Hersha Hospitality Trust (HT) Exchange: NYSE

Data as of June 25, 2025

$9.99 ($0.00) 0.00%

Hersha Hospitality Trust - Daily Information
Click for more stock information on Hersha Hospitality Trust.
Daily Information Data
Date June 25, 2025
Open $9.99
Previous Close $9.99
High $9.99
Low $9.99
Adjusted Open $9.99
Previous Adjusted Close $9.99
Adjusted High $9.99
Adjusted Low $9.99

About Hersha Hospitality Trust (HT)

Hersha Hospitality Trust (HT) is a self-advised real estate investment trust in the hospitality sector, which owns and operates high-quality hotels in urban gateway markets and regional resort destinations. The Company's 36 hotels totaling 5,802 rooms are located in New York, Washington, DC, Boston, Philadelphia, South Florida and select markets on the West Coast. The Company's common shares are traded on The New York Stock Exchange under the ticker “HT.” Non-GAAP Financial Measures and Key Performance Metrics Common key performance metrics utilized by the lodging industry are occupancy, average daily rate ("ADR"), and revenue per available room ("RevPAR"). Occupancy is calculated as the percentage total rooms sold compared to rooms available to be sold, while ADR measures the average rate earned per occupied room, calculate as total room revenue divided by total rooms sold. RevPAR is a derivative of these two metrics which shows the total room revenue earned per room available to be sold. Management uses these metrics in comparison to other hotels in our self-defined competitive peer set within proximity to each of our hotel properties. An explanation of Funds from Operations (“FFO”), AFFO, Earnings Before Interest, Taxes, Depreciation and Amortization (“EBITDA”), EBITDAre, Adjusted EBITDA and Hotel EBITDA, as well as reconciliations of such non-GAAP financial measures to the most directly comparable U.S. GAAP measures, is included at the end of this release.

Historical Stock Data for Hersha Hospitality Trust (HT)

Date Open High Low Close Adj.Close Volume
2023-11-28 $9.99 $9.99 $9.99 $9.99 $9.99 0
2023-11-27 $9.99 $10.00 $9.98 $9.99 $9.99 1,489,286
2023-11-24 $9.98 $10.00 $9.98 $10.00 $10.00 658,915
2023-11-22 $9.95 $9.96 $9.94 $9.96 $9.96 454,060
2023-11-21 $9.93 $9.96 $9.93 $9.95 $9.95 711,302
2023-11-20 $9.93 $9.95 $9.93 $9.95 $9.95 539,239
2023-11-17 $9.93 $9.94 $9.92 $9.92 $9.92 686,311
2023-11-16 $9.92 $9.94 $9.91 $9.91 $9.91 700,403
2023-11-15 $9.93 $9.95 $9.87 $9.92 $9.92 1,394,912
2023-11-14 $9.94 $9.97 $9.93 $9.93 $9.93 418,333
2023-11-13 $9.93 $9.94 $9.92 $9.93 $9.93 784,165
2023-11-10 $9.93 $9.94 $9.93 $9.93 $9.93 234,106
2023-11-09 $9.93 $9.94 $9.92 $9.92 $9.92 548,749
2023-11-08 $9.93 $9.94 $9.93 $9.93 $9.93 250,278
2023-11-07 $9.93 $9.94 $9.92 $9.93 $9.93 340,015
2023-11-06 $9.92 $9.94 $9.91 $9.92 $9.92 651,004
2023-11-03 $9.93 $9.94 $9.92 $9.93 $9.93 376,413
2023-11-02 $9.93 $9.93 $9.92 $9.93 $9.93 138,295
2023-11-01 $9.93 $9.93 $9.92 $9.92 $9.92 234,628
2023-10-31 $9.91 $9.92 $9.91 $9.92 $9.92 248,406
2023-10-30 $9.91 $9.94 $9.90 $9.91 $9.91 284,021
2023-10-27 $9.90 $9.92 $9.89 $9.89 $9.89 925,741
2023-10-26 $9.90 $9.91 $9.90 $9.91 $9.91 239,279
2023-10-25 $9.89 $9.91 $9.89 $9.90 $9.90 257,080
2023-10-24 $9.89 $9.92 $9.89 $9.90 $9.90 195,561
2023-10-23 $9.88 $9.92 $9.88 $9.91 $9.91 712,486
2023-10-20 $9.88 $9.90 $9.88 $9.88 $9.88 709,880
2023-10-19 $9.88 $9.90 $9.87 $9.88 $9.88 837,146
2023-10-18 $9.88 $9.89 $9.88 $9.88 $9.88 281,465
2023-10-17 $9.88 $9.89 $9.88 $9.88 $9.88 319,522
2023-10-16 $9.88 $9.90 $9.88 $9.89 $9.89 355,962
2023-10-13 $9.88 $9.89 $9.88 $9.88 $9.88 241,312
2023-10-12 $9.88 $9.89 $9.88 $9.88 $9.88 443,569
2023-10-11 $9.89 $9.89 $9.88 $9.88 $9.88 217,513
2023-10-10 $9.89 $9.89 $9.88 $9.88 $9.88 267,502
2023-10-09 $9.87 $9.89 $9.87 $9.89 $9.89 268,569
2023-10-06 $9.88 $9.89 $9.87 $9.88 $9.88 314,608
2023-10-05 $9.87 $9.89 $9.87 $9.87 $9.87 425,881
2023-10-04 $9.86 $9.88 $9.86 $9.87 $9.87 721,795
2023-10-03 $9.86 $9.87 $9.84 $9.85 $9.85 2,537,896
2023-10-02 $9.87 $9.89 $9.86 $9.86 $9.86 730,971
2023-09-29 $9.90 $9.90 $9.85 $9.86 $9.86 933,239
2023-09-28 $9.86 $9.91 $9.86 $9.86 $9.86 535,237
2023-09-27 $9.92 $9.94 $9.89 $9.90 $9.85 818,569
2023-09-26 $9.94 $9.94 $9.88 $9.89 $9.84 1,670,794
2023-09-25 $9.89 $9.95 $9.89 $9.94 $9.89 1,208,293
2023-09-22 $9.88 $9.89 $9.87 $9.87 $9.82 547,390
2023-09-21 $9.85 $9.90 $9.85 $9.89 $9.84 1,400,166
2023-09-20 $9.87 $9.87 $9.85 $9.87 $9.82 446,229
2023-09-19 $9.85 $9.87 $9.85 $9.85 $9.80 327,202
2023-09-18 $9.85 $9.87 $9.84 $9.85 $9.80 917,659
2023-09-15 $9.84 $9.89 $9.84 $9.84 $9.79 1,395,537
2023-09-14 $9.83 $9.85 $9.83 $9.84 $9.79 764,748
2023-09-13 $9.85 $9.85 $9.83 $9.83 $9.78 599,872
2023-09-12 $9.84 $9.85 $9.84 $9.84 $9.84 672,191
2023-09-11 $9.84 $9.85 $9.84 $9.84 $9.84 770,117
2023-09-08 $9.84 $9.85 $9.83 $9.84 $9.84 546,964
2023-09-07 $9.83 $9.85 $9.83 $9.84 $9.84 1,480,501
2023-09-06 $9.83 $9.85 $9.82 $9.85 $9.85 3,678,780
2023-09-05 $9.84 $9.85 $9.83 $9.83 $9.83 870,269
2023-09-01 $9.82 $9.86 $9.82 $9.84 $9.84 2,254,488
2023-08-31 $9.84 $9.85 $9.82 $9.82 $9.82 1,509,028
2023-08-30 $9.81 $9.86 $9.80 $9.83 $9.83 5,861,752
2023-08-29 $9.80 $9.83 $9.79 $9.81 $9.81 2,958,832
2023-08-28 $9.92 $9.93 $9.66 $9.79 $9.79 14,240,415
2023-08-25 $6.36 $6.36 $6.25 $6.28 $6.28 355,786
2023-08-24 $6.41 $6.47 $6.28 $6.28 $6.28 849,603
2023-08-23 $6.46 $6.48 $6.38 $6.44 $6.44 227,051
2023-08-22 $6.55 $6.57 $6.47 $6.48 $6.48 259,688
2023-08-21 $6.46 $6.52 $6.32 $6.52 $6.52 701,305
2023-08-18 $6.48 $6.50 $6.42 $6.48 $6.48 464,243
2023-08-17 $6.53 $6.56 $6.44 $6.47 $6.47 320,811
2023-08-16 $6.46 $6.52 $6.40 $6.49 $6.49 465,549
2023-08-15 $6.43 $6.48 $6.35 $6.44 $6.44 430,117
2023-08-14 $6.43 $6.54 $6.37 $6.54 $6.54 340,953
2023-08-11 $6.38 $6.48 $6.36 $6.48 $6.48 320,693
2023-08-10 $6.53 $6.55 $6.37 $6.38 $6.38 195,400
2023-08-09 $6.63 $6.69 $6.46 $6.48 $6.48 216,682
2023-08-08 $6.30 $6.62 $6.24 $6.62 $6.62 332,891
2023-08-07 $6.20 $6.39 $6.16 $6.38 $6.38 407,884
2023-08-04 $6.22 $6.32 $6.15 $6.15 $6.15 453,473
2023-08-03 $6.02 $6.34 $6.00 $6.19 $6.19 572,527
2023-08-02 $6.20 $6.26 $6.09 $6.14 $6.14 255,827
2023-08-01 $6.22 $6.26 $6.16 $6.25 $6.25 196,397
2023-07-31 $6.29 $6.42 $6.26 $6.26 $6.26 270,844
2023-07-28 $6.14 $6.28 $6.14 $6.25 $6.25 244,057
2023-07-27 $6.08 $6.23 $6.07 $6.07 $6.07 259,282
2023-07-26 $6.14 $6.22 $6.11 $6.14 $6.14 293,698
2023-07-25 $6.13 $6.16 $6.07 $6.12 $6.12 272,457
2023-07-24 $6.12 $6.18 $6.03 $6.11 $6.11 313,778
2023-07-21 $6.24 $6.26 $6.10 $6.12 $6.12 310,199
2023-07-20 $6.18 $6.23 $6.10 $6.20 $6.20 435,177
2023-07-19 $6.41 $6.49 $6.36 $6.37 $6.37 345,723
2023-07-18 $6.30 $6.39 $6.29 $6.37 $6.37 316,258
2023-07-17 $6.30 $6.35 $6.25 $6.32 $6.32 322,636
2023-07-14 $6.28 $6.29 $6.15 $6.28 $6.28 345,448
2023-07-13 $6.33 $6.33 $6.26 $6.31 $6.31 260,889
2023-07-12 $6.54 $6.56 $6.31 $6.31 $6.31 236,400
2023-07-11 $6.40 $6.45 $6.36 $6.40 $6.40 209,734
2023-07-10 $6.29 $6.41 $6.22 $6.38 $6.38 291,547
2023-07-07 $6.14 $6.42 $6.14 $6.30 $6.30 615,871
2023-07-06 $6.06 $6.13 $5.98 $6.10 $6.10 584,924
2023-07-05 $6.24 $6.26 $6.07 $6.18 $6.18 278,944
2023-07-03 $6.10 $6.30 $6.08 $6.27 $6.27 154,556
2023-06-30 $6.18 $6.18 $6.00 $6.09 $6.09 291,985
2023-06-29 $5.87 $6.15 $5.87 $6.15 $6.15 226,537
2023-06-28 $6.05 $6.05 $5.90 $5.96 $5.91 451,858
2023-06-27 $5.81 $6.03 $5.72 $6.02 $5.97 450,984
2023-06-26 $5.66 $5.89 $5.64 $5.82 $5.77 877,550
2023-06-23 $5.70 $5.75 $5.64 $5.69 $5.64 940,790
2023-06-22 $5.88 $5.88 $5.76 $5.81 $5.76 288,644
2023-06-21 $5.91 $5.98 $5.77 $5.92 $5.87 302,661
2023-06-20 $6.04 $6.04 $5.88 $5.95 $5.90 406,820
2023-06-16 $6.05 $6.07 $5.95 $6.06 $6.01 465,682
2023-06-15 $6.00 $6.00 $5.88 $5.99 $5.94 404,373
2023-06-14 $6.15 $6.20 $5.98 $6.03 $5.98 312,993
2023-06-13 $6.15 $6.20 $6.08 $6.11 $6.06 648,728
2023-06-12 $6.14 $6.19 $6.07 $6.14 $6.09 365,258
2023-06-09 $6.39 $6.39 $6.14 $6.16 $6.16 214,495
2023-06-08 $6.34 $6.39 $6.21 $6.38 $6.38 335,422
2023-06-07 $6.39 $6.49 $6.30 $6.38 $6.38 291,603
2023-06-06 $6.13 $6.38 $6.12 $6.34 $6.34 420,890
2023-06-05 $6.14 $6.23 $6.11 $6.14 $6.14 236,734
2023-06-02 $6.00 $6.25 $5.91 $6.18 $6.18 425,623
2023-06-01 $5.82 $5.92 $5.77 $5.85 $5.85 284,851
2023-05-31 $5.81 $5.88 $5.73 $5.79 $5.79 305,428
2023-05-30 $5.85 $5.92 $5.78 $5.81 $5.81 306,659
2023-05-26 $5.81 $5.85 $5.77 $5.84 $5.84 326,943
2023-05-25 $5.80 $5.82 $5.66 $5.78 $5.78 379,471
2023-05-24 $5.93 $5.93 $5.81 $5.83 $5.83 212,664
2023-05-23 $5.87 $6.01 $5.86 $5.95 $5.95 409,442
2023-05-22 $6.07 $6.07 $5.87 $5.88 $5.88 360,691
2023-05-19 $6.15 $6.18 $6.03 $6.03 $6.03 356,499
2023-05-18 $6.09 $6.17 $6.03 $6.11 $6.11 294,941
2023-05-17 $6.02 $6.15 $5.96 $6.10 $6.10 276,624
2023-05-16 $6.02 $6.08 $5.96 $5.98 $5.98 263,711
2023-05-15 $6.08 $6.09 $5.95 $6.01 $6.01 433,452
2023-05-12 $6.02 $6.07 $5.97 $6.04 $6.04 246,609
2023-05-11 $6.01 $6.06 $5.93 $5.98 $5.98 527,024
2023-05-10 $6.27 $6.27 $6.02 $6.08 $6.08 375,337
2023-05-09 $6.02 $6.20 $6.01 $6.15 $6.15 221,662
2023-05-08 $6.25 $6.25 $6.09 $6.10 $6.10 343,268
2023-05-05 $6.33 $6.47 $6.19 $6.26 $6.26 389,767
2023-05-04 $6.17 $6.63 $6.12 $6.18 $6.18 512,915
2023-05-03 $6.05 $6.25 $6.00 $6.02 $6.02 690,829
2023-05-02 $6.13 $6.15 $5.83 $6.00 $6.00 926,091
2023-05-01 $6.26 $6.48 $6.14 $6.18 $6.18 515,612
2023-04-28 $6.19 $6.33 $6.16 $6.30 $6.30 532,245
2023-04-27 $6.27 $6.50 $6.00 $6.22 $6.22 863,208
2023-04-26 $6.38 $6.42 $6.23 $6.30 $6.30 642,602
2023-04-25 $6.36 $6.39 $6.21 $6.28 $6.28 471,697
2023-04-24 $6.40 $6.43 $6.33 $6.40 $6.40 339,931
2023-04-21 $6.44 $6.46 $6.33 $6.45 $6.45 332,826
2023-04-20 $6.47 $6.51 $6.36 $6.43 $6.43 362,759
2023-04-19 $6.53 $6.59 $6.47 $6.56 $6.56 440,696
2023-04-18 $6.64 $6.66 $6.52 $6.57 $6.57 474,481
2023-04-17 $6.43 $6.60 $6.40 $6.58 $6.58 386,867
2023-04-14 $6.45 $6.49 $6.32 $6.43 $6.43 408,862
2023-04-13 $6.35 $6.40 $6.26 $6.40 $6.40 395,365
2023-04-12 $6.48 $6.50 $6.28 $6.32 $6.32 507,799
2023-04-11 $6.44 $6.45 $6.32 $6.41 $6.41 393,263
2023-04-10 $6.37 $6.51 $6.28 $6.39 $6.39 477,124
2023-04-06 $6.41 $6.48 $6.36 $6.41 $6.41 266,004
2023-04-05 $6.41 $6.43 $6.34 $6.39 $6.39 447,788
2023-04-04 $6.57 $6.62 $6.42 $6.47 $6.47 299,856
2023-04-03 $6.74 $6.83 $6.50 $6.56 $6.56 490,534
2023-03-31 $6.67 $6.77 $6.62 $6.72 $6.72 454,435
2023-03-30 $6.66 $6.75 $6.51 $6.59 $6.59 339,409
2023-03-29 $6.45 $6.75 $6.40 $6.70 $6.65 685,894
2023-03-28 $6.13 $6.41 $6.13 $6.38 $6.33 975,739
2023-03-27 $6.14 $6.23 $6.08 $6.19 $6.14 876,200
2023-03-24 $5.81 $6.05 $5.76 $6.03 $5.98 941,174
2023-03-23 $5.94 $6.09 $5.87 $5.92 $5.88 869,250
2023-03-22 $6.16 $6.20 $5.89 $5.90 $5.86 724,996
2023-03-21 $6.25 $6.34 $6.13 $6.22 $6.17 1,155,341
2023-03-20 $6.21 $6.37 $6.05 $6.10 $6.10 1,518,888
2023-03-17 $6.44 $6.45 $6.03 $6.05 $6.05 11,711,670
2023-03-16 $6.55 $6.79 $6.44 $6.58 $6.58 943,963
2023-03-15 $6.53 $6.73 $6.45 $6.67 $6.67 1,208,865
2023-03-14 $7.04 $7.10 $6.65 $6.77 $6.77 964,671
2023-03-13 $7.06 $7.12 $6.83 $6.85 $6.85 970,856
2023-03-10 $7.36 $7.42 $7.13 $7.23 $7.23 820,405
2023-03-09 $7.82 $7.83 $7.38 $7.39 $7.39 669,147
2023-03-08 $7.83 $7.88 $7.72 $7.83 $7.83 602,811
2023-03-07 $8.05 $8.08 $7.69 $7.80 $7.80 849,498
2023-03-06 $8.15 $8.38 $7.85 $8.04 $8.04 1,351,886
2023-03-03 $8.46 $8.63 $8.43 $8.46 $8.46 355,190
2023-03-02 $8.37 $8.52 $8.34 $8.47 $8.47 240,618
2023-03-01 $8.38 $8.52 $8.37 $8.45 $8.45 274,499
2023-02-28 $8.74 $8.81 $8.36 $8.36 $8.36 332,923
2023-02-27 $8.55 $8.64 $8.46 $8.52 $8.52 275,592
2023-02-24 $8.47 $8.50 $8.31 $8.48 $8.48 391,526
2023-02-23 $8.69 $8.80 $8.50 $8.64 $8.64 300,261
2023-02-22 $8.50 $8.77 $8.50 $8.62 $8.62 443,186
2023-02-21 $8.45 $8.55 $8.39 $8.53 $8.53 342,575
2023-02-17 $8.79 $8.86 $8.50 $8.54 $8.54 338,401
2023-02-16 $9.27 $9.29 $8.55 $8.76 $8.76 509,307
2023-02-15 $9.29 $9.45 $9.21 $9.37 $9.37 240,407
2023-02-14 $9.28 $9.49 $9.17 $9.30 $9.30 169,345
2023-02-13 $9.00 $9.36 $8.95 $9.36 $9.36 285,632
2023-02-10 $9.18 $9.34 $8.98 $9.06 $9.06 221,169
2023-02-09 $9.20 $9.30 $9.18 $9.24 $9.24 264,711
2023-02-08 $9.28 $9.32 $8.98 $9.03 $9.03 218,423
2023-02-07 $9.18 $9.45 $9.12 $9.40 $9.40 222,351
2023-02-06 $9.24 $9.31 $9.08 $9.23 $9.23 478,598
2023-02-03 $9.30 $9.42 $9.21 $9.33 $9.33 291,970
2023-02-02 $9.36 $9.54 $9.29 $9.38 $9.38 366,864
2023-02-01 $9.20 $9.32 $9.01 $9.24 $9.24 232,823
2023-01-31 $9.08 $9.29 $9.08 $9.20 $9.20 456,619
2023-01-30 $9.08 $9.28 $9.02 $9.08 $9.08 180,945
2023-01-27 $9.06 $9.29 $9.06 $9.23 $9.23 205,645
2023-01-26 $9.22 $9.30 $8.99 $9.12 $9.12 252,908
2023-01-25 $8.98 $9.18 $8.89 $9.17 $9.17 218,036
2023-01-24 $8.92 $9.07 $8.85 $9.03 $9.03 216,590
2023-01-23 $8.89 $9.06 $8.80 $9.00 $9.00 239,445
2023-01-20 $8.66 $8.88 $8.56 $8.88 $8.88 225,050
2023-01-19 $8.57 $8.66 $8.48 $8.59 $8.59 349,609
2023-01-18 $8.71 $8.84 $8.50 $8.63 $8.63 315,240
2023-01-17 $8.68 $8.74 $8.59 $8.61 $8.61 266,134
2023-01-13 $8.66 $8.74 $8.61 $8.62 $8.62 193,556
2023-01-12 $8.67 $8.83 $8.61 $8.75 $8.75 445,257
2023-01-11 $8.35 $8.57 $8.31 $8.57 $8.57 457,785
2023-01-10 $7.98 $8.25 $7.93 $8.23 $8.23 410,717
2023-01-09 $8.11 $8.25 $8.01 $8.07 $8.07 380,857
2023-01-06 $8.13 $8.29 $8.06 $8.11 $8.11 323,908
2023-01-05 $8.22 $8.22 $7.93 $8.00 $8.00 524,143
2023-01-04 $8.19 $8.39 $8.19 $8.22 $8.22 596,654
2023-01-03 $8.66 $8.72 $8.13 $8.17 $8.17 327,335
2022-12-30 $8.36 $8.55 $8.36 $8.52 $8.52 248,795
2022-12-29 $8.15 $8.52 $8.10 $8.49 $8.49 325,114
2022-12-28 $8.87 $8.92 $8.62 $8.62 $8.10 348,349
2022-12-27 $8.97 $8.98 $8.82 $8.88 $8.34 270,572
2022-12-23 $8.94 $9.04 $8.80 $8.97 $8.42 322,340
2022-12-22 $8.85 $8.91 $8.68 $8.78 $8.25 397,436
2022-12-21 $9.38 $9.38 $8.91 $8.95 $8.41 675,704
2022-12-20 $9.27 $9.41 $9.25 $9.32 $8.75 377,285
2022-12-19 $9.51 $9.53 $9.23 $9.32 $8.75 352,920
2022-12-16 $9.55 $9.83 $9.18 $9.50 $8.92 2,488,427
2022-12-15 $9.58 $9.84 $9.58 $9.70 $9.11 455,284
2022-12-14 $9.94 $10.03 $9.74 $9.78 $9.18 443,148
2022-12-13 $10.00 $10.31 $9.78 $9.87 $9.27 464,939
2022-12-12 $9.64 $9.93 $9.60 $9.86 $9.26 543,704
2022-12-09 $9.31 $9.56 $9.31 $9.52 $8.94 214,386
2022-12-08 $9.20 $9.52 $9.20 $9.42 $8.85 331,942
2022-12-07 $9.24 $9.38 $9.11 $9.14 $8.58 391,073
2022-12-06 $9.20 $9.36 $9.14 $9.33 $8.76 303,762
2022-12-05 $9.40 $9.52 $9.23 $9.26 $8.70 351,173
2022-12-02 $9.41 $9.57 $9.29 $9.47 $8.89 274,422
2022-12-01 $9.68 $9.82 $9.49 $9.56 $8.98 250,149
2022-11-30 $9.42 $9.67 $9.31 $9.63 $9.04 241,434
2022-11-29 $9.31 $9.53 $9.28 $9.49 $8.91 221,211
2022-11-28 $9.26 $9.50 $9.25 $9.37 $8.80 268,619
2022-11-25 $9.44 $9.63 $9.29 $9.44 $8.87 161,396
2022-11-23 $9.66 $9.73 $9.44 $9.51 $8.93 205,295
2022-11-22 $9.59 $9.79 $9.32 $9.76 $9.17 377,006
2022-11-21 $9.59 $9.60 $9.29 $9.55 $8.97 310,250
2022-11-18 $9.74 $9.78 $9.50 $9.65 $9.06 247,120
2022-11-17 $9.39 $9.52 $9.22 $9.43 $8.86 235,514
2022-11-16 $9.67 $9.71 $9.50 $9.59 $9.01 279,989
2022-11-15 $9.90 $9.99 $9.72 $9.80 $9.20 257,034
2022-11-14 $9.92 $9.93 $9.68 $9.74 $9.15 255,071
2022-11-11 $9.92 $10.03 $9.75 $10.00 $9.39 347,054
2022-11-10 $9.38 $9.96 $9.35 $9.91 $9.31 647,304
2022-11-09 $8.95 $8.98 $8.70 $8.93 $8.39 357,034
2022-11-08 $8.81 $9.07 $8.71 $9.00 $8.45 356,936
2022-11-07 $8.86 $8.95 $8.55 $8.84 $8.30 273,917
2022-11-04 $8.85 $9.09 $8.60 $8.86 $8.86 300,119
2022-11-03 $8.92 $9.07 $8.73 $8.88 $8.88 424,776
2022-11-02 $9.37 $9.44 $8.98 $9.06 $9.06 459,196
2022-11-01 $9.32 $9.57 $9.20 $9.48 $9.48 427,692
2022-10-31 $8.97 $9.28 $8.96 $9.15 $9.15 454,967
2022-10-28 $8.94 $9.53 $8.71 $8.99 $8.99 441,985
2022-10-27 $8.70 $9.13 $8.45 $8.82 $8.82 394,755
2022-10-26 $8.56 $8.73 $8.44 $8.58 $8.58 286,699
2022-10-25 $8.31 $8.62 $8.24 $8.52 $8.52 219,853
2022-10-24 $8.34 $8.34 $8.07 $8.27 $8.27 211,855
2022-10-21 $8.11 $8.34 $7.98 $8.23 $8.23 306,743
2022-10-20 $8.20 $8.39 $7.97 $8.03 $8.03 273,214
2022-10-19 $8.09 $8.36 $8.04 $8.18 $8.18 359,821
2022-10-18 $8.32 $8.54 $8.14 $8.25 $8.25 383,147
2022-10-17 $7.99 $8.19 $7.98 $8.11 $8.11 358,487
2022-10-14 $8.08 $8.19 $7.70 $7.76 $7.76 346,066
2022-10-13 $7.55 $8.00 $7.46 $7.93 $7.93 234,876
2022-10-12 $7.77 $7.88 $7.61 $7.78 $7.78 366,606
2022-10-11 $7.79 $7.90 $7.62 $7.80 $7.80 310,272
2022-10-10 $7.92 $8.02 $7.73 $7.81 $7.81 215,075
2022-10-07 $8.05 $8.11 $7.81 $7.88 $7.88 250,190
2022-10-06 $8.22 $8.43 $8.11 $8.14 $8.14 193,740
2022-10-05 $8.22 $8.32 $8.05 $8.29 $8.29 205,110
2022-10-04 $8.30 $8.50 $8.26 $8.40 $8.40 296,326
2022-10-03 $8.06 $8.17 $7.84 $8.06 $8.06 277,120
2022-09-30 $8.00 $8.12 $7.87 $7.98 $7.98 287,636
2022-09-29 $8.02 $8.02 $7.60 $7.97 $7.97 331,238
2022-09-28 $8.09 $8.32 $8.01 $8.25 $8.20 266,152
2022-09-27 $8.10 $8.46 $8.00 $8.07 $8.07 344,576
2022-09-26 $7.91 $8.23 $7.78 $8.02 $8.02 487,322
2022-09-23 $8.17 $8.19 $7.76 $8.04 $8.04 541,076
2022-09-22 $8.95 $8.97 $8.22 $8.33 $8.33 674,456
2022-09-21 $9.99 $9.99 $9.01 $9.01 $9.01 508,600
2022-09-20 $9.81 $10.05 $9.67 $9.89 $9.89 390,244
2022-09-19 $9.65 $10.06 $9.65 $9.97 $9.97 271,461
2022-09-16 $9.65 $9.77 $9.45 $9.74 $9.74 551,245
2022-09-15 $10.02 $10.13 $9.77 $9.79 $9.79 230,605
2022-09-14 $9.83 $10.14 $9.64 $10.12 $10.12 320,285
2022-09-13 $10.24 $10.40 $9.82 $9.89 $9.89 397,513
2022-09-12 $10.47 $10.58 $10.15 $10.53 $10.53 276,082
2022-09-09 $10.17 $10.44 $10.15 $10.41 $10.41 199,486
2022-09-08 $10.09 $10.22 $9.88 $10.07 $10.07 189,453
2022-09-07 $9.36 $10.31 $9.36 $10.22 $10.22 443,694
2022-09-06 $9.46 $9.48 $9.11 $9.34 $9.34 288,644
2022-09-02 $9.75 $9.77 $9.47 $9.49 $9.49 189,396
2022-09-01 $9.50 $9.59 $9.23 $9.52 $9.52 283,067
2022-08-31 $10.09 $10.09 $9.68 $9.70 $9.70 205,069
2022-08-30 $10.25 $10.25 $9.76 $9.97 $9.97 375,528
2022-08-29 $10.14 $10.37 $10.04 $10.23 $10.23 332,010
2022-08-26 $11.24 $11.24 $10.65 $10.66 $10.66 216,364
2022-08-25 $11.05 $11.41 $11.05 $11.33 $11.33 140,934
2022-08-24 $10.83 $11.02 $10.77 $10.98 $10.98 101,172
2022-08-23 $10.92 $11.07 $10.85 $10.90 $10.90 99,903
2022-08-22 $10.94 $11.09 $10.84 $10.91 $10.91 140,133
2022-08-19 $11.56 $11.56 $11.06 $11.17 $11.17 164,307
2022-08-18 $11.48 $11.72 $11.33 $11.63 $11.63 175,103
2022-08-17 $11.82 $11.84 $11.49 $11.56 $11.56 269,059
2022-08-16 $11.70 $12.11 $11.70 $11.82 $11.82 510,472
2022-08-15 $11.05 $11.67 $11.05 $11.66 $11.66 509,067
2022-08-12 $10.73 $11.10 $10.45 $11.04 $11.04 309,640
2022-08-11 $10.90 $10.90 $10.58 $10.73 $10.73 180,250
2022-08-10 $10.63 $10.92 $10.34 $10.73 $10.73 245,177
2022-08-09 $10.45 $10.54 $10.18 $10.44 $10.44 247,812
2022-08-08 $10.58 $10.67 $10.33 $10.51 $10.51 333,363
2022-08-05 $10.17 $10.60 $10.15 $10.46 $10.46 232,936
2022-08-04 $10.48 $10.90 $10.06 $10.32 $10.32 240,690
2022-08-03 $10.30 $10.88 $10.30 $10.72 $10.72 241,172
2022-08-02 $10.17 $10.39 $10.08 $10.10 $10.10 119,307
2022-08-01 $9.93 $10.43 $9.85 $10.30 $10.30 141,149
2022-07-29 $10.00 $10.12 $9.84 $10.08 $10.08 211,559
2022-07-28 $10.03 $10.09 $9.91 $10.02 $10.02 164,602
2022-07-27 $10.15 $10.20 $9.84 $9.94 $9.94 247,279
2022-07-26 $9.91 $10.10 $9.90 $10.00 $10.00 155,280
2022-07-25 $9.81 $10.05 $9.66 $10.04 $10.04 158,602
2022-07-22 $10.12 $10.12 $9.55 $9.68 $9.68 184,080
2022-07-21 $10.19 $10.24 $9.81 $10.00 $10.00 178,324
2022-07-20 $10.45 $10.49 $10.19 $10.44 $10.44 161,067
2022-07-19 $9.98 $10.42 $9.98 $10.34 $10.34 292,409
2022-07-18 $9.64 $9.97 $9.63 $9.79 $9.79 158,617
2022-07-15 $9.52 $9.61 $9.32 $9.51 $9.51 161,564
2022-07-14 $9.28 $9.42 $9.18 $9.24 $9.24 156,581
2022-07-13 $9.24 $9.58 $9.12 $9.51 $9.51 296,019
2022-07-12 $9.20 $9.56 $9.20 $9.50 $9.50 283,167
2022-07-11 $9.44 $9.58 $9.22 $9.23 $9.23 401,548
2022-07-08 $9.78 $9.78 $9.45 $9.61 $9.61 211,582
2022-07-07 $9.52 $9.84 $9.52 $9.75 $9.75 312,329
2022-07-06 $9.92 $9.99 $9.29 $9.44 $9.44 255,293
2022-07-05 $9.40 $9.88 $9.17 $9.87 $9.87 266,537
2022-07-01 $9.67 $9.92 $9.50 $9.70 $9.70 254,761
2022-06-30 $9.44 $9.95 $9.44 $9.81 $9.81 255,077
2022-06-29 $9.82 $9.87 $9.45 $9.70 $9.70 211,588
2022-06-28 $10.05 $10.33 $9.83 $9.88 $9.88 227,270
2022-06-27 $10.26 $10.26 $9.80 $9.94 $9.94 209,007
2022-06-24 $9.37 $10.06 $9.37 $10.06 $10.06 514,706
2022-06-23 $9.16 $9.37 $8.95 $9.18 $9.18 267,410
2022-06-22 $9.12 $9.62 $9.12 $9.18 $9.18 187,258
2022-06-21 $9.50 $10.00 $9.30 $9.42 $9.42 284,869
2022-06-17 $9.49 $9.53 $8.76 $9.23 $9.23 1,125,783
2022-06-16 $10.34 $10.34 $9.40 $9.48 $9.48 573,977
2022-06-15 $10.23 $10.88 $10.06 $10.63 $10.63 300,484
2022-06-14 $9.96 $10.15 $9.71 $10.02 $10.02 193,876
2022-06-13 $11.25 $11.36 $9.81 $9.92 $9.92 450,830
2022-06-10 $11.64 $11.93 $11.54 $11.70 $11.70 502,812
2022-06-09 $12.02 $12.15 $11.74 $11.94 $11.94 350,478
2022-06-08 $11.83 $12.06 $11.70 $12.00 $12.00 227,331
2022-06-07 $11.53 $11.95 $11.45 $11.93 $11.93 171,114
2022-06-06 $11.42 $11.59 $11.28 $11.57 $11.57 199,827
2022-06-03 $11.50 $11.79 $11.19 $11.36 $11.36 234,466
2022-06-02 $11.20 $11.33 $11.13 $11.23 $11.23 186,366
2022-06-01 $10.97 $11.38 $10.86 $11.25 $11.25 175,646
2022-05-31 $11.04 $11.12 $10.81 $10.98 $10.98 205,725
2022-05-27 $10.65 $11.08 $10.54 $11.08 $11.08 297,976
2022-05-26 $10.40 $10.57 $10.32 $10.50 $10.50 445,137
2022-05-25 $9.69 $10.40 $9.69 $10.35 $10.35 387,582
2022-05-24 $9.76 $9.76 $9.48 $9.76 $9.76 244,476
2022-05-23 $10.12 $10.14 $9.73 $9.92 $9.92 179,456
2022-05-20 $10.35 $10.35 $9.76 $9.97 $9.97 382,341
2022-05-19 $10.37 $10.66 $10.11 $10.18 $10.18 275,106
2022-05-18 $10.74 $11.12 $10.48 $10.54 $10.54 377,056
2022-05-17 $10.50 $10.93 $10.50 $10.79 $10.79 285,144
2022-05-16 $10.35 $10.59 $10.29 $10.35 $10.35 263,790
2022-05-13 $10.09 $10.37 $9.91 $10.27 $10.27 288,659
2022-05-12 $9.81 $10.00 $9.58 $9.92 $9.92 449,977
2022-05-11 $10.16 $10.40 $9.88 $10.00 $10.00 351,050
2022-05-10 $9.96 $10.13 $9.70 $10.02 $10.02 419,548
2022-05-09 $10.09 $10.23 $9.64 $9.73 $9.73 492,190
2022-05-06 $10.38 $10.77 $10.17 $10.34 $10.34 570,226
2022-05-05 $10.27 $10.73 $9.72 $9.96 $9.96 605,641
2022-05-04 $9.99 $10.53 $9.81 $10.47 $10.47 633,240
2022-05-03 $9.84 $10.13 $9.70 $10.07 $10.07 365,742
2022-05-02 $9.68 $9.92 $9.53 $9.81 $9.81 512,257
2022-04-29 $10.37 $10.39 $9.76 $9.78 $9.78 429,244
2022-04-28 $9.81 $10.45 $9.37 $10.37 $10.37 562,416
2022-04-27 $9.44 $9.89 $9.43 $9.75 $9.75 292,237
2022-04-26 $9.72 $9.82 $9.59 $9.61 $9.61 233,530
2022-04-25 $9.46 $9.79 $9.39 $9.79 $9.79 239,624
2022-04-22 $9.79 $10.12 $9.50 $9.52 $9.52 347,465
2022-04-21 $9.84 $9.84 $9.51 $9.55 $9.55 121,986
2022-04-20 $9.73 $9.96 $9.63 $9.66 $9.66 94,198
2022-04-19 $9.36 $9.70 $9.34 $9.64 $9.64 159,477
2022-04-18 $9.44 $9.55 $9.24 $9.30 $9.30 119,352
2022-04-14 $9.47 $9.93 $9.45 $9.49 $9.49 316,558
2022-04-13 $8.88 $9.59 $8.84 $9.45 $9.45 425,397
2022-04-12 $8.76 $9.05 $8.70 $8.82 $8.82 419,333
2022-04-11 $8.30 $8.78 $8.20 $8.65 $8.65 531,575
2022-04-08 $8.48 $8.50 $8.23 $8.31 $8.31 202,326
2022-04-07 $8.65 $8.65 $8.20 $8.45 $8.45 366,522
2022-04-06 $8.83 $8.86 $8.49 $8.64 $8.64 269,255
2022-04-05 $9.27 $9.32 $8.88 $8.90 $8.90 219,150
2022-04-04 $9.25 $9.25 $9.00 $9.21 $9.21 142,174
2022-04-01 $9.22 $9.27 $8.99 $9.23 $9.23 185,302
2022-03-31 $9.19 $9.37 $9.04 $9.08 $9.08 197,010
2022-03-30 $9.42 $9.46 $9.16 $9.20 $9.20 152,854
2022-03-29 $9.11 $9.47 $9.11 $9.40 $9.40 285,175
2022-03-28 $9.06 $9.07 $8.92 $9.02 $9.02 117,996
2022-03-25 $8.93 $9.13 $8.93 $9.07 $9.07 244,852
2022-03-24 $9.00 $9.00 $8.80 $8.94 $8.94 99,928
2022-03-23 $9.00 $9.02 $8.88 $8.91 $8.91 200,013
2022-03-22 $8.89 $9.18 $8.89 $9.03 $9.03 248,424
2022-03-21 $9.16 $9.27 $8.88 $8.96 $8.96 144,557
2022-03-18 $9.27 $9.27 $9.00 $9.15 $9.15 295,211
2022-03-17 $9.10 $9.25 $8.94 $9.21 $9.21 170,019
2022-03-16 $8.95 $9.22 $8.84 $9.20 $9.20 237,728
2022-03-15 $8.86 $8.99 $8.69 $8.81 $8.81 166,558
2022-03-14 $9.04 $9.04 $8.67 $8.75 $8.75 145,161
2022-03-11 $9.22 $9.33 $8.91 $8.92 $8.92 187,573
2022-03-10 $8.85 $9.18 $8.85 $9.18 $9.18 112,030
2022-03-09 $9.05 $9.37 $8.95 $9.10 $9.10 204,010
2022-03-08 $8.45 $8.98 $8.29 $8.77 $8.77 209,820
2022-03-07 $8.64 $8.77 $8.34 $8.37 $8.37 241,061
2022-03-04 $8.83 $8.99 $8.65 $8.72 $8.72 274,763
2022-03-03 $9.13 $9.18 $8.93 $9.00 $9.00 282,975
2022-03-02 $8.77 $9.23 $8.77 $9.15 $9.15 191,933
2022-03-01 $9.15 $9.26 $8.69 $8.77 $8.77 266,836
2022-02-28 $9.27 $9.38 $9.01 $9.23 $9.23 275,862
2022-02-25 $9.37 $9.50 $9.18 $9.41 $9.41 219,411
2022-02-24 $8.85 $9.31 $8.67 $9.29 $9.29 218,747
2022-02-23 $9.47 $9.62 $9.07 $9.10 $9.10 255,810
2022-02-22 $9.79 $9.94 $9.25 $9.39 $9.39 307,817
2022-02-18 $10.23 $10.47 $9.88 $9.89 $9.89 231,767
2022-02-17 $9.57 $10.50 $9.57 $10.23 $10.23 370,156
2022-02-16 $10.00 $10.42 $10.00 $10.40 $10.40 298,093
2022-02-15 $9.71 $10.04 $9.63 $10.02 $10.02 430,422
2022-02-14 $9.52 $9.66 $9.32 $9.41 $9.41 220,746
2022-02-11 $9.77 $9.87 $9.35 $9.40 $9.40 181,401
2022-02-10 $9.52 $9.92 $9.52 $9.68 $9.68 189,091
2022-02-09 $9.63 $9.84 $9.59 $9.71 $9.71 233,290
2022-02-08 $9.42 $9.69 $9.39 $9.59 $9.59 284,033
2022-02-07 $9.29 $9.50 $9.22 $9.37 $9.37 218,395
2022-02-04 $8.81 $9.27 $8.64 $9.25 $9.25 528,839
2022-02-03 $8.77 $9.07 $8.70 $8.81 $8.81 223,664
2022-02-02 $9.10 $9.13 $8.86 $8.94 $8.94 203,428
2022-02-01 $9.03 $9.41 $8.76 $9.17 $9.17 397,913
2022-01-31 $8.44 $9.03 $8.41 $9.02 $9.02 287,953
2022-01-28 $8.35 $8.50 $8.05 $8.50 $8.50 384,280
2022-01-27 $8.91 $9.04 $8.32 $8.39 $8.39 240,005
2022-01-26 $9.21 $9.40 $8.79 $8.86 $8.86 242,355
2022-01-25 $8.90 $9.14 $8.70 $9.12 $9.12 270,656
2022-01-24 $8.79 $9.11 $8.50 $9.01 $9.01 446,000
2022-01-21 $9.13 $9.27 $8.91 $9.03 $9.03 307,866
2022-01-20 $9.26 $9.60 $9.18 $9.21 $9.21 263,166
2022-01-19 $9.48 $9.48 $9.20 $9.29 $9.29 213,734
2022-01-18 $9.37 $9.66 $9.36 $9.47 $9.47 284,702
2022-01-14 $9.41 $9.53 $9.22 $9.52 $9.52 190,398
2022-01-13 $9.42 $9.62 $9.42 $9.48 $9.48 198,981
2022-01-12 $9.62 $9.69 $9.35 $9.36 $9.36 232,839
2022-01-11 $9.44 $9.65 $9.17 $9.55 $9.55 468,801
2022-01-10 $10.00 $10.00 $9.30 $9.32 $9.32 388,800
2022-01-07 $9.87 $10.00 $9.71 $9.79 $9.79 588,297
2022-01-06 $9.40 $9.56 $9.27 $9.42 $9.42 206,228
2022-01-05 $9.97 $10.06 $9.33 $9.35 $9.35 210,597
2022-01-04 $9.73 $10.07 $9.66 $9.92 $9.92 341,644
2022-01-03 $9.21 $9.74 $9.21 $9.60 $9.60 382,391
2021-12-31 $9.18 $9.36 $9.14 $9.17 $9.17 257,376
2021-12-30 $9.24 $9.44 $9.10 $9.11 $9.11 560,432
2021-12-29 $9.43 $9.43 $9.12 $9.24 $9.24 481,741
2021-12-28 $9.43 $9.68 $9.43 $9.47 $9.47 144,333
2021-12-27 $9.44 $9.59 $9.32 $9.53 $9.53 255,094
2021-12-23 $9.57 $9.74 $9.47 $9.54 $9.54 329,584
2021-12-22 $9.24 $9.52 $9.20 $9.48 $9.48 274,293
2021-12-21 $8.64 $9.36 $8.64 $9.23 $9.23 350,620
2021-12-20 $8.37 $8.65 $8.16 $8.60 $8.60 431,686
2021-12-17 $8.45 $8.73 $8.34 $8.60 $8.60 700,598
2021-12-16 $8.65 $8.82 $8.46 $8.51 $8.51 528,018
2021-12-15 $8.72 $8.72 $8.30 $8.68 $8.68 459,902
2021-12-14 $8.67 $8.99 $8.67 $8.75 $8.75 185,805
2021-12-13 $9.02 $9.11 $8.72 $8.78 $8.78 229,090
2021-12-10 $9.50 $9.52 $9.15 $9.18 $9.18 271,880
2021-12-09 $9.51 $9.70 $9.20 $9.36 $9.36 444,726
2021-12-08 $9.44 $9.76 $9.40 $9.67 $9.67 194,188
2021-12-07 $9.38 $9.50 $9.23 $9.38 $9.38 602,162
2021-12-06 $8.55 $9.40 $8.50 $9.17 $9.17 548,848
2021-12-03 $8.46 $8.73 $8.27 $8.46 $8.46 419,276
2021-12-02 $8.45 $8.70 $8.16 $8.42 $8.42 925,486
2021-12-01 $9.09 $9.10 $8.29 $8.34 $8.34 472,641
2021-11-30 $8.93 $9.00 $8.65 $8.83 $8.83 395,837
2021-11-29 $9.93 $9.93 $8.95 $9.16 $9.16 501,120
2021-11-26 $9.33 $9.84 $8.56 $9.76 $9.76 1,612,890
2021-11-24 $9.89 $10.11 $9.82 $10.02 $10.02 421,009
2021-11-23 $10.17 $10.25 $9.82 $9.90 $9.90 596,212
2021-11-22 $10.45 $10.45 $10.12 $10.18 $10.18 225,051
2021-11-19 $10.13 $10.34 $9.99 $10.29 $10.29 198,129
2021-11-18 $10.49 $10.51 $10.25 $10.36 $10.36 212,577
2021-11-17 $10.76 $10.81 $10.44 $10.52 $10.52 276,814
2021-11-16 $11.23 $11.23 $10.82 $10.87 $10.87 284,219
2021-11-15 $11.24 $11.24 $11.01 $11.20 $11.20 321,692
2021-11-12 $10.84 $11.30 $10.79 $11.16 $11.16 928,772
2021-11-11 $11.12 $11.15 $10.74 $10.82 $10.82 272,774
2021-11-10 $11.60 $11.69 $11.01 $11.12 $11.12 490,231
2021-11-09 $11.30 $11.82 $11.23 $11.72 $11.72 932,682
2021-11-08 $11.29 $11.64 $11.06 $11.26 $11.26 1,029,239
2021-11-05 $10.70 $11.49 $10.66 $11.21 $11.21 1,008,345
2021-11-04 $10.41 $10.83 $10.33 $10.51 $10.51 798,341
2021-11-03 $9.79 $10.57 $9.78 $10.53 $10.53 938,181
2021-11-02 $9.47 $9.98 $9.47 $9.81 $9.81 906,396
2021-11-01 $8.93 $9.58 $8.92 $9.47 $9.47 987,459
2021-10-29 $8.18 $8.98 $8.18 $8.93 $8.93 1,345,505
2021-10-28 $8.11 $8.20 $7.92 $8.17 $8.17 551,114
2021-10-27 $8.41 $8.53 $8.11 $8.13 $8.13 613,738
2021-10-26 $8.59 $8.68 $8.36 $8.37 $8.37 298,806
2021-10-25 $8.61 $8.75 $8.46 $8.63 $8.63 343,447
2021-10-22 $8.88 $8.90 $8.65 $8.67 $8.67 279,839
2021-10-21 $8.92 $9.05 $8.86 $8.93 $8.93 281,846
2021-10-20 $9.06 $9.06 $8.89 $8.94 $8.94 305,615
2021-10-19 $9.07 $9.07 $8.93 $8.97 $8.97 465,192
2021-10-18 $9.25 $9.33 $8.95 $9.03 $9.03 625,642
2021-10-15 $9.18 $9.38 $9.02 $9.04 $9.04 234,163
2021-10-14 $9.00 $9.07 $8.89 $8.95 $8.95 217,784
2021-10-13 $8.92 $8.98 $8.76 $8.89 $8.89 276,688
2021-10-12 $8.82 $9.02 $8.80 $8.98 $8.98 181,403
2021-10-11 $8.71 $8.97 $8.43 $8.85 $8.85 239,244
2021-10-08 $8.95 $9.03 $8.82 $8.83 $8.83 216,315
2021-10-07 $9.17 $9.30 $8.97 $8.98 $8.98 355,623
2021-10-06 $9.08 $9.24 $8.93 $9.12 $9.12 580,025
2021-10-05 $9.42 $9.42 $9.17 $9.25 $9.25 357,769
2021-10-04 $9.65 $9.66 $9.34 $9.37 $9.37 294,809
2021-10-01 $9.46 $9.76 $9.46 $9.62 $9.62 280,107
2021-09-30 $9.49 $9.50 $9.25 $9.33 $9.33 233,610
2021-09-29 $9.71 $9.71 $9.49 $9.50 $9.50 257,498
2021-09-28 $9.84 $10.08 $9.66 $9.69 $9.69 233,546
2021-09-27 $9.85 $10.25 $9.82 $9.92 $9.92 317,013
2021-09-24 $9.74 $9.88 $9.65 $9.74 $9.74 212,124
2021-09-23 $9.70 $9.94 $9.70 $9.80 $9.80 240,354
2021-09-22 $9.47 $9.67 $9.44 $9.62 $9.62 398,750
2021-09-21 $9.36 $9.61 $9.33 $9.34 $9.34 433,821
2021-09-20 $9.22 $9.46 $9.06 $9.39 $9.39 414,973
2021-09-17 $9.42 $9.58 $9.32 $9.41 $9.41 1,425,958
2021-09-16 $9.43 $9.54 $9.27 $9.44 $9.44 327,188
2021-09-15 $9.49 $9.49 $9.25 $9.37 $9.37 268,570
2021-09-14 $9.58 $9.63 $9.34 $9.42 $9.42 335,181
2021-09-13 $8.98 $9.62 $8.92 $9.54 $9.54 434,408
2021-09-10 $9.02 $9.03 $8.84 $8.88 $8.88 285,581
2021-09-09 $9.03 $9.23 $8.95 $8.95 $8.95 319,843
2021-09-08 $9.19 $9.37 $8.99 $9.07 $9.07 256,710
2021-09-07 $9.34 $9.40 $9.10 $9.27 $9.27 311,851
2021-09-03 $9.37 $9.50 $9.20 $9.36 $9.36 214,600
2021-09-02 $9.50 $9.54 $9.37 $9.44 $9.44 183,808
2021-09-01 $9.31 $9.47 $9.20 $9.46 $9.46 334,966
2021-08-31 $9.24 $9.48 $9.21 $9.38 $9.38 196,473
2021-08-30 $9.39 $9.44 $9.13 $9.32 $9.32 303,886
2021-08-27 $8.98 $9.43 $8.98 $9.43 $9.43 291,154
2021-08-26 $9.16 $9.20 $8.91 $8.97 $8.97 181,050
2021-08-25 $9.18 $9.33 $9.02 $9.17 $9.17 306,445
2021-08-24 $8.80 $9.18 $8.80 $9.13 $9.13 358,884
2021-08-23 $8.77 $8.92 $8.65 $8.77 $8.77 322,444
2021-08-20 $8.50 $8.70 $8.45 $8.62 $8.62 269,583
2021-08-19 $8.55 $8.68 $8.42 $8.55 $8.55 279,722
2021-08-18 $8.75 $9.00 $8.60 $8.73 $8.73 239,596
2021-08-17 $8.80 $8.86 $8.56 $8.73 $8.73 284,966
2021-08-16 $8.90 $9.04 $8.70 $8.95 $8.95 246,699
2021-08-13 $9.23 $9.23 $8.96 $8.99 $8.99 418,623
2021-08-12 $9.62 $9.62 $9.28 $9.32 $9.32 308,085
2021-08-11 $9.35 $9.58 $9.20 $9.57 $9.57 182,595
2021-08-10 $9.22 $9.47 $9.10 $9.33 $9.33 290,203
2021-08-09 $9.40 $9.43 $9.12 $9.21 $9.21 370,155
2021-08-06 $9.46 $9.59 $9.31 $9.57 $9.57 252,213
2021-08-05 $8.96 $9.38 $8.85 $9.24 $9.24 429,218
2021-08-04 $8.88 $9.13 $8.78 $8.85 $8.85 347,552
2021-08-03 $9.29 $9.32 $8.87 $9.13 $9.13 484,296
2021-08-02 $9.52 $9.86 $9.22 $9.29 $9.29 246,785
2021-07-30 $9.76 $9.95 $9.39 $9.41 $9.41 238,257
2021-07-29 $9.84 $9.96 $9.67 $9.81 $9.81 243,629
2021-07-28 $9.81 $9.98 $9.40 $9.75 $9.75 315,600
2021-07-27 $9.86 $10.00 $9.61 $9.81 $9.81 237,959
2021-07-26 $9.54 $9.97 $9.44 $9.96 $9.96 315,024
2021-07-23 $9.62 $9.75 $9.31 $9.44 $9.44 169,109
2021-07-22 $9.83 $9.88 $9.42 $9.59 $9.59 221,790
2021-07-21 $9.67 $10.11 $9.65 $9.90 $9.90 339,347
2021-07-20 $8.71 $9.74 $8.60 $9.47 $9.47 826,232
2021-07-19 $9.48 $9.54 $8.40 $8.55 $8.55 1,042,142
2021-07-16 $10.37 $10.37 $9.76 $9.76 $9.76 315,998
2021-07-15 $10.07 $10.31 $10.01 $10.20 $10.20 273,110
2021-07-14 $10.14 $10.36 $10.00 $10.20 $10.20 290,937
2021-07-13 $10.23 $10.36 $10.01 $10.05 $10.05 353,124
2021-07-12 $10.23 $10.46 $10.13 $10.44 $10.44 295,424
2021-07-09 $10.20 $10.38 $10.14 $10.34 $10.34 329,938
2021-07-08 $10.00 $10.33 $9.77 $10.06 $10.06 380,843
2021-07-07 $10.42 $10.55 $10.18 $10.27 $10.27 326,149
2021-07-06 $10.75 $10.83 $10.41 $10.58 $10.58 394,317
2021-07-02 $11.02 $11.02 $10.75 $10.81 $10.81 160,106
2021-07-01 $10.76 $11.14 $10.76 $11.05 $11.05 302,647
2021-06-30 $10.60 $10.93 $10.57 $10.76 $10.76 166,216
2021-06-29 $10.75 $10.90 $10.57 $10.65 $10.65 183,263
2021-06-28 $11.07 $11.16 $10.51 $10.74 $10.74 417,299
2021-06-25 $11.55 $11.55 $11.20 $11.22 $11.22 730,001
2021-06-24 $11.49 $11.51 $11.17 $11.46 $11.46 206,485
2021-06-23 $11.48 $11.71 $11.47 $11.49 $11.49 203,344
2021-06-22 $11.54 $11.59 $11.31 $11.55 $11.55 182,438
2021-06-21 $11.43 $11.67 $11.21 $11.63 $11.63 284,880
2021-06-18 $11.70 $11.86 $11.25 $11.30 $11.30 773,943
2021-06-17 $12.11 $12.17 $11.76 $11.98 $11.98 413,352
2021-06-16 $11.78 $12.11 $11.66 $12.06 $12.06 211,847
2021-06-15 $11.79 $11.89 $11.66 $11.79 $11.79 197,839
2021-06-14 $12.09 $12.28 $11.75 $11.87 $11.87 167,468
2021-06-11 $11.95 $12.05 $11.83 $12.01 $12.01 159,732
2021-06-10 $12.09 $12.17 $11.67 $11.82 $11.82 303,905
2021-06-09 $12.25 $12.42 $12.03 $12.05 $12.05 287,802
2021-06-08 $11.74 $12.27 $11.64 $12.20 $12.20 439,114
2021-06-07 $11.44 $11.95 $11.44 $11.73 $11.73 406,125
2021-06-04 $11.36 $11.54 $11.29 $11.39 $11.39 185,065
2021-06-03 $11.51 $11.64 $11.28 $11.36 $11.36 313,525
2021-06-02 $11.49 $11.72 $11.33 $11.55 $11.55 458,121
2021-06-01 $10.83 $11.38 $10.80 $11.31 $11.31 788,446
2021-05-28 $10.93 $11.01 $10.66 $10.75 $10.75 400,053
2021-05-27 $10.88 $11.03 $10.71 $10.82 $10.82 2,488,367
2021-05-26 $10.33 $10.86 $10.20 $10.78 $10.78 522,300
2021-05-25 $10.55 $10.76 $10.30 $10.32 $10.32 537,697
2021-05-24 $10.29 $10.45 $10.16 $10.40 $10.40 461,855
2021-05-21 $10.41 $10.48 $10.21 $10.24 $10.24 291,846
2021-05-20 $10.57 $10.57 $10.10 $10.33 $10.33 440,268
2021-05-19 $10.95 $10.95 $10.31 $10.62 $10.62 466,374
2021-05-18 $11.08 $11.39 $10.98 $11.10 $11.10 622,505
2021-05-17 $10.92 $11.01 $10.64 $10.99 $10.99 293,029
2021-05-14 $10.54 $11.18 $10.53 $11.05 $11.05 448,995
2021-05-13 $10.34 $10.79 $10.15 $10.45 $10.45 305,344
2021-05-12 $10.86 $11.01 $10.29 $10.34 $10.34 536,796
2021-05-11 $10.66 $11.00 $10.43 $10.90 $10.90 352,290
2021-05-10 $11.77 $11.77 $10.90 $10.91 $10.91 425,460
2021-05-07 $11.04 $11.63 $11.01 $11.63 $11.63 363,492
2021-05-06 $11.57 $11.80 $10.87 $11.16 $11.16 295,671
2021-05-05 $11.39 $11.84 $11.30 $11.54 $11.54 286,500
2021-05-04 $11.80 $11.90 $10.97 $11.30 $11.30 621,710
2021-05-03 $11.60 $12.18 $11.60 $11.89 $11.89 761,667
2021-04-30 $11.62 $11.68 $11.22 $11.56 $11.56 542,332
2021-04-29 $11.31 $11.84 $11.26 $11.70 $11.70 684,175
2021-04-28 $10.68 $11.37 $10.64 $11.02 $11.02 718,242
2021-04-27 $10.49 $10.76 $10.46 $10.73 $10.73 257,060
2021-04-26 $10.67 $10.95 $10.49 $10.55 $10.55 242,118
2021-04-23 $10.28 $10.59 $10.24 $10.47 $10.47 304,501
2021-04-22 $10.54 $10.60 $10.27 $10.28 $10.28 393,573
2021-04-21 $10.07 $10.58 $9.98 $10.44 $10.44 272,043
2021-04-20 $10.52 $10.52 $9.91 $10.11 $10.11 619,590
2021-04-19 $10.70 $10.88 $10.42 $10.67 $10.67 396,820
2021-04-16 $10.59 $10.72 $10.44 $10.64 $10.64 263,751
2021-04-15 $10.72 $10.72 $10.30 $10.48 $10.48 258,637
2021-04-14 $10.54 $10.93 $10.50 $10.52 $10.52 290,418
2021-04-13 $10.50 $10.69 $10.19 $10.52 $10.52 292,428
2021-04-12 $10.40 $10.65 $10.36 $10.59 $10.59 368,011
2021-04-09 $10.74 $10.74 $10.44 $10.46 $10.46 387,108
2021-04-08 $10.74 $10.78 $10.44 $10.63 $10.63 329,036
2021-04-07 $10.80 $10.80 $10.47 $10.65 $10.65 293,869
2021-04-06 $10.78 $10.99 $10.59 $10.67 $10.67 261,549
2021-04-05 $10.94 $10.97 $10.64 $10.84 $10.84 316,788
2021-04-01 $10.60 $10.85 $10.58 $10.75 $10.75 239,799
2021-03-31 $10.93 $11.01 $10.48 $10.55 $10.55 510,434
2021-03-30 $10.81 $11.15 $10.81 $10.99 $10.99 217,714
2021-03-29 $11.14 $11.44 $10.82 $10.85 $10.85 372,023
2021-03-26 $11.11 $11.38 $10.94 $11.19 $11.19 450,150
2021-03-25 $10.40 $11.12 $10.18 $10.95 $10.95 525,399
2021-03-24 $10.96 $11.33 $10.60 $10.61 $10.61 662,624
2021-03-23 $11.20 $11.37 $10.63 $10.83 $10.83 965,799
2021-03-22 $11.50 $11.74 $11.05 $11.41 $11.41 680,231
2021-03-19 $12.37 $12.37 $11.56 $11.60 $11.60 1,084,932
2021-03-18 $12.94 $12.98 $12.35 $12.38 $12.38 440,860
2021-03-17 $12.45 $13.05 $12.41 $12.90 $12.90 636,479
2021-03-16 $12.76 $12.76 $12.17 $12.56 $12.56 389,753
2021-03-15 $12.21 $12.82 $11.79 $12.82 $12.82 679,555
2021-03-12 $11.83 $12.24 $11.63 $12.11 $12.11 567,592
2021-03-11 $11.67 $11.68 $11.00 $11.67 $11.67 766,340
2021-03-10 $11.19 $11.91 $11.10 $11.65 $11.65 955,523
2021-03-09 $11.43 $11.43 $10.80 $10.99 $10.99 644,435
2021-03-08 $11.03 $11.43 $10.73 $11.37 $11.37 500,274
2021-03-05 $10.94 $10.95 $9.79 $10.87 $10.87 689,829
2021-03-04 $10.98 $11.09 $10.44 $10.78 $10.78 462,590
2021-03-03 $10.74 $11.25 $10.74 $11.03 $11.03 395,808
2021-03-02 $10.98 $11.00 $10.52 $10.76 $10.76 576,234
2021-03-01 $11.50 $11.50 $10.92 $11.01 $11.01 485,871
2021-02-26 $11.00 $11.42 $10.75 $11.12 $11.12 572,059
2021-02-25 $11.60 $11.69 $10.82 $11.11 $11.11 882,552
2021-02-24 $11.18 $11.79 $10.95 $11.62 $11.62 986,214
2021-02-23 $10.59 $11.18 $10.04 $11.18 $11.18 704,962
2021-02-22 $10.00 $10.82 $9.95 $10.67 $10.67 764,488
2021-02-19 $9.50 $9.99 $9.50 $9.94 $9.94 457,285
2021-02-18 $8.96 $9.64 $8.82 $9.45 $9.45 555,345
2021-02-17 $9.20 $9.22 $8.90 $8.98 $8.98 430,774
2021-02-16 $8.53 $9.25 $8.53 $9.25 $9.25 602,431
2021-02-12 $8.67 $8.85 $8.53 $8.54 $8.54 283,431
2021-02-11 $8.62 $8.92 $8.46 $8.73 $8.73 431,014
2021-02-10 $8.43 $8.70 $8.41 $8.65 $8.65 266,679
2021-02-09 $8.37 $8.58 $8.15 $8.43 $8.43 468,086
2021-02-08 $8.16 $8.37 $8.09 $8.31 $8.31 280,345
2021-02-05 $8.20 $8.25 $7.95 $8.10 $8.10 213,032
2021-02-04 $7.95 $8.17 $7.95 $8.13 $8.13 271,904
2021-02-03 $8.06 $8.14 $7.75 $7.99 $7.99 298,360
2021-02-02 $7.85 $8.02 $7.64 $7.92 $7.92 351,603
2021-02-01 $7.64 $7.82 $7.51 $7.74 $7.74 325,934
2021-01-29 $8.01 $8.02 $7.54 $7.64 $7.64 579,676
2021-01-28 $7.86 $8.39 $7.81 $8.08 $8.08 491,115
2021-01-27 $7.75 $7.98 $7.69 $7.76 $7.76 506,491
2021-01-26 $8.11 $8.13 $7.64 $7.87 $7.87 497,974
2021-01-25 $7.82 $8.17 $7.60 $7.95 $7.95 494,528
2021-01-22 $7.76 $7.87 $7.52 $7.82 $7.82 321,993
2021-01-21 $8.07 $8.13 $7.73 $7.80 $7.80 410,788
2021-01-20 $8.03 $8.21 $7.93 $7.98 $7.98 353,587
2021-01-19 $8.10 $8.22 $7.76 $8.04 $8.04 297,004
2021-01-15 $8.29 $8.30 $7.80 $8.00 $8.00 428,426
2021-01-14 $8.30 $8.58 $8.30 $8.41 $8.41 293,817
2021-01-13 $7.92 $8.35 $7.92 $8.24 $8.24 288,259
2021-01-12 $7.66 $8.01 $7.66 $7.95 $7.95 305,556
2021-01-11 $7.70 $7.82 $7.47 $7.70 $7.70 285,238
2021-01-08 $7.93 $8.02 $7.72 $7.85 $7.85 264,729
2021-01-07 $8.29 $8.29 $7.71 $7.93 $7.93 343,353
2021-01-06 $7.71 $8.42 $7.64 $8.16 $8.16 568,137
2021-01-05 $7.47 $7.68 $7.46 $7.47 $7.47 378,405
2021-01-04 $7.89 $7.89 $7.44 $7.49 $7.49 486,263
2020-12-31 $7.93 $7.98 $7.74 $7.89 $7.89 302,888
2020-12-30 $7.92 $8.16 $7.88 $7.92 $7.92 417,370
2020-12-29 $8.18 $8.24 $7.92 $7.99 $7.99 321,695
2020-12-28 $8.11 $8.42 $8.11 $8.18 $8.18 405,599
2020-12-24 $8.04 $8.19 $7.88 $8.02 $8.02 221,509
2020-12-23 $7.80 $8.16 $7.80 $8.10 $8.10 212,820
2020-12-22 $8.04 $8.04 $7.72 $7.76 $7.76 331,542
2020-12-21 $7.94 $8.17 $7.68 $8.04 $8.04 384,143
2020-12-18 $8.32 $8.52 $8.15 $8.22 $8.22 534,815
2020-12-17 $8.56 $8.58 $8.18 $8.40 $8.40 255,906
2020-12-16 $8.45 $8.72 $8.33 $8.50 $8.50 327,340
2020-12-15 $8.25 $8.45 $8.07 $8.43 $8.43 312,881
2020-12-14 $8.45 $8.64 $8.11 $8.20 $8.20 367,643
2020-12-11 $8.78 $8.87 $8.40 $8.42 $8.42 271,941
2020-12-10 $8.92 $9.04 $8.70 $8.90 $8.90 346,926
2020-12-09 $8.90 $9.10 $8.65 $8.81 $8.81 319,684
2020-12-08 $8.51 $9.22 $8.47 $8.85 $8.85 455,594
2020-12-07 $9.32 $9.32 $8.58 $8.62 $8.62 587,655
2020-12-04 $8.83 $9.45 $8.77 $9.40 $9.40 549,571
2020-12-03 $8.38 $8.98 $8.33 $8.77 $8.77 532,348
2020-12-02 $8.10 $8.37 $8.06 $8.28 $8.28 458,665
2020-12-01 $8.26 $8.48 $8.01 $8.11 $8.11 425,419
2020-11-30 $8.51 $8.70 $8.10 $8.10 $8.10 898,287
2020-11-27 $8.73 $8.76 $8.40 $8.56 $8.56 241,839
2020-11-25 $8.77 $8.77 $8.25 $8.62 $8.62 770,896
2020-11-24 $8.20 $9.32 $8.11 $8.80 $8.80 1,394,796
2020-11-23 $7.19 $8.06 $7.19 $8.00 $8.00 883,289
2020-11-20 $7.22 $7.37 $7.08 $7.23 $7.23 363,943
2020-11-19 $7.00 $7.33 $6.85 $7.32 $7.32 558,798
2020-11-18 $7.33 $7.41 $7.01 $7.04 $7.04 615,326
2020-11-17 $6.94 $7.27 $6.80 $7.19 $7.19 727,093
2020-11-16 $7.06 $7.45 $6.87 $7.03 $7.03 1,040,266
2020-11-13 $6.12 $6.74 $6.07 $6.68 $6.68 797,830
2020-11-12 $6.05 $6.11 $5.86 $6.02 $6.02 490,155
2020-11-11 $6.90 $6.90 $6.11 $6.20 $6.20 795,333
2020-11-10 $7.22 $7.53 $6.91 $6.97 $6.97 1,631,058
2020-11-09 $6.12 $7.87 $5.92 $7.51 $7.51 2,894,275
2020-11-06 $5.12 $5.18 $4.86 $4.95 $4.95 340,860
2020-11-05 $4.98 $5.17 $4.97 $5.15 $5.15 253,269
2020-11-04 $5.13 $5.13 $4.91 $4.94 $4.94 309,877
2020-11-03 $5.05 $5.25 $5.05 $5.16 $5.16 417,170
2020-11-02 $4.97 $5.00 $4.90 $4.93 $4.93 355,387
2020-10-30 $5.02 $5.12 $4.84 $4.90 $4.90 368,912
2020-10-29 $4.80 $5.06 $4.70 $5.05 $5.05 347,753
2020-10-28 $4.90 $4.93 $4.80 $4.83 $4.83 449,681
2020-10-27 $5.14 $5.16 $5.00 $5.00 $5.00 368,344
2020-10-26 $5.22 $5.23 $5.01 $5.13 $5.13 293,532
2020-10-23 $5.42 $5.55 $5.25 $5.30 $5.30 430,308
2020-10-22 $5.15 $5.45 $5.13 $5.40 $5.40 349,134
2020-10-21 $5.14 $5.24 $5.05 $5.19 $5.19 305,441
2020-10-20 $5.04 $5.14 $5.00 $5.09 $5.09 737,637
2020-10-19 $5.11 $5.18 $4.96 $4.98 $4.98 536,573
2020-10-16 $5.20 $5.34 $5.03 $5.07 $5.07 325,665
2020-10-15 $5.09 $5.22 $5.00 $5.19 $5.19 295,157
2020-10-14 $5.24 $5.28 $5.12 $5.12 $5.12 351,682
2020-10-13 $5.41 $5.42 $5.20 $5.25 $5.25 412,518
2020-10-12 $5.56 $5.60 $5.42 $5.50 $5.50 457,068
2020-10-09 $5.58 $5.58 $5.45 $5.56 $5.56 295,657
2020-10-08 $5.43 $5.55 $5.36 $5.54 $5.54 363,452
2020-10-07 $5.53 $5.56 $5.36 $5.48 $5.48 412,978
2020-10-06 $5.60 $5.72 $5.45 $5.47 $5.47 297,561
2020-10-05 $5.68 $5.83 $5.35 $5.56 $5.56 423,267
2020-10-02 $5.47 $5.73 $5.39 $5.72 $5.72 334,749
2020-10-01 $5.54 $5.68 $5.41 $5.66 $5.66 566,501
2020-09-30 $5.61 $5.76 $5.37 $5.54 $5.54 396,244
2020-09-29 $5.65 $5.66 $5.42 $5.56 $5.56 345,501
2020-09-28 $5.50 $5.85 $5.44 $5.68 $5.68 414,265
2020-09-25 $5.19 $5.42 $5.16 $5.38 $5.38 280,025
2020-09-24 $5.10 $5.39 $4.98 $5.19 $5.19 590,070
2020-09-23 $5.44 $5.62 $5.10 $5.12 $5.12 371,887
2020-09-22 $5.53 $5.68 $5.33 $5.38 $5.38 638,082
2020-09-21 $5.72 $5.76 $5.47 $5.53 $5.53 1,282,114
2020-09-18 $6.34 $6.34 $5.91 $5.95 $5.95 1,361,332
2020-09-17 $6.33 $6.39 $6.17 $6.31 $6.31 465,901
2020-09-16 $6.37 $6.47 $6.09 $6.39 $6.39 565,220
2020-09-15 $6.15 $6.63 $6.12 $6.39 $6.39 618,210
2020-09-14 $6.02 $6.20 $5.88 $6.14 $6.14 616,122
2020-09-11 $6.13 $6.14 $5.73 $5.92 $5.92 667,110
2020-09-10 $6.30 $6.42 $6.12 $6.13 $6.13 494,780
2020-09-09 $6.49 $6.49 $6.22 $6.25 $6.25 442,075
2020-09-08 $6.62 $6.62 $6.37 $6.44 $6.44 501,186
2020-09-04 $6.59 $6.76 $6.31 $6.71 $6.71 813,145
2020-09-03 $6.30 $6.73 $6.30 $6.46 $6.46 691,176
2020-09-02 $6.34 $6.45 $6.24 $6.39 $6.39 462,609
2020-09-01 $6.34 $6.52 $6.21 $6.39 $6.39 710,092
2020-08-31 $6.77 $6.77 $6.38 $6.43 $6.43 642,978
2020-08-28 $6.68 $6.86 $6.50 $6.81 $6.81 664,453
2020-08-27 $6.40 $6.90 $6.40 $6.60 $6.60 501,566
2020-08-26 $6.64 $6.78 $6.26 $6.43 $6.43 487,764
2020-08-25 $6.81 $6.94 $6.60 $6.75 $6.75 695,164
2020-08-24 $6.16 $6.82 $5.91 $6.81 $6.81 1,093,908
2020-08-21 $6.36 $6.45 $6.07 $6.10 $6.10 495,149
2020-08-20 $6.26 $6.53 $6.15 $6.44 $6.44 453,118
2020-08-19 $6.28 $6.57 $6.14 $6.38 $6.38 595,476
2020-08-18 $6.58 $6.58 $6.25 $6.25 $6.25 765,793
2020-08-17 $6.77 $6.79 $6.54 $6.54 $6.54 687,914
2020-08-14 $6.70 $6.85 $6.51 $6.81 $6.81 730,272
2020-08-13 $7.09 $7.29 $6.78 $6.80 $6.80 639,170
2020-08-12 $7.21 $7.31 $6.81 $7.15 $7.15 1,232,722
2020-08-11 $7.55 $7.63 $7.00 $7.20 $7.20 1,589,727
2020-08-10 $6.70 $7.32 $6.34 $7.24 $7.24 2,317,496
2020-08-07 $6.58 $6.63 $5.96 $6.60 $6.60 1,417,666
2020-08-06 $6.10 $6.66 $5.74 $6.42 $6.42 2,467,421
2020-08-05 $5.50 $5.79 $5.25 $5.53 $5.53 1,396,991
2020-08-04 $4.77 $5.36 $4.76 $5.30 $5.30 840,152
2020-08-03 $4.76 $4.80 $4.57 $4.77 $4.77 465,287
2020-07-31 $4.88 $4.91 $4.72 $4.76 $4.76 644,353
2020-07-30 $5.05 $5.10 $4.87 $4.91 $4.91 426,406
2020-07-29 $5.02 $5.24 $4.82 $5.19 $5.19 445,488
2020-07-28 $4.82 $5.16 $4.81 $4.95 $4.95 480,926
2020-07-27 $4.93 $5.02 $4.82 $4.86 $4.86 312,353
2020-07-24 $5.06 $5.10 $4.91 $4.93 $4.93 326,827
2020-07-23 $5.06 $5.12 $4.92 $5.08 $5.08 631,802
2020-07-22 $5.29 $5.45 $5.10 $5.11 $5.11 502,060
2020-07-21 $5.30 $5.54 $5.28 $5.42 $5.42 390,191
2020-07-20 $5.47 $5.53 $5.16 $5.18 $5.18 502,655
2020-07-17 $5.71 $5.71 $5.45 $5.54 $5.54 516,600
2020-07-16 $5.54 $5.71 $5.40 $5.69 $5.69 501,900
2020-07-15 $5.45 $5.89 $5.45 $5.75 $5.75 1,463,300
2020-07-14 $5.67 $5.70 $5.11 $5.16 $5.16 919,400
2020-07-13 $5.65 $5.75 $5.21 $5.50 $5.50 580,600
2020-07-10 $5.01 $5.55 $5.01 $5.52 $5.52 631,300
2020-07-09 $5.22 $5.22 $4.92 $5.06 $5.06 601,200
2020-07-08 $5.25 $5.33 $5.04 $5.27 $5.27 691,800
2020-07-07 $5.50 $5.50 $5.25 $5.28 $5.28 627,600
2020-07-06 $5.69 $5.85 $5.47 $5.64 $5.64 567,100
2020-07-02 $5.91 $6.04 $5.42 $5.45 $5.45 426,500
2020-07-01 $5.73 $6.12 $5.65 $5.75 $5.75 451,600
2020-06-30 $5.83 $6.00 $5.67 $5.76 $5.76 483,500
2020-06-29 $5.50 $5.98 $5.44 $5.85 $5.85 672,600
2020-06-26 $5.65 $5.73 $5.34 $5.43 $5.43 869,526
2020-06-25 $5.78 $6.20 $5.51 $5.69 $5.69 1,293,555
2020-06-24 $5.77 $5.85 $5.49 $5.63 $5.63 874,950
2020-06-23 $6.18 $6.29 $5.84 $5.96 $5.96 1,148,999
2020-06-22 $6.23 $6.23 $5.93 $6.11 $6.11 916,765
2020-06-19 $6.58 $6.64 $6.06 $6.23 $6.23 2,245,254
2020-06-18 $6.55 $6.82 $6.34 $6.49 $6.49 772,212
2020-06-17 $7.51 $7.58 $6.78 $6.82 $6.82 1,052,635
2020-06-16 $7.86 $7.86 $7.00 $7.24 $7.24 542,118
2020-06-15 $6.76 $7.56 $6.50 $7.08 $7.08 1,266,774
2020-06-12 $7.27 $7.36 $6.71 $7.31 $7.31 1,003,890
2020-06-11 $7.03 $7.44 $6.52 $6.56 $6.56 1,264,589
2020-06-10 $8.80 $8.81 $7.31 $7.96 $7.96 1,606,290
2020-06-09 $9.58 $9.78 $8.75 $8.83 $8.83 1,357,908
2020-06-08 $9.86 $10.29 $9.36 $10.07 $10.07 2,022,893
2020-06-05 $7.48 $9.50 $7.48 $9.09 $9.09 2,743,964
2020-06-04 $5.88 $6.99 $5.81 $6.80 $6.80 1,099,819
2020-06-03 $5.42 $6.05 $5.42 $5.89 $5.89 705,099
2020-06-02 $5.32 $5.50 $5.29 $5.29 $5.29 548,464
2020-06-01 $5.02 $5.49 $4.96 $5.21 $5.21 683,812
2020-05-29 $5.25 $5.27 $5.00 $5.04 $5.04 1,254,632
2020-05-28 $5.82 $5.84 $5.26 $5.36 $5.36 939,661
2020-05-27 $5.47 $5.74 $5.26 $5.65 $5.65 909,591
2020-05-26 $4.95 $5.24 $4.92 $5.22 $5.22 716,303
2020-05-22 $4.75 $4.76 $4.54 $4.70 $4.70 318,193
2020-05-21 $4.66 $4.86 $4.61 $4.81 $4.81 450,773
2020-05-20 $4.73 $5.00 $4.73 $4.84 $4.84 515,754
2020-05-19 $4.90 $4.98 $4.53 $4.66 $4.66 668,394
2020-05-18 $4.45 $4.83 $4.36 $4.82 $4.82 1,227,936
2020-05-15 $4.13 $4.15 $3.94 $4.09 $4.09 1,702,023
2020-05-14 $3.75 $4.25 $3.62 $4.18 $4.18 710,448
2020-05-13 $4.14 $4.14 $3.75 $3.91 $3.91 876,513
2020-05-12 $4.59 $4.63 $4.17 $4.19 $4.19 755,727
2020-05-11 $4.65 $4.75 $4.21 $4.49 $4.49 709,361
2020-05-08 $4.66 $4.85 $4.49 $4.74 $4.74 659,510
2020-05-07 $4.08 $4.63 $4.02 $4.51 $4.51 692,584
2020-05-06 $4.77 $4.77 $4.30 $4.35 $4.35 587,267
2020-05-05 $4.87 $4.99 $4.73 $4.76 $4.76 628,769
2020-05-04 $4.84 $4.98 $4.57 $4.64 $4.64 492,496
2020-05-01 $5.02 $5.25 $4.68 $5.11 $5.11 701,484
2020-04-30 $5.61 $5.63 $5.11 $5.23 $5.23 922,913
2020-04-29 $5.47 $6.05 $5.37 $5.60 $5.60 1,449,989
2020-04-28 $4.95 $5.15 $4.74 $4.97 $4.97 573,955
2020-04-27 $4.43 $4.89 $4.27 $4.75 $4.75 763,026
2020-04-24 $4.42 $4.51 $4.11 $4.40 $4.40 557,154
2020-04-23 $4.50 $4.70 $4.32 $4.34 $4.34 771,009
2020-04-22 $4.96 $4.97 $4.39 $4.53 $4.53 635,430
2020-04-21 $4.55 $5.12 $4.55 $4.75 $4.75 995,029
2020-04-20 $4.78 $5.00 $4.55 $4.86 $4.86 542,309
2020-04-17 $5.27 $5.40 $5.00 $5.02 $5.02 713,144
2020-04-16 $5.13 $5.23 $4.61 $4.80 $4.80 655,785
2020-04-15 $5.15 $5.37 $4.97 $5.11 $5.11 615,273
2020-04-14 $5.40 $5.90 $5.12 $5.54 $5.54 1,380,565
2020-04-13 $5.36 $5.39 $4.83 $5.23 $5.23 1,318,574
2020-04-09 $4.13 $5.49 $4.13 $5.36 $5.36 2,272,554
2020-04-08 $3.90 $3.91 $3.66 $3.90 $3.90 771,091
2020-04-07 $3.61 $4.03 $3.56 $3.74 $3.74 1,462,803
2020-04-06 $3.01 $3.75 $3.01 $3.41 $3.41 1,051,088
2020-04-03 $3.07 $3.07 $2.70 $2.84 $2.84 1,046,662
2020-04-02 $3.09 $3.31 $2.95 $3.00 $3.00 681,541
2020-04-01 $3.35 $3.35 $2.97 $3.09 $3.09 782,861
2020-03-31 $3.25 $3.59 $3.25 $3.58 $3.58 797,378
2020-03-30 $3.85 $3.85 $3.30 $3.39 $3.39 859,420
2020-03-27 $4.30 $4.31 $3.93 $4.06 $3.75 751,274
2020-03-26 $4.27 $5.29 $4.23 $4.45 $4.11 1,317,847
2020-03-25 $3.40 $4.35 $3.23 $4.21 $3.89 1,807,341
2020-03-24 $3.06 $3.52 $3.00 $3.13 $2.89 1,532,716
2020-03-23 $2.63 $2.80 $2.50 $2.69 $2.48 1,693,216
2020-03-20 $3.38 $3.40 $2.54 $2.61 $2.41 3,588,025
2020-03-19 $2.76 $3.32 $2.35 $3.32 $3.07 2,163,428
2020-03-18 $3.53 $3.56 $2.29 $2.58 $2.38 1,988,856
2020-03-17 $4.15 $4.46 $3.71 $3.79 $3.50 1,703,538
2020-03-16 $4.85 $4.85 $4.07 $4.10 $3.79 1,206,450
2020-03-13 $5.88 $5.99 $5.00 $5.32 $4.91 1,200,546
2020-03-12 $6.54 $6.54 $5.06 $5.34 $4.93 1,584,251
2020-03-11 $7.80 $8.00 $7.09 $7.22 $6.67 1,298,575
2020-03-10 $8.75 $8.76 $7.57 $8.04 $7.43 1,152,477
2020-03-09 $10.00 $10.00 $8.23 $8.25 $7.62 1,034,650
2020-03-06 $10.68 $10.94 $10.07 $10.50 $9.70 1,333,307
2020-03-05 $11.53 $11.53 $10.86 $10.89 $10.06 1,660,389
2020-03-04 $11.46 $11.90 $11.35 $11.90 $10.99 727,801
2020-03-03 $11.91 $12.24 $11.23 $11.31 $10.45 628,513
2020-03-02 $11.78 $11.97 $11.43 $11.89 $10.98 680,252
2020-02-28 $11.61 $11.93 $11.49 $11.53 $10.65 1,352,408
2020-02-27 $11.82 $12.47 $11.63 $11.82 $10.92 1,567,878
2020-02-26 $12.00 $12.21 $11.97 $12.07 $11.15 992,718
2020-02-25 $13.42 $13.48 $11.89 $11.96 $11.05 1,488,218
2020-02-24 $13.84 $13.90 $13.22 $13.43 $12.41 785,176
2020-02-21 $14.26 $14.34 $14.15 $14.16 $13.08 447,442
2020-02-20 $14.15 $14.30 $14.13 $14.27 $13.18 289,623
2020-02-19 $14.20 $14.25 $13.90 $14.11 $13.03 490,561
2020-02-18 $14.02 $14.26 $14.00 $14.15 $13.07 402,656
2020-02-14 $14.10 $14.15 $13.97 $14.04 $12.97 237,775
2020-02-13 $14.20 $14.30 $14.03 $14.11 $13.03 286,273
2020-02-12 $14.05 $14.44 $14.05 $14.31 $13.22 381,489
2020-02-11 $13.95 $14.09 $13.91 $14.01 $12.94 294,530
2020-02-10 $13.77 $13.88 $13.70 $13.87 $12.81 250,565
2020-02-07 $13.96 $14.00 $13.75 $13.77 $12.72 332,596
2020-02-06 $14.23 $14.27 $13.98 $14.02 $12.95 424,017
2020-02-05 $13.98 $14.27 $13.89 $14.16 $13.08 864,880
2020-02-04 $13.55 $13.90 $13.47 $13.73 $12.68 864,746
2020-02-03 $13.00 $13.34 $12.98 $13.24 $12.23 631,804
2020-01-31 $13.24 $13.24 $12.92 $12.97 $11.98 463,426
2020-01-30 $13.29 $13.32 $13.05 $13.24 $12.23 438,313
2020-01-29 $13.10 $13.46 $13.10 $13.38 $12.36 663,021
2020-01-28 $13.02 $13.11 $12.97 $13.06 $12.06 452,689
2020-01-27 $13.30 $13.35 $12.84 $12.99 $12.00 792,935
2020-01-24 $13.83 $13.85 $13.40 $13.41 $12.39 744,810
2020-01-23 $13.96 $13.96 $13.76 $13.85 $12.79 424,575
2020-01-22 $13.86 $13.97 $13.79 $13.87 $12.81 279,485
2020-01-21 $13.97 $14.00 $13.77 $13.86 $12.80 553,727
2020-01-17 $13.95 $13.98 $13.81 $13.90 $12.84 238,210
2020-01-16 $13.85 $13.98 $13.85 $13.89 $12.83 244,182
2020-01-15 $13.68 $13.88 $13.68 $13.80 $12.75 287,527
2020-01-14 $13.53 $13.72 $13.50 $13.67 $12.63 376,145
2020-01-13 $13.48 $13.72 $13.46 $13.65 $12.61 326,133
2020-01-10 $13.57 $13.61 $13.47 $13.49 $12.46 315,956
2020-01-09 $13.85 $13.88 $13.53 $13.55 $12.52 408,311
2020-01-08 $13.52 $13.76 $13.50 $13.72 $12.67 441,461
2020-01-07 $13.69 $13.71 $13.36 $13.52 $12.49 618,305
2020-01-06 $14.00 $14.02 $13.73 $13.74 $12.69 384,463
2020-01-03 $14.04 $14.10 $13.95 $14.01 $12.94 376,694
2020-01-02 $14.26 $14.31 $14.02 $14.07 $13.00 357,824
2019-12-31 $14.65 $14.72 $14.51 $14.55 $13.18 443,158
2019-12-30 $14.69 $14.77 $14.58 $14.67 $13.29 281,060
2019-12-27 $14.65 $14.81 $14.65 $14.72 $13.33 288,513
2019-12-26 $14.54 $14.62 $14.52 $14.62 $13.24 162,598
2019-12-24 $14.57 $14.64 $14.51 $14.54 $13.17 95,540
2019-12-23 $14.64 $14.72 $14.44 $14.57 $13.20 501,097
2019-12-20 $14.61 $14.73 $14.52 $14.69 $13.30 842,910
2019-12-19 $14.49 $14.57 $14.44 $14.55 $13.18 453,045
2019-12-18 $14.23 $14.48 $14.17 $14.46 $13.10 482,544
2019-12-17 $14.15 $14.25 $14.03 $14.23 $12.89 311,452
2019-12-16 $14.26 $14.31 $14.13 $14.14 $12.81 437,426
2019-12-13 $14.30 $14.36 $14.05 $14.16 $12.82 291,400
2019-12-12 $14.12 $14.28 $13.97 $14.25 $12.91 497,683
2019-12-11 $14.10 $14.14 $13.99 $14.01 $12.69 286,484
2019-12-10 $14.11 $14.12 $13.90 $14.09 $12.76 328,074
2019-12-09 $14.10 $14.27 $14.05 $14.19 $12.85 404,749
2019-12-06 $14.11 $14.15 $13.96 $14.08 $12.75 850,852
2019-12-05 $13.89 $13.97 $13.76 $13.85 $12.54 359,300
2019-12-04 $13.90 $14.05 $13.77 $13.81 $12.51 425,615
2019-12-03 $14.00 $14.02 $13.76 $13.94 $12.63 428,867
2019-12-02 $14.20 $14.27 $13.98 $14.04 $12.72 303,293
2019-11-29 $14.20 $14.27 $14.15 $14.18 $12.84 216,299
2019-11-27 $13.99 $14.22 $13.96 $14.21 $12.87 281,525
2019-11-26 $13.85 $14.04 $13.79 $13.90 $12.59 338,944
2019-11-25 $13.73 $13.93 $13.66 $13.85 $12.54 340,831
2019-11-22 $13.90 $13.95 $13.69 $13.71 $12.42 336,891
2019-11-21 $13.96 $14.03 $13.62 $13.88 $12.57 465,289
2019-11-20 $14.12 $14.21 $14.00 $14.01 $12.69 413,469
2019-11-19 $14.50 $14.57 $14.16 $14.22 $12.88 533,704
2019-11-18 $14.50 $14.56 $14.38 $14.48 $13.11 836,722
2019-11-15 $14.64 $14.75 $14.40 $14.49 $13.12 542,218
2019-11-14 $14.12 $14.64 $14.06 $14.57 $13.20 1,039,898
2019-11-13 $14.04 $14.09 $13.83 $13.84 $12.53 645,654
2019-11-12 $14.07 $14.22 $14.01 $14.06 $12.73 588,749
2019-11-11 $14.11 $14.29 $14.06 $14.11 $12.78 277,787
2019-11-08 $14.19 $14.30 $14.01 $14.20 $12.86 486,966
2019-11-07 $14.41 $14.44 $14.21 $14.26 $12.92 431,242
2019-11-06 $14.15 $14.82 $14.05 $14.45 $13.09 860,500
2019-11-05 $14.05 $14.37 $14.05 $14.25 $12.91 385,656
2019-11-04 $14.13 $14.20 $14.02 $14.11 $12.78 460,548
2019-11-01 $13.80 $14.16 $13.78 $14.14 $12.81 276,376
2019-10-31 $13.99 $13.99 $13.67 $13.80 $12.50 222,690
2019-10-30 $14.00 $14.01 $13.81 $13.98 $12.66 264,585
2019-10-29 $14.10 $14.10 $13.96 $14.01 $12.69 251,493
2019-10-28 $14.11 $14.18 $14.02 $14.08 $12.75 309,315
2019-10-25 $14.15 $14.17 $13.98 $14.07 $12.74 493,269
2019-10-24 $14.17 $14.28 $14.13 $14.17 $12.83 332,277
2019-10-23 $14.05 $14.25 $13.96 $14.16 $12.82 292,221
2019-10-22 $14.02 $14.03 $13.64 $13.94 $12.63 311,249
2019-10-21 $13.59 $14.06 $13.59 $14.01 $12.69 364,134
2019-10-18 $13.40 $13.67 $13.00 $13.51 $12.24 1,252,913
2019-10-17 $13.83 $13.94 $13.49 $13.50 $12.23 724,415
2019-10-16 $13.94 $14.08 $13.85 $13.92 $12.61 366,905
2019-10-15 $13.87 $14.04 $13.67 $13.98 $12.66 286,440
2019-10-14 $14.20 $14.20 $13.65 $13.84 $12.53 400,661
2019-10-11 $14.14 $14.45 $14.11 $14.20 $12.86 285,556
2019-10-10 $14.19 $14.26 $14.08 $14.10 $12.77 255,783
2019-10-09 $14.37 $14.38 $14.15 $14.15 $12.82 188,387
2019-10-08 $14.38 $14.38 $14.11 $14.23 $12.89 315,602
2019-10-07 $14.41 $14.51 $14.33 $14.45 $13.09 213,126
2019-10-04 $14.54 $14.63 $14.36 $14.44 $13.08 203,906
2019-10-03 $14.53 $14.74 $14.39 $14.53 $13.16 229,161
2019-10-02 $14.46 $14.61 $14.33 $14.60 $13.22 346,966
2019-10-01 $14.97 $15.14 $14.57 $14.57 $13.20 362,954
2019-09-30 $14.82 $15.02 $14.82 $14.88 $13.48 345,210
2019-09-27 $14.83 $15.03 $14.72 $14.77 $13.38 306,781
2019-09-26 $15.12 $15.24 $14.91 $15.11 $13.43 534,109
2019-09-25 $14.89 $15.19 $14.89 $15.10 $13.42 173,261
2019-09-24 $15.02 $15.07 $14.87 $14.96 $13.30 347,940
2019-09-23 $15.00 $15.12 $14.86 $14.99 $13.32 287,330
2019-09-20 $15.02 $15.30 $14.98 $15.08 $13.40 858,358
2019-09-19 $15.13 $15.27 $14.96 $14.99 $13.32 233,105
2019-09-18 $15.05 $15.18 $14.89 $15.05 $13.38 222,475
2019-09-17 $15.09 $15.13 $14.89 $15.03 $13.36 347,809
2019-09-16 $15.12 $15.25 $15.00 $15.06 $13.39 432,643
2019-09-13 $15.05 $15.33 $15.03 $15.06 $13.39 376,397
2019-09-12 $15.34 $15.34 $14.89 $15.01 $13.34 331,343
2019-09-11 $15.17 $15.42 $15.02 $15.34 $13.63 557,114
2019-09-10 $14.45 $15.09 $14.37 $15.09 $13.41 549,412
2019-09-09 $14.12 $14.50 $14.07 $14.48 $12.87 291,351
2019-09-06 $14.20 $14.29 $14.11 $14.14 $12.57 272,018
2019-09-05 $14.03 $14.23 $13.94 $14.15 $12.58 635,358
2019-09-04 $13.90 $14.01 $13.86 $13.98 $12.43 402,491
2019-09-03 $13.84 $13.89 $13.64 $13.82 $12.28 322,428
2019-08-30 $13.93 $14.01 $13.80 $13.90 $12.35 453,847
2019-08-29 $13.96 $14.09 $13.82 $13.87 $12.33 345,942
2019-08-28 $13.69 $14.03 $13.64 $13.90 $12.35 598,522
2019-08-27 $13.71 $13.77 $13.53 $13.54 $12.03 302,279
2019-08-26 $13.60 $13.69 $13.38 $13.60 $12.09 373,256
2019-08-23 $13.87 $13.92 $13.46 $13.48 $11.98 681,853
2019-08-22 $14.15 $14.20 $13.82 $13.91 $12.36 531,020
2019-08-21 $14.61 $14.61 $14.15 $14.16 $12.59 366,118
2019-08-20 $14.61 $14.68 $14.48 $14.50 $12.89 302,391
2019-08-19 $14.88 $14.88 $14.62 $14.66 $13.03 291,525
2019-08-16 $14.71 $14.86 $14.67 $14.75 $13.11 392,759
2019-08-15 $14.81 $14.81 $14.63 $14.67 $13.04 431,590
2019-08-14 $14.85 $14.85 $14.67 $14.74 $13.10 330,080
2019-08-13 $14.98 $15.11 $14.96 $15.00 $13.33 190,556
2019-08-12 $14.93 $15.03 $14.87 $14.96 $13.30 330,323
2019-08-09 $15.17 $15.35 $14.94 $15.00 $13.33 355,300
2019-08-08 $14.97 $15.33 $14.90 $15.25 $13.55 266,912
2019-08-07 $14.98 $15.02 $14.74 $14.91 $13.25 412,912
2019-08-06 $14.75 $15.06 $14.75 $14.92 $13.26 339,147
2019-08-05 $14.90 $14.90 $14.11 $14.58 $12.96 549,889
2019-08-02 $14.53 $15.13 $14.46 $15.02 $13.35 363,886
2019-08-01 $15.39 $15.50 $14.45 $14.53 $12.91 948,955
2019-07-31 $16.57 $16.79 $15.58 $15.62 $13.88 795,855
2019-07-30 $16.72 $17.01 $16.61 $16.99 $15.10 315,058
2019-07-29 $16.57 $16.78 $16.57 $16.70 $14.84 244,864
2019-07-26 $16.34 $16.61 $16.31 $16.50 $14.67 213,733
2019-07-25 $16.65 $16.71 $16.31 $16.40 $14.58 246,025
2019-07-24 $16.53 $16.71 $16.43 $16.66 $14.81 218,712
2019-07-23 $16.29 $16.57 $16.26 $16.49 $14.66 194,711
2019-07-22 $16.40 $16.40 $16.13 $16.25 $14.44 325,818
2019-07-19 $16.26 $16.57 $16.26 $16.43 $14.60 377,744
2019-07-18 $16.33 $16.40 $16.19 $16.32 $14.51 255,166
2019-07-17 $16.30 $16.37 $16.20 $16.35 $14.53 340,137
2019-07-16 $16.25 $16.34 $16.12 $16.30 $14.49 261,607
2019-07-15 $16.64 $16.65 $16.19 $16.28 $14.47 343,588
2019-07-12 $16.33 $16.67 $16.26 $16.56 $14.72 282,271
2019-07-11 $16.70 $16.70 $16.26 $16.32 $14.51 232,162
2019-07-10 $16.71 $16.71 $16.55 $16.67 $14.82 226,599
2019-07-09 $16.81 $16.97 $16.60 $16.67 $14.82 367,357
2019-07-08 $16.90 $17.10 $16.80 $16.92 $15.04 345,732
2019-07-05 $16.68 $16.98 $16.48 $16.88 $15.00 276,883
2019-07-03 $16.60 $16.76 $16.60 $16.69 $14.83 84,856
2019-07-02 $16.36 $16.59 $16.23 $16.56 $14.72 231,421
2019-07-01 $16.70 $16.74 $16.31 $16.43 $14.60 175,575
2019-06-28 $16.52 $16.80 $16.47 $16.54 $14.70 436,060
2019-06-27 $16.05 $16.64 $16.05 $16.61 $14.76 369,923
2019-06-26 $16.31 $16.57 $16.09 $16.14 $14.11 376,537
2019-06-25 $16.50 $16.69 $16.27 $16.31 $14.26 235,722
2019-06-24 $16.84 $16.84 $16.33 $16.45 $14.38 301,486
2019-06-21 $17.01 $17.01 $16.81 $16.85 $14.73 527,086
2019-06-20 $17.17 $17.19 $17.02 $17.04 $14.89 369,647
2019-06-19 $17.29 $17.31 $17.03 $17.08 $14.93 358,662
2019-06-18 $17.24 $17.45 $17.14 $17.33 $15.15 202,858
2019-06-17 $16.98 $17.21 $16.98 $17.13 $14.97 159,839
2019-06-14 $17.01 $17.02 $16.85 $16.90 $14.77 136,039
2019-06-13 $17.09 $17.09 $16.86 $17.04 $14.89 256,512
2019-06-12 $17.04 $17.18 $16.98 $17.01 $14.87 208,111
2019-06-11 $17.35 $17.47 $17.05 $17.08 $14.93 364,033
2019-06-10 $17.02 $17.28 $16.90 $17.25 $15.08 401,713
2019-06-07 $16.92 $17.05 $16.82 $16.94 $14.81 192,712
2019-06-06 $17.01 $17.10 $16.74 $16.91 $14.78 264,112
2019-06-05 $17.49 $17.49 $17.02 $17.06 $14.91 191,135
2019-06-04 $17.32 $17.48 $17.19 $17.37 $15.18 143,592
2019-06-03 $17.03 $17.28 $16.87 $17.22 $15.05 441,345
2019-05-31 $17.26 $17.26 $16.91 $17.05 $14.90 278,182
2019-05-30 $17.39 $17.51 $17.33 $17.39 $15.20 326,783
2019-05-29 $17.55 $17.63 $17.26 $17.37 $15.18 178,361
2019-05-28 $17.91 $17.97 $17.69 $17.70 $15.47 319,646
2019-05-24 $17.81 $17.89 $17.70 $17.87 $15.62 147,679
2019-05-23 $17.75 $17.81 $17.52 $17.75 $15.52 220,046
2019-05-22 $18.06 $18.06 $17.80 $17.88 $15.63 185,597
2019-05-21 $17.81 $18.13 $17.79 $18.07 $15.79 203,372
2019-05-20 $18.04 $18.05 $17.68 $17.74 $15.51 225,271
2019-05-17 $18.34 $18.50 $18.14 $18.14 $15.86 307,877
2019-05-16 $18.54 $18.69 $18.45 $18.50 $16.17 194,899
2019-05-15 $18.37 $18.69 $18.32 $18.54 $16.21 197,868
2019-05-14 $18.39 $18.61 $18.31 $18.50 $16.17 196,885
2019-05-13 $18.39 $18.50 $18.18 $18.31 $16.00 296,435
2019-05-10 $18.53 $18.71 $18.35 $18.65 $16.30 194,588
2019-05-09 $18.52 $18.76 $18.48 $18.66 $16.31 277,863
2019-05-08 $18.76 $18.79 $18.58 $18.59 $16.25 258,201
2019-05-07 $18.98 $19.04 $18.55 $18.70 $16.35 255,282
2019-05-06 $18.96 $19.21 $18.95 $19.01 $16.62 290,780
2019-05-03 $19.35 $19.58 $18.95 $18.96 $16.57 271,255
2019-05-02 $18.91 $19.37 $18.87 $19.32 $16.89 373,597
2019-05-01 $18.48 $18.89 $18.47 $18.86 $16.49 460,282
2019-04-30 $18.50 $18.89 $18.25 $18.57 $16.23 535,586
2019-04-29 $18.23 $18.39 $18.08 $18.27 $15.97 255,275
2019-04-26 $17.80 $18.26 $17.71 $18.21 $15.92 249,626
2019-04-25 $17.83 $17.85 $17.48 $17.70 $15.47 173,810
2019-04-24 $17.89 $18.08 $17.83 $17.85 $15.60 167,339
2019-04-23 $17.52 $17.94 $17.42 $17.88 $15.63 278,974
2019-04-22 $17.87 $17.87 $17.30 $17.48 $15.28 294,001
2019-04-18 $17.86 $17.97 $17.79 $17.89 $15.64 209,103
2019-04-17 $18.09 $18.09 $17.73 $17.89 $15.64 218,004
2019-04-16 $18.24 $18.24 $17.97 $18.01 $15.74 199,444
2019-04-15 $18.17 $18.19 $17.95 $18.16 $15.87 275,028
2019-04-12 $18.16 $18.22 $18.00 $18.10 $15.82 303,197
2019-04-11 $18.17 $18.17 $17.93 $18.08 $15.80 239,012
2019-04-10 $17.68 $18.13 $17.67 $18.12 $15.84 353,306
2019-04-09 $18.00 $18.07 $17.61 $17.62 $15.40 284,240
2019-04-08 $18.15 $18.15 $17.93 $18.02 $15.75 331,667
2019-04-05 $17.84 $18.23 $17.80 $18.20 $15.91 318,549
2019-04-04 $17.48 $17.80 $17.47 $17.78 $15.54 306,097
2019-04-03 $17.64 $17.66 $17.43 $17.48 $15.28 278,997
2019-04-02 $17.31 $17.62 $17.17 $17.58 $15.37 264,271
2019-04-01 $17.22 $17.38 $17.12 $17.33 $15.15 296,784
2019-03-29 $17.21 $17.22 $16.98 $17.14 $14.98 515,630
2019-03-28 $17.25 $17.29 $16.95 $17.18 $15.02 313,770
2019-03-27 $17.32 $17.46 $17.19 $17.39 $14.96 471,515
2019-03-26 $17.35 $17.52 $17.27 $17.32 $14.90 351,734
2019-03-25 $17.48 $17.51 $17.15 $17.26 $14.84 333,609
2019-03-22 $17.89 $17.95 $17.40 $17.47 $15.03 341,780
2019-03-21 $17.71 $18.11 $17.71 $18.00 $15.48 246,090
2019-03-20 $17.78 $18.01 $17.69 $17.78 $15.29 239,496
2019-03-19 $17.88 $17.95 $17.69 $17.81 $15.32 261,662
2019-03-18 $17.91 $18.06 $17.80 $17.88 $15.38 199,148
2019-03-15 $17.88 $17.95 $17.74 $17.85 $15.35 444,412
2019-03-14 $18.04 $18.12 $17.78 $17.86 $15.36 186,138
2019-03-13 $18.10 $18.25 $18.02 $18.03 $15.51 186,168
2019-03-12 $18.11 $18.26 $18.00 $18.08 $15.55 355,442
2019-03-11 $17.87 $18.16 $17.72 $18.10 $15.57 350,588
2019-03-08 $17.85 $17.91 $17.63 $17.77 $15.28 337,588
2019-03-07 $18.27 $18.27 $17.88 $17.91 $15.40 653,826
2019-03-06 $18.44 $18.54 $18.25 $18.28 $15.72 401,174
2019-03-05 $18.62 $18.71 $18.33 $18.44 $15.86 1,126,020
2019-03-04 $18.69 $18.86 $18.55 $18.63 $16.02 903,217
2019-03-01 $18.85 $18.99 $18.45 $18.71 $16.09 413,758
2019-02-28 $19.00 $19.08 $18.78 $18.85 $16.21 699,041
2019-02-27 $19.24 $19.42 $18.65 $18.90 $16.26 633,297
2019-02-26 $19.82 $20.38 $19.14 $19.43 $16.71 857,383
2019-02-25 $19.42 $19.47 $19.14 $19.27 $16.57 401,937
2019-02-22 $19.11 $19.46 $19.07 $19.40 $16.69 299,573
2019-02-21 $18.90 $19.12 $18.88 $19.04 $16.38 398,806
2019-02-20 $18.49 $19.00 $18.42 $18.95 $16.30 403,443
2019-02-19 $18.63 $18.72 $18.43 $18.50 $15.91 224,874
2019-02-15 $18.45 $18.73 $18.33 $18.64 $16.03 314,136
2019-02-14 $18.41 $18.46 $18.10 $18.32 $15.76 286,743
2019-02-13 $18.07 $18.55 $18.06 $18.43 $15.85 680,609
2019-02-12 $18.24 $18.27 $17.98 $18.05 $15.52 256,422
2019-02-11 $18.22 $18.30 $18.12 $18.17 $15.63 214,149
2019-02-08 $18.23 $18.54 $18.16 $18.20 $15.65 289,323
2019-02-07 $18.61 $18.68 $18.44 $18.49 $15.90 267,313
2019-02-06 $18.88 $18.97 $18.69 $18.70 $16.08 212,594
2019-02-05 $18.82 $18.90 $18.69 $18.89 $16.25 262,085
2019-02-04 $18.38 $18.78 $18.31 $18.77 $16.14 481,661
2019-02-01 $18.54 $18.54 $18.05 $18.43 $15.85 365,354
2019-01-31 $18.70 $18.81 $18.49 $18.53 $15.94 482,074
2019-01-30 $18.17 $18.76 $18.15 $18.61 $16.01 409,936
2019-01-29 $18.43 $18.47 $18.11 $18.13 $15.59 1,002,206
2019-01-28 $18.03 $18.51 $17.96 $18.42 $15.84 500,049
2019-01-25 $17.77 $18.20 $17.77 $18.12 $15.58 387,773
2019-01-24 $17.67 $17.86 $17.60 $17.76 $15.28 329,327
2019-01-23 $17.65 $17.73 $17.53 $17.67 $15.20 315,846
2019-01-22 $17.66 $17.80 $17.46 $17.61 $15.15 391,875
2019-01-18 $17.72 $17.76 $17.53 $17.73 $15.25 432,356
2019-01-17 $17.19 $17.67 $17.14 $17.65 $15.18 420,812
2019-01-16 $17.20 $17.58 $17.12 $17.26 $14.84 525,727
2019-01-15 $17.12 $17.40 $17.00 $17.20 $14.79 369,105
2019-01-14 $17.39 $17.43 $17.07 $17.14 $14.74 522,314
2019-01-11 $17.38 $17.52 $17.22 $17.48 $15.03 334,623
2019-01-10 $17.33 $17.72 $17.16 $17.44 $15.00 414,931
2019-01-09 $17.39 $17.74 $17.27 $17.45 $15.01 557,413
2019-01-08 $16.81 $17.37 $16.78 $17.32 $14.90 545,515
2019-01-07 $16.77 $17.10 $16.64 $17.03 $14.65 512,937
2019-01-04 $16.71 $17.12 $16.71 $16.87 $14.51 1,501,747
2019-01-03 $16.72 $16.97 $16.50 $16.59 $14.27 743,499
2019-01-02 $17.28 $17.48 $16.93 $17.03 $14.40 532,024
2018-12-31 $18.00 $18.06 $17.42 $17.54 $14.84 520,119
2018-12-28 $17.57 $18.08 $17.55 $17.92 $15.16 352,773
2018-12-27 $17.65 $17.65 $16.85 $17.49 $14.79 549,790
2018-12-26 $16.91 $17.93 $16.86 $17.89 $15.13 562,952
2018-12-24 $16.81 $17.04 $16.76 $16.78 $14.19 369,648
2018-12-21 $16.83 $17.10 $16.61 $16.81 $14.22 854,843
2018-12-20 $17.22 $17.62 $16.74 $16.76 $14.18 866,116
2018-12-19 $17.83 $17.89 $16.97 $17.06 $14.43 339,679
2018-12-18 $17.83 $18.09 $17.71 $17.84 $15.09 396,899
2018-12-17 $18.32 $18.35 $17.59 $17.68 $14.95 323,928
2018-12-14 $18.08 $18.40 $18.06 $18.29 $15.47 207,436
2018-12-13 $18.39 $18.52 $18.14 $18.16 $15.36 331,796
2018-12-12 $18.38 $18.77 $18.38 $18.38 $15.55 405,073
2018-12-11 $18.26 $18.70 $18.13 $18.22 $15.41 519,862
2018-12-10 $18.76 $18.76 $18.36 $18.49 $15.64 239,914
2018-12-07 $19.01 $19.09 $18.71 $18.76 $15.87 482,429
2018-12-06 $18.71 $18.96 $18.41 $18.96 $16.04 567,212
2018-12-04 $19.25 $19.29 $18.74 $18.78 $15.88 448,564
2018-12-03 $19.20 $19.37 $18.91 $19.35 $16.37 426,038
2018-11-30 $18.94 $19.16 $18.80 $19.10 $16.15 726,459
2018-11-29 $18.65 $19.13 $18.56 $18.94 $16.02 324,185
2018-11-28 $18.16 $18.78 $17.89 $18.70 $15.82 709,662
2018-11-27 $18.09 $18.28 $18.05 $18.13 $15.33 150,221
2018-11-26 $18.11 $18.28 $18.04 $18.14 $15.34 270,183
2018-11-23 $17.94 $18.13 $17.83 $17.94 $15.17 71,123
2018-11-21 $18.23 $18.49 $18.04 $18.07 $15.28 161,749
2018-11-20 $17.81 $18.33 $17.79 $18.17 $15.37 506,814
2018-11-19 $18.01 $18.04 $17.78 $17.95 $15.18 252,509
2018-11-16 $17.98 $18.16 $17.78 $17.97 $15.20 460,622
2018-11-15 $17.79 $18.15 $17.64 $18.09 $15.30 384,720
2018-11-14 $18.17 $18.19 $17.73 $17.92 $15.16 256,557
2018-11-13 $18.05 $18.25 $18.00 $18.07 $15.28 277,067
2018-11-12 $18.12 $18.30 $17.97 $18.05 $15.27 248,846
2018-11-09 $17.92 $18.24 $17.92 $18.13 $15.33 496,067
2018-11-08 $17.70 $18.07 $17.53 $17.98 $15.21 558,804
2018-11-07 $17.44 $17.77 $17.32 $17.74 $15.00 527,207
2018-11-06 $17.85 $17.93 $17.25 $17.30 $14.63 447,503
2018-11-05 $17.38 $17.78 $17.38 $17.67 $14.95 393,251
2018-11-02 $17.55 $17.67 $17.19 $17.36 $14.68 402,214
2018-11-01 $17.59 $17.76 $17.49 $17.55 $14.84 335,084
2018-10-31 $17.81 $17.94 $17.56 $17.56 $14.85 650,805
2018-10-30 $17.23 $17.68 $17.20 $17.63 $14.91 571,039
2018-10-29 $17.60 $17.85 $17.12 $17.24 $14.58 433,978
2018-10-26 $17.46 $17.65 $17.15 $17.43 $14.74 549,622
2018-10-25 $17.48 $17.92 $17.44 $17.84 $15.09 781,990
2018-10-24 $18.60 $18.61 $17.11 $17.50 $14.80 1,245,938
2018-10-23 $19.01 $19.21 $18.66 $18.98 $16.05 311,815
2018-10-22 $19.57 $19.73 $19.13 $19.17 $16.21 375,080
2018-10-19 $19.50 $19.70 $19.39 $19.54 $16.53 472,705
2018-10-18 $20.07 $20.16 $19.53 $19.56 $16.54 432,833
2018-10-17 $20.17 $20.28 $19.81 $20.11 $17.01 182,310
2018-10-16 $19.98 $20.24 $19.79 $20.22 $17.10 275,753
2018-10-15 $19.94 $20.12 $19.85 $19.86 $16.80 194,642
2018-10-12 $20.58 $20.70 $19.89 $19.96 $16.88 311,113
2018-10-11 $21.01 $21.02 $20.31 $20.33 $17.20 268,400
2018-10-10 $21.36 $21.54 $21.04 $21.04 $17.80 194,563
2018-10-09 $21.47 $21.58 $21.20 $21.42 $18.12 236,202
2018-10-08 $20.98 $21.41 $20.93 $21.39 $18.09 319,289
2018-10-05 $21.37 $21.43 $20.88 $20.98 $17.74 270,080
2018-10-04 $22.28 $22.30 $21.32 $21.38 $18.08 336,770
2018-10-03 $22.11 $22.42 $22.01 $22.37 $18.92 330,196
2018-10-02 $22.40 $22.44 $22.07 $22.07 $18.67 402,666
2018-10-01 $22.62 $22.71 $22.38 $22.39 $18.94 305,339
2018-09-28 $22.51 $22.69 $22.42 $22.67 $19.17 318,889
2018-09-27 $22.68 $22.90 $22.60 $22.75 $19.01 219,218
2018-09-26 $22.91 $22.95 $22.63 $22.66 $18.93 195,626
2018-09-25 $23.06 $23.29 $22.88 $22.89 $19.12 256,778
2018-09-24 $22.85 $23.06 $22.61 $23.04 $19.25 343,014
2018-09-21 $22.83 $23.05 $22.78 $22.87 $19.11 663,102
2018-09-20 $22.75 $22.86 $22.54 $22.85 $19.09 321,836
2018-09-19 $23.07 $23.07 $22.51 $22.69 $18.96 306,355
2018-09-18 $23.17 $23.21 $23.01 $23.08 $19.28 219,948
2018-09-17 $23.14 $23.17 $22.97 $23.17 $19.36 163,968
2018-09-14 $23.06 $23.17 $22.77 $23.11 $19.31 255,220
2018-09-13 $23.19 $23.40 $23.03 $23.08 $19.28 323,603
2018-09-12 $23.32 $23.39 $23.04 $23.08 $19.28 267,706
2018-09-11 $23.43 $23.49 $23.24 $23.33 $19.49 342,262
2018-09-10 $23.77 $23.78 $23.47 $23.48 $19.62 354,581
2018-09-07 $23.54 $24.16 $23.42 $23.70 $19.80 388,414
2018-09-06 $23.56 $23.67 $23.38 $23.57 $19.69 418,828
2018-09-05 $23.09 $23.60 $22.93 $23.49 $19.63 271,885
2018-09-04 $23.55 $23.55 $23.02 $23.13 $19.32 409,060
2018-08-31 $23.32 $23.62 $23.31 $23.60 $19.72 433,462
2018-08-30 $23.54 $23.64 $23.30 $23.37 $19.53 459,588
2018-08-29 $23.24 $23.61 $23.10 $23.52 $19.65 392,656
2018-08-28 $22.65 $23.20 $22.59 $23.18 $19.37 219,570
2018-08-27 $22.68 $22.68 $22.55 $22.62 $18.90 278,228
2018-08-24 $22.55 $22.72 $22.48 $22.65 $18.92 223,999
2018-08-23 $22.56 $22.68 $22.41 $22.55 $18.84 258,547
2018-08-22 $22.40 $22.59 $22.16 $22.56 $18.85 299,236
2018-08-21 $22.05 $22.53 $22.05 $22.38 $18.70 365,144
2018-08-20 $21.52 $22.11 $21.52 $22.05 $18.42 271,051
2018-08-17 $21.92 $22.21 $21.78 $22.16 $18.51 201,434
2018-08-16 $21.77 $22.05 $21.71 $21.91 $18.31 164,099
2018-08-15 $21.56 $21.88 $21.56 $21.74 $18.16 164,932
2018-08-14 $21.43 $21.63 $21.37 $21.56 $18.01 202,816
2018-08-13 $21.50 $21.59 $21.21 $21.35 $17.84 288,724
2018-08-10 $21.55 $21.75 $21.48 $21.51 $17.97 190,160
2018-08-09 $21.62 $21.68 $21.51 $21.62 $18.06 237,544
2018-08-08 $21.92 $21.92 $21.60 $21.62 $18.06 239,428
2018-08-07 $21.94 $21.96 $21.74 $21.88 $18.28 253,658
2018-08-06 $21.82 $21.94 $21.70 $21.93 $18.32 300,096
2018-08-03 $22.11 $22.15 $21.70 $21.81 $18.22 412,128
2018-08-02 $21.76 $22.11 $21.76 $22.07 $18.44 349,947
2018-08-01 $21.54 $21.85 $21.34 $21.83 $18.24 370,928
2018-07-31 $21.30 $21.74 $21.25 $21.59 $18.04 401,186
2018-07-30 $21.26 $21.42 $21.16 $21.24 $17.75 299,646
2018-07-27 $21.63 $21.75 $21.14 $21.22 $17.73 328,013
2018-07-26 $21.36 $21.76 $21.33 $21.52 $17.98 537,296
2018-07-25 $20.90 $21.93 $20.85 $21.33 $17.82 686,239
2018-07-24 $22.41 $22.49 $22.04 $22.15 $18.51 700,019
2018-07-23 $22.37 $22.49 $22.17 $22.41 $18.72 419,971
2018-07-20 $22.26 $22.49 $22.20 $22.33 $18.66 320,356
2018-07-19 $21.97 $22.34 $21.92 $22.27 $18.61 249,443
2018-07-18 $22.09 $22.16 $21.84 $21.97 $18.36 284,704
2018-07-17 $22.52 $22.52 $22.03 $22.07 $18.44 296,698
2018-07-16 $22.33 $22.57 $22.31 $22.47 $18.77 618,194
2018-07-13 $22.41 $22.46 $22.28 $22.32 $18.65 275,983
2018-07-12 $22.25 $22.46 $22.12 $22.38 $18.70 308,306
2018-07-11 $22.25 $22.35 $22.16 $22.17 $18.52 241,252
2018-07-10 $22.33 $22.54 $22.29 $22.31 $18.64 421,425
2018-07-09 $22.44 $22.55 $22.16 $22.28 $18.61 287,851
2018-07-06 $22.11 $22.41 $22.10 $22.38 $18.70 218,649
2018-07-05 $21.88 $22.10 $21.74 $22.07 $18.44 395,893
2018-07-03 $21.36 $21.88 $21.21 $21.82 $18.23 224,223
2018-07-02 $21.40 $21.44 $21.02 $21.27 $17.77 274,953
2018-06-29 $21.15 $21.55 $21.11 $21.45 $17.92 385,584
2018-06-28 $21.24 $21.36 $21.17 $21.20 $17.71 294,093
2018-06-27 $21.48 $21.64 $21.33 $21.49 $17.72 325,907
2018-06-26 $21.64 $21.70 $21.46 $21.46 $17.70 353,951
2018-06-25 $21.64 $21.69 $21.50 $21.58 $17.79 318,451
2018-06-22 $21.63 $21.88 $21.48 $21.63 $17.84 592,493
2018-06-21 $21.14 $21.36 $20.96 $21.35 $17.61 237,080
2018-06-20 $20.85 $21.26 $20.85 $21.16 $17.45 275,435
2018-06-19 $20.76 $20.90 $20.74 $20.85 $17.19 305,852
2018-06-18 $20.77 $21.02 $20.75 $20.85 $17.19 247,914
2018-06-15 $20.88 $20.96 $20.77 $20.80 $17.15 629,666
2018-06-14 $20.63 $20.95 $20.54 $20.95 $17.28 309,330
2018-06-13 $20.92 $20.92 $20.48 $20.54 $16.94 274,394
2018-06-12 $20.95 $21.00 $20.79 $20.89 $17.23 281,528
2018-06-11 $21.24 $21.28 $20.86 $20.95 $17.28 319,279
2018-06-08 $21.33 $21.45 $21.25 $21.31 $17.57 246,550
2018-06-07 $21.35 $21.43 $21.12 $21.42 $17.66 342,084
2018-06-06 $21.30 $21.43 $20.99 $21.27 $17.54 375,355
2018-06-05 $21.49 $21.55 $21.21 $21.24 $17.51 332,160
2018-06-04 $21.33 $21.54 $21.24 $21.51 $17.74 435,628
2018-06-01 $21.30 $21.39 $21.12 $21.29 $17.56 422,100
2018-05-31 $20.95 $21.30 $20.92 $21.27 $17.54 852,235
2018-05-30 $20.72 $21.11 $20.65 $21.01 $17.32 360,611
2018-05-29 $20.73 $20.78 $20.49 $20.66 $17.04 386,419
2018-05-25 $20.77 $20.88 $20.45 $20.79 $17.14 275,379
2018-05-24 $20.49 $20.85 $20.47 $20.81 $17.16 353,459
2018-05-23 $20.25 $20.66 $20.09 $20.55 $16.95 473,290
2018-05-22 $20.15 $20.42 $20.08 $20.25 $16.70 358,360
2018-05-21 $19.94 $20.18 $19.82 $20.16 $16.62 398,954
2018-05-18 $19.62 $19.80 $19.50 $19.78 $16.31 330,344
2018-05-17 $19.50 $19.65 $19.47 $19.56 $16.13 288,335
2018-05-16 $19.21 $19.44 $19.14 $19.42 $16.01 365,869
2018-05-15 $19.34 $19.35 $19.13 $19.17 $15.81 347,375
2018-05-14 $19.67 $19.67 $19.39 $19.41 $16.01 362,288
2018-05-11 $19.69 $19.78 $19.63 $19.65 $16.20 190,399
2018-05-10 $19.56 $19.72 $19.52 $19.72 $16.26 297,521
2018-05-09 $19.41 $19.55 $19.26 $19.53 $16.10 283,075
2018-05-08 $19.48 $19.56 $19.33 $19.39 $15.99 495,333
2018-05-07 $19.30 $19.50 $19.24 $19.44 $16.03 378,524
2018-05-04 $18.93 $19.28 $18.93 $19.19 $15.82 272,970
2018-05-03 $18.84 $19.05 $18.84 $18.96 $15.63 423,479
2018-05-02 $18.88 $19.05 $18.80 $18.85 $15.54 528,722
2018-05-01 $18.80 $18.99 $18.73 $18.95 $15.63 588,229
2018-04-30 $18.80 $18.88 $18.70 $18.78 $15.49 548,832
2018-04-27 $18.60 $18.78 $18.60 $18.78 $15.49 471,806
2018-04-26 $18.67 $18.77 $18.51 $18.71 $15.43 761,386
2018-04-25 $19.44 $19.45 $18.88 $18.99 $15.66 706,260
2018-04-24 $19.31 $19.39 $19.15 $19.30 $15.91 444,915
2018-04-23 $19.28 $19.39 $19.15 $19.32 $15.93 221,406
2018-04-20 $19.25 $19.38 $19.21 $19.23 $15.86 317,981
2018-04-19 $19.51 $19.60 $19.16 $19.26 $15.88 352,720
2018-04-18 $19.55 $19.61 $19.42 $19.49 $16.07 371,986
2018-04-17 $19.12 $19.54 $18.98 $19.43 $16.02 586,139
2018-04-16 $19.03 $19.19 $18.91 $19.03 $15.69 1,021,345
2018-04-13 $18.73 $19.00 $18.58 $18.96 $15.63 669,175
2018-04-12 $18.18 $18.65 $17.93 $18.64 $15.37 636,268
2018-04-11 $17.87 $18.18 $17.84 $18.07 $14.90 480,830
2018-04-10 $18.28 $18.32 $17.84 $17.87 $14.74 503,292
2018-04-09 $18.64 $18.64 $18.14 $18.14 $14.96 420,096
2018-04-06 $18.67 $18.79 $18.48 $18.58 $15.32 262,037
2018-04-05 $18.61 $18.73 $18.43 $18.71 $15.43 311,248
2018-04-04 $18.26 $18.54 $18.18 $18.50 $15.25 387,124
2018-04-03 $17.88 $18.38 $17.69 $18.35 $15.13 379,204
2018-04-02 $17.88 $18.02 $17.62 $17.80 $14.68 369,831
2018-03-29 $17.96 $18.16 $17.85 $17.90 $14.76 548,325
2018-03-28 $17.33 $17.93 $17.33 $17.91 $14.77 520,349
2018-03-27 $17.36 $17.57 $17.20 $17.36 $14.09 328,716
2018-03-26 $17.38 $17.46 $17.13 $17.37 $14.10 442,633
2018-03-23 $17.58 $17.64 $17.19 $17.21 $13.97 620,109
2018-03-22 $17.72 $17.85 $17.55 $17.56 $14.26 830,701
2018-03-21 $17.84 $17.91 $17.72 $17.80 $14.45 349,269
2018-03-20 $17.92 $18.02 $17.82 $17.87 $14.51 318,641
2018-03-19 $17.91 $17.93 $17.72 $17.92 $14.55 292,647
2018-03-16 $17.90 $17.97 $17.78 $17.90 $14.53 793,992
2018-03-15 $17.83 $17.90 $17.71 $17.89 $14.52 354,044
2018-03-14 $17.68 $17.87 $17.54 $17.82 $14.47 373,890
2018-03-13 $17.70 $17.74 $17.57 $17.63 $14.31 355,846
2018-03-12 $17.65 $17.67 $17.52 $17.61 $14.30 260,598
2018-03-09 $17.39 $17.65 $17.26 $17.65 $14.33 334,496
2018-03-08 $17.40 $17.46 $17.25 $17.35 $14.09 344,135
2018-03-07 $17.11 $17.41 $17.11 $17.36 $14.09 415,517
2018-03-06 $17.10 $17.20 $17.02 $17.18 $13.95 634,067
2018-03-05 $17.00 $17.22 $16.93 $17.10 $13.88 618,439
2018-03-02 $16.83 $16.91 $16.60 $16.91 $13.73 426,834
2018-03-01 $16.76 $16.99 $16.68 $16.92 $13.74 697,756
2018-02-28 $17.08 $17.08 $16.79 $16.80 $13.64 804,704
2018-02-27 $17.34 $17.42 $16.96 $16.96 $13.77 739,227
2018-02-26 $17.50 $17.51 $17.27 $17.36 $14.09 433,692
2018-02-23 $17.34 $17.45 $17.25 $17.45 $14.17 491,006
2018-02-22 $17.43 $17.56 $17.20 $17.35 $14.09 767,519
2018-02-21 $17.66 $17.72 $17.35 $17.36 $14.09 798,800
2018-02-20 $17.99 $18.24 $17.79 $17.84 $14.48 577,196
2018-02-16 $17.80 $18.06 $17.71 $18.04 $14.65 435,153
2018-02-15 $17.84 $17.93 $17.68 $17.87 $14.51 337,351
2018-02-14 $17.60 $17.74 $17.48 $17.70 $14.37 505,280
2018-02-13 $17.58 $17.80 $17.39 $17.74 $14.40 470,266
2018-02-12 $17.80 $17.80 $17.28 $17.70 $14.37 901,012
2018-02-09 $17.52 $17.90 $17.18 $17.75 $14.41 871,234
2018-02-08 $17.70 $17.73 $17.30 $17.31 $14.05 636,846
2018-02-07 $17.41 $17.75 $17.32 $17.66 $14.34 1,044,268
2018-02-06 $17.10 $17.46 $17.10 $17.41 $14.14 831,072
2018-02-05 $18.02 $18.08 $17.23 $17.30 $14.05 931,041
2018-02-02 $18.47 $18.47 $18.09 $18.10 $14.70 373,304
2018-02-01 $18.52 $18.66 $18.46 $18.54 $15.05 489,627
2018-01-31 $18.47 $18.64 $18.43 $18.55 $15.06 471,738
2018-01-30 $18.54 $18.68 $18.27 $18.41 $14.95 442,159
2018-01-29 $18.52 $18.67 $18.39 $18.63 $15.13 366,724
2018-01-26 $18.69 $18.74 $18.49 $18.56 $15.07 230,722
2018-01-25 $18.90 $18.93 $18.52 $18.66 $15.15 426,694
2018-01-24 $18.67 $18.92 $18.67 $18.83 $15.29 476,872
2018-01-23 $18.43 $18.73 $18.43 $18.69 $15.17 356,617
2018-01-22 $18.23 $18.42 $18.22 $18.39 $14.93 235,188
2018-01-19 $17.98 $18.29 $17.98 $18.19 $14.77 596,747
2018-01-18 $18.32 $18.32 $17.99 $18.02 $14.63 426,872
2018-01-17 $18.01 $18.32 $18.01 $18.28 $14.84 615,895
2018-01-16 $17.99 $18.27 $17.99 $17.99 $14.61 413,531
2018-01-12 $18.15 $18.24 $17.86 $17.91 $14.54 577,708
2018-01-11 $18.04 $18.38 $18.01 $18.15 $14.74 852,763
2018-01-10 $17.64 $18.09 $17.54 $18.04 $14.65 828,591
2018-01-09 $17.88 $17.88 $17.53 $17.68 $14.35 781,721
2018-01-08 $17.45 $17.88 $17.40 $17.82 $14.47 834,825
2018-01-05 $17.41 $17.47 $17.29 $17.45 $14.17 537,981
2018-01-04 $17.42 $17.51 $17.34 $17.40 $14.13 819,996
2018-01-03 $17.86 $18.10 $17.58 $17.69 $14.14 981,574
2018-01-02 $17.40 $17.57 $17.32 $17.51 $13.99 457,811
2017-12-29 $17.58 $17.59 $17.40 $17.40 $13.90 626,103
2017-12-28 $17.47 $17.53 $17.36 $17.52 $14.00 301,021
2017-12-27 $17.47 $17.48 $17.36 $17.47 $13.96 379,632
2017-12-26 $17.44 $17.57 $17.35 $17.45 $13.94 300,480
2017-12-22 $17.43 $17.48 $17.35 $17.41 $13.91 289,018
2017-12-21 $17.41 $17.51 $17.32 $17.39 $13.90 360,434
2017-12-20 $17.43 $17.56 $17.37 $17.37 $13.88 305,146
2017-12-19 $17.55 $17.93 $17.41 $17.45 $13.94 501,378
2017-12-18 $17.77 $17.92 $17.70 $17.85 $14.26 576,610
2017-12-15 $17.62 $17.77 $17.47 $17.68 $14.13 1,547,180
2017-12-14 $17.46 $17.57 $17.37 $17.44 $13.94 661,676
2017-12-13 $17.27 $17.51 $17.22 $17.46 $13.95 635,888
2017-12-12 $17.58 $17.74 $17.47 $17.55 $14.02 407,413
2017-12-11 $17.43 $17.67 $17.42 $17.53 $14.01 421,752
2017-12-08 $17.51 $17.53 $17.37 $17.42 $13.92 281,364
2017-12-07 $17.47 $17.60 $17.39 $17.45 $13.94 283,518
2017-12-06 $17.43 $17.52 $17.34 $17.42 $13.92 514,534
2017-12-05 $17.60 $17.61 $17.42 $17.43 $13.93 396,446
2017-12-04 $17.64 $18.03 $17.55 $17.57 $14.04 370,124
2017-12-01 $17.53 $17.78 $17.37 $17.59 $14.06 491,864
2017-11-30 $17.72 $17.72 $17.41 $17.55 $14.02 447,442
2017-11-29 $17.35 $17.69 $17.35 $17.66 $14.11 263,967
2017-11-28 $17.35 $17.41 $17.24 $17.35 $13.86 343,476
2017-11-27 $17.46 $17.49 $17.35 $17.38 $13.89 237,447
2017-11-24 $17.54 $17.62 $17.44 $17.45 $13.94 176,465
2017-11-22 $17.57 $17.74 $17.52 $17.53 $14.01 201,851
2017-11-21 $17.39 $17.62 $17.32 $17.56 $14.03 404,161
2017-11-20 $17.50 $17.51 $17.24 $17.35 $13.86 306,364
2017-11-17 $17.40 $17.55 $17.36 $17.48 $13.97 513,732
2017-11-16 $17.50 $17.55 $17.35 $17.46 $13.95 355,620
2017-11-15 $17.43 $17.58 $17.35 $17.40 $13.90 544,913
2017-11-14 $17.40 $17.56 $17.31 $17.53 $14.01 451,869
2017-11-13 $17.60 $17.69 $17.40 $17.52 $14.00 354,765
2017-11-10 $17.66 $17.85 $17.64 $17.65 $14.10 395,770
2017-11-09 $17.56 $17.79 $17.44 $17.71 $14.15 485,247
2017-11-08 $17.53 $17.82 $17.50 $17.68 $14.13 623,660
2017-11-07 $17.60 $17.92 $17.48 $17.53 $14.01 574,503
2017-11-06 $17.53 $17.81 $17.53 $17.69 $14.14 486,010
2017-11-03 $17.86 $17.86 $17.48 $17.50 $13.98 580,709
2017-11-02 $17.73 $18.01 $17.47 $17.97 $14.36 574,664
2017-11-01 $17.76 $17.95 $17.64 $17.76 $14.19 719,471
2017-10-31 $17.38 $17.84 $17.33 $17.69 $14.14 732,742
2017-10-30 $17.25 $17.39 $17.15 $17.27 $13.80 674,505
2017-10-27 $17.35 $17.52 $17.27 $17.34 $13.86 502,529
2017-10-26 $17.63 $18.28 $17.36 $17.42 $13.92 809,937
2017-10-25 $18.30 $18.54 $18.20 $18.32 $14.64 257,458
2017-10-24 $18.38 $18.51 $18.33 $18.40 $14.70 391,660
2017-10-23 $18.65 $18.73 $18.27 $18.30 $14.62 364,234
2017-10-20 $19.33 $19.35 $18.59 $18.67 $14.92 511,807
2017-10-19 $19.11 $19.20 $18.99 $19.19 $15.33 564,297
2017-10-18 $19.01 $19.35 $18.98 $19.11 $15.27 452,457
2017-10-17 $19.13 $19.16 $18.87 $18.98 $15.17 458,254
2017-10-16 $19.35 $19.49 $19.06 $19.13 $15.29 353,727
2017-10-13 $19.40 $19.45 $19.13 $19.40 $15.50 364,982
2017-10-12 $18.95 $19.32 $18.95 $19.28 $15.41 541,517
2017-10-11 $19.01 $19.12 $18.81 $18.97 $15.16 489,258
2017-10-10 $18.90 $19.08 $18.86 $18.96 $15.15 472,785
2017-10-09 $18.75 $18.97 $18.75 $18.83 $15.05 240,358
2017-10-06 $18.72 $18.77 $18.57 $18.75 $14.98 526,487
2017-10-05 $18.72 $18.89 $18.61 $18.77 $15.00 428,555
2017-10-04 $18.67 $18.82 $18.54 $18.71 $14.95 444,457
2017-10-03 $18.84 $18.86 $18.55 $18.71 $14.95 288,898
2017-10-02 $18.68 $19.03 $18.63 $18.87 $15.08 561,873
2017-09-29 $18.84 $18.89 $18.64 $18.67 $14.92 625,091
2017-09-28 $18.48 $18.71 $18.35 $18.69 $14.93 244,043
2017-09-27 $18.77 $18.81 $18.52 $18.72 $14.74 437,212
2017-09-26 $18.56 $18.71 $18.55 $18.67 $14.70 246,037
2017-09-25 $18.56 $18.73 $18.48 $18.57 $14.62 276,915
2017-09-22 $18.38 $18.51 $18.30 $18.47 $14.54 267,944
2017-09-21 $18.48 $18.60 $18.32 $18.36 $14.45 267,291
2017-09-20 $18.37 $18.47 $18.26 $18.41 $14.49 261,633
2017-09-19 $18.47 $18.49 $18.25 $18.37 $14.46 255,782
2017-09-18 $18.46 $18.48 $18.33 $18.45 $14.52 376,937
2017-09-15 $18.30 $18.42 $18.17 $18.41 $14.49 885,137
2017-09-14 $18.38 $18.46 $18.13 $18.25 $14.37 449,975
2017-09-13 $18.21 $18.42 $18.18 $18.41 $14.49 382,123
2017-09-12 $18.38 $18.51 $18.14 $18.18 $14.31 343,523
2017-09-11 $18.22 $18.43 $18.22 $18.34 $14.44 384,990
2017-09-08 $18.04 $18.39 $17.70 $18.00 $14.17 1,234,461
2017-09-07 $18.09 $18.17 $17.90 $17.98 $14.15 448,338
2017-09-06 $17.99 $18.17 $17.95 $18.08 $14.23 335,177
2017-09-05 $18.55 $18.69 $17.93 $17.94 $14.12 372,730
2017-09-01 $18.52 $18.64 $18.48 $18.60 $14.64 135,314
2017-08-31 $18.47 $18.65 $18.36 $18.54 $14.60 484,538
2017-08-30 $17.96 $18.34 $17.94 $18.26 $14.38 519,473
2017-08-29 $17.86 $18.08 $17.81 $17.96 $14.14 492,251
2017-08-28 $18.27 $18.33 $17.87 $17.88 $14.08 562,991
2017-08-25 $18.30 $18.34 $18.16 $18.26 $14.38 149,517
2017-08-24 $18.20 $18.39 $18.20 $18.25 $14.37 233,321
2017-08-23 $18.26 $18.37 $18.14 $18.17 $14.30 207,222
2017-08-22 $18.21 $18.43 $18.20 $18.39 $14.48 216,356
2017-08-21 $18.07 $18.20 $17.96 $18.13 $14.27 182,891
2017-08-18 $18.21 $18.32 $18.04 $18.10 $14.25 916,847
2017-08-17 $18.41 $18.69 $18.29 $18.30 $14.41 292,772
2017-08-16 $18.29 $18.56 $18.29 $18.42 $14.50 240,036
2017-08-15 $18.49 $18.57 $18.21 $18.31 $14.41 212,868
2017-08-14 $18.15 $18.69 $18.15 $18.47 $14.54 470,977
2017-08-11 $18.00 $18.16 $17.94 $18.05 $14.21 255,812
2017-08-10 $18.13 $18.33 $18.01 $18.13 $14.27 303,330
2017-08-09 $18.40 $18.40 $18.09 $18.21 $14.34 336,419
2017-08-08 $18.58 $18.72 $18.31 $18.52 $14.58 484,974
2017-08-07 $18.50 $18.70 $18.39 $18.59 $14.63 220,477
2017-08-04 $18.27 $18.52 $18.15 $18.50 $14.56 259,379
2017-08-03 $18.41 $18.53 $18.16 $18.18 $14.31 265,486
2017-08-02 $18.75 $18.80 $18.34 $18.42 $14.50 301,727
2017-08-01 $18.89 $18.90 $18.67 $18.85 $14.84 217,289
2017-07-31 $18.75 $18.84 $18.40 $18.76 $14.77 344,879
2017-07-28 $18.51 $18.80 $18.51 $18.69 $14.71 417,113
2017-07-27 $18.14 $18.63 $18.09 $18.55 $14.60 590,512
2017-07-26 $18.46 $18.46 $18.05 $18.11 $14.26 491,101
2017-07-25 $18.32 $18.51 $18.26 $18.42 $14.50 304,208
2017-07-24 $18.33 $18.39 $18.18 $18.24 $14.36 229,812
2017-07-21 $18.70 $18.70 $18.32 $18.34 $14.44 201,176
2017-07-20 $18.95 $18.95 $18.58 $18.60 $14.64 203,997
2017-07-19 $18.70 $18.92 $18.62 $18.87 $14.86 204,993
2017-07-18 $18.79 $18.80 $18.54 $18.73 $14.75 178,932
2017-07-17 $18.35 $18.99 $18.28 $18.83 $14.82 347,602
2017-07-14 $18.11 $18.36 $18.11 $18.35 $14.45 191,746
2017-07-13 $18.17 $18.23 $18.10 $18.15 $14.29 156,720
2017-07-12 $18.28 $18.53 $18.11 $18.17 $14.30 178,432
2017-07-11 $18.04 $18.21 $17.98 $18.20 $14.33 310,774
2017-07-10 $18.23 $18.39 $18.03 $18.05 $14.21 233,848
2017-07-07 $18.20 $18.37 $18.16 $18.27 $14.38 215,568
2017-07-06 $18.46 $18.46 $18.17 $18.21 $14.34 278,269
2017-07-05 $18.84 $18.85 $18.43 $18.50 $14.56 333,981
2017-07-03 $18.59 $18.96 $18.51 $18.86 $14.85 179,656
2017-06-30 $18.81 $18.81 $18.40 $18.51 $14.57 281,087
2017-06-29 $18.99 $18.99 $18.59 $18.76 $14.77 253,944
2017-06-28 $19.07 $19.38 $18.95 $18.97 $14.93 191,325
2017-06-27 $19.28 $19.43 $19.22 $19.27 $14.95 306,973
2017-06-26 $19.17 $19.36 $19.06 $19.31 $14.98 208,903
2017-06-23 $18.98 $19.19 $18.95 $19.11 $14.83 464,665
2017-06-22 $18.77 $19.11 $18.75 $18.97 $14.72 235,650
2017-06-21 $19.25 $19.40 $18.75 $18.77 $14.56 214,431
2017-06-20 $19.45 $19.51 $18.98 $19.21 $14.90 312,123
2017-06-19 $19.36 $19.51 $19.18 $19.48 $15.11 266,348
2017-06-16 $19.00 $19.31 $18.93 $19.28 $14.96 466,533
2017-06-15 $19.11 $19.32 $19.02 $19.14 $14.85 265,301
2017-06-14 $19.41 $19.41 $19.11 $19.27 $14.95 341,757
2017-06-13 $19.40 $19.71 $19.18 $19.44 $15.08 566,048
2017-06-12 $19.62 $19.87 $19.29 $19.46 $15.10 389,021
2017-06-09 $19.16 $19.64 $19.15 $19.56 $15.17 334,570
2017-06-08 $18.78 $19.40 $18.74 $19.13 $14.84 306,863
2017-06-07 $18.81 $18.92 $18.73 $18.82 $14.60 262,830
2017-06-06 $18.97 $19.06 $18.65 $18.86 $14.63 245,889
2017-06-05 $19.00 $19.06 $18.82 $19.04 $14.77 333,270
2017-06-02 $19.04 $19.25 $18.91 $19.00 $14.74 331,514
2017-06-01 $18.63 $19.01 $18.47 $18.98 $14.72 334,718
2017-05-31 $18.71 $18.71 $18.38 $18.61 $14.44 248,226
2017-05-30 $18.68 $18.74 $18.47 $18.64 $14.46 202,353
2017-05-26 $18.67 $18.77 $18.57 $18.71 $14.52 149,316
2017-05-25 $18.96 $19.11 $18.55 $18.70 $14.51 252,254
2017-05-24 $18.92 $19.18 $18.79 $18.90 $14.66 269,397
2017-05-23 $18.95 $19.08 $18.79 $18.91 $14.67 300,687
2017-05-22 $18.78 $18.97 $18.69 $18.91 $14.67 249,910
2017-05-19 $18.39 $18.80 $18.31 $18.74 $14.54 298,649
2017-05-18 $17.99 $18.48 $17.87 $18.39 $14.27 308,426
2017-05-17 $17.91 $18.13 $17.75 $18.01 $13.97 353,774
2017-05-16 $18.17 $18.24 $17.93 $18.06 $14.01 262,516
2017-05-15 $18.12 $18.38 $18.11 $18.14 $14.07 291,542
2017-05-12 $18.12 $18.14 $18.01 $18.06 $14.01 281,912
2017-05-11 $18.33 $18.33 $17.89 $18.21 $14.13 230,073
2017-05-10 $18.26 $18.46 $18.09 $18.43 $14.30 220,189
2017-05-09 $18.45 $18.50 $18.19 $18.31 $14.20 261,860
2017-05-08 $18.55 $18.60 $18.23 $18.41 $14.28 306,948
2017-05-05 $18.51 $18.73 $18.41 $18.55 $14.39 356,261
2017-05-04 $18.64 $18.64 $18.23 $18.47 $14.33 194,125
2017-05-03 $18.84 $18.91 $18.48 $18.61 $14.44 269,135
2017-05-02 $18.79 $18.93 $18.67 $18.88 $14.65 617,092
2017-05-01 $18.19 $18.71 $18.18 $18.71 $14.52 557,291
2017-04-28 $19.22 $19.22 $18.41 $18.44 $14.31 549,592
2017-04-27 $19.29 $19.38 $19.02 $19.11 $14.83 492,653
2017-04-26 $19.15 $19.60 $18.81 $19.22 $14.91 1,356,430
2017-04-25 $18.75 $18.93 $18.75 $18.79 $14.58 483,382
2017-04-24 $18.77 $18.77 $18.44 $18.67 $14.48 512,261
2017-04-21 $18.71 $18.73 $18.57 $18.57 $14.41 259,793
2017-04-20 $18.87 $18.87 $18.54 $18.71 $14.52 297,049
2017-04-19 $18.69 $19.01 $18.69 $18.84 $14.62 356,849
2017-04-18 $18.81 $18.84 $18.52 $18.70 $14.51 242,862
2017-04-17 $18.82 $18.89 $18.70 $18.81 $14.59 290,491
2017-04-13 $18.60 $18.78 $18.56 $18.74 $14.54 254,542
2017-04-12 $18.84 $18.90 $18.52 $18.65 $14.47 253,083
2017-04-11 $18.61 $18.87 $18.56 $18.84 $14.62 293,528
2017-04-10 $18.56 $18.70 $18.45 $18.65 $14.47 224,225
2017-04-07 $18.72 $18.82 $18.35 $18.47 $14.33 491,111
2017-04-06 $18.43 $18.81 $18.32 $18.75 $14.55 454,151
2017-04-05 $18.56 $18.83 $18.29 $18.41 $14.28 516,717
2017-04-04 $18.50 $18.66 $18.35 $18.47 $14.33 558,061
2017-04-03 $18.82 $18.91 $18.37 $18.53 $14.38 554,475
2017-03-31 $18.61 $18.81 $18.58 $18.79 $14.58 825,881
2017-03-30 $18.56 $18.64 $18.40 $18.64 $14.46 754,068
2017-03-29 $18.26 $18.61 $18.15 $18.56 $14.40 596,970
2017-03-28 $18.69 $18.72 $18.39 $18.53 $14.16 1,209,880
2017-03-27 $18.73 $18.78 $18.56 $18.73 $14.31 737,044
2017-03-24 $18.67 $18.83 $18.66 $18.78 $14.35 724,435
2017-03-23 $18.55 $18.70 $18.50 $18.65 $14.25 731,949
2017-03-22 $18.48 $18.56 $18.22 $18.51 $14.15 817,267
2017-03-21 $18.64 $18.67 $17.89 $18.48 $14.12 1,284,433
2017-03-20 $18.86 $18.97 $18.53 $18.58 $14.20 705,561
2017-03-17 $19.09 $19.16 $18.76 $18.86 $14.41 1,012,528
2017-03-16 $19.03 $19.14 $18.70 $19.02 $14.54 901,073
2017-03-15 $18.96 $19.11 $18.80 $19.02 $14.54 864,586
2017-03-14 $18.77 $18.91 $18.61 $18.86 $14.41 224,090
2017-03-13 $18.82 $18.94 $18.69 $18.82 $14.38 339,587
2017-03-10 $18.96 $19.01 $18.53 $18.73 $14.31 392,848
2017-03-09 $19.06 $19.16 $18.76 $18.77 $14.35 440,410
2017-03-08 $19.41 $19.52 $19.06 $19.08 $14.58 602,423
2017-03-07 $19.51 $19.56 $19.20 $19.38 $14.81 428,706
2017-03-06 $19.40 $19.72 $19.30 $19.57 $14.96 665,274
2017-03-03 $19.35 $19.61 $19.27 $19.55 $14.94 799,077
2017-03-02 $19.78 $19.91 $19.62 $19.77 $15.11 851,006
2017-03-01 $19.49 $19.78 $19.37 $19.70 $15.06 599,794
2017-02-28 $20.01 $20.01 $19.38 $19.51 $14.91 956,776
2017-02-27 $19.79 $20.29 $19.79 $20.07 $15.34 658,454
2017-02-24 $20.75 $20.75 $19.91 $19.93 $15.23 690,442
2017-02-23 $20.93 $20.97 $20.13 $20.91 $15.98 1,078,900
2017-02-22 $21.12 $21.27 $20.95 $21.17 $16.18 910,668
2017-02-21 $20.89 $21.35 $20.85 $21.12 $16.14 503,413
2017-02-17 $21.08 $21.10 $20.72 $20.84 $15.93 542,744
2017-02-16 $21.30 $21.48 $20.95 $21.00 $16.05 504,379
2017-02-15 $21.14 $21.43 $20.92 $21.37 $16.33 530,274
2017-02-14 $21.23 $21.29 $20.98 $21.26 $16.25 343,371
2017-02-13 $21.03 $21.33 $20.95 $21.19 $16.19 875,170
2017-02-10 $21.53 $21.67 $20.95 $21.03 $16.07 5,260,991
2017-02-09 $21.30 $21.53 $21.20 $21.46 $16.40 1,101,679
2017-02-08 $21.50 $21.56 $20.97 $21.27 $16.26 2,421,115
2017-02-07 $20.62 $20.96 $20.31 $20.39 $15.58 308,693
2017-02-06 $20.60 $20.82 $20.52 $20.66 $15.79 377,329
2017-02-03 $20.22 $20.76 $20.15 $20.67 $15.80 461,069
2017-02-02 $19.82 $20.08 $19.80 $20.07 $15.34 341,377
2017-02-01 $20.05 $20.31 $19.78 $19.93 $15.23 377,285
2017-01-31 $20.13 $20.24 $19.88 $19.99 $15.28 294,664
2017-01-30 $20.69 $20.75 $20.10 $20.12 $15.38 301,914
2017-01-27 $21.21 $21.21 $20.69 $20.85 $15.93 203,191
2017-01-26 $21.12 $21.43 $20.94 $21.20 $16.20 400,712
2017-01-25 $20.68 $21.15 $20.55 $21.01 $16.06 449,525
2017-01-24 $20.38 $20.66 $20.31 $20.58 $15.73 247,695
2017-01-23 $20.25 $20.37 $20.14 $20.34 $15.55 205,366
2017-01-20 $20.30 $20.50 $20.21 $20.23 $15.46 263,607
2017-01-19 $20.69 $20.71 $20.15 $20.31 $15.52 228,761
2017-01-18 $20.55 $20.82 $20.43 $20.69 $15.81 246,568
2017-01-17 $20.76 $20.81 $20.51 $20.55 $15.71 262,520
2017-01-13 $20.50 $20.91 $20.45 $20.69 $15.81 237,846
2017-01-12 $20.67 $20.67 $20.08 $20.46 $15.64 301,087
2017-01-11 $20.70 $20.82 $20.52 $20.64 $15.77 358,228
2017-01-10 $20.64 $20.94 $20.55 $20.70 $15.82 309,728
2017-01-09 $20.75 $20.76 $20.43 $20.64 $15.77 374,440
2017-01-06 $21.10 $21.12 $20.71 $20.73 $15.84 354,195
2017-01-05 $21.37 $21.37 $20.81 $21.08 $16.11 446,283
2017-01-04 $21.50 $21.58 $21.16 $21.46 $16.40 334,179
2017-01-03 $21.27 $21.60 $21.16 $21.46 $16.40 283,739
2016-12-30 $21.37 $21.56 $21.15 $21.50 $16.07 337,192
2016-12-29 $21.22 $21.58 $21.22 $21.37 $15.98 252,332
2016-12-28 $21.30 $21.46 $21.08 $21.27 $15.90 361,876
2016-12-27 $21.33 $21.64 $21.30 $21.35 $15.96 231,325
2016-12-23 $21.32 $21.44 $21.18 $21.31 $15.93 202,772
2016-12-22 $21.47 $21.47 $21.07 $21.28 $15.91 239,305
2016-12-21 $21.67 $21.72 $21.31 $21.43 $16.02 499,451
2016-12-20 $21.67 $21.95 $21.51 $21.57 $16.12 392,763
2016-12-19 $21.43 $21.63 $21.28 $21.59 $16.14 352,910
2016-12-16 $21.25 $21.62 $21.25 $21.30 $15.92 1,001,456
2016-12-15 $21.08 $21.57 $21.00 $21.10 $15.77 279,269
2016-12-14 $21.29 $21.43 $21.03 $21.06 $15.74 596,500
2016-12-13 $21.73 $21.89 $21.23 $21.31 $15.93 362,116
2016-12-12 $21.99 $22.01 $21.35 $21.66 $16.19 489,932
2016-12-09 $21.95 $22.14 $21.79 $21.89 $16.36 353,247
2016-12-08 $21.21 $22.07 $21.13 $21.99 $16.44 755,120
2016-12-07 $20.90 $21.30 $20.90 $21.21 $15.86 641,762
2016-12-06 $20.75 $21.07 $20.68 $20.88 $15.61 397,479
2016-12-05 $20.67 $20.96 $20.61 $20.75 $15.51 382,000
2016-12-02 $20.61 $20.80 $20.43 $20.56 $15.37 457,498
2016-12-01 $20.19 $20.73 $20.16 $20.66 $15.44 349,844
2016-11-30 $20.02 $20.27 $19.92 $20.17 $15.08 566,108
2016-11-29 $19.85 $20.20 $19.85 $20.05 $14.99 173,239
2016-11-28 $20.07 $20.20 $19.70 $19.82 $14.82 357,107
2016-11-25 $19.83 $20.20 $19.83 $20.14 $15.06 134,898
2016-11-23 $19.68 $19.90 $19.56 $19.83 $14.82 183,447
2016-11-22 $19.76 $19.95 $19.65 $19.78 $14.79 358,076
2016-11-21 $19.64 $19.96 $19.48 $19.69 $14.72 264,326
2016-11-18 $19.75 $19.82 $19.53 $19.62 $14.67 253,363
2016-11-17 $19.67 $19.90 $19.52 $19.64 $14.68 313,634
2016-11-16 $19.25 $19.68 $19.17 $19.63 $14.67 461,304
2016-11-15 $19.67 $19.68 $18.97 $19.38 $14.49 513,866
2016-11-14 $19.16 $19.90 $19.15 $19.67 $14.70 515,588
2016-11-11 $18.64 $19.21 $18.63 $19.08 $14.26 455,187
2016-11-10 $18.68 $18.76 $18.11 $18.59 $13.90 377,324
2016-11-09 $17.14 $18.59 $17.14 $18.48 $13.81 576,586
2016-11-08 $17.40 $17.84 $17.27 $17.75 $13.27 387,434
2016-11-07 $17.27 $17.57 $17.18 $17.40 $13.01 382,136
2016-11-04 $17.08 $17.21 $16.80 $17.01 $12.72 271,805
2016-11-03 $17.23 $17.31 $16.84 $16.89 $12.63 260,657
2016-11-02 $17.25 $17.47 $17.12 $17.18 $12.84 331,237
2016-11-01 $17.85 $17.98 $17.06 $17.25 $12.90 465,957
2016-10-31 $17.95 $18.14 $17.81 $17.82 $13.32 528,647
2016-10-28 $17.98 $18.12 $17.91 $17.96 $13.43 485,182
2016-10-27 $18.72 $18.72 $17.92 $17.93 $13.40 692,950
2016-10-26 $19.22 $19.43 $18.16 $18.75 $14.02 954,427
2016-10-25 $18.74 $18.77 $18.51 $18.59 $13.90 319,513
2016-10-24 $18.46 $18.84 $18.46 $18.76 $14.02 213,964
2016-10-21 $18.33 $18.57 $18.26 $18.35 $13.72 348,193
2016-10-20 $18.78 $18.95 $18.32 $18.53 $13.85 260,970
2016-10-19 $18.57 $18.87 $18.52 $18.85 $14.09 250,372
2016-10-18 $18.50 $18.67 $18.38 $18.47 $13.81 226,605
2016-10-17 $18.34 $18.47 $18.26 $18.31 $13.69 159,016
2016-10-14 $18.43 $18.44 $18.25 $18.32 $13.70 206,256
2016-10-13 $18.33 $18.93 $18.05 $18.31 $13.69 264,315
2016-10-12 $18.30 $18.44 $18.28 $18.33 $13.70 225,099
2016-10-11 $18.44 $18.44 $18.09 $18.24 $13.64 269,029
2016-10-10 $18.18 $18.61 $18.15 $18.48 $13.81 383,621
2016-10-07 $18.39 $18.66 $18.06 $18.07 $13.51 393,475
2016-10-06 $18.21 $18.46 $18.05 $18.37 $13.73 379,378
2016-10-05 $18.23 $18.42 $18.12 $18.17 $13.58 441,702
2016-10-04 $18.13 $18.41 $18.05 $18.22 $13.62 356,965
2016-10-03 $18.25 $18.29 $17.91 $18.07 $13.51 646,412
2016-09-30 $18.16 $18.20 $17.84 $18.02 $13.47 524,694
2016-09-29 $18.01 $18.43 $17.97 $18.07 $13.51 346,701
2016-09-28 $18.31 $18.47 $18.11 $18.34 $13.50 405,946
2016-09-27 $18.56 $18.56 $18.17 $18.21 $13.41 303,955
2016-09-26 $19.00 $19.03 $18.48 $18.48 $13.60 353,932
2016-09-23 $19.13 $19.31 $19.00 $19.05 $14.02 334,416
2016-09-22 $18.80 $19.16 $18.76 $19.12 $14.08 381,592
2016-09-21 $18.81 $18.86 $18.42 $18.69 $13.76 711,841
2016-09-20 $18.87 $18.96 $18.65 $18.79 $13.83 451,639
2016-09-19 $18.96 $19.10 $18.61 $18.73 $13.79 655,615
2016-09-16 $18.75 $18.96 $18.63 $18.95 $13.95 1,196,399
2016-09-15 $18.39 $18.92 $18.36 $18.70 $13.77 628,554
2016-09-14 $18.23 $18.74 $18.19 $18.45 $13.58 641,689
2016-09-13 $18.09 $18.26 $17.93 $18.04 $13.28 596,987
2016-09-12 $18.14 $18.30 $18.02 $18.22 $13.41 471,494
2016-09-09 $18.91 $18.92 $18.17 $18.18 $13.38 582,473
2016-09-08 $19.09 $19.14 $18.89 $18.96 $13.96 275,602
2016-09-07 $19.05 $19.18 $18.89 $19.13 $14.08 277,386
2016-09-06 $19.13 $19.13 $18.72 $19.05 $14.02 473,914
2016-09-02 $19.13 $19.49 $18.91 $19.09 $14.05 376,269
2016-09-01 $19.54 $19.54 $18.90 $19.03 $14.01 525,758
2016-08-31 $19.58 $19.88 $19.41 $19.54 $14.38 474,343
2016-08-30 $19.40 $19.63 $19.23 $19.58 $14.41 225,560
2016-08-29 $19.25 $19.53 $19.25 $19.40 $14.28 186,093
2016-08-26 $19.35 $19.70 $19.11 $19.23 $14.16 227,343
2016-08-25 $19.21 $19.38 $19.18 $19.36 $14.25 162,862
2016-08-24 $19.42 $19.42 $19.09 $19.22 $14.15 214,251
2016-08-23 $19.57 $19.76 $19.41 $19.42 $14.30 282,749
2016-08-22 $19.34 $19.53 $19.15 $19.45 $14.32 460,158
2016-08-19 $19.31 $19.44 $19.24 $19.39 $14.27 310,911
2016-08-18 $19.14 $19.35 $19.02 $19.32 $14.22 300,111
2016-08-17 $19.43 $19.62 $18.75 $19.13 $14.08 430,465
2016-08-16 $19.49 $19.65 $19.45 $19.46 $14.33 217,714
2016-08-15 $19.39 $19.66 $19.39 $19.63 $14.45 198,233
2016-08-12 $19.14 $19.47 $19.11 $19.30 $14.21 226,878
2016-08-11 $19.58 $19.81 $19.07 $19.16 $14.10 272,901
2016-08-10 $19.75 $19.86 $19.23 $19.45 $14.32 384,412
2016-08-09 $19.94 $20.05 $19.65 $19.71 $14.51 277,129
2016-08-08 $19.60 $20.19 $19.58 $20.01 $14.73 475,448
2016-08-05 $18.98 $19.69 $18.98 $19.59 $14.42 557,719
2016-08-04 $19.05 $19.19 $18.78 $18.88 $13.90 356,945
2016-08-03 $18.77 $19.04 $18.67 $19.02 $14.00 559,149
2016-08-02 $19.00 $19.13 $18.77 $18.83 $13.86 612,086
2016-08-01 $18.91 $19.26 $18.82 $19.04 $14.02 747,946
2016-07-29 $18.21 $19.02 $18.19 $18.90 $13.91 762,503
2016-07-28 $18.24 $18.62 $18.00 $18.34 $13.50 713,212
2016-07-27 $18.75 $18.84 $18.21 $18.25 $13.43 616,610
2016-07-26 $19.25 $19.36 $18.69 $18.76 $13.81 597,989
2016-07-25 $19.44 $19.69 $19.26 $19.26 $14.18 296,520
2016-07-22 $19.24 $19.58 $19.24 $19.41 $14.29 432,774
2016-07-21 $19.02 $19.43 $19.01 $19.21 $14.14 478,972
2016-07-20 $18.99 $19.33 $18.86 $19.08 $14.05 287,068
2016-07-19 $18.91 $19.01 $18.74 $18.96 $13.96 348,594
2016-07-18 $18.62 $19.21 $18.55 $19.00 $13.99 406,041
2016-07-15 $18.45 $18.63 $18.28 $18.61 $13.70 528,221
2016-07-14 $18.63 $18.67 $18.41 $18.45 $13.58 337,087
2016-07-13 $19.17 $19.17 $18.41 $18.60 $13.69 433,681
2016-07-12 $18.63 $19.05 $18.56 $19.04 $14.02 521,034
2016-07-11 $18.04 $18.55 $17.98 $18.52 $13.63 442,099
2016-07-08 $17.80 $18.04 $17.76 $17.94 $13.21 504,589
2016-07-07 $17.54 $17.67 $17.45 $17.62 $12.97 330,005
2016-07-06 $17.28 $17.57 $17.25 $17.50 $12.88 500,193
2016-07-05 $17.75 $17.85 $17.39 $17.40 $12.81 484,476
2016-07-01 $17.23 $17.88 $17.22 $17.85 $13.14 770,125
2016-06-30 $16.80 $17.17 $16.60 $17.15 $12.62 710,941
2016-06-29 $16.40 $17.03 $16.13 $16.74 $12.32 1,036,654
2016-06-28 $15.81 $16.49 $15.81 $16.14 $11.88 1,658,086
2016-06-27 $16.75 $16.78 $15.36 $15.75 $11.40 1,639,544
2016-06-24 $17.28 $17.40 $16.85 $16.94 $12.26 1,073,585
2016-06-23 $18.08 $18.25 $17.97 $18.01 $13.03 442,903
2016-06-22 $18.10 $18.21 $17.84 $17.88 $12.94 517,708
2016-06-21 $18.45 $18.52 $18.00 $18.05 $13.06 455,174
2016-06-20 $18.65 $18.83 $18.34 $18.36 $13.29 486,597
2016-06-17 $18.26 $18.65 $18.15 $18.39 $13.31 667,042
2016-06-16 $18.17 $18.25 $17.88 $18.21 $13.18 491,061
2016-06-15 $18.02 $18.63 $18.02 $18.40 $13.31 479,703
2016-06-14 $17.93 $18.15 $17.93 $18.03 $13.05 798,984
2016-06-13 $18.10 $18.30 $17.87 $18.00 $13.02 764,615
2016-06-10 $18.33 $18.38 $18.08 $18.13 $13.12 495,631
2016-06-09 $18.42 $18.58 $18.31 $18.49 $13.38 460,696
2016-06-08 $18.10 $18.58 $18.05 $18.49 $13.38 670,321
2016-06-07 $17.96 $18.34 $17.89 $18.12 $13.11 799,222
2016-06-06 $18.13 $18.23 $17.88 $17.96 $13.00 689,287
2016-06-03 $18.20 $18.45 $17.86 $18.11 $13.10 647,661
2016-06-02 $17.57 $18.42 $17.55 $18.12 $13.11 1,240,222
2016-06-01 $17.73 $18.06 $17.55 $17.71 $12.81 615,824
2016-05-31 $17.62 $17.85 $17.43 $17.72 $12.82 826,172
2016-05-27 $17.68 $18.01 $17.58 $17.61 $12.74 297,029
2016-05-26 $17.67 $17.82 $17.49 $17.72 $12.82 417,901
2016-05-25 $17.40 $17.73 $17.31 $17.67 $12.79 675,929
2016-05-24 $17.45 $17.55 $17.27 $17.39 $12.58 782,785
2016-05-23 $17.45 $17.58 $17.25 $17.38 $12.58 704,921
2016-05-20 $17.44 $17.56 $17.21 $17.42 $12.60 516,107
2016-05-19 $17.20 $17.43 $16.71 $17.37 $12.57 967,318
2016-05-18 $18.16 $18.21 $17.29 $17.68 $12.79 755,352
2016-05-17 $18.58 $18.86 $18.15 $18.19 $13.16 518,910
2016-05-16 $18.95 $19.15 $18.64 $18.66 $13.50 332,907
2016-05-13 $18.75 $19.06 $18.73 $18.93 $13.70 691,064
2016-05-12 $19.08 $19.33 $18.82 $18.90 $13.68 1,032,489
2016-05-11 $20.02 $20.15 $18.97 $19.06 $13.79 901,627
2016-05-10 $20.14 $20.48 $20.00 $20.08 $14.53 436,348
2016-05-09 $19.92 $20.25 $19.89 $20.04 $14.50 292,104
2016-05-06 $19.37 $19.92 $19.37 $19.91 $14.41 327,477
2016-05-05 $19.65 $19.80 $19.42 $19.50 $14.11 409,084
2016-05-04 $19.25 $19.72 $19.19 $19.58 $14.17 435,958
2016-05-03 $19.34 $19.68 $19.30 $19.45 $14.07 652,414
2016-05-02 $19.30 $19.65 $19.15 $19.63 $14.20 633,433
2016-04-29 $19.77 $19.77 $18.73 $19.29 $13.96 871,488
2016-04-28 $20.29 $20.48 $19.98 $20.04 $14.50 408,626
2016-04-27 $20.36 $20.47 $20.16 $20.42 $14.78 182,306
2016-04-26 $20.14 $20.54 $20.07 $20.39 $14.75 285,645
2016-04-25 $19.90 $20.11 $19.82 $20.11 $14.55 300,598
2016-04-22 $20.15 $20.26 $19.67 $20.03 $14.49 447,982
2016-04-21 $20.32 $20.57 $20.03 $20.03 $14.49 293,913
2016-04-20 $20.58 $20.58 $20.21 $20.31 $14.70 338,638
2016-04-19 $20.85 $20.91 $20.50 $20.71 $14.99 225,321
2016-04-18 $20.83 $20.89 $20.66 $20.78 $15.04 191,538
2016-04-15 $21.22 $21.31 $20.92 $20.92 $15.14 235,614
2016-04-14 $20.92 $21.27 $20.78 $21.23 $15.36 345,736
2016-04-13 $20.49 $20.93 $20.49 $20.86 $15.09 395,223
2016-04-12 $20.13 $20.73 $20.09 $20.39 $14.75 221,552
2016-04-11 $20.29 $20.50 $19.91 $20.05 $14.51 648,484
2016-04-08 $19.97 $20.48 $19.86 $20.14 $14.57 260,220
2016-04-07 $19.78 $20.03 $19.67 $19.81 $14.33 657,886
2016-04-06 $19.94 $20.03 $19.63 $19.86 $14.37 563,154
2016-04-05 $20.26 $20.35 $19.86 $19.95 $14.44 893,723
2016-04-04 $20.60 $20.74 $20.35 $20.38 $14.75 493,605
2016-04-01 $21.02 $21.18 $20.51 $20.68 $14.96 528,681
2016-03-31 $21.15 $21.43 $21.04 $21.34 $15.44 437,609
2016-03-30 $21.10 $21.37 $21.00 $21.11 $15.27 259,593
2016-03-29 $20.73 $21.32 $20.54 $21.30 $15.21 426,178
2016-03-28 $20.72 $20.96 $20.43 $20.78 $14.84 209,826
2016-03-24 $20.46 $20.88 $20.00 $20.71 $14.79 274,055
2016-03-23 $21.21 $21.21 $20.39 $20.52 $14.65 470,656
2016-03-22 $21.45 $21.48 $21.12 $21.22 $15.15 351,667
2016-03-21 $21.70 $21.82 $21.44 $21.58 $15.41 367,908
2016-03-18 $21.73 $22.15 $21.67 $21.76 $15.54 536,106
2016-03-17 $21.39 $21.69 $21.07 $21.59 $15.42 344,782
2016-03-16 $20.85 $21.46 $20.79 $21.39 $15.27 239,072
2016-03-15 $20.98 $21.15 $20.75 $20.97 $14.98 214,907
2016-03-14 $21.10 $21.32 $20.89 $21.09 $15.06 344,446
2016-03-11 $20.73 $21.16 $20.56 $21.14 $15.10 319,086
2016-03-10 $21.14 $21.27 $20.15 $20.53 $14.66 462,589
2016-03-09 $21.08 $21.23 $20.69 $20.97 $14.98 441,566
2016-03-08 $21.79 $21.79 $20.89 $20.92 $14.94 525,367
2016-03-07 $21.80 $22.03 $21.62 $21.89 $15.63 552,763
2016-03-04 $21.71 $21.88 $21.54 $21.87 $15.62 480,138
2016-03-03 $21.56 $21.80 $21.43 $21.69 $15.49 702,688
2016-03-02 $20.89 $22.11 $20.82 $21.54 $15.38 920,132
2016-03-01 $20.23 $21.05 $20.16 $20.92 $14.94 675,009
2016-02-29 $20.34 $20.57 $20.01 $20.13 $14.38 577,022
2016-02-26 $20.49 $20.66 $20.22 $20.37 $14.55 391,419
2016-02-25 $20.37 $20.45 $19.80 $20.41 $14.58 453,007
2016-02-24 $20.03 $20.37 $19.30 $20.29 $14.49 364,179
2016-02-23 $20.70 $20.97 $20.07 $20.22 $14.44 699,162
2016-02-22 $20.05 $20.68 $19.98 $20.55 $14.68 713,425
2016-02-19 $19.85 $20.15 $19.72 $19.94 $14.24 514,284
2016-02-18 $19.76 $20.33 $19.38 $19.96 $14.25 665,736
2016-02-17 $19.69 $21.54 $18.94 $19.31 $13.79 1,380,914
2016-02-16 $18.22 $19.11 $18.22 $18.92 $13.51 529,518
2016-02-12 $17.73 $18.18 $17.50 $18.13 $12.95 492,908
2016-02-11 $17.84 $18.10 $17.59 $17.63 $12.59 500,740
2016-02-10 $18.24 $18.76 $18.10 $18.10 $12.93 330,414
2016-02-09 $17.96 $18.39 $17.83 $18.12 $12.94 502,397
2016-02-08 $18.56 $18.68 $17.91 $18.23 $13.02 459,775
2016-02-05 $18.98 $19.39 $18.67 $18.77 $13.40 672,203
2016-02-04 $17.24 $19.78 $17.24 $19.09 $13.63 3,124,305
2016-02-03 $16.64 $17.01 $16.25 $16.95 $12.10 743,100
2016-02-02 $16.57 $16.65 $16.30 $16.51 $11.79 577,428
2016-02-01 $17.15 $17.16 $16.52 $16.71 $11.93 863,208
2016-01-29 $17.45 $17.69 $17.44 $17.57 $12.55 645,648
2016-01-28 $17.59 $17.86 $17.27 $17.28 $12.34 334,466
2016-01-27 $17.50 $17.73 $17.17 $17.36 $12.40 627,938
2016-01-26 $17.29 $17.77 $17.29 $17.54 $12.53 721,867
2016-01-25 $17.68 $17.84 $17.18 $17.22 $12.30 653,941
2016-01-22 $17.78 $18.35 $17.55 $17.70 $12.64 479,024
2016-01-21 $17.08 $17.90 $16.92 $17.49 $12.49 430,265
2016-01-20 $16.71 $17.22 $16.13 $17.06 $12.18 707,177
2016-01-19 $17.51 $17.54 $16.82 $16.93 $12.09 574,709
2016-01-15 $17.99 $18.04 $17.22 $17.45 $12.46 655,262
2016-01-14 $18.25 $18.48 $17.85 $18.42 $13.15 1,080,938
2016-01-13 $19.33 $19.33 $18.17 $18.26 $13.04 1,011,361
2016-01-12 $19.86 $19.86 $19.29 $19.34 $13.81 454,474
2016-01-11 $19.67 $19.89 $19.63 $19.72 $14.08 286,479
2016-01-08 $20.19 $20.30 $19.61 $19.63 $14.02 540,514
2016-01-07 $20.04 $20.51 $20.00 $20.11 $14.36 666,028
2016-01-06 $20.84 $21.10 $20.30 $20.47 $14.62 903,462
2016-01-05 $20.94 $21.20 $20.58 $21.12 $15.08 584,006
2016-01-04 $21.41 $21.43 $20.70 $20.92 $14.94 662,934
2015-12-31 $22.19 $22.26 $21.76 $21.76 $15.54 457,383
2015-12-30 $22.48 $22.56 $22.19 $22.21 $15.86 229,785
2015-12-29 $22.46 $22.80 $22.40 $22.79 $16.07 231,939
2015-12-28 $22.37 $22.43 $22.13 $22.40 $15.80 216,948
2015-12-24 $22.36 $22.54 $22.28 $22.42 $15.81 104,454
2015-12-23 $22.01 $22.38 $21.91 $22.36 $15.77 254,125
2015-12-22 $22.05 $22.17 $21.82 $21.93 $15.47 332,469
2015-12-21 $22.08 $22.26 $21.87 $22.02 $15.53 517,927
2015-12-18 $22.56 $22.72 $21.86 $22.02 $15.53 1,229,143
2015-12-17 $22.10 $22.88 $21.47 $22.59 $15.93 947,040
2015-12-16 $22.54 $22.75 $22.12 $22.63 $15.96 568,109
2015-12-15 $22.48 $22.71 $22.32 $22.46 $15.84 523,698
2015-12-14 $22.41 $22.55 $21.97 $22.24 $15.68 447,909
2015-12-11 $22.54 $22.73 $22.34 $22.41 $15.80 453,694
2015-12-10 $22.53 $22.73 $22.36 $22.66 $15.98 383,589
2015-12-09 $22.57 $23.04 $22.42 $22.53 $15.89 415,425
2015-12-08 $22.67 $22.90 $22.62 $22.66 $15.98 357,431
2015-12-07 $23.07 $23.12 $22.75 $22.79 $16.07 382,335
2015-12-04 $22.96 $23.27 $22.81 $23.13 $16.31 246,199
2015-12-03 $23.48 $23.48 $22.95 $22.97 $16.20 377,272
2015-12-02 $23.64 $23.92 $23.26 $23.27 $16.41 305,947
2015-12-01 $23.70 $24.13 $23.62 $23.97 $16.90 446,190
2015-11-30 $23.83 $23.97 $23.57 $23.61 $16.65 529,076
2015-11-27 $23.79 $23.96 $23.66 $23.75 $16.75 113,521
2015-11-25 $23.55 $23.90 $23.50 $23.80 $16.78 200,143
2015-11-24 $23.19 $23.52 $23.09 $23.51 $16.58 378,998
2015-11-23 $23.09 $23.49 $23.09 $23.34 $16.46 396,813
2015-11-20 $23.27 $23.32 $23.10 $23.15 $16.33 539,366
2015-11-19 $23.54 $23.55 $23.12 $23.18 $16.35 555,872
2015-11-18 $23.32 $23.55 $23.11 $23.54 $16.60 587,715
2015-11-17 $23.69 $23.83 $23.31 $23.31 $16.44 335,822
2015-11-16 $23.63 $23.72 $23.49 $23.69 $16.71 320,022
2015-11-13 $24.25 $24.43 $23.59 $23.63 $16.66 306,485
2015-11-12 $24.63 $24.71 $24.26 $24.30 $17.14 351,834
2015-11-11 $24.72 $24.84 $24.58 $24.73 $17.44 334,421
2015-11-10 $24.31 $24.70 $24.31 $24.65 $17.38 280,094
2015-11-09 $24.59 $24.77 $24.10 $24.33 $17.16 346,136
2015-11-06 $24.67 $24.78 $24.43 $24.75 $17.45 315,668
2015-11-05 $24.78 $25.06 $24.48 $24.97 $17.61 355,706
2015-11-04 $24.42 $24.90 $24.25 $24.83 $17.51 411,439
2015-11-03 $24.52 $24.59 $24.25 $24.42 $17.22 222,786
2015-11-02 $23.99 $24.69 $23.92 $24.60 $17.35 293,283
2015-10-30 $24.36 $24.36 $23.56 $24.01 $16.93 396,261
2015-10-29 $23.58 $25.23 $23.52 $24.35 $17.17 920,115
2015-10-28 $23.50 $23.82 $23.01 $23.58 $16.63 565,378
2015-10-27 $23.64 $23.75 $23.14 $23.43 $16.52 472,766
2015-10-26 $24.02 $24.07 $23.58 $23.69 $16.71 356,692
2015-10-23 $25.03 $25.03 $23.79 $24.05 $16.96 434,549
2015-10-22 $24.80 $25.29 $24.65 $25.11 $17.71 344,379
2015-10-21 $25.50 $25.50 $24.69 $24.72 $17.43 289,394
2015-10-20 $25.33 $25.63 $25.20 $25.48 $17.97 297,245
2015-10-19 $25.24 $25.46 $25.20 $25.36 $17.88 276,367
2015-10-16 $25.23 $25.42 $25.15 $25.32 $17.86 313,991
2015-10-15 $24.69 $25.19 $24.57 $25.19 $17.76 270,156
2015-10-14 $24.91 $25.09 $24.59 $24.61 $17.36 248,584
2015-10-13 $25.00 $25.12 $24.80 $24.91 $17.57 391,024
2015-10-12 $25.08 $25.55 $25.05 $25.14 $17.73 274,712
2015-10-09 $25.08 $25.12 $24.87 $25.02 $17.64 170,206
2015-10-08 $24.77 $25.28 $24.66 $25.07 $17.68 337,801
2015-10-07 $24.21 $24.79 $24.19 $24.79 $17.48 288,596
2015-10-06 $24.04 $24.36 $23.89 $24.18 $17.05 268,538
2015-10-05 $23.47 $24.12 $23.24 $24.09 $16.99 452,101
2015-10-02 $22.90 $23.11 $22.42 $23.11 $16.30 647,275
2015-10-01 $22.72 $23.04 $22.57 $23.02 $16.23 470,952
2015-09-30 $22.41 $22.76 $22.20 $22.66 $15.98 674,876
2015-09-29 $22.45 $22.61 $22.24 $22.30 $15.73 474,010
2015-09-28 $22.99 $23.01 $22.30 $22.41 $15.80 633,097
2015-09-25 $23.17 $23.53 $23.00 $23.32 $16.24 469,168
2015-09-24 $23.16 $23.32 $23.00 $23.01 $16.03 421,047
2015-09-23 $23.12 $23.33 $22.93 $23.28 $16.22 469,318
2015-09-22 $23.33 $23.57 $22.96 $23.01 $16.03 533,423
2015-09-21 $23.30 $23.79 $23.30 $23.58 $16.42 347,465
2015-09-18 $23.95 $24.18 $23.10 $23.23 $16.18 943,702
2015-09-17 $24.11 $24.60 $23.92 $24.31 $16.93 280,792
2015-09-16 $23.90 $24.10 $23.86 $24.08 $16.77 368,371
2015-09-15 $24.52 $24.52 $23.58 $23.95 $16.68 514,265
2015-09-14 $24.62 $24.65 $24.35 $24.47 $17.04 173,432
2015-09-11 $24.14 $24.58 $24.14 $24.57 $17.11 175,068
2015-09-10 $24.18 $24.67 $24.08 $24.19 $16.85 246,792
2015-09-09 $24.62 $24.70 $24.18 $24.23 $16.88 241,635
2015-09-08 $24.13 $24.63 $23.94 $24.48 $17.05 433,837
2015-09-04 $23.72 $23.88 $23.47 $23.80 $16.58 227,147
2015-09-03 $24.31 $24.53 $23.90 $24.00 $16.72 291,589
2015-09-02 $24.25 $24.26 $23.92 $24.24 $16.88 338,964

Hersha Hospitality Trust (HT) News Headlines

Recent Hersha Hospitality Trust (HT) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.