Green Brick Partners Inc (GRBK) Exchange: NYSE

  1. Profile
  2. Green Brick Partners Inc (GRBK)

Data as of Aug. 22, 2025

$71.04 ($3.99) 5.95%

Green Brick Partners Inc - Daily Information
Click for more stock information on Green Brick Partners Inc.
Daily Information Data
Date Aug. 22, 2025
Open $67.87
Previous Close $71.04
High $71.75
Low $67.20
Adjusted Open $67.87
Previous Adjusted Close $71.04
Adjusted High $71.75
Adjusted Low $67.20
Invest in Green Brick Partners Inc (GRBK)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Green Brick Partners Inc

Employee Position
David Michael Einhorn Chairman
James R. Brickman Chief Executive Officer & Director
Jed Dolson Chief Operating Officer & Executive Vice President
Richard A. Costello Chief Financial Officer, Secretary & Treasurer
Stewart Parker President-Trophy Signature Homes
Elizabeth Kilcullen Blake Independent Director
Harry Brandler Independent Director
Kathleen Olsen Independent Director
Richard Stern Press Independent Director
John R. Farris Independent Director
Historical Stock Data for Green Brick Partners Inc (GRBK)
Date Open High Low Close Adj.Close Volume
2025-08-22 $67.87 $71.75 $67.20 $71.04 $71.04 335,087
2025-08-21 $66.53 $67.27 $65.93 $67.05 $67.05 179,613
2025-08-20 $68.99 $69.73 $67.17 $67.35 $67.35 223,522
2025-08-19 $69.59 $70.45 $68.94 $69.18 $69.18 198,051
2025-08-18 $69.45 $69.75 $68.56 $68.81 $68.81 172,215
2025-08-15 $71.13 $71.49 $68.80 $69.23 $69.23 279,146
2025-08-14 $69.48 $70.37 $69.02 $70.34 $70.34 297,178
2025-08-13 $67.74 $71.59 $67.54 $70.96 $70.96 356,114
2025-08-12 $65.64 $67.40 $64.72 $67.13 $67.13 266,308
2025-08-11 $65.17 $65.75 $63.46 $64.94 $64.94 248,437
2025-08-08 $64.50 $65.47 $64.45 $65.20 $65.20 195,963
2025-08-07 $66.18 $66.60 $64.29 $64.48 $64.48 223,015
2025-08-06 $65.73 $66.15 $65.23 $65.37 $65.37 216,209
2025-08-05 $65.22 $66.92 $64.85 $65.72 $65.72 384,859
2025-08-04 $64.08 $64.97 $63.67 $64.45 $64.45 313,541
2025-08-01 $62.42 $64.40 $62.03 $63.74 $63.74 483,152
2025-07-31 $62.26 $62.85 $60.77 $61.94 $61.94 512,503
2025-07-30 $65.89 $66.03 $63.57 $63.76 $63.76 322,927
2025-07-29 $67.18 $67.31 $65.27 $65.82 $65.82 314,885
2025-07-28 $66.02 $66.87 $65.38 $66.80 $66.80 245,527
2025-07-25 $66.02 $66.17 $64.80 $66.15 $66.15 191,518
2025-07-24 $66.33 $66.33 $64.89 $65.47 $65.47 231,776
2025-07-23 $67.61 $67.61 $66.14 $66.98 $66.98 207,068
2025-07-22 $64.85 $67.86 $64.37 $67.21 $67.21 364,986
2025-07-21 $64.12 $64.82 $62.95 $63.14 $63.14 188,664
2025-07-18 $64.89 $64.97 $63.09 $63.55 $63.55 194,092
2025-07-17 $64.74 $65.69 $64.56 $64.86 $64.86 191,852
2025-07-16 $63.94 $65.41 $63.38 $64.74 $64.74 207,952
2025-07-15 $67.00 $67.70 $63.66 $63.76 $63.76 222,244
2025-07-14 $66.30 $66.92 $65.38 $66.60 $66.60 197,214
2025-07-11 $65.90 $67.36 $65.59 $66.81 $66.81 253,343
2025-07-10 $66.38 $68.17 $65.88 $67.15 $67.15 255,485
2025-07-09 $63.81 $66.61 $63.30 $66.40 $66.40 271,386
2025-07-08 $63.38 $64.57 $62.93 $63.62 $63.62 262,888
2025-07-07 $64.46 $64.98 $63.05 $63.41 $63.41 222,492
2025-07-03 $65.91 $65.91 $64.56 $64.85 $64.85 119,078
2025-07-02 $65.27 $66.07 $64.65 $65.87 $65.87 286,043
2025-07-01 $62.26 $67.19 $62.26 $65.24 $65.24 378,348
2025-06-30 $63.41 $63.69 $61.95 $62.88 $62.88 365,220
2025-06-27 $63.07 $64.26 $62.76 $63.33 $63.33 351,270
2025-06-26 $62.54 $62.88 $61.60 $62.87 $62.87 146,175
2025-06-25 $63.86 $64.76 $62.00 $62.34 $62.34 208,084
2025-06-24 $64.24 $65.27 $62.99 $64.34 $64.34 259,161
2025-06-23 $60.50 $63.75 $60.16 $63.71 $63.71 207,950
2025-06-20 $59.92 $61.03 $59.84 $60.73 $60.73 383,707
2025-06-18 $59.06 $60.33 $58.80 $59.59 $59.59 175,421
2025-06-17 $60.38 $61.37 $58.71 $59.06 $59.06 224,345
2025-06-16 $59.99 $60.34 $59.03 $60.16 $60.16 210,699
2025-06-13 $60.35 $61.33 $59.02 $59.48 $59.48 303,681
2025-06-12 $60.24 $61.59 $60.11 $61.16 $61.16 195,226
2025-06-11 $62.68 $63.32 $60.66 $60.77 $60.77 309,206
2025-06-10 $60.35 $62.37 $59.92 $62.30 $62.30 286,072
2025-06-09 $59.51 $60.15 $58.65 $59.60 $59.60 182,798
2025-06-06 $60.23 $60.35 $58.72 $58.85 $58.85 205,310
2025-06-05 $59.37 $60.31 $58.91 $59.68 $59.68 217,558
2025-06-04 $58.56 $59.98 $58.56 $59.58 $59.58 197,689
2025-06-03 $57.60 $58.63 $56.88 $58.51 $58.51 309,228
2025-06-02 $58.09 $58.13 $56.85 $57.82 $57.82 249,709
2025-05-30 $58.67 $58.76 $58.07 $58.45 $58.45 227,617
2025-05-29 $58.83 $58.99 $58.04 $58.85 $58.85 230,773
2025-05-28 $60.01 $60.29 $58.21 $58.25 $58.25 304,079
2025-05-27 $59.73 $60.46 $58.88 $60.41 $60.41 273,259
2025-05-23 $58.34 $59.54 $58.34 $59.09 $59.09 208,787
2025-05-22 $59.00 $59.39 $58.38 $58.95 $58.95 225,831
2025-05-21 $60.93 $61.40 $59.05 $59.40 $59.40 240,322
2025-05-20 $61.99 $62.70 $60.85 $61.25 $61.25 321,769
2025-05-19 $61.79 $62.60 $61.39 $62.27 $62.27 183,826
2025-05-16 $61.77 $63.09 $61.75 $63.05 $63.05 235,561
2025-05-15 $61.12 $62.09 $60.51 $61.78 $61.78 275,754
2025-05-14 $62.95 $63.46 $61.01 $61.22 $61.22 411,816
2025-05-13 $63.10 $63.91 $62.63 $63.04 $63.04 245,748
2025-05-12 $62.97 $63.80 $61.43 $62.53 $62.53 317,170
2025-05-09 $60.70 $61.09 $59.68 $60.05 $60.05 181,146
2025-05-08 $60.00 $61.26 $59.62 $60.63 $60.63 206,423
2025-05-07 $59.51 $60.17 $59.01 $59.43 $59.43 285,335
2025-05-06 $59.48 $60.30 $58.58 $58.87 $58.87 288,558
2025-05-05 $59.99 $60.19 $58.99 $59.54 $59.54 283,155
2025-05-02 $59.10 $60.80 $59.10 $60.21 $60.21 377,093
2025-05-01 $57.74 $59.66 $56.64 $58.32 $58.32 458,491
2025-04-30 $57.91 $59.02 $56.85 $58.99 $58.99 307,755
2025-04-29 $57.63 $58.42 $56.59 $58.22 $58.22 323,901
2025-04-28 $57.45 $58.13 $56.82 $57.99 $57.99 295,684
2025-04-25 $57.41 $57.56 $56.68 $57.54 $57.54 180,883
2025-04-24 $57.60 $58.15 $56.51 $57.97 $57.97 251,250
2025-04-23 $59.13 $59.88 $57.35 $57.40 $57.40 242,719
2025-04-22 $55.64 $57.27 $55.32 $57.17 $57.17 340,491
2025-04-21 $55.22 $55.35 $53.84 $54.56 $54.56 226,563
2025-04-17 $54.88 $56.92 $54.88 $55.74 $55.74 294,572
2025-04-16 $56.56 $57.37 $54.21 $54.93 $54.93 247,388
2025-04-15 $56.53 $57.76 $56.41 $56.66 $56.66 262,254
2025-04-14 $56.73 $57.22 $55.40 $56.82 $56.82 318,175
2025-04-11 $55.09 $55.80 $53.18 $55.78 $55.78 353,503
2025-04-10 $54.90 $56.67 $53.36 $55.04 $55.04 361,235
2025-04-09 $52.51 $57.46 $50.57 $56.38 $56.38 639,112
2025-04-08 $57.45 $57.74 $52.82 $53.49 $53.49 409,433
2025-04-07 $55.44 $58.75 $55.02 $55.75 $55.75 576,895
2025-04-04 $54.27 $58.78 $53.40 $57.83 $57.83 553,893
2025-04-03 $57.22 $57.25 $55.27 $55.89 $55.89 384,701
2025-04-02 $58.05 $59.74 $58.05 $59.66 $59.66 172,992
2025-04-01 $58.42 $59.36 $57.81 $58.73 $58.73 188,776
2025-03-31 $57.49 $58.82 $56.80 $58.31 $58.31 265,068
2025-03-28 $59.52 $59.52 $57.39 $57.73 $57.73 205,432
2025-03-27 $59.53 $60.50 $59.01 $59.50 $59.50 176,107
2025-03-26 $59.63 $60.48 $59.13 $59.53 $59.53 178,004
2025-03-25 $58.75 $60.20 $57.80 $59.43 $59.43 299,138
2025-03-24 $58.16 $59.88 $58.16 $59.53 $59.53 225,575
2025-03-21 $57.06 $58.02 $56.39 $57.49 $57.49 848,863
2025-03-20 $58.36 $60.05 $58.36 $58.63 $58.63 303,132
2025-03-19 $57.90 $59.73 $57.90 $59.29 $59.29 216,892
2025-03-18 $57.95 $58.26 $57.47 $57.97 $57.97 224,080
2025-03-17 $57.78 $58.38 $57.41 $58.05 $58.05 266,835
2025-03-14 $58.05 $58.50 $57.01 $58.02 $58.02 261,370
2025-03-13 $59.54 $59.94 $57.14 $57.30 $57.30 251,864
2025-03-12 $60.67 $60.67 $59.14 $59.41 $59.41 316,211
2025-03-11 $61.35 $61.65 $59.95 $60.44 $60.44 321,196
2025-03-10 $61.71 $63.70 $61.22 $61.22 $61.22 395,737
2025-03-07 $62.15 $62.49 $60.82 $61.90 $61.90 364,448
2025-03-06 $60.51 $62.72 $60.25 $62.15 $62.15 363,427
2025-03-05 $59.28 $60.54 $59.17 $60.51 $60.51 308,477
2025-03-04 $58.05 $60.23 $57.80 $59.23 $59.23 539,846
2025-03-03 $60.01 $60.45 $58.49 $58.61 $58.61 471,398
2025-02-28 $60.95 $61.22 $58.45 $59.73 $59.73 743,337
2025-02-27 $63.72 $65.13 $61.09 $61.20 $61.20 914,122
2025-02-26 $59.50 $59.97 $57.72 $57.84 $57.84 465,368
2025-02-25 $57.21 $60.10 $56.91 $59.85 $59.85 416,694
2025-02-24 $57.95 $57.95 $56.52 $56.61 $56.61 344,340
2025-02-21 $60.64 $60.64 $57.46 $57.76 $57.76 327,967
2025-02-20 $58.98 $60.05 $58.68 $59.42 $59.42 241,935
2025-02-19 $58.58 $59.81 $58.19 $59.10 $59.10 248,123
2025-02-18 $60.50 $60.50 $59.12 $60.10 $60.10 237,302
2025-02-14 $60.96 $61.82 $60.28 $60.78 $60.78 175,441
2025-02-13 $60.12 $60.51 $59.55 $60.35 $60.35 160,679
2025-02-12 $58.34 $59.38 $57.45 $59.27 $59.27 258,606
2025-02-11 $59.00 $59.97 $59.00 $59.90 $59.90 170,356
2025-02-10 $58.47 $59.08 $58.29 $59.05 $59.05 235,605
2025-02-07 $59.75 $59.95 $57.44 $57.94 $57.94 327,214
2025-02-06 $59.63 $60.45 $59.27 $59.88 $59.88 330,559
2025-02-05 $60.10 $60.16 $59.15 $59.66 $59.66 238,026
2025-02-04 $58.08 $59.50 $58.01 $59.19 $59.19 260,785
2025-02-03 $59.01 $59.32 $57.76 $58.41 $58.41 311,593
2025-01-31 $61.83 $62.51 $60.23 $60.47 $60.47 338,731
2025-01-30 $61.05 $62.93 $60.70 $62.33 $62.33 255,386
2025-01-29 $61.34 $61.89 $59.81 $60.38 $60.38 233,235
2025-01-28 $62.42 $62.42 $61.48 $61.54 $61.54 225,987
2025-01-27 $60.94 $63.78 $60.94 $62.74 $62.74 300,215
2025-01-24 $61.36 $61.36 $60.25 $60.77 $60.77 231,227
2025-01-23 $61.25 $61.73 $60.13 $61.38 $61.38 278,562
2025-01-22 $60.03 $61.63 $59.80 $61.42 $61.42 439,188
2025-01-21 $60.95 $61.10 $59.66 $60.03 $60.03 430,348
2025-01-17 $61.00 $61.49 $59.18 $59.84 $59.84 368,655
2025-01-16 $59.54 $60.10 $58.83 $59.91 $59.91 204,333
2025-01-15 $60.89 $61.19 $59.10 $59.69 $59.69 219,126
2025-01-14 $57.50 $58.23 $56.63 $58.21 $58.21 226,134
2025-01-13 $54.23 $56.02 $54.19 $55.99 $55.99 273,692
2025-01-10 $54.42 $55.40 $54.28 $54.49 $54.49 324,650
2025-01-08 $54.13 $55.69 $53.87 $55.47 $55.47 284,676
2025-01-07 $55.40 $56.14 $54.29 $54.56 $54.56 327,401
2025-01-06 $56.14 $57.18 $55.65 $55.70 $55.70 257,352
2025-01-03 $56.05 $56.14 $55.21 $55.90 $55.90 244,373
2025-01-02 $57.25 $57.64 $55.00 $55.39 $55.39 257,219
2024-12-31 $56.45 $56.82 $56.01 $56.49 $56.49 450,002
2024-12-30 $56.44 $56.60 $55.36 $56.10 $56.10 282,148
2024-12-27 $57.04 $57.69 $56.24 $56.44 $56.44 315,576
2024-12-26 $57.01 $57.97 $56.80 $57.67 $57.67 247,122
2024-12-24 $57.08 $57.69 $56.81 $57.69 $57.69 135,486
2024-12-23 $57.29 $57.63 $56.75 $57.47 $57.47 349,393
2024-12-20 $56.21 $58.39 $56.21 $57.63 $57.63 697,151
2024-12-19 $57.44 $58.23 $56.34 $56.69 $56.69 488,459
2024-12-18 $62.68 $63.01 $58.26 $58.64 $58.64 606,035
2024-12-17 $63.67 $64.58 $62.55 $62.77 $62.77 241,048
2024-12-16 $64.17 $65.10 $63.83 $64.14 $64.14 192,908
2024-12-13 $66.06 $66.06 $63.39 $64.22 $64.22 289,997
2024-12-12 $66.23 $66.50 $65.54 $65.69 $65.69 265,266
2024-12-11 $68.00 $68.21 $66.57 $66.80 $66.80 207,146
2024-12-10 $67.39 $68.39 $66.25 $66.98 $66.98 284,154
2024-12-09 $68.92 $68.92 $67.66 $68.63 $68.63 215,944
2024-12-06 $68.92 $69.30 $66.92 $67.79 $67.79 200,620
2024-12-05 $69.75 $70.05 $67.83 $67.96 $67.96 216,185
2024-12-04 $71.15 $71.45 $69.37 $69.81 $69.81 266,262
2024-12-03 $72.32 $72.32 $70.46 $71.62 $71.62 430,504
2024-12-02 $71.04 $72.42 $70.42 $71.47 $71.47 273,503
2024-11-29 $72.46 $72.66 $71.37 $71.46 $71.46 144,889
2024-11-27 $73.31 $74.00 $70.96 $71.33 $71.33 341,820
2024-11-26 $73.79 $73.98 $71.67 $72.22 $72.22 268,445
2024-11-25 $72.24 $75.55 $72.24 $74.75 $74.75 358,569
2024-11-22 $69.47 $70.83 $68.88 $70.67 $70.67 336,785
2024-11-21 $69.14 $70.03 $68.59 $68.66 $68.66 231,057
2024-11-20 $68.58 $69.33 $68.30 $68.68 $68.68 277,842
2024-11-19 $67.94 $69.18 $67.21 $68.90 $68.90 222,705
2024-11-18 $69.47 $69.86 $68.10 $68.20 $68.20 346,187
2024-11-15 $69.82 $70.04 $69.00 $69.45 $69.45 232,638
2024-11-14 $70.46 $71.23 $69.66 $69.95 $69.95 313,656
2024-11-13 $70.49 $71.12 $69.73 $69.86 $69.86 394,912
2024-11-12 $71.52 $71.68 $69.08 $69.16 $69.16 378,379
2024-11-11 $73.55 $73.92 $72.23 $72.27 $72.27 258,798
2024-11-08 $71.44 $73.28 $71.28 $72.91 $72.91 308,001
2024-11-07 $71.89 $73.14 $70.84 $71.18 $71.18 424,417
2024-11-06 $73.20 $73.20 $69.61 $71.73 $71.73 498,254
2024-11-05 $70.11 $72.40 $69.77 $72.39 $72.39 313,200
2024-11-04 $68.25 $71.39 $68.25 $70.09 $70.09 496,014
2024-11-01 $69.74 $70.59 $66.67 $68.51 $68.51 710,863
2024-10-31 $70.00 $72.35 $67.21 $69.01 $69.01 979,795
2024-10-30 $75.00 $77.32 $74.85 $76.15 $76.15 367,038
2024-10-29 $72.03 $75.93 $71.00 $75.48 $75.48 462,496
2024-10-28 $76.05 $77.13 $76.05 $76.61 $76.61 267,733
2024-10-25 $76.28 $76.71 $74.93 $74.96 $74.96 340,089
2024-10-24 $76.63 $77.65 $75.62 $75.77 $75.77 350,316
2024-10-23 $75.61 $76.85 $75.20 $76.15 $76.15 253,193
2024-10-22 $78.75 $78.88 $76.07 $76.09 $76.09 359,721
2024-10-21 $83.56 $83.56 $79.37 $79.56 $79.56 391,791
2024-10-18 $82.59 $84.19 $81.90 $83.57 $83.57 302,602
2024-10-17 $83.85 $84.22 $81.86 $82.02 $82.02 354,135
2024-10-16 $82.74 $84.66 $82.42 $83.77 $83.77 357,647
2024-10-15 $82.00 $83.16 $81.50 $81.58 $81.58 290,065
2024-10-14 $79.76 $81.72 $79.72 $81.50 $81.50 303,862
2024-10-11 $77.01 $79.45 $77.01 $79.39 $79.39 438,596
2024-10-10 $76.73 $77.48 $76.00 $76.92 $76.92 242,033
2024-10-09 $78.87 $79.15 $77.87 $77.94 $77.94 235,334
2024-10-08 $78.68 $79.89 $77.99 $78.87 $78.87 206,275
2024-10-07 $78.53 $78.87 $77.29 $78.48 $78.48 231,711
2024-10-04 $81.96 $82.68 $78.65 $79.36 $79.36 280,817
2024-10-03 $81.19 $82.29 $80.38 $81.20 $81.20 195,723
2024-10-02 $82.23 $82.82 $80.78 $81.57 $81.57 191,425
2024-10-01 $83.68 $84.04 $81.81 $82.86 $82.86 253,965
2024-09-30 $82.46 $83.62 $82.01 $83.52 $83.52 252,585
2024-09-27 $81.86 $84.21 $81.14 $83.01 $83.01 351,502
2024-09-26 $81.83 $82.35 $80.29 $80.54 $80.54 279,655
2024-09-25 $81.60 $82.16 $80.61 $80.71 $80.71 430,615
2024-09-24 $81.75 $82.15 $80.46 $81.85 $81.85 371,244
2024-09-23 $81.03 $82.19 $80.40 $81.84 $81.84 306,134
2024-09-20 $81.38 $82.11 $80.10 $80.11 $80.11 1,613,556
2024-09-19 $83.12 $83.41 $81.46 $83.11 $83.11 440,923
2024-09-18 $81.00 $83.33 $79.67 $80.64 $80.64 381,242
2024-09-17 $80.64 $81.66 $79.64 $80.56 $80.56 366,187
2024-09-16 $79.51 $80.00 $78.00 $79.68 $79.68 357,953
2024-09-13 $77.11 $79.67 $77.08 $78.78 $78.78 407,965
2024-09-12 $73.49 $76.37 $73.49 $75.62 $75.62 286,160
2024-09-11 $72.42 $73.87 $71.25 $73.53 $73.53 370,112
2024-09-10 $74.19 $75.42 $72.25 $73.16 $73.16 399,893
2024-09-09 $74.04 $75.10 $73.30 $73.76 $73.76 390,121
2024-09-06 $75.90 $77.51 $74.10 $74.12 $74.12 439,025
2024-09-05 $75.48 $76.24 $74.79 $75.29 $75.29 266,333
2024-09-04 $75.54 $76.20 $73.82 $75.37 $75.37 420,535
2024-09-03 $78.70 $79.41 $75.92 $76.00 $76.00 326,955
2024-08-30 $78.87 $78.88 $77.24 $78.78 $78.78 256,730
2024-08-29 $77.99 $78.44 $76.62 $77.80 $77.80 275,925
2024-08-28 $78.35 $78.88 $77.17 $77.35 $77.35 301,419
2024-08-27 $77.94 $79.17 $77.33 $78.53 $78.53 230,778
2024-08-26 $80.83 $81.06 $79.20 $79.25 $79.25 324,836
2024-08-23 $76.03 $80.33 $75.87 $79.76 $79.76 451,414
2024-08-22 $74.96 $75.72 $74.68 $75.27 $75.27 204,933
2024-08-21 $73.58 $75.09 $73.39 $74.96 $74.96 256,893
2024-08-20 $73.28 $74.00 $72.34 $72.92 $72.92 232,000
2024-08-19 $71.42 $73.16 $71.16 $73.05 $73.05 331,054
2024-08-16 $70.93 $72.36 $70.56 $70.80 $70.80 284,495
2024-08-15 $70.41 $71.42 $69.14 $71.03 $71.03 446,090
2024-08-14 $70.50 $70.60 $68.85 $69.52 $69.52 452,567
2024-08-13 $68.77 $70.09 $68.26 $69.64 $69.64 185,773
2024-08-12 $68.72 $68.74 $67.28 $68.02 $68.02 185,966
2024-08-09 $68.25 $68.86 $67.57 $68.74 $68.74 382,924
2024-08-08 $68.05 $68.89 $67.19 $68.00 $68.00 272,430
2024-08-07 $70.94 $70.94 $66.75 $67.09 $67.09 306,878
2024-08-06 $68.89 $71.30 $67.71 $70.01 $70.01 357,148
2024-08-05 $65.66 $69.85 $65.12 $69.19 $69.19 553,638
2024-08-02 $70.69 $72.38 $69.59 $71.79 $71.79 640,100
2024-08-01 $78.05 $78.39 $72.41 $72.88 $72.88 848,012
2024-07-31 $75.26 $76.12 $72.81 $73.15 $73.15 787,550
2024-07-30 $73.68 $75.32 $72.96 $74.75 $74.75 471,780
2024-07-29 $74.98 $75.42 $72.84 $73.34 $73.34 457,833
2024-07-26 $75.02 $77.22 $73.78 $74.81 $74.81 800,356
2024-07-25 $71.30 $74.62 $70.46 $72.90 $72.90 321,773
2024-07-24 $73.10 $74.36 $71.04 $71.09 $71.09 472,126
2024-07-23 $71.07 $74.42 $70.90 $73.71 $73.71 418,386
2024-07-22 $71.84 $72.15 $69.58 $71.79 $71.79 373,587
2024-07-19 $69.93 $71.66 $69.71 $71.35 $71.35 305,588
2024-07-18 $69.87 $73.41 $69.39 $70.21 $70.21 421,607
2024-07-17 $69.49 $70.80 $68.92 $69.04 $69.04 587,223
2024-07-16 $66.94 $70.27 $66.94 $70.08 $70.08 554,687
2024-07-15 $64.73 $66.78 $64.37 $66.02 $66.02 472,145
2024-07-12 $63.28 $64.86 $63.20 $64.22 $64.22 659,613
2024-07-11 $58.22 $62.30 $58.22 $62.14 $62.14 676,314
2024-07-10 $55.55 $56.57 $55.55 $56.40 $56.40 318,990
2024-07-09 $54.47 $55.86 $54.38 $55.07 $55.07 261,370
2024-07-08 $54.05 $54.92 $53.69 $54.83 $54.83 367,786
2024-07-05 $54.94 $55.16 $53.40 $53.52 $53.52 298,382
2024-07-03 $54.51 $55.81 $54.51 $55.18 $55.18 143,681
2024-07-02 $55.25 $55.77 $54.48 $54.68 $54.68 510,294
2024-07-01 $57.37 $57.59 $55.56 $55.75 $55.75 372,434
2024-06-28 $57.49 $57.78 $56.67 $57.24 $57.24 1,298,242
2024-06-27 $56.86 $57.15 $56.42 $57.02 $57.02 336,984
2024-06-26 $56.00 $56.84 $55.71 $56.63 $56.63 364,982
2024-06-25 $57.63 $57.73 $55.91 $56.29 $56.29 442,429
2024-06-24 $57.22 $58.22 $57.04 $57.87 $57.87 483,247
2024-06-21 $57.00 $57.95 $55.97 $57.04 $57.04 3,766,281
2024-06-20 $57.84 $58.25 $56.61 $56.93 $56.93 516,922
2024-06-18 $58.31 $58.56 $57.43 $57.84 $57.84 471,108
2024-06-17 $57.33 $58.39 $57.28 $58.32 $58.32 451,177
2024-06-14 $56.41 $57.35 $56.03 $57.15 $57.15 395,019
2024-06-13 $56.55 $57.56 $55.57 $57.24 $57.24 580,568
2024-06-12 $55.90 $58.41 $55.71 $56.72 $56.72 579,522
2024-06-11 $53.91 $54.39 $53.10 $53.81 $53.81 545,656
2024-06-10 $53.16 $54.08 $53.00 $54.07 $54.07 407,157
2024-06-07 $54.27 $54.76 $53.52 $53.68 $53.68 436,642
2024-06-06 $55.24 $55.57 $54.79 $55.07 $55.07 333,016
2024-06-05 $54.74 $55.55 $53.84 $55.39 $55.39 326,856
2024-06-04 $54.93 $55.19 $53.31 $54.29 $54.29 666,469
2024-06-03 $55.10 $56.18 $54.72 $55.08 $55.08 486,505
2024-05-31 $54.02 $55.11 $54.02 $54.60 $54.60 463,018
2024-05-30 $53.83 $54.49 $53.51 $53.92 $53.92 317,726
2024-05-29 $54.20 $54.30 $52.98 $53.38 $53.38 374,501
2024-05-28 $55.28 $55.64 $54.07 $54.75 $54.75 308,588
2024-05-24 $54.76 $55.29 $54.30 $55.04 $55.04 208,949
2024-05-23 $54.71 $54.84 $53.87 $54.22 $54.22 355,414
2024-05-22 $56.24 $56.24 $54.57 $54.67 $54.67 466,823
2024-05-21 $57.40 $57.40 $56.12 $56.47 $56.47 341,427
2024-05-20 $57.45 $58.07 $57.15 $57.54 $57.54 312,715
2024-05-17 $57.95 $57.95 $56.96 $57.43 $57.43 382,972
2024-05-16 $57.80 $58.08 $56.85 $57.47 $57.47 457,090
2024-05-15 $56.71 $58.42 $56.39 $58.09 $58.09 431,645
2024-05-14 $56.02 $56.02 $55.42 $55.71 $55.71 264,045
2024-05-13 $56.63 $56.69 $55.24 $55.37 $55.37 373,851
2024-05-10 $55.87 $56.50 $55.63 $55.99 $55.99 291,207
2024-05-09 $55.69 $56.11 $55.35 $55.85 $55.85 324,636
2024-05-08 $55.58 $56.11 $55.14 $55.71 $55.71 476,500
2024-05-07 $56.40 $56.85 $56.14 $56.17 $56.17 326,635
2024-05-06 $57.31 $57.65 $55.92 $56.40 $56.40 456,254
2024-05-03 $57.07 $59.39 $56.34 $56.64 $56.64 530,272
2024-05-02 $56.24 $56.41 $53.01 $55.03 $55.03 513,221
2024-05-01 $54.11 $56.68 $53.53 $55.05 $55.05 425,977
2024-04-30 $55.68 $56.04 $54.09 $54.13 $54.13 397,017
2024-04-29 $56.02 $56.44 $55.46 $56.26 $56.26 346,723
2024-04-26 $54.84 $55.94 $54.72 $55.59 $55.59 284,929
2024-04-25 $53.49 $54.60 $52.38 $54.46 $54.46 320,923
2024-04-24 $54.74 $55.29 $53.91 $54.31 $54.31 184,895
2024-04-23 $52.73 $55.06 $52.44 $54.65 $54.65 398,366
2024-04-22 $52.49 $53.08 $51.84 $52.44 $52.44 251,451
2024-04-19 $51.96 $53.00 $51.76 $52.34 $52.34 263,822
2024-04-18 $53.11 $53.76 $51.95 $51.97 $51.97 362,859
2024-04-17 $53.98 $53.98 $51.83 $52.13 $52.13 464,812
2024-04-16 $54.23 $54.23 $53.12 $53.28 $53.28 293,644
2024-04-15 $55.91 $56.24 $54.72 $54.83 $54.83 272,718
2024-04-12 $55.80 $56.14 $55.33 $55.71 $55.71 239,760
2024-04-11 $56.00 $56.56 $55.64 $56.10 $56.10 278,234
2024-04-10 $56.10 $56.55 $55.00 $56.09 $56.09 521,192
2024-04-09 $58.63 $58.63 $57.21 $58.44 $58.44 270,049
2024-04-08 $58.53 $58.62 $57.80 $58.14 $58.14 191,063
2024-04-05 $58.33 $59.17 $58.19 $58.21 $58.21 248,852
2024-04-04 $59.86 $59.98 $57.76 $58.23 $58.23 298,716
2024-04-03 $58.16 $59.33 $58.16 $59.05 $59.05 237,854
2024-04-02 $59.38 $59.38 $57.64 $58.68 $58.68 386,191
2024-04-01 $60.41 $60.79 $59.52 $60.31 $60.31 314,235
2024-03-28 $59.88 $61.62 $59.86 $60.23 $60.23 440,276
2024-03-27 $59.29 $59.84 $58.80 $59.77 $59.77 253,904
2024-03-26 $59.33 $59.80 $58.43 $58.59 $58.59 232,456
2024-03-25 $59.22 $59.66 $58.80 $59.00 $59.00 204,501
2024-03-22 $59.21 $59.44 $58.62 $58.99 $58.99 222,911
2024-03-21 $58.69 $59.19 $58.34 $58.72 $58.72 364,212
2024-03-20 $56.55 $58.20 $56.10 $57.99 $57.99 383,083
2024-03-19 $54.88 $57.05 $54.71 $56.55 $56.55 385,016
2024-03-18 $54.64 $55.41 $53.75 $54.91 $54.91 336,346
2024-03-15 $53.60 $55.28 $53.60 $54.61 $54.61 1,376,684
2024-03-14 $54.50 $55.36 $52.96 $53.97 $53.97 473,406
2024-03-13 $54.21 $55.67 $54.13 $54.96 $54.96 347,023
2024-03-12 $52.22 $53.51 $51.66 $53.50 $53.50 211,147
2024-03-11 $52.40 $52.51 $51.50 $52.36 $52.36 365,349
2024-03-08 $53.09 $53.74 $51.98 $52.56 $52.56 318,459
2024-03-07 $52.60 $54.68 $52.48 $52.66 $52.66 455,794
2024-03-06 $51.87 $52.15 $51.12 $52.05 $52.05 490,148
2024-03-05 $51.66 $53.09 $51.48 $51.73 $51.73 580,523
2024-03-04 $54.77 $55.18 $51.05 $51.85 $51.85 1,122,512
2024-03-01 $52.36 $54.70 $50.67 $54.61 $54.61 1,296,280
2024-02-29 $57.90 $59.36 $57.74 $58.50 $58.50 642,295
2024-02-28 $56.91 $57.94 $56.51 $57.07 $57.07 275,541
2024-02-27 $57.92 $58.29 $56.95 $57.27 $57.27 409,609
2024-02-26 $57.16 $58.34 $56.93 $57.35 $57.35 298,933
2024-02-23 $56.01 $57.56 $56.01 $57.18 $57.18 264,746
2024-02-22 $55.61 $56.32 $55.51 $55.87 $55.87 184,864
2024-02-21 $54.63 $55.87 $54.63 $55.55 $55.55 307,105
2024-02-20 $53.67 $54.41 $53.33 $54.38 $54.38 146,097
2024-02-16 $54.27 $54.89 $54.09 $54.46 $54.46 211,578
2024-02-15 $54.66 $55.48 $54.01 $55.24 $55.24 283,590
2024-02-14 $54.06 $54.40 $53.19 $54.20 $54.20 238,069
2024-02-13 $52.22 $53.20 $51.76 $53.03 $53.03 300,009
2024-02-12 $53.63 $55.97 $53.63 $55.09 $55.09 283,225
2024-02-09 $52.81 $53.77 $52.07 $53.39 $53.39 212,577
2024-02-08 $51.93 $52.88 $51.67 $52.78 $52.78 144,543
2024-02-07 $52.45 $52.45 $51.45 $51.67 $51.67 233,144
2024-02-06 $52.45 $52.70 $50.75 $52.00 $52.00 233,381
2024-02-05 $52.27 $52.67 $51.03 $52.29 $52.29 254,786
2024-02-02 $52.59 $53.56 $52.02 $52.88 $52.88 224,379
2024-02-01 $52.85 $53.63 $51.95 $53.50 $53.50 285,673
2024-01-31 $52.48 $53.71 $51.93 $52.17 $52.17 320,805
2024-01-30 $51.57 $53.06 $51.57 $52.70 $52.70 370,640
2024-01-29 $51.00 $51.72 $50.80 $51.63 $51.63 283,156
2024-01-26 $51.17 $51.50 $50.47 $50.88 $50.88 166,743
2024-01-25 $49.89 $51.03 $49.76 $51.00 $51.00 235,037
2024-01-24 $50.67 $50.90 $48.66 $48.87 $48.87 290,227
2024-01-23 $52.35 $52.54 $49.57 $50.01 $50.01 320,509
2024-01-22 $51.56 $53.33 $51.35 $52.85 $52.85 322,414
2024-01-19 $50.86 $51.13 $49.99 $50.89 $50.89 137,223
2024-01-18 $50.25 $50.82 $50.00 $50.69 $50.69 248,654
2024-01-17 $48.73 $49.61 $48.38 $49.58 $49.58 198,074
2024-01-16 $49.50 $49.64 $48.98 $49.49 $49.49 188,529
2024-01-12 $51.45 $51.45 $49.66 $50.15 $50.15 192,485
2024-01-11 $50.78 $51.22 $49.92 $50.88 $50.88 191,199
2024-01-10 $50.68 $51.88 $50.68 $51.22 $51.22 208,580
2024-01-09 $50.78 $50.94 $50.17 $50.60 $50.60 278,655
2024-01-08 $50.37 $51.28 $50.00 $51.27 $51.27 343,826
2024-01-05 $49.77 $50.65 $49.34 $49.93 $49.93 321,092
2024-01-04 $50.12 $51.12 $50.03 $50.41 $50.41 175,323
2024-01-03 $50.99 $51.20 $50.18 $50.38 $50.38 205,745
2024-01-02 $51.16 $52.00 $50.17 $51.84 $51.84 260,503
2023-12-29 $52.13 $52.58 $51.68 $51.94 $51.94 199,070
2023-12-28 $52.69 $53.13 $52.25 $52.40 $52.40 144,633
2023-12-27 $53.36 $53.63 $52.69 $53.01 $53.01 172,675
2023-12-26 $52.88 $53.70 $52.50 $53.06 $53.06 157,347
2023-12-22 $52.59 $53.24 $52.08 $52.57 $52.57 252,951
2023-12-21 $52.63 $52.63 $51.69 $52.09 $52.09 251,358
2023-12-20 $52.46 $53.41 $51.69 $51.73 $51.73 296,504
2023-12-19 $52.11 $53.50 $51.72 $52.90 $52.90 391,371
2023-12-18 $52.41 $52.46 $51.10 $51.56 $51.56 293,802
2023-12-15 $53.72 $54.05 $52.08 $52.68 $52.68 926,422
2023-12-14 $51.86 $53.95 $51.86 $53.91 $53.91 456,783
2023-12-13 $49.81 $51.16 $48.30 $50.84 $50.84 416,041
2023-12-12 $49.99 $50.14 $49.38 $49.51 $49.51 196,024
2023-12-11 $50.68 $50.68 $49.74 $49.92 $49.92 205,398
2023-12-08 $50.35 $51.42 $50.34 $50.95 $50.95 231,605
2023-12-07 $49.80 $50.62 $49.44 $50.62 $50.62 316,979
2023-12-06 $49.99 $51.13 $49.48 $49.57 $49.57 303,978
2023-12-05 $49.20 $49.90 $48.94 $49.72 $49.72 308,058
2023-12-04 $48.29 $49.78 $48.14 $49.50 $49.50 405,467
2023-12-01 $47.53 $48.53 $47.49 $48.53 $48.53 309,457
2023-11-30 $47.58 $47.89 $46.83 $47.45 $47.45 302,829
2023-11-29 $47.73 $48.55 $47.70 $47.75 $47.75 295,007
2023-11-28 $47.25 $48.20 $46.61 $47.09 $47.09 543,948
2023-11-27 $47.44 $47.90 $47.10 $47.44 $47.44 245,288
2023-11-24 $47.48 $47.89 $47.26 $47.81 $47.81 145,315
2023-11-22 $47.56 $48.42 $47.12 $47.74 $47.74 314,806
2023-11-21 $47.45 $47.70 $47.08 $47.36 $47.36 229,590
2023-11-20 $47.30 $47.72 $46.74 $47.56 $47.56 225,985
2023-11-17 $47.01 $47.75 $46.81 $47.39 $47.39 321,641
2023-11-16 $47.57 $47.75 $46.67 $46.86 $46.86 351,694
2023-11-15 $47.00 $47.99 $46.57 $47.28 $47.28 466,243
2023-11-14 $47.11 $48.34 $46.75 $47.29 $47.29 466,229
2023-11-13 $44.18 $45.00 $43.72 $44.70 $44.70 297,984
2023-11-10 $43.82 $44.97 $43.46 $44.65 $44.65 316,594
2023-11-09 $44.00 $44.57 $43.45 $43.72 $43.72 365,943
2023-11-08 $43.93 $44.20 $43.63 $43.91 $43.91 306,418
2023-11-07 $43.06 $44.32 $43.06 $44.07 $44.07 358,426
2023-11-06 $44.28 $44.45 $43.00 $43.37 $43.37 357,896
2023-11-03 $44.40 $45.69 $44.10 $44.89 $44.89 498,564
2023-11-02 $42.10 $44.01 $42.10 $42.70 $42.70 552,748
2023-11-01 $38.50 $41.61 $37.31 $41.48 $41.48 799,655
2023-10-31 $37.33 $38.95 $37.33 $38.70 $38.70 476,860
2023-10-30 $38.77 $39.13 $37.80 $38.26 $38.26 286,817
2023-10-27 $38.84 $39.07 $37.97 $38.36 $38.36 245,795
2023-10-26 $39.06 $39.68 $38.36 $38.56 $38.56 335,992
2023-10-25 $39.21 $39.47 $38.45 $38.79 $38.79 250,210
2023-10-24 $38.95 $39.71 $38.54 $39.40 $39.40 320,564
2023-10-23 $38.05 $39.39 $37.94 $38.85 $38.85 356,131
2023-10-20 $38.69 $38.91 $37.89 $38.19 $38.19 392,519
2023-10-19 $39.85 $39.87 $38.38 $38.48 $38.48 390,370
2023-10-18 $40.18 $40.51 $39.48 $39.59 $39.59 350,560
2023-10-17 $39.90 $40.94 $39.71 $40.73 $40.73 327,164
2023-10-16 $40.80 $40.99 $39.37 $39.93 $39.93 368,411
2023-10-13 $40.67 $41.03 $39.57 $40.22 $40.22 512,341
2023-10-12 $41.80 $41.80 $39.47 $39.90 $39.90 504,996
2023-10-11 $41.57 $42.45 $40.74 $41.73 $41.73 280,164
2023-10-10 $41.50 $42.62 $41.22 $41.27 $41.27 319,759
2023-10-09 $40.42 $41.38 $39.85 $41.18 $41.18 336,347
2023-10-06 $39.82 $41.07 $39.29 $40.65 $40.65 299,982
2023-10-05 $40.81 $41.12 $40.10 $40.38 $40.38 410,839
2023-10-04 $40.38 $41.04 $39.86 $40.92 $40.92 502,356
2023-10-03 $40.65 $40.88 $39.69 $40.26 $40.26 329,372
2023-10-02 $41.24 $42.08 $40.40 $40.95 $40.95 391,331
2023-09-29 $42.93 $43.07 $41.02 $41.51 $41.51 398,777
2023-09-28 $41.69 $43.00 $41.67 $42.44 $42.44 213,872
2023-09-27 $42.20 $42.57 $41.26 $41.67 $41.67 201,374
2023-09-26 $41.75 $42.40 $41.21 $41.57 $41.57 305,226
2023-09-25 $41.28 $42.21 $41.28 $42.06 $42.06 224,697
2023-09-22 $41.95 $42.26 $41.00 $41.58 $41.58 285,153
2023-09-21 $41.69 $42.39 $40.59 $41.68 $41.68 376,500
2023-09-20 $44.03 $44.42 $42.37 $42.45 $42.45 224,831
2023-09-19 $43.21 $44.02 $42.76 $43.62 $43.62 306,995
2023-09-18 $43.32 $44.41 $42.90 $43.50 $43.50 398,530
2023-09-15 $44.20 $44.42 $42.53 $42.98 $42.98 1,383,748
2023-09-14 $44.61 $45.00 $43.67 $44.84 $44.84 459,318
2023-09-13 $44.99 $45.08 $43.22 $44.04 $44.04 343,421
2023-09-12 $45.10 $46.13 $44.22 $44.85 $44.85 351,504
2023-09-11 $45.61 $46.11 $45.18 $45.54 $45.54 478,625
2023-09-08 $45.58 $46.00 $45.40 $45.61 $45.61 482,130
2023-09-07 $46.50 $46.52 $44.19 $45.72 $45.72 857,298
2023-09-06 $46.18 $47.46 $45.75 $47.26 $47.26 388,854
2023-09-05 $50.00 $50.00 $45.52 $46.05 $46.05 664,617
2023-09-01 $49.85 $50.80 $49.28 $50.69 $50.69 200,598
2023-08-31 $49.75 $50.08 $49.09 $49.46 $49.46 253,585
2023-08-30 $48.50 $50.52 $48.29 $49.93 $49.93 312,746
2023-08-29 $46.97 $48.96 $46.39 $48.71 $48.71 339,914
2023-08-28 $47.05 $47.61 $46.48 $46.98 $46.98 325,453
2023-08-25 $47.64 $48.08 $45.61 $46.82 $46.82 374,109
2023-08-24 $48.95 $49.07 $47.53 $47.54 $47.54 232,155
2023-08-23 $48.34 $49.52 $47.73 $49.08 $49.08 246,251
2023-08-22 $47.96 $48.49 $47.19 $47.96 $47.96 522,403
2023-08-21 $49.37 $49.60 $46.86 $47.55 $47.55 612,483
2023-08-18 $47.92 $49.23 $47.00 $48.96 $48.96 343,455
2023-08-17 $52.29 $52.43 $48.23 $48.39 $48.39 519,685
2023-08-16 $53.40 $53.98 $51.97 $51.99 $51.99 232,898
2023-08-15 $53.34 $54.18 $52.37 $53.67 $53.67 370,009
2023-08-14 $52.51 $53.35 $51.74 $52.78 $52.78 288,325
2023-08-11 $52.56 $53.76 $52.29 $53.08 $53.08 238,660
2023-08-10 $53.32 $54.15 $51.48 $52.60 $52.60 379,453
2023-08-09 $54.38 $54.38 $52.61 $52.92 $52.92 448,363
2023-08-08 $52.39 $54.74 $52.00 $54.56 $54.56 372,545
2023-08-07 $52.32 $53.70 $52.32 $52.93 $52.93 388,364
2023-08-04 $51.39 $52.63 $50.10 $52.15 $52.15 524,536
2023-08-03 $56.24 $57.00 $49.67 $51.57 $51.57 794,085
2023-08-02 $55.92 $56.60 $55.02 $55.51 $55.51 392,094
2023-08-01 $56.21 $57.06 $56.08 $56.81 $56.81 380,604
2023-07-31 $57.00 $57.38 $55.96 $56.52 $56.52 458,308
2023-07-28 $54.60 $56.42 $54.54 $56.34 $56.34 267,429
2023-07-27 $55.44 $55.85 $53.48 $53.78 $53.78 301,993
2023-07-26 $56.00 $56.31 $54.34 $54.74 $54.74 244,074
2023-07-25 $55.17 $57.43 $55.17 $56.19 $56.19 295,229
2023-07-24 $54.32 $55.37 $53.76 $55.17 $55.17 240,616
2023-07-21 $56.03 $56.43 $54.40 $54.57 $54.57 334,829
2023-07-20 $59.00 $59.30 $54.85 $55.34 $55.34 402,186
2023-07-19 $57.91 $58.55 $56.68 $58.51 $58.51 360,571
2023-07-18 $58.48 $59.10 $57.54 $58.09 $58.09 552,995
2023-07-17 $57.24 $58.44 $56.10 $58.35 $58.35 635,667
2023-07-14 $55.70 $56.21 $55.26 $55.69 $55.69 336,573
2023-07-13 $54.52 $55.59 $54.04 $55.47 $55.47 439,000
2023-07-12 $52.01 $54.61 $51.84 $54.28 $54.28 420,697
2023-07-11 $51.74 $52.27 $51.30 $51.34 $51.34 246,109
2023-07-10 $50.00 $51.87 $49.51 $51.76 $51.76 368,885
2023-07-07 $50.77 $51.69 $50.00 $50.01 $50.01 467,476
2023-07-06 $54.03 $54.11 $50.41 $50.42 $50.42 529,492
2023-07-05 $55.71 $56.69 $54.55 $54.68 $54.68 726,321
2023-07-03 $56.89 $57.48 $55.32 $55.87 $55.87 294,767
2023-06-30 $57.04 $57.53 $56.51 $56.80 $56.80 513,805
2023-06-29 $55.28 $56.60 $54.84 $56.31 $56.31 457,526
2023-06-28 $55.05 $56.24 $54.99 $55.35 $55.35 287,051
2023-06-27 $53.34 $56.08 $53.29 $55.19 $55.19 490,521
2023-06-26 $54.25 $55.13 $52.99 $53.12 $53.12 424,356
2023-06-23 $55.33 $55.87 $54.17 $54.63 $54.63 566,178
2023-06-22 $55.97 $56.50 $55.53 $55.63 $55.63 297,513
2023-06-21 $54.71 $56.68 $54.34 $56.44 $56.44 350,539
2023-06-20 $54.53 $56.58 $54.51 $55.09 $55.09 400,705
2023-06-16 $55.81 $56.00 $53.87 $54.33 $54.33 1,293,873
2023-06-15 $55.04 $55.82 $54.43 $55.25 $55.25 448,824
2023-06-14 $55.74 $56.06 $54.20 $54.60 $54.60 404,366
2023-06-13 $56.63 $57.18 $55.74 $55.74 $55.74 307,972
2023-06-12 $55.77 $56.53 $53.79 $56.27 $56.27 456,772
2023-06-09 $55.93 $56.92 $55.43 $55.69 $55.69 464,574
2023-06-08 $55.02 $56.23 $54.91 $55.77 $55.77 365,611
2023-06-07 $54.33 $55.37 $53.95 $55.14 $55.14 506,523
2023-06-06 $51.57 $54.13 $51.56 $53.96 $53.96 436,973
2023-06-05 $50.90 $52.00 $50.40 $51.68 $51.68 466,693
2023-06-02 $49.51 $51.69 $49.18 $51.14 $51.14 546,533
2023-06-01 $47.80 $49.40 $47.60 $49.14 $49.14 351,209
2023-05-31 $48.15 $49.08 $47.10 $47.87 $47.87 510,122
2023-05-30 $48.06 $48.55 $47.77 $48.46 $48.46 255,408
2023-05-26 $48.51 $48.66 $47.44 $48.02 $48.02 422,563
2023-05-25 $48.90 $49.56 $48.39 $48.64 $48.64 379,193
2023-05-24 $48.29 $49.67 $48.02 $48.33 $48.33 485,129
2023-05-23 $51.20 $51.24 $48.85 $48.88 $48.88 539,325
2023-05-22 $52.15 $52.66 $51.60 $51.63 $51.63 436,186
2023-05-19 $52.85 $53.01 $50.88 $51.97 $51.97 453,786
2023-05-18 $51.82 $53.09 $51.82 $52.71 $52.71 411,631
2023-05-17 $50.79 $51.93 $50.46 $51.77 $51.77 348,364
2023-05-16 $50.11 $51.23 $49.53 $50.75 $50.75 508,782
2023-05-15 $50.31 $50.59 $49.86 $50.37 $50.37 401,497
2023-05-12 $51.44 $51.86 $49.83 $50.26 $50.26 718,536
2023-05-11 $53.00 $53.04 $49.38 $51.08 $51.08 1,114,038
2023-05-10 $52.82 $53.72 $51.56 $53.13 $53.13 757,677
2023-05-09 $50.08 $51.96 $50.08 $51.95 $51.95 789,416
2023-05-08 $48.43 $50.07 $47.91 $50.06 $50.06 734,335
2023-05-05 $46.39 $48.16 $46.29 $48.08 $48.08 772,784
2023-05-04 $40.08 $45.80 $39.00 $45.76 $45.76 1,399,031
2023-05-03 $36.91 $38.13 $36.80 $37.17 $37.17 332,120
2023-05-02 $36.79 $36.85 $35.62 $36.73 $36.73 285,998
2023-05-01 $37.07 $37.53 $36.58 $36.99 $36.99 250,046
2023-04-28 $36.78 $37.30 $36.78 $37.27 $37.27 188,766
2023-04-27 $36.20 $36.89 $36.09 $36.84 $36.84 206,960
2023-04-26 $36.12 $36.69 $35.71 $35.89 $35.89 212,398
2023-04-25 $37.01 $37.27 $36.39 $36.46 $36.46 242,799
2023-04-24 $36.96 $37.24 $36.39 $37.22 $37.22 278,539
2023-04-21 $37.05 $37.25 $36.59 $36.99 $36.99 252,057
2023-04-20 $37.14 $37.97 $36.90 $37.01 $37.01 227,973
2023-04-19 $37.12 $37.13 $36.53 $36.93 $36.93 183,465
2023-04-18 $35.90 $37.23 $35.88 $37.21 $37.21 299,676
2023-04-17 $34.95 $36.40 $34.89 $35.73 $35.73 515,141
2023-04-14 $35.12 $35.34 $34.69 $35.06 $35.06 167,567
2023-04-13 $35.37 $35.57 $34.78 $35.15 $35.15 165,549
2023-04-12 $35.38 $35.93 $35.12 $35.24 $35.24 263,590
2023-04-11 $33.66 $35.29 $33.51 $35.13 $35.13 274,107
2023-04-10 $32.97 $33.62 $32.96 $33.43 $33.43 271,300
2023-04-06 $33.63 $33.63 $32.71 $32.94 $32.94 236,724
2023-04-05 $33.97 $34.00 $33.47 $33.65 $33.65 231,620
2023-04-04 $35.21 $35.22 $33.94 $34.15 $34.15 240,030
2023-04-03 $34.99 $35.60 $34.35 $35.20 $35.20 443,733
2023-03-31 $34.59 $35.06 $34.46 $35.06 $35.06 287,136
2023-03-30 $34.36 $34.70 $33.97 $34.35 $34.35 222,167
2023-03-29 $34.66 $34.80 $33.91 $34.10 $34.10 321,440
2023-03-28 $34.16 $34.44 $34.02 $34.38 $34.38 203,072
2023-03-27 $34.66 $35.01 $34.03 $34.26 $34.26 407,446
2023-03-24 $33.10 $34.64 $32.69 $34.34 $34.34 515,730
2023-03-23 $33.20 $34.09 $32.92 $33.38 $33.38 387,138
2023-03-22 $32.77 $33.96 $32.70 $32.86 $32.86 267,625
2023-03-21 $32.61 $33.39 $32.61 $32.87 $32.87 230,867
2023-03-20 $32.60 $33.07 $32.14 $32.19 $32.19 363,491
2023-03-17 $32.77 $33.05 $32.20 $32.50 $32.50 693,969
2023-03-16 $30.90 $32.81 $30.90 $32.77 $32.77 329,913
2023-03-15 $31.48 $31.76 $30.63 $31.29 $31.29 386,945
2023-03-14 $31.41 $32.33 $31.22 $31.62 $31.62 351,985
2023-03-13 $30.39 $31.57 $30.36 $30.68 $30.68 253,459
2023-03-10 $32.54 $32.55 $30.84 $31.18 $31.18 356,089
2023-03-09 $32.87 $33.39 $32.53 $32.55 $32.55 492,785
2023-03-08 $32.36 $32.92 $31.90 $32.91 $32.91 289,159
2023-03-07 $32.55 $32.55 $32.02 $32.16 $32.16 343,436
2023-03-06 $33.01 $33.05 $32.15 $32.35 $32.35 295,676
2023-03-03 $32.52 $33.16 $32.21 $33.01 $33.01 276,919
2023-03-02 $31.40 $32.20 $30.80 $32.16 $32.16 240,547
2023-03-01 $31.44 $32.18 $31.12 $31.82 $31.82 583,517
2023-02-28 $31.31 $33.25 $31.17 $31.20 $31.20 1,065,816
2023-02-27 $30.48 $30.72 $30.17 $30.58 $30.58 325,143
2023-02-24 $29.78 $30.29 $29.36 $30.10 $30.10 208,362
2023-02-23 $29.75 $30.59 $29.75 $30.45 $30.45 233,341
2023-02-22 $30.32 $30.80 $29.57 $29.84 $29.84 349,970
2023-02-21 $30.79 $31.45 $30.17 $30.28 $30.28 322,281
2023-02-17 $31.98 $31.98 $30.93 $31.63 $31.63 267,666
2023-02-16 $31.77 $32.40 $31.57 $32.04 $32.04 172,996
2023-02-15 $31.92 $32.58 $31.56 $32.44 $32.44 146,853
2023-02-14 $31.96 $32.35 $31.26 $32.25 $32.25 191,899
2023-02-13 $31.52 $32.54 $31.31 $32.40 $32.40 194,606
2023-02-10 $31.46 $31.92 $31.13 $31.44 $31.44 254,685
2023-02-09 $32.26 $32.47 $31.65 $31.75 $31.75 135,986
2023-02-08 $32.42 $32.42 $31.66 $31.89 $31.89 275,712
2023-02-07 $31.98 $33.01 $31.76 $32.62 $32.62 267,246
2023-02-06 $32.07 $32.98 $32.07 $32.47 $32.47 236,803
2023-02-03 $31.96 $33.08 $31.50 $32.49 $32.49 344,712
2023-02-02 $33.10 $34.22 $32.63 $32.87 $32.87 574,509
2023-02-01 $30.96 $32.66 $30.36 $32.39 $32.39 610,027
2023-01-31 $29.84 $31.25 $29.61 $31.20 $31.20 342,115
2023-01-30 $29.84 $30.56 $29.32 $29.61 $29.61 296,326
2023-01-27 $29.56 $30.35 $29.56 $30.23 $30.23 173,237
2023-01-26 $29.47 $29.99 $28.93 $29.71 $29.71 219,086
2023-01-25 $28.55 $29.25 $28.55 $29.24 $29.24 216,494
2023-01-24 $28.22 $29.22 $28.18 $28.91 $28.91 205,391
2023-01-23 $29.00 $29.38 $28.37 $28.58 $28.58 306,835
2023-01-20 $27.89 $29.25 $27.36 $29.23 $29.23 340,912
2023-01-19 $27.35 $27.98 $27.10 $27.78 $27.78 266,251
2023-01-18 $28.44 $29.20 $27.55 $27.66 $27.66 252,713
2023-01-17 $27.54 $28.30 $27.54 $28.19 $28.19 281,241
2023-01-13 $26.90 $28.05 $26.77 $27.70 $27.70 488,146
2023-01-12 $27.35 $27.57 $26.51 $27.38 $27.38 251,249
2023-01-11 $27.28 $27.28 $26.95 $27.21 $27.21 256,692
2023-01-10 $26.71 $26.95 $26.46 $26.80 $26.80 201,561
2023-01-09 $26.97 $27.49 $26.72 $27.03 $27.03 399,864
2023-01-06 $26.59 $27.10 $26.59 $26.71 $26.71 436,289
2023-01-05 $25.37 $26.27 $25.13 $26.11 $26.11 263,751
2023-01-04 $25.24 $26.11 $25.24 $25.65 $25.65 392,530
2023-01-03 $24.61 $24.98 $24.19 $24.80 $24.80 403,403
2022-12-30 $23.77 $24.23 $23.77 $24.23 $24.23 239,615
2022-12-29 $23.23 $24.11 $23.23 $24.11 $24.11 226,301
2022-12-28 $24.15 $24.15 $23.08 $23.09 $23.09 176,176
2022-12-27 $24.02 $24.30 $23.88 $24.07 $24.07 125,294
2022-12-23 $24.47 $24.62 $24.08 $24.27 $24.27 114,809
2022-12-22 $24.12 $24.58 $23.82 $24.53 $24.53 202,119
2022-12-21 $24.58 $24.94 $24.43 $24.49 $24.49 210,662
2022-12-20 $24.15 $24.63 $23.69 $24.21 $24.21 344,624
2022-12-19 $24.93 $25.23 $24.48 $24.61 $24.61 432,093
2022-12-16 $25.03 $25.35 $24.82 $25.07 $25.07 1,329,291
2022-12-15 $24.11 $25.58 $23.83 $25.54 $25.54 494,925
2022-12-14 $24.64 $25.20 $24.54 $24.89 $24.89 296,638
2022-12-13 $25.83 $26.14 $24.38 $24.54 $24.54 431,228
2022-12-12 $24.00 $24.51 $23.69 $24.26 $24.26 210,833
2022-12-09 $24.00 $24.27 $23.69 $23.81 $23.81 155,429
2022-12-08 $24.25 $24.91 $24.20 $24.30 $24.30 245,036
2022-12-07 $23.48 $24.46 $23.36 $24.37 $24.37 271,488
2022-12-06 $23.98 $24.01 $22.98 $23.31 $23.31 206,932
2022-12-05 $24.24 $24.24 $23.61 $23.84 $23.84 216,637
2022-12-02 $24.08 $24.94 $24.00 $24.71 $24.71 237,912
2022-12-01 $24.49 $25.15 $24.35 $24.79 $24.79 461,090
2022-11-30 $23.55 $24.21 $22.92 $24.18 $24.18 384,309
2022-11-29 $23.71 $24.13 $23.71 $23.74 $23.74 184,974
2022-11-28 $24.16 $24.31 $23.67 $23.93 $23.93 185,477
2022-11-25 $24.23 $24.76 $24.23 $24.42 $24.42 98,464
2022-11-23 $24.24 $24.47 $23.96 $24.43 $24.43 254,160
2022-11-22 $24.13 $24.47 $23.60 $24.31 $24.31 401,674
2022-11-21 $23.07 $23.30 $22.80 $23.15 $23.15 249,553
2022-11-18 $23.71 $23.81 $22.86 $22.97 $22.97 281,767
2022-11-17 $22.76 $23.19 $22.56 $23.17 $23.17 286,785
2022-11-16 $23.92 $24.08 $23.50 $23.79 $23.79 225,776
2022-11-15 $23.98 $24.64 $23.69 $24.14 $24.14 439,646
2022-11-14 $23.51 $23.70 $23.04 $23.21 $23.21 397,747
2022-11-11 $24.05 $24.17 $23.50 $23.70 $23.70 609,570
2022-11-10 $22.01 $24.36 $21.99 $24.12 $24.12 879,946
2022-11-09 $20.18 $21.50 $19.79 $20.59 $20.59 502,892
2022-11-08 $20.39 $20.78 $19.99 $20.35 $20.35 524,638
2022-11-07 $20.64 $20.81 $19.53 $20.42 $20.42 515,647
2022-11-04 $21.46 $21.46 $20.20 $20.58 $20.58 544,645
2022-11-03 $22.45 $23.00 $20.17 $21.07 $21.07 635,456
2022-11-02 $23.75 $23.75 $22.33 $22.43 $22.43 480,322
2022-11-01 $23.93 $23.93 $23.13 $23.75 $23.75 542,569
2022-10-31 $22.97 $23.25 $22.77 $23.13 $23.13 336,453
2022-10-28 $22.49 $23.41 $22.32 $23.30 $23.30 326,529
2022-10-27 $22.30 $22.98 $21.94 $22.50 $22.50 486,499
2022-10-26 $22.35 $22.97 $22.16 $22.20 $22.20 385,274
2022-10-25 $20.91 $22.76 $20.90 $22.44 $22.44 460,132
2022-10-24 $20.48 $20.91 $20.17 $20.79 $20.79 300,482
2022-10-21 $19.79 $20.50 $19.52 $20.36 $20.36 340,233
2022-10-20 $20.26 $20.58 $19.61 $19.85 $19.85 325,977
2022-10-19 $21.24 $21.24 $19.79 $20.24 $20.24 345,292
2022-10-18 $21.72 $22.16 $21.35 $21.66 $21.66 356,881
2022-10-17 $21.47 $21.89 $21.07 $21.49 $21.49 376,236
2022-10-14 $22.24 $22.47 $20.81 $20.92 $20.92 280,797
2022-10-13 $21.35 $22.31 $20.69 $22.05 $22.05 271,753
2022-10-12 $22.52 $22.52 $21.84 $22.05 $22.05 258,874
2022-10-11 $22.31 $23.01 $21.98 $22.43 $22.43 260,521
2022-10-10 $22.56 $22.69 $22.22 $22.45 $22.45 250,643
2022-10-07 $23.08 $23.08 $22.27 $22.49 $22.49 520,263
2022-10-06 $23.22 $23.59 $23.13 $23.49 $23.49 400,707
2022-10-05 $23.28 $23.39 $22.91 $23.20 $23.20 262,280
2022-10-04 $22.98 $23.84 $22.98 $23.81 $23.81 385,051
2022-10-03 $21.83 $22.67 $21.53 $22.54 $22.54 352,869
2022-09-30 $21.34 $21.81 $21.27 $21.38 $21.38 517,689
2022-09-29 $21.40 $21.58 $21.12 $21.46 $21.46 375,681
2022-09-28 $21.19 $22.14 $20.95 $21.94 $21.94 371,669
2022-09-27 $21.38 $21.55 $20.53 $20.83 $20.83 409,394
2022-09-26 $21.63 $22.00 $20.88 $20.89 $20.89 461,563
2022-09-23 $21.59 $21.93 $21.38 $21.78 $21.78 432,130
2022-09-22 $22.59 $22.62 $21.76 $22.00 $22.00 454,257
2022-09-21 $23.34 $23.62 $22.69 $22.78 $22.78 584,240
2022-09-20 $23.08 $23.31 $22.74 $23.08 $23.08 425,781
2022-09-19 $22.94 $23.54 $22.94 $23.38 $23.38 507,243
2022-09-16 $22.14 $23.12 $22.05 $23.00 $23.00 5,524,526
2022-09-15 $22.41 $22.81 $22.20 $22.41 $22.41 743,604
2022-09-14 $22.73 $22.79 $21.74 $22.41 $22.41 793,391
2022-09-13 $23.81 $23.81 $22.59 $22.67 $22.67 607,510
2022-09-12 $24.21 $24.91 $24.20 $24.73 $24.73 467,998
2022-09-09 $23.15 $24.11 $23.08 $24.01 $24.01 458,207
2022-09-08 $22.75 $23.00 $22.21 $23.00 $23.00 486,631
2022-09-07 $22.74 $23.08 $22.21 $23.07 $23.07 667,758
2022-09-06 $23.42 $23.42 $22.19 $22.67 $22.67 1,204,145
2022-09-02 $23.72 $24.05 $23.21 $23.46 $23.46 558,998
2022-09-01 $24.17 $24.22 $23.22 $23.48 $23.48 585,507
2022-08-31 $24.79 $25.00 $24.35 $24.36 $24.36 358,875
2022-08-30 $25.49 $25.70 $24.82 $24.88 $24.88 645,362
2022-08-29 $25.17 $25.71 $25.09 $25.22 $25.22 462,193
2022-08-26 $27.09 $27.30 $25.47 $25.50 $25.50 600,806
2022-08-25 $26.85 $27.54 $26.83 $27.28 $27.28 555,171
2022-08-24 $26.28 $27.39 $26.08 $27.14 $27.14 455,198
2022-08-23 $26.60 $27.12 $26.46 $26.56 $26.56 337,277
2022-08-22 $26.60 $27.10 $26.37 $26.58 $26.58 546,146
2022-08-19 $28.27 $28.37 $26.70 $27.01 $27.01 929,932
2022-08-18 $29.70 $29.86 $29.41 $29.76 $29.76 239,565
2022-08-17 $30.35 $30.35 $29.43 $29.60 $29.60 430,047
2022-08-16 $30.45 $30.66 $29.77 $30.64 $30.64 510,593
2022-08-15 $30.36 $30.80 $30.02 $30.58 $30.58 375,217
2022-08-12 $29.61 $30.37 $29.34 $30.36 $30.36 318,318
2022-08-11 $29.11 $30.10 $29.04 $29.65 $29.65 512,789
2022-08-10 $28.45 $29.41 $28.45 $28.76 $28.76 597,172
2022-08-09 $28.07 $28.07 $27.28 $27.75 $27.75 671,615
2022-08-08 $27.15 $28.14 $26.86 $27.89 $27.89 579,748
2022-08-05 $29.17 $29.17 $27.00 $27.50 $27.50 867,019
2022-08-04 $26.27 $29.97 $26.27 $29.32 $29.32 1,941,993
2022-08-03 $26.10 $26.23 $25.55 $25.81 $25.81 490,885
2022-08-02 $26.62 $26.62 $25.71 $25.78 $25.78 983,222
2022-08-01 $26.75 $27.30 $26.20 $26.81 $26.81 465,197
2022-07-29 $26.62 $26.91 $25.98 $26.80 $26.80 526,838
2022-07-28 $26.13 $26.65 $25.75 $26.56 $26.56 613,570
2022-07-27 $25.04 $26.33 $24.82 $26.13 $26.13 674,271
2022-07-26 $25.13 $25.35 $24.86 $25.03 $25.03 574,365
2022-07-25 $25.23 $25.30 $24.77 $25.13 $25.13 973,431
2022-07-22 $24.75 $25.32 $24.43 $25.20 $25.20 894,972
2022-07-21 $23.88 $24.75 $23.57 $24.75 $24.75 1,013,859
2022-07-20 $23.94 $24.23 $23.62 $24.11 $24.11 1,233,121
2022-07-19 $23.60 $23.92 $23.13 $23.90 $23.90 8,107,690
2022-07-18 $24.09 $24.40 $23.29 $23.31 $23.31 1,586,900
2022-07-15 $23.64 $24.16 $23.20 $23.92 $23.92 1,360,983
2022-07-14 $23.70 $23.99 $23.16 $23.62 $23.62 3,854,042
2022-07-13 $21.03 $21.82 $20.62 $21.71 $21.71 297,409
2022-07-12 $20.45 $21.68 $20.45 $21.53 $21.53 422,242
2022-07-11 $21.44 $22.00 $21.44 $21.53 $21.53 316,749
2022-07-08 $21.06 $21.62 $21.06 $21.43 $21.43 291,067
2022-07-07 $21.19 $21.41 $20.83 $21.27 $21.27 288,088
2022-07-06 $21.33 $21.61 $20.38 $20.96 $20.96 343,357
2022-07-05 $20.20 $21.27 $20.20 $21.25 $21.25 386,125
2022-07-01 $19.44 $20.72 $19.44 $20.59 $20.59 449,444
2022-06-30 $19.03 $19.79 $18.96 $19.57 $19.57 351,938
2022-06-29 $19.17 $19.30 $18.73 $19.28 $19.28 427,537
2022-06-28 $19.88 $20.21 $19.28 $19.30 $19.30 482,319
2022-06-27 $19.62 $19.97 $19.33 $19.71 $19.71 433,308
2022-06-24 $19.21 $19.98 $19.06 $19.52 $19.52 873,293
2022-06-23 $17.98 $19.17 $17.97 $18.88 $18.88 598,066
2022-06-22 $17.29 $18.16 $17.05 $17.87 $17.87 425,576
2022-06-21 $17.87 $18.51 $17.46 $17.59 $17.59 532,429
2022-06-17 $17.52 $17.81 $16.80 $17.65 $17.65 951,808
2022-06-16 $19.00 $19.16 $17.18 $17.50 $17.50 1,150,346
2022-06-15 $20.70 $20.93 $19.52 $20.04 $20.04 785,178
2022-06-14 $20.54 $21.14 $20.42 $20.52 $20.52 552,137
2022-06-13 $21.65 $22.12 $20.34 $20.51 $20.51 708,061
2022-06-10 $23.10 $23.60 $22.38 $22.44 $22.44 451,146
2022-06-09 $23.31 $24.15 $23.27 $23.69 $23.69 390,203
2022-06-08 $24.15 $24.15 $23.33 $23.58 $23.58 364,365
2022-06-07 $23.60 $24.24 $23.48 $24.21 $24.21 387,180
2022-06-06 $24.35 $24.71 $23.96 $23.99 $23.99 356,214
2022-06-03 $24.19 $24.45 $23.92 $24.35 $24.35 282,020
2022-06-02 $24.59 $25.04 $24.20 $24.37 $24.37 302,928
2022-06-01 $24.57 $24.70 $24.10 $24.45 $24.45 351,989
2022-05-31 $24.34 $24.48 $24.03 $24.32 $24.32 480,327
2022-05-27 $24.08 $24.60 $23.93 $24.58 $24.58 451,574
2022-05-26 $23.38 $24.10 $23.33 $23.94 $23.94 523,812
2022-05-25 $21.71 $23.13 $21.44 $23.10 $23.10 477,706
2022-05-24 $21.93 $22.17 $21.09 $21.79 $21.79 584,908
2022-05-23 $22.85 $23.00 $22.13 $22.24 $22.24 390,799
2022-05-20 $22.87 $22.90 $21.76 $22.68 $22.68 401,395
2022-05-19 $22.33 $23.04 $22.29 $22.54 $22.54 344,567
2022-05-18 $23.48 $23.51 $22.43 $22.57 $22.57 534,387
2022-05-17 $23.26 $24.06 $22.98 $24.01 $24.01 726,239
2022-05-16 $22.20 $22.94 $21.69 $22.75 $22.75 702,051
2022-05-13 $21.98 $22.72 $21.70 $22.28 $22.28 361,814
2022-05-12 $20.33 $21.76 $20.15 $21.74 $21.74 826,887
2022-05-11 $21.39 $21.58 $20.24 $20.59 $20.59 801,942
2022-05-10 $22.23 $22.36 $21.04 $21.22 $21.22 722,293
2022-05-09 $21.32 $22.24 $21.24 $21.83 $21.83 471,568
2022-05-06 $21.44 $21.97 $21.12 $21.57 $21.57 561,323
2022-05-05 $22.37 $22.92 $21.28 $21.72 $21.72 769,294
2022-05-04 $22.00 $22.80 $21.03 $22.65 $22.65 1,006,116
2022-05-03 $20.15 $20.62 $19.87 $20.47 $20.47 388,941
2022-05-02 $19.66 $20.23 $19.46 $20.22 $20.22 450,901
2022-04-29 $20.24 $20.60 $19.61 $19.70 $19.70 406,385
2022-04-28 $20.08 $20.58 $19.44 $20.35 $20.35 390,828
2022-04-27 $20.07 $20.52 $19.59 $19.68 $19.68 420,450
2022-04-26 $20.19 $20.52 $20.00 $20.07 $20.07 439,716
2022-04-25 $19.40 $20.50 $19.20 $20.49 $20.49 568,701
2022-04-22 $19.80 $20.03 $19.51 $19.59 $19.59 433,816
2022-04-21 $20.77 $20.98 $19.73 $19.96 $19.96 590,815
2022-04-20 $20.09 $20.65 $20.09 $20.39 $20.39 646,569
2022-04-19 $19.03 $20.18 $18.76 $19.98 $19.98 892,043
2022-04-18 $18.96 $19.30 $18.75 $18.85 $18.85 705,099
2022-04-14 $19.52 $19.83 $18.96 $19.05 $19.05 444,139
2022-04-13 $19.08 $19.69 $19.08 $19.39 $19.39 439,216
2022-04-12 $19.64 $20.10 $19.12 $19.19 $19.19 647,821
2022-04-11 $19.10 $19.65 $19.00 $19.28 $19.28 543,048
2022-04-08 $19.29 $19.76 $18.97 $19.07 $19.07 577,809
2022-04-07 $19.37 $19.87 $18.97 $19.18 $19.18 886,990
2022-04-06 $19.55 $20.11 $19.40 $19.50 $19.50 806,367
2022-04-05 $20.25 $20.56 $19.49 $19.53 $19.53 457,145
2022-04-04 $20.17 $20.58 $20.06 $20.28 $20.28 439,662
2022-04-01 $20.00 $20.31 $19.67 $20.03 $20.03 505,961
2022-03-31 $20.24 $20.29 $19.71 $19.76 $19.76 768,756
2022-03-30 $20.99 $20.99 $20.05 $20.17 $20.17 366,782
2022-03-29 $20.59 $21.19 $20.57 $21.01 $21.01 598,641
2022-03-28 $20.58 $20.68 $20.01 $20.26 $20.26 614,069
2022-03-25 $21.19 $21.32 $20.30 $20.66 $20.66 487,499
2022-03-24 $20.95 $21.25 $20.46 $21.19 $21.19 957,379
2022-03-23 $21.99 $21.99 $20.95 $20.99 $20.99 558,429
2022-03-22 $22.47 $22.79 $22.18 $22.30 $22.30 457,323
2022-03-21 $23.17 $23.17 $22.09 $22.36 $22.36 387,761
2022-03-18 $23.00 $23.50 $22.55 $23.37 $23.37 543,766
2022-03-17 $22.56 $23.13 $22.51 $22.95 $22.95 381,028
2022-03-16 $21.94 $22.70 $21.74 $22.68 $22.68 466,099
2022-03-15 $21.34 $21.94 $21.34 $21.80 $21.80 382,692
2022-03-14 $21.69 $21.81 $20.73 $21.09 $21.09 432,285
2022-03-11 $22.30 $22.43 $21.53 $21.55 $21.55 310,171
2022-03-10 $21.05 $22.17 $21.05 $22.14 $22.14 612,505
2022-03-09 $22.23 $23.07 $22.23 $22.69 $22.69 631,170
2022-03-08 $21.85 $22.71 $21.42 $21.73 $21.73 598,597
2022-03-07 $22.75 $23.15 $21.77 $21.94 $21.94 524,300
2022-03-04 $22.77 $23.30 $22.58 $22.78 $22.78 591,693
2022-03-03 $23.78 $24.28 $23.00 $23.14 $23.14 504,949
2022-03-02 $23.40 $24.35 $22.95 $23.91 $23.91 767,922
2022-03-01 $23.24 $23.66 $22.84 $23.28 $23.28 706,964
2022-02-28 $22.72 $23.32 $22.63 $23.19 $23.19 428,784
2022-02-25 $21.96 $22.95 $21.62 $22.87 $22.87 543,897
2022-02-24 $20.07 $22.03 $20.07 $21.92 $21.92 622,840
2022-02-23 $21.47 $21.70 $20.93 $20.96 $20.96 696,021
2022-02-22 $21.82 $21.99 $21.24 $21.31 $21.31 545,714
2022-02-18 $22.00 $22.36 $21.66 $22.02 $22.02 330,784
2022-02-17 $22.93 $23.00 $22.03 $22.05 $22.05 436,163
2022-02-16 $22.96 $23.36 $22.67 $23.07 $23.07 489,634
2022-02-15 $22.21 $23.06 $22.21 $22.97 $22.97 349,204
2022-02-14 $21.93 $22.36 $21.77 $21.82 $21.82 416,327
2022-02-11 $22.08 $22.44 $21.56 $21.85 $21.85 620,701
2022-02-10 $22.14 $23.29 $21.85 $21.94 $21.94 834,923
2022-02-09 $22.65 $22.93 $22.51 $22.80 $22.80 496,185
2022-02-08 $22.04 $22.54 $21.83 $22.25 $22.25 298,716
2022-02-07 $21.76 $22.44 $21.58 $22.22 $22.22 425,309
2022-02-04 $22.60 $22.67 $21.70 $21.74 $21.74 1,211,121
2022-02-03 $22.86 $23.51 $22.71 $22.80 $22.80 410,442
2022-02-02 $23.53 $23.73 $23.25 $23.40 $23.40 355,070
2022-02-01 $23.69 $23.83 $22.90 $23.35 $23.35 409,286
2022-01-31 $22.62 $23.72 $22.51 $23.68 $23.68 306,889
2022-01-28 $22.15 $23.03 $21.85 $22.97 $22.97 523,683
2022-01-27 $22.52 $23.16 $21.96 $22.14 $22.14 542,362
2022-01-26 $24.27 $24.44 $22.36 $22.56 $22.56 480,393
2022-01-25 $23.92 $24.33 $23.05 $23.75 $23.75 440,743
2022-01-24 $22.63 $24.33 $22.63 $24.23 $24.23 642,725
2022-01-21 $23.10 $24.31 $22.82 $23.20 $23.20 711,946
2022-01-20 $24.11 $24.78 $23.17 $23.20 $23.20 375,845
2022-01-19 $24.52 $24.83 $23.84 $23.87 $23.87 454,914
2022-01-18 $25.26 $25.26 $24.42 $24.50 $24.50 447,509
2022-01-14 $26.21 $26.66 $25.28 $25.72 $25.72 543,647
2022-01-13 $26.90 $27.69 $26.29 $26.49 $26.49 307,174
2022-01-12 $26.85 $27.12 $26.11 $26.21 $26.21 197,778
2022-01-11 $26.15 $26.90 $25.60 $26.72 $26.72 326,575
2022-01-10 $25.56 $26.20 $25.14 $26.19 $26.19 409,760
2022-01-07 $27.83 $27.83 $25.74 $25.79 $25.79 718,173
2022-01-06 $28.10 $28.10 $26.90 $27.74 $27.74 359,732
2022-01-05 $29.40 $29.89 $27.85 $27.89 $27.89 334,547
2022-01-04 $29.34 $29.76 $29.09 $29.62 $29.62 227,014
2022-01-03 $30.32 $30.86 $28.81 $29.09 $29.09 400,399
2021-12-31 $30.00 $30.63 $29.81 $30.33 $30.33 311,274
2021-12-30 $30.16 $30.84 $30.04 $30.10 $30.10 206,780
2021-12-29 $29.98 $30.54 $29.78 $30.52 $30.52 169,728
2021-12-28 $30.41 $30.71 $29.96 $30.11 $30.11 213,744
2021-12-27 $30.01 $30.25 $29.76 $30.24 $30.24 201,761
2021-12-23 $29.86 $30.13 $29.62 $29.88 $29.88 211,473
2021-12-22 $29.00 $29.97 $28.90 $29.86 $29.86 256,609
2021-12-21 $28.07 $29.21 $28.07 $29.01 $29.01 291,946
2021-12-20 $28.33 $28.33 $26.74 $27.59 $27.59 669,282
2021-12-17 $29.35 $29.45 $28.59 $28.63 $28.63 589,320
2021-12-16 $30.07 $30.31 $29.10 $29.31 $29.31 426,100
2021-12-15 $29.11 $30.54 $29.11 $30.44 $30.44 363,419
2021-12-14 $30.05 $30.40 $29.52 $29.59 $29.59 335,557
2021-12-13 $31.91 $32.25 $30.03 $30.23 $30.23 538,611
2021-12-10 $31.05 $32.22 $30.57 $31.89 $31.89 669,475
2021-12-09 $31.75 $31.91 $30.65 $30.87 $30.87 416,628
2021-12-08 $31.33 $31.94 $30.80 $31.74 $31.74 381,280
2021-12-07 $31.26 $31.68 $30.46 $31.24 $31.24 816,756
2021-12-06 $28.19 $30.67 $27.70 $30.54 $30.54 1,175,655
2021-12-03 $27.48 $27.65 $26.60 $27.47 $27.47 728,770
2021-12-02 $25.16 $27.41 $25.16 $27.24 $27.24 780,851
2021-12-01 $25.49 $26.20 $25.09 $25.15 $25.15 332,666
2021-11-30 $25.80 $26.40 $24.84 $24.95 $24.95 538,073
2021-11-29 $26.34 $26.34 $24.82 $26.01 $26.01 561,042
2021-11-26 $25.72 $26.26 $25.20 $25.98 $25.98 305,209
2021-11-24 $26.67 $26.83 $26.25 $26.28 $26.28 155,917
2021-11-23 $26.90 $27.00 $26.35 $26.93 $26.93 325,353
2021-11-22 $27.18 $27.30 $26.27 $26.69 $26.69 334,839
2021-11-19 $26.75 $27.91 $26.75 $27.22 $27.22 367,550
2021-11-18 $27.20 $27.49 $26.35 $26.99 $26.99 267,703
2021-11-17 $26.81 $26.98 $26.46 $26.85 $26.85 235,671
2021-11-16 $26.70 $27.13 $26.39 $26.97 $26.97 213,505
2021-11-15 $27.00 $27.09 $26.35 $26.66 $26.66 329,313
2021-11-12 $26.30 $26.84 $26.04 $26.74 $26.74 197,640
2021-11-11 $25.48 $26.17 $25.24 $26.10 $26.10 301,310
2021-11-10 $25.78 $25.98 $25.05 $25.24 $25.24 291,135
2021-11-09 $25.37 $25.97 $25.27 $25.95 $25.95 373,750
2021-11-08 $25.50 $26.11 $25.08 $25.31 $25.31 504,110
2021-11-05 $25.88 $26.18 $25.49 $25.92 $25.92 409,516
2021-11-04 $25.34 $26.46 $25.05 $25.46 $25.46 648,591
2021-11-03 $25.17 $25.59 $24.35 $24.88 $24.88 1,005,314
2021-11-02 $26.82 $26.82 $25.83 $26.08 $26.08 569,641
2021-11-01 $26.36 $26.77 $25.93 $26.61 $26.61 435,204
2021-10-29 $25.87 $26.58 $25.61 $26.05 $26.05 347,496
2021-10-28 $25.03 $25.86 $24.99 $25.84 $25.84 346,776
2021-10-27 $25.10 $25.80 $24.85 $24.89 $24.89 426,885
2021-10-26 $25.85 $25.94 $24.83 $25.07 $25.07 675,612
2021-10-25 $25.55 $25.99 $25.17 $25.70 $25.70 652,447
2021-10-22 $24.90 $26.32 $24.87 $25.39 $25.39 988,436
2021-10-21 $23.54 $25.00 $23.20 $24.82 $24.82 1,311,457
2021-10-20 $21.66 $24.47 $21.66 $23.58 $23.58 4,459,206
2021-10-19 $21.98 $22.11 $21.48 $21.62 $21.62 209,694
2021-10-18 $21.20 $21.79 $21.15 $21.79 $21.79 295,701
2021-10-15 $22.44 $22.44 $21.33 $21.34 $21.34 414,128
2021-10-14 $21.20 $22.17 $21.15 $21.97 $21.97 600,195
2021-10-13 $21.43 $21.86 $21.29 $21.81 $21.81 797,572
2021-10-12 $21.57 $21.73 $21.39 $21.41 $21.41 406,621
2021-10-11 $21.47 $21.87 $21.41 $21.69 $21.69 359,619
2021-10-08 $21.00 $21.51 $20.74 $21.45 $21.45 623,048
2021-10-07 $20.63 $21.27 $20.63 $20.94 $20.94 296,502
2021-10-06 $20.21 $20.49 $19.82 $20.37 $20.37 308,767
2021-10-05 $20.49 $20.77 $20.12 $20.34 $20.34 621,896
2021-10-04 $20.78 $20.80 $20.33 $20.61 $20.61 231,691
2021-10-01 $20.63 $21.07 $20.54 $20.85 $20.85 308,806
2021-09-30 $21.35 $21.39 $20.51 $20.52 $20.52 243,812
2021-09-29 $21.34 $21.71 $21.14 $21.19 $21.19 265,057
2021-09-28 $21.53 $21.74 $20.97 $21.19 $21.19 281,813
2021-09-27 $21.17 $22.08 $20.88 $21.76 $21.76 412,261
2021-09-24 $21.46 $21.74 $21.02 $21.37 $21.37 281,866
2021-09-23 $21.77 $22.34 $21.53 $21.58 $21.58 521,722
2021-09-22 $22.51 $22.87 $21.85 $21.92 $21.92 678,338
2021-09-21 $22.50 $22.60 $21.95 $22.24 $22.24 219,232
2021-09-20 $22.37 $22.63 $22.01 $22.38 $22.38 463,206
2021-09-17 $22.73 $23.16 $22.35 $23.10 $23.10 1,006,270
2021-09-16 $22.34 $23.07 $22.23 $22.84 $22.84 312,975
2021-09-15 $22.21 $22.50 $21.84 $22.42 $22.42 364,136
2021-09-14 $23.00 $23.00 $22.04 $22.21 $22.21 326,829
2021-09-13 $23.49 $23.49 $22.04 $22.62 $22.62 511,565
2021-09-10 $23.60 $23.65 $23.04 $23.09 $23.09 251,395
2021-09-09 $23.73 $23.97 $23.38 $23.38 $23.38 232,596
2021-09-08 $24.03 $24.03 $23.44 $23.59 $23.59 308,534
2021-09-07 $24.62 $25.00 $24.23 $24.38 $24.38 540,513
2021-09-03 $25.03 $25.05 $24.43 $24.67 $24.67 197,595
2021-09-02 $25.87 $25.87 $25.09 $25.16 $25.16 196,371
2021-09-01 $25.11 $25.75 $24.93 $25.65 $25.65 211,666
2021-08-31 $25.37 $25.80 $24.92 $24.99 $24.99 185,664
2021-08-30 $25.41 $25.52 $24.80 $25.38 $25.38 160,353
2021-08-27 $24.71 $25.69 $24.71 $25.44 $25.44 230,462
2021-08-26 $25.33 $25.33 $24.45 $24.73 $24.73 268,522
2021-08-25 $25.11 $25.47 $24.96 $25.28 $25.28 196,585
2021-08-24 $24.86 $25.42 $24.82 $25.02 $25.02 293,082
2021-08-23 $25.21 $25.24 $24.09 $24.81 $24.81 270,245
2021-08-20 $24.33 $25.46 $24.33 $25.13 $25.13 324,425
2021-08-19 $23.88 $24.76 $23.63 $24.37 $24.37 226,432
2021-08-18 $23.80 $25.18 $23.80 $24.40 $24.40 246,484
2021-08-17 $25.50 $25.51 $24.52 $24.59 $24.59 467,976
2021-08-16 $25.72 $26.29 $25.31 $25.84 $25.84 184,193
2021-08-13 $26.41 $26.43 $25.46 $25.84 $25.84 192,316
2021-08-12 $27.00 $27.35 $26.02 $26.17 $26.17 323,411
2021-08-11 $25.78 $26.98 $25.60 $26.92 $26.92 536,888
2021-08-10 $25.05 $25.77 $24.88 $25.47 $25.47 215,799
2021-08-09 $25.06 $25.42 $24.58 $24.91 $24.91 220,592
2021-08-06 $25.61 $25.96 $24.85 $25.18 $25.18 343,052
2021-08-05 $24.74 $25.56 $24.64 $25.52 $25.52 540,177
2021-08-04 $26.28 $26.55 $23.28 $24.41 $24.41 942,202
2021-08-03 $25.65 $25.91 $25.10 $25.83 $25.83 651,892
2021-08-02 $25.29 $25.70 $25.11 $25.41 $25.41 276,033
2021-07-30 $24.81 $25.37 $24.60 $25.07 $25.07 332,509
2021-07-29 $23.59 $25.47 $23.59 $25.03 $25.03 481,821
2021-07-28 $23.61 $24.09 $23.13 $23.39 $23.39 356,748
2021-07-27 $23.20 $23.75 $22.93 $23.55 $23.55 324,448
2021-07-26 $23.16 $23.53 $22.58 $23.44 $23.44 776,572
2021-07-23 $22.33 $23.56 $22.07 $23.16 $23.16 455,491
2021-07-22 $22.37 $22.59 $21.91 $22.24 $22.24 195,642
2021-07-21 $22.08 $22.63 $21.90 $22.56 $22.56 275,651
2021-07-20 $21.44 $22.25 $21.25 $22.03 $22.03 402,910
2021-07-19 $20.98 $22.03 $20.94 $21.47 $21.47 462,742
2021-07-16 $21.49 $22.06 $21.36 $21.58 $21.58 422,296
2021-07-15 $21.28 $21.54 $20.89 $21.36 $21.36 378,475
2021-07-14 $21.09 $21.55 $20.87 $21.49 $21.49 382,922
2021-07-13 $22.00 $22.11 $20.85 $20.97 $20.97 437,822
2021-07-12 $22.37 $22.37 $21.92 $22.17 $22.17 240,625
2021-07-09 $22.20 $22.57 $21.94 $22.47 $22.47 250,225
2021-07-08 $22.10 $22.60 $21.36 $21.93 $21.93 354,500
2021-07-07 $22.63 $23.17 $22.22 $22.85 $22.85 270,129
2021-07-06 $22.77 $22.82 $22.04 $22.45 $22.45 299,049
2021-07-02 $23.35 $23.39 $22.82 $22.86 $22.86 253,738
2021-07-01 $22.80 $23.39 $22.67 $23.29 $23.29 301,349
2021-06-30 $22.59 $22.91 $22.37 $22.74 $22.74 177,078
2021-06-29 $22.37 $23.20 $22.37 $22.62 $22.62 288,166
2021-06-28 $22.27 $22.55 $22.00 $22.31 $22.31 245,245
2021-06-25 $22.52 $22.67 $22.12 $22.13 $22.13 813,888
2021-06-24 $22.11 $22.40 $21.66 $22.38 $22.38 325,677
2021-06-23 $22.32 $22.52 $21.63 $22.04 $22.04 346,228
2021-06-22 $22.74 $22.74 $22.08 $22.30 $22.30 275,929
2021-06-21 $22.43 $22.86 $22.33 $22.66 $22.66 315,802
2021-06-18 $21.69 $22.80 $21.59 $22.30 $22.30 1,056,454
2021-06-17 $22.03 $22.54 $21.50 $22.20 $22.20 431,311
2021-06-16 $22.73 $23.01 $22.11 $22.18 $22.18 348,755
2021-06-15 $22.71 $22.98 $22.42 $22.83 $22.83 314,053
2021-06-14 $23.09 $23.33 $22.45 $22.64 $22.64 428,554
2021-06-11 $22.82 $23.16 $22.75 $23.03 $23.03 260,619
2021-06-10 $23.69 $23.75 $22.56 $22.60 $22.60 460,761
2021-06-09 $24.50 $25.00 $23.60 $23.68 $23.68 426,218
2021-06-08 $24.51 $24.92 $24.30 $24.57 $24.57 562,451
2021-06-07 $24.30 $24.50 $23.91 $24.30 $24.30 401,672
2021-06-04 $23.00 $24.19 $23.00 $24.13 $24.13 595,756
2021-06-03 $22.97 $23.00 $22.30 $22.92 $22.92 386,485
2021-06-02 $24.00 $24.10 $23.09 $23.21 $23.21 1,006,907
2021-06-01 $23.88 $24.05 $23.35 $23.83 $23.83 502,300
2021-05-28 $23.46 $23.57 $23.08 $23.34 $23.34 381,319
2021-05-27 $23.23 $23.33 $22.80 $23.10 $23.10 351,107
2021-05-26 $22.67 $23.23 $22.50 $23.19 $23.19 332,181
2021-05-25 $22.54 $23.05 $22.42 $22.48 $22.48 303,166
2021-05-24 $22.43 $22.63 $22.24 $22.46 $22.46 218,321
2021-05-21 $22.94 $23.10 $22.36 $22.38 $22.38 280,711
2021-05-20 $22.04 $22.61 $21.68 $22.55 $22.55 309,593
2021-05-19 $21.75 $22.27 $21.17 $22.07 $22.07 608,223
2021-05-18 $22.98 $23.13 $22.42 $22.44 $22.44 513,741
2021-05-17 $22.68 $23.27 $22.02 $23.01 $23.01 515,622
2021-05-14 $23.00 $23.41 $22.80 $22.93 $22.93 669,484
2021-05-13 $21.00 $22.24 $20.98 $22.04 $22.04 836,337
2021-05-12 $22.75 $23.00 $20.82 $21.02 $21.02 1,031,796
2021-05-11 $24.00 $24.29 $22.81 $22.99 $22.99 898,762
2021-05-10 $26.24 $26.28 $24.82 $24.86 $24.86 539,921
2021-05-07 $25.19 $26.10 $24.71 $25.85 $25.85 565,732
2021-05-06 $24.81 $25.26 $24.34 $25.14 $25.14 849,922
2021-05-05 $26.80 $27.06 $23.75 $24.50 $24.50 2,213,968
2021-05-04 $27.62 $27.81 $26.77 $27.51 $27.51 702,860
2021-05-03 $26.25 $28.03 $26.17 $27.61 $27.61 894,454
2021-04-30 $26.23 $26.45 $25.50 $25.81 $25.81 913,951
2021-04-29 $26.19 $26.87 $25.81 $26.58 $26.58 451,507
2021-04-28 $26.15 $26.17 $25.32 $25.74 $25.74 1,508,606
2021-04-27 $25.94 $26.60 $25.83 $26.09 $26.09 416,797
2021-04-26 $25.21 $25.84 $25.07 $25.75 $25.75 1,381,649
2021-04-23 $24.63 $25.18 $24.29 $24.98 $24.98 338,056
2021-04-22 $24.29 $24.67 $23.88 $24.47 $24.47 491,002
2021-04-21 $23.62 $24.60 $23.51 $24.30 $24.30 5,167,459
2021-04-20 $26.66 $26.86 $23.76 $23.86 $23.86 2,344,337
2021-04-19 $26.81 $27.20 $26.13 $26.60 $26.60 1,957,246
2021-04-16 $25.63 $26.86 $25.35 $26.81 $26.81 1,994,958
2021-04-15 $25.68 $26.03 $25.04 $25.28 $25.28 343,392
2021-04-14 $25.50 $25.79 $25.09 $25.42 $25.42 344,695
2021-04-13 $25.86 $25.92 $24.80 $25.48 $25.48 471,781
2021-04-12 $25.80 $26.14 $25.37 $25.95 $25.95 583,504
2021-04-09 $24.45 $25.63 $24.45 $25.53 $25.53 734,927
2021-04-08 $25.54 $25.75 $24.00 $24.55 $24.55 1,032,291
2021-04-07 $26.99 $27.03 $25.10 $25.25 $25.25 940,848
2021-04-06 $24.87 $27.40 $24.87 $26.73 $26.73 3,609,690
2021-04-05 $24.65 $24.87 $23.88 $24.70 $24.70 717,935
2021-04-01 $23.00 $24.25 $22.81 $24.12 $24.12 1,856,509
2021-03-31 $22.69 $23.39 $22.42 $22.68 $22.68 1,345,034
2021-03-30 $21.83 $22.81 $21.58 $22.64 $22.64 1,813,623
2021-03-29 $22.61 $23.03 $21.58 $21.87 $21.87 1,832,430
2021-03-26 $21.59 $22.63 $21.15 $22.61 $22.61 3,795,987
2021-03-25 $20.71 $21.40 $20.06 $21.26 $21.26 1,632,931
2021-03-24 $21.35 $22.08 $21.01 $21.01 $21.01 1,550,958
2021-03-23 $21.91 $22.01 $21.13 $21.29 $21.29 1,498,095
2021-03-22 $22.85 $23.22 $21.95 $22.04 $22.04 769,064
2021-03-19 $22.79 $23.11 $22.38 $22.88 $22.88 2,364,570
2021-03-18 $23.34 $23.51 $22.32 $22.49 $22.49 1,257,970
2021-03-17 $22.71 $23.51 $22.07 $23.32 $23.32 1,605,910
2021-03-16 $22.68 $23.59 $22.28 $22.46 $22.46 554,514
2021-03-15 $21.98 $22.61 $21.67 $22.47 $22.47 493,495
2021-03-12 $21.55 $22.13 $21.01 $21.72 $21.72 534,176
2021-03-11 $22.08 $22.55 $21.54 $21.66 $21.66 578,085
2021-03-10 $20.25 $21.95 $20.10 $21.82 $21.82 942,831
2021-03-09 $19.92 $20.55 $19.61 $20.18 $20.18 872,211
2021-03-08 $20.17 $20.69 $19.90 $20.19 $20.19 374,504
2021-03-05 $19.77 $20.17 $18.27 $20.11 $20.11 707,552
2021-03-04 $19.65 $20.49 $19.05 $19.58 $19.58 983,653
2021-03-03 $20.44 $20.49 $19.62 $19.77 $19.77 370,821
2021-03-02 $20.30 $20.63 $19.90 $20.41 $20.41 1,274,907
2021-03-01 $20.07 $20.80 $19.82 $20.36 $20.36 665,027
2021-02-26 $19.64 $19.97 $19.03 $19.73 $19.73 576,506
2021-02-25 $20.05 $20.26 $19.37 $19.57 $19.57 731,976
2021-02-24 $20.11 $20.35 $19.50 $20.28 $20.28 369,386
2021-02-23 $19.80 $20.22 $19.37 $20.13 $20.13 703,071
2021-02-22 $20.00 $20.30 $19.39 $20.00 $20.00 636,471
2021-02-19 $20.30 $20.49 $19.54 $19.91 $19.91 908,414
2021-02-18 $20.49 $20.86 $20.25 $20.30 $20.30 409,581
2021-02-17 $20.45 $20.87 $20.07 $20.57 $20.57 471,527
2021-02-16 $21.18 $21.26 $20.20 $20.64 $20.64 578,469
2021-02-12 $21.26 $21.50 $20.94 $21.03 $21.03 571,452
2021-02-11 $21.06 $21.83 $21.06 $21.39 $21.39 511,822
2021-02-10 $21.41 $21.71 $20.62 $21.20 $21.20 870,738
2021-02-09 $21.50 $21.78 $21.15 $21.49 $21.49 519,155
2021-02-08 $21.40 $21.73 $21.13 $21.49 $21.49 1,045,523
2021-02-05 $21.15 $21.61 $20.72 $21.36 $21.36 1,020,068
2021-02-04 $20.82 $21.00 $20.39 $20.91 $20.91 660,768
2021-02-03 $21.00 $21.20 $20.37 $20.63 $20.63 580,790
2021-02-02 $20.50 $21.12 $19.81 $20.95 $20.95 807,576
2021-02-01 $20.28 $20.41 $19.65 $20.20 $20.20 498,739
2021-01-29 $20.00 $20.31 $19.26 $19.90 $19.90 802,211
2021-01-28 $20.10 $20.35 $19.03 $20.00 $20.00 1,280,917
2021-01-27 $20.10 $20.20 $18.95 $19.35 $19.35 2,393,527
2021-01-26 $21.25 $21.56 $20.50 $20.60 $20.60 1,309,329
2021-01-25 $21.39 $21.50 $20.40 $20.97 $20.97 4,536,359
2021-01-22 $23.13 $23.29 $22.20 $22.72 $22.72 652,395
2021-01-21 $23.55 $23.98 $23.01 $23.29 $23.29 300,836
2021-01-20 $22.10 $23.62 $22.10 $23.38 $23.38 654,666
2021-01-19 $21.49 $22.08 $21.35 $21.94 $21.94 464,609
2021-01-15 $21.37 $22.11 $21.20 $21.49 $21.49 345,119
2021-01-14 $21.30 $21.76 $20.51 $21.60 $21.60 590,960
2021-01-13 $21.97 $22.46 $21.33 $21.37 $21.37 442,667
2021-01-12 $22.19 $22.39 $21.62 $21.78 $21.78 371,261
2021-01-11 $22.00 $22.38 $21.52 $22.02 $22.02 579,118
2021-01-08 $24.12 $24.18 $22.10 $22.33 $22.33 502,499
2021-01-07 $22.73 $24.00 $22.72 $23.94 $23.94 337,216
2021-01-06 $22.73 $22.94 $21.77 $22.70 $22.70 405,190
2021-01-05 $21.87 $22.43 $21.48 $22.20 $22.20 469,962
2021-01-04 $22.96 $23.36 $21.27 $21.86 $21.86 503,416
2020-12-31 $23.32 $23.49 $22.73 $22.96 $22.96 242,297
2020-12-30 $23.13 $23.87 $23.13 $23.44 $23.44 378,420
2020-12-29 $23.81 $24.00 $22.68 $23.13 $23.13 311,150
2020-12-28 $24.66 $24.95 $23.58 $23.69 $23.69 353,322
2020-12-24 $23.16 $24.28 $22.85 $24.27 $24.27 190,420
2020-12-23 $23.90 $24.07 $22.91 $23.20 $23.20 282,689
2020-12-22 $23.48 $23.98 $23.23 $23.88 $23.88 247,210
2020-12-21 $23.52 $23.68 $22.71 $23.51 $23.51 288,780
2020-12-18 $24.12 $24.35 $23.52 $23.57 $23.57 451,290
2020-12-17 $23.31 $24.16 $23.30 $24.04 $24.04 349,780
2020-12-16 $23.30 $23.54 $22.58 $22.96 $22.96 265,985
2020-12-15 $22.52 $23.23 $22.43 $23.08 $23.08 284,869
2020-12-14 $22.35 $22.94 $22.34 $22.44 $22.44 334,453
2020-12-11 $21.90 $22.39 $21.79 $22.07 $22.07 156,446
2020-12-10 $22.11 $22.18 $21.20 $22.05 $22.05 337,377
2020-12-09 $21.87 $22.64 $21.81 $22.01 $22.01 379,339
2020-12-08 $22.66 $22.68 $21.71 $21.86 $21.86 423,122
2020-12-07 $22.48 $22.86 $21.85 $22.76 $22.76 446,394
2020-12-04 $22.51 $22.76 $22.06 $22.54 $22.54 343,418
2020-12-03 $21.95 $22.71 $21.52 $22.50 $22.50 416,353
2020-12-02 $21.30 $21.79 $20.85 $21.47 $21.47 495,208
2020-12-01 $22.43 $22.60 $21.02 $21.36 $21.36 593,166
2020-11-30 $22.51 $22.64 $21.02 $21.77 $21.77 913,976
2020-11-27 $22.58 $22.75 $22.10 $22.53 $22.53 327,006
2020-11-25 $22.82 $23.06 $22.02 $22.92 $22.92 521,894
2020-11-24 $25.00 $25.05 $23.41 $23.48 $23.48 446,856
2020-11-23 $23.53 $24.82 $23.52 $24.56 $24.56 532,518
2020-11-20 $23.00 $23.37 $22.61 $23.13 $23.13 456,773
2020-11-19 $23.39 $24.05 $22.71 $23.01 $23.01 505,213
2020-11-18 $23.04 $24.34 $23.01 $23.39 $23.39 660,622
2020-11-17 $23.13 $23.67 $22.36 $22.76 $22.76 399,522
2020-11-16 $22.42 $22.95 $21.86 $22.73 $22.73 446,699
2020-11-13 $21.38 $22.00 $21.38 $21.85 $21.85 317,864
2020-11-12 $21.52 $21.99 $20.78 $21.26 $21.26 307,247
2020-11-11 $22.00 $22.20 $20.91 $21.82 $21.82 377,908
2020-11-10 $19.92 $22.48 $19.78 $21.98 $21.98 604,426
2020-11-09 $22.58 $22.58 $19.43 $19.82 $19.82 536,455
2020-11-06 $22.09 $22.14 $20.01 $20.96 $20.96 515,193
2020-11-05 $21.65 $22.25 $21.54 $22.03 $22.03 454,142
2020-11-04 $20.02 $21.29 $20.02 $21.23 $21.23 539,709
2020-11-03 $18.49 $19.95 $18.09 $19.75 $19.75 661,681
2020-11-02 $18.34 $18.96 $17.60 $17.70 $17.70 485,306
2020-10-30 $17.21 $18.35 $17.21 $17.89 $17.89 560,768
2020-10-29 $17.46 $17.82 $17.02 $17.54 $17.54 418,505
2020-10-28 $16.95 $17.62 $16.70 $17.37 $17.37 283,231
2020-10-27 $17.74 $17.74 $17.06 $17.36 $17.36 248,053
2020-10-26 $18.04 $18.21 $17.38 $17.73 $17.73 292,181
2020-10-23 $17.38 $18.22 $17.10 $18.17 $18.17 238,599
2020-10-22 $17.79 $17.90 $17.07 $17.38 $17.38 360,494
2020-10-21 $19.58 $19.58 $17.64 $17.77 $17.77 542,043
2020-10-20 $19.38 $19.50 $19.03 $19.34 $19.34 239,270
2020-10-19 $19.23 $19.69 $18.83 $19.01 $19.01 301,521
2020-10-16 $18.84 $19.30 $18.61 $18.77 $18.77 218,268
2020-10-15 $18.08 $18.84 $18.00 $18.73 $18.73 240,738
2020-10-14 $18.50 $18.56 $18.13 $18.33 $18.33 236,537
2020-10-13 $18.48 $18.71 $17.75 $18.53 $18.53 246,644
2020-10-12 $19.10 $19.22 $18.44 $18.65 $18.65 340,663
2020-10-09 $19.00 $19.81 $18.80 $18.94 $18.94 330,351
2020-10-08 $17.98 $18.85 $17.79 $18.47 $18.47 447,588
2020-10-07 $17.53 $17.69 $16.91 $17.10 $17.10 218,807
2020-10-06 $17.38 $17.83 $17.18 $17.21 $17.21 446,705
2020-10-05 $16.99 $17.28 $16.37 $17.04 $17.04 318,824
2020-10-02 $15.97 $16.82 $15.95 $16.72 $16.72 325,455
2020-10-01 $16.26 $16.41 $15.85 $16.40 $16.40 243,619
2020-09-30 $16.09 $16.47 $15.91 $16.10 $16.10 409,728
2020-09-29 $16.23 $16.28 $15.93 $16.06 $16.06 333,326
2020-09-28 $15.85 $16.39 $15.78 $16.27 $16.27 251,067
2020-09-25 $15.44 $15.78 $15.37 $15.53 $15.53 272,632
2020-09-24 $16.00 $16.10 $15.39 $15.63 $15.63 314,326
2020-09-23 $17.14 $17.21 $15.92 $15.98 $15.98 462,771
2020-09-22 $16.20 $17.04 $16.01 $16.96 $16.96 529,044
2020-09-21 $17.61 $17.85 $15.81 $15.99 $15.99 653,317
2020-09-18 $18.38 $18.57 $17.61 $18.07 $18.07 2,563,510
2020-09-17 $18.11 $18.66 $17.55 $18.20 $18.20 585,160
2020-09-16 $17.99 $18.80 $17.94 $18.48 $18.48 719,857
2020-09-15 $17.80 $18.18 $17.60 $17.75 $17.75 637,719
2020-09-14 $16.60 $18.00 $16.60 $17.60 $17.60 1,090,421
2020-09-11 $15.79 $16.47 $15.59 $16.28 $16.28 426,518
2020-09-10 $15.61 $16.08 $15.53 $15.57 $15.57 352,826
2020-09-09 $14.94 $15.65 $14.81 $15.60 $15.60 389,965
2020-09-08 $14.37 $15.12 $14.15 $14.79 $14.79 519,195
2020-09-04 $15.00 $15.14 $13.83 $14.12 $14.12 304,978
2020-09-03 $15.27 $15.27 $14.82 $14.91 $14.91 319,508
2020-09-02 $15.21 $15.44 $14.78 $15.40 $15.40 241,285
2020-09-01 $14.21 $15.16 $14.01 $15.03 $15.03 651,494
2020-08-31 $15.44 $15.44 $14.14 $14.24 $14.24 342,609
2020-08-28 $15.27 $15.67 $15.00 $15.08 $15.08 268,085
2020-08-27 $15.13 $15.29 $14.91 $14.96 $14.96 256,971
2020-08-26 $15.00 $15.33 $14.83 $15.00 $15.00 291,346
2020-08-25 $15.23 $15.30 $14.86 $14.95 $14.95 179,234
2020-08-24 $15.52 $15.70 $15.07 $15.20 $15.20 216,381
2020-08-21 $15.15 $15.34 $15.01 $15.30 $15.30 220,791
2020-08-20 $15.46 $15.60 $15.14 $15.19 $15.19 152,668
2020-08-19 $15.59 $15.80 $15.47 $15.56 $15.56 271,367
2020-08-18 $15.57 $15.79 $15.41 $15.53 $15.53 367,170
2020-08-17 $15.00 $15.57 $14.91 $15.46 $15.46 420,826
2020-08-14 $15.01 $15.10 $14.84 $14.86 $14.86 155,736
2020-08-13 $14.97 $15.14 $14.82 $14.99 $14.99 141,224
2020-08-12 $14.93 $15.02 $14.69 $14.99 $14.99 146,458
2020-08-11 $14.98 $14.98 $14.24 $14.69 $14.69 372,068
2020-08-10 $14.66 $15.28 $14.55 $14.79 $14.79 266,589
2020-08-07 $14.83 $15.00 $14.40 $14.62 $14.62 231,380
2020-08-06 $15.33 $15.55 $14.67 $14.74 $14.74 277,647
2020-08-05 $16.13 $16.13 $13.90 $15.06 $15.06 505,308
2020-08-04 $14.11 $14.99 $14.09 $14.39 $14.39 453,420
2020-08-03 $13.81 $14.29 $13.64 $14.17 $14.17 199,242
2020-07-31 $14.20 $14.27 $13.54 $13.80 $13.80 196,969
2020-07-30 $14.04 $14.34 $13.98 $14.26 $14.26 250,652
2020-07-29 $13.81 $14.16 $13.72 $14.15 $14.15 190,293
2020-07-28 $14.24 $14.30 $13.70 $13.73 $13.73 216,416
2020-07-27 $13.85 $14.29 $13.63 $14.28 $14.28 174,115
2020-07-24 $14.12 $14.12 $13.75 $13.80 $13.80 173,749
2020-07-23 $14.21 $14.75 $14.07 $14.17 $14.17 340,727
2020-07-22 $13.55 $14.15 $13.52 $14.10 $14.10 250,672
2020-07-21 $14.21 $14.21 $13.40 $13.58 $13.58 281,130
2020-07-20 $13.42 $13.91 $13.13 $13.77 $13.77 327,348
2020-07-17 $13.00 $13.20 $12.74 $13.07 $13.07 245,700
2020-07-16 $12.98 $13.25 $12.89 $13.00 $13.00 309,700
2020-07-15 $12.85 $13.00 $12.76 $12.95 $12.95 227,500
2020-07-14 $12.42 $12.53 $12.21 $12.51 $12.51 270,300
2020-07-13 $12.79 $12.85 $12.26 $12.28 $12.28 307,700
2020-07-10 $12.88 $12.97 $12.62 $12.70 $12.70 167,800
2020-07-09 $12.96 $13.02 $12.77 $12.81 $12.81 314,800
2020-07-08 $13.01 $13.23 $12.75 $12.91 $12.91 511,900
2020-07-07 $11.71 $12.96 $11.71 $12.65 $12.65 1,269,600
2020-07-06 $11.80 $11.92 $11.53 $11.80 $11.80 156,700
2020-07-02 $11.80 $11.90 $11.43 $11.54 $11.54 127,500
2020-07-01 $11.87 $11.90 $11.38 $11.57 $11.57 131,600
2020-06-30 $11.11 $11.96 $11.07 $11.85 $11.85 271,600
2020-06-29 $11.27 $11.39 $11.06 $11.14 $11.14 340,600
2020-06-26 $11.18 $11.20 $10.68 $11.07 $11.07 366,947
2020-06-25 $11.76 $11.76 $11.02 $11.33 $11.33 176,252
2020-06-24 $12.14 $12.14 $11.36 $11.88 $11.88 191,885
2020-06-23 $11.95 $12.42 $11.69 $12.33 $12.33 218,473
2020-06-22 $11.22 $11.60 $11.10 $11.60 $11.60 159,251
2020-06-19 $11.60 $11.74 $11.17 $11.37 $11.37 210,376
2020-06-18 $11.50 $11.83 $11.33 $11.45 $11.45 127,502
2020-06-17 $11.70 $11.90 $11.51 $11.57 $11.57 189,008
2020-06-16 $11.93 $11.93 $11.34 $11.74 $11.74 195,750
2020-06-15 $10.71 $11.56 $10.71 $11.48 $11.48 207,141
2020-06-12 $11.29 $11.48 $10.67 $11.11 $11.11 192,877
2020-06-11 $11.65 $11.65 $10.85 $10.96 $10.96 285,074
2020-06-10 $11.58 $11.62 $11.21 $11.37 $11.37 183,021
2020-06-09 $11.37 $11.75 $11.16 $11.60 $11.60 167,984
2020-06-08 $11.79 $11.99 $11.56 $11.58 $11.58 139,773
2020-06-05 $11.29 $11.77 $11.16 $11.55 $11.55 222,798
2020-06-04 $10.69 $11.33 $10.69 $11.00 $11.00 240,988
2020-06-03 $11.16 $11.40 $11.02 $11.31 $11.31 202,962
2020-06-02 $10.84 $11.07 $10.81 $10.90 $10.90 111,790
2020-06-01 $10.78 $11.05 $10.51 $10.75 $10.75 187,811
2020-05-29 $10.49 $10.83 $10.21 $10.70 $10.70 155,040
2020-05-28 $11.20 $11.26 $10.57 $10.66 $10.66 175,027
2020-05-27 $11.00 $11.38 $10.89 $11.30 $11.30 247,968
2020-05-26 $10.80 $11.44 $10.54 $10.66 $10.66 243,053
2020-05-22 $10.69 $10.99 $10.41 $10.93 $10.93 149,099
2020-05-21 $10.61 $10.90 $10.32 $10.61 $10.61 155,087
2020-05-20 $10.29 $10.69 $10.27 $10.63 $10.63 173,777
2020-05-19 $9.88 $10.29 $9.67 $10.00 $10.00 215,199
2020-05-18 $9.88 $10.48 $9.87 $9.99 $9.99 203,181
2020-05-15 $9.15 $9.40 $9.03 $9.34 $9.34 109,239
2020-05-14 $9.22 $9.22 $8.64 $9.00 $9.00 145,575
2020-05-13 $9.28 $9.50 $8.91 $9.46 $9.46 187,076
2020-05-12 $9.10 $9.61 $8.84 $9.19 $9.19 204,967
2020-05-11 $8.75 $9.04 $8.43 $8.90 $8.90 136,277
2020-05-08 $8.91 $9.11 $8.76 $9.00 $9.00 170,236
2020-05-07 $8.57 $8.74 $8.41 $8.66 $8.66 119,791
2020-05-06 $9.06 $9.16 $8.34 $8.42 $8.42 115,114
2020-05-05 $9.03 $9.21 $8.93 $9.07 $9.07 247,387
2020-05-04 $8.33 $8.84 $8.12 $8.78 $8.78 212,571
2020-05-01 $8.63 $8.67 $8.05 $8.52 $8.52 145,205
2020-04-30 $8.53 $9.02 $8.35 $8.91 $8.91 158,737
2020-04-29 $8.58 $8.93 $8.48 $8.78 $8.78 192,139
2020-04-28 $7.69 $8.35 $7.65 $8.24 $8.24 185,423
2020-04-27 $7.23 $7.56 $7.23 $7.55 $7.55 113,665
2020-04-24 $7.02 $7.30 $6.94 $7.16 $7.16 79,745
2020-04-23 $6.94 $7.22 $6.78 $7.01 $7.01 178,851
2020-04-22 $7.31 $7.31 $6.89 $6.95 $6.95 191,727
2020-04-21 $7.20 $7.34 $7.02 $7.19 $7.19 98,575
2020-04-20 $7.63 $7.65 $7.20 $7.28 $7.28 181,384
2020-04-17 $7.45 $7.88 $7.21 $7.82 $7.82 144,243
2020-04-16 $7.68 $7.76 $7.01 $7.16 $7.16 154,830
2020-04-15 $7.68 $7.93 $7.55 $7.70 $7.70 127,533
2020-04-14 $8.09 $8.37 $7.97 $8.03 $8.03 163,341
2020-04-13 $8.20 $8.23 $7.55 $7.85 $7.85 102,338
2020-04-09 $8.19 $8.74 $7.98 $8.30 $8.30 130,675
2020-04-08 $7.44 $8.11 $6.93 $7.90 $7.90 123,651
2020-04-07 $7.26 $7.61 $7.00 $7.19 $7.19 118,911
2020-04-06 $6.59 $7.04 $6.59 $6.97 $6.97 144,905
2020-04-03 $6.88 $6.93 $6.13 $6.22 $6.22 155,264
2020-04-02 $7.33 $7.54 $6.85 $6.91 $6.91 119,756
2020-04-01 $7.64 $7.84 $7.23 $7.39 $7.39 301,549
2020-03-31 $7.19 $8.10 $7.05 $8.05 $8.05 265,880
2020-03-30 $7.45 $7.62 $7.05 $7.24 $7.24 96,835
2020-03-27 $8.08 $8.18 $7.31 $7.47 $7.47 160,392
2020-03-26 $7.45 $8.45 $7.38 $8.40 $8.40 148,689
2020-03-25 $6.69 $7.58 $6.54 $7.39 $7.39 142,513
2020-03-24 $6.10 $6.59 $6.10 $6.58 $6.58 166,415
2020-03-23 $6.09 $6.26 $5.66 $5.91 $5.91 390,409
2020-03-20 $6.53 $6.76 $6.11 $6.20 $6.20 351,011
2020-03-19 $6.01 $7.04 $6.00 $6.46 $6.46 233,241
2020-03-18 $6.59 $6.59 $5.75 $6.14 $6.14 178,385
2020-03-17 $6.33 $6.75 $5.83 $6.27 $6.27 287,816
2020-03-16 $7.50 $7.73 $6.21 $6.29 $6.29 129,622
2020-03-13 $8.46 $8.52 $7.66 $8.02 $8.02 200,711
2020-03-12 $8.02 $8.42 $7.80 $7.82 $7.82 128,914
2020-03-11 $9.21 $9.34 $8.50 $8.54 $8.54 106,205
2020-03-10 $9.89 $9.99 $9.08 $9.46 $9.46 134,463
2020-03-09 $9.67 $9.99 $9.52 $9.69 $9.69 165,643
2020-03-06 $10.53 $10.61 $9.96 $10.38 $10.38 190,713
2020-03-05 $11.02 $11.30 $10.70 $10.85 $10.85 120,301
2020-03-04 $11.65 $11.65 $10.41 $11.22 $11.22 238,768
2020-03-03 $11.54 $11.61 $11.15 $11.33 $11.33 104,353
2020-03-02 $10.96 $11.51 $10.88 $11.48 $11.48 170,877
2020-02-28 $10.82 $11.05 $10.63 $10.94 $10.94 169,411
2020-02-27 $11.16 $11.49 $11.02 $11.11 $11.11 102,959
2020-02-26 $11.77 $11.77 $11.31 $11.33 $11.33 74,388
2020-02-25 $12.39 $12.39 $11.63 $11.70 $11.70 102,776
2020-02-24 $12.46 $12.65 $12.27 $12.29 $12.29 101,650
2020-02-21 $12.98 $13.08 $12.70 $12.79 $12.79 129,826
2020-02-20 $12.51 $12.94 $12.51 $12.93 $12.93 122,167
2020-02-19 $12.11 $12.62 $12.11 $12.56 $12.56 180,765
2020-02-18 $12.00 $12.16 $11.88 $12.11 $12.11 102,873
2020-02-14 $12.02 $12.11 $11.96 $12.04 $12.04 50,215
2020-02-13 $11.95 $12.06 $11.95 $12.02 $12.02 61,395
2020-02-12 $11.98 $12.00 $11.85 $11.96 $11.96 66,484
2020-02-11 $12.00 $12.03 $11.92 $11.94 $11.94 74,293
2020-02-10 $11.90 $12.00 $11.83 $11.98 $11.98 45,324
2020-02-07 $11.89 $11.97 $11.78 $11.86 $11.86 49,203
2020-02-06 $11.96 $12.08 $11.89 $11.90 $11.90 46,128
2020-02-05 $11.77 $12.00 $11.57 $11.93 $11.93 101,056
2020-02-04 $11.88 $11.90 $11.64 $11.73 $11.73 95,095
2020-02-03 $11.66 $11.83 $11.60 $11.80 $11.80 116,286
2020-01-31 $11.94 $11.95 $11.53 $11.59 $11.59 114,765
2020-01-30 $12.15 $12.17 $11.90 $11.93 $11.93 72,438
2020-01-29 $12.33 $12.33 $12.08 $12.12 $12.12 97,608
2020-01-28 $12.37 $12.58 $12.30 $12.33 $12.33 89,784
2020-01-27 $12.31 $12.49 $12.25 $12.36 $12.36 142,638
2020-01-24 $12.31 $12.44 $12.27 $12.33 $12.33 168,432
2020-01-23 $12.15 $12.31 $12.10 $12.26 $12.26 134,681
2020-01-22 $12.13 $12.22 $12.02 $12.15 $12.15 138,532
2020-01-21 $11.89 $12.15 $11.87 $12.11 $12.11 132,762
2020-01-17 $11.96 $11.98 $11.83 $11.90 $11.90 100,751
2020-01-16 $11.73 $12.00 $11.73 $11.94 $11.94 90,217
2020-01-15 $11.43 $11.72 $11.43 $11.71 $11.71 104,252
2020-01-14 $11.48 $11.59 $11.42 $11.43 $11.43 87,723
2020-01-13 $11.49 $11.60 $11.47 $11.50 $11.50 63,967
2020-01-10 $11.53 $11.54 $11.31 $11.50 $11.50 141,195
2020-01-09 $11.73 $11.77 $11.46 $11.53 $11.53 77,237
2020-01-08 $11.61 $11.99 $11.58 $11.71 $11.71 112,718
2020-01-07 $11.51 $11.64 $11.48 $11.58 $11.58 88,863
2020-01-06 $11.40 $11.57 $11.31 $11.55 $11.55 115,399
2020-01-03 $11.38 $11.46 $11.27 $11.44 $11.44 57,486
2020-01-02 $11.49 $11.61 $11.28 $11.40 $11.40 107,350
2019-12-31 $11.49 $11.59 $11.43 $11.48 $11.48 153,579
2019-12-30 $11.42 $11.55 $11.32 $11.50 $11.50 87,052
2019-12-27 $11.39 $11.48 $11.26 $11.40 $11.40 44,256
2019-12-26 $11.38 $11.48 $11.32 $11.40 $11.40 59,484
2019-12-24 $11.31 $11.45 $11.21 $11.38 $11.38 47,522
2019-12-23 $11.15 $11.36 $10.98 $11.30 $11.30 157,700
2019-12-20 $11.03 $11.25 $10.97 $11.13 $11.13 243,409
2019-12-19 $11.17 $11.17 $10.90 $11.10 $11.10 89,919
2019-12-18 $11.10 $11.20 $11.01 $11.18 $11.18 97,058
2019-12-17 $11.18 $11.21 $11.10 $11.15 $11.15 110,679
2019-12-16 $11.27 $11.44 $11.17 $11.21 $11.21 93,040
2019-12-13 $11.33 $11.38 $11.13 $11.28 $11.28 97,529
2019-12-12 $11.40 $11.51 $11.38 $11.38 $11.38 106,958
2019-12-11 $11.32 $11.53 $11.21 $11.47 $11.47 137,376
2019-12-10 $11.49 $11.49 $11.21 $11.30 $11.30 134,521
2019-12-09 $10.99 $11.57 $10.93 $11.48 $11.48 195,709
2019-12-06 $11.60 $11.70 $11.45 $11.57 $11.57 142,129
2019-12-05 $11.49 $11.58 $11.30 $11.56 $11.56 166,472
2019-12-04 $11.41 $11.49 $11.29 $11.46 $11.46 203,179
2019-12-03 $11.40 $11.52 $11.29 $11.40 $11.40 178,882
2019-12-02 $11.52 $11.55 $11.38 $11.44 $11.44 66,719
2019-11-29 $11.75 $11.75 $11.41 $11.41 $11.41 37,109
2019-11-27 $11.60 $11.66 $11.49 $11.49 $11.49 73,914
2019-11-26 $11.46 $11.64 $11.39 $11.59 $11.59 107,040
2019-11-25 $11.38 $11.60 $11.34 $11.46 $11.46 93,215
2019-11-22 $11.36 $11.42 $11.28 $11.36 $11.36 77,260
2019-11-21 $11.44 $11.44 $11.28 $11.34 $11.34 53,514
2019-11-20 $11.48 $11.60 $11.39 $11.43 $11.43 98,360
2019-11-19 $11.49 $11.59 $11.46 $11.51 $11.51 89,954
2019-11-18 $11.51 $11.64 $11.41 $11.47 $11.47 93,934
2019-11-15 $11.72 $11.75 $11.48 $11.51 $11.51 134,432
2019-11-14 $11.60 $11.74 $11.44 $11.68 $11.68 211,906
2019-11-13 $11.21 $11.68 $11.18 $11.65 $11.65 263,686
2019-11-12 $11.07 $11.53 $11.04 $11.26 $11.26 134,252
2019-11-11 $10.32 $11.00 $10.32 $10.99 $10.99 126,740
2019-11-08 $10.49 $10.67 $10.06 $10.33 $10.33 215,814
2019-11-07 $10.01 $10.01 $9.70 $9.90 $9.90 44,190
2019-11-06 $9.92 $10.00 $9.75 $9.92 $9.92 64,127
2019-11-05 $10.09 $10.09 $9.83 $9.91 $9.91 67,534
2019-11-04 $10.22 $10.22 $9.91 $10.02 $10.02 66,532
2019-11-01 $10.18 $10.19 $9.94 $10.10 $10.10 67,291
2019-10-31 $9.92 $10.18 $9.92 $10.07 $10.07 68,921
2019-10-30 $10.07 $10.12 $9.70 $9.97 $9.97 149,386
2019-10-29 $10.18 $10.21 $9.99 $10.04 $10.04 98,751
2019-10-28 $10.60 $10.63 $10.12 $10.19 $10.19 50,851
2019-10-25 $10.56 $10.68 $10.42 $10.58 $10.58 80,085
2019-10-24 $10.63 $10.63 $10.49 $10.62 $10.62 28,831
2019-10-23 $10.68 $10.68 $10.40 $10.56 $10.56 23,666
2019-10-22 $10.69 $10.74 $10.60 $10.70 $10.70 23,956
2019-10-21 $10.73 $10.91 $10.69 $10.71 $10.71 63,633
2019-10-18 $10.63 $10.75 $10.48 $10.70 $10.70 50,027
2019-10-17 $10.57 $10.74 $10.57 $10.71 $10.71 52,156
2019-10-16 $10.29 $10.58 $10.29 $10.55 $10.55 49,599
2019-10-15 $10.20 $10.37 $10.18 $10.34 $10.34 44,686
2019-10-14 $10.32 $10.34 $10.13 $10.20 $10.20 50,643
2019-10-11 $10.36 $10.51 $10.27 $10.32 $10.32 71,521
2019-10-10 $10.38 $10.38 $10.10 $10.24 $10.24 37,151
2019-10-09 $10.35 $10.49 $10.17 $10.37 $10.37 75,459
2019-10-08 $10.29 $10.43 $10.13 $10.23 $10.23 68,735
2019-10-07 $10.33 $10.52 $10.17 $10.35 $10.35 150,829
2019-10-04 $10.53 $10.64 $10.44 $10.47 $10.47 134,667
2019-10-03 $10.72 $10.74 $10.45 $10.57 $10.57 82,390
2019-10-02 $10.79 $10.87 $10.64 $10.74 $10.74 237,167
2019-10-01 $10.72 $10.99 $10.52 $10.70 $10.70 161,512
2019-09-30 $10.59 $10.84 $10.48 $10.70 $10.70 189,996
2019-09-27 $10.57 $10.62 $10.34 $10.45 $10.45 34,986
2019-09-26 $10.60 $10.68 $10.40 $10.52 $10.52 44,369
2019-09-25 $10.54 $10.73 $10.44 $10.65 $10.65 68,596
2019-09-24 $10.36 $10.64 $10.36 $10.54 $10.54 94,662
2019-09-23 $10.98 $10.98 $9.99 $10.22 $10.22 244,135
2019-09-20 $10.65 $10.93 $10.53 $10.80 $10.80 189,308
2019-09-19 $10.35 $10.72 $10.35 $10.67 $10.67 89,245
2019-09-18 $10.36 $10.36 $10.17 $10.28 $10.28 54,385
2019-09-17 $10.20 $10.50 $10.19 $10.29 $10.29 66,100
2019-09-16 $10.25 $10.42 $10.25 $10.28 $10.28 70,331
2019-09-13 $10.00 $10.36 $9.91 $10.26 $10.26 82,284
2019-09-12 $9.75 $10.00 $9.70 $9.92 $9.92 276,784
2019-09-11 $9.73 $9.79 $9.58 $9.75 $9.75 102,087
2019-09-10 $9.68 $9.75 $9.59 $9.74 $9.74 38,328
2019-09-09 $9.45 $9.72 $9.39 $9.69 $9.69 37,440
2019-09-06 $9.69 $9.69 $9.46 $9.48 $9.48 16,687
2019-09-05 $9.62 $9.81 $9.45 $9.61 $9.61 33,813
2019-09-04 $9.27 $9.70 $9.27 $9.50 $9.50 101,130
2019-09-03 $9.22 $9.39 $9.05 $9.20 $9.20 114,623
2019-08-30 $9.20 $9.22 $9.01 $9.19 $9.19 100,290
2019-08-29 $9.34 $9.34 $9.14 $9.18 $9.18 188,587
2019-08-28 $9.18 $9.30 $9.10 $9.21 $9.21 43,709
2019-08-27 $9.52 $9.52 $9.15 $9.21 $9.21 90,666
2019-08-26 $9.58 $9.70 $9.36 $9.41 $9.41 31,169
2019-08-23 $9.77 $9.78 $9.37 $9.45 $9.45 51,738
2019-08-22 $9.82 $9.98 $9.69 $9.80 $9.80 36,267
2019-08-21 $9.67 $9.81 $9.57 $9.80 $9.80 88,827
2019-08-20 $9.54 $9.67 $9.49 $9.57 $9.57 22,525
2019-08-19 $9.59 $9.66 $9.46 $9.55 $9.55 47,620
2019-08-16 $9.42 $9.51 $9.11 $9.49 $9.49 51,460
2019-08-15 $9.52 $9.67 $9.31 $9.35 $9.35 34,204
2019-08-14 $9.60 $9.70 $9.31 $9.55 $9.55 51,276
2019-08-13 $9.77 $10.03 $9.62 $9.74 $9.74 59,841
2019-08-12 $9.79 $9.92 $9.52 $9.82 $9.82 79,337
2019-08-09 $9.40 $9.92 $9.40 $9.83 $9.83 119,800
2019-08-08 $9.42 $9.71 $9.42 $9.52 $9.52 64,804
2019-08-07 $9.11 $9.42 $9.11 $9.32 $9.32 30,887
2019-08-06 $9.18 $9.34 $9.11 $9.32 $9.32 61,006
2019-08-05 $9.18 $9.99 $8.84 $9.24 $9.24 145,210
2019-08-02 $9.17 $9.22 $9.07 $9.21 $9.21 25,234
2019-08-01 $9.41 $9.55 $9.13 $9.25 $9.25 48,307
2019-07-31 $9.61 $9.71 $9.40 $9.41 $9.41 61,749
2019-07-30 $9.30 $9.72 $9.16 $9.61 $9.61 41,619
2019-07-29 $9.55 $9.66 $9.35 $9.41 $9.41 33,004
2019-07-26 $9.47 $9.69 $9.45 $9.61 $9.61 68,846
2019-07-25 $9.43 $9.70 $9.42 $9.43 $9.43 51,091
2019-07-24 $9.08 $9.48 $9.08 $9.43 $9.43 42,860
2019-07-23 $9.28 $9.28 $8.92 $9.14 $9.14 49,102
2019-07-22 $9.52 $9.54 $9.20 $9.22 $9.22 40,582
2019-07-19 $9.45 $9.61 $9.43 $9.52 $9.52 43,772
2019-07-18 $9.26 $9.56 $9.25 $9.52 $9.52 52,182
2019-07-17 $9.53 $9.60 $9.30 $9.32 $9.32 40,610
2019-07-16 $9.62 $9.64 $9.49 $9.57 $9.57 31,650
2019-07-15 $9.72 $9.85 $9.45 $9.55 $9.55 23,182
2019-07-12 $9.56 $9.82 $9.54 $9.73 $9.73 100,509
2019-07-11 $9.46 $9.57 $9.36 $9.54 $9.54 62,575
2019-07-10 $9.24 $9.53 $9.14 $9.44 $9.44 127,665
2019-07-09 $9.17 $9.40 $9.15 $9.19 $9.19 73,618
2019-07-08 $9.07 $9.50 $9.06 $9.23 $9.23 67,772
2019-07-05 $8.97 $9.36 $8.89 $9.12 $9.12 87,425
2019-07-03 $8.43 $9.00 $8.43 $9.00 $9.00 72,213
2019-07-02 $8.44 $8.50 $8.35 $8.43 $8.43 267,699
2019-07-01 $8.57 $8.73 $8.37 $8.42 $8.42 237,567
2019-06-28 $8.33 $8.47 $8.30 $8.31 $8.31 306,890
2019-06-27 $8.25 $8.47 $7.96 $8.30 $8.30 292,470
2019-06-26 $8.50 $8.61 $8.20 $8.25 $8.25 44,627
2019-06-25 $8.88 $8.91 $8.29 $8.44 $8.44 61,378
2019-06-24 $9.15 $9.15 $8.90 $8.92 $8.92 27,573
2019-06-21 $8.98 $9.15 $8.83 $9.12 $9.12 430,005
2019-06-20 $8.98 $9.16 $8.84 $9.09 $9.09 58,663
2019-06-19 $8.73 $9.13 $8.15 $8.98 $8.98 319,298
2019-06-18 $8.80 $8.80 $8.52 $8.73 $8.73 40,935
2019-06-17 $8.68 $8.83 $8.42 $8.76 $8.76 88,390
2019-06-14 $8.90 $9.02 $8.72 $8.72 $8.72 29,971
2019-06-13 $8.87 $9.02 $8.65 $8.86 $8.86 36,100
2019-06-12 $8.64 $8.87 $8.58 $8.84 $8.84 36,087
2019-06-11 $8.93 $9.15 $8.50 $8.65 $8.65 40,123
2019-06-10 $9.14 $9.29 $8.85 $8.89 $8.89 28,850
2019-06-07 $9.04 $9.20 $8.76 $9.11 $9.11 24,143
2019-06-06 $8.99 $9.15 $8.79 $8.95 $8.95 50,607
2019-06-05 $9.19 $9.23 $8.75 $9.00 $9.00 45,894
2019-06-04 $8.49 $9.23 $8.49 $9.21 $9.21 58,767
2019-06-03 $8.48 $8.95 $8.48 $8.85 $8.85 50,430
2019-05-31 $8.60 $8.74 $8.48 $8.69 $8.69 44,312
2019-05-30 $8.86 $8.94 $8.60 $8.73 $8.73 33,639
2019-05-29 $8.89 $9.20 $8.81 $8.85 $8.85 38,129
2019-05-28 $9.00 $9.12 $8.93 $8.97 $8.97 39,831
2019-05-24 $9.11 $9.11 $8.83 $8.95 $8.95 55,824
2019-05-23 $8.99 $8.99 $8.52 $8.87 $8.87 39,484
2019-05-22 $9.00 $9.15 $9.00 $9.05 $9.05 22,631
2019-05-21 $9.10 $9.15 $9.00 $9.09 $9.09 26,647
2019-05-20 $9.17 $9.39 $9.03 $9.06 $9.06 24,011
2019-05-17 $9.33 $9.47 $9.14 $9.21 $9.21 51,668
2019-05-16 $9.24 $9.40 $9.15 $9.35 $9.35 90,221
2019-05-15 $9.00 $9.26 $8.95 $9.19 $9.19 54,880
2019-05-14 $8.97 $9.22 $8.91 $9.09 $9.09 69,928
2019-05-13 $9.20 $9.28 $8.90 $8.96 $8.96 84,705
2019-05-10 $9.31 $9.45 $9.27 $9.33 $9.33 108,337
2019-05-09 $9.31 $9.42 $9.02 $9.29 $9.29 91,302
2019-05-08 $9.23 $9.47 $9.14 $9.30 $9.30 154,638
2019-05-07 $8.98 $9.38 $8.92 $9.15 $9.15 134,792
2019-05-06 $9.05 $9.20 $8.51 $8.99 $8.99 51,965
2019-05-03 $9.46 $9.50 $8.92 $9.06 $9.06 113,892
2019-05-02 $9.01 $9.05 $8.79 $8.89 $8.89 31,139
2019-05-01 $8.97 $9.19 $8.90 $8.92 $8.92 37,397
2019-04-30 $9.01 $9.10 $8.87 $8.94 $8.94 81,379
2019-04-29 $8.93 $9.06 $8.87 $9.01 $9.01 42,549
2019-04-26 $8.92 $9.04 $8.78 $9.02 $9.02 51,497
2019-04-25 $9.02 $9.14 $8.86 $8.92 $8.92 41,224
2019-04-24 $9.16 $9.25 $9.00 $9.04 $9.04 43,456
2019-04-23 $8.84 $9.16 $8.81 $9.14 $9.14 56,020
2019-04-22 $9.22 $9.22 $8.62 $8.79 $8.79 69,836
2019-04-18 $9.22 $9.30 $9.10 $9.25 $9.25 23,698
2019-04-17 $9.22 $9.31 $8.98 $9.31 $9.31 35,898
2019-04-16 $8.95 $9.27 $8.95 $9.16 $9.16 96,702
2019-04-15 $8.99 $9.04 $8.80 $8.99 $8.99 27,905
2019-04-12 $9.22 $9.22 $8.88 $8.96 $8.96 44,339
2019-04-11 $9.20 $9.34 $9.17 $9.17 $9.17 43,540
2019-04-10 $9.15 $9.80 $9.13 $9.20 $9.20 44,480
2019-04-09 $9.35 $9.40 $9.15 $9.15 $9.15 30,692
2019-04-08 $9.48 $9.70 $9.32 $9.36 $9.36 39,515
2019-04-05 $9.68 $9.68 $9.40 $9.50 $9.50 55,793
2019-04-04 $9.29 $9.70 $9.29 $9.67 $9.67 91,166
2019-04-03 $9.18 $9.33 $9.15 $9.29 $9.29 32,638
2019-04-02 $9.30 $9.30 $9.01 $9.09 $9.09 42,957
2019-04-01 $8.93 $9.39 $8.87 $9.33 $9.33 171,426
2019-03-29 $8.88 $9.03 $8.54 $8.75 $8.75 53,955
2019-03-28 $9.19 $9.19 $8.67 $8.81 $8.81 44,435
2019-03-27 $9.01 $9.22 $8.95 $9.18 $9.18 46,277
2019-03-26 $8.99 $9.02 $8.83 $8.96 $8.96 34,905
2019-03-25 $8.62 $9.06 $8.62 $8.96 $8.96 31,311
2019-03-22 $8.70 $8.80 $8.62 $8.64 $8.64 85,921
2019-03-21 $8.89 $8.97 $8.69 $8.73 $8.73 54,163
2019-03-20 $8.86 $9.17 $8.79 $8.90 $8.90 52,783
2019-03-19 $9.00 $9.08 $8.83 $8.87 $8.87 22,157
2019-03-18 $8.84 $8.98 $8.83 $8.96 $8.96 44,907
2019-03-15 $8.97 $9.14 $8.79 $8.83 $8.83 136,804
2019-03-14 $9.20 $9.20 $8.94 $8.96 $8.96 91,638
2019-03-13 $9.23 $9.25 $9.12 $9.13 $9.13 35,156
2019-03-12 $9.21 $9.29 $9.07 $9.17 $9.17 34,399
2019-03-11 $8.90 $9.31 $8.90 $9.20 $9.20 78,439
2019-03-08 $8.84 $9.20 $8.76 $8.90 $8.90 62,184
2019-03-07 $8.78 $8.85 $8.56 $8.80 $8.80 73,120
2019-03-06 $8.93 $9.07 $8.72 $8.79 $8.79 79,298
2019-03-05 $9.50 $9.66 $8.76 $8.88 $8.88 74,716
2019-03-04 $9.18 $9.31 $9.11 $9.28 $9.28 54,865
2019-03-01 $9.01 $9.17 $8.93 $9.16 $9.16 72,335
2019-02-28 $9.06 $9.06 $8.81 $8.91 $8.91 54,191
2019-02-27 $8.96 $9.05 $8.94 $9.05 $9.05 60,502
2019-02-26 $9.01 $9.17 $8.89 $8.98 $8.98 52,745
2019-02-25 $9.15 $9.22 $8.93 $9.00 $9.00 43,809
2019-02-22 $9.05 $9.23 $9.04 $9.09 $9.09 37,220
2019-02-21 $8.87 $9.06 $8.70 $9.04 $9.04 20,000
2019-02-20 $8.94 $8.96 $8.85 $8.93 $8.93 43,864
2019-02-19 $8.85 $9.02 $8.85 $8.93 $8.93 64,722
2019-02-15 $8.89 $8.98 $8.77 $8.86 $8.86 99,519
2019-02-14 $8.76 $8.95 $8.76 $8.88 $8.88 78,275
2019-02-13 $8.72 $8.82 $8.45 $8.75 $8.75 97,697
2019-02-12 $8.46 $8.67 $8.46 $8.52 $8.52 99,856
2019-02-11 $8.52 $8.69 $8.39 $8.43 $8.43 173,555
2019-02-08 $8.35 $8.52 $8.34 $8.51 $8.51 66,572
2019-02-07 $8.39 $8.58 $8.21 $8.34 $8.34 92,350
2019-02-06 $8.45 $8.67 $8.14 $8.47 $8.47 67,438
2019-02-05 $8.48 $8.69 $8.46 $8.50 $8.50 65,583
2019-02-04 $8.48 $8.58 $8.24 $8.48 $8.48 50,362
2019-02-01 $8.45 $8.61 $8.43 $8.47 $8.47 74,397
2019-01-31 $8.51 $8.66 $8.41 $8.46 $8.46 70,042
2019-01-30 $8.61 $8.61 $8.21 $8.49 $8.49 69,577
2019-01-29 $8.51 $8.62 $8.42 $8.42 $8.42 58,324
2019-01-28 $8.64 $8.91 $8.50 $8.50 $8.50 45,079
2019-01-25 $8.61 $8.74 $8.50 $8.65 $8.65 67,846
2019-01-24 $8.55 $8.78 $8.33 $8.57 $8.57 55,394
2019-01-23 $8.01 $8.17 $7.89 $8.13 $8.13 44,549
2019-01-22 $8.05 $8.30 $7.92 $8.00 $8.00 45,615
2019-01-18 $8.29 $8.29 $7.96 $8.06 $8.06 69,355
2019-01-17 $8.19 $8.77 $8.13 $8.27 $8.27 46,015
2019-01-16 $8.13 $8.35 $8.06 $8.23 $8.23 45,710
2019-01-15 $7.93 $8.16 $7.72 $8.12 $8.12 64,922
2019-01-14 $8.37 $8.37 $7.88 $7.92 $7.92 60,311
2019-01-11 $8.32 $8.48 $8.31 $8.41 $8.41 74,337
2019-01-10 $8.31 $8.50 $8.31 $8.35 $8.35 21,580
2019-01-09 $8.29 $8.53 $8.10 $8.36 $8.36 78,241
2019-01-08 $8.12 $8.35 $8.04 $8.29 $8.29 54,287
2019-01-07 $7.66 $8.07 $7.66 $8.06 $8.06 128,808
2019-01-04 $7.57 $7.93 $7.57 $7.67 $7.67 116,288
2019-01-03 $7.38 $7.97 $7.38 $7.57 $7.57 80,802
2019-01-02 $7.21 $7.50 $7.03 $7.45 $7.45 63,911
2018-12-31 $7.19 $7.29 $6.98 $7.24 $7.24 127,592
2018-12-28 $7.18 $7.26 $7.08 $7.11 $7.11 157,170
2018-12-27 $7.18 $8.11 $7.00 $7.26 $7.26 208,116
2018-12-26 $6.94 $7.29 $6.80 $7.27 $7.27 172,850
2018-12-24 $7.03 $7.19 $6.65 $6.95 $6.95 77,813
2018-12-21 $7.14 $7.28 $6.91 $7.02 $7.02 334,477
2018-12-20 $7.23 $7.40 $7.04 $7.16 $7.16 135,331
2018-12-19 $7.37 $7.62 $7.18 $7.22 $7.22 116,744
2018-12-18 $7.75 $7.91 $7.24 $7.30 $7.30 156,294
2018-12-17 $7.89 $8.00 $7.60 $7.87 $7.87 87,989
2018-12-14 $7.91 $8.03 $7.81 $7.88 $7.88 65,970
2018-12-13 $7.96 $8.14 $7.75 $7.91 $7.91 54,070
2018-12-12 $8.18 $8.20 $7.77 $7.95 $7.95 112,167
2018-12-11 $8.13 $8.40 $7.88 $8.03 $8.03 66,929
2018-12-10 $7.95 $8.08 $7.84 $8.05 $8.05 80,689
2018-12-07 $8.01 $8.81 $7.87 $7.99 $7.99 60,037
2018-12-06 $7.88 $8.13 $7.88 $8.02 $8.02 150,298
2018-12-04 $8.38 $8.38 $7.96 $8.00 $8.00 90,232
2018-12-03 $8.40 $8.40 $7.96 $8.33 $8.33 59,722
2018-11-30 $8.40 $8.64 $8.23 $8.30 $8.30 90,017
2018-11-29 $8.70 $8.82 $8.30 $8.44 $8.44 44,469
2018-11-28 $8.32 $8.73 $8.20 $8.70 $8.70 85,033
2018-11-27 $8.44 $8.64 $8.31 $8.32 $8.32 57,521
2018-11-26 $8.75 $8.76 $8.33 $8.49 $8.49 93,458
2018-11-23 $8.64 $8.85 $8.59 $8.65 $8.65 20,651
2018-11-21 $8.50 $8.80 $8.40 $8.68 $8.68 33,241
2018-11-20 $8.27 $8.55 $8.27 $8.46 $8.46 67,407
2018-11-19 $8.71 $8.94 $8.32 $8.40 $8.40 93,587
2018-11-16 $8.73 $8.93 $8.57 $8.70 $8.70 90,486
2018-11-15 $8.56 $8.80 $8.35 $8.75 $8.75 142,731
2018-11-14 $8.89 $8.98 $8.53 $8.62 $8.62 157,715
2018-11-13 $8.66 $9.26 $8.64 $8.86 $8.86 107,147
2018-11-12 $8.77 $8.90 $8.62 $8.65 $8.65 130,877
2018-11-09 $9.12 $9.25 $8.79 $8.81 $8.81 150,036
2018-11-08 $9.06 $9.39 $8.92 $9.15 $9.15 238,395
2018-11-07 $9.20 $9.32 $8.96 $9.09 $9.09 227,854
2018-11-06 $9.18 $9.45 $8.64 $9.30 $9.30 426,447
2018-11-05 $9.48 $9.75 $9.33 $9.52 $9.52 69,354
2018-11-02 $9.61 $9.68 $9.41 $9.49 $9.49 40,858
2018-11-01 $9.45 $9.70 $9.39 $9.60 $9.60 129,434
2018-10-31 $9.55 $9.58 $9.31 $9.40 $9.40 79,589
2018-10-30 $9.25 $9.52 $9.10 $9.46 $9.46 45,024
2018-10-29 $9.54 $9.59 $9.13 $9.24 $9.24 118,614
2018-10-26 $9.27 $9.59 $9.25 $9.45 $9.45 111,219
2018-10-25 $9.24 $9.49 $9.24 $9.35 $9.35 93,847
2018-10-24 $9.45 $9.51 $9.25 $9.25 $9.25 296,589
2018-10-23 $9.17 $9.53 $9.15 $9.46 $9.46 96,866
2018-10-22 $9.53 $9.55 $9.26 $9.30 $9.30 172,209
2018-10-19 $9.93 $9.93 $9.46 $9.55 $9.55 95,715
2018-10-18 $10.04 $10.12 $9.93 $9.94 $9.94 255,006
2018-10-17 $10.24 $10.29 $10.01 $10.12 $10.12 118,804
2018-10-16 $10.13 $10.29 $10.05 $10.23 $10.23 78,139
2018-10-15 $10.10 $10.25 $10.01 $10.10 $10.10 181,025
2018-10-12 $10.21 $10.21 $9.98 $10.10 $10.10 436,150
2018-10-11 $10.10 $10.25 $9.97 $10.10 $10.10 213,458
2018-10-10 $10.08 $10.19 $10.00 $10.10 $10.10 112,715
2018-10-09 $10.14 $10.30 $10.02 $10.09 $10.09 212,874
2018-10-08 $9.93 $10.27 $9.91 $10.06 $10.06 50,615
2018-10-05 $9.95 $10.09 $9.60 $9.92 $9.92 289,188
2018-10-04 $10.21 $10.26 $9.90 $9.95 $9.95 104,389
2018-10-03 $10.26 $10.41 $10.16 $10.30 $10.30 114,940
2018-10-02 $10.10 $10.37 $10.07 $10.25 $10.25 104,440
2018-10-01 $10.09 $10.37 $9.81 $10.11 $10.11 123,238
2018-09-28 $10.00 $10.20 $9.93 $10.10 $10.10 82,175
2018-09-27 $10.00 $10.10 $9.85 $10.05 $10.05 67,893
2018-09-26 $10.05 $10.05 $9.85 $10.00 $10.00 65,739
2018-09-25 $9.95 $10.10 $9.85 $10.10 $10.10 95,900
2018-09-24 $9.85 $10.00 $9.80 $9.95 $9.95 72,912
2018-09-21 $9.75 $9.90 $9.49 $9.85 $9.85 248,678
2018-09-20 $9.85 $9.90 $9.60 $9.80 $9.80 100,836
2018-09-19 $9.95 $10.05 $9.80 $9.85 $9.85 95,389
2018-09-18 $9.95 $10.10 $9.90 $9.95 $9.95 55,922
2018-09-17 $10.05 $10.05 $9.80 $9.90 $9.90 110,401
2018-09-14 $9.80 $10.05 $9.75 $10.00 $10.00 48,861
2018-09-13 $10.00 $10.00 $9.70 $9.85 $9.85 78,779
2018-09-12 $10.00 $10.04 $9.90 $9.95 $9.95 63,334
2018-09-11 $10.00 $10.25 $10.00 $10.05 $10.05 96,861
2018-09-10 $10.00 $10.10 $9.95 $10.05 $10.05 150,535
2018-09-07 $9.10 $10.10 $9.10 $10.00 $10.00 109,600
2018-09-06 $10.10 $10.18 $9.78 $10.05 $10.05 144,502
2018-09-05 $10.15 $10.15 $10.00 $10.10 $10.10 75,495
2018-09-04 $10.40 $10.40 $10.13 $10.15 $10.15 125,585
2018-08-31 $10.25 $10.45 $10.00 $10.45 $10.45 77,003
2018-08-30 $10.25 $10.30 $10.00 $10.25 $10.25 106,306
2018-08-29 $10.20 $10.25 $10.00 $10.20 $10.20 75,714
2018-08-28 $10.30 $10.40 $10.05 $10.15 $10.15 74,134
2018-08-27 $10.10 $10.35 $10.00 $10.25 $10.25 114,065
2018-08-24 $10.30 $10.35 $9.90 $10.10 $10.10 223,064
2018-08-23 $10.45 $10.50 $10.30 $10.35 $10.35 63,058
2018-08-22 $10.60 $10.70 $10.45 $10.50 $10.50 244,103
2018-08-21 $10.45 $10.70 $10.43 $10.60 $10.60 100,986
2018-08-20 $10.35 $10.60 $10.25 $10.40 $10.40 166,179
2018-08-17 $10.20 $10.30 $10.20 $10.30 $10.30 58,979
2018-08-16 $10.30 $10.45 $10.15 $10.30 $10.30 65,810
2018-08-15 $10.20 $10.40 $10.00 $10.30 $10.30 182,547
2018-08-14 $10.25 $10.45 $10.10 $10.30 $10.30 116,655
2018-08-13 $10.50 $10.55 $10.05 $10.20 $10.20 172,166
2018-08-10 $10.30 $10.60 $10.25 $10.45 $10.45 301,427
2018-08-09 $10.40 $10.60 $10.15 $10.25 $10.25 611,526
2018-08-08 $9.95 $10.15 $9.90 $10.15 $10.15 271,819
2018-08-07 $10.00 $10.25 $9.85 $9.95 $9.95 446,400
2018-08-06 $9.50 $9.75 $9.40 $9.60 $9.60 259,567
2018-08-03 $9.50 $9.50 $9.15 $9.40 $9.40 257,593
2018-08-02 $9.55 $9.60 $9.45 $9.55 $9.55 92,459
2018-08-01 $9.70 $9.75 $9.50 $9.60 $9.60 141,720
2018-07-31 $9.60 $9.73 $9.55 $9.70 $9.70 73,739
2018-07-30 $9.70 $9.75 $9.43 $9.50 $9.50 346,503
2018-07-27 $9.70 $9.80 $9.55 $9.65 $9.65 120,809
2018-07-26 $9.75 $9.80 $9.50 $9.75 $9.75 221,829
2018-07-25 $9.70 $9.80 $9.50 $9.70 $9.70 199,711
2018-07-24 $9.75 $9.75 $9.45 $9.75 $9.75 305,600
2018-07-23 $10.05 $10.05 $9.61 $9.80 $9.80 492,932
2018-07-20 $10.15 $10.15 $9.80 $10.00 $10.00 182,561
2018-07-19 $10.10 $10.20 $10.00 $10.00 $10.00 151,151
2018-07-18 $10.05 $10.18 $9.95 $10.10 $10.10 125,089
2018-07-17 $10.05 $10.20 $9.95 $10.10 $10.10 197,528
2018-07-16 $10.05 $10.20 $10.00 $10.05 $10.05 125,050
2018-07-13 $10.00 $10.15 $9.95 $10.10 $10.10 97,301
2018-07-12 $10.00 $10.15 $9.95 $10.05 $10.05 113,877
2018-07-11 $10.00 $10.20 $9.95 $10.00 $10.00 152,779
2018-07-10 $10.00 $10.35 $9.90 $10.10 $10.10 367,103
2018-07-09 $9.90 $10.05 $9.85 $10.00 $10.00 245,102
2018-07-06 $10.10 $10.20 $9.80 $9.80 $9.80 482,252
2018-07-05 $9.90 $10.25 $9.80 $10.05 $10.05 205,490
2018-07-03 $10.05 $10.20 $9.90 $9.95 $9.95 131,682
2018-07-02 $9.80 $10.15 $9.80 $10.10 $10.10 287,271
2018-06-29 $9.60 $9.85 $9.50 $9.80 $9.80 1,093,555
2018-06-28 $9.40 $9.50 $9.35 $9.50 $9.50 314,313
2018-06-27 $9.50 $9.60 $9.35 $9.35 $9.35 937,539
2018-06-26 $9.50 $9.55 $9.30 $9.45 $9.45 598,164
2018-06-25 $9.20 $9.45 $9.20 $9.40 $9.40 1,070,427
2018-06-22 $8.95 $9.20 $8.93 $9.20 $9.20 5,953,276
2018-06-21 $10.35 $10.55 $10.20 $10.40 $10.40 217,655
2018-06-20 $10.60 $10.75 $10.50 $10.70 $10.70 63,755
2018-06-19 $11.25 $11.61 $10.50 $10.65 $10.65 151,843
2018-06-18 $12.40 $12.50 $12.10 $12.18 $12.18 27,794
2018-06-15 $12.25 $12.35 $12.25 $12.25 $12.25 75,721
2018-06-14 $12.15 $12.25 $12.05 $12.20 $12.20 11,666
2018-06-13 $12.35 $12.35 $12.05 $12.15 $12.15 14,810
2018-06-12 $12.10 $12.35 $12.10 $12.30 $12.30 20,034
2018-06-11 $11.95 $12.35 $11.95 $12.10 $12.10 35,343
2018-06-08 $11.90 $12.05 $11.90 $11.95 $11.95 45,952
2018-06-07 $11.90 $12.00 $11.88 $11.95 $11.95 13,622
2018-06-06 $12.00 $12.00 $11.80 $11.95 $11.95 30,662
2018-06-05 $11.95 $12.15 $11.85 $11.95 $11.95 27,651
2018-06-04 $12.05 $12.15 $11.90 $11.90 $11.90 28,285
2018-06-01 $11.90 $12.00 $11.85 $11.95 $11.95 23,456
2018-05-31 $11.90 $12.00 $11.70 $11.80 $11.80 31,667
2018-05-30 $11.85 $12.10 $11.70 $11.85 $11.85 29,725
2018-05-29 $11.70 $11.95 $11.70 $11.80 $11.80 14,102
2018-05-25 $11.80 $12.00 $11.65 $11.70 $11.70 26,713
2018-05-24 $11.90 $12.00 $11.65 $11.75 $11.75 35,923
2018-05-23 $11.70 $12.10 $11.70 $12.00 $12.00 51,350
2018-05-22 $11.90 $11.95 $11.70 $11.70 $11.70 20,865
2018-05-21 $11.90 $11.91 $11.70 $11.90 $11.90 36,003
2018-05-18 $11.60 $11.90 $11.40 $11.90 $11.90 47,072
2018-05-17 $11.40 $11.55 $11.20 $11.55 $11.55 31,343
2018-05-16 $10.90 $11.45 $10.73 $11.35 $11.35 49,945
2018-05-15 $10.85 $11.00 $10.80 $10.85 $10.85 20,312
2018-05-14 $11.00 $11.15 $10.85 $10.85 $10.85 17,614
2018-05-11 $10.95 $11.05 $10.80 $11.05 $11.05 13,583
2018-05-10 $10.65 $11.05 $10.65 $11.00 $11.00 17,679
2018-05-09 $10.80 $11.10 $10.60 $10.90 $10.90 23,614
2018-05-08 $10.50 $11.00 $10.45 $10.70 $10.70 45,063
2018-05-07 $10.45 $10.65 $10.45 $10.55 $10.55 12,125
2018-05-04 $10.25 $10.50 $10.25 $10.45 $10.45 8,198
2018-05-03 $10.30 $10.40 $10.25 $10.35 $10.35 4,851
2018-05-02 $10.25 $10.60 $10.25 $10.40 $10.40 12,586
2018-05-01 $10.10 $10.40 $10.10 $10.35 $10.35 12,197
2018-04-30 $10.35 $10.45 $10.05 $10.10 $10.10 41,042
2018-04-27 $10.68 $10.68 $10.30 $10.30 $10.30 25,544
2018-04-26 $10.45 $10.80 $10.45 $10.60 $10.60 12,831
2018-04-25 $10.50 $10.70 $10.35 $10.55 $10.55 13,344
2018-04-24 $10.60 $10.75 $10.35 $10.50 $10.50 22,780
2018-04-23 $10.45 $10.60 $10.30 $10.50 $10.50 24,346
2018-04-20 $10.45 $10.75 $10.35 $10.40 $10.40 18,239
2018-04-19 $10.70 $10.70 $10.35 $10.50 $10.50 17,142
2018-04-18 $10.55 $10.70 $10.48 $10.70 $10.70 12,575
2018-04-17 $10.55 $10.75 $10.35 $10.45 $10.45 22,099
2018-04-16 $10.55 $10.65 $10.45 $10.45 $10.45 22,194
2018-04-13 $10.40 $10.50 $10.20 $10.50 $10.50 15,618
2018-04-12 $10.75 $10.95 $10.35 $10.40 $10.40 16,661
2018-04-11 $10.95 $11.05 $10.60 $10.70 $10.70 16,040
2018-04-10 $10.70 $11.10 $10.30 $11.00 $11.00 20,176
2018-04-09 $10.65 $10.85 $10.45 $10.65 $10.65 14,610
2018-04-06 $10.85 $11.00 $10.50 $10.55 $10.55 16,036
2018-04-05 $10.75 $10.95 $10.60 $10.95 $10.95 18,439
2018-04-04 $10.30 $10.80 $10.30 $10.65 $10.65 20,972
2018-04-03 $10.35 $10.45 $10.20 $10.35 $10.35 16,203
2018-04-02 $10.80 $10.80 $9.85 $10.25 $10.25 27,575
2018-03-29 $10.35 $11.00 $10.35 $10.90 $10.90 40,140
2018-03-28 $10.35 $10.60 $10.05 $10.30 $10.30 25,223
2018-03-27 $10.70 $10.70 $10.25 $10.30 $10.30 18,170
2018-03-26 $10.70 $10.85 $10.55 $10.70 $10.70 29,971
2018-03-23 $10.65 $10.95 $10.55 $10.60 $10.60 41,226
2018-03-22 $10.80 $10.80 $10.40 $10.45 $10.45 17,794
2018-03-21 $10.75 $11.00 $10.70 $10.90 $10.90 13,662
2018-03-20 $10.55 $10.85 $10.50 $10.80 $10.80 26,597
2018-03-19 $10.20 $10.45 $10.10 $10.40 $10.40 16,663
2018-03-16 $9.80 $10.40 $9.80 $10.20 $10.20 152,842
2018-03-15 $10.00 $10.10 $9.80 $9.85 $9.85 33,115
2018-03-14 $10.60 $10.60 $9.85 $9.95 $9.95 59,675
2018-03-13 $10.35 $10.75 $10.30 $10.50 $10.50 25,620
2018-03-12 $10.65 $10.80 $10.40 $10.50 $10.50 20,576
2018-03-09 $10.70 $10.70 $10.40 $10.60 $10.60 28,986
2018-03-08 $10.50 $10.85 $10.30 $10.55 $10.55 42,331
2018-03-07 $10.35 $10.80 $10.30 $10.70 $10.70 31,278
2018-03-06 $10.35 $10.38 $10.05 $10.30 $10.30 26,589
2018-03-05 $10.10 $10.40 $9.85 $10.30 $10.30 30,741
2018-03-02 $10.05 $10.35 $9.90 $10.10 $10.10 27,602
2018-03-01 $10.05 $10.30 $9.50 $10.10 $10.10 33,555
2018-02-28 $10.55 $10.60 $10.10 $10.10 $10.10 44,672
2018-02-27 $10.85 $10.95 $10.50 $10.55 $10.55 16,226
2018-02-26 $10.90 $10.95 $10.75 $10.80 $10.80 17,690
2018-02-23 $10.80 $10.95 $10.65 $10.85 $10.85 14,560
2018-02-22 $11.05 $11.05 $10.65 $10.70 $10.70 19,250
2018-02-21 $11.10 $11.50 $10.90 $11.00 $11.00 13,081
2018-02-20 $11.45 $11.65 $11.01 $11.05 $11.05 46,174
2018-02-16 $10.85 $11.25 $10.85 $11.00 $11.00 24,882
2018-02-15 $11.05 $11.05 $10.70 $10.90 $10.90 27,557
2018-02-14 $10.90 $11.03 $10.75 $10.95 $10.95 36,028
2018-02-13 $10.80 $11.05 $10.70 $10.95 $10.95 23,155
2018-02-12 $10.80 $11.20 $10.70 $10.90 $10.90 29,136
2018-02-09 $10.75 $10.93 $10.30 $10.80 $10.80 32,869
2018-02-08 $10.70 $10.75 $10.50 $10.65 $10.65 56,432
2018-02-07 $10.60 $10.85 $10.45 $10.75 $10.75 39,352
2018-02-06 $10.25 $10.70 $10.20 $10.55 $10.55 41,649
2018-02-05 $10.85 $10.85 $10.35 $10.45 $10.45 60,484
2018-02-02 $11.15 $11.20 $10.70 $10.90 $10.90 36,286
2018-02-01 $11.15 $11.45 $11.10 $11.20 $11.20 20,636
2018-01-31 $11.40 $11.55 $11.10 $11.20 $11.20 33,750
2018-01-30 $11.40 $11.48 $11.00 $11.30 $11.30 32,191
2018-01-29 $11.45 $11.50 $11.35 $11.35 $11.35 15,385
2018-01-26 $11.60 $11.75 $11.45 $11.55 $11.55 13,355
2018-01-25 $11.80 $11.80 $11.35 $11.60 $11.60 44,752
2018-01-24 $11.87 $11.95 $11.70 $11.70 $11.70 22,151
2018-01-23 $11.65 $11.80 $11.50 $11.75 $11.75 17,506
2018-01-22 $11.90 $11.90 $11.60 $11.70 $11.70 30,774
2018-01-19 $11.80 $12.05 $11.60 $11.95 $11.95 62,866
2018-01-18 $11.70 $11.90 $11.60 $11.75 $11.75 51,707
2018-01-17 $11.50 $11.80 $11.43 $11.75 $11.75 33,149
2018-01-16 $11.70 $11.80 $11.35 $11.40 $11.40 41,994
2018-01-12 $11.80 $11.80 $11.55 $11.70 $11.70 20,590
2018-01-11 $11.45 $11.90 $11.45 $11.80 $11.80 46,347
2018-01-10 $11.45 $11.50 $11.30 $11.45 $11.45 23,688
2018-01-09 $11.40 $11.70 $11.35 $11.50 $11.50 25,290
2018-01-08 $11.35 $11.48 $11.20 $11.40 $11.40 24,413
2018-01-05 $11.30 $11.40 $11.22 $11.35 $11.35 64,446
2018-01-04 $11.70 $11.75 $11.15 $11.25 $11.25 65,040
2018-01-03 $11.90 $11.90 $11.35 $11.60 $11.60 49,622
2018-01-02 $11.35 $11.95 $11.26 $11.90 $11.90 54,834
2017-12-29 $11.15 $11.50 $11.00 $11.30 $11.30 58,363
2017-12-28 $11.15 $11.25 $11.05 $11.15 $11.15 12,940
2017-12-27 $11.40 $11.40 $11.10 $11.15 $11.15 9,706
2017-12-26 $11.30 $11.40 $11.10 $11.25 $11.25 39,784
2017-12-22 $11.40 $11.50 $11.20 $11.25 $11.25 18,440
2017-12-21 $11.40 $11.50 $11.15 $11.45 $11.45 24,382
2017-12-20 $11.35 $11.45 $11.15 $11.40 $11.40 38,685
2017-12-19 $11.70 $11.70 $11.15 $11.25 $11.25 35,976
2017-12-18 $11.80 $11.90 $11.60 $11.70 $11.70 33,528
2017-12-15 $11.55 $11.85 $11.25 $11.70 $11.70 171,371
2017-12-14 $11.85 $12.00 $11.45 $11.55 $11.55 55,042
2017-12-13 $11.25 $11.90 $11.15 $11.85 $11.85 107,464
2017-12-12 $11.05 $11.45 $11.00 $11.20 $11.20 53,784
2017-12-11 $11.55 $11.75 $10.80 $10.95 $10.95 178,573
2017-12-08 $11.35 $11.90 $11.20 $11.75 $11.75 51,185
2017-12-07 $11.15 $11.60 $11.00 $11.30 $11.30 48,136
2017-12-06 $11.30 $11.45 $11.10 $11.10 $11.10 2,171,018
2017-12-05 $11.60 $11.60 $11.30 $11.35 $11.35 27,388
2017-12-04 $11.95 $12.05 $11.50 $11.55 $11.55 39,169
2017-12-01 $12.10 $12.20 $11.20 $11.85 $11.85 38,824
2017-11-30 $12.00 $12.20 $11.85 $12.05 $12.05 47,604
2017-11-29 $11.70 $12.00 $11.70 $12.00 $12.00 22,695
2017-11-28 $11.65 $11.80 $11.45 $11.70 $11.70 53,087
2017-11-27 $11.60 $11.95 $11.55 $11.55 $11.55 50,275
2017-11-24 $11.75 $11.80 $11.60 $11.70 $11.70 16,689
2017-11-22 $11.75 $11.90 $11.70 $11.70 $11.70 25,579
2017-11-21 $11.40 $11.90 $11.25 $11.73 $11.73 84,359
2017-11-20 $11.30 $11.35 $11.00 $11.30 $11.30 55,952
2017-11-17 $11.10 $11.30 $10.95 $11.30 $11.30 54,035
2017-11-16 $10.90 $11.40 $10.90 $11.20 $11.20 44,068
2017-11-15 $10.90 $11.15 $10.50 $10.85 $10.85 86,277
2017-11-14 $11.05 $11.05 $10.85 $11.00 $11.00 14,755
2017-11-13 $11.15 $11.40 $10.90 $11.05 $11.05 29,146
2017-11-10 $10.90 $11.60 $10.80 $11.20 $11.20 54,929
2017-11-09 $10.75 $11.06 $10.70 $10.90 $10.90 39,850
2017-11-08 $10.80 $10.95 $10.50 $10.90 $10.90 29,307
2017-11-07 $11.70 $11.75 $10.80 $10.85 $10.85 87,655
2017-11-06 $10.95 $11.10 $10.70 $10.90 $10.90 31,395
2017-11-03 $10.85 $11.00 $10.57 $10.90 $10.90 63,544
2017-11-02 $10.80 $11.00 $10.65 $10.90 $10.90 49,110
2017-11-01 $10.85 $11.00 $10.75 $10.85 $10.85 32,257
2017-10-31 $10.80 $10.90 $10.60 $10.85 $10.85 69,772
2017-10-30 $10.80 $10.90 $10.70 $10.85 $10.85 43,976
2017-10-27 $10.60 $11.15 $10.60 $10.90 $10.90 45,884
2017-10-26 $10.70 $10.90 $10.60 $10.80 $10.80 24,476
2017-10-25 $11.05 $11.25 $10.45 $10.60 $10.60 98,672
2017-10-24 $10.90 $11.18 $10.75 $11.05 $11.05 46,600
2017-10-23 $10.45 $10.90 $10.35 $10.80 $10.80 69,193
2017-10-20 $10.50 $10.60 $10.25 $10.50 $10.50 35,069
2017-10-19 $10.50 $10.50 $10.15 $10.40 $10.40 47,416
2017-10-18 $10.05 $10.60 $10.05 $10.50 $10.50 51,709
2017-10-17 $9.75 $10.05 $9.60 $10.00 $10.00 58,941
2017-10-16 $10.15 $10.15 $9.65 $9.80 $9.80 60,456
2017-10-13 $10.15 $10.15 $9.95 $10.10 $10.10 16,256
2017-10-12 $10.15 $10.15 $10.05 $10.07 $10.07 16,679
2017-10-11 $10.00 $10.15 $9.98 $10.10 $10.10 29,973
2017-10-10 $10.05 $10.10 $9.75 $10.10 $10.10 11,430
2017-10-09 $10.05 $10.10 $9.90 $9.95 $9.95 15,900
2017-10-06 $9.85 $10.10 $9.85 $10.00 $10.00 7,878
2017-10-05 $10.00 $10.25 $9.55 $10.00 $10.00 44,353
2017-10-04 $10.05 $10.25 $9.80 $9.95 $9.95 82,547
2017-10-03 $10.15 $10.17 $9.95 $10.05 $10.05 40,704
2017-10-02 $10.00 $10.27 $9.90 $10.10 $10.10 74,409
2017-09-29 $9.95 $10.00 $9.90 $9.90 $9.90 35,610
2017-09-28 $9.95 $10.00 $9.54 $9.90 $9.90 33,144
2017-09-27 $9.95 $10.00 $9.50 $10.00 $10.00 35,497
2017-09-26 $9.45 $9.95 $9.45 $9.85 $9.85 50,367
2017-09-25 $9.40 $9.50 $9.30 $9.40 $9.40 35,537
2017-09-22 $9.40 $9.55 $9.20 $9.45 $9.45 22,270
2017-09-21 $9.20 $9.45 $9.20 $9.45 $9.45 39,484
2017-09-20 $9.28 $9.35 $9.20 $9.20 $9.20 33,672
2017-09-19 $9.40 $9.40 $9.15 $9.25 $9.25 37,438
2017-09-18 $8.95 $9.40 $8.90 $9.30 $9.30 81,665
2017-09-15 $9.20 $9.30 $8.90 $8.90 $8.90 127,188
2017-09-14 $9.25 $9.25 $9.05 $9.15 $9.15 103,903
2017-09-13 $9.30 $9.40 $9.10 $9.10 $9.10 41,157
2017-09-12 $9.30 $9.35 $9.10 $9.25 $9.25 29,832
2017-09-11 $9.25 $9.40 $9.20 $9.30 $9.30 52,742
2017-09-08 $8.95 $9.30 $8.90 $9.15 $9.15 52,339
2017-09-07 $9.15 $9.20 $8.90 $9.00 $9.00 53,216
2017-09-06 $9.20 $9.40 $8.90 $9.20 $9.20 53,852
2017-09-05 $9.70 $9.73 $9.15 $9.20 $9.20 52,800
2017-09-01 $9.40 $9.70 $9.40 $9.70 $9.70 51,725
2017-08-31 $9.45 $9.70 $9.45 $9.45 $9.45 41,850
2017-08-30 $9.25 $9.55 $9.20 $9.40 $9.40 50,914
2017-08-29 $9.20 $9.40 $9.20 $9.30 $9.30 33,397
2017-08-28 $9.50 $9.50 $9.25 $9.35 $9.35 28,206
2017-08-25 $9.20 $9.50 $9.15 $9.50 $9.50 67,652
2017-08-24 $9.30 $9.35 $9.20 $9.30 $9.30 31,193
2017-08-23 $9.40 $9.45 $9.15 $9.25 $9.25 177,893
2017-08-22 $9.55 $9.60 $9.40 $9.50 $9.50 22,251
2017-08-21 $9.60 $9.65 $9.45 $9.45 $9.45 41,361
2017-08-18 $9.50 $9.90 $9.25 $9.70 $9.70 46,577
2017-08-17 $9.90 $10.05 $9.60 $9.65 $9.65 66,700
2017-08-16 $9.85 $10.00 $9.85 $10.00 $10.00 48,970
2017-08-15 $9.90 $10.10 $9.90 $9.90 $9.90 75,645
2017-08-14 $10.00 $10.07 $9.45 $10.00 $10.00 185,298
2017-08-11 $9.95 $10.10 $9.90 $10.00 $10.00 48,435
2017-08-10 $10.30 $10.35 $10.00 $10.00 $10.00 41,777
2017-08-09 $10.45 $10.60 $10.25 $10.35 $10.35 50,101
2017-08-08 $10.25 $11.25 $10.25 $10.50 $10.50 79,465
2017-08-07 $11.25 $11.55 $10.98 $11.30 $11.30 66,867
2017-08-04 $11.35 $11.45 $11.15 $11.25 $11.25 45,867
2017-08-03 $11.35 $11.50 $11.20 $11.35 $11.35 33,441
2017-08-02 $11.60 $11.65 $11.25 $11.30 $11.30 34,038
2017-08-01 $11.35 $11.60 $11.25 $11.55 $11.55 48,763
2017-07-31 $11.35 $11.60 $11.15 $11.25 $11.25 105,762
2017-07-28 $11.10 $11.40 $11.05 $11.25 $11.25 133,854
2017-07-27 $11.45 $11.50 $11.15 $11.20 $11.20 25,074
2017-07-26 $11.60 $11.65 $11.45 $11.45 $11.45 31,285
2017-07-25 $11.50 $11.65 $11.50 $11.50 $11.50 43,466
2017-07-24 $11.35 $11.55 $11.35 $11.45 $11.45 38,890
2017-07-21 $11.60 $11.60 $11.30 $11.40 $11.40 57,712
2017-07-20 $11.30 $11.50 $11.15 $11.45 $11.45 51,639
2017-07-19 $11.25 $11.35 $11.25 $11.30 $11.30 21,103
2017-07-18 $11.25 $11.35 $11.00 $11.30 $11.30 62,187
2017-07-17 $11.45 $11.45 $11.25 $11.30 $11.30 30,699
2017-07-14 $11.45 $11.60 $11.40 $11.50 $11.50 23,848
2017-07-13 $11.65 $11.80 $11.45 $11.50 $11.50 25,232
2017-07-12 $11.80 $11.85 $11.50 $11.70 $11.70 40,919
2017-07-11 $11.80 $11.90 $11.45 $11.75 $11.75 67,633
2017-07-10 $11.70 $12.00 $11.65 $11.85 $11.85 45,170
2017-07-07 $11.65 $11.93 $11.65 $11.75 $11.75 35,024
2017-07-06 $11.85 $11.95 $11.60 $11.65 $11.65 61,604
2017-07-05 $11.75 $11.90 $11.60 $11.90 $11.90 47,633
2017-07-03 $11.40 $12.10 $11.40 $11.90 $11.90 73,153
2017-06-30 $11.28 $11.55 $11.20 $11.45 $11.45 63,971
2017-06-29 $11.35 $11.35 $11.00 $11.20 $11.20 28,100
2017-06-28 $10.80 $11.40 $10.80 $11.35 $11.35 59,258
2017-06-27 $10.70 $10.95 $10.65 $10.80 $10.80 40,296
2017-06-26 $10.50 $10.85 $10.00 $10.75 $10.75 84,089
2017-06-23 $10.70 $10.83 $10.40 $10.50 $10.50 145,036
2017-06-22 $10.95 $11.00 $10.70 $10.75 $10.75 39,019
2017-06-21 $11.00 $11.10 $10.85 $10.85 $10.85 55,790
2017-06-20 $11.00 $11.15 $10.85 $11.10 $11.10 45,696
2017-06-19 $10.90 $11.24 $10.90 $11.10 $11.10 56,574
2017-06-16 $10.90 $11.00 $10.83 $10.90 $10.90 137,010
2017-06-15 $11.05 $11.25 $11.00 $11.10 $11.10 40,025
2017-06-14 $11.30 $11.30 $11.00 $11.15 $11.15 61,057
2017-06-13 $11.05 $11.40 $10.95 $11.25 $11.25 139,684
2017-06-12 $11.20 $11.30 $10.80 $11.00 $11.00 53,673
2017-06-09 $11.25 $11.30 $11.05 $11.20 $11.20 60,941
2017-06-08 $10.70 $11.30 $10.65 $11.10 $11.10 124,678
2017-06-07 $10.50 $10.75 $10.50 $10.68 $10.68 64,567
2017-06-06 $10.35 $10.55 $10.35 $10.45 $10.45 65,280
2017-06-05 $10.25 $10.50 $10.00 $10.50 $10.50 86,601
2017-06-02 $9.95 $10.40 $9.95 $10.30 $10.30 90,671
2017-06-01 $9.90 $10.00 $9.75 $9.90 $9.90 24,694
2017-05-31 $9.90 $10.00 $9.55 $9.90 $9.90 92,909
2017-05-30 $9.95 $10.10 $9.90 $9.90 $9.90 26,835
2017-05-26 $9.90 $10.00 $9.70 $9.90 $9.90 31,006
2017-05-25 $10.18 $10.20 $9.80 $9.95 $9.95 28,730
2017-05-24 $10.40 $10.45 $10.20 $10.25 $10.25 16,261
2017-05-23 $10.45 $10.50 $10.30 $10.40 $10.40 46,883
2017-05-22 $10.55 $10.65 $10.35 $10.45 $10.45 41,643
2017-05-19 $10.50 $10.70 $10.45 $10.50 $10.50 46,231
2017-05-18 $10.45 $10.70 $10.45 $10.55 $10.55 42,018
2017-05-17 $10.80 $10.95 $10.43 $10.45 $10.45 67,755
2017-05-16 $10.95 $11.00 $10.88 $10.90 $10.90 41,058
2017-05-15 $10.85 $11.05 $10.80 $10.95 $10.95 51,703
2017-05-12 $10.40 $11.00 $10.40 $10.85 $10.85 46,303
2017-05-11 $10.20 $10.60 $10.15 $10.45 $10.45 27,820
2017-05-10 $10.20 $10.30 $10.15 $10.25 $10.25 24,838
2017-05-09 $10.20 $10.40 $9.95 $10.25 $10.25 84,312
2017-05-08 $10.15 $10.55 $10.05 $10.20 $10.20 40,945
2017-05-05 $10.20 $10.55 $10.10 $10.20 $10.20 53,654
2017-05-04 $10.70 $10.70 $10.10 $10.20 $10.20 40,675
2017-05-03 $10.65 $10.80 $10.45 $10.65 $10.65 33,028
2017-05-02 $10.50 $10.85 $10.43 $10.75 $10.75 66,617
2017-05-01 $10.35 $10.50 $10.30 $10.50 $10.50 26,860
2017-04-28 $10.45 $10.45 $10.10 $10.30 $10.30 32,084
2017-04-27 $10.55 $10.60 $10.40 $10.50 $10.50 47,665
2017-04-26 $10.25 $10.60 $10.25 $10.55 $10.55 80,827
2017-04-25 $10.25 $10.55 $10.06 $10.30 $10.30 58,482
2017-04-24 $10.20 $10.25 $9.90 $10.20 $10.20 24,657
2017-04-21 $9.70 $10.05 $8.20 $9.95 $9.95 445
2017-04-20 $9.85 $10.00 $9.35 $9.70 $9.70 55,944
2017-04-19 $10.18 $10.18 $9.70 $9.85 $9.85 36,656
2017-04-18 $10.15 $10.25 $9.90 $10.10 $10.10 91,037
2017-04-17 $10.25 $10.40 $9.90 $10.20 $10.20 44,197
2017-04-13 $9.95 $10.54 $9.95 $10.20 $10.20 108,931
2017-04-12 $9.95 $10.05 $9.90 $10.00 $10.00 53,173
2017-04-11 $9.85 $10.00 $9.77 $10.00 $10.00 26,439
2017-04-10 $10.00 $10.06 $9.60 $9.85 $9.85 48,146
2017-04-07 $9.90 $10.05 $9.90 $10.00 $10.00 37,782
2017-04-06 $9.80 $10.00 $9.73 $9.95 $9.95 27,673
2017-04-05 $9.94 $10.00 $9.80 $9.80 $9.80 46,462
2017-04-04 $9.75 $10.00 $9.65 $9.85 $9.85 27,157
2017-04-03 $10.00 $10.00 $9.65 $9.80 $9.80 46,667
2017-03-31 $9.95 $10.15 $9.85 $9.95 $9.95 45,885
2017-03-30 $10.05 $10.05 $9.90 $10.00 $10.00 30,533
2017-03-29 $10.00 $10.10 $9.90 $10.05 $10.05 51,639
2017-03-28 $9.90 $10.00 $9.85 $10.00 $10.00 29,322
2017-03-27 $9.80 $10.00 $9.60 $9.95 $9.95 38,136
2017-03-24 $9.85 $10.00 $9.80 $9.80 $9.80 50,011
2017-03-23 $9.50 $9.85 $9.50 $9.80 $9.80 44,089
2017-03-22 $9.45 $9.50 $9.25 $9.45 $9.45 37,820
2017-03-21 $9.75 $9.75 $9.40 $9.45 $9.45 62,296
2017-03-20 $9.55 $9.80 $9.45 $9.65 $9.65 335
2017-03-17 $9.60 $9.80 $9.50 $9.55 $9.55 1,506
2017-03-16 $9.35 $9.70 $9.35 $9.70 $9.70 61,253
2017-03-15 $9.35 $9.42 $9.10 $9.35 $9.35 52,996
2017-03-14 $9.30 $9.55 $9.00 $9.25 $9.25 49,988
2017-03-13 $9.00 $9.15 $8.00 $9.10 $9.10 32,327
2017-03-10 $8.95 $9.25 $8.65 $9.10 $9.10 53,760
2017-03-09 $9.00 $9.20 $8.80 $8.90 $8.90 44,437
2017-03-08 $9.40 $9.45 $9.00 $9.05 $9.05 49,733
2017-03-07 $9.35 $9.50 $9.20 $9.30 $9.30 28,751
2017-03-06 $9.10 $9.45 $9.05 $9.35 $9.35 32,520
2017-03-03 $9.45 $9.50 $9.00 $9.25 $9.25 120,129
2017-03-02 $9.65 $9.80 $9.30 $9.50 $9.50 63,509
2017-03-01 $9.60 $9.90 $9.45 $9.75 $9.75 44,825
2017-02-28 $9.70 $9.75 $9.45 $9.45 $9.45 28,943
2017-02-27 $9.70 $9.80 $9.60 $9.75 $9.75 22,009
2017-02-24 $9.45 $9.70 $9.23 $9.70 $9.70 47,103
2017-02-23 $9.70 $9.80 $9.45 $9.45 $9.45 28,961
2017-02-22 $9.45 $9.75 $9.45 $9.70 $9.70 37,939
2017-02-21 $9.65 $9.65 $9.45 $9.55 $9.55 26,469
2017-02-17 $9.80 $9.80 $9.60 $9.70 $9.70 32,287
2017-02-16 $9.65 $9.88 $9.50 $9.80 $9.80 40,174
2017-02-15 $9.45 $9.75 $9.45 $9.60 $9.60 35,780
2017-02-14 $9.55 $9.55 $9.43 $9.45 $9.45 31,780
2017-02-13 $9.95 $9.98 $9.50 $9.60 $9.60 64,220
2017-02-10 $9.70 $9.90 $9.55 $9.85 $9.85 28,225
2017-02-09 $9.50 $9.65 $9.26 $9.60 $9.60 36,359
2017-02-08 $9.45 $9.65 $9.25 $9.40 $9.40 27,059
2017-02-07 $9.55 $9.71 $9.45 $9.45 $9.45 52,400
2017-02-06 $9.45 $9.57 $9.45 $9.50 $9.50 26,644
2017-02-03 $9.55 $9.65 $9.40 $9.55 $9.55 52,646
2017-02-02 $9.65 $9.65 $9.45 $9.45 $9.45 48,505
2017-02-01 $9.70 $9.98 $9.65 $9.65 $9.65 29,582
2017-01-31 $9.50 $9.60 $9.40 $9.60 $9.60 38,051
2017-01-30 $9.85 $9.85 $9.45 $9.45 $9.45 33,380
2017-01-27 $9.75 $9.95 $9.50 $9.90 $9.90 27,874
2017-01-26 $9.80 $9.90 $9.65 $9.80 $9.80 24,406
2017-01-25 $9.70 $10.05 $9.70 $9.85 $9.85 75,761
2017-01-24 $9.35 $10.00 $9.25 $9.60 $9.60 58,677
2017-01-23 $9.35 $9.50 $9.25 $9.30 $9.30 43,310
2017-01-20 $9.35 $9.60 $9.25 $9.40 $9.40 69,357
2017-01-19 $9.50 $9.53 $9.30 $9.35 $9.35 54,042
2017-01-18 $9.70 $9.80 $9.40 $9.55 $9.55 94,597
2017-01-17 $9.85 $9.85 $9.62 $9.65 $9.65 40,014
2017-01-13 $9.80 $10.00 $9.75 $9.95 $9.95 33,632
2017-01-12 $9.80 $9.85 $9.55 $9.70 $9.70 31,550
2017-01-11 $10.05 $10.05 $9.75 $9.95 $9.95 29,200
2017-01-10 $9.55 $10.00 $9.55 $10.00 $10.00 26,839
2017-01-09 $9.80 $9.80 $9.45 $9.55 $9.55 49,403
2017-01-06 $10.20 $10.85 $9.80 $9.90 $9.90 54,383
2017-01-05 $10.20 $10.30 $9.85 $10.05 $10.05 43,316
2017-01-04 $10.05 $10.35 $9.75 $10.30 $10.30 30,223
2017-01-03 $10.25 $10.25 $9.85 $9.95 $9.95 59,579
2016-12-30 $9.90 $10.25 $9.90 $10.05 $10.05 28,246
2016-12-29 $10.05 $10.20 $10.03 $10.10 $10.10 28,263
2016-12-28 $10.40 $10.45 $9.90 $10.00 $10.00 58,563
2016-12-27 $10.35 $10.55 $10.10 $10.35 $10.35 36,201
2016-12-23 $10.15 $10.55 $10.05 $10.40 $10.40 48,873
2016-12-22 $10.00 $10.20 $9.70 $10.15 $10.15 49,884
2016-12-21 $10.05 $10.10 $9.65 $10.00 $10.00 26,742
2016-12-20 $10.00 $10.20 $9.95 $10.10 $10.10 26,412
2016-12-19 $10.00 $10.20 $9.80 $9.90 $9.90 40,825
2016-12-16 $10.00 $10.20 $9.55 $9.95 $9.95 189,123
2016-12-15 $10.00 $10.30 $9.90 $9.95 $9.95 65,856
2016-12-14 $10.00 $10.00 $9.90 $9.95 $9.95 32,525
2016-12-13 $10.10 $10.20 $9.80 $9.95 $9.95 40,018
2016-12-12 $10.25 $10.35 $9.55 $10.00 $10.00 47,940
2016-12-09 $10.25 $10.75 $9.95 $10.30 $10.30 81,115
2016-12-08 $9.75 $10.25 $9.65 $10.20 $10.20 62,323
2016-12-07 $9.60 $10.00 $9.50 $9.70 $9.70 69,939
2016-12-06 $9.40 $9.60 $9.20 $9.55 $9.55 79,503
2016-12-05 $9.10 $9.40 $9.10 $9.35 $9.35 44,957
2016-12-02 $9.20 $9.40 $8.85 $9.00 $9.00 78,990
2016-12-01 $9.10 $9.30 $9.05 $9.20 $9.20 68,179
2016-11-30 $9.35 $9.40 $9.15 $9.15 $9.15 25,305
2016-11-29 $9.30 $9.45 $9.15 $9.25 $9.25 41,072
2016-11-28 $9.40 $9.45 $9.15 $9.30 $9.30 34,167
2016-11-25 $9.50 $9.55 $9.40 $9.50 $9.50 13,475
2016-11-23 $9.45 $9.55 $9.30 $9.50 $9.50 55,527
2016-11-22 $9.45 $9.50 $9.30 $9.50 $9.50 60,424
2016-11-21 $9.25 $9.50 $9.15 $9.40 $9.40 117,415
2016-11-18 $8.80 $9.30 $8.75 $9.25 $9.25 126,446
2016-11-17 $8.55 $8.85 $8.36 $8.80 $8.80 85,380
2016-11-16 $8.30 $8.50 $7.85 $8.50 $8.50 56,078
2016-11-15 $8.25 $8.45 $8.20 $8.30 $8.30 58,149
2016-11-14 $8.65 $8.75 $8.15 $8.20 $8.20 122,610
2016-11-11 $8.35 $8.55 $8.30 $8.55 $8.55 213,368
2016-11-10 $8.35 $8.45 $8.20 $8.30 $8.30 135,105
2016-11-09 $8.10 $8.35 $7.50 $8.30 $8.30 90,726
2016-11-08 $8.15 $8.15 $8.05 $8.10 $8.10 53,391
2016-11-07 $7.85 $8.05 $7.80 $8.00 $8.00 40,596
2016-11-04 $7.75 $7.85 $7.70 $7.75 $7.75 28,138
2016-11-03 $7.75 $7.75 $7.60 $7.70 $7.70 42,318
2016-11-02 $7.65 $7.85 $7.65 $7.70 $7.70 43,144
2016-11-01 $7.70 $7.80 $7.65 $7.75 $7.75 58,864
2016-10-31 $7.65 $7.70 $7.55 $7.65 $7.65 71,441
2016-10-28 $7.75 $7.84 $7.65 $7.70 $7.70 34,221
2016-10-27 $7.95 $7.95 $7.70 $7.75 $7.75 43,806
2016-10-26 $7.90 $8.20 $7.85 $7.85 $7.85 49,865
2016-10-25 $8.35 $8.40 $7.98 $8.00 $8.00 51,366
2016-10-24 $8.35 $8.40 $8.20 $8.30 $8.30 24,714
2016-10-21 $8.15 $8.40 $8.15 $8.25 $8.25 45,197
2016-10-20 $8.35 $8.35 $8.15 $8.25 $8.25 44,605
2016-10-19 $8.10 $8.40 $8.00 $8.35 $8.35 105,770
2016-10-18 $8.10 $8.20 $8.00 $8.15 $8.15 20,624
2016-10-17 $8.05 $8.15 $8.05 $8.10 $8.10 17,890
2016-10-14 $8.14 $8.14 $8.01 $8.10 $8.10 38,951
2016-10-13 $8.10 $8.19 $8.04 $8.08 $8.08 69,563
2016-10-12 $8.13 $8.21 $8.07 $8.16 $8.16 19,881
2016-10-11 $8.22 $8.23 $8.07 $8.12 $8.12 35,339
2016-10-10 $8.19 $8.30 $8.13 $8.18 $8.18 24,096
2016-10-07 $8.33 $8.33 $8.13 $8.13 $8.13 44,788
2016-10-06 $8.13 $8.28 $7.98 $8.27 $8.27 54,128
2016-10-05 $8.08 $8.23 $8.04 $8.09 $8.09 64,256
2016-10-04 $8.11 $8.38 $8.07 $8.08 $8.08 49,857
2016-10-03 $8.30 $8.30 $7.95 $8.12 $8.12 70,025
2016-09-30 $8.00 $8.36 $7.93 $8.26 $8.26 242,936
2016-09-29 $8.15 $8.18 $7.92 $7.94 $7.94 46,520
2016-09-28 $7.96 $8.17 $7.96 $8.14 $8.14 37,086
2016-09-27 $7.91 $7.98 $7.80 $7.96 $7.96 53,797
2016-09-26 $8.05 $8.09 $7.85 $7.86 $7.86 73,382
2016-09-23 $8.06 $8.27 $7.98 $8.06 $8.06 108,104
2016-09-22 $7.95 $8.06 $7.88 $8.00 $8.00 63,606
2016-09-21 $7.88 $7.99 $7.76 $7.89 $7.89 38,374
2016-09-20 $8.44 $8.44 $7.87 $7.88 $7.88 99,534
2016-09-19 $8.23 $8.68 $8.22 $8.39 $8.39 216,160
2016-09-16 $7.79 $8.18 $7.67 $8.13 $8.13 962,914
2016-09-15 $7.73 $7.80 $7.70 $7.79 $7.79 98,896
2016-09-14 $7.79 $7.88 $7.68 $7.70 $7.70 72,153
2016-09-13 $7.75 $7.81 $7.68 $7.75 $7.75 112,272
2016-09-12 $7.65 $7.85 $7.65 $7.79 $7.79 64,535
2016-09-09 $7.72 $7.76 $7.64 $7.68 $7.68 139,131
2016-09-08 $7.93 $7.96 $7.71 $7.76 $7.76 117,509
2016-09-07 $7.76 $8.01 $7.76 $7.90 $7.90 80,795
2016-09-06 $7.96 $7.96 $7.67 $7.76 $7.76 109,434
2016-09-02 $7.95 $8.10 $7.91 $7.97 $7.97 40,274
2016-09-01 $7.97 $7.97 $7.73 $7.90 $7.90 61,969
2016-08-31 $7.95 $8.06 $7.85 $7.94 $7.94 58,222
2016-08-30 $7.99 $8.05 $7.99 $8.03 $8.03 37,218
2016-08-29 $7.90 $8.05 $7.90 $7.96 $7.96 31,484
2016-08-26 $7.87 $8.11 $7.86 $7.91 $7.91 29,012
2016-08-25 $7.79 $7.91 $7.78 $7.90 $7.90 21,514
2016-08-24 $7.75 $7.85 $7.73 $7.84 $7.84 30,887
2016-08-23 $7.80 $7.97 $7.71 $7.74 $7.74 106,680
2016-08-22 $7.74 $7.79 $7.67 $7.76 $7.76 43,764
2016-08-19 $7.78 $7.85 $7.69 $7.80 $7.80 72,332
2016-08-18 $7.81 $7.85 $7.65 $7.79 $7.79 56,735
2016-08-17 $8.01 $8.07 $7.77 $7.88 $7.88 44,610
2016-08-16 $7.89 $8.14 $7.86 $8.02 $8.02 144,215
2016-08-15 $7.56 $8.00 $7.56 $7.90 $7.90 145,586
2016-08-12 $7.46 $7.56 $7.37 $7.50 $7.50 115,333
2016-08-11 $7.50 $7.64 $7.46 $7.57 $7.57 60,704
2016-08-10 $7.61 $7.68 $7.40 $7.49 $7.49 53,115
2016-08-09 $7.69 $7.75 $7.36 $7.54 $7.54 143,407
2016-08-08 $7.22 $7.29 $7.18 $7.24 $7.24 53,474
2016-08-05 $7.27 $7.38 $7.20 $7.26 $7.26 90,278
2016-08-04 $7.28 $7.36 $7.06 $7.24 $7.24 56,176
2016-08-03 $6.94 $7.26 $6.84 $7.22 $7.22 49,051
2016-08-02 $6.99 $7.20 $6.90 $6.97 $6.97 34,869
2016-08-01 $7.07 $7.07 $6.94 $6.99 $6.99 45,578
2016-07-29 $7.16 $7.16 $6.97 $7.06 $7.06 124,666
2016-07-28 $7.20 $7.26 $7.10 $7.15 $7.15 49,922
2016-07-27 $7.19 $7.27 $7.12 $7.19 $7.19 35,835
2016-07-26 $7.04 $7.33 $7.02 $7.15 $7.15 64,865
2016-07-25 $7.20 $7.32 $7.15 $7.26 $7.26 32,257
2016-07-22 $7.29 $7.37 $7.12 $7.24 $7.24 48,271
2016-07-21 $7.34 $7.39 $7.21 $7.29 $7.29 44,814
2016-07-20 $7.40 $7.41 $7.30 $7.37 $7.37 19,799
2016-07-19 $7.46 $7.46 $7.34 $7.39 $7.39 45,981
2016-07-18 $7.42 $7.61 $7.38 $7.50 $7.50 58,552
2016-07-15 $7.43 $7.49 $7.16 $7.40 $7.40 61,999
2016-07-14 $7.39 $7.44 $7.29 $7.37 $7.37 67,541
2016-07-13 $7.38 $7.43 $7.29 $7.34 $7.34 61,238
2016-07-12 $7.46 $7.51 $7.34 $7.35 $7.35 94,242
2016-07-11 $7.41 $7.46 $7.32 $7.37 $7.37 160,449
2016-07-08 $7.32 $7.39 $7.24 $7.36 $7.36 130,484
2016-07-07 $7.14 $7.42 $7.09 $7.25 $7.25 103,707
2016-07-06 $6.75 $7.31 $6.61 $7.14 $7.14 64,856
2016-07-05 $7.02 $7.10 $6.77 $6.79 $6.79 56,276
2016-07-01 $7.28 $7.33 $7.02 $7.10 $7.10 84,745
2016-06-30 $6.99 $7.30 $6.57 $7.27 $7.27 162,001
2016-06-29 $6.74 $6.98 $6.68 $6.95 $6.95 86,862
2016-06-28 $6.83 $6.91 $6.64 $6.67 $6.67 99,411
2016-06-27 $7.05 $7.05 $6.65 $6.74 $6.74 160,750
2016-06-24 $7.10 $7.28 $7.05 $7.17 $7.17 297,685
2016-06-23 $7.42 $7.55 $7.39 $7.45 $7.45 66,812
2016-06-22 $7.37 $7.50 $7.26 $7.38 $7.38 86,461
2016-06-21 $7.29 $7.36 $7.20 $7.33 $7.33 110,689
2016-06-20 $7.07 $7.37 $6.82 $7.25 $7.25 125,244
2016-06-17 $7.00 $7.04 $6.88 $6.97 $6.97 143,751
2016-06-16 $7.03 $7.23 $6.80 $7.01 $7.01 124,687
2016-06-15 $7.05 $7.27 $7.00 $7.09 $7.09 11,715
2016-06-14 $7.13 $7.23 $6.97 $7.05 $7.05 20,489
2016-06-13 $7.29 $7.33 $7.12 $7.15 $7.15 51,194
2016-06-10 $7.38 $7.38 $7.24 $7.29 $7.29 58,011
2016-06-09 $7.48 $7.49 $7.31 $7.44 $7.44 48,606
2016-06-08 $7.57 $7.63 $7.49 $7.51 $7.51 56,242
2016-06-07 $7.53 $7.68 $7.46 $7.59 $7.59 114,382
2016-06-06 $7.34 $7.60 $7.31 $7.52 $7.52 116,471
2016-06-03 $7.37 $7.41 $7.20 $7.33 $7.33 62,625
2016-06-02 $7.45 $7.45 $7.14 $7.40 $7.40 87,617
2016-06-01 $7.14 $7.53 $7.05 $7.51 $7.51 118,595
2016-05-31 $7.30 $7.33 $6.98 $7.14 $7.14 120,569
2016-05-27 $7.35 $7.53 $7.19 $7.29 $7.29 88,793
2016-05-26 $7.39 $7.42 $7.28 $7.33 $7.33 107,714
2016-05-25 $7.50 $7.54 $7.26 $7.39 $7.39 88,388
2016-05-24 $7.14 $7.65 $7.11 $7.44 $7.44 205,752
2016-05-23 $7.14 $7.18 $6.96 $7.04 $7.04 95,875
2016-05-20 $7.05 $7.30 $6.99 $7.18 $7.18 139,921
2016-05-19 $7.07 $7.10 $6.93 $6.99 $6.99 85,409
2016-05-18 $6.90 $7.17 $6.86 $7.13 $7.13 99,149
2016-05-17 $6.96 $7.12 $6.77 $6.90 $6.90 100,302
2016-05-16 $7.03 $7.23 $6.90 $6.95 $6.95 103,359
2016-05-13 $6.98 $7.12 $6.83 $7.01 $7.01 129,837
2016-05-12 $7.07 $7.14 $6.82 $7.02 $7.02 160,897
2016-05-11 $7.34 $7.34 $6.91 $7.04 $7.04 119,369
2016-05-10 $7.34 $7.79 $7.26 $7.34 $7.34 162,535
2016-05-09 $7.39 $7.89 $7.34 $7.80 $7.80 117,708
2016-05-06 $7.10 $7.45 $7.03 $7.42 $7.42 123,779
2016-05-05 $7.25 $7.33 $7.07 $7.13 $7.13 107,582
2016-05-04 $7.17 $7.27 $7.12 $7.24 $7.24 133,446
2016-05-03 $7.25 $7.28 $7.13 $7.20 $7.20 96,901
2016-05-02 $7.37 $7.44 $7.25 $7.30 $7.30 54,219
2016-04-29 $7.34 $7.39 $7.11 $7.37 $7.37 77,080
2016-04-28 $7.38 $7.39 $7.24 $7.33 $7.33 69,774
2016-04-27 $7.41 $7.44 $7.30 $7.40 $7.40 40,270
2016-04-26 $7.27 $7.39 $7.10 $7.37 $7.37 59,752
2016-04-25 $7.35 $7.42 $7.02 $7.21 $7.21 153,336
2016-04-22 $7.53 $7.59 $7.27 $7.37 $7.37 89,995
2016-04-21 $7.58 $7.71 $7.43 $7.50 $7.50 95,801
2016-04-20 $7.70 $7.75 $7.51 $7.56 $7.56 103,388
2016-04-19 $7.74 $7.91 $7.56 $7.70 $7.70 76,542
2016-04-18 $7.79 $7.85 $7.44 $7.73 $7.73 80,089
2016-04-15 $7.57 $7.73 $7.57 $7.69 $7.69 69,105
2016-04-14 $7.75 $7.85 $7.57 $7.59 $7.59 56,453
2016-04-13 $7.42 $7.78 $7.36 $7.75 $7.75 139,186
2016-04-12 $7.56 $7.56 $7.23 $7.39 $7.39 84,157
2016-04-11 $7.27 $7.64 $7.13 $7.57 $7.57 139,789
2016-04-08 $7.23 $7.28 $7.09 $7.20 $7.20 836,933
2016-04-07 $7.29 $7.34 $7.12 $7.14 $7.14 99,801
2016-04-06 $7.15 $7.54 $7.15 $7.39 $7.39 109,518
2016-04-05 $7.20 $7.49 $7.17 $7.17 $7.17 124,930
2016-04-04 $7.40 $7.49 $7.31 $7.33 $7.33 78,182
2016-04-01 $7.55 $7.65 $7.35 $7.45 $7.45 122,828
2016-03-31 $7.66 $7.72 $7.49 $7.59 $7.59 100,760
2016-03-30 $7.66 $7.80 $7.55 $7.67 $7.67 99,654
2016-03-29 $7.41 $7.62 $7.33 $7.58 $7.58 186,397
2016-03-28 $7.37 $7.60 $7.29 $7.46 $7.46 59,655
2016-03-24 $7.31 $7.42 $7.15 $7.37 $7.37 123,472
2016-03-23 $7.58 $7.69 $7.42 $7.43 $7.43 161,166
2016-03-22 $7.69 $7.84 $7.59 $7.66 $7.66 107,897
2016-03-21 $7.67 $7.79 $7.54 $7.77 $7.77 99,534
2016-03-18 $7.61 $7.86 $7.51 $7.66 $7.66 228,324
2016-03-17 $7.11 $7.60 $7.04 $7.51 $7.51 260,615
2016-03-16 $7.07 $7.40 $7.02 $7.31 $7.31 146,940
2016-03-15 $7.23 $7.34 $7.11 $7.14 $7.14 186,583
2016-03-14 $7.32 $7.35 $6.92 $7.27 $7.27 266,563
2016-03-11 $7.00 $7.43 $6.50 $7.39 $7.39 436,427
2016-03-10 $6.41 $6.53 $6.26 $6.32 $6.32 151,268
2016-03-09 $6.32 $6.45 $6.16 $6.36 $6.36 102,278
2016-03-08 $6.53 $6.54 $6.22 $6.29 $6.29 155,824
2016-03-07 $6.54 $6.82 $6.45 $6.55 $6.55 161,684
2016-03-04 $6.70 $6.78 $6.24 $6.55 $6.55 294,388
2016-03-03 $6.24 $6.71 $6.01 $6.71 $6.71 291,407
2016-03-02 $6.20 $6.44 $6.00 $6.24 $6.24 185,977
2016-03-01 $6.15 $6.23 $5.99 $6.21 $6.21 115,776
2016-02-29 $6.04 $6.28 $6.01 $6.11 $6.11 182,492
2016-02-26 $6.16 $6.24 $5.94 $6.01 $6.01 205,221
2016-02-25 $5.70 $6.20 $5.66 $6.14 $6.14 214,341
2016-02-24 $5.47 $5.81 $5.34 $5.66 $5.66 202,513
2016-02-23 $5.55 $5.67 $5.42 $5.56 $5.56 121,299
2016-02-22 $5.59 $5.80 $5.48 $5.58 $5.58 103,683
2016-02-19 $5.56 $5.61 $5.43 $5.55 $5.55 112,907
2016-02-18 $5.74 $5.74 $5.43 $5.58 $5.58 241,735
2016-02-17 $5.22 $5.75 $5.10 $5.73 $5.73 332,845
2016-02-16 $5.06 $5.40 $4.84 $5.15 $5.15 390,755
2016-02-12 $5.03 $5.36 $4.83 $5.01 $5.01 237,777
2016-02-11 $4.89 $5.06 $4.75 $4.99 $4.99 263,757
2016-02-10 $5.09 $5.20 $4.92 $5.00 $5.00 376,752
2016-02-09 $5.10 $5.18 $4.98 $5.08 $5.08 228,200
2016-02-08 $5.25 $5.49 $5.09 $5.17 $5.17 259,727
2016-02-05 $5.47 $5.70 $5.26 $5.33 $5.33 180,842
2016-02-04 $5.34 $5.71 $5.34 $5.52 $5.52 181,317
2016-02-03 $5.52 $5.52 $5.22 $5.38 $5.38 188,606
2016-02-02 $5.65 $5.69 $5.38 $5.45 $5.45 219,883
2016-02-01 $5.81 $5.85 $5.61 $5.73 $5.73 172,789
2016-01-29 $5.70 $5.93 $5.37 $5.88 $5.88 267,220
2016-01-28 $5.60 $5.74 $5.48 $5.70 $5.70 211,029
2016-01-27 $5.58 $5.68 $5.41 $5.56 $5.56 203,720
2016-01-26 $5.41 $5.59 $5.27 $5.51 $5.51 196,698
2016-01-25 $5.53 $5.65 $5.24 $5.40 $5.40 122,639
2016-01-22 $5.68 $5.76 $5.29 $5.53 $5.53 440,616
2016-01-21 $5.22 $5.67 $5.16 $5.53 $5.53 317,551
2016-01-20 $5.34 $5.34 $5.12 $5.20 $5.20 397,805
2016-01-19 $5.56 $5.70 $5.31 $5.41 $5.41 272,104
2016-01-15 $5.40 $5.60 $5.29 $5.46 $5.46 908,548
2016-01-14 $5.77 $5.91 $5.40 $5.58 $5.58 423,449
2016-01-13 $5.71 $6.08 $5.29 $5.75 $5.75 214,962
2016-01-12 $5.92 $6.04 $5.65 $5.72 $5.72 190,257
2016-01-11 $6.02 $6.07 $5.79 $5.86 $5.86 170,227
2016-01-08 $6.32 $6.34 $5.97 $5.99 $5.99 220,569
2016-01-07 $6.54 $6.57 $6.24 $6.26 $6.26 168,508
2016-01-06 $6.84 $6.93 $6.68 $6.68 $6.68 210,139
2016-01-05 $7.00 $7.09 $6.81 $6.99 $6.99 123,070
2016-01-04 $7.01 $7.13 $6.88 $7.00 $7.00 367,466
2015-12-31 $7.22 $7.33 $7.08 $7.20 $7.20 156,981
2015-12-30 $7.27 $7.29 $7.12 $7.22 $7.22 114,283
2015-12-29 $7.33 $7.37 $7.20 $7.31 $7.31 117,421
2015-12-28 $7.67 $7.67 $7.29 $7.31 $7.31 113,850
2015-12-24 $7.54 $7.74 $7.47 $7.69 $7.69 30,653
2015-12-23 $7.47 $7.68 $7.47 $7.51 $7.51 99,762
2015-12-22 $7.31 $7.54 $7.21 $7.42 $7.42 77,307
2015-12-21 $7.47 $7.47 $7.16 $7.32 $7.32 159,681
2015-12-18 $7.43 $7.50 $7.29 $7.44 $7.44 248,252
2015-12-17 $7.69 $7.69 $7.26 $7.49 $7.49 180,697
2015-12-16 $7.19 $7.65 $7.18 $7.61 $7.61 209,774
2015-12-15 $7.15 $7.30 $7.06 $7.18 $7.18 172,007
2015-12-14 $7.23 $7.49 $7.04 $7.08 $7.08 307,589
2015-12-11 $7.18 $7.37 $7.13 $7.25 $7.25 225,509
2015-12-10 $7.32 $7.45 $7.22 $7.29 $7.29 175,776
2015-12-09 $7.44 $7.56 $7.17 $7.36 $7.36 215,537
2015-12-08 $7.43 $7.54 $7.20 $7.46 $7.46 250,818
2015-12-07 $7.64 $7.64 $7.22 $7.52 $7.52 368,680
2015-12-04 $7.72 $7.77 $7.58 $7.72 $7.72 337,345
2015-12-03 $7.52 $7.73 $7.43 $7.72 $7.72 341,347
2015-12-02 $7.61 $7.63 $7.42 $7.51 $7.51 186,911
2015-12-01 $7.57 $7.67 $7.39 $7.62 $7.62 192,116
2015-11-30 $7.63 $7.64 $7.38 $7.55 $7.55 448,842
2015-11-27 $7.56 $7.67 $7.47 $7.64 $7.64 59,578
2015-11-25 $7.50 $7.74 $7.36 $7.63 $7.63 143,661
2015-11-24 $7.34 $7.42 $7.11 $7.36 $7.36 133,335
2015-11-23 $7.42 $7.61 $7.39 $7.41 $7.41 178,890
2015-11-20 $7.14 $7.49 $7.00 $7.46 $7.46 292,775
2015-11-19 $7.19 $7.30 $6.97 $6.99 $6.99 268,325
2015-11-18 $6.67 $7.14 $6.58 $7.08 $7.08 441,397
2015-11-17 $7.41 $7.57 $6.59 $6.64 $6.64 749,152
2015-11-16 $7.79 $7.81 $7.45 $7.48 $7.48 334,085
2015-11-13 $7.95 $8.33 $7.77 $7.81 $7.81 398,139
2015-11-12 $8.07 $8.24 $7.75 $7.94 $7.94 304,900
2015-11-11 $8.32 $8.36 $8.02 $8.15 $8.15 185,466
2015-11-10 $7.96 $8.46 $7.88 $8.32 $8.32 290,809
2015-11-09 $8.01 $8.17 $7.66 $8.02 $8.02 326,562
2015-11-06 $8.17 $8.19 $7.83 $8.04 $8.04 313,938
2015-11-05 $8.42 $8.42 $8.02 $8.15 $8.15 271,115
2015-11-04 $8.52 $8.58 $8.28 $8.41 $8.41 206,260
2015-11-03 $8.23 $8.69 $7.91 $8.50 $8.50 722,055
2015-11-02 $9.72 $9.72 $7.68 $8.31 $8.31 1,577,793
2015-10-30 $10.77 $10.77 $10.42 $10.55 $10.55 207,325
2015-10-29 $11.62 $11.86 $10.66 $10.75 $10.75 173,256
2015-10-28 $11.40 $11.82 $11.29 $11.67 $11.67 111,352
2015-10-27 $11.43 $11.81 $11.14 $11.36 $11.36 160,322
2015-10-26 $11.42 $11.54 $11.10 $11.43 $11.43 79,671
2015-10-23 $11.79 $12.04 $11.33 $11.44 $11.44 170,388
2015-10-22 $11.68 $11.85 $11.42 $11.78 $11.78 97,362
2015-10-21 $11.90 $12.13 $11.59 $11.60 $11.60 73,608
2015-10-20 $11.85 $12.05 $11.72 $11.86 $11.86 81,332
2015-10-19 $11.42 $11.86 $11.30 $11.83 $11.83 96,016
2015-10-16 $11.81 $11.81 $11.31 $11.46 $11.46 128,128
2015-10-15 $11.21 $11.93 $11.21 $11.75 $11.75 117,291
2015-10-14 $11.55 $11.99 $11.12 $11.14 $11.14 279,125
2015-10-13 $12.08 $12.23 $11.48 $11.55 $11.55 132,258
2015-10-12 $11.58 $12.18 $11.39 $12.13 $12.13 157,371
2015-10-09 $11.69 $11.96 $11.45 $11.53 $11.53 185,196
2015-10-08 $11.54 $11.95 $11.41 $11.69 $11.69 162,907
2015-10-07 $11.30 $11.74 $11.29 $11.55 $11.55 214,907
2015-10-06 $10.99 $11.33 $10.98 $11.18 $11.18 184,233
2015-10-05 $10.78 $11.08 $10.69 $11.03 $11.03 219,911
2015-10-02 $10.48 $10.77 $10.39 $10.74 $10.74 112,979
2015-10-01 $10.77 $10.85 $10.28 $10.57 $10.57 220,227
2015-09-30 $10.76 $10.84 $10.39 $10.83 $10.83 284,584
2015-09-29 $10.82 $11.10 $10.59 $10.69 $10.69 182,441
2015-09-28 $10.64 $10.81 $10.39 $10.74 $10.74 250,300
2015-09-25 $11.30 $11.44 $10.67 $10.71 $10.71 227,325
2015-09-24 $10.90 $11.44 $10.70 $11.20 $11.20 208,660
2015-09-23 $10.73 $11.12 $10.65 $11.00 $11.00 140,900
2015-09-22 $11.36 $11.77 $10.26 $10.65 $10.65 441,007
2015-09-21 $12.07 $12.28 $11.18 $11.48 $11.48 238,961
2015-09-18 $11.70 $12.17 $11.58 $12.06 $12.06 414,293
2015-09-17 $11.60 $12.07 $11.47 $11.85 $11.85 250,977
2015-09-16 $11.40 $11.79 $11.31 $11.68 $11.68 180,932
2015-09-15 $11.35 $11.63 $11.30 $11.34 $11.34 151,873
2015-09-14 $11.65 $11.80 $11.20 $11.26 $11.26 222,493
2015-09-11 $11.71 $11.87 $10.95 $11.51 $11.51 321,877
2015-09-10 $11.79 $12.05 $11.64 $11.82 $11.82 194,329
2015-09-09 $12.09 $12.09 $11.72 $11.85 $11.85 186,154
2015-09-08 $11.75 $12.06 $11.58 $11.95 $11.95 319,281
2015-09-04 $11.38 $11.82 $11.38 $11.61 $11.61 211,591
2015-09-03 $12.00 $12.14 $11.52 $11.55 $11.55 170,304
2015-09-02 $11.78 $12.02 $11.35 $11.94 $11.94 228,119
2015-09-01 $11.94 $12.14 $11.62 $11.80 $11.80 230,272
2015-08-31 $11.87 $12.22 $11.75 $12.15 $12.15 284,126
2015-08-28 $12.04 $12.26 $11.83 $11.95 $11.95 195,433
2015-08-27 $12.37 $12.92 $11.73 $12.13 $12.13 334,071
2015-08-26 $12.39 $12.62 $11.96 $12.38 $12.38 272,527
2015-08-25 $12.61 $12.61 $11.87 $12.18 $12.18 274,788
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.