19.10 $19.11 $19.03 $19.07 $12.81 153,611
2017-10-03 $18.90 $19.07 $18.84 $19.07 $12.81 158,755
2017-10-02 $18.74 $18.99 $18.74 $18.93 $12.72 127,894
2017-09-29 $18.65 $18.83 $18.65 $18.73 $12.59 116,069
2017-09-28 $18.65 $18.79 $18.58 $18.74 $12.59 180,877
2017-09-27 $19.01 $19.02 $18.91 $18.93 $12.51 111,021
2017-09-26 $18.91 $19.09 $18.90 $18.97 $12.53 80,759
2017-09-25 $19.02 $19.04 $18.95 $18.95 $12.52 67,371
2017-09-22 $19.00 $19.04 $18.96 $19.02 $12.57 133,519
2017-09-21 $18.87 $19.07 $18.87 $19.03 $12.57 123,006
2017-09-20 $18.69 $18.93 $18.66 $18.80 $12.42 205,311
2017-09-19 $18.98 $19.02 $18.54 $18.70 $12.35 344,999
2017-09-18 $18.94 $19.07 $18.89 $18.95 $12.52 217,934
2017-09-15 $19.10 $19.19 $18.88 $18.88 $12.47 1,324,486
2017-09-14 $19.24 $19.29 $19.07 $19.10 $12.62 127,655
2017-09-13 $19.21 $19.30 $19.21 $19.24 $12.71 204,338
2017-09-12 $19.11 $19.24 $19.11 $19.23 $12.70 93,627
2017-09-11 $19.10 $19.20 $19.09 $19.15 $12.65 117,376
2017-09-08 $19.09 $19.19 $19.00 $19.04 $12.58 104,741
2017-09-07 $19.09 $19.20 $19.07 $19.13 $12.64 69,623
2017-09-06 $19.24 $19.26 $19.08 $19.18 $12.67 119,868
2017-09-05 $19.19 $19.24 $19.13 $19.24 $12.71 170,681
2017-09-01 $19.15 $19.21 $19.12 $19.19 $12.68 91,940
2017-08-31 $19.15 $19.19 $19.10 $19.14 $12.65 83,661
2017-08-30 $19.07 $19.16 $18.92 $19.15 $12.65 110,165
2017-08-29 $19.20 $19.20 $19.01 $19.03 $12.57 58,869
2017-08-28 $19.16 $19.24 $19.12 $19.18 $12.67 63,590
2017-08-25 $19.11 $19.20 $19.07 $19.19 $12.68 53,433
2017-08-24 $19.13 $19.18 $19.03 $19.14 $12.65 73,580
2017-08-23 $19.14 $19.14 $19.05 $19.05 $12.59 71,615
2017-08-22 $19.05 $19.24 $19.03 $19.10 $12.62 77,317
2017-08-21 $19.12 $19.12 $19.07 $19.10 $12.62 59,164
2017-08-18 $19.20 $19.25 $19.03 $19.07 $12.60 252,587
2017-08-17 $19.15 $19.30 $19.11 $19.18 $12.67 74,872
2017-08-16 $19.10 $19.21 $19.06 $19.21 $12.69 60,105
2017-08-15 $19.23 $19.30 $19.03 $19.06 $12.59 207,379
2017-08-14 $19.30 $19.30 $19.09 $19.10 $12.62 150,298
2017-08-11 $19.25 $19.28 $19.00 $19.28 $12.74 54,342
2017-08-10 $19.00 $19.20 $18.97 $19.14 $12.65 125,222
2017-08-09 $19.15 $19.22 $18.91 $18.96 $12.53 147,744
2017-08-08 $19.25 $19.30 $19.16 $19.17 $12.67 116,399
2017-08-07 $19.30 $19.30 $19.18 $19.25 $12.72 114,461
2017-08-04 $19.09 $19.30 $19.06 $19.30 $12.75 93,945
2017-08-03 $19.14 $19.25 $19.01 $19.18 $12.67 132,371
2017-08-02 $18.83 $19.24 $18.82 $19.23 $12.70 159,555
2017-08-01 $18.79 $18.94 $18.79 $18.90 $12.49 55,089
2017-07-31 $18.82 $18.95 $18.82 $18.85 $12.45 78,572
2017-07-28 $18.78 $18.89 $18.75 $18.80 $12.42 121,814
2017-07-27 $18.87 $18.94 $18.77 $18.78 $12.41 156,619
2017-07-26 $19.00 $19.00 $18.87 $18.87 $12.47 186,047
2017-07-25 $19.00 $19.05 $18.87 $18.96 $12.53 357,171
2017-07-24 $19.23 $19.23 $18.98 $19.04 $12.58 346,908
2017-07-21 $18.98 $19.23 $18.96 $19.00 $12.55 283,111
2017-07-20 $19.14 $19.21 $19.04 $19.05 $12.59 146,294
2017-07-19 $19.01 $19.12 $18.95 $19.05 $12.59 429,859
2017-07-18 $19.00 $19.23 $18.97 $19.00 $12.55 360,902
2017-07-17 $19.20 $19.24 $19.04 $19.07 $12.60 199,092
2017-07-14 $19.10 $19.26 $19.10 $19.20 $12.69 111,999
2017-07-13 $19.26 $19.26 $19.06 $19.13 $12.64 89,120
2017-07-12 $19.07 $19.15 $19.01 $19.07 $12.60 77,532
2017-07-11 $19.04 $19.10 $18.99 $19.01 $12.56 101,751
2017-07-10 $18.90 $19.12 $18.90 $19.00 $12.55 154,136
2017-07-07 $18.92 $19.04 $18.90 $18.95 $12.52 105,580
2017-07-06 $18.91 $19.00 $18.86 $18.94 $12.51 82,944
2017-07-05 $18.91 $19.21 $18.91 $19.10 $12.62 258,237
2017-07-03 $19.06 $19.06 $18.87 $18.93 $12.51 67,631
2017-06-30 $18.80 $19.00 $18.80 $18.92 $12.50 515,272
2017-06-29 $18.73 $18.97 $18.72 $18.82 $12.43 791,757
2017-06-28 $18.70 $19.09 $18.61 $18.95 $12.52 462,677
2017-06-27 $18.98 $19.07 $18.80 $18.93 $12.51 738,322
2017-06-26 $19.08 $19.16 $19.00 $19.04 $12.58 832,518
2017-06-23 $18.25 $19.03 $18.13 $19.00 $12.55 4,912,454

Granite Point Mortgage Trust Inc (GPMT) News Headlines

Recent Granite Point Mortgage Trust Inc (GPMT) News
Similar Companies to Granite Point Mortgage Trust Inc (GPMT) in the REIT-Mortgage Industry
Stock Name Stock Ticker Industry Sector Employees
Arbor Realty Trust Inc ABR REIT-Mortgage Real Estate 522
Ready Capital Corp RC REIT-Mortgage Real Estate 500
New Residential Investment Corp NRZ REIT-Mortgage Real Estate 348
Starwood Property Trust Inc STWD REIT-Mortgage Real Estate 252
Redwood Trust Inc RWT REIT-Mortgage Real Estate 247
Annaly Capital Management Inc NLY REIT-Mortgage Real Estate 180
Two Harbors Investment Corp TWO REIT-Mortgage Real Estate 109
New York Mortgage Trust Inc NYMT REIT-Mortgage Real Estate 63
Ladder Capital Corp - Class A LADR REIT-Mortgage Real Estate 59
MFA Financial Inc MFA REIT-Mortgage Real Estate 57
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.