International Consolidated Airlines Group SA (ICAGY) Exchange: PINK

  1. Overview
  2. International Consolidated Airlines Group SA (ICAGY)

Data as of May 6, 2024

$4.41 ($0.14) 3.27%

International Consolidated Airlines Group SA - Daily Information
Click for more stock information on International Consolidated Airlines Group SA.
Daily Information Data
Date May 6, 2024
Open $4.37
Previous Close $4.41
High $4.42
Low $4.36
Adjusted Open $4.37
Previous Adjusted Close $4.41
Adjusted High $4.42
Adjusted Low $4.36

About International Consolidated Airlines Group SA (ICAGY)

International Consolidated Airlines Group, S.A, together with its subsidiaries, provides passenger and cargo transportation services in the United Kingdom, Spain, the United States, and rest of the world. It operates a fleet of 459 aircraft flying to 248 destinations. The company was incorporated in 2010 and is headquartered in Hounslow, the United Kingdom.

Invest in International Consolidated Airlines Group SA (ICAGY)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for International Consolidated Airlines Group SA (ICAGY)

Date Open High Low Close Adj.Close Volume
2024-05-02 $4.37 $4.42 $4.36 $4.41 $4.41 21,279
2024-05-01 $4.28 $4.30 $4.25 $4.27 $4.27 27,119
2024-04-30 $4.33 $4.35 $4.30 $4.32 $4.32 18,071
2024-04-29 $4.33 $4.40 $4.30 $4.38 $4.38 52,324
2024-04-26 $4.38 $4.40 $4.30 $4.33 $4.33 26,037
2024-04-25 $4.28 $4.37 $4.28 $4.37 $4.37 21,186
2024-04-24 $4.36 $4.37 $4.31 $4.37 $4.37 84,008
2024-04-23 $4.34 $4.36 $4.30 $4.32 $4.32 38,249
2024-04-22 $4.26 $4.30 $4.25 $4.30 $4.30 54,828
2024-04-19 $4.15 $4.18 $4.13 $4.14 $4.14 34,114
2024-04-18 $4.12 $4.17 $4.11 $4.14 $4.14 70,888
2024-04-17 $3.94 $3.97 $3.93 $3.96 $3.96 27,878
2024-04-16 $3.89 $3.90 $3.86 $3.88 $3.88 241,993
2024-04-15 $4.02 $4.03 $3.92 $3.92 $3.92 93,312
2024-04-12 $4.03 $4.05 $3.96 $3.98 $3.98 67,258
2024-04-11 $4.20 $4.22 $4.13 $4.22 $4.22 44,070
2024-04-10 $4.35 $4.42 $4.33 $4.36 $4.36 17,007
2024-04-09 $4.42 $4.44 $4.33 $4.40 $4.40 72,045
2024-04-08 $4.34 $4.40 $4.34 $4.40 $4.40 71,445
2024-04-05 $4.36 $4.36 $4.26 $4.35 $4.35 113,933
2024-04-04 $4.41 $4.43 $4.35 $4.36 $4.36 49,170
2024-04-03 $4.32 $4.37 $4.32 $4.36 $4.36 49,170
2024-04-02 $4.31 $4.33 $4.28 $4.32 $4.32 61,959
2024-04-01 $4.32 $4.43 $4.27 $4.39 $4.39 67,588
2024-03-28 $4.36 $4.43 $4.35 $4.39 $4.39 229,783
2024-03-27 $4.22 $4.29 $4.21 $4.28 $4.28 151,636
2024-03-26 $4.12 $4.14 $4.09 $4.12 $4.12 116,391
2024-03-25 $4.05 $4.07 $4.04 $4.04 $4.04 51,937
2024-03-22 $4.09 $4.11 $4.08 $4.08 $4.08 21,466
2024-03-21 $4.17 $4.19 $4.14 $4.15 $4.15 88,583
2024-03-20 $4.03 $4.12 $4.00 $4.11 $4.11 121,207
2024-03-19 $3.96 $4.01 $3.96 $4.00 $4.00 91,390
2024-03-18 $3.97 $3.97 $3.90 $3.93 $3.93 101,027
2024-03-15 $3.96 $4.00 $3.96 $3.99 $3.99 209,477
2024-03-14 $3.81 $3.83 $3.72 $3.73 $3.73 54,199
2024-03-13 $3.88 $3.90 $3.86 $3.89 $3.89 158,608
2024-03-12 $3.89 $3.89 $3.82 $3.89 $3.89 209,272
2024-03-11 $3.85 $3.90 $3.84 $3.89 $3.89 209,272
2024-03-08 $3.90 $3.91 $3.84 $3.84 $3.84 89,333
2024-03-07 $3.81 $3.85 $3.81 $3.83 $3.83 73,245
2024-03-06 $3.75 $3.77 $3.72 $3.73 $3.73 81,940
2024-03-05 $3.55 $3.57 $3.54 $3.56 $3.56 87,559
2024-03-04 $3.62 $3.66 $3.61 $3.63 $3.63 93,789
2024-03-01 $3.70 $3.70 $3.65 $3.66 $3.66 93,282
2024-02-29 $3.79 $3.79 $3.64 $3.69 $3.69 146,718
2024-02-28 $3.81 $3.84 $3.81 $3.82 $3.82 20,215
2024-02-27 $3.88 $3.90 $3.88 $3.89 $3.89 70,287
2024-02-26 $3.89 $3.90 $3.86 $3.87 $3.87 408,121
2024-02-23 $3.81 $3.82 $3.80 $3.81 $3.81 31,238
2024-02-22 $3.79 $3.85 $3.79 $3.83 $3.83 146,300
2024-02-21 $3.72 $3.77 $3.72 $3.76 $3.76 47,749
2024-02-20 $3.67 $3.72 $3.66 $3.68 $3.68 62,438
2024-02-16 $3.62 $3.64 $3.59 $3.62 $3.62 18,358
2024-02-15 $3.67 $3.68 $3.64 $3.65 $3.65 43,343
2024-02-14 $3.56 $3.58 $3.56 $3.57 $3.57 95,231
2024-02-13 $3.57 $3.58 $3.51 $3.51 $3.51 115,410
2024-02-12 $3.62 $3.65 $3.62 $3.63 $3.63 80,056
2024-02-09 $3.59 $3.62 $3.58 $3.61 $3.61 72,301
2024-02-08 $3.66 $3.66 $3.58 $3.62 $3.62 63,169
2024-02-07 $3.68 $3.70 $3.60 $3.66 $3.66 29,183
2024-02-06 $3.64 $3.70 $3.62 $3.70 $3.70 25,771
2024-02-05 $3.66 $3.67 $3.58 $3.63 $3.63 52,859
2024-02-02 $3.69 $3.69 $3.65 $3.68 $3.68 185,413
2024-02-01 $3.68 $3.71 $3.66 $3.69 $3.69 59,776
2024-01-31 $3.71 $3.74 $3.69 $3.69 $3.69 77,389
2024-01-30 $3.76 $3.79 $3.73 $3.77 $3.77 97,181
2024-01-29 $3.83 $3.85 $3.81 $3.84 $3.84 197,730
2024-01-26 $3.91 $3.92 $3.83 $3.86 $3.86 64,618
2024-01-25 $3.90 $3.95 $3.87 $3.89 $3.89 34,929
2024-01-24 $3.83 $3.88 $3.82 $3.87 $3.87 97,153
2024-01-23 $3.71 $3.72 $3.65 $3.72 $3.72 63,421
2024-01-22 $3.62 $3.65 $3.61 $3.62 $3.62 57,132
2024-01-19 $3.61 $3.63 $3.59 $3.62 $3.62 19,099
2024-01-18 $3.60 $3.65 $3.59 $3.65 $3.65 72,672
2024-01-17 $3.57 $3.57 $3.53 $3.53 $3.53 41,155
2024-01-16 $3.57 $3.58 $3.54 $3.55 $3.55 75,219
2024-01-12 $3.65 $3.67 $3.61 $3.63 $3.63 101,131
2024-01-11 $3.78 $3.78 $3.73 $3.77 $3.77 68,163
2024-01-10 $3.76 $3.80 $3.76 $3.77 $3.77 41,231
2024-01-09 $3.75 $3.80 $3.75 $3.80 $3.80 61,310
2024-01-08 $3.82 $3.87 $3.80 $3.84 $3.84 72,825
2024-01-05 $3.84 $3.87 $3.80 $3.83 $3.83 17,831
2024-01-04 $3.78 $3.85 $3.78 $3.82 $3.82 68,752
2024-01-03 $3.79 $3.80 $3.74 $3.76 $3.76 102,897
2024-01-02 $3.87 $3.91 $3.87 $3.87 $3.87 55,757
2023-12-29 $3.97 $3.97 $3.87 $3.88 $3.88 51,497
2023-12-28 $3.93 $3.96 $3.93 $3.95 $3.95 20,414
2023-12-27 $3.97 $3.99 $3.95 $3.97 $3.97 172,620
2023-12-26 $3.93 $3.98 $3.93 $3.98 $3.98 24,600
2023-12-22 $3.96 $4.00 $3.94 $3.95 $3.95 46,692
2023-12-21 $3.97 $4.00 $3.96 $4.00 $4.00 24,953
2023-12-20 $3.98 $4.01 $3.95 $3.95 $3.95 51,991
2023-12-19 $3.96 $4.00 $3.96 $3.98 $3.98 72,134
2023-12-18 $3.95 $3.96 $3.90 $3.92 $3.92 24,582
2023-12-15 $3.99 $4.02 $3.97 $3.97 $3.97 16,568
2023-12-14 $4.00 $4.05 $3.97 $4.01 $4.01 157,010
2023-12-13 $3.88 $3.94 $3.84 $3.92 $3.92 35,066
2023-12-12 $3.88 $3.97 $3.88 $3.96 $3.96 54,087
2023-12-11 $3.85 $3.87 $3.84 $3.87 $3.87 49,959
2023-12-08 $3.91 $3.96 $3.90 $3.92 $3.92 28,802
2023-12-07 $3.91 $3.96 $3.88 $3.93 $3.93 30,127
2023-12-06 $3.95 $4.04 $3.95 $4.00 $4.00 97,746
2023-12-05 $3.87 $3.91 $3.85 $3.88 $3.88 25,942
2023-12-04 $3.93 $3.97 $3.91 $3.95 $3.95 49,263
2023-12-01 $3.85 $3.94 $3.85 $3.94 $3.94 43,184
2023-11-30 $3.82 $3.84 $3.79 $3.82 $3.82 56,672
2023-11-29 $3.84 $3.86 $3.83 $3.86 $3.86 38,337
2023-11-28 $3.75 $3.83 $3.75 $3.79 $3.79 85,899
2023-11-27 $3.79 $3.81 $3.75 $3.75 $3.75 76,716
2023-11-24 $3.83 $3.84 $3.81 $3.83 $3.83 12,218
2023-11-22 $3.89 $3.96 $3.88 $3.94 $3.94 51,752
2023-11-21 $3.91 $3.91 $3.83 $3.85 $3.85 85,880
2023-11-20 $4.01 $4.06 $3.99 $4.06 $4.06 61,025
2023-11-17 $3.98 $4.01 $3.94 $4.01 $4.01 107,977
2023-11-16 $3.92 $3.94 $3.88 $3.91 $3.91 36,805
2023-11-15 $3.89 $3.95 $3.89 $3.93 $3.93 82,134
2023-11-14 $3.77 $3.80 $3.75 $3.80 $3.80 91,272
2023-11-13 $3.64 $3.70 $3.64 $3.65 $3.65 122,074
2023-11-10 $3.64 $3.69 $3.63 $3.68 $3.68 57,854
2023-11-09 $3.73 $3.75 $3.69 $3.70 $3.70 56,218
2023-11-08 $3.66 $3.70 $3.66 $3.70 $3.70 27,203
2023-11-07 $3.61 $3.64 $3.60 $3.60 $3.60 16,702
2023-11-06 $3.70 $3.72 $3.62 $3.64 $3.64 31,497
2023-11-03 $3.64 $3.69 $3.64 $3.67 $3.67 140,006
2023-11-02 $3.59 $3.60 $3.51 $3.55 $3.55 76,853
2023-11-01 $3.44 $3.50 $3.41 $3.44 $3.44 221,878
2023-10-31 $3.46 $3.46 $3.36 $3.45 $3.45 23,968
2023-10-30 $3.46 $3.47 $3.41 $3.45 $3.45 51,576
2023-10-27 $3.42 $3.44 $3.35 $3.39 $3.39 50,497
2023-10-26 $3.35 $3.44 $3.35 $3.43 $3.43 85,094
2023-10-25 $3.34 $3.36 $3.32 $3.34 $3.34 45,456
2023-10-24 $3.38 $3.41 $3.37 $3.39 $3.39 106,563
2023-10-23 $3.32 $3.43 $3.30 $3.40 $3.40 51,244
2023-10-20 $3.30 $3.35 $3.28 $3.32 $3.32 78,679
2023-10-19 $3.38 $3.41 $3.37 $3.37 $3.37 26,807
2023-10-18 $3.42 $3.43 $3.37 $3.39 $3.39 41,701
2023-10-17 $3.47 $3.53 $3.47 $3.52 $3.52 30,913
2023-10-16 $3.46 $3.53 $3.45 $3.51 $3.51 34,662
2023-10-13 $3.50 $3.50 $3.45 $3.46 $3.46 38,828
2023-10-12 $3.59 $3.60 $3.53 $3.54 $3.54 43,998
2023-10-11 $3.62 $3.64 $3.59 $3.61 $3.61 16,185
2023-10-10 $3.58 $3.65 $3.58 $3.60 $3.60 66,747
2023-10-09 $3.56 $3.60 $3.53 $3.55 $3.55 64,957
2023-10-06 $3.73 $3.82 $3.71 $3.79 $3.79 25,404
2023-10-05 $3.70 $3.74 $3.69 $3.72 $3.72 92,908
2023-10-04 $3.57 $3.66 $3.56 $3.63 $3.63 152,345
2023-10-03 $3.48 $3.49 $3.45 $3.45 $3.45 26,963
2023-10-02 $3.55 $3.56 $3.51 $3.51 $3.51 50,654
2023-09-29 $3.58 $3.59 $3.54 $3.56 $3.56 9,412
2023-09-28 $3.50 $3.57 $3.47 $3.57 $3.57 46,511
2023-09-27 $3.55 $3.58 $3.52 $3.56 $3.56 57,300
2023-09-26 $3.57 $3.60 $3.53 $3.53 $3.53 71,591
2023-09-25 $3.55 $3.58 $3.54 $3.54 $3.54 224,985
2023-09-22 $3.67 $3.68 $3.65 $3.66 $3.66 64,623
2023-09-21 $3.70 $3.73 $3.68 $3.68 $3.68 23,816
2023-09-20 $3.86 $3.86 $3.77 $3.77 $3.77 41,531
2023-09-19 $3.70 $3.71 $3.69 $3.70 $3.70 24,150
2023-09-18 $3.70 $3.73 $3.68 $3.71 $3.71 54,959
2023-09-15 $3.77 $3.80 $3.76 $3.77 $3.77 37,470
2023-09-14 $3.73 $3.78 $3.73 $3.78 $3.78 135,184
2023-09-13 $3.81 $3.82 $3.77 $3.80 $3.80 110,507
2023-09-12 $3.90 $3.94 $3.89 $3.91 $3.91 12,708
2023-09-11 $3.83 $3.89 $3.83 $3.88 $3.88 33,986
2023-09-08 $3.79 $3.82 $3.79 $3.81 $3.81 22,789
2023-09-07 $3.84 $3.86 $3.80 $3.81 $3.81 24,115
2023-09-06 $3.85 $3.89 $3.78 $3.81 $3.81 43,262
2023-09-05 $3.98 $3.99 $3.95 $3.97 $3.97 25,860
2023-09-01 $4.04 $4.04 $3.96 $3.98 $3.98 24,190
2023-08-31 $4.10 $4.12 $4.03 $4.05 $4.05 39,565
2023-08-30 $4.03 $4.06 $4.03 $4.04 $4.04 47,730
2023-08-29 $3.99 $4.09 $3.99 $4.08 $4.08 76,531
2023-08-28 $3.81 $4.04 $3.81 $4.03 $4.03 65,399
2023-08-25 $3.98 $3.98 $3.90 $3.95 $3.95 204,054
2023-08-24 $4.02 $4.05 $3.98 $3.99 $3.99 31,158
2023-08-23 $4.01 $4.07 $4.00 $4.07 $4.07 54,982
2023-08-22 $4.07 $4.07 $4.05 $4.06 $4.06 23,192
2023-08-21 $4.07 $4.10 $4.06 $4.09 $4.09 25,279
2023-08-18 $4.00 $4.06 $3.99 $4.06 $4.06 28,214
2023-08-17 $4.12 $4.14 $4.06 $4.08 $4.08 50,587
2023-08-16 $4.15 $4.19 $4.14 $4.16 $4.16 33,729
2023-08-15 $4.15 $4.17 $4.13 $4.14 $4.14 23,184
2023-08-14 $4.13 $4.19 $4.12 $4.19 $4.19 41,598
2023-08-11 $4.19 $4.19 $4.16 $4.16 $4.16 8,759
2023-08-10 $4.24 $4.29 $4.20 $4.21 $4.21 33,067
2023-08-09 $4.19 $4.20 $4.17 $4.19 $4.19 19,832
2023-08-08 $4.21 $4.27 $4.19 $4.27 $4.27 38,846
2023-08-07 $4.25 $4.28 $4.23 $4.26 $4.26 33,612
2023-08-04 $4.21 $4.25 $4.19 $4.19 $4.19 46,190
2023-08-03 $4.10 $4.15 $4.10 $4.15 $4.15 9,131
2023-08-02 $4.19 $4.23 $4.15 $4.17 $4.17 331,781
2023-08-01 $4.35 $4.36 $4.27 $4.29 $4.29 297,164
2023-07-31 $4.33 $4.38 $4.31 $4.33 $4.33 190,045
2023-07-28 $4.15 $4.21 $4.14 $4.15 $4.15 291,084
2023-07-27 $3.92 $3.95 $3.88 $3.89 $3.89 89,986
2023-07-26 $3.85 $3.92 $3.85 $3.91 $3.91 38,951
2023-07-25 $3.80 $3.83 $3.79 $3.81 $3.81 49,516
2023-07-24 $3.85 $3.90 $3.84 $3.87 $3.87 23,944
2023-07-21 $3.96 $3.98 $3.94 $3.95 $3.95 12,042
2023-07-20 $3.98 $4.02 $3.92 $3.93 $3.93 74,708
2023-07-19 $4.00 $4.03 $3.98 $4.03 $4.03 184,684
2023-07-18 $3.95 $3.99 $3.95 $3.98 $3.98 30,834
2023-07-17 $3.98 $4.01 $3.98 $4.00 $4.00 57,847
2023-07-14 $4.02 $4.05 $3.99 $4.01 $4.01 35,740
2023-07-13 $4.10 $4.12 $4.01 $4.06 $4.06 103,601
2023-07-12 $4.00 $4.03 $3.98 $4.00 $4.00 93,264
2023-07-11 $4.08 $4.11 $4.06 $4.10 $4.10 30,200
2023-07-10 $4.02 $4.07 $4.01 $4.06 $4.06 58,466
2023-07-07 $3.98 $4.00 $3.95 $3.98 $3.98 48,681
2023-07-06 $3.94 $3.96 $3.88 $3.91 $3.91 55,351
2023-07-05 $4.11 $4.11 $4.06 $4.07 $4.07 30,056
2023-07-03 $4.08 $4.11 $4.08 $4.11 $4.11 22,691
2023-06-30 $4.06 $4.10 $4.06 $4.07 $4.07 48,831
2023-06-29 $4.07 $4.08 $4.04 $4.06 $4.06 28,782
2023-06-28 $4.06 $4.08 $4.06 $4.07 $4.07 17,284
2023-06-27 $3.98 $4.08 $3.97 $4.07 $4.07 39,924
2023-06-26 $3.94 $3.98 $3.93 $3.96 $3.96 19,550
2023-06-23 $3.97 $4.00 $3.96 $3.98 $3.98 54,939
2023-06-22 $4.14 $4.18 $4.12 $4.18 $4.18 16,190
2023-06-21 $4.16 $4.18 $4.15 $4.18 $4.18 20,667
2023-06-20 $4.15 $4.17 $4.13 $4.14 $4.14 58,809
2023-06-16 $4.21 $4.22 $4.18 $4.18 $4.18 186,799
2023-06-15 $4.14 $4.20 $4.14 $4.18 $4.18 70,985
2023-06-14 $4.15 $4.18 $4.10 $4.13 $4.13 84,011
2023-06-13 $4.12 $4.13 $4.08 $4.10 $4.10 157,540
2023-06-12 $3.99 $4.05 $3.98 $4.05 $4.05 89,311
2023-06-09 $3.96 $3.98 $3.95 $3.97 $3.97 30,635
2023-06-08 $3.92 $3.94 $3.90 $3.93 $3.93 35,827
2023-06-07 $3.91 $3.93 $3.89 $3.91 $3.91 86,734
2023-06-06 $3.83 $3.86 $3.81 $3.86 $3.86 47,963
2023-06-05 $3.86 $3.87 $3.82 $3.86 $3.86 30,408
2023-06-02 $3.87 $3.91 $3.86 $3.90 $3.90 37,171
2023-06-01 $3.83 $3.88 $3.81 $3.85 $3.85 89,109
2023-05-31 $3.80 $3.81 $3.76 $3.80 $3.80 32,801
2023-05-30 $3.88 $3.88 $3.82 $3.84 $3.84 61,606
2023-05-26 $3.80 $3.84 $3.80 $3.81 $3.81 27,371
2023-05-25 $3.85 $3.89 $3.83 $3.86 $3.86 56,369
2023-05-24 $3.81 $3.86 $3.81 $3.84 $3.84 16,062
2023-05-23 $3.85 $3.93 $3.85 $3.87 $3.87 85,339
2023-05-22 $3.92 $3.92 $3.87 $3.90 $3.90 70,268
2023-05-19 $3.96 $3.96 $3.85 $3.88 $3.88 73,078
2023-05-18 $3.95 $3.96 $3.88 $3.92 $3.92 69,597
2023-05-17 $3.91 $3.94 $3.89 $3.93 $3.93 205,355
2023-05-16 $3.79 $3.84 $3.78 $3.82 $3.82 19,298
2023-05-15 $3.79 $3.82 $3.79 $3.81 $3.81 49,239
2023-05-12 $3.84 $3.84 $3.78 $3.79 $3.79 10,889
2023-05-11 $3.84 $3.84 $3.79 $3.82 $3.82 14,520
2023-05-10 $3.88 $3.89 $3.81 $3.82 $3.82 34,482
2023-05-09 $3.81 $3.89 $3.79 $3.87 $3.87 113,362
2023-05-08 $3.76 $3.79 $3.65 $3.75 $3.75 75,201
2023-05-05 $3.64 $3.78 $3.64 $3.76 $3.76 57,967
2023-05-04 $3.66 $3.67 $3.63 $3.64 $3.64 109,044
2023-05-03 $3.62 $3.71 $3.61 $3.68 $3.68 16,416
2023-05-02 $3.81 $3.81 $3.69 $3.69 $3.69 46,485
2023-05-01 $3.72 $3.80 $3.65 $3.80 $3.80 30,702
2023-04-28 $3.68 $3.78 $3.68 $3.76 $3.76 163,372
2023-04-27 $3.68 $3.70 $3.66 $3.69 $3.69 58,448
2023-04-26 $3.57 $3.59 $3.55 $3.56 $3.56 49,337
2023-04-25 $3.62 $3.64 $3.56 $3.57 $3.57 21,463
2023-04-24 $3.66 $3.68 $3.64 $3.65 $3.65 46,588
2023-04-21 $3.65 $3.68 $3.62 $3.66 $3.66 13,572
2023-04-20 $3.68 $3.69 $3.65 $3.65 $3.65 56,912
2023-04-19 $3.67 $3.71 $3.67 $3.69 $3.69 43,524
2023-04-18 $3.69 $3.71 $3.68 $3.69 $3.69 38,418
2023-04-17 $3.64 $3.68 $3.63 $3.67 $3.67 10,245
2023-04-14 $3.60 $3.61 $3.56 $3.57 $3.57 45,411
2023-04-13 $3.64 $3.64 $3.57 $3.59 $3.59 19,880
2023-04-12 $3.61 $3.61 $3.55 $3.56 $3.56 76,405
2023-04-11 $3.67 $3.69 $3.64 $3.67 $3.67 249,648
2023-04-10 $3.60 $3.67 $3.58 $3.63 $3.63 13,457
2023-04-06 $3.61 $3.69 $3.61 $3.66 $3.66 22,179
2023-04-05 $3.63 $3.65 $3.58 $3.62 $3.62 76,351
2023-04-04 $3.68 $3.68 $3.64 $3.65 $3.65 77,921
2023-04-03 $3.61 $3.63 $3.58 $3.63 $3.63 16,116
2023-03-31 $3.70 $3.73 $3.67 $3.69 $3.69 26,757
2023-03-30 $3.65 $3.65 $3.61 $3.64 $3.64 50,184
2023-03-29 $3.45 $3.50 $3.44 $3.49 $3.49 25,186
2023-03-28 $3.38 $3.43 $3.38 $3.39 $3.39 33,531
2023-03-27 $3.35 $3.35 $3.31 $3.35 $3.35 40,071
2023-03-24 $3.24 $3.29 $3.23 $3.28 $3.28 66,985
2023-03-23 $3.38 $3.41 $3.32 $3.33 $3.33 41,420
2023-03-22 $3.41 $3.43 $3.38 $3.39 $3.39 16,888
2023-03-21 $3.44 $3.46 $3.41 $3.43 $3.43 60,608
2023-03-20 $3.30 $3.36 $3.29 $3.34 $3.34 34,869
2023-03-17 $3.19 $3.22 $3.17 $3.18 $3.18 59,556
2023-03-16 $3.21 $3.30 $3.20 $3.29 $3.29 59,670
2023-03-15 $3.18 $3.23 $3.15 $3.21 $3.21 214,459
2023-03-14 $3.50 $3.50 $3.44 $3.46 $3.46 119,457
2023-03-13 $3.39 $3.44 $3.37 $3.41 $3.41 56,738
2023-03-10 $3.53 $3.55 $3.46 $3.47 $3.47 72,459
2023-03-09 $3.58 $3.63 $3.56 $3.56 $3.56 62,057
2023-03-08 $3.57 $3.63 $3.56 $3.62 $3.62 29,420
2023-03-07 $3.66 $3.68 $3.61 $3.61 $3.61 39,276
2023-03-06 $3.68 $3.70 $3.66 $3.66 $3.66 99,500
2023-03-03 $3.68 $3.68 $3.64 $3.68 $3.68 61,742
2023-03-02 $3.59 $3.60 $3.54 $3.58 $3.58 18,670
2023-03-01 $3.69 $3.69 $3.64 $3.65 $3.65 51,604
2023-02-28 $3.70 $3.71 $3.68 $3.70 $3.70 20,255
2023-02-27 $3.71 $3.73 $3.70 $3.71 $3.71 65,664
2023-02-24 $3.62 $3.68 $3.58 $3.68 $3.68 239,618
2023-02-23 $3.87 $4.00 $3.87 $3.92 $3.92 33,838
2023-02-22 $3.77 $3.81 $3.75 $3.76 $3.76 26,772
2023-02-21 $3.87 $3.89 $3.82 $3.82 $3.82 56,580
2023-02-17 $3.95 $3.99 $3.95 $3.99 $3.99 62,635
2023-02-16 $3.94 $3.99 $3.93 $3.94 $3.94 23,182
2023-02-15 $3.95 $4.01 $3.95 $4.01 $4.01 22,242
2023-02-14 $3.95 $4.01 $3.94 $4.01 $4.01 92,606
2023-02-13 $3.87 $3.91 $3.86 $3.91 $3.91 83,386
2023-02-10 $3.85 $3.87 $3.81 $3.81 $3.81 39,475
2023-02-09 $4.08 $4.08 $4.00 $4.00 $4.00 36,524
2023-02-08 $4.02 $4.05 $4.01 $4.03 $4.03 30,489
2023-02-07 $4.00 $4.03 $3.96 $4.02 $4.02 121,006
2023-02-06 $4.02 $4.06 $4.01 $4.04 $4.04 43,464
2023-02-03 $4.12 $4.14 $4.07 $4.07 $4.07 211,424
2023-02-02 $4.15 $4.19 $4.13 $4.18 $4.18 116,022
2023-02-01 $4.10 $4.15 $4.06 $4.12 $4.12 110,310
2023-01-31 $4.07 $4.13 $4.07 $4.11 $4.11 59,502
2023-01-30 $4.14 $4.16 $4.11 $4.12 $4.12 88,242
2023-01-27 $4.18 $4.21 $4.16 $4.20 $4.20 30,828
2023-01-26 $4.18 $4.21 $4.15 $4.20 $4.20 184,509
2023-01-25 $4.09 $4.19 $4.08 $4.19 $4.19 209,649
2023-01-24 $4.00 $4.07 $4.00 $4.03 $4.03 174,561
2023-01-23 $3.97 $3.99 $3.95 $3.97 $3.97 39,528
2023-01-20 $3.96 $4.00 $3.94 $4.00 $4.00 107,238
2023-01-19 $3.87 $3.93 $3.86 $3.93 $3.93 154,713
2023-01-18 $3.96 $3.98 $3.88 $3.88 $3.88 158,057
2023-01-17 $3.82 $3.84 $3.78 $3.78 $3.78 143,400
2023-01-13 $3.70 $3.80 $3.69 $3.80 $3.80 124,892
2023-01-12 $3.70 $3.70 $3.65 $3.69 $3.69 95,530
2023-01-11 $3.46 $3.52 $3.45 $3.51 $3.51 36,406
2023-01-10 $3.46 $3.47 $3.44 $3.47 $3.47 54,643
2023-01-09 $3.49 $3.52 $3.47 $3.47 $3.47 95,763
2023-01-06 $3.30 $3.36 $3.28 $3.35 $3.35 53,640
2023-01-05 $3.23 $3.26 $3.23 $3.24 $3.24 120,471
2023-01-04 $3.11 $3.21 $3.11 $3.20 $3.20 63,034
2023-01-03 $3.05 $3.05 $3.00 $3.02 $3.02 128,645
2022-12-30 $2.91 $2.95 $2.91 $2.92 $2.92 108,142
2022-12-29 $2.96 $3.00 $2.94 $3.00 $3.00 84,386
2022-12-28 $3.03 $3.05 $2.97 $2.98 $2.98 122,316
2022-12-27 $3.00 $3.10 $3.00 $3.05 $3.05 31,485
2022-12-23 $3.02 $3.07 $3.01 $3.06 $3.06 37,469
2022-12-22 $3.06 $3.07 $3.01 $3.05 $3.05 80,822
2022-12-21 $3.09 $3.10 $3.08 $3.09 $3.09 68,902
2022-12-20 $3.05 $3.08 $3.04 $3.07 $3.07 71,118
2022-12-19 $3.15 $3.17 $3.10 $3.11 $3.11 71,589
2022-12-16 $3.17 $3.19 $3.12 $3.14 $3.14 131,873
2022-12-15 $3.27 $3.27 $3.21 $3.23 $3.23 54,243
2022-12-14 $3.22 $3.23 $3.15 $3.20 $3.20 250,836
2022-12-13 $3.35 $3.36 $3.26 $3.30 $3.30 224,036
2022-12-12 $3.24 $3.24 $3.18 $3.22 $3.22 43,285
2022-12-09 $3.18 $3.25 $3.18 $3.24 $3.24 59,323
2022-12-08 $3.25 $3.27 $3.23 $3.23 $3.23 60,735
2022-12-07 $3.24 $3.25 $3.18 $3.21 $3.21 55,608
2022-12-06 $3.26 $3.26 $3.19 $3.20 $3.20 75,432
2022-12-05 $3.26 $3.26 $3.20 $3.22 $3.22 27,537
2022-12-02 $3.25 $3.26 $3.20 $3.24 $3.24 22,620
2022-12-01 $3.23 $3.26 $3.18 $3.20 $3.20 87,003
2022-11-30 $3.21 $3.24 $3.14 $3.24 $3.24 34,371
2022-11-29 $3.14 $3.18 $3.14 $3.18 $3.18 16,251
2022-11-28 $3.17 $3.21 $3.14 $3.17 $3.17 30,741
2022-11-25 $3.23 $3.27 $3.18 $3.18 $3.18 35,347
2022-11-23 $3.16 $3.16 $3.12 $3.13 $3.13 60,192
2022-11-22 $3.07 $3.10 $3.06 $3.10 $3.10 10,210
2022-11-21 $3.04 $3.12 $3.04 $3.11 $3.11 59,685
2022-11-18 $3.09 $3.15 $3.06 $3.08 $3.08 42,555
2022-11-17 $3.03 $3.10 $3.02 $3.09 $3.09 50,876
2022-11-16 $3.12 $3.12 $3.08 $3.10 $3.10 194,843
2022-11-15 $3.29 $3.29 $3.19 $3.24 $3.24 112,277
2022-11-14 $3.22 $3.29 $3.21 $3.24 $3.24 93,281
2022-11-11 $3.22 $3.24 $3.17 $3.23 $3.23 103,306
2022-11-10 $3.06 $3.14 $3.02 $3.13 $3.13 209,626
2022-11-09 $2.92 $2.93 $2.87 $2.88 $2.88 101,350
2022-11-08 $2.89 $2.95 $2.89 $2.94 $2.94 121,496
2022-11-07 $2.89 $2.91 $2.85 $2.87 $2.87 506,543
2022-11-04 $2.76 $2.81 $2.75 $2.78 $2.78 81,641
2022-11-03 $2.65 $2.74 $2.64 $2.71 $2.71 109,292
2022-11-02 $2.77 $2.81 $2.71 $2.71 $2.71 137,351
2022-11-01 $2.85 $2.86 $2.76 $2.79 $2.79 81,020
2022-10-31 $2.73 $2.75 $2.72 $2.74 $2.74 111,583
2022-10-28 $2.62 $2.66 $2.59 $2.66 $2.66 160,051
2022-10-27 $2.73 $2.75 $2.69 $2.70 $2.70 196,464
2022-10-26 $2.64 $2.71 $2.63 $2.70 $2.70 245,566
2022-10-25 $2.55 $2.61 $2.54 $2.61 $2.61 90,086
2022-10-24 $2.53 $2.54 $2.49 $2.51 $2.51 96,423
2022-10-21 $2.45 $2.54 $2.45 $2.53 $2.53 39,165
2022-10-20 $2.54 $2.58 $2.52 $2.54 $2.54 94,594
2022-10-19 $2.61 $2.63 $2.58 $2.59 $2.59 37,201
2022-10-18 $2.65 $2.65 $2.55 $2.59 $2.59 77,391
2022-10-17 $2.55 $2.59 $2.52 $2.56 $2.56 144,912
2022-10-14 $2.45 $2.48 $2.39 $2.40 $2.40 36,741
2022-10-13 $2.36 $2.46 $2.33 $2.43 $2.43 218,609
2022-10-12 $2.17 $2.23 $2.15 $2.20 $2.20 37,547
2022-10-11 $2.28 $2.28 $2.19 $2.20 $2.20 112,352
2022-10-10 $2.21 $2.23 $2.18 $2.23 $2.23 40,739
2022-10-07 $2.24 $2.26 $2.18 $2.22 $2.22 454,093
2022-10-06 $2.26 $2.27 $2.19 $2.21 $2.21 598,581
2022-10-05 $2.28 $2.29 $2.20 $2.26 $2.26 70,970
2022-10-04 $2.24 $2.33 $2.23 $2.32 $2.32 112,654
2022-10-03 $2.11 $2.20 $2.06 $2.14 $2.14 77,034
2022-09-30 $2.14 $2.21 $2.09 $2.10 $2.10 66,072
2022-09-29 $2.14 $2.22 $2.06 $2.10 $2.10 86,252
2022-09-28 $2.14 $2.23 $2.08 $2.19 $2.19 80,896
2022-09-27 $2.29 $2.29 $2.14 $2.17 $2.17 264,231
2022-09-26 $2.24 $2.24 $2.16 $2.18 $2.18 233,966
2022-09-23 $2.27 $2.29 $2.16 $2.19 $2.19 404,963
2022-09-22 $2.32 $2.34 $2.29 $2.33 $2.33 541,587
2022-09-21 $2.48 $2.48 $2.31 $2.33 $2.33 606,408
2022-09-20 $2.46 $2.47 $2.44 $2.44 $2.44 133,683
2022-09-19 $2.46 $2.52 $2.39 $2.46 $2.46 71,101
2022-09-16 $2.48 $2.49 $2.42 $2.42 $2.42 93,699
2022-09-15 $2.51 $2.54 $2.44 $2.48 $2.48 148,845
2022-09-14 $2.53 $2.53 $2.43 $2.52 $2.52 121,648
2022-09-13 $2.59 $2.66 $2.47 $2.48 $2.48 91,985
2022-09-12 $2.66 $2.70 $2.64 $2.66 $2.66 59,238
2022-09-09 $2.58 $2.62 $2.53 $2.59 $2.59 95,330
2022-09-08 $2.50 $2.58 $2.48 $2.51 $2.51 69,183
2022-09-07 $2.49 $2.57 $2.45 $2.56 $2.56 278,868
2022-09-06 $2.54 $2.56 $2.47 $2.55 $2.55 695,126
2022-09-02 $2.47 $2.51 $2.43 $2.44 $2.44 165,318
2022-09-01 $2.43 $2.44 $2.39 $2.43 $2.43 110,689
2022-08-31 $2.52 $2.52 $2.47 $2.47 $2.47 96,939
2022-08-30 $2.50 $2.50 $2.43 $2.43 $2.43 106,323
2022-08-29 $2.35 $2.50 $2.35 $2.44 $2.44 146,409
2022-08-26 $2.55 $2.55 $2.43 $2.45 $2.45 130,191
2022-08-25 $2.53 $2.57 $2.53 $2.57 $2.57 136,140
2022-08-24 $2.48 $2.54 $2.47 $2.53 $2.53 264,277
2022-08-23 $2.49 $2.52 $2.48 $2.50 $2.50 134,821
2022-08-22 $2.52 $2.53 $2.49 $2.49 $2.49 123,743
2022-08-19 $2.70 $2.72 $2.62 $2.65 $2.65 154,203
2022-08-18 $2.82 $2.82 $2.78 $2.81 $2.81 36,356
2022-08-17 $2.84 $2.86 $2.78 $2.82 $2.82 150,847
2022-08-16 $2.91 $2.95 $2.89 $2.94 $2.94 88,726
2022-08-15 $2.83 $2.90 $2.83 $2.88 $2.88 68,490
2022-08-12 $2.82 $2.87 $2.81 $2.87 $2.87 63,272
2022-08-11 $2.91 $2.91 $2.84 $2.85 $2.85 55,139
2022-08-10 $2.89 $2.93 $2.88 $2.91 $2.91 39,022
2022-08-09 $2.87 $2.88 $2.81 $2.82 $2.82 50,254
2022-08-08 $2.88 $2.93 $2.87 $2.89 $2.89 62,358
2022-08-05 $2.85 $2.88 $2.84 $2.87 $2.87 17,981
2022-08-04 $2.87 $2.90 $2.85 $2.88 $2.88 32,772
2022-08-03 $2.85 $2.89 $2.83 $2.89 $2.89 78,280
2022-08-02 $2.78 $2.83 $2.78 $2.80 $2.80 34,924
2022-08-01 $2.83 $2.86 $2.80 $2.84 $2.84 39,055
2022-07-29 $2.83 $2.88 $2.78 $2.88 $2.88 135,841
2022-07-28 $2.85 $2.97 $2.83 $2.94 $2.94 74,366
2022-07-27 $2.84 $2.91 $2.82 $2.91 $2.91 94,338
2022-07-26 $2.67 $2.72 $2.65 $2.68 $2.68 34,586
2022-07-25 $2.78 $2.80 $2.72 $2.75 $2.75 22,585
2022-07-22 $2.76 $2.78 $2.70 $2.72 $2.72 46,964
2022-07-21 $2.69 $2.71 $2.67 $2.71 $2.71 74,258
2022-07-20 $2.71 $2.76 $2.69 $2.75 $2.75 63,404
2022-07-19 $2.73 $2.80 $2.70 $2.75 $2.75 62,336
2022-07-18 $2.66 $2.72 $2.65 $2.66 $2.66 94,238
2022-07-15 $2.64 $2.68 $2.60 $2.62 $2.62 111,268
2022-07-14 $2.52 $2.55 $2.48 $2.54 $2.54 60,762
2022-07-13 $2.47 $2.54 $2.47 $2.51 $2.51 76,346
2022-07-12 $2.42 $2.62 $2.42 $2.60 $2.60 100,887
2022-07-11 $2.49 $2.50 $2.44 $2.44 $2.44 131,321
2022-07-08 $2.63 $2.65 $2.59 $2.60 $2.60 98,679
2022-07-07 $2.62 $2.64 $2.59 $2.60 $2.60 30,744
2022-07-06 $2.48 $2.56 $2.47 $2.52 $2.52 121,163
2022-07-05 $2.45 $2.49 $2.42 $2.49 $2.49 701,224
2022-07-01 $2.58 $2.64 $2.55 $2.63 $2.63 111,069
2022-06-30 $2.50 $2.61 $2.50 $2.60 $2.60 222,499
2022-06-29 $2.67 $2.71 $2.65 $2.66 $2.66 60,352
2022-06-28 $2.79 $2.84 $2.75 $2.75 $2.75 158,897
2022-06-27 $2.83 $2.83 $2.78 $2.80 $2.80 133,695
2022-06-24 $2.76 $2.81 $2.75 $2.81 $2.81 149,462
2022-06-23 $2.78 $2.79 $2.72 $2.78 $2.78 61,117
2022-06-22 $2.83 $2.89 $2.82 $2.82 $2.82 121,813
2022-06-21 $2.87 $2.90 $2.86 $2.87 $2.87 144,610
2022-06-17 $2.69 $2.74 $2.66 $2.72 $2.72 225,631
2022-06-16 $2.73 $2.74 $2.62 $2.64 $2.64 232,446
2022-06-15 $2.79 $2.87 $2.78 $2.85 $2.85 279,678
2022-06-14 $2.76 $2.76 $2.67 $2.71 $2.71 352,689
2022-06-13 $2.83 $2.85 $2.75 $2.76 $2.76 603,047
2022-06-10 $2.98 $3.02 $2.95 $2.97 $2.97 147,022
2022-06-09 $3.10 $3.10 $3.02 $3.07 $3.07 81,545
2022-06-08 $3.08 $3.11 $3.08 $3.09 $3.09 112,432
2022-06-07 $3.10 $3.14 $3.09 $3.14 $3.14 135,429
2022-06-06 $3.17 $3.18 $3.11 $3.12 $3.12 270,267
2022-06-03 $3.33 $3.33 $3.04 $3.18 $3.18 89,101
2022-06-02 $3.10 $3.30 $3.10 $3.26 $3.26 314,670
2022-06-01 $3.23 $3.25 $3.12 $3.15 $3.15 285,396
2022-05-31 $3.24 $3.25 $3.20 $3.22 $3.22 163,399
2022-05-27 $3.29 $3.32 $3.27 $3.27 $3.27 102,042
2022-05-26 $3.22 $3.25 $3.19 $3.23 $3.23 155,697
2022-05-25 $3.06 $3.18 $3.06 $3.16 $3.16 193,892
2022-05-24 $3.16 $3.16 $3.05 $3.07 $3.07 45,305
2022-05-23 $3.18 $3.20 $3.15 $3.16 $3.16 84,935
2022-05-20 $3.17 $3.17 $3.07 $3.11 $3.11 141,463
2022-05-19 $3.01 $3.10 $3.01 $3.06 $3.06 172,534
2022-05-18 $3.15 $3.15 $3.02 $3.02 $3.02 139,024
2022-05-17 $3.13 $3.17 $3.11 $3.12 $3.12 122,499
2022-05-16 $2.99 $3.04 $2.96 $3.00 $3.00 123,685
2022-05-13 $3.00 $3.04 $2.98 $3.02 $3.02 163,917
2022-05-12 $2.94 $3.00 $2.90 $2.97 $2.97 649,779
2022-05-11 $3.09 $3.11 $2.99 $3.02 $3.02 554,677
2022-05-10 $3.09 $3.10 $3.00 $3.03 $3.03 519,681
2022-05-09 $3.18 $3.18 $3.07 $3.09 $3.09 170,462
2022-05-06 $3.20 $3.27 $3.13 $3.23 $3.23 355,921
2022-05-05 $3.61 $3.62 $3.41 $3.45 $3.45 157,692
2022-05-04 $3.59 $3.70 $3.56 $3.70 $3.70 204,675
2022-05-03 $3.70 $3.70 $3.65 $3.68 $3.68 110,583
2022-05-02 $3.51 $3.64 $3.47 $3.49 $3.49 61,606
2022-04-29 $3.53 $3.57 $3.47 $3.47 $3.47 176,731
2022-04-28 $3.56 $3.61 $3.50 $3.61 $3.61 112,650
2022-04-27 $3.47 $3.51 $3.43 $3.47 $3.47 66,252
2022-04-26 $3.70 $3.70 $3.47 $3.49 $3.49 235,624
2022-04-25 $3.77 $3.78 $3.70 $3.75 $3.75 90,767
2022-04-22 $3.82 $3.90 $3.75 $3.77 $3.77 194,268
2022-04-21 $3.99 $4.02 $3.83 $3.84 $3.84 263,675
2022-04-20 $3.73 $3.75 $3.68 $3.70 $3.70 150,987
2022-04-19 $3.70 $3.74 $3.68 $3.74 $3.74 128,956
2022-04-18 $3.60 $3.90 $3.59 $3.72 $3.72 119,147
2022-04-14 $3.72 $3.77 $3.71 $3.76 $3.76 238,617
2022-04-13 $3.52 $3.63 $3.52 $3.62 $3.62 218,370
2022-04-12 $3.47 $3.48 $3.41 $3.42 $3.42 108,592
2022-04-11 $3.45 $3.57 $3.44 $3.47 $3.47 174,853
2022-04-08 $3.43 $3.45 $3.40 $3.41 $3.41 91,381
2022-04-07 $3.51 $3.53 $3.41 $3.48 $3.48 163,273
2022-04-06 $3.49 $3.51 $3.41 $3.47 $3.47 73,365
2022-04-05 $3.66 $3.69 $3.57 $3.61 $3.61 71,636
2022-04-04 $3.62 $3.69 $3.62 $3.67 $3.67 114,331
2022-04-01 $3.70 $3.72 $3.65 $3.69 $3.69 64,920
2022-03-31 $3.71 $3.73 $3.66 $3.66 $3.66 77,145
2022-03-30 $3.79 $3.81 $3.74 $3.75 $3.75 106,426
2022-03-29 $3.88 $3.92 $3.84 $3.89 $3.89 174,705
2022-03-28 $3.65 $3.67 $3.60 $3.66 $3.66 42,862
2022-03-25 $3.55 $3.61 $3.54 $3.60 $3.60 43,933
2022-03-24 $3.52 $3.55 $3.50 $3.55 $3.55 172,168
2022-03-23 $3.60 $3.63 $3.58 $3.61 $3.61 130,309
2022-03-22 $3.72 $3.75 $3.71 $3.74 $3.74 104,955
2022-03-21 $3.63 $3.67 $3.61 $3.66 $3.66 111,009
2022-03-18 $3.64 $3.73 $3.62 $3.70 $3.70 175,490
2022-03-17 $3.67 $3.73 $3.64 $3.72 $3.72 118,488
2022-03-16 $3.65 $3.83 $3.65 $3.83 $3.83 260,106
2022-03-15 $3.62 $3.66 $3.53 $3.60 $3.60 265,398
2022-03-14 $3.55 $3.57 $3.47 $3.50 $3.50 265,867
2022-03-11 $3.58 $3.58 $3.39 $3.39 $3.39 203,590
2022-03-10 $3.39 $3.48 $3.37 $3.41 $3.41 325,844
2022-03-09 $3.53 $3.68 $3.45 $3.56 $3.56 594,290
2022-03-08 $3.18 $3.42 $3.10 $3.23 $3.23 683,088
2022-03-07 $3.21 $3.23 $2.89 $2.93 $2.93 928,327
2022-03-04 $3.38 $3.45 $3.18 $3.24 $3.24 836,410
2022-03-03 $3.64 $3.64 $3.45 $3.48 $3.48 502,742
2022-03-02 $3.76 $3.78 $3.67 $3.74 $3.74 157,524
2022-03-01 $3.76 $3.77 $3.52 $3.59 $3.59 589,086
2022-02-28 $3.91 $3.99 $3.82 $3.85 $3.85 452,649
2022-02-25 $4.05 $4.15 $3.95 $4.15 $4.15 211,268
2022-02-24 $3.80 $4.10 $3.79 $4.07 $4.07 348,774
2022-02-23 $4.35 $4.35 $4.17 $4.17 $4.17 181,175
2022-02-22 $4.27 $4.36 $4.25 $4.32 $4.32 173,871
2022-02-18 $4.43 $4.46 $4.33 $4.35 $4.35 134,571
2022-02-17 $4.58 $4.58 $4.43 $4.46 $4.46 158,470
2022-02-16 $4.62 $4.71 $4.58 $4.68 $4.68 185,415
2022-02-15 $4.57 $4.63 $4.54 $4.62 $4.62 225,155
2022-02-14 $4.45 $4.51 $4.35 $4.38 $4.38 236,690
2022-02-11 $4.75 $4.75 $4.54 $4.56 $4.56 476,796
2022-02-10 $4.75 $4.83 $4.66 $4.74 $4.74 369,777
2022-02-09 $4.65 $4.71 $4.63 $4.69 $4.69 349,273
2022-02-08 $4.40 $4.51 $4.39 $4.51 $4.51 467,429
2022-02-07 $4.23 $4.34 $4.23 $4.30 $4.30 299,278
2022-02-04 $4.11 $4.21 $4.09 $4.19 $4.19 133,047
2022-02-03 $4.19 $4.26 $4.18 $4.22 $4.22 219,296
2022-02-02 $4.29 $4.29 $4.19 $4.24 $4.24 213,670
2022-02-01 $4.21 $4.30 $4.20 $4.30 $4.30 90,878
2022-01-31 $4.08 $4.21 $4.06 $4.21 $4.21 192,797
2022-01-28 $4.11 $4.13 $4.03 $4.12 $4.12 218,451
2022-01-27 $4.22 $4.24 $4.13 $4.16 $4.16 129,943
2022-01-26 $4.26 $4.26 $4.10 $4.12 $4.12 335,190
2022-01-25 $3.93 $4.04 $3.87 $3.98 $3.98 315,210
2022-01-24 $3.96 $4.01 $3.82 $4.01 $4.01 497,062
2022-01-21 $4.25 $4.26 $4.15 $4.16 $4.16 556,916
2022-01-20 $4.32 $4.41 $4.27 $4.27 $4.27 273,003
2022-01-19 $4.37 $4.37 $4.26 $4.31 $4.31 166,287
2022-01-18 $4.39 $4.46 $4.36 $4.43 $4.43 178,545
2022-01-14 $4.44 $4.50 $4.41 $4.49 $4.49 263,068
2022-01-13 $4.41 $4.49 $4.39 $4.43 $4.43 337,786
2022-01-12 $4.41 $4.41 $4.36 $4.37 $4.37 257,538
2022-01-11 $4.39 $4.43 $4.38 $4.42 $4.42 143,058
2022-01-10 $4.40 $4.40 $4.33 $4.38 $4.38 315,276
2022-01-07 $4.26 $4.35 $4.25 $4.33 $4.33 290,590
2022-01-06 $4.36 $4.38 $4.27 $4.29 $4.29 255,080
2022-01-05 $4.29 $4.34 $4.21 $4.21 $4.21 400,755
2022-01-04 $4.29 $4.30 $4.22 $4.25 $4.25 453,410
2022-01-03 $3.90 $3.98 $3.85 $3.97 $3.97 265,680
2021-12-31 $3.72 $3.91 $3.72 $3.81 $3.81 147,470
2021-12-30 $3.81 $3.88 $3.77 $3.80 $3.80 190,970
2021-12-29 $3.86 $3.87 $3.82 $3.83 $3.83 353,129
2021-12-28 $4.00 $4.01 $3.91 $3.92 $3.92 263,220
2021-12-27 $3.89 $3.97 $3.86 $3.97 $3.97 156,383
2021-12-23 $3.88 $3.90 $3.79 $3.83 $3.83 245,110
2021-12-22 $3.80 $3.84 $3.68 $3.74 $3.74 457,196
2021-12-21 $3.56 $3.68 $3.55 $3.67 $3.67 1,239,793
2021-12-20 $3.45 $3.54 $3.40 $3.49 $3.49 969,899
2021-12-17 $3.50 $3.56 $3.46 $3.51 $3.51 252,824
2021-12-16 $3.47 $3.50 $3.39 $3.40 $3.40 423,448
2021-12-15 $3.47 $3.48 $3.38 $3.47 $3.47 375,197
2021-12-14 $3.47 $3.62 $3.47 $3.56 $3.56 302,267
2021-12-13 $3.52 $3.53 $3.47 $3.50 $3.50 610,581
2021-12-10 $3.68 $3.70 $3.63 $3.70 $3.70 151,298
2021-12-09 $3.67 $3.70 $3.65 $3.68 $3.68 356,914
2021-12-08 $3.66 $3.82 $3.66 $3.80 $3.80 303,814
2021-12-07 $3.81 $3.84 $3.79 $3.81 $3.81 292,052
2021-12-06 $3.62 $3.82 $3.59 $3.80 $3.80 471,097
2021-12-03 $3.62 $3.64 $3.47 $3.52 $3.52 271,279
2021-12-02 $3.60 $3.62 $3.55 $3.57 $3.57 610,949
2021-12-01 $3.62 $3.63 $3.45 $3.45 $3.45 700,390
2021-11-30 $3.50 $3.53 $3.40 $3.45 $3.45 741,304
2021-11-29 $3.66 $3.69 $3.54 $3.57 $3.57 1,130,502
2021-11-26 $3.55 $3.61 $3.51 $3.57 $3.57 956,060
2021-11-24 $3.98 $4.11 $3.98 $4.08 $4.08 165,640
2021-11-23 $4.16 $4.16 $4.04 $4.07 $4.07 188,123
2021-11-22 $4.07 $4.07 $3.96 $3.97 $3.97 426,492
2021-11-19 $3.96 $4.01 $3.90 $3.97 $3.97 646,779
2021-11-18 $4.20 $4.26 $4.08 $4.12 $4.12 276,188
2021-11-17 $4.20 $4.21 $4.11 $4.15 $4.15 894,626
2021-11-16 $4.35 $4.36 $4.24 $4.26 $4.26 355,798
2021-11-15 $4.39 $4.46 $4.32 $4.33 $4.33 272,910
2021-11-12 $4.46 $4.49 $4.37 $4.38 $4.38 271,398
2021-11-11 $4.55 $4.61 $4.41 $4.46 $4.46 401,896
2021-11-10 $4.60 $4.67 $4.58 $4.58 $4.58 168,416
2021-11-09 $4.79 $4.82 $4.65 $4.69 $4.69 390,760
2021-11-08 $4.83 $4.83 $4.72 $4.73 $4.73 409,249
2021-11-05 $4.71 $4.83 $4.66 $4.83 $4.83 528,450
2021-11-04 $4.56 $4.60 $4.50 $4.50 $4.50 174,588
2021-11-03 $4.54 $4.56 $4.51 $4.56 $4.56 198,141
2021-11-02 $4.50 $4.54 $4.41 $4.51 $4.51 217,552
2021-11-01 $4.50 $4.55 $4.48 $4.51 $4.51 217,552
2021-10-29 $4.47 $4.50 $4.43 $4.47 $4.47 128,493
2021-10-28 $4.44 $4.50 $4.39 $4.46 $4.46 146,032
2021-10-27 $4.40 $4.43 $4.37 $4.37 $4.37 156,882
2021-10-26 $4.47 $4.50 $4.38 $4.40 $4.40 182,162
2021-10-25 $4.32 $4.36 $4.30 $4.32 $4.32 151,850
2021-10-22 $4.31 $4.33 $4.27 $4.30 $4.30 238,835
2021-10-21 $4.39 $4.47 $4.38 $4.42 $4.42 295,474
2021-10-20 $4.30 $4.40 $4.29 $4.36 $4.36 906,542
2021-10-19 $4.71 $4.72 $4.53 $4.56 $4.56 545,636
2021-10-18 $4.76 $4.89 $4.71 $4.79 $4.79 583,317
2021-10-15 $5.00 $5.03 $4.97 $4.97 $4.97 353,110
2021-10-14 $4.83 $4.86 $4.81 $4.82 $4.82 149,286
2021-10-13 $4.68 $4.70 $4.63 $4.69 $4.69 215,688
2021-10-12 $4.77 $4.81 $4.74 $4.75 $4.75 220,389
2021-10-11 $4.95 $4.99 $4.87 $4.89 $4.89 127,369
2021-10-08 $4.99 $4.99 $4.83 $4.85 $4.85 344,818
2021-10-07 $5.00 $5.00 $4.77 $4.82 $4.82 435,453
2021-10-06 $4.88 $5.01 $4.80 $4.92 $4.92 251,417
2021-10-05 $4.99 $5.07 $4.97 $5.03 $5.03 130,711
2021-10-04 $5.27 $5.29 $5.06 $5.09 $5.09 214,781
2021-10-01 $4.96 $5.11 $4.95 $5.08 $5.08 368,949
2021-09-30 $4.80 $4.84 $4.75 $4.76 $4.76 196,423
2021-09-29 $4.91 $4.98 $4.89 $4.93 $4.93 182,627
2021-09-28 $5.05 $5.05 $4.86 $4.88 $4.88 242,183
2021-09-27 $4.97 $5.07 $4.93 $5.04 $5.04 372,196
2021-09-24 $4.69 $4.79 $4.69 $4.78 $4.78 209,730
2021-09-23 $4.69 $4.72 $4.66 $4.69 $4.69 421,482
2021-09-22 $4.66 $4.75 $4.66 $4.73 $4.73 247,368
2021-09-21 $4.66 $4.74 $4.63 $4.66 $4.66 841,807
2021-09-20 $4.45 $4.53 $4.40 $4.50 $4.50 1,065,640
2021-09-17 $4.15 $4.19 $4.06 $4.10 $4.10 375,903
2021-09-16 $3.91 $3.94 $3.88 $3.93 $3.93 175,388
2021-09-15 $3.80 $3.83 $3.77 $3.83 $3.83 428,430
2021-09-14 $3.99 $3.99 $3.89 $3.90 $3.90 267,169
2021-09-13 $4.00 $4.13 $3.96 $4.04 $4.04 287,539
2021-09-10 $4.01 $4.03 $3.98 $4.01 $4.01 695,960
2021-09-09 $4.04 $4.16 $4.02 $4.12 $4.12 316,355
2021-09-08 $4.29 $4.36 $4.13 $4.18 $4.18 536,554
2021-09-07 $4.23 $4.29 $4.21 $4.22 $4.22 220,790
2021-09-03 $4.30 $4.32 $4.26 $4.29 $4.29 182,410
2021-09-02 $4.36 $4.39 $4.31 $4.37 $4.37 126,258
2021-09-01 $4.35 $4.45 $4.35 $4.35 $4.35 189,672
2021-08-31 $4.29 $4.42 $4.28 $4.34 $4.34 307,528
2021-08-30 $4.42 $4.60 $4.41 $4.45 $4.45 179,588
2021-08-27 $4.40 $4.47 $4.38 $4.44 $4.44 184,116
2021-08-26 $4.43 $4.47 $4.36 $4.38 $4.38 265,467
2021-08-25 $4.57 $4.57 $4.43 $4.46 $4.46 248,947
2021-08-24 $4.50 $4.50 $4.45 $4.50 $4.50 119,094
2021-08-23 $4.35 $4.50 $4.34 $4.39 $4.39 306,935
2021-08-20 $4.25 $4.32 $4.23 $4.30 $4.30 177,572
2021-08-19 $4.40 $4.40 $4.32 $4.34 $4.34 122,019
2021-08-18 $4.33 $4.48 $4.32 $4.40 $4.40 211,912
2021-08-17 $4.50 $4.55 $4.30 $4.34 $4.34 375,505
2021-08-16 $4.55 $4.55 $4.50 $4.52 $4.52 807,499
2021-08-13 $4.72 $4.72 $4.60 $4.62 $4.62 116,281
2021-08-12 $4.61 $4.72 $4.61 $4.65 $4.65 131,932
2021-08-11 $4.68 $4.76 $4.66 $4.73 $4.73 148,777
2021-08-10 $4.67 $4.71 $4.61 $4.67 $4.67 235,409
2021-08-09 $4.75 $4.81 $4.67 $4.70 $4.70 259,509
2021-08-06 $4.83 $4.98 $4.83 $4.85 $4.85 179,155
2021-08-05 $4.76 $5.00 $4.76 $4.98 $4.98 254,168
2021-08-04 $4.77 $4.81 $4.75 $4.76 $4.76 113,226
2021-08-03 $4.90 $4.92 $4.76 $4.84 $4.84 96,996
2021-08-02 $4.91 $4.94 $4.77 $4.84 $4.84 230,802
2021-07-30 $4.84 $4.87 $4.69 $4.71 $4.71 269,315
2021-07-29 $5.05 $5.12 $5.05 $5.06 $5.06 398,427
2021-07-28 $5.07 $5.11 $5.02 $5.07 $5.07 160,340
2021-07-27 $4.91 $4.96 $4.85 $4.95 $4.95 313,485
2021-07-26 $4.82 $4.92 $4.77 $4.92 $4.92 219,679
2021-07-23 $4.79 $4.79 $4.64 $4.68 $4.68 234,141
2021-07-22 $4.76 $4.81 $4.69 $4.70 $4.70 343,516
2021-07-21 $4.64 $4.71 $4.62 $4.70 $4.70 312,343
2021-07-20 $4.34 $4.46 $4.29 $4.44 $4.44 628,900
2021-07-19 $4.40 $4.42 $4.32 $4.34 $4.34 657,744
2021-07-16 $4.73 $4.75 $4.60 $4.62 $4.62 355,613
2021-07-15 $4.66 $4.66 $4.58 $4.63 $4.63 577,934
2021-07-14 $4.77 $4.86 $4.77 $4.77 $4.77 393,908
2021-07-13 $4.87 $4.90 $4.80 $4.80 $4.80 468,140
2021-07-12 $5.02 $5.04 $4.96 $4.98 $4.98 303,184
2021-07-09 $5.16 $5.19 $5.11 $5.19 $5.19 166,538
2021-07-08 $5.01 $5.08 $4.96 $5.05 $5.05 279,374
2021-07-07 $5.09 $5.12 $4.99 $5.03 $5.03 437,928
2021-07-06 $5.32 $5.36 $5.16 $5.21 $5.21 600,154
2021-07-02 $5.05 $5.05 $4.99 $5.03 $5.03 189,918
2021-07-01 $5.05 $5.08 $4.95 $5.02 $5.02 184,065
2021-06-30 $4.83 $4.89 $4.81 $4.88 $4.88 395,485
2021-06-29 $4.79 $4.89 $4.76 $4.88 $4.88 861,604
2021-06-28 $5.00 $5.02 $4.93 $4.98 $4.98 1,092,119
2021-06-25 $5.29 $5.29 $5.23 $5.28 $5.28 661,447
2021-06-24 $5.38 $5.44 $5.34 $5.41 $5.41 421,861
2021-06-23 $5.40 $5.44 $5.38 $5.40 $5.40 544,221
2021-06-22 $5.51 $5.53 $5.37 $5.40 $5.40 1,036,708
2021-06-21 $5.51 $5.54 $5.45 $5.53 $5.53 216,093
2021-06-18 $5.41 $5.52 $5.40 $5.46 $5.46 414,379
2021-06-17 $5.70 $5.70 $5.53 $5.57 $5.57 305,016
2021-06-16 $5.54 $5.60 $5.47 $5.52 $5.52 507,946
2021-06-15 $5.49 $5.53 $5.48 $5.52 $5.52 468,019
2021-06-14 $5.51 $5.56 $5.49 $5.53 $5.53 553,355
2021-06-11 $5.68 $5.71 $5.65 $5.71 $5.71 181,213
2021-06-10 $5.75 $5.75 $5.63 $5.66 $5.66 205,176
2021-06-09 $5.81 $5.84 $5.71 $5.74 $5.74 394,941
2021-06-08 $5.62 $5.66 $5.58 $5.66 $5.66 458,751
2021-06-07 $5.83 $5.83 $5.52 $5.67 $5.67 426,294
2021-06-04 $5.53 $5.67 $5.51 $5.55 $5.55 288,634
2021-06-03 $5.61 $5.61 $5.51 $5.56 $5.56 1,424,919
2021-06-02 $5.99 $5.99 $5.85 $5.88 $5.88 244,668
2021-06-01 $5.80 $5.87 $5.79 $5.81 $5.81 288,791
2021-05-28 $5.65 $5.77 $5.64 $5.69 $5.69 148,304
2021-05-27 $5.86 $5.86 $5.65 $5.70 $5.70 221,397
2021-05-26 $5.65 $5.79 $5.65 $5.70 $5.70 248,636
2021-05-25 $5.68 $5.73 $5.61 $5.62 $5.62 206,071
2021-05-24 $5.66 $5.66 $5.47 $5.53 $5.53 139,080
2021-05-21 $5.55 $5.55 $5.44 $5.48 $5.48 209,869
2021-05-20 $5.53 $5.54 $5.33 $5.43 $5.43 934,381
2021-05-19 $5.37 $5.50 $5.34 $5.47 $5.47 1,364,467
2021-05-18 $5.41 $5.58 $5.40 $5.51 $5.51 360,044
2021-05-17 $5.44 $5.48 $5.31 $5.39 $5.39 455,548
2021-05-14 $5.42 $5.52 $5.40 $5.52 $5.52 994,001
2021-05-13 $5.38 $5.45 $5.28 $5.34 $5.34 565,082
2021-05-12 $5.46 $5.49 $5.32 $5.38 $5.38 322,629
2021-05-11 $5.54 $5.57 $5.42 $5.50 $5.50 484,875
2021-05-10 $5.92 $5.93 $5.81 $5.82 $5.82 373,255
2021-05-07 $5.65 $5.92 $5.65 $5.91 $5.91 547,086
2021-05-06 $5.67 $5.70 $5.61 $5.67 $5.67 323,590
2021-05-05 $5.62 $5.65 $5.51 $5.54 $5.54 1,103,100
2021-05-04 $5.67 $5.74 $5.53 $5.61 $5.61 513,861
2021-05-03 $5.70 $5.73 $5.55 $5.66 $5.66 326,961
2021-04-30 $5.60 $5.65 $5.54 $5.55 $5.55 198,473
2021-04-29 $5.57 $5.74 $5.50 $5.58 $5.58 211,395
2021-04-28 $5.64 $5.75 $5.59 $5.62 $5.62 438,994
2021-04-27 $5.68 $5.79 $5.62 $5.64 $5.64 238,421
2021-04-26 $5.70 $5.75 $5.61 $5.68 $5.68 430,487
2021-04-23 $5.40 $5.48 $5.29 $5.47 $5.47 453,356
2021-04-22 $5.46 $5.57 $5.44 $5.47 $5.47 409,437
2021-04-21 $5.27 $5.49 $5.25 $5.49 $5.49 1,365,609
2021-04-20 $5.68 $5.68 $5.32 $5.37 $5.37 2,089,304
2021-04-19 $5.94 $6.04 $5.88 $5.90 $5.90 340,793
2021-04-16 $5.76 $5.84 $5.76 $5.80 $5.80 265,347
2021-04-15 $5.69 $5.84 $5.68 $5.76 $5.76 217,353
2021-04-14 $5.75 $5.86 $5.74 $5.80 $5.80 245,569
2021-04-13 $5.65 $5.69 $5.58 $5.69 $5.69 404,048
2021-04-12 $5.78 $5.80 $5.70 $5.75 $5.75 215,553
2021-04-09 $5.86 $5.88 $5.83 $5.88 $5.88 281,960
2021-04-08 $6.11 $6.11 $5.87 $5.99 $5.99 493,638
2021-04-07 $6.00 $6.19 $5.96 $6.08 $6.08 313,166
2021-04-06 $5.95 $6.04 $5.94 $5.99 $5.99 448,264
2021-04-05 $6.01 $6.15 $5.96 $6.10 $6.10 437,430
2021-04-01 $5.79 $5.89 $5.69 $5.88 $5.88 425,886
2021-03-31 $5.74 $5.74 $5.51 $5.55 $5.55 322,906
2021-03-30 $5.54 $5.60 $5.41 $5.57 $5.57 226,114
2021-03-29 $5.38 $5.51 $5.33 $5.39 $5.39 556,405
2021-03-26 $5.47 $5.50 $5.39 $5.47 $5.47 289,565
2021-03-25 $5.21 $5.40 $5.17 $5.40 $5.40 458,463
2021-03-24 $5.30 $5.41 $5.26 $5.28 $5.28 567,837
2021-03-23 $5.28 $5.30 $5.11 $5.15 $5.15 926,775
2021-03-22 $5.65 $5.66 $5.46 $5.50 $5.50 857,055
2021-03-19 $5.82 $5.91 $5.75 $5.86 $5.86 653,057
2021-03-18 $5.99 $6.09 $5.93 $5.97 $5.97 619,439
2021-03-17 $5.99 $6.18 $5.98 $6.13 $6.13 456,709
2021-03-16 $6.16 $6.16 $5.98 $6.04 $6.04 585,580
2021-03-15 $6.24 $6.24 $6.04 $6.16 $6.16 790,671
2021-03-12 $6.03 $6.05 $5.83 $6.05 $6.05 441,447
2021-03-11 $5.90 $6.00 $5.80 $6.00 $6.00 504,528
2021-03-10 $5.98 $5.98 $5.64 $5.84 $5.84 815,553
2021-03-09 $5.81 $5.98 $5.79 $5.91 $5.91 387,257
2021-03-08 $6.05 $6.06 $5.80 $5.81 $5.81 588,021
2021-03-05 $6.02 $6.04 $5.60 $5.80 $5.80 976,668
2021-03-04 $6.21 $6.25 $5.90 $5.92 $5.92 891,325
2021-03-03 $5.87 $6.11 $5.87 $6.04 $6.04 744,703
2021-03-02 $5.90 $5.91 $5.69 $5.75 $5.75 472,403
2021-03-01 $5.72 $5.87 $5.69 $5.82 $5.82 794,792
2021-02-26 $5.40 $5.55 $5.25 $5.29 $5.29 1,516,280
2021-02-25 $5.54 $5.54 $5.21 $5.29 $5.29 1,516,280
2021-02-24 $5.40 $5.55 $5.30 $5.55 $5.55 1,139,186
2021-02-23 $5.28 $5.29 $5.06 $5.25 $5.25 1,178,435
2021-02-22 $4.80 $5.10 $4.75 $5.01 $5.01 1,136,306
2021-02-19 $4.56 $4.73 $4.30 $4.65 $4.65 579,766
2021-02-18 $4.47 $4.51 $4.37 $4.47 $4.47 748,102
2021-02-17 $4.44 $4.49 $4.33 $4.47 $4.47 748,102
2021-02-16 $4.44 $4.58 $4.28 $4.53 $4.53 915,491
2021-02-12 $4.10 $4.22 $4.07 $4.21 $4.21 576,921
2021-02-11 $4.18 $4.21 $4.10 $4.19 $4.19 508,848
2021-02-10 $4.31 $4.31 $4.10 $4.21 $4.21 744,176
2021-02-09 $4.41 $4.49 $4.28 $4.35 $4.35 727,569
2021-02-08 $4.41 $4.44 $4.33 $4.41 $4.41 701,156
2021-02-05 $4.30 $4.44 $4.29 $4.38 $4.38 557,943
2021-02-04 $4.20 $4.26 $4.20 $4.23 $4.23 595,600
2021-02-03 $4.07 $4.17 $4.04 $4.16 $4.16 567,486
2021-02-02 $4.10 $4.17 $4.05 $4.17 $4.17 794,021
2021-02-01 $4.01 $4.01 $3.93 $3.98 $3.98 417,784
2021-01-29 $4.01 $4.01 $3.92 $3.96 $3.96 768,858
2021-01-28 $3.97 $4.10 $3.94 $4.05 $4.05 861,222
2021-01-27 $3.89 $3.90 $3.78 $3.84 $3.84 897,442
2021-01-26 $3.96 $3.96 $3.88 $3.91 $3.91 889,829
2021-01-25 $3.99 $4.00 $3.87 $3.97 $3.97 2,139,985
2021-01-22 $4.23 $4.26 $4.14 $4.25 $4.25 890,875
2021-01-21 $4.48 $4.48 $4.31 $4.43 $4.43 697,832
2021-01-20 $4.52 $4.52 $4.41 $4.49 $4.49 345,503
2021-01-19 $4.49 $4.50 $4.36 $4.41 $4.41 507,956
2021-01-15 $4.49 $4.50 $4.39 $4.45 $4.45 362,884
2021-01-14 $4.45 $4.50 $4.29 $4.44 $4.44 650,965
2021-01-13 $4.30 $4.30 $4.20 $4.25 $4.25 514,623
2021-01-12 $4.24 $4.39 $4.24 $4.39 $4.39 468,017
2021-01-11 $4.16 $4.23 $4.15 $4.20 $4.20 483,092
2021-01-08 $4.32 $4.33 $4.26 $4.30 $4.30 317,949
2021-01-07 $4.27 $4.34 $4.23 $4.31 $4.31 512,069
2021-01-06 $4.30 $4.36 $4.24 $4.34 $4.34 1,368,808
2021-01-05 $4.08 $4.16 $4.05 $4.11 $4.11 519,099
2021-01-04 $4.29 $4.29 $4.03 $4.13 $4.13 1,033,923
2020-12-31 $4.60 $4.60 $4.34 $4.36 $4.36 303,499
2020-12-30 $4.52 $4.55 $4.48 $4.48 $4.48 252,995
2020-12-29 $4.58 $4.58 $4.40 $4.42 $4.42 386,858
2020-12-28 $4.46 $4.51 $4.44 $4.46 $4.46 437,421
2020-12-24 $4.48 $4.48 $4.43 $4.45 $4.45 239,217
2020-12-23 $4.28 $4.41 $4.28 $4.40 $4.40 713,871
2020-12-22 $4.09 $4.13 $4.03 $4.11 $4.11 474,065
2020-12-21 $3.89 $4.04 $3.82 $3.98 $3.98 1,821,351
2020-12-18 $4.32 $4.32 $4.25 $4.32 $4.32 484,905
2020-12-17 $4.44 $4.45 $4.36 $4.40 $4.40 231,528
2020-12-16 $4.46 $4.46 $4.34 $4.39 $4.39 256,246
2020-12-15 $4.26 $4.31 $4.15 $4.30 $4.30 322,800
2020-12-14 $4.35 $4.35 $4.20 $4.21 $4.21 373,379
2020-12-11 $4.20 $4.22 $4.13 $4.22 $4.22 563,236
2020-12-10 $4.25 $4.37 $4.21 $4.34 $4.34 361,977
2020-12-09 $4.53 $4.60 $4.34 $4.42 $4.42 868,609
2020-12-08 $4.41 $4.45 $4.34 $4.38 $4.38 859,444
2020-12-07 $4.56 $4.56 $4.47 $4.53 $4.53 1,386,465
2020-12-04 $4.81 $4.81 $4.58 $4.65 $4.65 1,106,515
2020-12-03 $4.53 $4.67 $4.50 $4.58 $4.58 1,846,152
2020-12-02 $4.33 $4.47 $4.26 $4.46 $4.46 730,747
2020-12-01 $4.37 $4.42 $4.32 $4.40 $4.40 867,342
2020-11-30 $4.31 $4.31 $4.12 $4.14 $4.14 1,567,966
2020-11-27 $4.36 $4.40 $4.32 $4.40 $4.40 1,103,510
2020-11-25 $4.65 $4.70 $4.54 $4.69 $4.69 602,572
2020-11-24 $4.54 $4.65 $4.42 $4.65 $4.65 1,201,088
2020-11-23 $4.38 $4.43 $4.34 $4.42 $4.42 630,223
2020-11-20 $4.14 $4.16 $4.12 $4.16 $4.16 719,213
2020-11-19 $4.14 $4.21 $4.04 $4.10 $4.10 2,920,471
2020-11-18 $4.13 $4.30 $4.07 $4.18 $4.18 1,054,189
2020-11-17 $4.02 $4.13 $3.97 $4.12 $4.12 999,723
2020-11-16 $4.19 $4.22 $3.98 $4.18 $4.18 1,227,853
2020-11-13 $3.72 $3.85 $3.72 $3.83 $3.83 742,929
2020-11-12 $3.72 $3.77 $3.63 $3.70 $3.70 832,211
2020-11-11 $3.86 $3.90 $3.81 $3.88 $3.88 753,518
2020-11-10 $3.58 $3.69 $3.52 $3.68 $3.68 1,175,111
2020-11-09 $3.75 $3.77 $3.31 $3.45 $3.45 3,583,572
2020-11-06 $2.78 $2.78 $2.73 $2.76 $2.76 435,652
2020-11-05 $2.77 $2.79 $2.71 $2.75 $2.75 850,163
2020-11-04 $2.66 $2.71 $2.64 $2.70 $2.70 743,562
2020-11-03 $2.58 $2.67 $2.55 $2.63 $2.63 615,012
2020-11-02 $2.53 $2.55 $2.46 $2.54 $2.54 522,062
2020-10-30 $2.50 $2.53 $2.46 $2.53 $2.53 855,372
2020-10-29 $2.44 $2.53 $2.39 $2.47 $2.47 823,057
2020-10-28 $2.43 $2.48 $2.40 $2.45 $2.45 822,471
2020-10-27 $2.61 $2.62 $2.52 $2.54 $2.54 1,088,211
2020-10-26 $2.77 $2.77 $2.60 $2.63 $2.63 795,061
2020-10-23 $2.80 $2.84 $2.78 $2.82 $2.82 1,075,723
2020-10-22 $2.74 $2.80 $2.70 $2.78 $2.78 767,124
2020-10-21 $2.75 $2.75 $2.68 $2.69 $2.69 664,449
2020-10-20 $2.75 $2.84 $2.74 $2.80 $2.80 1,271,758
2020-10-19 $2.55 $2.65 $2.53 $2.60 $2.60 1,068,775
2020-10-16 $2.50 $2.60 $2.48 $2.60 $2.60 3,204,510
2020-10-15 $2.54 $2.59 $2.50 $2.55 $2.55 702,227
2020-10-14 $2.62 $2.64 $2.58 $2.59 $2.59 889,956
2020-10-13 $2.62 $2.62 $2.57 $2.61 $2.61 2,747,965
2020-10-12 $2.80 $2.80 $2.70 $2.74 $2.74 1,279,710
2020-10-09 $2.85 $2.86 $2.70 $2.77 $2.77 4,672,767
2020-10-08 $3.69 $3.75 $2.86 $2.92 $2.92 6,242,547
2020-10-07 $4.25 $4.44 $4.05 $4.13 $3.37 476,800
2020-10-06 $4.25 $4.32 $3.89 $4.00 $3.27 329,296
2020-10-05 $4.14 $4.56 $4.08 $4.25 $3.47 301,261
2020-10-02 $4.09 $4.35 $3.80 $4.15 $3.39 268,432
2020-10-01 $4.20 $4.24 $3.90 $3.96 $3.23 281,862
2020-09-30 $3.99 $4.29 $3.20 $4.00 $3.27 427,161
2020-09-29 $4.45 $4.54 $4.12 $4.18 $3.41 203,417
2020-09-28 $4.30 $4.40 $4.23 $4.27 $3.49 282,803
2020-09-25 $4.68 $4.68 $4.25 $4.27 $3.49 299,432
2020-09-24 $4.67 $4.80 $4.00 $4.62 $3.77 350,753
2020-09-23 $5.06 $5.11 $4.80 $4.85 $3.96 347,730
2020-09-22 $5.60 $5.60 $5.00 $5.19 $4.24 330,202
2020-09-21 $4.50 $14.23 $4.50 $5.45 $4.45 1,842,237
2020-09-18 $4.92 $5.80 $4.50 $5.35 $4.37 211,740
2020-09-17 $5.37 $5.46 $5.30 $5.36 $4.38 143,985
2020-09-16 $5.35 $5.55 $5.34 $5.37 $4.38 140,523
2020-09-15 $5.28 $5.38 $5.20 $5.35 $4.37 85,928
2020-09-14 $5.33 $5.75 $5.18 $5.31 $4.33 187,000
2020-09-11 $4.98 $4.99 $4.88 $4.94 $4.03 257,069
2020-09-10 $5.20 $5.34 $5.02 $5.02 $4.10 91,132
2020-09-09 $5.28 $5.28 $5.16 $5.22 $4.26 69,173
2020-09-08 $5.24 $5.43 $5.21 $5.30 $4.33 197,702
2020-09-04 $5.79 $5.89 $5.68 $5.82 $4.75 157,150
2020-09-03 $5.81 $5.86 $5.56 $5.60 $4.57 272,473
2020-09-02 $5.33 $5.41 $5.30 $5.39 $4.40 205,839
2020-09-01 $5.28 $5.40 $5.20 $5.40 $4.41 186,132
2020-08-31 $5.62 $5.72 $5.44 $5.48 $4.47 163,755
2020-08-28 $5.70 $5.80 $5.65 $5.72 $4.67 142,510
2020-08-27 $5.50 $5.69 $5.45 $5.68 $4.64 202,103
2020-08-26 $5.24 $5.46 $5.24 $5.44 $4.44 100,322
2020-08-25 $5.36 $5.48 $5.27 $5.33 $4.35 114,786
2020-08-24 $5.06 $5.24 $5.00 $5.16 $4.21 118,468
2020-08-21 $5.11 $5.11 $5.02 $5.08 $4.15 77,714
2020-08-20 $5.02 $5.10 $4.98 $5.09 $4.16 213,838
2020-08-19 $5.13 $5.32 $5.09 $5.24 $4.27 237,119
2020-08-18 $5.13 $5.13 $4.94 $4.99 $4.07 129,662
2020-08-17 $5.00 $5.00 $4.86 $4.89 $3.99 163,016
2020-08-14 $5.17 $5.17 $5.06 $5.11 $4.17 127,612
2020-08-13 $5.52 $5.54 $5.31 $5.37 $4.38 105,015
2020-08-12 $5.75 $5.75 $5.53 $5.53 $4.51 136,928
2020-08-11 $5.57 $5.81 $5.56 $5.72 $4.67 341,217
2020-08-10 $5.13 $5.35 $5.04 $5.33 $4.35 172,383
2020-08-07 $4.85 $4.94 $4.79 $4.93 $4.02 94,671
2020-08-06 $4.93 $4.99 $4.84 $4.98 $4.07 141,037
2020-08-05 $5.06 $5.12 $4.97 $5.12 $4.18 225,599
2020-08-04 $4.50 $4.66 $4.46 $4.66 $3.80 125,173
2020-08-03 $4.20 $4.40 $4.14 $4.35 $3.55 190,717
2020-07-31 $4.52 $4.52 $4.33 $4.44 $3.62 381,174
2020-07-30 $4.73 $4.89 $4.70 $4.82 $3.93 88,786
2020-07-29 $4.93 $4.93 $4.80 $4.86 $3.97 66,578
2020-07-28 $4.79 $5.00 $4.77 $4.97 $4.06 63,677
2020-07-27 $4.82 $4.95 $4.72 $4.86 $3.97 237,028
2020-07-24 $5.09 $5.19 $5.05 $5.13 $4.19 152,437
2020-07-23 $5.41 $5.41 $5.28 $5.32 $4.34 147,202
2020-07-22 $5.47 $5.57 $5.41 $5.55 $4.53 25,754
2020-07-21 $5.46 $5.64 $5.46 $5.56 $4.54 71,162
2020-07-20 $5.48 $5.49 $5.37 $5.40 $4.41 70,393
2020-07-17 $5.50 $5.57 $5.45 $5.57 $4.55 122,525
2020-07-16 $5.76 $5.76 $5.65 $5.68 $4.64 64,323
2020-07-15 $5.68 $5.88 $5.68 $5.82 $4.75 355,107
2020-07-14 $5.09 $5.31 $5.06 $5.31 $4.33 118,164
2020-07-13 $5.43 $5.54 $5.30 $5.35 $4.37 76,897
2020-07-10 $5.26 $5.47 $5.22 $5.47 $4.47 78,645
2020-07-09 $5.40 $5.43 $5.26 $5.30 $4.33 694,538
2020-07-08 $5.48 $5.48 $5.34 $5.40 $4.41 78,300
2020-07-07 $5.69 $5.69 $5.52 $5.53 $4.51 76,462
2020-07-06 $5.82 $5.82 $5.69 $5.75 $4.69 93,780
2020-07-02 $5.76 $5.92 $5.71 $5.80 $4.73 88,057
2020-07-01 $5.50 $5.63 $5.40 $5.58 $4.56 136,473
2020-06-30 $5.62 $5.62 $5.45 $5.60 $4.57 135,012
2020-06-29 $5.57 $5.79 $5.50 $5.65 $4.61 85,679
2020-06-26 $5.70 $5.74 $5.42 $5.51 $4.50 140,438
2020-06-25 $5.73 $5.82 $5.65 $5.80 $4.73 111,685
2020-06-24 $6.01 $6.01 $5.70 $5.75 $4.69 201,128
2020-06-23 $6.52 $6.64 $6.26 $6.28 $5.13 165,928
2020-06-22 $6.47 $6.54 $6.34 $6.46 $5.27 160,429
2020-06-19 $6.85 $6.89 $6.58 $6.60 $5.39 122,515
2020-06-18 $6.63 $6.83 $6.59 $6.69 $5.46 554,432
2020-06-17 $6.90 $6.90 $6.69 $6.80 $5.55 70,773
2020-06-16 $7.39 $7.39 $6.95 $7.02 $5.73 162,013
2020-06-15 $6.58 $6.89 $6.52 $6.89 $5.62 149,125
2020-06-12 $7.04 $7.18 $6.80 $7.02 $5.73 203,335
2020-06-11 $6.64 $6.90 $6.41 $6.43 $5.25 303,179
2020-06-10 $7.49 $7.56 $7.25 $7.32 $5.98 329,061
2020-06-09 $8.01 $8.09 $7.81 $8.01 $6.54 270,591
2020-06-08 $8.80 $8.83 $8.04 $8.62 $7.04 428,212
2020-06-05 $8.21 $8.43 $8.15 $8.20 $6.69 339,873
2020-06-04 $7.16 $7.43 $7.05 $7.33 $5.98 331,801
2020-06-03 $6.87 $7.25 $6.81 $7.16 $5.84 391,471
2020-06-02 $6.33 $6.39 $6.28 $6.39 $5.22 1,133,539
2020-06-01 $5.89 $6.10 $5.89 $6.06 $4.95 208,306
2020-05-29 $5.80 $5.80 $5.62 $5.67 $4.63 283,952
2020-05-28 $6.15 $6.20 $6.00 $6.02 $4.91 297,772
2020-05-27 $6.40 $6.45 $6.00 $6.13 $5.00 1,072,798
2020-05-26 $5.60 $6.55 $5.60 $6.15 $5.02 1,471,762
2020-05-22 $4.85 $4.98 $4.65 $4.72 $3.85 152,416
2020-05-21 $5.04 $5.21 $4.98 $5.07 $4.14 135,365
2020-05-20 $4.92 $4.98 $4.84 $4.95 $4.04 110,198
2020-05-19 $4.92 $5.05 $4.75 $4.98 $4.07 121,924
2020-05-18 $4.53 $4.70 $4.35 $4.69 $3.83 155,963
2020-05-15 $4.11 $4.20 $4.10 $4.15 $3.39 55,355
2020-05-14 $4.04 $4.25 $3.90 $4.21 $3.44 89,285
2020-05-13 $4.29 $4.34 $4.19 $4.23 $3.45 110,226
2020-05-12 $4.58 $4.60 $4.46 $4.50 $3.67 136,892
2020-05-11 $4.66 $4.74 $4.53 $4.66 $3.80 162,802
2020-05-08 $4.88 $4.96 $4.74 $4.96 $4.05 96,053
2020-05-07 $4.72 $4.80 $4.67 $4.74 $3.87 119,176
2020-05-06 $4.99 $4.99 $4.90 $4.90 $4.00 107,206
2020-05-05 $4.98 $5.08 $4.89 $4.91 $4.01 178,306
2020-05-04 $5.08 $5.18 $5.07 $5.18 $4.23 210,516
2020-05-01 $5.57 $5.57 $5.40 $5.41 $4.42 141,020
2020-04-30 $5.51 $5.74 $5.50 $5.69 $4.64 244,478
2020-04-29 $5.50 $5.86 $5.48 $5.84 $4.77 151,121
2020-04-28 $5.53 $5.69 $5.40 $5.64 $4.60 235,977
2020-04-27 $5.50 $5.60 $5.45 $5.59 $4.56 621,475
2020-04-24 $5.41 $5.55 $5.37 $5.55 $4.53 657,629
2020-04-23 $5.65 $5.68 $5.52 $5.59 $4.56 48,288
2020-04-22 $5.67 $5.70 $5.54 $5.61 $4.58 33,422
2020-04-21 $5.43 $5.72 $5.35 $5.66 $4.62 137,053
2020-04-20 $5.62 $5.77 $5.51 $5.57 $4.55 74,048
2020-04-17 $5.92 $5.94 $5.74 $5.88 $4.80 214,645
2020-04-16 $5.61 $5.61 $5.43 $5.55 $4.53 121,977
2020-04-15 $5.67 $5.67 $5.43 $5.56 $4.54 194,350
2020-04-14 $6.32 $6.40 $6.02 $6.05 $4.94 106,382
2020-04-13 $6.44 $6.44 $6.05 $6.13 $5.00 201,779
2020-04-09 $6.30 $6.35 $6.14 $6.28 $5.13 75,694
2020-04-08 $6.22 $6.36 $6.17 $6.34 $5.18 90,563
2020-04-07 $6.28 $6.40 $5.88 $5.88 $4.80 92,839
2020-04-06 $5.16 $5.68 $5.16 $5.65 $4.61 136,661
2020-04-03 $5.03 $5.03 $4.82 $4.94 $4.03 65,672
2020-04-02 $5.04 $5.15 $4.98 $5.10 $4.16 195,228
2020-04-01 $5.12 $5.18 $4.98 $4.98 $4.07 111,508
2020-03-31 $5.20 $5.44 $5.19 $5.22 $4.26 76,887
2020-03-30 $5.13 $5.18 $5.02 $5.13 $4.19 65,352
2020-03-27 $5.26 $5.50 $5.17 $5.41 $4.42 147,104
2020-03-26 $5.36 $5.80 $5.36 $5.66 $4.62 159,737
2020-03-25 $5.53 $5.65 $5.35 $5.48 $4.47 107,086
2020-03-24 $4.95 $5.25 $4.86 $5.22 $4.26 68,356
2020-03-23 $4.78 $4.88 $4.64 $4.71 $3.84 93,368
2020-03-20 $5.15 $5.31 $4.91 $4.91 $4.01 69,218
2020-03-19 $4.59 $4.83 $4.51 $4.68 $3.82 53,055
2020-03-18 $5.24 $5.25 $4.76 $5.07 $4.14 96,399
2020-03-17 $5.78 $5.94 $5.63 $5.75 $4.69 77,050
2020-03-16 $6.38 $6.67 $6.00 $6.16 $5.03 81,455
2020-03-13 $9.21 $9.28 $8.59 $9.20 $7.51 142,211
2020-03-12 $9.03 $9.06 $8.11 $8.95 $7.31 56,045
2020-03-11 $10.50 $10.50 $10.00 $10.05 $8.20 34,204
2020-03-10 $11.54 $11.56 $10.83 $11.46 $9.36 101,633
2020-03-09 $10.61 $11.18 $10.46 $10.50 $8.57 56,156
2020-03-06 $10.39 $11.37 $10.37 $11.22 $9.16 67,245
2020-03-05 $11.04 $11.05 $10.57 $10.57 $8.63 62,125
2020-03-04 $11.53 $11.66 $11.38 $11.65 $9.51 41,409
2020-03-03 $11.79 $12.31 $11.42 $11.65 $9.51 82,599
2020-03-02 $11.04 $11.27 $10.61 $11.27 $9.20 167,638
2020-02-28 $12.43 $12.53 $11.85 $12.20 $9.96 42,811
2020-02-27 $12.79 $13.57 $12.72 $12.75 $10.41 30,564
2020-02-26 $14.37 $14.48 $14.01 $14.13 $11.53 26,325
2020-02-25 $14.60 $14.60 $13.76 $13.91 $11.36 28,686
2020-02-24 $14.52 $14.81 $14.44 $14.49 $11.83 32,620
2020-02-21 $16.10 $16.11 $16.04 $16.06 $13.11 15,533
2020-02-20 $16.33 $16.35 $16.24 $16.33 $13.33 16,129
2020-02-19 $16.54 $16.65 $16.52 $16.53 $13.49 4,806
2020-02-18 $16.52 $16.52 $16.42 $16.48 $13.45 6,492
2020-02-14 $16.70 $16.70 $16.55 $16.57 $13.53 6,844
2020-02-13 $16.38 $16.54 $16.34 $16.39 $13.38 4,660
2020-02-12 $16.44 $16.58 $16.44 $16.57 $13.53 45,150
2020-02-11 $16.09 $16.30 $16.09 $16.24 $13.26 7,826
2020-02-10 $15.59 $15.66 $15.58 $15.63 $12.76 6,415
2020-02-07 $15.64 $15.70 $15.53 $15.56 $12.70 22,742
2020-02-06 $16.08 $16.10 $16.05 $16.08 $13.13 4,194
2020-02-05 $16.17 $16.17 $15.98 $16.08 $13.13 10,705
2020-02-04 $15.26 $15.52 $15.26 $15.48 $12.64 37,722
2020-02-03 $14.79 $15.00 $14.79 $14.92 $12.18 24,018
2020-01-31 $15.11 $15.12 $14.83 $14.87 $12.14 41,952
2020-01-30 $14.89 $15.09 $14.89 $15.09 $12.31 12,932
2020-01-29 $15.36 $15.42 $15.30 $15.36 $12.54 8,643
2020-01-28 $15.31 $15.39 $15.28 $15.36 $12.54 18,554
2020-01-27 $15.14 $15.34 $15.14 $15.21 $12.42 35,662
2020-01-24 $16.32 $16.32 $16.02 $16.04 $13.09 12,641
2020-01-23 $16.03 $16.17 $15.89 $16.17 $13.20 36,834
2020-01-22 $16.69 $16.69 $16.53 $16.60 $13.55 16,627
2020-01-21 $16.55 $16.61 $16.47 $16.52 $13.49 46,378
2020-01-17 $17.48 $17.51 $17.40 $17.48 $14.27 38,816
2020-01-16 $16.60 $16.71 $16.58 $16.71 $13.64 6,539
2020-01-15 $16.49 $16.69 $16.49 $16.66 $13.60 10,224
2020-01-14 $16.79 $16.87 $16.72 $16.74 $13.67 5,387
2020-01-13 $17.00 $17.09 $16.97 $17.05 $13.92 15,823
2020-01-10 $17.32 $17.43 $17.20 $17.24 $14.07 35,477
2020-01-09 $16.41 $16.52 $16.40 $16.52 $13.49 5,146
2020-01-08 $16.05 $16.25 $16.05 $16.13 $13.17 2,484
2020-01-07 $16.17 $16.18 $16.09 $16.09 $13.13 37,182
2020-01-06 $15.83 $16.11 $15.80 $16.04 $13.09 23,760
2020-01-03 $16.35 $16.37 $16.26 $16.31 $13.31 35,952
2020-01-02 $16.67 $16.74 $16.61 $16.66 $13.60 8,433
2019-12-31 $16.62 $16.62 $16.55 $16.55 $13.51 5,170
2019-12-30 $16.33 $16.39 $16.33 $16.38 $13.37 1,114
2019-12-27 $16.44 $16.50 $16.33 $16.33 $13.33 11,060
2019-12-26 $16.28 $16.32 $16.10 $16.10 $13.14 3,637
2019-12-24 $16.23 $16.28 $16.08 $16.27 $13.28 7,020
2019-12-23 $16.16 $16.18 $16.12 $16.13 $13.17 13,053
2019-12-20 $16.27 $16.37 $16.24 $16.37 $13.36 11,959
2019-12-19 $16.24 $16.27 $16.17 $16.22 $13.24 50,171
2019-12-18 $16.41 $16.41 $16.32 $16.38 $13.37 7,185
2019-12-17 $16.43 $16.48 $16.37 $16.37 $13.36 35,515
2019-12-16 $17.03 $17.08 $16.96 $16.99 $13.87 12,302
2019-12-13 $16.48 $16.82 $16.48 $16.82 $13.73 123,181
2019-12-12 $14.61 $14.63 $14.41 $14.54 $11.87 123,501
2019-12-11 $14.35 $14.40 $14.29 $14.34 $11.71 19,435
2019-12-10 $14.28 $14.35 $14.23 $14.33 $11.70 7,458
2019-12-09 $14.56 $14.57 $14.43 $14.48 $11.82 11,845
2019-12-06 $14.69 $14.71 $14.60 $14.61 $11.93 25,835
2019-12-05 $14.31 $14.46 $14.30 $14.40 $11.76 23,529
2019-12-04 $14.23 $14.50 $14.23 $14.50 $11.84 13,826
2019-12-03 $13.84 $14.06 $13.79 $14.05 $11.47 12,497
2019-12-02 $14.09 $14.10 $14.00 $14.00 $11.43 31,363
2019-11-29 $14.19 $14.35 $14.19 $14.32 $11.69 12,890
2019-11-27 $14.43 $14.46 $14.30 $14.30 $11.67 6,949
2019-11-26 $14.62 $14.66 $14.55 $14.66 $11.71 10,744
2019-11-25 $14.36 $14.59 $14.36 $14.44 $11.53 11,310
2019-11-22 $14.21 $14.23 $14.13 $14.17 $11.31 9,705
2019-11-21 $14.04 $14.17 $14.04 $14.17 $11.31 6,068
2019-11-20 $14.24 $14.26 $14.10 $14.12 $11.27 3,231
2019-11-19 $14.26 $14.33 $14.21 $14.22 $11.35 12,210
2019-11-18 $14.21 $14.22 $14.13 $14.14 $11.29 3,127
2019-11-15 $14.24 $14.40 $14.04 $14.36 $11.47 4,897
2019-11-14 $13.86 $13.95 $13.86 $13.95 $11.14 3,678
2019-11-13 $13.77 $13.81 $13.76 $13.80 $11.02 13,444
2019-11-12 $13.92 $13.96 $13.92 $13.92 $11.11 2,829
2019-11-11 $13.80 $13.89 $13.80 $13.86 $11.07 7,180
2019-11-08 $13.87 $13.87 $13.74 $13.79 $11.01 4,923
2019-11-07 $13.90 $13.93 $13.86 $13.86 $11.07 4,690
2019-11-06 $13.95 $14.01 $13.94 $13.98 $11.16 5,136
2019-11-05 $14.04 $14.04 $13.88 $13.90 $11.10 17,778
2019-11-04 $14.04 $14.19 $14.04 $14.12 $11.27 15,126
2019-11-01 $13.88 $14.00 $13.88 $13.97 $11.15 28,292
2019-10-31 $13.64 $13.72 $13.57 $13.72 $10.95 6,211
2019-10-30 $13.32 $13.43 $13.32 $13.43 $10.72 6,395
2019-10-29 $13.46 $13.50 $13.40 $13.45 $10.74 11,655
2019-10-28 $13.39 $13.45 $13.30 $13.30 $10.62 7,368
2019-10-25 $13.16 $13.38 $13.13 $13.37 $10.68 5,276
2019-10-24 $13.25 $13.27 $13.18 $13.21 $10.55 13,622
2019-10-23 $13.29 $13.29 $13.11 $13.13 $10.48 21,221
2019-10-22 $13.31 $13.34 $13.25 $13.34 $10.65 4,383
2019-10-21 $13.59 $13.70 $13.53 $13.53 $10.80 13,262
2019-10-18 $13.05 $13.15 $13.05 $13.11 $10.47 7,630
2019-10-17 $13.26 $13.31 $13.13 $13.16 $10.51 14,012
2019-10-16 $13.08 $13.15 $13.02 $13.15 $10.50 19,134
2019-10-15 $12.62 $13.23 $12.62 $13.23 $10.56 100,975
2019-10-14 $12.27 $12.48 $12.27 $12.35 $9.86 17,844
2019-10-11 $12.63 $12.68 $12.55 $12.55 $10.02 43,231
2019-10-10 $11.27 $11.51 $11.27 $11.51 $9.19 12,125
2019-10-09 $11.23 $11.31 $11.19 $11.19 $8.93 7,674
2019-10-08 $11.14 $11.36 $11.12 $11.25 $8.98 26,664
2019-10-07 $11.49 $11.59 $11.49 $11.57 $9.24 29,028
2019-10-04 $11.15 $11.32 $11.05 $11.29 $9.01 116,150
2019-10-03 $11.22 $11.33 $11.13 $11.13 $8.89 34,529
2019-10-02 $11.39 $11.43 $11.35 $11.35 $9.06 18,105
2019-10-01 $11.80 $11.81 $11.60 $11.63 $9.29 61,418
2019-09-30 $11.74 $11.77 $11.60 $11.75 $9.38 51,928
2019-09-27 $11.64 $11.75 $11.58 $11.63 $9.29 41,695
2019-09-26 $11.48 $11.53 $11.33 $11.38 $9.09 146,430
2019-09-25 $11.75 $11.92 $11.75 $11.88 $9.49 84,923
2019-09-24 $11.87 $11.92 $11.79 $11.81 $9.43 52,570
2019-09-23 $11.67 $11.72 $11.58 $11.63 $9.29 32,089
2019-09-20 $11.83 $11.89 $11.76 $11.81 $9.43 62,780
2019-09-19 $11.45 $11.66 $11.45 $11.58 $9.25 15,876
2019-09-18 $10.91 $11.27 $10.88 $11.20 $8.94 54,728
2019-09-17 $10.75 $10.97 $10.73 $10.93 $8.73 20,763
2019-09-16 $11.12 $11.15 $10.99 $11.00 $8.78 29,539
2019-09-13 $11.37 $11.40 $11.30 $11.35 $9.06 4,824
2019-09-12 $11.17 $11.35 $11.12 $11.20 $8.94 41,907
2019-09-11 $11.05 $11.19 $11.04 $11.15 $8.90 36,626
2019-09-10 $11.00 $11.00 $10.74 $10.80 $8.62 62,611
2019-09-09 $10.48 $10.48 $10.37 $10.37 $8.28 32,974
2019-09-06 $10.52 $10.56 $10.45 $10.49 $8.38 14,318
2019-09-05 $10.57 $10.60 $10.50 $10.54 $8.42 11,628
2019-09-04 $10.34 $10.34 $10.21 $10.23 $8.17 27,850
2019-09-03 $10.05 $10.09 $9.98 $9.98 $7.97 52,906
2019-08-30 $10.30 $10.30 $10.14 $10.15 $8.10 33,750
2019-08-29 $10.34 $10.34 $10.27 $10.28 $8.21 16,355
2019-08-28 $10.07 $10.13 $10.04 $10.05 $8.02 24,015
2019-08-27 $10.48 $10.48 $10.27 $10.30 $8.22 54,111
2019-08-26 $10.30 $10.30 $10.13 $10.18 $8.13 12,946
2019-08-23 $10.33 $10.40 $10.14 $10.14 $8.10 15,528
2019-08-22 $10.31 $10.36 $10.19 $10.25 $8.18 17,600
2019-08-21 $10.16 $10.16 $10.05 $10.06 $8.03 11,747
2019-08-20 $10.09 $10.14 $10.00 $10.05 $8.02 18,788
2019-08-19 $10.26 $10.31 $10.17 $10.17 $8.12 22,133
2019-08-16 $10.08 $10.17 $10.03 $10.15 $8.10 72,515
2019-08-15 $10.08 $10.13 $9.93 $9.97 $7.96 116,033
2019-08-14 $10.25 $10.25 $10.05 $10.05 $8.02 47,598
2019-08-13 $10.62 $10.66 $10.54 $10.62 $8.48 20,745
2019-08-12 $10.78 $10.81 $10.71 $10.72 $8.56 30,824
2019-08-09 $10.85 $10.94 $10.81 $10.85 $8.66 26,414
2019-08-08 $11.26 $11.26 $11.13 $11.13 $8.89 31,413
2019-08-07 $10.85 $11.04 $10.84 $10.95 $8.74 68,848
2019-08-06 $10.97 $10.97 $10.62 $10.70 $8.54 62,133
2019-08-05 $10.90 $10.94 $10.61 $10.70 $8.54 20,549
2019-08-02 $10.70 $10.79 $10.45 $10.54 $8.42 56,457
2019-08-01 $10.05 $10.11 $9.85 $9.87 $7.88 48,436
2019-07-31 $10.40 $10.41 $10.21 $10.23 $8.17 39,301
2019-07-30 $10.26 $10.26 $9.95 $9.97 $7.96 332,663
2019-07-29 $10.84 $10.84 $10.62 $10.65 $8.50 70,587
2019-07-26 $10.81 $10.88 $10.76 $10.83 $8.65 33,877
2019-07-25 $11.03 $11.11 $10.95 $10.95 $8.74 36,029
2019-07-24 $11.28 $11.32 $11.24 $11.24 $8.97 48,203
2019-07-23 $11.14 $11.30 $11.13 $11.24 $8.97 40,339
2019-07-22 $11.31 $11.34 $11.14 $11.18 $8.93 54,705
2019-07-19 $11.27 $11.27 $11.19 $11.23 $8.97 8,220
2019-07-18 $11.27 $11.43 $11.27 $11.36 $9.07 7,979
2019-07-17 $11.51 $11.51 $11.37 $11.37 $9.08 43,017
2019-07-16 $11.44 $11.61 $11.42 $11.42 $9.12 105,626
2019-07-15 $11.38 $11.42 $11.27 $11.33 $9.05 83,419
2019-07-12 $11.25 $11.43 $11.25 $11.40 $9.10 97,842
2019-07-11 $11.22 $11.24 $11.12 $11.14 $8.89 65,750
2019-07-10 $11.23 $11.26 $11.07 $11.08 $8.85 105,583
2019-07-09 $11.01 $11.01 $10.93 $10.96 $8.75 83,975
2019-07-08 $11.21 $11.24 $11.15 $11.23 $8.97 24,484
2019-07-05 $11.41 $11.49 $11.31 $11.36 $9.07 194,004
2019-07-03 $11.63 $11.64 $10.81 $10.83 $8.65 220,823
2019-07-02 $11.91 $11.91 $11.53 $11.53 $8.48 134,622
2019-07-01 $11.85 $11.89 $11.54 $11.81 $8.68 109,740
2019-06-28 $11.69 $12.14 $11.69 $11.80 $8.68 319,876
2019-06-27 $11.58 $11.62 $11.36 $11.38 $8.37 206,805
2019-06-26 $11.25 $11.32 $11.23 $11.26 $8.28 196,828
2019-06-25 $11.19 $11.19 $11.06 $11.06 $8.13 15,947
2019-06-24 $11.54 $11.55 $11.39 $11.39 $8.37 33,442
2019-06-21 $11.65 $11.67 $11.57 $11.63 $8.55 46,133
2019-06-20 $11.39 $11.62 $11.37 $11.62 $8.54 72,398
2019-06-19 $11.14 $11.22 $11.03 $11.04 $8.12 47,326
2019-06-18 $11.24 $11.48 $11.24 $11.38 $8.37 91,009
2019-06-17 $11.27 $11.28 $11.17 $11.19 $8.23 27,781
2019-06-14 $11.59 $11.69 $11.50 $11.50 $8.45 51,682
2019-06-13 $11.78 $11.81 $11.77 $11.79 $8.67 29,434
2019-06-12 $11.73 $11.73 $11.51 $11.51 $8.46 30,754
2019-06-11 $11.84 $11.87 $11.74 $11.76 $8.65 26,783
2019-06-10 $11.85 $11.89 $11.73 $11.79 $8.66 14,463
2019-06-07 $11.86 $11.93 $11.82 $11.88 $8.73 12,530
2019-06-06 $11.88 $11.94 $11.80 $11.81 $8.68 18,936
2019-06-05 $11.96 $11.96 $11.82 $11.82 $8.69 56,065
2019-06-04 $11.71 $11.77 $11.64 $11.72 $8.62 36,505
2019-06-03 $11.14 $11.37 $11.14 $11.27 $8.29 19,362
2019-05-31 $11.45 $11.45 $11.24 $11.25 $8.27 23,400
2019-05-30 $11.62 $11.65 $11.55 $11.55 $8.49 25,360
2019-05-29 $11.61 $11.63 $11.55 $11.59 $8.52 20,770
2019-05-28 $11.87 $11.87 $11.51 $11.51 $8.46 31,648
2019-05-24 $11.86 $11.92 $11.82 $11.83 $8.70 6,072
2019-05-23 $11.74 $12.06 $11.70 $11.99 $8.82 37,565
2019-05-22 $11.99 $11.99 $11.89 $11.89 $8.74 53,230
2019-05-21 $12.59 $12.59 $12.42 $12.44 $9.15 70,557
2019-05-20 $12.83 $12.83 $12.66 $12.66 $9.31 12,514
2019-05-17 $12.72 $12.93 $12.69 $12.82 $9.43 8,116
2019-05-16 $12.73 $12.82 $12.71 $12.79 $9.40 10,015
2019-05-15 $12.92 $13.06 $12.87 $12.99 $9.55 24,927
2019-05-14 $13.06 $13.15 $13.02 $13.13 $9.65 29,352
2019-05-13 $13.06 $13.14 $12.88 $12.90 $9.48 8,421
2019-05-10 $12.97 $13.15 $12.89 $12.94 $9.51 32,745
2019-05-09 $12.73 $12.79 $12.69 $12.69 $9.33 14,198
2019-05-08 $13.08 $13.08 $12.95 $12.95 $9.52 18,462
2019-05-07 $13.54 $13.62 $13.30 $13.41 $9.86 274,542
2019-05-06 $13.72 $13.87 $13.54 $13.67 $10.05 10,545
2019-05-03 $13.76 $13.91 $13.65 $13.74 $10.10 9,624
2019-05-02 $14.06 $14.06 $13.90 $13.96 $10.26 58,433
2019-05-01 $14.20 $14.50 $14.13 $14.50 $10.66 13,916
2019-04-30 $14.10 $14.23 $14.02 $14.23 $10.46 12,745
2019-04-29 $13.98 $14.12 $13.97 $14.12 $10.38 16,137
2019-04-26 $13.69 $13.94 $13.69 $13.81 $10.15 7,064
2019-04-25 $13.72 $13.78 $13.67 $13.68 $10.06 21,806
2019-04-24 $13.80 $13.85 $13.74 $13.76 $10.12 18,878
2019-04-23 $13.87 $14.01 $13.83 $13.93 $10.24 16,758
2019-04-22 $14.51 $14.64 $14.37 $14.40 $10.59 27,106
2019-04-18 $14.39 $14.57 $14.37 $14.41 $10.59 56,701
2019-04-17 $14.71 $14.74 $14.54 $14.60 $10.73 99,605
2019-04-16 $14.43 $14.47 $14.20 $14.20 $10.44 141,517
2019-04-15 $14.26 $14.45 $14.10 $14.10 $10.37 64,059
2019-04-12 $14.20 $14.28 $14.10 $14.13 $10.39 17,518
2019-04-11 $14.10 $14.25 $14.05 $14.13 $10.39 13,326
2019-04-10 $13.51 $13.54 $13.44 $13.45 $9.89 44,387
2019-04-09 $13.44 $13.47 $13.30 $13.34 $9.81 35,156
2019-04-08 $13.56 $13.72 $13.56 $13.66 $10.04 3,774
2019-04-05 $13.43 $13.61 $13.43 $13.61 $10.01 11,750
2019-04-04 $13.69 $13.76 $13.43 $13.56 $9.97 17,070
2019-04-03 $13.68 $13.92 $13.68 $13.89 $10.21 57,297
2019-04-02 $13.20 $13.30 $13.17 $13.30 $9.78 36,181
2019-04-01 $13.12 $13.27 $13.10 $13.27 $9.76 29,375
2019-03-29 $13.31 $13.40 $13.12 $13.17 $9.68 36,687
2019-03-28 $13.54 $13.54 $13.30 $13.31 $9.79 21,868
2019-03-27 $13.55 $13.70 $13.51 $13.69 $10.06 51,615
2019-03-26 $13.52 $13.58 $13.36 $13.42 $9.87 58,357
2019-03-25 $13.73 $13.77 $13.64 $13.69 $10.06 34,821
2019-03-22 $13.85 $13.86 $13.69 $13.83 $10.17 17,130
2019-03-21 $13.89 $14.10 $13.84 $13.98 $10.28 35,946
2019-03-20 $14.29 $14.40 $14.09 $14.30 $10.51 22,155
2019-03-19 $14.56 $14.77 $14.51 $14.71 $10.81 120,085
2019-03-18 $14.37 $14.46 $14.23 $14.35 $10.55 28,661
2019-03-15 $14.50 $14.63 $14.47 $14.54 $10.69 60,034
2019-03-14 $14.46 $14.51 $14.30 $14.30 $10.51 22,537
2019-03-13 $14.15 $14.26 $14.14 $14.21 $10.45 98,948
2019-03-12 $13.95 $14.02 $13.91 $13.95 $10.26 123,601
2019-03-11 $14.07 $14.18 $13.89 $14.18 $10.43 57,009
2019-03-08 $14.02 $14.20 $13.80 $13.97 $10.27 1,311,547
2019-03-07 $14.52 $14.68 $14.35 $14.41 $10.59 1,082,128
2019-03-06 $15.20 $15.20 $14.80 $14.95 $10.99 1,087,128
2019-03-05 $15.10 $15.14 $15.00 $15.07 $11.08 476,292
2019-03-04 $15.75 $15.75 $15.10 $15.27 $11.23 1,932,174
2019-03-01 $16.13 $16.13 $15.80 $16.02 $11.78 637,240
2019-02-28 $15.95 $16.23 $15.85 $16.05 $11.80 9,493,567
2019-02-27 $16.00 $16.30 $15.85 $15.95 $11.73 2,311,234
2019-02-26 $16.22 $16.49 $16.22 $16.24 $11.94 1,028,155
2019-02-25 $16.85 $16.98 $16.59 $16.65 $12.24 1,731,620
2019-02-22 $16.86 $16.89 $16.83 $16.84 $12.38 312,993
2019-02-21 $16.86 $16.90 $16.65 $16.76 $12.32 511,921
2019-02-20 $17.03 $17.07 $16.90 $16.97 $12.48 2,389,912
2019-02-19 $16.78 $16.94 $16.77 $16.84 $12.38 471,259
2019-02-15 $17.01 $17.41 $17.00 $17.21 $12.65 1,818,343
2019-02-14 $17.29 $17.29 $16.78 $16.90 $12.42 479,382
2019-02-13 $18.05 $18.20 $17.19 $17.27 $12.70 766,519
2019-02-12 $17.34 $20.50 $17.14 $17.77 $13.06 45,367
2019-02-11 $17.11 $18.11 $17.05 $17.86 $13.13 103,816
2019-02-08 $17.08 $17.14 $16.99 $17.02 $12.51 35,783
2019-02-07 $17.32 $17.37 $17.22 $17.30 $12.72 59,860
2019-02-06 $17.29 $17.36 $17.21 $17.24 $12.67 70,516
2019-02-05 $17.23 $17.26 $17.13 $17.19 $12.64 45,738
2019-02-04 $17.15 $17.32 $17.11 $17.21 $12.65 83,598
2019-02-01 $17.17 $17.17 $17.00 $17.05 $12.54 56,671
2019-01-31 $16.88 $17.01 $16.83 $16.93 $12.45 61,970
2019-01-30 $17.05 $17.25 $16.90 $17.10 $12.57 105,705
2019-01-29 $16.82 $17.05 $16.75 $16.80 $12.35 78,622
2019-01-28 $16.45 $16.62 $16.40 $16.49 $12.12 187,413
2019-01-25 $16.80 $16.83 $16.64 $16.74 $12.31 41,977
2019-01-24 $16.71 $16.71 $16.50 $16.57 $12.18 93,416
2019-01-23 $16.52 $16.60 $16.47 $16.60 $12.20 153,012
2019-01-22 $16.17 $16.26 $16.02 $16.05 $11.80 150,307
2019-01-18 $16.08 $16.11 $15.97 $16.01 $11.77 81,543
2019-01-17 $15.92 $16.17 $15.91 $16.17 $11.89 298,175
2019-01-16 $15.75 $15.90 $15.70 $15.83 $11.64 457,842
2019-01-15 $15.30 $15.57 $15.13 $15.53 $11.42 459,392
2019-01-14 $15.49 $15.70 $15.45 $15.60 $11.47 617,366
2019-01-11 $15.52 $15.81 $15.51 $15.73 $11.56 1,040,078
2019-01-10 $15.16 $15.28 $14.96 $15.26 $11.22 1,478,926
2019-01-09 $15.25 $15.49 $15.24 $15.39 $11.31 1,423,947
2019-01-08 $15.37 $15.37 $15.12 $15.25 $11.21 324,810
2019-01-07 $15.37 $15.40 $15.23 $15.30 $11.25 477,681
2019-01-04 $14.89 $15.22 $14.87 $15.11 $11.11 552,534
2019-01-03 $15.17 $15.17 $14.66 $14.71 $10.81 77,073
2019-01-02 $15.21 $15.30 $15.12 $15.28 $11.23 81,904
2018-12-31 $15.93 $16.09 $15.56 $15.58 $11.45 139,086
2018-12-28 $15.60 $15.76 $15.59 $15.76 $11.59 202,543
2018-12-27 $15.24 $15.48 $15.12 $15.46 $11.37 167,255
2018-12-26 $14.82 $15.15 $14.82 $15.12 $11.12 120,186
2018-12-24 $15.07 $15.24 $14.95 $14.96 $11.00 43,638
2018-12-21 $15.46 $15.57 $15.31 $15.32 $11.26 156,188
2018-12-20 $15.27 $15.56 $15.26 $15.51 $11.40 154,287
2018-12-19 $15.48 $15.55 $15.14 $15.22 $11.19 158,101
2018-12-18 $15.36 $15.44 $15.33 $15.39 $11.31 216,335
2018-12-17 $15.06 $15.08 $14.89 $14.89 $10.95 71,147
2018-12-14 $15.55 $15.61 $15.42 $15.45 $11.36 142,893
2018-12-13 $15.56 $15.57 $15.31 $15.43 $11.34 121,394
2018-12-12 $15.36 $15.49 $15.17 $15.33 $11.27 88,581
2018-12-11 $15.07 $15.09 $14.86 $14.92 $10.97 538,770
2018-12-10 $15.06 $15.07 $14.61 $14.70 $10.81 418,698
2018-12-07 $15.56 $15.59 $15.29 $15.36 $11.29 387,923
2018-12-06 $15.54 $15.74 $15.48 $15.72 $11.56 133,450
2018-12-04 $15.75 $15.83 $15.26 $15.38 $11.31 397,636
2018-12-03 $15.96 $16.12 $15.88 $16.11 $11.84 1,148,625
2018-11-30 $16.08 $16.16 $16.03 $16.08 $11.82 219,599
2018-11-29 $16.11 $16.15 $15.98 $16.10 $11.84 470,070
2018-11-28 $16.46 $17.60 $16.21 $17.28 $12.46 140,813
2018-11-27 $16.81 $16.95 $16.75 $16.95 $12.22 994,278
2018-11-26 $16.78 $17.00 $16.78 $16.96 $12.23 798,422
2018-11-23 $16.60 $16.76 $16.55 $16.76 $12.09 5,658
2018-11-21 $16.36 $16.55 $16.36 $16.41 $11.83 378,649
2018-11-20 $15.90 $16.26 $15.90 $16.15 $11.65 978,192
2018-11-19 $16.55 $16.55 $16.27 $16.35 $11.79 218,907
2018-11-16 $16.28 $16.48 $16.28 $16.39 $11.82 490,077
2018-11-15 $16.11 $16.45 $16.06 $16.45 $11.86 465,035
2018-11-14 $17.05 $17.15 $16.77 $17.01 $12.27 295,054
2018-11-13 $16.67 $17.14 $16.67 $16.92 $12.20 335,216
2018-11-12 $16.37 $16.54 $16.32 $16.35 $11.79 279,362
2018-11-09 $16.78 $16.84 $16.68 $16.84 $12.14 157,374
2018-11-08 $16.59 $16.66 $16.42 $16.58 $11.96 18,492
2018-11-07 $16.51 $16.69 $16.40 $16.65 $12.01 28,478
2018-11-06 $16.07 $16.14 $15.97 $16.14 $11.64 33,894
2018-11-05 $16.07 $16.13 $15.96 $16.11 $11.62 33,604
2018-11-02 $16.39 $16.56 $15.80 $16.00 $11.54 12,823
2018-11-01 $15.82 $16.18 $15.78 $16.13 $11.63 29,151
2018-10-31 $15.33 $15.55 $15.31 $15.45 $11.14 81,750
2018-10-30 $14.91 $15.02 $14.84 $15.01 $10.82 54,078
2018-10-29 $15.62 $15.62 $15.05 $15.05 $10.85 56,545
2018-10-26 $15.07 $15.23 $14.85 $15.08 $10.88 608,173
2018-10-25 $14.83 $15.17 $14.79 $15.09 $10.88 88,493
2018-10-24 $14.86 $14.86 $14.38 $14.54 $10.49 51,407
2018-10-23 $14.58 $14.87 $14.53 $14.76 $10.64 48,550
2018-10-22 $14.72 $14.79 $14.53 $14.59 $10.52 33,139
2018-10-19 $14.60 $14.67 $14.55 $14.62 $10.54 35,112
2018-10-18 $15.18 $15.22 $14.90 $15.06 $10.86 53,352
2018-10-17 $15.44 $15.49 $15.33 $15.43 $11.13 36,893
2018-10-16 $15.65 $15.86 $15.65 $15.69 $11.31 39,838
2018-10-15 $15.36 $15.45 $15.29 $15.32 $11.05 33,940
2018-10-12 $15.56 $15.61 $15.32 $15.59 $11.24 29,749
2018-10-11 $15.74 $15.74 $15.25 $15.37 $11.08 31,663
2018-10-10 $15.74 $15.79 $15.45 $15.45 $11.14 38,697
2018-10-09 $15.93 $16.09 $15.90 $15.98 $11.52 40,171
2018-10-08 $15.82 $16.05 $15.80 $15.93 $11.49 16,062
2018-10-05 $16.15 $16.15 $16.00 $16.12 $11.63 29,642
2018-10-04 $16.24 $16.24 $16.08 $16.15 $11.65 498,547
2018-10-03 $16.58 $16.58 $16.45 $16.51 $11.91 20,962
2018-10-02 $16.50 $16.53 $16.41 $16.48 $11.88 22,528
2018-10-01 $16.91 $16.95 $16.72 $16.76 $12.09 29,240
2018-09-28 $17.10 $17.31 $17.10 $17.20 $12.40 9,111
2018-09-27 $17.33 $17.36 $17.13 $17.21 $12.41 11,294
2018-09-26 $17.23 $17.51 $17.23 $17.51 $12.63 23,531
2018-09-25 $17.46 $17.49 $17.33 $17.40 $12.55 50,514
2018-09-24 $18.24 $18.25 $18.00 $18.10 $13.05 5,687
2018-09-21 $18.15 $18.25 $18.10 $18.22 $13.14 11,361
2018-09-20 $18.35 $18.38 $18.17 $18.33 $13.22 50,363
2018-09-19 $18.09 $18.18 $18.09 $18.14 $13.08 9,173
2018-09-18 $18.08 $18.15 $17.98 $18.05 $13.02 7,366
2018-09-17 $18.03 $18.12 $18.00 $18.11 $13.06 13,206
2018-09-14 $17.83 $17.98 $17.81 $17.88 $12.89 14,576
2018-09-13 $17.83 $18.00 $17.83 $17.85 $12.87 6,855
2018-09-12 $17.51 $17.75 $17.51 $17.73 $12.79 13,249
2018-09-11 $17.27 $17.46 $17.26 $17.46 $12.59 25,040
2018-09-10 $17.48 $17.51 $17.33 $17.35 $12.51 16,368
2018-09-07 $17.34 $17.51 $17.34 $17.35 $12.51 14,101
2018-09-06 $17.75 $17.79 $17.68 $17.79 $12.83 13,363
2018-09-05 $18.20 $18.20 $17.91 $18.05 $13.02 16,806
2018-09-04 $17.79 $18.00 $17.79 $17.80 $12.84 9,867
2018-08-31 $18.07 $18.11 $17.88 $18.02 $13.00 241,137
2018-08-30 $18.13 $18.44 $18.09 $18.37 $13.25 22,015
2018-08-29 $18.26 $18.53 $18.26 $18.53 $13.36 7,988
2018-08-28 $18.50 $18.52 $18.34 $18.39 $13.26 39,818
2018-08-27 $18.70 $18.70 $18.08 $18.47 $13.32 11,882
2018-08-24 $18.18 $18.28 $18.13 $18.23 $13.15 29,549
2018-08-23 $18.16 $18.16 $18.03 $18.07 $13.03 7,731
2018-08-22 $18.12 $18.27 $18.08 $18.27 $13.18 5,791
2018-08-21 $18.22 $18.23 $18.11 $18.18 $13.11 28,642
2018-08-20 $17.85 $18.02 $17.83 $18.02 $13.00 11,260
2018-08-17 $17.55 $17.67 $17.47 $17.67 $12.74 19,030
2018-08-16 $17.61 $17.70 $17.51 $17.69 $12.76 22,975
2018-08-15 $17.22 $17.34 $17.18 $17.27 $12.45 27,960
2018-08-14 $17.44 $17.74 $17.41 $17.48 $12.60 12,718
2018-08-13 $17.37 $17.42 $17.22 $17.32 $12.49 12,070
2018-08-10 $17.43 $17.73 $17.18 $17.45 $12.58 17,772
2018-08-09 $17.68 $17.92 $17.67 $17.67 $12.74 9,813
2018-08-08 $17.82 $17.82 $17.64 $17.73 $12.79 8,203
2018-08-07 $17.78 $17.78 $17.56 $17.58 $12.68 22,323
2018-08-06 $17.52 $17.71 $17.42 $17.66 $12.74 7,678
2018-08-03 $17.41 $17.76 $17.39 $17.66 $12.74 39,431
2018-08-02 $17.94 $18.04 $17.88 $18.04 $13.01 12,574
2018-08-01 $18.37 $18.61 $18.36 $18.41 $13.28 196,952
2018-07-31 $18.79 $18.79 $18.60 $18.64 $13.44 21,454
2018-07-30 $18.28 $18.36 $18.17 $18.17 $13.10 12,320
2018-07-27 $18.12 $18.24 $18.07 $18.11 $13.06 285,201
2018-07-26 $18.00 $18.00 $17.87 $17.91 $12.92 258,333
2018-07-25 $17.57 $17.71 $17.46 $17.71 $12.77 263,560
2018-07-24 $18.01 $18.01 $17.75 $17.78 $12.82 3,207
2018-07-23 $17.70 $17.84 $17.70 $17.75 $12.80 7,069
2018-07-20 $17.87 $18.21 $17.82 $18.05 $13.02 6,599
2018-07-19 $18.04 $18.04 $17.99 $17.99 $12.97 4,424
2018-07-18 $18.06 $18.21 $18.04 $18.16 $13.10 11,729
2018-07-17 $18.00 $18.10 $17.95 $18.05 $13.02 8,827
2018-07-16 $17.90 $17.90 $17.77 $17.88 $12.89 188,545
2018-07-13 $17.79 $17.79 $17.53 $17.73 $12.79 4,274
2018-07-12 $17.63 $17.68 $17.60 $17.65 $12.73 156,416
2018-07-11 $17.91 $18.09 $17.73 $17.86 $12.88 41,843
2018-07-10 $18.19 $18.19 $17.94 $18.03 $13.00 36,450
2018-07-09 $18.19 $18.21 $18.07 $18.18 $13.11 5,617
2018-07-06 $17.80 $17.82 $17.74 $17.82 $12.85 4,785
2018-07-05 $17.73 $17.83 $17.65 $17.81 $12.84 9,709
2018-07-03 $17.64 $17.90 $17.53 $17.66 $12.74 9,372
2018-07-02 $17.32 $17.32 $17.17 $17.30 $12.48 5,234
2018-06-29 $17.87 $17.87 $17.46 $17.50 $12.62 13,800
2018-06-28 $17.19 $17.40 $17.19 $17.40 $12.55 8,709
2018-06-27 $17.85 $17.97 $17.55 $17.64 $12.52 10,740
2018-06-26 $18.28 $18.28 $17.83 $17.93 $12.73 8,364
2018-06-25 $18.64 $18.90 $18.55 $18.79 $13.34 140,910
2018-06-22 $19.26 $19.36 $19.23 $19.32 $13.72 4,506
2018-06-21 $19.04 $19.16 $19.02 $19.16 $13.60 6,948
2018-06-20 $19.19 $19.27 $19.03 $19.24 $13.66 6,135
2018-06-19 $19.03 $19.08 $18.92 $19.01 $13.50 20,850
2018-06-18 $18.86 $19.28 $18.86 $19.11 $13.57 5,491
2018-06-15 $19.08 $19.08 $18.92 $19.05 $13.53 1,847
2018-06-14 $19.15 $19.27 $18.69 $19.12 $13.57 11,945
2018-06-13 $19.19 $19.27 $18.99 $18.99 $13.48 7,194
2018-06-12 $18.83 $18.83 $18.74 $18.74 $13.31 18,081
2018-06-11 $18.70 $18.80 $18.59 $18.79 $13.34 20,404
2018-06-08 $18.48 $18.61 $18.47 $18.53 $13.16 21,580
2018-06-07 $18.79 $18.83 $18.60 $18.71 $13.28 40,151
2018-06-06 $18.39 $18.81 $18.35 $18.68 $13.26 44,563
2018-06-05 $18.25 $18.31 $18.16 $18.27 $12.97 81,645
2018-06-04 $18.73 $18.82 $18.50 $18.67 $13.26 16,166
2018-06-01 $18.37 $18.40 $18.25 $18.31 $13.00 6,782
2018-05-31 $18.17 $18.22 $18.03 $18.11 $12.86 33,984
2018-05-30 $18.22 $18.27 $18.11 $18.21 $12.93 704,100
2018-05-29 $18.33 $18.40 $18.16 $18.30 $12.99 8,611
2018-05-25 $18.54 $18.77 $18.46 $18.55 $13.17 10,652
2018-05-24 $18.39 $18.47 $18.14 $18.38 $13.05 7,247
2018-05-23 $18.25 $18.39 $18.10 $18.15 $12.89 10,478
2018-05-22 $18.78 $18.97 $18.72 $18.82 $13.36 13,298
2018-05-21 $18.58 $18.72 $18.58 $18.58 $13.19 3,511
2018-05-18 $18.30 $18.50 $18.27 $18.40 $13.06 10,643
2018-05-17 $18.57 $18.58 $18.38 $18.55 $13.17 13,635
2018-05-16 $18.38 $18.57 $18.22 $18.39 $13.06 25,937
2018-05-15 $18.48 $18.62 $18.39 $18.50 $13.13 321,363
2018-05-14 $18.82 $18.91 $18.70 $18.77 $13.33 70,781
2018-05-11 $18.66 $18.95 $18.66 $18.80 $13.35 563,128
2018-05-10 $19.03 $19.03 $18.69 $18.77 $13.33 125,703
2018-05-09 $18.82 $19.00 $18.78 $18.96 $13.46 15,456
2018-05-08 $18.66 $19.33 $18.65 $19.19 $13.62 72,972
2018-05-07 $17.88 $18.59 $17.88 $18.34 $13.02 12,683
2018-05-04 $18.19 $18.47 $18.06 $18.41 $13.07 9,293
2018-05-03 $17.39 $17.57 $17.33 $17.57 $12.47 34,850
2018-05-02 $17.71 $17.71 $17.52 $17.57 $12.47 17,329
2018-05-01 $17.63 $17.69 $17.49 $17.49 $12.42 10,926
2018-04-30 $17.48 $17.49 $17.32 $17.32 $12.30 9,414
2018-04-27 $17.28 $17.47 $17.27 $17.39 $12.35 13,702
2018-04-26 $17.32 $17.44 $17.27 $17.38 $12.34 15,081
2018-04-25 $17.33 $17.48 $17.32 $17.37 $12.33 12,157
2018-04-24 $17.45 $17.62 $17.33 $17.44 $12.38 23,650
2018-04-23 $17.19 $17.42 $17.19 $17.29 $12.28 9,674
2018-04-20 $17.10 $17.23 $17.09 $17.15 $12.18 5,676
2018-04-19 $17.55 $17.55 $17.29 $17.29 $12.28 9,948
2018-04-18 $17.54 $17.62 $17.51 $17.62 $12.51 7,753
2018-04-17 $17.69 $17.69 $17.59 $17.69 $12.56 7,487
2018-04-16 $17.60 $17.71 $17.56 $17.67 $12.55 9,630
2018-04-13 $17.52 $17.61 $17.36 $17.40 $12.35 12,550
2018-04-12 $17.38 $17.49 $17.16 $17.38 $12.34 9,456
2018-04-11 $17.43 $17.62 $17.43 $17.49 $12.42 25,011
2018-04-10 $17.80 $17.87 $17.73 $17.87 $12.69 7,764
2018-04-09 $17.61 $17.81 $17.51 $17.68 $12.55 61,116
2018-04-06 $17.41 $17.47 $17.23 $17.36 $12.33 8,744
2018-04-05 $17.25 $17.31 $17.19 $17.27 $12.26 32,446
2018-04-04 $16.98 $17.21 $16.98 $17.19 $12.20 63,520
2018-04-03 $17.22 $17.27 $17.10 $17.23 $12.23 101,416
2018-04-02 $17.36 $17.37 $16.95 $17.15 $12.18 9,611
2018-03-29 $17.32 $17.47 $17.28 $17.37 $12.33 18,802
2018-03-28 $16.90 $16.95 $16.75 $16.88 $11.98 10,605
2018-03-27 $17.07 $17.21 $16.97 $16.97 $12.05 11,187
2018-03-26 $17.16 $17.22 $16.96 $17.20 $12.21 21,881
2018-03-23 $17.01 $17.10 $16.68 $16.79 $11.92 25,306
2018-03-22 $17.33 $17.33 $17.10 $17.20 $12.21 10,544
2018-03-21 $17.48 $17.48 $17.29 $17.38 $12.34 12,253
2018-03-20 $17.56 $17.71 $17.55 $17.66 $12.54 18,088
2018-03-19 $17.66 $17.67 $17.53 $17.60 $12.50 11,495
2018-03-16 $17.70 $17.74 $17.64 $17.68 $12.55 9,785
2018-03-15 $17.57 $17.69 $17.53 $17.64 $12.52 8,839
2018-03-14 $17.75 $17.77 $17.58 $17.77 $12.62 32,879
2018-03-13 $17.66 $17.70 $17.54 $17.54 $12.45 18,746
2018-03-12 $17.37 $17.51 $17.35 $17.48 $12.41 16,001
2018-03-09 $17.22 $17.39 $17.22 $17.36 $12.33 31,232
2018-03-08 $17.37 $17.46 $17.32 $17.46 $12.40 35,471
2018-03-07 $17.37 $17.39 $17.27 $17.38 $12.34 78,006
2018-03-06 $17.00 $17.13 $16.90 $17.06 $12.11 96,334
2018-03-05 $16.82 $17.14 $16.82 $17.14 $12.17 18,149
2018-03-02 $16.88 $17.12 $16.85 $17.11 $12.15 18,169
2018-03-01 $17.20 $17.25 $17.06 $17.09 $12.13 9,251
2018-02-28 $16.89 $17.05 $16.83 $16.83 $11.95 13,500
2018-02-27 $16.80 $16.90 $16.78 $16.85 $11.96 9,253
2018-02-26 $16.70 $16.96 $16.70 $16.88 $11.98 23,005
2018-02-23 $16.60 $16.60 $16.41 $16.53 $11.74 21,948
2018-02-22 $17.33 $17.52 $17.29 $17.33 $12.30 11,893
2018-02-21 $17.17 $17.35 $17.06 $17.11 $12.15 8,877
2018-02-20 $17.24 $17.32 $17.12 $17.12 $12.15 5,855
2018-02-16 $17.13 $17.17 $17.01 $17.05 $12.11 29,085
2018-02-15 $16.93 $17.10 $16.89 $17.10 $12.14 17,853
2018-02-14 $16.63 $16.95 $16.63 $16.95 $12.03 31,835
2018-02-13 $16.74 $16.89 $16.68 $16.89 $11.99 14,509
2018-02-12 $16.63 $16.82 $16.45 $16.74 $11.89 25,343
2018-02-09 $16.48 $16.60 $15.93 $16.60 $11.79 24,707
2018-02-08 $17.17 $17.17 $16.35 $16.42 $11.66 15,469
2018-02-07 $17.09 $17.34 $17.09 $17.15 $12.18 18,522
2018-02-06 $17.04 $17.72 $17.04 $17.70 $12.57 24,456
2018-02-05 $17.59 $17.63 $16.96 $16.96 $12.04 15,484
2018-02-02 $17.75 $17.84 $17.64 $17.67 $12.55 11,166
2018-02-01 $18.16 $18.46 $18.16 $18.43 $13.09 7,401
2018-01-31 $18.12 $18.18 $18.07 $18.16 $12.89 89,530
2018-01-30 $18.11 $18.11 $18.05 $18.07 $12.83 13,447
2018-01-29 $18.28 $18.32 $18.24 $18.29 $12.99 11,157
2018-01-26 $18.49 $18.49 $18.37 $18.47 $13.11 24,017
2018-01-25 $18.37 $18.37 $18.09 $18.09 $12.84 21,575
2018-01-24 $18.61 $18.62 $18.45 $18.45 $13.10 30,617
2018-01-23 $18.45 $18.54 $18.45 $18.54 $13.16 5,303
2018-01-22 $18.22 $18.29 $18.13 $18.29 $12.99 17,464
2018-01-19 $18.29 $18.29 $18.19 $18.28 $12.98 5,903
2018-01-18 $18.00 $18.10 $18.00 $18.03 $12.80 24,927
2018-01-17 $17.97 $18.13 $17.90 $18.01 $12.79 9,204
2018-01-16 $18.19 $18.19 $18.14 $18.14 $12.88 6,906
2018-01-12 $18.35 $18.42 $18.30 $18.40 $13.06 234,784
2018-01-11 $18.01 $18.20 $17.97 $18.13 $12.87 13,061
2018-01-10 $17.68 $17.82 $17.68 $17.76 $12.61 14,958
2018-01-09 $17.99 $18.03 $17.93 $17.99 $12.77 7,660
2018-01-08 $18.08 $18.08 $18.00 $18.04 $12.81 4,478
2018-01-05 $17.97 $18.07 $17.95 $18.03 $12.80 13,495
2018-01-04 $18.11 $18.11 $17.97 $18.02 $12.79 12,593
2018-01-03 $18.21 $18.21 $18.04 $18.10 $12.85 13,936
2018-01-02 $18.09 $18.23 $17.99 $18.20 $12.92 42,333
2017-12-29 $17.45 $17.52 $17.43 $17.52 $12.44 8,003
2017-12-28 $17.39 $17.47 $17.39 $17.46 $12.40 12,695
2017-12-27 $17.32 $17.46 $17.32 $17.40 $12.35 17,853
2017-12-26 $17.07 $17.36 $17.07 $17.30 $12.28 9,342
2017-12-22 $17.29 $17.34 $17.09 $17.26 $12.25 10,518
2017-12-21 $17.34 $17.46 $17.30 $17.37 $12.33 36,178
2017-12-20 $17.36 $17.37 $17.18 $17.19 $12.20 37,222
2017-12-19 $17.19 $17.28 $17.19 $17.22 $12.23 15,838
2017-12-18 $17.15 $17.15 $17.07 $17.09 $12.13 7,267
2017-12-15 $16.86 $16.94 $16.78 $16.94 $12.03 12,988
2017-12-14 $17.12 $17.15 $17.02 $17.02 $12.08 12,788
2017-12-13 $17.04 $17.11 $16.98 $17.09 $12.13 12,272
2017-12-12 $16.78 $16.95 $16.78 $16.94 $12.03 58,158
2017-12-11 $16.92 $17.05 $16.92 $17.00 $12.07 16,517
2017-12-08 $17.14 $17.16 $17.04 $17.13 $12.16 16,729
2017-12-07 $16.79 $16.88 $16.77 $16.88 $11.98 13,478
2017-12-06 $16.66 $16.69 $16.53 $16.64 $11.81 10,964
2017-12-05 $16.61 $16.76 $16.60 $16.70 $11.86 19,144
2017-12-04 $16.86 $16.91 $16.66 $16.66 $11.83 16,141
2017-12-01 $16.72 $16.72 $16.46 $16.69 $11.85 9,214
2017-11-30 $16.60 $16.71 $16.50 $16.65 $11.82 9,488
2017-11-29 $16.62 $16.67 $16.38 $16.45 $11.52 11,600
2017-11-28 $16.30 $16.53 $16.18 $16.37 $11.47 16,061
2017-11-27 $16.28 $16.28 $16.17 $16.24 $11.38 7,288
2017-11-24 $15.92 $16.05 $15.92 $16.01 $11.22 9,649
2017-11-22 $16.11 $16.21 $16.06 $16.08 $11.27 18,173
2017-11-21 $16.08 $16.15 $16.08 $16.10 $11.28 12,386
2017-11-20 $15.88 $16.03 $15.88 $15.96 $11.18 12,965
2017-11-17 $15.95 $15.95 $15.86 $15.88 $11.13 7,107
2017-11-16 $15.83 $15.98 $15.81 $15.89 $11.13 9,984
2017-11-15 $15.36 $15.59 $15.36 $15.54 $10.89 11,614
2017-11-14 $15.49 $15.57 $15.45 $15.49 $10.85 8,338
2017-11-13 $15.39 $15.46 $15.36 $15.46 $10.83 5,480
2017-11-10 $15.80 $15.87 $15.74 $15.85 $11.10 5,293
2017-11-09 $15.65 $15.72 $15.60 $15.72 $11.01 3,945
2017-11-08 $15.77 $15.89 $15.65 $15.87 $11.12 11,756
2017-11-07 $16.19 $16.21 $16.01 $16.10 $11.28 17,707
2017-11-06 $16.26 $16.36 $16.15 $16.36 $11.46 14,067
2017-11-03 $16.27 $16.37 $16.14 $16.34 $11.45 19,398
2017-11-02 $16.56 $16.56 $16.46 $16.55 $11.59 25,994
2017-11-01 $16.92 $16.92 $16.75 $16.79 $11.76 12,624
2017-10-31 $16.80 $16.91 $16.77 $16.91 $11.85 26,524
2017-10-30 $16.58 $16.78 $16.58 $16.77 $11.75 27,317
2017-10-27 $16.40 $16.44 $16.31 $16.39 $11.48 40,755
2017-10-26 $17.67 $17.71 $17.50 $17.60 $12.33 9,748
2017-10-25 $17.70 $17.81 $17.65 $17.73 $12.42 10,811
2017-10-24 $17.29 $17.34 $17.26 $17.33 $12.14 3,883
2017-10-23 $17.31 $17.33 $17.23 $17.29 $12.11 10,128
2017-10-20 $17.37 $17.42 $17.25 $17.32 $12.13 12,801
2017-10-19 $17.03 $17.22 $17.03 $17.11 $11.99 7,482
2017-10-18 $17.11 $17.19 $17.11 $17.19 $12.04 9,706
2017-10-17 $16.64 $16.77 $16.53 $16.77 $11.75 23,899
2017-10-16 $16.45 $16.45 $16.37 $16.37 $11.47 13,436
2017-10-13 $16.52 $16.52 $16.49 $16.50 $11.56 3,006
2017-10-12 $16.51 $16.57 $16.44 $16.55 $11.59 7,036
2017-10-11 $16.33 $16.46 $16.32 $16.45 $11.52 10,676
2017-10-10 $16.03 $16.04 $15.97 $16.00 $11.21 6,014
2017-10-09 $16.00 $16.10 $15.95 $16.00 $11.21 4,023
2017-10-06 $15.93 $16.04 $15.93 $16.04 $11.24 4,984
2017-10-05 $16.09 $16.26 $15.94 $16.17 $11.33 8,502
2017-10-04 $16.40 $16.48 $16.22 $16.22 $11.36 6,354
2017-10-03 $16.20 $16.46 $16.19 $16.46 $11.53 12,316
2017-10-02 $15.96 $16.10 $15.94 $16.05 $11.24 13,504
2017-09-29 $15.81 $15.87 $15.81 $15.86 $11.11 4,635
2017-09-28 $15.84 $15.97 $15.84 $15.90 $11.14 4,780
2017-09-27 $15.78 $16.06 $15.78 $16.00 $11.21 13,674
2017-09-26 $15.64 $15.69 $15.61 $15.64 $10.96 9,932
2017-09-25 $15.88 $15.95 $15.73 $15.73 $11.02 10,823
2017-09-22 $15.92 $15.93 $15.83 $15.83 $11.09 4,143
2017-09-21 $15.83 $15.90 $15.81 $15.82 $11.08 22,198
2017-09-20 $16.12 $16.18 $15.89 $16.07 $11.26 44,734
2017-09-19 $16.35 $16.38 $16.25 $16.30 $11.42 59,143
2017-09-18 $16.06 $16.07 $15.85 $15.85 $11.10 13,533
2017-09-15 $16.12 $16.12 $16.00 $16.03 $11.23 24,532
2017-09-14 $15.97 $16.04 $15.96 $15.99 $11.20 15,084
2017-09-13 $16.00 $16.02 $15.90 $15.95 $11.17 10,129
2017-09-12 $15.95 $16.01 $15.91 $15.98 $11.20 4,696
2017-09-11 $15.94 $16.16 $15.88 $16.14 $11.31 16,953
2017-09-08 $15.69 $15.74 $15.57 $15.73 $11.02 10,425
2017-09-07 $15.48 $15.58 $15.37 $15.54 $10.89 7,135
2017-09-06 $15.41 $15.51 $15.38 $15.46 $10.83 8,469
2017-09-05 $15.70 $15.70 $15.46 $15.50 $10.86 26,095
2017-09-01 $15.90 $16.05 $15.87 $16.00 $11.21 5,256
2017-08-31 $15.76 $15.89 $15.67 $15.81 $11.08 8,144
2017-08-30 $15.70 $15.70 $15.50 $15.58 $10.92 25,922
2017-08-29 $15.80 $15.88 $15.70 $15.82 $11.08 6,997
2017-08-28 $15.82 $15.99 $15.82 $15.97 $11.19 21,886
2017-08-25 $15.82 $15.92 $15.82 $15.89 $11.13 13,276
2017-08-24 $15.74 $15.85 $15.74 $15.83 $11.09 8,327
2017-08-23 $15.63 $15.73 $15.61 $15.61 $10.94 2,985
2017-08-22 $15.76 $15.81 $15.73 $15.78 $11.06 11,373
2017-08-21 $15.88 $15.92 $15.82 $15.91 $11.15 7,687
2017-08-18 $15.85 $15.85 $15.64 $15.67 $10.98 20,633
2017-08-17 $16.12 $16.12 $15.94 $15.94 $11.17 20,506
2017-08-16 $16.16 $16.21 $16.09 $16.20 $11.35 15,616
2017-08-15 $15.85 $16.25 $15.85 $16.14 $11.31 21,238
2017-08-14 $15.84 $15.92 $15.81 $15.82 $11.08 57,021
2017-08-11 $15.59 $15.80 $15.59 $15.75 $11.03 32,800
2017-08-10 $15.97 $15.97 $15.83 $15.91 $11.15 3,688
2017-08-09 $15.82 $16.05 $15.82 $16.05 $11.24 12,936
2017-08-08 $16.22 $16.22 $16.09 $16.20 $11.35 11,418
2017-08-07 $15.99 $16.25 $15.98 $16.25 $11.38 19,087
2017-08-04 $16.11 $16.20 $16.02 $16.13 $11.30 18,161
2017-08-03 $15.85 $15.97 $15.84 $15.90 $11.14 9,140
2017-08-02 $15.85 $15.85 $15.75 $15.75 $11.03 5,405
2017-08-01 $15.88 $15.91 $15.73 $15.74 $11.03 39,248
2017-07-31 $15.37 $15.40 $15.22 $15.23 $10.67 21,260
2017-07-28 $15.53 $15.65 $15.47 $15.60 $10.93 19,311
2017-07-27 $15.59 $15.61 $15.43 $15.49 $10.85 344,921
2017-07-26 $15.33 $15.52 $15.30 $15.51 $10.87 45,723
2017-07-25 $15.42 $15.44 $15.16 $15.16 $10.62 62,518
2017-07-24 $15.16 $15.32 $15.14 $15.24 $10.68 11,414
2017-07-21 $15.23 $15.38 $15.10 $15.32 $10.73 10,250
2017-07-20 $15.52 $15.54 $15.39 $15.48 $10.84 25,205
2017-07-19 $15.97 $16.20 $15.94 $16.20 $11.35 6,959
2017-07-18 $16.12 $16.28 $16.12 $16.28 $11.41 16,321
2017-07-17 $16.35 $16.37 $16.25 $16.33 $11.44 16,167
2017-07-14 $16.29 $16.53 $16.29 $16.53 $11.58 10,776
2017-07-13 $16.19 $16.21 $16.13 $16.21 $11.36 5,109
2017-07-12 $15.97 $16.10 $15.96 $16.09 $11.27 4,608
2017-07-11 $16.08 $16.18 $16.05 $16.14 $11.31 20,153
2017-07-10 $16.37 $16.39 $16.31 $16.35 $11.45 13,442
2017-07-07 $16.07 $16.24 $16.07 $16.24 $11.38 7,091
2017-07-06 $15.76 $16.00 $15.70 $15.94 $11.17 12,092
2017-07-05 $15.75 $15.80 $15.70 $15.76 $11.04 4,140
2017-07-03 $15.70 $15.78 $15.70 $15.74 $11.03 9,337
2017-06-30 $15.84 $15.95 $15.78 $15.83 $11.09 7,618
2017-06-29 $15.99 $15.99 $15.73 $15.78 $11.06 15,444
2017-06-28 $15.94 $16.07 $15.94 $16.05 $11.24 11,117
2017-06-27 $15.47 $15.52 $15.40 $15.43 $10.67 12,600
2017-06-26 $15.52 $15.67 $15.52 $15.65 $10.83 14,700
2017-06-23 $15.09 $15.22 $15.09 $15.20 $10.51 4,600
2017-06-22 $15.09 $15.10 $15.03 $15.10 $10.44 3,700
2017-06-21 $15.03 $15.25 $15.03 $15.25 $10.55 14,400
2017-06-20 $15.16 $15.16 $14.85 $14.89 $10.30 5,100
2017-06-19 $15.18 $15.19 $15.15 $15.19 $10.51 2,900
2017-06-16 $14.95 $15.05 $14.95 $15.05 $10.41 11,800
2017-06-15 $14.73 $14.90 $14.71 $14.85 $10.27 9,500
2017-06-14 $15.29 $15.45 $15.24 $15.36 $10.62 11,778
2017-06-13 $15.30 $15.37 $15.26 $15.37 $10.63 12,229
2017-06-12 $14.81 $14.88 $14.79 $14.87 $10.29 40,478
2017-06-09 $14.90 $15.00 $14.72 $14.80 $10.24 26,999
2017-06-08 $15.25 $15.37 $15.25 $15.35 $10.62 2,332
2017-06-07 $15.12 $15.29 $15.12 $15.23 $10.53 10,658
2017-06-06 $15.14 $15.16 $15.07 $15.10 $10.44 11,746
2017-06-05 $15.37 $15.37 $15.26 $15.28 $10.57 18,748
2017-06-02 $15.56 $15.66 $15.56 $15.59 $10.78 5,660
2017-06-01 $15.62 $15.62 $15.46 $15.48 $10.71 8,394
2017-05-31 $15.64 $15.64 $15.52 $15.58 $10.78 7,678
2017-05-30 $15.41 $15.59 $15.29 $15.48 $10.71 12,218
2017-05-26 $15.72 $15.73 $15.65 $15.65 $10.83 5,416
2017-05-25 $15.85 $15.95 $15.81 $15.95 $11.03 7,616
2017-05-24 $15.68 $15.79 $15.63 $15.71 $10.87 15,558
2017-05-23 $15.59 $15.62 $15.48 $15.59 $10.78 4,018
2017-05-22 $15.50 $15.56 $15.47 $15.48 $10.71 4,208
2017-05-19 $15.48 $15.54 $15.45 $15.51 $10.73 9,198
2017-05-18 $15.15 $15.40 $15.14 $15.29 $10.58 15,930
2017-05-17 $15.37 $15.42 $15.15 $15.15 $10.48 20,541
2017-05-16 $15.44 $15.44 $15.32 $15.37 $10.63 10,473
2017-05-15 $15.44 $15.53 $15.41 $15.49 $10.71 11,400
2017-05-12 $15.49 $15.49 $15.38 $15.38 $10.64 7,747
2017-05-11 $15.48 $15.48 $15.32 $15.36 $10.62 11,971
2017-05-10 $15.68 $15.84 $15.66 $15.67 $10.84 36,418
2017-05-09 $15.70 $15.75 $15.67 $15.67 $10.84 8,284
2017-05-08 $15.66 $15.73 $15.60 $15.70 $10.86 8,373
2017-05-05 $15.70 $15.75 $15.58 $15.67 $10.84 20,539
2017-05-04 $14.70 $14.89 $14.64 $14.89 $10.30 12,969
2017-05-03 $14.32 $14.40 $14.28 $14.35 $9.93 10,459
2017-05-02 $14.42 $14.47 $14.37 $14.46 $10.00 13,787
2017-05-01 $14.55 $14.55 $14.45 $14.49 $10.02 2,187
2017-04-28 $14.35 $14.49 $14.35 $14.43 $9.98 9,837
2017-04-27 $14.26 $14.26 $14.05 $14.12 $9.77 9,752
2017-04-26 $14.39 $14.57 $14.37 $14.42 $9.97 7,125
2017-04-25 $14.45 $14.45 $14.39 $14.40 $9.96 6,558
2017-04-24 $14.32 $14.59 $14.31 $14.55 $10.06 25,266
2017-04-21 $13.93 $13.93 $13.78 $13.81 $9.55 6,590
2017-04-20 $13.92 $14.00 $13.89 $13.94 $9.64 11,611
2017-04-19 $13.80 $13.89 $13.76 $13.80 $9.55 18,404
2017-04-18 $13.50 $13.51 $13.41 $13.46 $9.31 8,429
2017-04-17 $13.49 $13.61 $13.47 $13.61 $9.41 6,954
2017-04-13 $13.36 $13.48 $13.36 $13.39 $9.26 10,194
2017-04-12 $13.38 $13.40 $13.29 $13.33 $9.22 5,888
2017-04-11 $13.67 $13.67 $13.39 $13.45 $9.30 20,965
2017-04-10 $13.17 $13.19 $13.03 $13.03 $9.01 11,083
2017-04-07 $13.07 $13.07 $12.85 $12.85 $8.89 21,157
2017-04-06 $13.03 $13.15 $13.03 $13.10 $9.06 5,030
2017-04-05 $13.09 $13.18 $12.96 $13.01 $9.00 14,035
2017-04-04 $13.11 $13.12 $12.99 $13.01 $9.00 7,435
2017-04-03 $13.18 $13.29 $13.11 $13.14 $9.09 62,300
2017-03-31 $13.12 $13.28 $13.09 $13.27 $9.18 15,100
2017-03-30 $13.12 $13.20 $13.09 $13.11 $9.07 35,800
2017-03-29 $13.25 $13.25 $13.11 $13.18 $9.12 25,500
2017-03-28 $13.48 $13.52 $13.37 $13.38 $9.26 61,600
2017-03-27 $13.50 $13.71 $13.46 $13.47 $9.32 232,500
2017-03-24 $13.80 $13.80 $13.71 $13.80 $9.55 311,700
2017-03-23 $13.68 $13.77 $13.63 $13.67 $9.46 5,700
2017-03-22 $13.80 $13.80 $13.60 $13.65 $9.44 11,700
2017-03-21 $14.00 $14.09 $13.98 $13.98 $9.67 9,600
2017-03-20 $14.16 $14.16 $13.92 $14.01 $9.69 21,400
2017-03-17 $14.28 $14.28 $13.98 $14.11 $9.76 12,100
2017-03-16 $13.98 $14.21 $13.96 $14.20 $9.82 9,200
2017-03-15 $13.71 $13.89 $13.64 $13.89 $9.61 5,100
2017-03-14 $13.80 $13.80 $13.52 $13.60 $9.41 11,200
2017-03-13 $13.83 $13.95 $13.81 $13.85 $9.58 4,600
2017-03-10 $13.82 $13.87 $13.68 $13.87 $9.59 6,700
2017-03-09 $13.85 $13.97 $13.82 $13.88 $9.60 12,500
2017-03-08 $13.47 $13.50 $13.33 $13.34 $9.23 10,700
2017-03-07 $13.35 $13.42 $13.28 $13.40 $9.27 33,600
2017-03-06 $13.71 $13.71 $13.44 $13.53 $9.36 35,200
2017-03-03 $13.43 $13.43 $13.33 $13.38 $9.26 17,400
2017-03-02 $13.49 $13.49 $13.36 $13.43 $9.29 60,500
2017-03-01 $13.61 $13.75 $13.55 $13.60 $9.41 19,300
2017-02-28 $13.27 $13.40 $13.27 $13.38 $9.26 16,300
2017-02-27 $13.00 $13.14 $12.97 $13.14 $9.09 230,300
2017-02-24 $12.93 $13.26 $12.83 $13.24 $9.16 39,900
2017-02-23 $12.59 $12.76 $12.50 $12.69 $8.78 7,200
2017-02-22 $12.65 $12.72 $12.62 $12.69 $8.78 36,700
2017-02-21 $12.79 $12.79 $12.70 $12.77 $8.83 15,800
2017-02-17 $12.62 $12.79 $12.60 $12.76 $8.83 12,200
2017-02-16 $12.73 $12.74 $12.63 $12.73 $8.81 15,700
2017-02-15 $12.62 $12.65 $12.56 $12.64 $8.74 3,400
2017-02-14 $12.45 $12.67 $12.45 $12.67 $8.76 40,100
2017-02-13 $12.37 $12.48 $12.37 $12.45 $8.61 16,800
2017-02-10 $12.06 $12.25 $12.06 $12.24 $8.47 33,000
2017-02-09 $12.15 $12.36 $12.10 $12.30 $8.51 12,000
2017-02-08 $12.05 $12.10 $11.94 $12.07 $8.35 20,400
2017-02-07 $11.80 $11.85 $11.76 $11.85 $8.20 27,100
2017-02-06 $11.83 $11.88 $11.79 $11.84 $8.19 17,700
2017-02-03 $12.13 $12.15 $12.08 $12.12 $8.38 26,200
2017-02-02 $12.23 $12.23 $12.06 $12.13 $8.39 9,500
2017-02-01 $12.39 $12.39 $12.27 $12.31 $8.51 23,640
2017-01-31 $12.13 $12.21 $12.01 $12.07 $8.35 20,798
2017-01-30 $12.44 $12.44 $12.03 $12.12 $8.38 72,212
2017-01-27 $12.68 $12.68 $12.40 $12.55 $8.68 19,380
2017-01-26 $12.49 $12.52 $12.35 $12.37 $8.56 25,389
2017-01-25 $12.50 $12.60 $12.50 $12.60 $8.72 33,578
2017-01-24 $12.22 $12.37 $12.15 $12.37 $8.55 49,734
2017-01-23 $12.39 $12.40 $12.22 $12.36 $8.55 15,814
2017-01-20 $12.20 $12.26 $12.16 $12.21 $8.45 7,631
2017-01-19 $12.10 $12.15 $12.06 $12.08 $8.36 8,602
2017-01-18 $12.10 $12.11 $12.03 $12.09 $8.36 16,807
2017-01-17 $12.15 $12.27 $12.11 $12.24 $8.46 19,804
2017-01-13 $11.94 $11.98 $11.83 $11.93 $8.25 7,415
2017-01-12 $11.91 $11.93 $11.74 $11.76 $8.13 49,481
2017-01-11 $11.78 $11.94 $11.67 $11.90 $8.23 67,303
2017-01-10 $11.47 $11.79 $11.47 $11.71 $8.10 158,792
2017-01-09 $11.21 $11.41 $11.17 $11.36 $7.86 14,901
2017-01-06 $11.44 $11.55 $11.42 $11.45 $7.92 10,498
2017-01-05 $11.40 $11.66 $11.38 $11.60 $8.02 20,088
2017-01-04 $11.13 $11.13 $11.05 $11.05 $7.64 8,792
2017-01-03 $10.93 $10.93 $10.81 $10.86 $7.51 10,815
2016-12-30 $10.77 $10.84 $10.76 $10.79 $7.46 3,754
2016-12-29 $10.78 $10.84 $10.78 $10.84 $7.50 4,777
2016-12-28 $10.81 $10.81 $10.77 $10.81 $7.48 7,856
2016-12-27 $11.09 $11.21 $11.09 $11.21 $7.75 7,773
2016-12-23 $11.07 $11.29 $11.07 $11.17 $7.73 2,930
2016-12-22 $11.05 $11.07 $10.99 $10.99 $7.60 10,836
2016-12-21 $11.08 $11.13 $11.08 $11.12 $7.69 12,848
2016-12-20 $11.18 $11.18 $11.12 $11.18 $7.73 7,257
2016-12-19 $11.42 $11.42 $11.17 $11.17 $7.73 1,006
2016-12-16 $11.20 $11.54 $11.20 $11.44 $7.91 3,034
2016-12-15 $11.17 $11.24 $11.05 $11.13 $7.70 8,290
2016-12-14 $11.10 $11.10 $10.87 $10.87 $7.52 5,068
2016-12-13 $11.28 $11.40 $11.28 $11.33 $7.84 9,151
2016-12-12 $10.94 $10.96 $10.91 $10.93 $7.56 7,417
2016-12-09 $11.16 $11.18 $11.09 $11.12 $7.69 3,984
2016-12-08 $11.25 $11.35 $11.21 $11.35 $7.85 9,806
2016-12-07 $10.79 $11.06 $10.79 $11.06 $7.65 3,715
2016-12-06 $10.55 $10.63 $10.53 $10.53 $7.29 4,533
2016-12-05 $10.66 $10.66 $10.49 $10.52 $7.28 3,518
2016-12-02 $10.60 $10.64 $10.51 $10.59 $7.32 6,015
2016-12-01 $10.57 $10.67 $10.57 $10.60 $7.33 6,633
2016-11-30 $10.65 $10.81 $10.60 $10.78 $7.46 15,020
2016-11-29 $11.03 $11.20 $11.03 $11.18 $7.73 5,411
2016-11-28 $10.71 $10.94 $10.71 $10.85 $7.50 9,038
2016-11-25 $11.04 $11.04 $10.93 $10.93 $7.56 770
2016-11-23 $11.25 $11.32 $11.25 $11.27 $7.80 2,992
2016-11-22 $11.33 $11.37 $11.32 $11.36 $7.86 15,653
2016-11-21 $11.04 $11.13 $11.04 $11.09 $7.67 6,392
2016-11-18 $11.08 $11.13 $11.02 $11.10 $7.68 2,514
2016-11-17 $11.01 $11.32 $11.01 $11.27 $7.80 9,256
2016-11-16 $11.30 $11.30 $11.05 $11.26 $7.79 26,887
2016-11-15 $11.27 $11.47 $11.25 $11.47 $7.93 9,435
2016-11-14 $11.04 $11.08 $11.04 $11.07 $7.66 3,033
2016-11-11 $11.15 $11.18 $11.12 $11.18 $7.73 1,300
2016-11-10 $11.14 $11.20 $10.95 $10.98 $7.59 13,480
2016-11-09 $10.89 $11.14 $10.82 $11.10 $7.67 12,474
2016-11-08 $10.90 $11.03 $10.90 $10.97 $7.58 7,311
2016-11-07 $10.84 $11.12 $10.84 $11.06 $7.65 11,904
2016-11-04 $10.89 $11.02 $10.78 $10.81 $7.48 16,754
2016-11-03 $11.19 $11.33 $11.16 $11.27 $7.79 87,810
2016-11-02 $10.75 $10.83 $10.75 $10.83 $7.49 2,119
2016-11-01 $10.77 $10.84 $10.70 $10.79 $7.46 29,607
2016-10-31 $10.51 $10.60 $10.51 $10.57 $7.31 19,614
2016-10-28 $10.68 $10.68 $10.51 $10.51 $7.27 5,262
2016-10-27 $10.03 $10.05 $9.95 $10.05 $6.95 6,735
2016-10-26 $10.17 $10.31 $10.15 $10.25 $7.09 16,776
2016-10-25 $9.62 $9.88 $9.62 $9.85 $6.81 11,455
2016-10-24 $24.72 $24.72 $24.60 $24.67 $6.83 16,737
2016-10-21 $24.36 $24.47 $24.34 $24.43 $6.76 5,825
2016-10-20 $24.56 $24.70 $24.42 $24.56 $6.79 13,825
2016-10-19 $24.02 $24.24 $24.02 $24.06 $6.66 14,985
2016-10-18 $23.65 $23.83 $23.50 $23.83 $6.59 20,380
2016-10-17 $22.99 $23.10 $22.91 $22.91 $6.34 21,510
2016-10-14 $23.29 $23.29 $23.00 $23.00 $6.36 4,932
2016-10-13 $22.30 $22.83 $22.30 $22.68 $6.27 6,652
2016-10-12 $23.10 $23.23 $23.08 $23.08 $6.39 2,307
2016-10-11 $22.93 $22.94 $22.67 $22.67 $6.27 40,985
2016-10-10 $22.38 $22.45 $22.31 $22.40 $6.20 24,687
2016-10-07 $22.87 $22.88 $22.58 $22.69 $6.28 21,622
2016-10-06 $24.47 $24.47 $24.05 $24.06 $6.66 9,157
2016-10-05 $25.25 $25.42 $25.22 $25.34 $7.01 9,542
2016-10-04 $25.36 $25.36 $24.80 $24.82 $6.87 29,535
2016-10-03 $25.47 $25.48 $25.42 $25.42 $7.03 5,735
2016-09-30 $25.47 $26.09 $25.47 $26.01 $7.20 56,830
2016-09-29 $25.58 $25.61 $25.35 $25.35 $7.01 11,712
2016-09-28 $25.95 $26.12 $25.82 $26.12 $7.23 9,870
2016-09-27 $25.04 $25.76 $24.99 $25.76 $7.13 14,585
2016-09-26 $25.50 $25.64 $25.45 $25.54 $7.07 6,365
2016-09-23 $26.27 $26.30 $26.19 $26.19 $7.25 5,822
2016-09-22 $26.74 $26.74 $26.67 $26.67 $7.38 5,735
2016-09-21 $26.08 $26.08 $26.00 $26.03 $7.20 5,030
2016-09-20 $26.37 $26.37 $25.93 $26.14 $7.23 27,825
2016-09-19 $27.28 $27.32 $26.92 $27.07 $7.49 9,242
2016-09-16 $27.30 $27.34 $27.19 $27.31 $7.56 4,427
2016-09-15 $27.23 $27.78 $27.23 $27.78 $7.69 15,735
2016-09-14 $27.12 $27.33 $27.12 $27.31 $7.56 2,857
2016-09-13 $27.69 $27.71 $27.61 $27.63 $7.64 7,870
2016-09-12 $27.26 $28.13 $27.26 $28.13 $7.78 44,485
2016-09-09 $27.83 $27.94 $27.60 $27.60 $7.64 32,990
2016-09-08 $27.57 $28.08 $27.57 $28.00 $7.75 12,282
2016-09-07 $26.75 $27.08 $26.75 $26.84 $7.43 4,357
2016-09-06 $26.62 $26.82 $26.62 $26.80 $7.42 8,672
2016-09-02 $26.06 $26.08 $26.00 $26.00 $7.19 1,710
2016-09-01 $25.96 $25.99 $25.58 $25.95 $7.18 18,340
2016-08-31 $25.35 $25.35 $25.01 $25.15 $6.96 12,210
2016-08-30 $25.70 $25.79 $25.62 $25.75 $7.12 4,192
2016-08-29 $25.26 $25.54 $25.26 $25.54 $7.07 22,887
2016-08-26 $25.88 $26.09 $25.29 $25.45 $7.04 57,435
2016-08-25 $25.97 $25.99 $25.83 $25.83 $7.15 5,197
2016-08-24 $26.50 $26.59 $26.50 $26.50 $7.33 7,220
2016-08-23 $25.85 $26.04 $25.80 $25.82 $7.14 21,972
2016-08-22 $25.28 $25.70 $25.28 $25.62 $7.09 10,487
2016-08-19 $25.13 $25.24 $25.01 $25.15 $6.96 8,680
2016-08-18 $25.22 $25.54 $25.22 $25.54 $7.07 9,547
2016-08-17 $25.07 $25.16 $25.07 $25.16 $6.96 1,995
2016-08-16 $25.53 $25.71 $25.46 $25.71 $7.11 6,382
2016-08-15 $25.82 $25.88 $25.81 $25.81 $7.14 7,782
2016-08-12 $25.74 $26.37 $25.74 $26.29 $7.27 13,035
2016-08-11 $25.75 $25.82 $25.67 $25.68 $7.11 9,790
2016-08-10 $26.14 $26.19 $26.10 $26.13 $7.23 6,665
2016-08-09 $26.24 $26.52 $26.24 $26.30 $7.28 8,902
2016-08-08 $26.05 $26.11 $25.95 $26.08 $7.22 14,302
2016-08-05 $25.77 $25.88 $25.68 $25.88 $7.16 34,750
2016-08-04 $25.71 $25.82 $25.03 $25.12 $6.95 41,955
2016-08-03 $25.86 $25.95 $25.73 $25.75 $7.12 61,202
2016-08-02 $26.09 $26.21 $25.83 $26.21 $7.25 32,882
2016-08-01 $25.94 $26.34 $25.94 $26.22 $7.25 11,447
2016-07-29 $27.06 $27.27 $26.71 $26.71 $7.39 47,942
2016-07-28 $27.03 $27.09 $26.65 $26.92 $7.45 151,660
2016-07-27 $27.30 $27.37 $27.08 $27.28 $7.55 128,965
2016-07-26 $26.10 $26.31 $25.92 $26.31 $7.28 21,715
2016-07-25 $26.36 $26.45 $26.36 $26.45 $7.32 6,707
2016-07-22 $26.49 $26.63 $26.31 $26.61 $7.36 19,572
2016-07-21 $26.73 $26.91 $26.62 $26.62 $7.37 20,230
2016-07-20 $27.62 $27.74 $26.96 $27.46 $7.60 58,765
2016-07-19 $27.93 $27.97 $27.60 $27.62 $7.64 20,685
2016-07-18 $28.25 $28.67 $28.22 $28.47 $7.88 14,460
2016-07-15 $28.32 $28.32 $27.69 $27.94 $7.73 50,690
2016-07-14 $27.59 $28.48 $27.59 $28.45 $7.87 16,452
2016-07-13 $27.12 $27.12 $26.77 $26.78 $7.41 33,755
2016-07-12 $26.80 $27.27 $26.78 $27.10 $7.50 42,485
2016-07-11 $24.59 $25.43 $24.52 $25.43 $7.04 14,140
2016-07-08 $23.64 $24.38 $23.64 $24.25 $6.71 61,242
2016-07-07 $23.52 $23.66 $23.17 $23.19 $6.42 58,972
2016-07-06 $22.95 $23.18 $22.31 $23.18 $6.41 56,732
2016-07-05 $24.85 $24.96 $24.51 $24.75 $6.85 74,740
2016-07-01 $24.89 $25.42 $24.89 $25.38 $7.02 29,377
2016-06-30 $24.74 $24.99 $24.33 $24.85 $6.88 525,935
2016-06-29 $24.04 $24.45 $23.97 $24.13 $6.68 53,392
2016-06-28 $23.86 $24.26 $23.69 $24.25 $6.57 105,062
2016-06-27 $23.66 $23.71 $22.56 $22.73 $6.16 114,987
2016-06-24 $28.08 $29.15 $27.14 $27.14 $7.36 496,390
2016-06-23 $39.10 $39.10 $38.38 $39.10 $10.60 8,270
2016-06-22 $37.72 $37.77 $37.27 $37.35 $10.12 16,700
2016-06-21 $36.79 $37.34 $36.75 $37.00 $10.03 39,765
2016-06-20 $37.00 $37.17 $36.65 $36.65 $9.93 22,152
2016-06-17 $34.15 $34.67 $34.04 $34.65 $9.39 260,405
2016-06-16 $32.34 $33.57 $32.34 $33.50 $9.08 153,575
2016-06-15 $33.79 $33.89 $33.42 $33.62 $9.11 48,200
2016-06-14 $33.55 $33.55 $33.24 $33.26 $9.02 17,172
2016-06-13 $34.45 $35.00 $34.35 $34.39 $9.32 28,575
2016-06-10 $36.00 $36.00 $34.87 $34.87 $9.45 8,647
2016-06-09 $37.08 $37.21 $36.80 $36.90 $10.00 11,435
2016-06-08 $37.52 $37.52 $37.11 $37.19 $10.08 47,712
2016-06-07 $37.91 $38.09 $37.77 $37.77 $10.24 11,372
2016-06-06 $37.73 $37.97 $37.73 $37.88 $10.27 3,960
2016-06-03 $38.27 $38.52 $38.27 $38.52 $10.44 24,240
2016-06-02 $38.48 $38.65 $38.36 $38.62 $10.47 8,960
2016-06-01 $38.03 $38.03 $37.76 $37.76 $10.24 5,320
2016-05-31 $39.41 $39.41 $38.51 $38.76 $10.50 5,932
2016-05-27 $39.88 $39.88 $39.56 $39.58 $10.73 5,602
2016-05-26 $39.83 $39.99 $39.83 $39.99 $10.84 10,060
2016-05-25 $40.32 $40.59 $40.13 $40.51 $10.98 12,842
2016-05-24 $38.81 $39.02 $38.74 $39.02 $10.58 9,877
2016-05-23 $37.68 $37.85 $37.65 $37.80 $10.24 6,222
2016-05-20 $37.23 $37.49 $37.23 $37.38 $10.13 6,075
2016-05-19 $37.86 $37.98 $37.51 $37.80 $10.25 10,240
2016-05-18 $37.83 $38.51 $37.83 $38.28 $10.38 68,135
2016-05-17 $37.25 $37.46 $37.20 $37.43 $10.15 8,540
2016-05-16 $36.49 $36.91 $36.49 $36.86 $9.99 5,990
2016-05-13 $36.71 $36.71 $36.00 $36.00 $9.76 6,100
2016-05-12 $37.17 $37.44 $37.09 $37.15 $10.07 7,025
2016-05-11 $37.49 $37.49 $37.30 $37.34 $10.12 4,602
2016-05-10 $37.32 $37.56 $37.27 $37.56 $10.18 4,905
2016-05-09 $37.08 $37.08 $36.89 $36.89 $10.00 3,915
2016-05-06 $37.01 $37.01 $36.71 $36.79 $9.97 7,865
2016-05-05 $36.64 $37.01 $36.64 $36.73 $9.96 6,917
2016-05-04 $37.02 $37.18 $36.98 $36.98 $10.02 7,080
2016-05-03 $37.05 $37.15 $36.96 $36.96 $10.02 7,035
2016-05-02 $38.42 $38.66 $38.23 $38.66 $10.48 8,890
2016-04-29 $38.07 $38.55 $38.07 $38.55 $10.45 16,470
2016-04-28 $39.91 $40.27 $39.51 $39.51 $10.71 12,735
2016-04-27 $39.87 $40.54 $39.87 $40.54 $10.99 6,390
2016-04-26 $39.13 $39.16 $38.93 $38.93 $10.55 9,380
2016-04-25 $38.38 $38.38 $38.13 $38.36 $10.40 16,182
2016-04-22 $37.84 $38.15 $37.83 $38.15 $10.34 6,902
2016-04-21 $38.08 $38.08 $37.87 $37.88 $10.27 7,840
2016-04-20 $38.44 $38.52 $38.11 $38.47 $10.43 11,872
2016-04-19 $38.20 $38.34 $38.00 $38.07 $10.32 18,337
2016-04-18 $38.13 $38.38 $38.12 $38.38 $10.40 47,072
2016-04-15 $37.96 $37.96 $37.80 $37.85 $10.26 10,515
2016-04-14 $38.46 $38.49 $38.34 $38.48 $10.43 25,530
2016-04-13 $38.16 $38.45 $38.16 $38.45 $10.42 4,200
2016-04-12 $37.50 $38.05 $37.45 $38.05 $10.31 10,740
2016-04-11 $37.96 $38.12 $37.85 $37.88 $10.27 36,097
2016-04-08 $37.08 $37.31 $37.08 $37.28 $10.11 6,950
2016-04-07 $37.11 $37.11 $36.89 $36.98 $10.02 6,470
2016-04-06 $37.88 $37.88 $37.30 $37.74 $10.23 25,092
2016-04-05 $39.20 $39.22 $38.68 $38.68 $10.48 13,415
2016-04-04 $39.27 $39.78 $39.26 $39.78 $10.78 7,980
2016-04-01 $38.96 $39.40 $38.95 $39.40 $10.68 19,362
2016-03-31 $39.83 $39.94 $39.48 $39.94 $10.83 5,945
2016-03-30 $40.01 $40.01 $39.71 $39.76 $10.78 11,010
2016-03-29 $39.01 $40.02 $39.01 $40.02 $10.85 25,070
2016-03-28 $38.41 $39.07 $37.76 $38.70 $10.49 15,455
2016-03-24 $38.30 $38.50 $38.21 $38.21 $10.36 6,272
2016-03-23 $39.19 $39.19 $38.88 $38.88 $10.54 8,922
2016-03-22 $38.65 $39.04 $38.63 $39.03 $10.58 10,617
2016-03-21 $40.02 $40.25 $39.85 $40.25 $10.91 16,465
2016-03-18 $40.74 $40.96 $40.60 $40.96 $11.10 9,980
2016-03-17 $39.64 $40.00 $39.64 $40.00 $10.84 12,180
2016-03-16 $38.65 $39.65 $38.60 $39.65 $10.75 12,937
2016-03-15 $38.08 $38.38 $38.08 $38.30 $10.38 8,752
2016-03-14 $38.71 $39.08 $38.61 $38.80 $10.52 9,617
2016-03-11 $38.39 $38.95 $38.39 $38.75 $10.50 15,777
2016-03-10 $37.89 $38.13 $37.16 $37.20 $10.08 17,417
2016-03-09 $38.15 $38.30 $37.81 $37.81 $10.25 345,992
2016-03-08 $38.02 $38.02 $37.40 $37.46 $10.15 767,475
2016-03-07 $37.93 $38.63 $37.93 $38.53 $10.44 30,660
2016-03-04 $38.76 $38.83 $38.47 $38.83 $10.53 17,857
2016-03-03 $37.46 $38.00 $37.46 $38.00 $10.30 14,890
2016-03-02 $38.21 $38.43 $38.09 $38.42 $10.41 10,742
2016-03-01 $38.13 $38.90 $38.13 $38.90 $10.54 22,927
2016-02-29 $38.11 $38.32 $37.75 $37.75 $10.23 50,045
2016-02-26 $37.34 $37.62 $37.23 $37.52 $10.17 12,877
2016-02-25 $38.63 $39.36 $38.63 $39.09 $10.60 11,955
2016-02-24 $36.87 $37.65 $36.54 $37.65 $10.21 16,365
2016-02-23 $38.61 $38.91 $38.43 $38.67 $10.48 125,492
2016-02-22 $38.04 $38.18 $37.79 $38.12 $10.33 109,932
2016-02-19 $38.98 $39.00 $38.90 $39.00 $10.57 7,992
2016-02-18 $38.74 $39.17 $38.53 $38.99 $10.57 10,130
2016-02-17 $37.56 $37.97 $37.52 $37.54 $10.18 11,865
2016-02-16 $37.40 $37.40 $36.86 $37.05 $10.04 23,450
2016-02-12 $34.55 $34.96 $34.50 $34.96 $9.48 13,077
2016-02-11 $34.92 $35.03 $34.41 $34.61 $9.38 10,045
2016-02-10 $36.58 $36.81 $36.35 $36.35 $9.85 18,560
2016-02-09 $33.91 $35.19 $33.91 $35.19 $9.54 20,100
2016-02-08 $34.19 $34.71 $34.00 $34.71 $9.41 10,712
2016-02-05 $37.56 $37.68 $36.43 $36.47 $9.89 16,200
2016-02-04 $37.08 $37.55 $36.83 $37.55 $10.18 10,865
2016-02-03 $38.23 $38.90 $37.76 $38.86 $10.53 24,527
2016-02-02 $38.96 $38.99 $38.30 $38.35 $10.40 31,905
2016-02-01 $39.44 $40.24 $39.44 $40.24 $10.91 17,470
2016-01-29 $38.09 $38.94 $37.99 $38.94 $10.55 10,235
2016-01-28 $38.31 $38.31 $37.13 $37.68 $10.21 23,585
2016-01-27 $39.54 $39.83 $38.70 $39.27 $10.64 12,702
2016-01-26 $40.29 $40.55 $40.04 $40.32 $10.93 13,145
2016-01-25 $40.23 $40.29 $39.46 $40.29 $10.92 17,525
2016-01-22 $39.93 $40.29 $39.78 $40.29 $10.92 338,195
2016-01-21 $38.53 $39.64 $38.53 $39.02 $10.58 18,065
2016-01-20 $39.20 $39.62 $37.91 $38.99 $10.57 28,120
2016-01-19 $39.79 $39.95 $39.37 $39.37 $10.67 35,132
2016-01-15 $39.45 $39.78 $38.85 $39.06 $10.59 17,317
2016-01-14 $41.05 $41.43 $40.60 $41.00 $11.11 22,532
2016-01-13 $42.76 $42.76 $41.51 $41.51 $11.25 23,262
2016-01-12 $43.61 $43.65 $42.97 $43.65 $11.83 19,787
2016-01-11 $42.99 $43.56 $42.68 $42.70 $11.57 16,487
2016-01-08 $43.04 $43.24 $42.47 $42.72 $11.58 10,492
2016-01-07 $43.04 $43.22 $42.50 $42.83 $11.61 13,647
2016-01-06 $44.12 $44.43 $44.00 $44.04 $11.94 53,560
2016-01-05 $44.95 $45.10 $44.38 $45.10 $12.22 18,705
2016-01-04 $44.32 $44.32 $43.57 $44.21 $11.98 238,205
2015-12-31 $45.25 $45.37 $44.75 $44.75 $12.13 14,272
2015-12-30 $45.30 $45.67 $45.30 $45.48 $12.33 10,947
2015-12-29 $45.18 $45.30 $44.95 $45.06 $12.21 16,497
2015-12-28 $45.06 $45.24 $44.29 $45.17 $12.24 38,647
2015-12-24 $44.69 $45.43 $44.69 $45.30 $12.28 9,985
2015-12-23 $44.40 $44.69 $44.39 $44.69 $12.11 66,140
2015-12-22 $44.16 $44.63 $43.79 $44.63 $12.10 199,760
2015-12-21 $44.41 $44.61 $44.04 $44.26 $12.00 53,242
2015-12-18 $44.13 $44.13 $43.44 $43.44 $11.77 17,322
2015-12-17 $44.87 $44.99 $44.27 $44.27 $12.00 13,372
2015-12-16 $44.30 $44.63 $43.90 $44.28 $12.00 84,092
2015-12-15 $43.66 $44.02 $43.59 $43.63 $11.83 23,610
2015-12-14 $43.57 $43.57 $42.65 $43.00 $11.66 18,560
2015-12-11 $43.47 $43.47 $42.72 $42.72 $11.58 21,932
2015-12-10 $43.38 $43.57 $43.38 $43.56 $11.81 12,735
2015-12-09 $43.73 $43.76 $42.97 $43.58 $11.81 17,005
2015-12-08 $43.90 $43.91 $43.60 $43.84 $11.88 17,000
2015-12-07 $44.16 $44.36 $44.01 $44.28 $12.00 17,552
2015-12-04 $42.90 $44.11 $42.90 $43.40 $11.76 14,657
2015-12-03 $43.25 $43.25 $42.30 $43.22 $11.72 10,290
2015-12-02 $43.68 $43.68 $42.90 $43.04 $11.67 14,807
2015-12-01 $43.36 $43.70 $43.26 $43.55 $11.66 29,607
2015-11-30 $42.66 $42.71 $42.58 $42.71 $11.43 6,727
2015-11-27 $42.53 $42.57 $42.46 $42.48 $11.37 12,015
2015-11-25 $41.58 $41.72 $41.56 $41.56 $11.12 13,992
2015-11-24 $41.24 $41.72 $41.11 $41.70 $11.16 18,385
2015-11-23 $43.18 $43.18 $42.60 $42.60 $11.40 11,645
2015-11-20 $43.98 $44.15 $43.72 $43.78 $11.72 85,035
2015-11-19 $44.44 $44.71 $44.39 $44.67 $11.96 1,286,887
2015-11-18 $43.70 $43.90 $43.42 $43.90 $11.75 7,927
2015-11-17 $44.84 $45.05 $44.62 $45.05 $12.06 13,350
2015-11-16 $43.64 $44.50 $43.50 $44.50 $11.91 30,690
2015-11-13 $44.94 $45.10 $44.75 $45.10 $12.07 15,142
2015-11-12 $44.80 $45.35 $44.80 $44.99 $12.04 11,145
2015-11-11 $46.45 $46.74 $46.27 $46.74 $12.51 22,867
2015-11-10 $45.50 $45.83 $45.48 $45.83 $12.27 6,375
2015-11-09 $45.16 $45.21 $44.94 $45.21 $12.10 3,445
2015-11-06 $45.31 $45.51 $45.21 $45.51 $12.18 15,317
2015-11-05 $44.18 $44.35 $43.99 $44.16 $11.82 6,047
2015-11-04 $44.91 $44.98 $44.37 $44.62 $11.94 8,252
2015-11-03 $44.85 $45.14 $44.69 $44.88 $12.01 13,680
2015-11-02 $45.23 $45.33 $45.12 $45.21 $12.10 11,640
2015-10-30 $44.13 $44.88 $44.13 $44.46 $11.90 20,547
2015-10-29 $45.69 $45.72 $45.53 $45.71 $12.23 5,810
2015-10-28 $46.89 $46.91 $46.21 $46.37 $12.41 16,935
2015-10-27 $46.90 $46.90 $46.62 $46.62 $12.48 6,617
2015-10-26 $46.21 $46.70 $46.21 $46.70 $12.50 15,787
2015-10-23 $46.10 $46.10 $45.76 $46.09 $12.34 8,782
2015-10-22 $45.46 $45.75 $45.30 $45.33 $12.13 21,072
2015-10-21 $45.65 $46.00 $45.40 $45.40 $12.15 6,982
2015-10-20 $46.25 $46.25 $45.71 $45.71 $12.23 11,497
2015-10-19 $46.68 $46.80 $46.60 $46.80 $12.53 3,972
2015-10-16 $45.48 $46.27 $45.48 $45.96 $12.30 31,607
2015-10-15 $45.10 $45.92 $45.10 $45.92 $12.29 9,785
2015-10-14 $44.68 $44.71 $44.54 $44.54 $11.92 5,587
2015-10-13 $43.78 $44.05 $43.57 $43.59 $11.67 14,522
2015-10-12 $43.58 $43.90 $43.58 $43.77 $11.71 7,792
2015-10-09 $43.00 $43.27 $42.94 $43.22 $11.57 26,875
2015-10-08 $42.47 $43.33 $42.47 $43.33 $11.60 19,440
2015-10-07 $42.67 $43.00 $42.42 $43.00 $11.51 15,897
2015-10-06 $45.17 $45.27 $44.50 $44.56 $11.93 30,700
2015-10-05 $44.19 $44.80 $44.19 $44.54 $11.92 62,357
2015-10-02 $43.14 $44.44 $43.01 $44.44 $11.89 238,755
2015-10-01 $44.42 $44.42 $43.71 $43.82 $11.73 12,170
2015-09-30 $44.30 $44.58 $44.08 $44.48 $11.90 14,600
2015-09-29 $43.75 $43.84 $43.30 $43.40 $11.62 26,967
2015-09-28 $45.17 $45.21 $44.14 $44.39 $11.88 11,082
2015-09-25 $45.55 $45.90 $45.55 $45.81 $12.26 14,727
2015-09-24 $44.21 $45.40 $44.21 $45.20 $12.10 37,780
2015-09-23 $45.51 $45.51 $44.90 $45.35 $12.14 26,837
2015-09-22 $44.40 $44.41 $43.52 $43.72 $11.70 27,342
2015-09-21 $46.32 $46.48 $45.75 $46.00 $12.31 13,612
2015-09-18 $47.05 $47.05 $46.25 $46.25 $12.38 59,472
2015-09-17 $47.07 $47.50 $46.66 $47.19 $12.63 15,410
2015-09-16 $46.40 $46.46 $46.16 $46.42 $12.42 14,347
2015-09-15 $46.09 $46.10 $45.66 $46.10 $12.34 29,895
2015-09-14 $45.36 $45.65 $45.36 $45.47 $12.17 21,062
2015-09-11 $45.50 $45.75 $44.97 $45.34 $12.13 69,070
2015-09-10 $44.77 $45.22 $44.73 $45.10 $12.07 9,672
2015-09-09 $44.92 $45.00 $43.85 $43.85 $11.74 22,125
2015-09-08 $44.24 $44.24 $43.70 $44.05 $11.79 17,810
2015-09-04 $43.22 $43.22 $42.49 $42.54 $11.39 9,707
2015-09-03 $43.29 $43.29 $42.55 $42.55 $11.39 16,465
2015-09-02 $41.62 $41.95 $41.35 $41.47 $11.10 9,642
2015-09-01 $40.23 $40.53 $39.73 $39.75 $10.64 35,327
2015-08-31 $41.66 $41.66 $41.39 $41.39 $11.08 14,067

International Consolidated Airlines Group SA (ICAGY) News Headlines

Recent International Consolidated Airlines Group SA (ICAGY) News
Similar Companies to International Consolidated Airlines Group SA (ICAGY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.