Innergex Renewable Energy Inc (INGXF) Exchange: PINK

  1. Profile
  2. Innergex Renewable Energy Inc (INGXF)

Data as of Oct. 7, 2025

$10.11 ($0.07) 0.69%

Innergex Renewable Energy Inc - Daily Information
Click for more stock information on Innergex Renewable Energy Inc.
Daily Information Data
Date Oct. 7, 2025
Open $10.11
Previous Close $10.11
High $10.11
Low $10.11
Adjusted Open $10.11
Previous Adjusted Close $10.11
Adjusted High $10.11
Adjusted Low $10.11
Invest in Innergex Renewable Energy Inc (INGXF)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Key People Innergex Renewable Energy Inc

Employee Position
Michel Letellier President, CEO & Non-Independent Director
Peter Grover Senior Vice President-Operations
Jean-François Neault Chief Financial Officer
Robert Guillemette VP-Health, Safety & Technological Innovation
Jean Trudel Chief Investment & Development Officer
Pascale Tremblay Chief Assets Officer
Jean Perron Senior Vice President
Renaud de Batz Senior Vice President-Latin America
Matt Kennedy Vice President-Environment
Claude Chartrand Vice President-Engineering
Louis Veci Non-Independent Director
Alexandra Boislard-Pépin Vice President-Human Resources
Yves Baribeault Secretary & Vice President-Legal Affairs
Jean La Couture Chairman
Pierre G. Brodeur Independent Director
Daniel L. Lafrance Vice Chairman
Dalton James Patrick McGuinty Independent Director
Monique Mercier Independent Director
Nathalie Francisci Independent Director
Richard Gagnon Independent Director
Ross J. Beaty Independent Director
Ouma Sananikone Independent Non-Executive Director
Historical Stock Data for Innergex Renewable Energy Inc (INGXF)
Date Open High Low Close Adj.Close Volume
2025-07-22 $10.11 $10.11 $10.11 $10.11 $10.11 1,500
2025-07-21 $10.04 $10.04 $10.04 $10.04 $10.04 153
2025-07-18 $10.02 $10.02 $10.01 $10.01 $10.01 322
2025-07-17 $9.98 $9.98 $9.98 $9.98 $9.98 2,094
2025-07-16 $10.01 $10.01 $10.01 $10.01 $10.01 4
2025-07-15 $10.01 $10.01 $10.01 $10.01 $10.01 380
2025-07-14 $10.03 $10.03 $10.03 $10.03 $10.03 13
2025-07-11 $10.02 $10.03 $10.02 $10.03 $10.03 4,114
2025-07-10 $10.03 $10.03 $10.03 $10.03 $10.03 0
2025-07-09 $10.03 $10.03 $10.03 $10.03 $10.03 5
2025-07-08 $10.03 $10.03 $10.03 $10.03 $10.03 684
2025-07-07 $10.06 $10.06 $10.06 $10.06 $10.06 381
2025-07-03 $9.75 $10.11 $9.75 $10.11 $10.11 3,185
2025-07-02 $9.76 $9.76 $9.76 $9.76 $9.76 0
2025-07-01 $9.04 $9.76 $9.04 $9.76 $9.76 1,430
2025-06-30 $10.06 $10.08 $10.06 $10.08 $10.08 5,214
2025-06-27 $10.08 $10.08 $10.08 $10.08 $10.08 3,786
2025-06-26 $10.08 $10.08 $10.08 $10.08 $10.08 8,450
2025-06-25 $10.05 $10.05 $10.05 $10.05 $10.05 1,965
2025-06-24 $10.05 $10.05 $10.05 $10.05 $10.05 10,312
2025-06-23 $10.01 $10.01 $10.01 $10.01 $10.01 7,096
2025-06-20 $10.06 $10.06 $10.06 $10.06 $10.06 2
2025-06-18 $10.06 $10.06 $10.06 $10.06 $10.06 1,430
2025-06-17 $10.13 $10.13 $10.09 $10.09 $10.09 2,138
2025-06-16 $10.17 $10.17 $10.17 $10.17 $10.17 277
2025-06-13 $10.04 $10.04 $10.04 $10.04 $10.04 2
2025-06-12 $10.04 $10.04 $10.04 $10.04 $10.04 20
2025-06-11 $10.03 $10.04 $10.03 $10.04 $10.04 6,687
2025-06-10 $10.05 $10.05 $10.05 $10.05 $10.05 117
2025-06-09 $10.05 $10.05 $10.05 $10.05 $10.05 127
2025-06-06 $10.03 $10.03 $10.03 $10.03 $10.03 27
2025-06-05 $10.03 $10.03 $10.03 $10.03 $10.03 323
2025-06-04 $9.90 $10.00 $9.90 $10.00 $10.00 710
2025-06-03 $9.98 $9.98 $9.98 $9.98 $9.98 670
2025-06-02 $10.00 $10.00 $10.00 $10.00 $10.00 1,076
2025-05-30 $9.97 $9.99 $9.97 $9.99 $9.99 23,513
2025-05-29 $9.90 $9.90 $9.90 $9.90 $9.90 80
2025-05-28 $9.90 $9.90 $9.90 $9.90 $9.90 100
2025-05-27 $9.96 $9.96 $9.96 $9.96 $9.96 26
2025-05-23 $9.92 $9.96 $9.92 $9.96 $9.96 1,116
2025-05-22 $9.87 $9.87 $9.86 $9.86 $9.86 414
2025-05-21 $9.77 $9.77 $9.77 $9.77 $9.77 1
2025-05-20 $9.76 $9.77 $9.76 $9.77 $9.77 1,733
2025-05-19 $8.75 $9.26 $8.75 $9.26 $9.26 781
2025-05-16 $9.73 $9.73 $9.73 $9.73 $9.73 113
2025-05-15 $9.60 $9.66 $9.60 $9.66 $9.66 1,670
2025-05-14 $9.67 $9.67 $9.67 $9.67 $9.67 107
2025-05-13 $9.67 $9.67 $9.67 $9.67 $9.67 165
2025-05-12 $9.21 $9.21 $9.21 $9.21 $9.21 1,105
2025-05-09 $9.81 $9.81 $9.81 $9.81 $9.81 8
2025-05-08 $9.81 $9.81 $9.81 $9.81 $9.81 25
2025-05-07 $9.81 $9.81 $9.81 $9.81 $9.81 111
2025-05-06 $9.81 $9.81 $9.81 $9.81 $9.81 166
2025-05-05 $9.79 $9.81 $9.78 $9.81 $9.81 2,015
2025-05-02 $9.80 $9.82 $9.80 $9.82 $9.82 845
2025-05-01 $9.85 $9.85 $9.85 $9.85 $9.85 3,065
2025-04-30 $9.85 $9.85 $9.85 $9.85 $9.85 126
2025-04-29 $10.03 $10.03 $10.03 $10.03 $10.03 11,400
2025-04-28 $9.76 $9.76 $9.76 $9.76 $9.76 54,454
2025-04-25 $9.76 $9.76 $9.76 $9.76 $9.76 56,042
2025-04-24 $9.72 $9.72 $9.72 $9.72 $9.72 49,963
2025-04-23 $9.71 $9.71 $9.71 $9.71 $9.71 449
2025-04-22 $9.76 $9.77 $9.76 $9.77 $9.77 2,574
2025-04-21 $9.77 $9.77 $9.74 $9.74 $9.74 1,297
2025-04-17 $9.72 $9.72 $9.72 $9.72 $9.72 7,604
2025-04-16 $9.73 $9.73 $9.73 $9.73 $9.73 325
2025-04-15 $9.71 $9.72 $9.71 $9.72 $9.72 195,439
2025-04-14 $9.72 $9.75 $9.72 $9.75 $9.75 10,589
2025-04-11 $9.71 $9.71 $9.64 $9.69 $9.69 4,534
2025-04-10 $9.61 $9.62 $9.61 $9.62 $9.62 34,639
2025-04-09 $9.49 $9.59 $9.49 $9.59 $9.59 4,409
2025-04-08 $9.50 $9.50 $9.45 $9.45 $9.45 11,223
2025-04-07 $9.45 $9.45 $9.43 $9.43 $9.43 20,882
2025-04-04 $9.48 $9.48 $9.42 $9.45 $9.45 24,333
2025-04-03 $9.61 $9.61 $9.59 $9.59 $9.59 2,125
2025-04-02 $9.42 $9.42 $9.42 $9.42 $9.42 1,300
2025-04-01 $9.41 $9.44 $9.41 $9.44 $9.44 7,770
2025-03-31 $9.47 $9.47 $9.40 $9.41 $9.41 4,209
2025-03-28 $9.48 $9.48 $9.48 $9.48 $9.48 1,730
2025-03-27 $9.48 $9.48 $9.48 $9.48 $9.48 1,122
2025-03-26 $9.52 $9.52 $9.51 $9.52 $9.52 351
2025-03-25 $9.47 $9.47 $9.45 $9.45 $9.45 2,487
2025-03-24 $9.44 $9.44 $9.44 $9.44 $9.44 2,659
2025-03-21 $9.53 $9.53 $9.43 $9.44 $9.44 436
2025-03-20 $9.46 $9.46 $9.46 $9.46 $9.46 4
2025-03-19 $9.45 $9.46 $9.45 $9.46 $9.46 365
2025-03-18 $9.48 $9.48 $9.48 $9.48 $9.48 1,626
2025-03-17 $9.47 $9.47 $9.46 $9.46 $9.46 1,619
2025-03-14 $9.39 $9.39 $9.39 $9.39 $9.39 486
2025-03-13 $9.38 $9.38 $9.35 $9.35 $9.35 5,298
2025-03-12 $9.34 $9.38 $9.34 $9.38 $9.38 5,217
2025-03-11 $9.32 $9.32 $9.32 $9.32 $9.32 25
2025-03-10 $9.39 $9.39 $9.32 $9.32 $9.32 405
2025-03-07 $9.39 $9.39 $9.39 $9.39 $9.39 958
2025-03-06 $9.40 $9.46 $9.39 $9.41 $9.41 274,837
2025-03-05 $9.39 $9.41 $9.39 $9.41 $9.41 2,909
2025-03-04 $9.32 $9.32 $9.27 $9.27 $9.27 2,771
2025-03-03 $9.33 $9.34 $9.28 $9.28 $9.28 125,412
2025-02-28 $9.32 $9.35 $9.31 $9.35 $9.35 122,536
2025-02-27 $9.33 $9.34 $9.32 $9.32 $9.32 247,492
2025-02-26 $9.37 $9.40 $9.37 $9.39 $9.39 639,602
2025-02-25 $9.11 $9.42 $9.11 $9.42 $9.42 415,989
2025-02-24 $6.12 $6.22 $6.11 $6.11 $6.11 66,572
2025-02-21 $6.01 $6.01 $6.01 $6.01 $6.01 45,331
2025-02-20 $5.75 $6.01 $5.75 $6.01 $6.01 48,676
2025-02-19 $5.38 $5.39 $5.38 $5.39 $5.39 120,398
2025-02-18 $5.21 $5.21 $5.21 $5.21 $5.21 28,318
2025-02-14 $5.21 $5.21 $5.21 $5.21 $5.21 9,795
2025-02-13 $5.18 $5.18 $5.18 $5.18 $5.18 63,479
2025-02-12 $5.01 $5.09 $5.01 $5.09 $5.09 8,357
2025-02-11 $4.96 $4.96 $4.95 $4.95 $4.95 119,285
2025-02-10 $4.94 $4.94 $4.94 $4.94 $4.94 11,979
2025-02-07 $5.03 $5.03 $4.94 $4.94 $4.94 13,989
2025-02-06 $5.03 $5.03 $5.03 $5.03 $5.03 11,352
2025-02-05 $4.95 $4.95 $4.95 $4.95 $4.95 18,452
2025-02-04 $4.94 $4.95 $4.94 $4.95 $4.95 17,886
2025-02-03 $4.81 $4.96 $4.81 $4.96 $4.96 98,084
2025-01-31 $5.06 $5.15 $5.06 $5.14 $5.14 26,281
2025-01-30 $4.97 $4.97 $4.90 $4.90 $4.90 73,523
2025-01-29 $5.18 $5.18 $4.91 $4.97 $4.97 116,617
2025-01-28 $5.16 $5.16 $5.16 $5.16 $5.16 56,581
2025-01-27 $5.30 $5.30 $5.14 $5.16 $5.16 25,884
2025-01-24 $5.39 $5.42 $5.38 $5.38 $5.38 176,789
2025-01-23 $5.26 $5.32 $5.25 $5.32 $5.32 53,200
2025-01-22 $5.31 $5.31 $5.19 $5.20 $5.20 69,695
2025-01-21 $5.69 $5.69 $5.69 $5.69 $5.69 26,988
2025-01-17 $5.69 $5.69 $5.69 $5.69 $5.69 24,926
2025-01-16 $5.60 $5.60 $5.60 $5.60 $5.60 74,809
2025-01-15 $5.37 $5.37 $5.37 $5.37 $5.37 91,424
2025-01-14 $5.41 $5.41 $5.33 $5.33 $5.33 7,961
2025-01-13 $5.73 $5.73 $5.73 $5.73 $5.73 26,480
2025-01-10 $5.29 $5.36 $5.28 $5.36 $5.36 25,798
2025-01-08 $5.51 $5.52 $5.48 $5.52 $5.52 24,321
2025-01-07 $5.51 $5.73 $5.51 $5.73 $5.73 26,513
2025-01-06 $5.70 $5.70 $5.68 $5.68 $5.68 27,299
2025-01-03 $5.63 $5.63 $5.63 $5.63 $5.63 36,319
2025-01-02 $5.63 $5.63 $5.63 $5.63 $5.63 61,124
2024-12-31 $5.65 $5.68 $5.60 $5.63 $5.63 52,979
2024-12-30 $5.56 $5.64 $5.56 $5.61 $5.55 1,278
2024-12-27 $5.62 $5.63 $5.62 $5.63 $5.57 1,208
2024-12-26 $5.50 $5.50 $5.50 $5.50 $5.44 1,094
2024-12-24 $5.71 $5.71 $5.71 $5.71 $5.71 878
2024-12-23 $5.64 $5.66 $5.64 $5.65 $5.65 14,161
2024-12-20 $5.76 $5.77 $5.75 $5.75 $5.75 15,726
2024-12-19 $5.65 $5.68 $5.65 $5.66 $5.66 25,610
2024-12-18 $5.96 $5.96 $5.78 $5.78 $5.78 103,645
2024-12-17 $5.65 $5.86 $5.65 $5.86 $5.86 3,711
2024-12-16 $5.92 $5.95 $5.91 $5.91 $5.91 19,300
2024-12-13 $5.99 $5.99 $5.82 $5.90 $5.90 38,444
2024-12-12 $6.09 $6.09 $6.09 $6.09 $6.09 24,260
2024-12-11 $6.09 $6.09 $6.09 $6.09 $6.09 1,501
2024-12-10 $6.27 $6.29 $6.13 $6.28 $6.28 27,465
2024-12-09 $6.00 $6.00 $6.00 $6.00 $6.00 10,932
2024-12-06 $6.00 $6.00 $5.91 $5.92 $5.92 49,440
2024-12-05 $6.41 $6.41 $6.08 $6.08 $6.08 99,614
2024-12-04 $6.31 $6.31 $6.06 $6.07 $6.07 56,470
2024-12-03 $6.50 $6.50 $6.48 $6.48 $6.48 20,383
2024-12-02 $6.20 $6.30 $6.20 $6.28 $6.28 36,081
2024-11-29 $6.22 $6.22 $6.19 $6.19 $6.19 8,766
2024-11-27 $6.30 $6.30 $6.30 $6.30 $6.30 37,409
2024-11-26 $6.03 $6.03 $6.03 $6.03 $6.03 101,427
2024-11-25 $5.59 $6.19 $5.59 $6.19 $6.19 91,628
2024-11-22 $6.03 $6.03 $5.93 $5.96 $5.96 75,720
2024-11-21 $6.10 $6.10 $6.10 $6.10 $6.10 51,774
2024-11-20 $6.04 $6.04 $5.96 $5.96 $5.96 105,255
2024-11-19 $6.04 $6.08 $6.04 $6.08 $6.08 56,130
2024-11-18 $6.08 $6.18 $6.08 $6.09 $6.09 44,172
2024-11-15 $6.04 $6.08 $6.04 $6.08 $6.08 68,934
2024-11-14 $5.98 $6.26 $5.98 $6.23 $6.23 48,664
2024-11-13 $5.59 $6.30 $5.59 $6.21 $6.21 24,600
2024-11-12 $6.24 $6.24 $6.18 $6.18 $6.18 9,173
2024-11-11 $6.33 $6.33 $6.29 $6.29 $6.29 48,886
2024-11-08 $6.34 $6.50 $6.34 $6.50 $6.50 95,161
2024-11-07 $6.25 $6.44 $6.09 $6.44 $6.44 125,509
2024-11-06 $6.42 $6.42 $6.40 $6.40 $6.40 89,289
2024-11-05 $6.49 $6.63 $6.49 $6.63 $6.63 16,808
2024-11-04 $6.40 $6.40 $6.40 $6.40 $6.40 29,150
2024-11-01 $6.40 $6.40 $6.40 $6.40 $6.40 10,327
2024-10-31 $6.51 $6.61 $6.51 $6.55 $6.55 20,687
2024-10-30 $6.60 $6.60 $6.60 $6.60 $6.60 353
2024-10-29 $6.65 $6.65 $6.60 $6.60 $6.60 51,421
2024-10-28 $6.83 $6.84 $6.82 $6.84 $6.84 36,336
2024-10-25 $6.95 $6.95 $6.85 $6.85 $6.85 37,634
2024-10-24 $7.12 $7.12 $6.89 $6.89 $6.89 23,805
2024-10-23 $7.03 $7.03 $7.03 $7.03 $7.03 65,507
2024-10-22 $7.16 $7.16 $7.16 $7.16 $7.16 17,538
2024-10-21 $7.16 $7.16 $7.16 $7.16 $7.16 53,239
2024-10-18 $7.16 $7.16 $7.16 $7.16 $7.16 11,116
2024-10-17 $7.12 $7.12 $7.12 $7.12 $7.12 313
2024-10-16 $7.25 $7.34 $7.25 $7.34 $7.34 13,687
2024-10-15 $6.98 $7.04 $6.98 $7.04 $7.04 53,187
2024-10-14 $5.55 $7.28 $5.55 $5.55 $5.55 596
2024-10-11 $7.00 $7.00 $7.00 $7.00 $7.00 1,029
2024-10-10 $6.92 $6.92 $6.92 $6.92 $6.92 19,064
2024-10-09 $7.09 $7.09 $7.09 $7.09 $7.09 26,655
2024-10-08 $7.23 $7.23 $7.13 $7.15 $7.15 51,144
2024-10-07 $7.44 $7.44 $7.32 $7.32 $7.32 44,379
2024-10-04 $7.45 $7.45 $7.43 $7.43 $7.43 33,444
2024-10-03 $7.63 $7.63 $7.63 $7.63 $7.63 46,905
2024-10-02 $7.81 $7.81 $7.81 $7.81 $7.81 44,222
2024-10-01 $7.90 $7.90 $7.90 $7.90 $7.90 40,608
2024-09-30 $7.67 $7.67 $7.67 $7.67 $7.67 4,723
2024-09-27 $7.87 $7.87 $7.83 $7.83 $7.83 64,533
2024-09-26 $7.71 $7.81 $7.71 $7.81 $7.75 2,350
2024-09-25 $7.56 $7.56 $7.56 $7.56 $7.50 42
2024-09-24 $7.58 $7.58 $7.56 $7.56 $7.50 461
2024-09-23 $7.56 $7.58 $7.55 $7.55 $7.49 5,759
2024-09-20 $7.26 $7.34 $7.26 $7.34 $7.28 6,507
2024-09-19 $7.24 $7.24 $7.22 $7.23 $7.17 38,865
2024-09-18 $7.33 $7.38 $7.33 $7.38 $7.32 81,124
2024-09-17 $7.15 $7.15 $7.15 $7.15 $7.09 72,710
2024-09-16 $7.22 $7.22 $7.10 $7.15 $7.09 65,334
2024-09-13 $7.06 $7.17 $7.06 $7.17 $7.17 2,486
2024-09-12 $6.80 $7.07 $6.80 $7.07 $7.07 2,988
2024-09-11 $6.85 $6.93 $6.85 $6.93 $6.93 22,295
2024-09-10 $6.71 $6.72 $6.71 $6.72 $6.72 34,583
2024-09-09 $6.21 $6.69 $6.21 $6.60 $6.60 470,922
2024-09-06 $6.70 $6.70 $6.59 $6.59 $6.59 23,857
2024-09-05 $6.90 $6.90 $6.90 $6.90 $6.90 2,578
2024-09-04 $6.55 $6.55 $6.55 $6.55 $6.55 1,229
2024-09-03 $6.67 $6.67 $6.54 $6.55 $6.55 20,391
2024-08-30 $6.85 $6.85 $6.77 $6.77 $6.77 36,062
2024-08-29 $6.70 $6.70 $6.70 $6.70 $6.70 552
2024-08-28 $6.85 $6.85 $6.85 $6.85 $6.85 71,067
2024-08-27 $6.83 $6.85 $6.83 $6.85 $6.85 10,800
2024-08-26 $6.04 $7.01 $6.04 $7.01 $7.01 33,897
2024-08-23 $6.95 $7.05 $6.95 $7.05 $7.05 77,460
2024-08-22 $6.73 $6.73 $6.68 $6.68 $6.68 17,691
2024-08-21 $6.77 $6.81 $6.74 $6.78 $6.78 17,067
2024-08-20 $6.77 $6.78 $6.77 $6.78 $6.78 37,660
2024-08-19 $6.08 $6.91 $6.08 $6.91 $6.91 26,981
2024-08-16 $6.89 $6.91 $6.89 $6.91 $6.91 12,205
2024-08-15 $7.00 $7.00 $7.00 $7.00 $7.00 1,616
2024-08-14 $7.00 $7.00 $7.00 $7.00 $7.00 46,145
2024-08-13 $6.88 $6.88 $6.88 $6.88 $6.88 56,675
2024-08-12 $6.87 $6.87 $6.87 $6.87 $6.87 22,379
2024-08-09 $7.01 $7.04 $6.99 $6.99 $6.99 128,384
2024-08-08 $6.75 $7.07 $6.75 $7.07 $7.07 59,647
2024-08-07 $6.72 $6.74 $6.72 $6.74 $6.74 64,227
2024-08-06 $6.77 $6.77 $6.77 $6.77 $6.77 40,547
2024-08-05 $6.77 $6.77 $6.77 $6.77 $6.77 70
2024-08-02 $6.77 $6.77 $6.77 $6.77 $6.77 7,396
2024-08-01 $6.91 $6.91 $6.76 $6.77 $6.77 112,434
2024-07-31 $6.85 $6.85 $6.85 $6.85 $6.85 66,374
2024-07-30 $6.85 $6.85 $6.85 $6.85 $6.85 24,774
2024-07-29 $6.84 $6.84 $6.84 $6.84 $6.84 73,996
2024-07-26 $6.90 $6.90 $6.88 $6.88 $6.88 17,549
2024-07-25 $7.11 $7.12 $7.07 $7.07 $7.07 53,710
2024-07-24 $7.26 $7.26 $7.26 $7.26 $7.26 24,933
2024-07-23 $7.22 $7.26 $7.22 $7.26 $7.26 43,671
2024-07-22 $7.30 $7.30 $7.30 $7.30 $7.30 87,340
2024-07-19 $7.21 $7.21 $7.21 $7.21 $7.21 129,640
2024-07-18 $7.30 $7.30 $7.23 $7.23 $7.23 11,777
2024-07-17 $7.89 $7.89 $7.89 $7.89 $7.89 32,543
2024-07-16 $7.89 $7.89 $7.89 $7.89 $7.89 39,355
2024-07-15 $7.89 $7.89 $7.89 $7.89 $7.89 10,703
2024-07-12 $7.89 $7.89 $7.89 $7.89 $7.89 498
2024-07-11 $7.80 $7.84 $7.80 $7.84 $7.84 50,573
2024-07-10 $7.64 $7.64 $7.64 $7.64 $7.64 175,730
2024-07-09 $7.64 $7.64 $7.64 $7.64 $7.64 179,284
2024-07-08 $7.64 $7.64 $7.64 $7.64 $7.64 504,525
2024-07-05 $7.83 $7.83 $7.75 $7.75 $7.75 754
2024-07-03 $7.57 $7.57 $7.57 $7.57 $7.57 0
2024-07-02 $7.58 $7.59 $7.57 $7.57 $7.57 64,732
2024-07-01 $6.89 $7.41 $6.89 $7.03 $7.03 2,232
2024-06-28 $7.67 $7.67 $7.46 $7.46 $7.46 53,533
2024-06-27 $7.45 $7.45 $7.45 $7.45 $7.38 50,334
2024-06-26 $7.45 $7.45 $7.45 $7.45 $7.38 1,765
2024-06-25 $7.49 $7.49 $7.49 $7.49 $7.42 533
2024-06-24 $7.50 $7.61 $7.50 $7.59 $7.52 52,973
2024-06-21 $7.45 $7.45 $7.43 $7.44 $7.37 42,217
2024-06-20 $7.61 $7.61 $7.54 $7.54 $7.47 67,853
2024-06-18 $7.50 $7.50 $7.50 $7.50 $7.43 3,834
2024-06-17 $7.51 $7.53 $7.51 $7.53 $7.46 46,773
2024-06-14 $7.60 $7.60 $7.60 $7.60 $7.53 92,238
2024-06-13 $7.75 $7.75 $7.75 $7.75 $7.68 2,194
2024-06-12 $7.75 $7.75 $7.75 $7.75 $7.68 8,662
2024-06-11 $7.75 $7.75 $7.75 $7.75 $7.68 20,137
2024-06-10 $7.69 $7.69 $7.69 $7.69 $7.62 8,724
2024-06-07 $7.86 $7.86 $7.63 $7.63 $7.56 38,476
2024-06-06 $7.80 $7.80 $7.80 $7.80 $7.73 273,656
2024-06-05 $7.49 $7.49 $7.49 $7.49 $7.42 24,603
2024-06-04 $7.50 $7.54 $7.47 $7.49 $7.42 82,202
2024-06-03 $7.20 $7.33 $7.19 $7.19 $7.13 57,003
2024-05-31 $7.19 $7.19 $7.19 $7.19 $7.13 141,909
2024-05-30 $6.75 $6.86 $6.75 $6.78 $6.72 71,013
2024-05-29 $6.60 $6.60 $6.41 $6.41 $6.36 25,588
2024-05-28 $6.60 $6.62 $6.60 $6.61 $6.55 53,254
2024-05-24 $6.45 $6.53 $6.45 $6.53 $6.53 35,495
2024-05-23 $6.47 $6.50 $6.38 $6.43 $6.43 15,423
2024-05-22 $6.42 $6.60 $6.42 $6.56 $6.56 12,935
2024-05-21 $6.48 $6.50 $6.47 $6.47 $6.47 64,899
2024-05-20 $6.42 $6.42 $6.42 $6.42 $6.42 402
2024-05-17 $6.69 $6.69 $6.69 $6.69 $6.69 12,163
2024-05-16 $6.67 $6.74 $6.67 $6.74 $6.74 20,760
2024-05-15 $6.41 $6.61 $6.41 $6.61 $6.61 171,327
2024-05-14 $6.23 $6.23 $6.21 $6.21 $6.21 42,865
2024-05-13 $6.30 $6.30 $6.21 $6.21 $6.21 81,398
2024-05-10 $6.16 $6.20 $6.16 $6.18 $6.18 325,805
2024-05-09 $6.15 $6.18 $6.15 $6.18 $6.18 165,492
2024-05-08 $6.23 $6.27 $6.23 $6.27 $6.27 37,059
2024-05-07 $6.29 $6.29 $6.29 $6.29 $6.29 59,157
2024-05-06 $6.36 $6.41 $6.36 $6.41 $6.41 30,139
2024-05-03 $6.16 $6.20 $6.16 $6.19 $6.19 78,765
2024-05-02 $6.09 $6.09 $6.09 $6.09 $6.09 18,898
2024-05-01 $5.95 $6.11 $5.95 $6.01 $6.01 98,143
2024-04-30 $5.66 $5.66 $5.66 $5.66 $5.66 46,562
2024-04-29 $5.81 $5.81 $5.81 $5.81 $5.81 59,992
2024-04-26 $5.85 $5.85 $5.81 $5.81 $5.81 35,483
2024-04-25 $5.90 $5.90 $5.80 $5.82 $5.82 39,169
2024-04-24 $5.95 $5.95 $5.95 $5.95 $5.95 11,050
2024-04-23 $5.95 $5.95 $5.95 $5.95 $5.95 84,528
2024-04-22 $5.84 $5.89 $5.84 $5.89 $5.89 1,275
2024-04-19 $5.95 $5.95 $5.82 $5.82 $5.82 26,602
2024-04-18 $5.80 $5.89 $5.80 $5.89 $5.89 41,772
2024-04-17 $5.87 $5.87 $5.75 $5.75 $5.75 5,183
2024-04-16 $5.64 $5.75 $5.64 $5.75 $5.75 58,167
2024-04-15 $5.60 $5.69 $5.60 $5.69 $5.69 85,158
2024-04-12 $5.84 $5.97 $5.81 $5.81 $5.81 39,132
2024-04-11 $5.88 $5.88 $5.88 $5.88 $5.88 2,533
2024-04-10 $5.83 $5.88 $5.83 $5.88 $5.88 49,099
2024-04-09 $6.17 $6.17 $6.17 $6.17 $6.17 9,385
2024-04-08 $6.17 $6.17 $6.17 $6.17 $6.17 26,590
2024-04-05 $6.17 $6.17 $6.17 $6.17 $6.17 113,972
2024-04-04 $6.02 $6.17 $6.02 $6.17 $6.17 2,868
2024-04-03 $5.82 $5.82 $5.82 $5.82 $5.82 23,348
2024-04-02 $5.82 $5.82 $5.82 $5.82 $5.82 10,255
2024-04-01 $5.82 $5.82 $5.82 $5.82 $5.82 999
2024-03-28 $5.94 $5.94 $5.94 $5.94 $5.94 2,144
2024-03-27 $5.98 $6.00 $5.98 $6.00 $6.00 21,950
2024-03-26 $5.75 $5.75 $5.67 $5.69 $5.63 11,772
2024-03-25 $5.77 $5.77 $5.68 $5.71 $5.65 32,448
2024-03-22 $5.90 $5.90 $5.85 $5.87 $5.81 23,542
2024-03-21 $5.96 $5.96 $5.92 $5.92 $5.86 30,425
2024-03-20 $5.85 $5.93 $5.85 $5.91 $5.84 14,998
2024-03-19 $5.94 $5.95 $5.89 $5.89 $5.83 29,625
2024-03-18 $6.01 $6.01 $5.94 $5.94 $5.88 24,687
2024-03-15 $6.12 $6.12 $6.12 $6.12 $6.05 150,943
2024-03-14 $6.16 $6.16 $6.16 $6.16 $6.10 79,842
2024-03-13 $6.23 $6.23 $6.16 $6.21 $6.14 83,519
2024-03-12 $6.23 $6.25 $6.17 $6.21 $6.14 6,229
2024-03-11 $6.29 $6.39 $6.29 $6.36 $6.36 1,169
2024-03-08 $6.44 $6.44 $6.44 $6.44 $6.44 45,107
2024-03-07 $6.22 $6.48 $6.22 $6.44 $6.44 28,656
2024-03-06 $6.02 $6.02 $6.02 $6.02 $6.02 42,224
2024-03-05 $6.02 $6.02 $6.02 $6.02 $6.02 44,613
2024-03-04 $6.20 $6.22 $6.07 $6.07 $6.07 80,989
2024-03-01 $6.30 $6.30 $6.20 $6.28 $6.28 102,261
2024-02-29 $6.15 $6.18 $6.15 $6.15 $6.15 207,502
2024-02-28 $5.96 $6.01 $5.96 $6.01 $6.01 173,672
2024-02-27 $5.85 $5.85 $5.85 $5.85 $5.85 189,527
2024-02-26 $5.57 $5.64 $5.57 $5.63 $5.63 229,332
2024-02-23 $6.00 $6.00 $5.61 $5.72 $5.72 117,547
2024-02-22 $5.55 $6.20 $5.55 $5.94 $5.94 317,497
2024-02-21 $5.37 $5.37 $5.34 $5.34 $5.34 514
2024-02-20 $5.42 $5.44 $5.26 $5.26 $5.26 7,470
2024-02-16 $5.58 $5.59 $5.55 $5.55 $5.55 2,136
2024-02-15 $5.77 $5.77 $5.68 $5.68 $5.68 1,582
2024-02-14 $5.53 $5.53 $5.53 $5.53 $5.53 228
2024-02-13 $5.62 $5.63 $5.54 $5.54 $5.54 5,775
2024-02-12 $5.88 $5.93 $5.80 $5.82 $5.82 8,192
2024-02-09 $6.12 $6.13 $6.05 $6.13 $6.13 12,594
2024-02-08 $6.06 $6.14 $6.04 $6.04 $6.04 764
2024-02-07 $6.23 $6.23 $6.23 $6.23 $6.23 785
2024-02-06 $6.14 $6.23 $6.14 $6.23 $6.23 1,034
2024-02-05 $6.80 $6.80 $6.30 $6.30 $6.30 21,144
2024-02-02 $6.80 $6.80 $6.79 $6.79 $6.79 6,925
2024-02-01 $6.96 $7.08 $6.96 $7.08 $7.08 31,694
2024-01-31 $6.90 $6.90 $6.90 $6.90 $6.90 372
2024-01-30 $6.72 $6.72 $6.72 $6.72 $6.72 125
2024-01-29 $6.58 $6.62 $6.54 $6.60 $6.60 796
2024-01-26 $6.70 $6.70 $6.64 $6.64 $6.64 3,356
2024-01-25 $6.69 $6.73 $6.65 $6.73 $6.73 4,250
2024-01-24 $6.71 $6.72 $6.63 $6.63 $6.63 3,357
2024-01-23 $6.79 $6.79 $6.79 $6.79 $6.79 763
2024-01-22 $7.04 $7.08 $7.04 $7.08 $7.08 1,800
2024-01-19 $6.78 $6.78 $6.68 $6.68 $6.68 3,146
2024-01-18 $6.78 $6.78 $6.78 $6.78 $6.78 110
2024-01-17 $6.91 $6.91 $6.80 $6.82 $6.82 14,686
2024-01-16 $6.94 $6.94 $6.94 $6.94 $6.94 9,798
2024-01-12 $6.97 $7.09 $6.97 $7.08 $7.08 7,939
2024-01-11 $6.99 $6.99 $6.99 $6.99 $6.99 1,662
2024-01-10 $6.88 $6.99 $6.88 $6.99 $6.99 4,651
2024-01-09 $6.88 $6.88 $6.88 $6.88 $6.88 6,112
2024-01-08 $6.76 $6.88 $6.76 $6.88 $6.88 15,627
2024-01-05 $6.66 $6.66 $6.66 $6.66 $6.66 10,996
2024-01-04 $6.59 $6.59 $6.59 $6.59 $6.59 450
2024-01-03 $6.65 $6.66 $6.59 $6.62 $6.62 4,802
2024-01-02 $6.85 $7.00 $6.85 $6.97 $6.97 12,342
2023-12-29 $6.86 $6.97 $6.80 $6.97 $6.97 14,913
2023-12-28 $6.92 $6.92 $6.88 $6.90 $6.90 7,583
2023-12-27 $6.99 $7.06 $6.99 $7.02 $6.88 15,381
2023-12-26 $7.51 $7.51 $7.04 $7.04 $6.90 1,018
2023-12-22 $7.04 $7.04 $6.94 $6.94 $6.81 8,135
2023-12-21 $6.78 $6.78 $6.78 $6.78 $6.65 100
2023-12-20 $6.88 $6.88 $6.78 $6.78 $6.65 1,527
2023-12-19 $6.94 $6.94 $6.92 $6.92 $6.79 15,842
2023-12-18 $6.99 $6.99 $6.87 $6.87 $6.74 3,641
2023-12-15 $7.08 $7.08 $6.95 $6.95 $6.82 13,808
2023-12-14 $7.02 $7.13 $7.01 $7.12 $6.98 23,832
2023-12-13 $6.42 $6.42 $6.42 $6.42 $6.30 35,242
2023-12-12 $6.39 $6.39 $6.32 $6.37 $6.25 75,581
2023-12-11 $6.56 $6.59 $6.35 $6.35 $6.23 73,715
2023-12-08 $6.72 $6.72 $6.60 $6.60 $6.60 3,770
2023-12-07 $6.80 $6.80 $6.72 $6.72 $6.72 179,538
2023-12-06 $6.88 $6.88 $6.83 $6.83 $6.83 138,235
2023-12-05 $7.05 $7.05 $6.70 $6.70 $6.70 31,152
2023-12-04 $7.05 $7.09 $7.05 $7.09 $7.09 73,226
2023-12-01 $7.04 $7.11 $7.04 $7.11 $7.11 108,680
2023-11-30 $6.93 $7.06 $6.93 $7.06 $7.06 17,841
2023-11-29 $7.00 $7.05 $7.00 $7.05 $7.05 3,231
2023-11-28 $6.96 $6.97 $6.96 $6.96 $6.96 109,037
2023-11-27 $7.02 $7.02 $7.02 $7.02 $7.02 28,522
2023-11-24 $6.93 $7.02 $6.93 $7.02 $7.02 11,127
2023-11-22 $6.97 $6.97 $6.97 $6.97 $6.97 38,524
2023-11-21 $6.95 $7.00 $6.88 $7.00 $7.00 8,993
2023-11-20 $6.93 $6.93 $6.93 $6.93 $6.93 10,571
2023-11-17 $7.00 $7.00 $6.93 $6.93 $6.93 51,093
2023-11-16 $6.86 $7.01 $6.84 $7.01 $7.01 87,868
2023-11-15 $7.08 $7.16 $7.08 $7.14 $7.14 77,449
2023-11-14 $6.93 $6.93 $6.93 $6.93 $6.93 66,151
2023-11-13 $6.50 $6.50 $6.50 $6.50 $6.50 5,045
2023-11-10 $6.60 $6.68 $6.60 $6.68 $6.68 7,659
2023-11-09 $6.53 $6.64 $6.53 $6.64 $6.64 7,137
2023-11-08 $6.52 $6.64 $6.52 $6.64 $6.64 43,191
2023-11-07 $7.19 $7.19 $7.19 $7.19 $7.19 25,112
2023-11-06 $7.19 $7.19 $7.19 $7.19 $7.19 30,323
2023-11-03 $7.11 $7.18 $7.11 $7.18 $7.18 37,682
2023-11-02 $6.80 $7.03 $6.80 $7.03 $7.03 55,412
2023-11-01 $6.09 $6.43 $6.09 $6.43 $6.43 18,526
2023-10-31 $6.33 $6.33 $6.16 $6.16 $6.16 29,676
2023-10-30 $6.25 $6.32 $6.25 $6.31 $6.31 13,150
2023-10-27 $6.20 $6.20 $6.20 $6.20 $6.20 53,507
2023-10-26 $6.54 $6.54 $6.48 $6.48 $6.48 41,676
2023-10-25 $6.46 $6.48 $6.45 $6.45 $6.45 60,278
2023-10-24 $6.48 $6.53 $6.48 $6.53 $6.53 15,488
2023-10-23 $6.33 $6.56 $6.32 $6.44 $6.44 34,258
2023-10-20 $6.45 $6.45 $6.41 $6.41 $6.41 143,355
2023-10-19 $6.66 $6.66 $6.57 $6.58 $6.58 92,625
2023-10-18 $6.95 $6.95 $6.77 $6.77 $6.77 29,823
2023-10-17 $7.03 $7.03 $7.03 $7.03 $7.03 17,752
2023-10-16 $7.03 $7.07 $7.03 $7.07 $7.07 45,623
2023-10-13 $7.21 $7.21 $7.05 $7.05 $7.05 18,262
2023-10-12 $7.46 $7.65 $7.23 $7.23 $7.23 20,420
2023-10-11 $7.39 $7.39 $7.39 $7.39 $7.39 49,611
2023-10-10 $7.28 $7.31 $7.27 $7.27 $7.27 12,421
2023-10-09 $7.30 $7.30 $7.20 $7.20 $7.20 1,530
2023-10-06 $7.09 $7.13 $7.09 $7.13 $7.13 50,290
2023-10-05 $6.83 $6.83 $6.83 $6.83 $6.83 64,390
2023-10-04 $6.83 $6.83 $6.83 $6.83 $6.83 38,084
2023-10-03 $6.89 $6.89 $6.89 $6.89 $6.89 45,277
2023-10-02 $7.41 $7.41 $6.90 $6.90 $6.90 171,338
2023-09-29 $7.54 $7.54 $7.49 $7.49 $7.49 86,403
2023-09-28 $7.86 $7.86 $7.54 $7.54 $7.54 131,688
2023-09-27 $8.31 $8.31 $8.17 $8.17 $7.98 88,851
2023-09-26 $8.38 $8.39 $8.38 $8.39 $8.19 93,255
2023-09-25 $8.86 $8.86 $8.86 $8.86 $8.65 4,007
2023-09-22 $8.83 $8.83 $8.83 $8.83 $8.62 9,272
2023-09-21 $8.89 $8.89 $8.70 $8.87 $8.66 35,130
2023-09-20 $9.04 $9.04 $9.04 $9.04 $8.83 14,031
2023-09-19 $9.22 $9.22 $9.22 $9.22 $9.01 12,562
2023-09-18 $9.37 $9.37 $9.22 $9.22 $9.01 17,143
2023-09-15 $9.24 $9.24 $9.24 $9.24 $9.02 11,502
2023-09-14 $9.34 $9.34 $9.31 $9.31 $9.09 25,467
2023-09-13 $9.12 $9.13 $9.12 $9.13 $8.92 7,688
2023-09-12 $9.16 $9.16 $9.16 $9.16 $8.95 21,600
2023-09-11 $9.05 $9.16 $9.05 $9.16 $8.95 58,686
2023-09-08 $9.07 $9.07 $9.07 $9.07 $8.86 12,836
2023-09-07 $8.98 $8.98 $8.97 $8.97 $8.76 26,272
2023-09-06 $9.14 $9.14 $8.97 $8.97 $8.76 4,637
2023-09-05 $9.40 $9.40 $9.35 $9.35 $9.13 600
2023-09-01 $9.41 $9.41 $9.41 $9.41 $9.41 320
2023-08-31 $9.48 $9.54 $9.39 $9.54 $9.54 6,452
2023-08-30 $9.56 $9.56 $9.56 $9.56 $9.56 0
2023-08-29 $9.56 $9.56 $9.56 $9.56 $9.56 0
2023-08-28 $9.56 $9.56 $9.56 $9.56 $9.56 58
2023-08-25 $9.52 $9.56 $9.52 $9.56 $9.56 307
2023-08-24 $9.41 $9.41 $9.41 $9.41 $9.41 3
2023-08-23 $9.41 $9.41 $9.41 $9.41 $9.41 2,607
2023-08-22 $9.21 $9.21 $9.21 $9.21 $9.21 1,020
2023-08-21 $9.50 $9.50 $9.29 $9.29 $9.29 550
2023-08-18 $9.31 $9.42 $9.31 $9.42 $9.42 4,256
2023-08-17 $9.38 $9.38 $9.31 $9.31 $9.31 1,314
2023-08-16 $9.55 $9.55 $9.54 $9.54 $9.54 1,361
2023-08-15 $9.64 $9.64 $9.64 $9.64 $9.64 15
2023-08-14 $9.64 $9.64 $9.64 $9.64 $9.64 94
2023-08-11 $9.55 $9.64 $9.55 $9.64 $9.64 600
2023-08-10 $9.87 $9.87 $9.87 $9.87 $9.87 165
2023-08-09 $9.05 $9.05 $9.05 $9.05 $9.05 154
2023-08-08 $9.39 $9.39 $9.39 $9.39 $9.39 2,064
2023-08-07 $9.30 $9.30 $9.30 $9.30 $9.30 157
2023-08-04 $9.26 $9.26 $9.24 $9.24 $9.24 4,950
2023-08-03 $8.99 $9.06 $8.99 $9.06 $9.06 425
2023-08-02 $9.12 $9.12 $8.93 $8.93 $8.93 8,583
2023-08-01 $9.78 $9.78 $9.77 $9.77 $9.77 1,242
2023-07-31 $9.75 $9.86 $9.75 $9.86 $9.86 2,605
2023-07-28 $9.61 $9.61 $9.60 $9.60 $9.60 1,165
2023-07-27 $9.63 $9.63 $9.63 $9.63 $9.63 300
2023-07-26 $9.50 $9.50 $9.50 $9.50 $9.50 538
2023-07-25 $9.90 $9.90 $9.54 $9.59 $9.59 10,361
2023-07-24 $9.99 $9.99 $9.99 $9.99 $9.99 129
2023-07-21 $9.84 $9.84 $9.84 $9.84 $9.84 145
2023-07-20 $9.90 $9.90 $9.84 $9.84 $9.84 301
2023-07-19 $10.01 $10.01 $9.91 $9.94 $9.94 1,982
2023-07-18 $9.71 $9.71 $9.71 $9.71 $9.71 311
2023-07-17 $9.85 $9.85 $9.83 $9.83 $9.83 946
2023-07-14 $10.22 $10.22 $10.22 $10.22 $10.22 16
2023-07-13 $10.20 $10.22 $10.17 $10.22 $10.22 3,149
2023-07-12 $9.76 $9.78 $9.74 $9.78 $9.78 5,960
2023-07-11 $9.50 $9.50 $9.50 $9.50 $9.50 40
2023-07-10 $9.50 $9.50 $9.50 $9.50 $9.50 102
2023-07-07 $9.53 $9.53 $9.53 $9.53 $9.53 3
2023-07-06 $9.87 $9.87 $9.53 $9.53 $9.53 13,767
2023-07-05 $9.65 $9.82 $9.65 $9.79 $9.79 5,927
2023-07-03 $9.00 $9.00 $9.00 $9.00 $9.00 337
2023-06-30 $9.27 $9.28 $9.21 $9.28 $9.28 2,150
2023-06-29 $9.26 $9.26 $9.20 $9.20 $9.20 3,753
2023-06-28 $9.47 $9.47 $9.44 $9.44 $9.30 621
2023-06-27 $9.55 $9.55 $9.53 $9.53 $9.39 1,138
2023-06-26 $9.60 $9.60 $9.59 $9.59 $9.45 867
2023-06-23 $9.75 $9.75 $9.55 $9.55 $9.41 1,721
2023-06-22 $9.79 $9.79 $9.73 $9.73 $9.59 300
2023-06-21 $9.97 $10.01 $9.95 $10.01 $9.86 3,015
2023-06-20 $9.98 $9.98 $9.98 $9.98 $9.83 500
2023-06-16 $10.07 $10.07 $10.06 $10.06 $9.91 3,510
2023-06-15 $9.81 $10.04 $9.81 $10.03 $9.88 999
2023-06-14 $9.97 $10.01 $9.95 $9.95 $9.81 2,765
2023-06-13 $10.16 $10.16 $10.14 $10.14 $9.99 4,611
2023-06-12 $10.32 $10.33 $10.11 $10.11 $9.97 560
2023-06-09 $10.48 $10.48 $10.48 $10.48 $10.33 16,052
2023-06-08 $10.50 $10.51 $10.50 $10.51 $10.36 1,270
2023-06-07 $10.56 $10.56 $10.56 $10.56 $10.41 1,085
2023-06-06 $10.51 $10.60 $10.51 $10.60 $10.45 8,581
2023-06-05 $10.56 $10.59 $10.50 $10.50 $10.35 3,755
2023-06-02 $10.38 $10.38 $10.38 $10.38 $10.23 30
2023-06-01 $10.38 $10.38 $10.38 $10.38 $10.23 100
2023-05-31 $10.07 $10.36 $10.07 $10.36 $10.21 1,991
2023-05-30 $10.07 $10.08 $10.07 $10.08 $9.93 1,170
2023-05-26 $9.95 $9.95 $9.95 $9.95 $9.95 255
2023-05-25 $9.95 $9.95 $9.95 $9.95 $9.95 250
2023-05-24 $10.02 $10.10 $10.02 $10.10 $10.10 489
2023-05-23 $10.37 $10.47 $10.37 $10.44 $10.44 2,169
2023-05-22 $10.39 $10.39 $10.39 $10.39 $10.39 83
2023-05-19 $10.39 $10.39 $10.39 $10.39 $10.39 12
2023-05-18 $10.31 $10.39 $10.31 $10.39 $10.39 392
2023-05-17 $10.29 $10.41 $10.29 $10.41 $10.41 1,850
2023-05-16 $10.18 $10.29 $10.18 $10.26 $10.26 1,785
2023-05-15 $10.08 $10.13 $10.08 $10.13 $10.13 1,394
2023-05-12 $9.86 $9.86 $9.86 $9.86 $9.86 236
2023-05-11 $9.98 $9.98 $9.98 $9.98 $9.98 1,020
2023-05-10 $10.17 $10.17 $9.47 $9.67 $9.67 37,561
2023-05-09 $10.17 $10.28 $10.17 $10.28 $10.28 2,407
2023-05-08 $10.28 $10.28 $10.28 $10.28 $10.28 2,510
2023-05-05 $10.30 $10.37 $10.27 $10.37 $10.37 4,198
2023-05-04 $10.00 $10.10 $10.00 $10.07 $10.07 4,647
2023-05-03 $10.04 $10.07 $10.03 $10.07 $10.07 643
2023-05-02 $9.98 $10.00 $9.98 $10.00 $10.00 6,325
2023-05-01 $10.15 $10.15 $10.15 $10.15 $10.15 195
2023-04-28 $10.18 $10.18 $10.18 $10.18 $10.18 59
2023-04-27 $10.15 $10.18 $10.15 $10.18 $10.18 4,257
2023-04-26 $10.15 $10.15 $10.15 $10.15 $10.15 515
2023-04-25 $10.38 $10.38 $10.38 $10.38 $10.38 0
2023-04-24 $10.51 $10.51 $10.38 $10.38 $10.38 5,479
2023-04-21 $10.48 $10.49 $10.48 $10.48 $10.48 8,216
2023-04-20 $10.69 $10.69 $10.69 $10.69 $10.69 60
2023-04-19 $10.69 $10.69 $10.69 $10.69 $10.69 2,043
2023-04-18 $10.57 $10.69 $10.57 $10.69 $10.69 1,592
2023-04-17 $11.08 $11.08 $11.05 $11.05 $11.05 383
2023-04-14 $11.30 $11.30 $11.30 $11.30 $11.30 10
2023-04-13 $11.30 $11.30 $11.30 $11.30 $11.30 0
2023-04-12 $11.30 $11.30 $11.30 $11.30 $11.30 1,464
2023-04-11 $11.02 $11.02 $11.02 $11.02 $11.02 1,034
2023-04-10 $10.99 $10.99 $10.99 $10.99 $10.99 1,458
2023-04-06 $10.99 $10.99 $10.99 $10.99 $10.99 300
2023-04-05 $10.92 $10.92 $10.92 $10.92 $10.92 548
2023-04-04 $10.87 $10.87 $10.87 $10.87 $10.87 1,200
2023-04-03 $10.90 $10.90 $10.83 $10.86 $10.86 4,277
2023-03-31 $10.90 $10.90 $10.90 $10.90 $10.90 202
2023-03-30 $10.88 $10.88 $10.88 $10.88 $10.88 1,005
2023-03-29 $10.70 $10.87 $10.70 $10.79 $10.66 2,105
2023-03-28 $10.51 $10.51 $10.51 $10.51 $10.51 48
2023-03-27 $10.51 $10.51 $10.51 $10.51 $10.51 130
2023-03-24 $10.37 $10.37 $10.37 $10.37 $10.37 100
2023-03-23 $10.63 $10.63 $10.63 $10.63 $10.63 0
2023-03-22 $10.63 $10.63 $10.63 $10.63 $10.63 121
2023-03-21 $10.77 $10.77 $10.63 $10.63 $10.63 20,858
2023-03-20 $10.76 $10.76 $10.76 $10.76 $10.76 120
2023-03-17 $10.71 $10.80 $10.71 $10.76 $10.76 3,995
2023-03-16 $10.48 $10.71 $10.48 $10.71 $10.71 2,869
2023-03-15 $10.83 $10.86 $10.75 $10.77 $10.77 11,399
2023-03-14 $10.98 $11.00 $10.95 $10.95 $10.95 1,312
2023-03-13 $10.49 $10.79 $10.49 $10.74 $10.74 2,382
2023-03-10 $10.50 $10.50 $10.50 $10.50 $10.50 192
2023-03-09 $10.81 $10.81 $10.81 $10.81 $10.81 111
2023-03-08 $10.80 $10.80 $10.80 $10.80 $10.80 1,105
2023-03-07 $11.33 $11.33 $10.65 $10.65 $10.65 936
2023-03-06 $10.60 $10.60 $10.60 $10.60 $10.60 50
2023-03-03 $10.60 $10.60 $10.60 $10.60 $10.60 0
2023-03-02 $10.60 $10.60 $10.60 $10.60 $10.60 100
2023-03-01 $10.75 $10.75 $10.75 $10.75 $10.75 115
2023-02-28 $10.51 $10.75 $10.51 $10.69 $10.69 21,435
2023-02-27 $10.56 $10.65 $10.55 $10.55 $10.55 1,673
2023-02-24 $10.22 $10.29 $10.00 $10.12 $10.12 12,341
2023-02-23 $11.17 $11.17 $10.47 $10.57 $10.57 11,999
2023-02-22 $11.50 $11.50 $11.50 $11.50 $11.50 1,001
2023-02-21 $11.35 $11.35 $11.35 $11.35 $11.35 209
2023-02-17 $11.83 $11.83 $11.83 $11.83 $11.83 30
2023-02-16 $11.68 $11.83 $11.68 $11.83 $11.83 1,198
2023-02-15 $11.61 $11.77 $11.61 $11.77 $11.77 1,600
2023-02-14 $11.58 $11.72 $11.58 $11.72 $11.72 1,586
2023-02-13 $11.63 $11.63 $11.63 $11.63 $11.63 2
2023-02-10 $11.63 $11.63 $11.63 $11.63 $11.63 44
2023-02-09 $11.63 $11.63 $11.63 $11.63 $11.63 526
2023-02-08 $11.63 $11.63 $11.63 $11.63 $11.63 34
2023-02-07 $11.63 $11.63 $11.63 $11.63 $11.63 521
2023-02-06 $11.75 $11.75 $11.70 $11.70 $11.70 1,382
2023-02-03 $11.88 $11.99 $11.88 $11.95 $11.95 571
2023-02-02 $12.07 $12.07 $12.07 $12.07 $12.07 0
2023-02-01 $11.93 $12.12 $11.93 $12.07 $12.07 6,625
2023-01-31 $11.83 $11.83 $11.83 $11.83 $11.83 62,097
2023-01-30 $11.74 $11.74 $11.74 $11.74 $11.74 1
2023-01-27 $11.74 $11.74 $11.74 $11.74 $11.74 26
2023-01-26 $11.78 $11.78 $11.74 $11.74 $11.74 1,375
2023-01-25 $11.89 $11.89 $11.89 $11.89 $11.89 2,131
2023-01-24 $12.12 $12.13 $12.12 $12.13 $12.13 200
2023-01-23 $12.10 $12.10 $12.05 $12.05 $12.05 3,217
2023-01-20 $12.08 $12.08 $12.08 $12.08 $12.08 129,423
2023-01-19 $12.08 $12.08 $12.08 $12.08 $12.08 302
2023-01-18 $12.08 $12.08 $12.04 $12.04 $12.04 377
2023-01-17 $12.30 $12.30 $12.30 $12.30 $12.30 125
2023-01-13 $12.04 $12.30 $12.04 $12.30 $12.30 5,884
2023-01-12 $12.30 $12.45 $12.30 $12.41 $12.41 4,504
2023-01-11 $11.61 $11.61 $11.61 $11.61 $11.61 0
2023-01-10 $11.75 $11.75 $11.60 $11.61 $11.61 3,331
2023-01-09 $12.35 $12.35 $12.35 $12.35 $12.35 674
2023-01-06 $12.20 $12.20 $11.84 $11.84 $11.84 2,400
2023-01-05 $12.19 $12.19 $12.19 $12.19 $12.19 3,604
2023-01-04 $12.14 $12.19 $12.14 $12.19 $12.19 1,054
2023-01-03 $11.94 $11.94 $11.94 $11.94 $11.94 12
2022-12-30 $11.94 $11.94 $11.94 $11.94 $11.94 2,466
2022-12-29 $11.72 $11.72 $11.72 $11.72 $11.72 316
2022-12-28 $13.00 $13.00 $13.00 $13.00 $13.00 33
2022-12-27 $12.08 $13.00 $10.81 $13.00 $13.00 3,552
2022-12-23 $11.96 $11.96 $11.96 $11.96 $11.96 168
2022-12-22 $11.51 $12.01 $11.51 $12.01 $12.01 481
2022-12-21 $12.17 $12.21 $12.17 $12.21 $12.21 1,674
2022-12-20 $12.10 $12.10 $12.10 $12.10 $12.10 23
2022-12-19 $12.35 $12.35 $12.10 $12.10 $12.10 896
2022-12-16 $12.57 $12.57 $12.19 $12.19 $12.19 1,094
2022-12-15 $13.03 $13.03 $13.03 $13.03 $13.03 151
2022-12-14 $12.66 $12.66 $12.66 $12.66 $12.66 1,371
2022-12-13 $12.38 $12.38 $12.38 $12.38 $12.38 1,784
2022-12-12 $11.46 $12.50 $11.46 $12.50 $12.50 1,850
2022-12-09 $12.10 $12.10 $12.10 $12.10 $12.10 550
2022-12-08 $12.30 $12.42 $12.25 $12.25 $12.25 3,919
2022-12-07 $12.35 $12.38 $12.30 $12.30 $12.30 13,170
2022-12-06 $12.48 $12.48 $12.29 $12.29 $12.29 1,060
2022-12-05 $12.54 $12.54 $12.54 $12.54 $12.54 20
2022-12-02 $12.54 $12.54 $12.54 $12.54 $12.54 45
2022-12-01 $12.58 $12.58 $12.54 $12.54 $12.54 797
2022-11-30 $12.29 $12.29 $12.29 $12.29 $12.29 740
2022-11-29 $12.05 $12.05 $12.05 $12.05 $12.05 36
2022-11-28 $12.38 $12.38 $12.04 $12.05 $12.05 10,312
2022-11-25 $12.39 $12.41 $12.39 $12.41 $12.41 10,806
2022-11-23 $11.81 $12.20 $11.75 $12.20 $12.20 4,188
2022-11-22 $11.80 $11.80 $11.78 $11.78 $11.78 432
2022-11-21 $11.57 $11.57 $11.57 $11.57 $11.57 315
2022-11-18 $11.88 $11.88 $11.55 $11.56 $11.56 1,850
2022-11-17 $12.19 $12.19 $12.04 $12.04 $12.04 300
2022-11-16 $12.25 $12.25 $12.17 $12.20 $12.20 7,238
2022-11-15 $12.37 $12.37 $12.15 $12.15 $12.15 31,065
2022-11-14 $12.15 $12.15 $12.07 $12.07 $12.07 413
2022-11-11 $12.31 $12.31 $12.30 $12.30 $12.30 1,530
2022-11-10 $12.30 $12.30 $12.30 $12.30 $12.30 551
2022-11-09 $11.99 $11.99 $11.71 $11.71 $11.71 840
2022-11-08 $11.33 $11.52 $11.33 $11.52 $11.52 1,071
2022-11-07 $10.97 $11.01 $10.96 $11.01 $11.01 400
2022-11-04 $10.93 $10.93 $10.93 $10.93 $10.93 104
2022-11-03 $10.93 $10.93 $10.93 $10.93 $10.93 781
2022-11-02 $10.98 $11.09 $10.98 $11.09 $11.09 231
2022-11-01 $11.72 $11.90 $11.05 $11.05 $11.05 4,800
2022-10-31 $11.12 $11.12 $11.12 $11.12 $11.12 91
2022-10-28 $11.12 $11.12 $11.12 $11.12 $11.12 1,336
2022-10-27 $11.03 $11.03 $11.03 $11.03 $11.03 321
2022-10-26 $10.87 $10.87 $10.87 $10.87 $10.87 19
2022-10-25 $10.81 $10.87 $10.81 $10.87 $10.87 2,912
2022-10-24 $10.64 $10.64 $10.64 $10.64 $10.64 435
2022-10-21 $10.45 $10.70 $10.44 $10.70 $10.70 2,455
2022-10-20 $10.27 $10.79 $10.27 $10.77 $10.77 2,238
2022-10-19 $10.96 $10.96 $10.94 $10.94 $10.94 245
2022-10-18 $10.70 $10.70 $10.70 $10.70 $10.70 6,997
2022-10-17 $10.70 $10.96 $10.62 $10.70 $10.70 20,801
2022-10-14 $11.00 $11.00 $11.00 $11.00 $11.00 210
2022-10-13 $10.18 $11.03 $10.18 $10.98 $10.98 5,202
2022-10-12 $11.05 $11.05 $10.83 $10.83 $10.83 2,300
2022-10-11 $11.33 $11.59 $11.33 $11.59 $11.59 951
2022-10-10 $11.77 $11.77 $11.77 $11.77 $11.77 5
2022-10-07 $12.08 $12.08 $11.77 $11.77 $11.77 2,738
2022-10-06 $12.37 $12.37 $12.24 $12.31 $12.31 612
2022-10-05 $13.35 $13.35 $12.51 $12.54 $12.54 2,458
2022-10-04 $13.44 $13.50 $13.44 $13.48 $13.48 3,430
2022-10-03 $12.88 $13.17 $12.88 $13.05 $13.05 7,034
2022-09-30 $12.57 $12.70 $12.57 $12.70 $12.70 855
2022-09-29 $12.62 $12.62 $12.62 $12.62 $12.62 305
2022-09-28 $12.97 $12.97 $12.89 $12.91 $12.91 1,004
2022-09-27 $13.11 $13.14 $13.00 $13.00 $12.87 22,081
2022-09-26 $13.29 $13.29 $13.05 $13.05 $12.92 769
2022-09-23 $13.55 $13.55 $13.46 $13.46 $13.32 288
2022-09-22 $13.65 $13.66 $13.65 $13.66 $13.66 416
2022-09-21 $14.33 $14.44 $14.33 $14.38 $14.38 1,221
2022-09-20 $14.54 $14.54 $14.43 $14.43 $14.43 536
2022-09-19 $15.33 $15.33 $15.33 $15.33 $15.33 0
2022-09-16 $15.34 $15.35 $15.33 $15.33 $15.33 736
2022-09-15 $15.41 $15.41 $15.41 $15.41 $15.41 160
2022-09-14 $15.45 $15.45 $15.29 $15.29 $15.29 8,967
2022-09-13 $15.41 $15.41 $15.41 $15.41 $15.41 2,001
2022-09-12 $15.35 $15.42 $15.35 $15.41 $15.41 2,716
2022-09-09 $15.20 $15.20 $15.20 $15.20 $15.20 3,579
2022-09-08 $14.97 $14.97 $14.97 $14.97 $14.97 0
2022-09-07 $15.06 $15.15 $14.97 $14.97 $14.97 1,005
2022-09-06 $14.92 $15.08 $14.92 $15.08 $15.08 2,123
2022-09-02 $15.07 $15.13 $15.01 $15.01 $15.01 653
2022-09-01 $15.15 $15.15 $15.04 $15.09 $15.09 6,716
2022-08-31 $15.17 $15.20 $15.12 $15.20 $15.20 650
2022-08-30 $15.25 $15.25 $14.98 $14.99 $14.99 3,103
2022-08-29 $15.28 $15.28 $15.28 $15.28 $15.28 0
2022-08-26 $15.39 $15.39 $15.20 $15.28 $15.28 3,473
2022-08-25 $15.35 $15.35 $15.33 $15.33 $15.33 1,430
2022-08-24 $15.23 $15.23 $15.22 $15.22 $15.22 600
2022-08-23 $14.77 $14.90 $14.77 $14.82 $14.82 800
2022-08-22 $14.75 $14.75 $14.72 $14.72 $14.72 3,635
2022-08-19 $15.06 $15.08 $14.95 $14.95 $14.95 63,166
2022-08-18 $15.10 $15.22 $15.08 $15.15 $15.15 6,790
2022-08-17 $15.07 $15.33 $15.07 $15.31 $15.31 2,845
2022-08-16 $15.11 $15.17 $15.01 $15.17 $15.17 10,210
2022-08-15 $15.15 $15.15 $15.07 $15.07 $15.07 16,865
2022-08-12 $15.34 $15.34 $15.32 $15.33 $15.33 400
2022-08-11 $15.28 $15.28 $15.28 $15.28 $15.28 85
2022-08-10 $15.44 $15.45 $15.28 $15.28 $15.28 5,809
2022-08-09 $15.26 $15.27 $15.23 $15.23 $15.23 3,798
2022-08-08 $15.13 $15.16 $14.94 $15.16 $15.16 28,418
2022-08-05 $14.75 $14.93 $14.75 $14.92 $14.92 1,450
2022-08-04 $14.87 $15.06 $14.87 $14.98 $14.98 68,335
2022-08-03 $14.78 $14.93 $14.78 $14.93 $14.93 2,321
2022-08-02 $14.86 $14.99 $14.86 $14.99 $14.99 1,882
2022-08-01 $13.44 $13.44 $13.44 $13.44 $13.44 151
2022-07-29 $15.15 $15.15 $15.15 $15.15 $15.15 100
2022-07-28 $14.64 $15.00 $14.64 $14.79 $14.79 3,262
2022-07-27 $14.44 $14.44 $14.44 $14.44 $14.44 20
2022-07-26 $14.44 $14.44 $14.44 $14.44 $14.44 150
2022-07-25 $14.45 $14.49 $14.32 $14.48 $14.48 4,877
2022-07-22 $14.68 $14.73 $14.46 $14.46 $14.46 4,310
2022-07-21 $14.21 $14.21 $14.21 $14.21 $14.21 5,475
2022-07-20 $14.38 $14.38 $14.26 $14.26 $14.26 777
2022-07-19 $14.55 $14.55 $14.55 $14.55 $14.55 100
2022-07-18 $14.37 $14.47 $14.35 $14.47 $14.47 470
2022-07-15 $13.87 $14.19 $13.87 $14.07 $14.07 3,246
2022-07-14 $13.76 $13.98 $13.76 $13.98 $13.98 519
2022-07-13 $13.70 $13.99 $13.66 $13.90 $13.90 5,444
2022-07-12 $13.79 $13.82 $13.79 $13.81 $13.81 2,500
2022-07-11 $14.18 $14.18 $14.18 $14.18 $14.18 0
2022-07-08 $14.20 $14.21 $14.17 $14.18 $14.18 883
2022-07-07 $14.00 $14.00 $14.00 $14.00 $14.00 613
2022-07-06 $13.44 $13.44 $13.44 $13.44 $13.44 0
2022-07-05 $13.49 $13.49 $13.38 $13.44 $13.44 1,829
2022-07-01 $13.86 $13.86 $13.86 $13.86 $13.86 100
2022-06-30 $13.56 $13.56 $13.44 $13.44 $13.44 2,300
2022-06-29 $13.80 $13.80 $13.80 $13.80 $13.80 25
2022-06-28 $13.91 $13.91 $13.63 $13.80 $13.66 3,530
2022-06-27 $14.04 $14.04 $14.04 $14.04 $13.90 200
2022-06-24 $14.08 $14.08 $14.08 $14.08 $13.94 359
2022-06-23 $13.68 $13.68 $13.66 $13.66 $13.52 2,376
2022-06-22 $13.32 $13.32 $13.32 $13.32 $13.19 988
2022-06-21 $13.43 $13.43 $13.43 $13.43 $13.30 13
2022-06-17 $13.27 $13.65 $13.27 $13.43 $13.30 39,713
2022-06-16 $13.23 $13.27 $13.02 $13.10 $12.97 920
2022-06-15 $13.47 $13.47 $13.31 $13.35 $13.22 1,240
2022-06-14 $13.60 $13.60 $13.34 $13.41 $13.28 2,612
2022-06-13 $13.50 $13.82 $13.50 $13.67 $13.53 2,225
2022-06-10 $14.10 $14.10 $14.10 $14.10 $13.96 100
2022-06-09 $14.13 $14.17 $14.13 $14.17 $14.03 3,274
2022-06-08 $14.19 $14.24 $14.19 $14.24 $14.10 407
2022-06-07 $13.94 $13.94 $13.94 $13.94 $13.80 4,496
2022-06-06 $13.96 $13.96 $13.96 $13.96 $13.82 188
2022-06-03 $14.04 $14.04 $14.04 $14.04 $13.90 440
2022-06-02 $13.60 $13.74 $13.60 $13.74 $13.60 371
2022-06-01 $13.57 $13.57 $13.57 $13.57 $13.43 101
2022-05-31 $13.50 $13.53 $13.50 $13.53 $13.39 2,200
2022-05-27 $13.72 $13.78 $13.72 $13.78 $13.64 818
2022-05-26 $13.28 $13.28 $13.28 $13.28 $13.15 5
2022-05-25 $13.34 $13.34 $13.27 $13.28 $13.15 17,054
2022-05-24 $13.62 $13.62 $13.30 $13.33 $13.20 6,007
2022-05-23 $13.60 $13.60 $13.06 $13.06 $12.93 7,148
2022-05-20 $13.71 $13.71 $13.61 $13.61 $13.47 287
2022-05-19 $13.42 $13.42 $13.42 $13.42 $13.28 3
2022-05-18 $13.39 $13.42 $13.39 $13.42 $13.28 331
2022-05-17 $13.58 $13.58 $13.45 $13.45 $13.32 1,917
2022-05-16 $13.36 $13.47 $13.36 $13.47 $13.33 250
2022-05-13 $13.11 $13.19 $13.11 $13.19 $13.06 240
2022-05-12 $12.82 $12.87 $12.82 $12.87 $12.74 245
2022-05-11 $12.56 $12.80 $12.48 $12.60 $12.47 2,511
2022-05-10 $12.54 $12.54 $12.26 $12.51 $12.38 7,095
2022-05-09 $12.44 $12.52 $12.41 $12.52 $12.39 3,958
2022-05-06 $12.77 $12.77 $12.77 $12.77 $12.64 376
2022-05-05 $13.19 $13.19 $12.87 $12.88 $12.75 2,756
2022-05-04 $13.07 $13.07 $13.07 $13.07 $12.94 242
2022-05-03 $13.23 $13.24 $13.23 $13.24 $13.11 809
2022-05-02 $13.32 $13.34 $13.09 $13.26 $13.13 4,191
2022-04-29 $13.42 $13.44 $13.31 $13.37 $13.24 2,589
2022-04-28 $13.75 $13.75 $13.53 $13.54 $13.40 4,591
2022-04-27 $13.90 $13.97 $13.87 $13.95 $13.81 921
2022-04-26 $14.29 $14.30 $14.19 $14.23 $14.09 5,159
2022-04-25 $14.29 $14.45 $14.12 $14.45 $14.31 3,905
2022-04-22 $14.32 $14.50 $14.31 $14.44 $14.30 3,299
2022-04-21 $14.82 $14.82 $14.82 $14.82 $14.67 87
2022-04-20 $15.37 $15.37 $14.82 $14.82 $14.67 2,766
2022-04-19 $14.25 $14.54 $14.25 $14.42 $14.28 5,072
2022-04-18 $14.26 $14.26 $14.19 $14.21 $14.07 1,491
2022-04-14 $14.39 $14.39 $14.35 $14.35 $14.21 935
2022-04-13 $14.45 $14.65 $14.45 $14.65 $14.50 1,740
2022-04-12 $14.76 $14.77 $14.55 $14.55 $14.40 2,834
2022-04-11 $15.14 $15.15 $14.90 $14.90 $14.75 2,620
2022-04-08 $15.60 $15.60 $15.60 $15.60 $15.44 348
2022-04-07 $15.62 $15.62 $15.53 $15.61 $15.45 1,616
2022-04-06 $15.30 $15.30 $15.30 $15.30 $15.15 0
2022-04-05 $15.45 $15.45 $15.30 $15.30 $15.15 1,740
2022-04-04 $15.87 $15.87 $15.87 $15.87 $15.71 146
2022-04-01 $16.16 $16.16 $15.87 $15.87 $15.71 715
2022-03-31 $16.06 $16.06 $16.06 $16.06 $15.90 323
2022-03-30 $15.72 $15.99 $15.72 $15.99 $15.83 1,714
2022-03-29 $15.78 $15.81 $15.78 $15.81 $15.51 842
2022-03-28 $15.63 $15.63 $15.63 $15.63 $15.34 134
2022-03-25 $15.68 $15.68 $15.65 $15.65 $15.35 1,049
2022-03-24 $15.43 $15.43 $15.36 $15.36 $15.07 384
2022-03-23 $15.42 $15.42 $15.42 $15.42 $15.13 707
2022-03-22 $15.65 $15.79 $15.62 $15.66 $15.37 547
2022-03-21 $15.56 $15.66 $15.56 $15.66 $15.36 7,365
2022-03-18 $15.68 $15.68 $15.64 $15.66 $15.36 7,365
2022-03-17 $15.60 $15.75 $15.53 $15.60 $15.31 8,220
2022-03-16 $15.32 $15.32 $15.25 $15.28 $14.99 1,640
2022-03-15 $14.98 $15.20 $14.98 $15.20 $14.91 430
2022-03-14 $15.13 $15.13 $14.92 $14.92 $14.64 773
2022-03-11 $15.65 $15.65 $15.60 $15.60 $15.31 1,325
2022-03-10 $15.57 $15.57 $15.50 $15.50 $15.21 1,154
2022-03-09 $15.48 $15.48 $15.44 $15.44 $15.15 1,630
2022-03-08 $15.11 $15.51 $15.11 $15.39 $15.10 6,314
2022-03-07 $14.73 $15.16 $14.71 $15.12 $14.83 2,488
2022-03-04 $14.50 $14.71 $14.50 $14.71 $14.43 691
2022-03-03 $14.44 $14.64 $14.44 $14.64 $14.36 1,615
2022-03-02 $14.47 $14.47 $14.47 $14.47 $14.20 3,253
2022-03-01 $14.48 $14.48 $14.27 $14.47 $14.20 537
2022-02-28 $14.61 $14.61 $14.61 $14.61 $14.33 14,204
2022-02-25 $14.08 $14.08 $13.94 $13.98 $13.72 2,335
2022-02-24 $13.00 $13.72 $13.00 $13.72 $13.46 2,380
2022-02-23 $13.47 $13.48 $13.43 $13.48 $13.23 4,649
2022-02-22 $13.58 $13.61 $13.40 $13.54 $13.28 9,336
2022-02-18 $13.75 $13.77 $13.71 $13.77 $13.51 573
2022-02-17 $13.84 $13.84 $13.84 $13.84 $13.58 600
2022-02-16 $13.19 $13.92 $13.19 $13.92 $13.66 2,686
2022-02-15 $13.83 $13.83 $13.70 $13.82 $13.56 1,640
2022-02-14 $13.73 $13.75 $13.72 $13.73 $13.47 1,622
2022-02-11 $13.89 $13.93 $13.60 $13.69 $13.43 829
2022-02-10 $13.93 $14.00 $13.82 $13.82 $13.56 6,825
2022-02-09 $13.90 $13.93 $13.90 $13.93 $13.67 1,026
2022-02-08 $13.85 $13.85 $13.70 $13.70 $13.44 2,579
2022-02-07 $13.77 $13.84 $13.74 $13.84 $13.58 3,837
2022-02-04 $13.70 $13.80 $13.60 $13.78 $13.52 12,884
2022-02-03 $14.66 $14.70 $14.50 $14.50 $14.23 406
2022-02-02 $14.86 $14.95 $14.86 $14.89 $14.61 3,427
2022-02-01 $14.66 $14.74 $14.66 $14.74 $14.46 1,887
2022-01-31 $13.98 $14.67 $13.98 $14.65 $14.37 4,483
2022-01-28 $13.62 $13.85 $13.58 $13.85 $13.59 13,897
2022-01-27 $14.00 $14.00 $14.00 $14.00 $13.74 48
2022-01-26 $14.00 $14.00 $14.00 $14.00 $13.74 614
2022-01-25 $13.96 $13.96 $13.96 $13.96 $13.70 206
2022-01-24 $14.26 $14.41 $14.20 $14.41 $14.14 2,565
2022-01-21 $14.31 $14.31 $14.29 $14.29 $14.02 448
2022-01-20 $14.04 $14.54 $14.04 $14.22 $13.95 2,855
2022-01-19 $13.83 $14.52 $13.83 $13.88 $13.62 604
2022-01-18 $13.84 $13.88 $13.83 $13.88 $13.62 604
2022-01-14 $13.14 $13.74 $13.14 $13.58 $13.32 3,996
2022-01-13 $13.79 $13.89 $13.74 $13.89 $13.63 1,756
2022-01-12 $14.00 $14.00 $13.66 $13.85 $13.59 3,508
2022-01-11 $13.63 $13.85 $13.63 $13.73 $13.47 5,252
2022-01-10 $13.81 $13.81 $13.48 $13.63 $13.37 4,831
2022-01-07 $13.75 $13.93 $13.75 $13.91 $13.65 7,235
2022-01-06 $13.82 $13.90 $13.74 $13.74 $13.48 9,351
2022-01-05 $14.14 $14.19 $13.75 $13.81 $13.55 5,643
2022-01-04 $14.85 $14.85 $14.25 $14.49 $14.22 5,341
2022-01-03 $14.69 $14.69 $14.69 $14.69 $14.41 70
2021-12-31 $14.56 $14.69 $14.56 $14.69 $14.41 2,377
2021-12-30 $14.55 $14.58 $14.50 $14.50 $14.23 998
2021-12-29 $14.57 $14.57 $14.33 $14.47 $14.06 4,842
2021-12-28 $13.55 $13.55 $13.55 $13.55 $13.17 688
2021-12-27 $12.96 $14.43 $12.96 $13.45 $13.07 3,335
2021-12-23 $14.77 $14.80 $14.72 $14.80 $14.38 971
2021-12-22 $14.56 $14.79 $14.56 $14.79 $14.37 596
2021-12-21 $14.22 $14.56 $14.22 $14.56 $14.15 1,690
2021-12-20 $14.19 $14.25 $14.14 $14.25 $13.85 1,455
2021-12-17 $13.13 $14.26 $13.13 $14.23 $13.83 8,775
2021-12-16 $14.22 $14.22 $14.00 $14.02 $13.62 5,061
2021-12-15 $13.69 $13.81 $13.67 $13.81 $13.42 2,416
2021-12-14 $14.14 $14.16 $13.87 $13.87 $13.48 16,581
2021-12-13 $14.23 $14.45 $14.15 $14.42 $14.01 3,675
2021-12-10 $15.23 $15.23 $14.28 $14.28 $13.88 1,511
2021-12-09 $14.48 $14.48 $14.48 $14.48 $14.07 135
2021-12-08 $14.84 $14.87 $14.84 $14.86 $14.44 1,261
2021-12-07 $14.77 $14.86 $14.77 $14.86 $14.44 1,287
2021-12-06 $14.44 $14.75 $14.44 $14.65 $14.24 4,372
2021-12-03 $14.64 $14.64 $14.30 $14.40 $13.99 3,443
2021-12-02 $14.77 $14.90 $14.77 $14.80 $14.38 3,100
2021-12-01 $14.94 $15.20 $14.76 $14.76 $14.34 2,876
2021-11-30 $14.91 $14.93 $14.61 $14.82 $14.40 12,020
2021-11-29 $14.89 $14.89 $14.74 $14.74 $14.32 756
2021-11-26 $15.00 $15.04 $14.97 $15.04 $14.61 7,951
2021-11-24 $15.21 $15.21 $15.16 $15.16 $14.73 98,301
2021-11-23 $15.52 $15.52 $15.23 $15.31 $14.88 108,453
2021-11-22 $15.74 $15.74 $15.47 $15.54 $15.10 102,074
2021-11-19 $15.64 $15.74 $15.54 $15.71 $15.27 108,771
2021-11-18 $15.23 $15.44 $15.23 $15.44 $15.00 102,127
2021-11-17 $15.29 $15.29 $15.25 $15.29 $14.86 581
2021-11-16 $15.55 $15.59 $15.51 $15.51 $15.07 2,887
2021-11-15 $14.92 $15.66 $14.92 $15.51 $15.07 772
2021-11-12 $15.41 $15.58 $15.41 $15.50 $15.06 3,710
2021-11-11 $15.20 $15.47 $15.20 $15.47 $15.03 2,886
2021-11-10 $16.47 $16.47 $15.53 $15.63 $15.19 14,525
2021-11-09 $16.79 $16.94 $16.79 $16.94 $16.46 2,319
2021-11-08 $16.62 $16.77 $16.62 $16.77 $16.30 262
2021-11-05 $16.95 $16.95 $16.95 $16.95 $16.47 125
2021-11-04 $16.90 $16.98 $16.90 $16.95 $16.47 711
2021-11-03 $16.83 $16.91 $16.73 $16.91 $16.43 2,888
2021-11-02 $17.30 $17.30 $16.82 $17.10 $16.62 3,290
2021-11-01 $16.79 $17.10 $16.79 $17.10 $16.62 3,290
2021-10-29 $16.61 $16.61 $16.56 $16.57 $16.10 615
2021-10-28 $16.50 $16.72 $16.37 $16.64 $16.17 1,992
2021-10-27 $16.17 $16.23 $16.07 $16.23 $15.77 10,240
2021-10-26 $16.14 $16.83 $16.14 $16.83 $16.35 256
2021-10-25 $16.77 $16.82 $16.61 $16.68 $16.21 1,996
2021-10-22 $17.33 $17.33 $17.00 $17.00 $16.52 3,327
2021-10-21 $17.25 $17.25 $17.24 $17.24 $16.75 1,004
2021-10-20 $17.50 $17.80 $17.40 $17.40 $16.91 4,411
2021-10-19 $17.00 $17.31 $17.00 $17.23 $16.74 2,312
2021-10-18 $16.96 $16.96 $16.96 $16.96 $16.48 57
2021-10-15 $17.23 $17.23 $16.96 $16.96 $16.48 775
2021-10-14 $17.50 $17.50 $17.23 $17.23 $16.74 7,504
2021-10-13 $16.84 $17.36 $16.84 $17.36 $16.87 1,485
2021-10-12 $16.00 $16.27 $16.00 $16.27 $15.81 10,281
2021-10-11 $14.30 $14.98 $14.30 $14.98 $14.56 700
2021-10-08 $15.39 $15.39 $15.21 $15.31 $14.88 2,763
2021-10-07 $15.49 $15.49 $15.39 $15.39 $14.95 6,391
2021-10-06 $15.18 $15.24 $15.16 $15.24 $14.81 2,489
2021-10-05 $15.46 $15.46 $15.42 $15.42 $14.98 3,301
2021-10-04 $15.64 $15.64 $15.43 $15.56 $15.12 834
2021-10-01 $15.81 $15.81 $15.58 $15.58 $15.14 10,994
2021-09-30 $15.87 $16.00 $15.87 $16.00 $15.55 2,136
2021-09-29 $16.01 $16.09 $15.92 $15.92 $15.47 2,000
2021-09-28 $15.75 $15.92 $15.50 $15.92 $15.47 24,432
2021-09-27 $16.20 $16.24 $16.02 $16.02 $15.43 16,065
2021-09-24 $16.78 $16.78 $16.42 $16.42 $15.81 5,451
2021-09-23 $16.92 $16.92 $16.92 $16.92 $16.30 1,018
2021-09-22 $16.90 $16.90 $16.76 $16.76 $16.14 359
2021-09-21 $16.83 $16.83 $16.56 $16.74 $16.12 10,594
2021-09-20 $16.99 $16.99 $16.50 $16.63 $16.02 7,567
2021-09-17 $16.80 $16.92 $16.75 $16.92 $16.29 2,063
2021-09-16 $16.65 $16.65 $16.43 $16.43 $15.82 1,600
2021-09-15 $16.51 $16.55 $16.51 $16.55 $15.94 249
2021-09-14 $16.42 $16.42 $16.34 $16.37 $15.76 2,307
2021-09-13 $16.31 $16.37 $16.24 $16.37 $15.76 1,672
2021-09-10 $16.39 $16.39 $16.21 $16.21 $15.61 2,189
2021-09-09 $16.60 $16.61 $16.44 $16.44 $15.83 4,701
2021-09-08 $16.93 $16.95 $16.67 $16.67 $16.05 3,652
2021-09-07 $16.39 $16.91 $16.39 $16.82 $16.20 22,780
2021-09-03 $16.18 $16.32 $16.18 $16.32 $15.72 6,925
2021-09-02 $16.37 $16.39 $16.24 $16.27 $15.67 11,478
2021-09-01 $16.15 $16.18 $16.07 $16.18 $15.58 1,128
2021-08-31 $15.84 $15.86 $15.75 $15.86 $15.27 1,963
2021-08-30 $15.90 $15.92 $15.82 $15.82 $15.24 3,048
2021-08-27 $15.76 $15.82 $15.76 $15.81 $15.23 2,102
2021-08-26 $15.62 $15.62 $15.62 $15.62 $15.04 274
2021-08-25 $15.74 $15.74 $15.74 $15.74 $15.16 97
2021-08-24 $15.66 $15.75 $15.66 $15.74 $15.16 3,307
2021-08-23 $15.54 $15.79 $15.49 $15.79 $15.20 5,816
2021-08-20 $15.31 $15.61 $15.31 $15.52 $14.95 2,038
2021-08-19 $15.21 $15.37 $15.21 $15.30 $14.73 13,243
2021-08-18 $15.29 $15.43 $15.22 $15.37 $14.80 14,784
2021-08-17 $15.83 $15.90 $15.83 $15.88 $15.29 1,166
2021-08-16 $15.83 $15.95 $15.83 $15.86 $15.27 2,023
2021-08-13 $15.82 $15.92 $15.82 $15.92 $15.33 1,109
2021-08-12 $15.89 $15.89 $15.55 $15.78 $15.20 17,618
2021-08-11 $15.99 $16.00 $15.87 $15.93 $15.34 12,773
2021-08-10 $16.10 $16.16 $16.07 $16.12 $15.52 10,243
2021-08-09 $16.39 $16.39 $16.31 $16.35 $15.75 1,201
2021-08-06 $16.95 $16.95 $16.46 $16.46 $15.85 2,137
2021-08-05 $16.87 $17.02 $16.81 $16.95 $16.32 2,541
2021-08-04 $16.64 $16.66 $16.06 $16.38 $15.77 25,166
2021-08-03 $16.96 $17.20 $16.95 $17.20 $16.56 10,216
2021-08-02 $16.16 $16.51 $16.13 $16.51 $15.90 2,300
2021-07-30 $17.47 $17.47 $17.30 $17.38 $16.74 1,037
2021-07-29 $17.26 $17.26 $17.26 $17.26 $16.62 1,193
2021-07-28 $17.00 $17.16 $16.98 $17.11 $16.48 2,328
2021-07-27 $16.50 $16.80 $16.50 $16.78 $16.16 9,265
2021-07-26 $16.73 $16.73 $16.57 $16.67 $16.05 1,848
2021-07-23 $16.82 $16.82 $16.80 $16.81 $16.19 2,197
2021-07-22 $16.75 $16.90 $16.63 $16.85 $16.23 3,451
2021-07-21 $16.75 $16.81 $16.71 $16.75 $16.13 2,117
2021-07-20 $15.68 $16.55 $15.68 $16.52 $15.91 3,714
2021-07-19 $16.51 $16.58 $16.51 $16.58 $15.97 3,014
2021-07-16 $16.98 $17.09 $16.79 $16.79 $16.17 25,179
2021-07-15 $16.93 $16.95 $16.93 $16.95 $16.32 1,385
2021-07-14 $17.69 $17.69 $17.37 $17.39 $16.75 2,367
2021-07-13 $17.67 $17.68 $17.51 $17.63 $16.98 3,135
2021-07-12 $17.71 $17.78 $17.71 $17.75 $17.09 1,580
2021-07-09 $18.21 $18.21 $17.95 $17.95 $17.29 674
2021-07-08 $18.15 $18.15 $18.00 $18.02 $17.35 358
2021-07-07 $18.32 $18.49 $18.28 $18.42 $17.74 2,734
2021-07-06 $18.32 $18.32 $17.93 $17.99 $17.32 5,552
2021-07-02 $17.91 $18.38 $17.91 $18.35 $17.67 5,307
2021-07-01 $17.42 $17.42 $17.42 $17.42 $16.78 1
2021-06-30 $17.61 $17.61 $17.27 $17.42 $16.78 4,705
2021-06-29 $17.61 $17.69 $17.40 $17.63 $16.98 3,230
2021-06-28 $17.60 $17.67 $17.49 $17.55 $16.76 3,575
2021-06-25 $17.63 $17.63 $17.50 $17.52 $16.73 2,946
2021-06-24 $17.74 $17.74 $17.46 $17.52 $16.73 5,124
2021-06-23 $17.87 $17.87 $17.67 $17.74 $16.94 2,278
2021-06-22 $17.49 $17.78 $17.48 $17.78 $16.98 2,425
2021-06-21 $17.28 $17.51 $17.28 $17.46 $16.68 7,097
2021-06-18 $17.42 $17.42 $17.31 $17.31 $16.53 803
2021-06-17 $17.25 $17.48 $17.25 $17.48 $16.70 1,698
2021-06-16 $17.72 $17.82 $17.55 $17.55 $16.76 2,250
2021-06-15 $18.00 $18.00 $17.59 $17.59 $16.80 2,645
2021-06-14 $18.04 $18.20 $17.99 $18.13 $17.32 5,681
2021-06-11 $17.66 $17.66 $17.66 $17.66 $16.87 213
2021-06-10 $17.13 $17.50 $17.13 $17.40 $16.61 3,979
2021-06-09 $17.29 $17.29 $17.04 $17.09 $16.32 1,268
2021-06-08 $17.23 $17.23 $16.97 $17.15 $16.38 665
2021-06-07 $17.12 $17.14 $17.10 $17.10 $16.33 2,305
2021-06-04 $16.92 $17.01 $16.92 $17.01 $16.25 1,591
2021-06-03 $16.86 $16.97 $16.83 $16.94 $16.18 6,828
2021-06-02 $16.98 $17.05 $16.89 $17.05 $16.28 7,225
2021-06-01 $16.40 $17.29 $16.40 $16.98 $16.22 4,828
2021-05-28 $17.03 $17.03 $16.81 $16.81 $16.06 1,553
2021-05-27 $15.91 $17.03 $15.91 $16.93 $16.17 7,524
2021-05-26 $16.73 $16.73 $16.70 $16.70 $15.95 1,182
2021-05-25 $17.00 $17.01 $16.54 $16.73 $15.98 3,581
2021-05-24 $16.82 $16.82 $16.82 $16.82 $16.07 5
2021-05-21 $16.80 $16.82 $16.72 $16.82 $16.07 1,256
2021-05-20 $16.82 $17.06 $16.82 $16.88 $16.12 1,145
2021-05-19 $16.16 $16.46 $16.16 $16.46 $15.72 2,141
2021-05-18 $16.57 $16.57 $15.70 $16.26 $15.53 2,692
2021-05-17 $16.68 $16.68 $15.46 $15.70 $15.00 15,740
2021-05-14 $16.38 $16.38 $15.39 $15.88 $15.17 9,044
2021-05-13 $16.37 $16.37 $14.65 $15.67 $14.97 6,739
2021-05-12 $15.77 $15.77 $15.29 $15.48 $14.78 9,054
2021-05-11 $15.44 $16.45 $15.44 $16.27 $15.54 2,575
2021-05-10 $16.67 $16.67 $16.51 $16.58 $15.84 2,919
2021-05-07 $16.64 $16.75 $16.58 $16.58 $15.84 69,883
2021-05-06 $16.59 $16.63 $16.38 $16.45 $15.71 10,024
2021-05-05 $16.46 $16.73 $16.46 $16.60 $15.86 3,512
2021-05-04 $16.23 $16.51 $16.23 $16.51 $15.77 1,364
2021-05-03 $16.99 $17.12 $16.60 $16.60 $15.86 7,135
2021-04-30 $17.49 $17.54 $17.00 $17.00 $16.24 3,574
2021-04-29 $17.36 $18.09 $17.36 $17.74 $16.94 2,440
2021-04-28 $18.07 $18.32 $18.07 $18.17 $17.35 3,187
2021-04-27 $18.11 $18.11 $18.11 $18.11 $17.30 1,692
2021-04-26 $18.25 $18.25 $18.18 $18.18 $17.36 453
2021-04-23 $18.10 $18.37 $18.10 $18.25 $17.43 6,928
2021-04-22 $18.21 $18.40 $18.11 $18.19 $17.37 4,379
2021-04-21 $18.99 $18.99 $18.24 $18.48 $17.65 1,265
2021-04-20 $18.14 $18.25 $18.08 $18.23 $17.41 1,303
2021-04-19 $18.90 $18.90 $17.67 $17.75 $16.95 5,718
2021-04-16 $18.31 $18.98 $18.22 $18.70 $17.86 15,607
2021-04-15 $18.13 $18.37 $18.02 $18.32 $17.50 4,347
2021-04-14 $18.08 $18.12 $18.01 $18.01 $17.20 1,152
2021-04-13 $17.62 $18.11 $17.62 $18.11 $17.30 4,569
2021-04-12 $17.99 $18.00 $17.68 $17.70 $16.91 7,450
2021-04-09 $17.71 $17.90 $17.71 $17.90 $17.10 1,315
2021-04-08 $17.85 $17.88 $17.78 $17.81 $17.01 4,537
2021-04-07 $18.12 $18.12 $17.62 $17.67 $16.88 4,347
2021-04-06 $17.73 $18.31 $17.73 $18.22 $17.40 7,805
2021-04-05 $18.26 $18.32 $17.39 $17.54 $16.75 19,766
2021-04-01 $17.59 $18.37 $17.54 $18.12 $17.31 25,138
2021-03-31 $17.86 $17.86 $17.44 $17.51 $16.72 7,009
2021-03-30 $17.15 $17.54 $17.15 $17.54 $16.75 868
2021-03-29 $17.25 $17.47 $17.00 $17.47 $16.55 3,232
2021-03-26 $17.29 $17.36 $17.17 $17.24 $16.33 3,162
2021-03-25 $16.10 $17.08 $16.10 $17.08 $16.18 6,318
2021-03-24 $17.19 $17.19 $16.81 $16.84 $15.95 4,391
2021-03-23 $17.09 $17.49 $17.09 $17.33 $16.42 3,301
2021-03-22 $16.74 $17.46 $16.74 $17.44 $16.52 3,646
2021-03-19 $16.93 $17.18 $16.78 $16.86 $15.97 5,480
2021-03-18 $17.78 $17.79 $17.24 $17.24 $16.33 1,444
2021-03-17 $17.88 $17.91 $17.67 $17.91 $16.97 2,091
2021-03-16 $18.17 $18.22 $18.10 $18.10 $17.15 1,906
2021-03-15 $17.58 $18.00 $17.49 $18.00 $17.05 2,520
2021-03-12 $17.67 $17.72 $17.67 $17.71 $16.78 996
2021-03-11 $17.79 $18.11 $17.65 $18.09 $17.13 4,551
2021-03-10 $17.57 $17.57 $17.54 $17.54 $16.62 4,321
2021-03-09 $17.47 $17.60 $17.43 $17.43 $16.51 4,277
2021-03-08 $17.20 $17.20 $16.80 $16.94 $16.05 2,805
2021-03-05 $17.25 $17.29 $16.75 $17.29 $16.38 4,388
2021-03-04 $17.52 $17.52 $16.92 $17.11 $16.21 4,963
2021-03-03 $18.34 $18.34 $17.75 $17.75 $16.82 11,070
2021-03-02 $19.05 $19.05 $18.50 $18.89 $17.90 4,079
2021-03-01 $19.27 $19.28 $19.17 $19.17 $18.17 1,573
2021-02-26 $19.57 $19.57 $18.96 $19.00 $18.00 3,522
2021-02-25 $19.28 $19.28 $18.85 $18.89 $17.90 4,140
2021-02-24 $19.45 $19.57 $19.45 $19.56 $18.53 4,288
2021-02-23 $19.63 $19.63 $19.25 $19.46 $18.44 6,857
2021-02-22 $20.21 $20.38 $19.92 $19.92 $18.87 5,099
2021-02-19 $20.60 $20.68 $20.45 $20.45 $19.37 3,551
2021-02-18 $20.60 $20.60 $20.50 $20.54 $19.46 6,314
2021-02-17 $21.22 $21.36 $20.98 $21.06 $19.95 3,858
2021-02-16 $21.28 $21.83 $21.28 $21.40 $20.27 11,271
2021-02-12 $21.95 $22.00 $20.95 $21.28 $20.16 4,076
2021-02-11 $22.84 $22.84 $22.19 $22.19 $21.02 2,640
2021-02-10 $23.04 $23.04 $22.75 $22.92 $21.72 657
2021-02-09 $23.12 $23.12 $22.92 $22.92 $21.71 657
2021-02-08 $23.18 $23.25 $22.70 $23.22 $22.00 8,557
2021-02-05 $22.86 $23.22 $22.86 $23.22 $22.00 5,049
2021-02-04 $22.42 $22.62 $22.29 $22.62 $21.43 2,530
2021-02-03 $22.21 $22.57 $22.21 $22.57 $21.38 1,907
2021-02-02 $23.01 $23.01 $22.18 $22.18 $21.01 26,310
2021-02-01 $23.00 $23.00 $22.63 $22.63 $21.44 2,118
2021-01-29 $22.63 $22.74 $22.47 $22.74 $21.54 1,244
2021-01-28 $22.43 $22.88 $22.43 $22.83 $21.63 5,088
2021-01-27 $23.39 $23.39 $22.43 $22.43 $21.25 5,866
2021-01-26 $24.66 $24.66 $23.69 $23.82 $22.57 3,594
2021-01-25 $24.10 $25.00 $24.10 $24.75 $23.45 2,546
2021-01-22 $24.19 $24.70 $24.19 $24.70 $23.40 814
2021-01-21 $24.18 $24.68 $24.18 $24.68 $23.38 4,734
2021-01-20 $23.77 $24.07 $23.70 $23.96 $22.70 2,179
2021-01-19 $23.37 $23.79 $23.30 $23.46 $22.23 2,114
2021-01-15 $23.53 $23.55 $23.18 $23.46 $22.23 2,114
2021-01-14 $24.17 $24.17 $23.74 $23.74 $22.49 2,384
2021-01-13 $23.83 $24.25 $23.83 $24.25 $22.97 1,555
2021-01-12 $24.42 $24.42 $23.92 $23.93 $22.67 4,929
2021-01-11 $24.95 $25.05 $24.11 $24.22 $22.95 7,354
2021-01-08 $24.86 $25.50 $24.86 $25.19 $23.87 7,683
2021-01-07 $23.95 $25.01 $23.95 $24.69 $23.39 6,115
2021-01-06 $22.77 $24.40 $22.77 $23.50 $22.26 9,743
2021-01-05 $21.94 $22.40 $21.79 $22.40 $21.22 2,889
2021-01-04 $21.88 $22.04 $21.71 $21.88 $20.73 5,245
2020-12-31 $21.20 $21.55 $21.20 $21.50 $20.37 2,232
2020-12-30 $21.38 $21.40 $21.24 $21.40 $20.27 3,679
2020-12-29 $20.77 $21.48 $20.77 $21.21 $19.96 6,402
2020-12-28 $19.25 $22.90 $19.25 $20.01 $18.83 1,516
2020-12-24 $20.77 $20.88 $20.77 $20.81 $19.59 1,386
2020-12-23 $20.00 $21.02 $20.00 $20.38 $19.18 7,938
2020-12-22 $19.39 $19.81 $19.36 $19.80 $18.64 7,440
2020-12-21 $20.00 $20.09 $19.21 $19.39 $18.25 3,500
2020-12-18 $19.94 $19.94 $19.43 $19.43 $18.29 2,329
2020-12-17 $19.77 $19.77 $19.75 $19.75 $18.59 643
2020-12-16 $20.06 $20.10 $19.86 $20.07 $18.89 12,205
2020-12-15 $19.90 $20.39 $19.85 $20.39 $19.19 1,170
2020-12-14 $19.77 $19.78 $19.77 $19.78 $18.62 1,160
2020-12-11 $19.63 $19.63 $19.53 $19.59 $18.44 3,849
2020-12-10 $19.63 $19.63 $19.35 $19.40 $18.26 2,205
2020-12-09 $19.85 $19.85 $19.51 $19.67 $18.51 3,142
2020-12-08 $19.75 $19.99 $19.71 $19.89 $18.72 4,990
2020-12-07 $20.10 $20.10 $19.74 $19.75 $18.59 4,675
2020-12-04 $20.30 $20.31 $20.10 $20.10 $18.92 6,152
2020-12-03 $20.31 $20.36 $20.23 $20.35 $19.15 4,671
2020-12-02 $20.12 $20.21 $19.98 $20.00 $18.82 3,163
2020-12-01 $19.99 $20.35 $19.99 $20.09 $18.91 2,812
2020-11-30 $19.62 $19.88 $19.60 $19.76 $18.60 5,135
2020-11-27 $19.18 $19.62 $19.18 $19.62 $18.46 1,565
2020-11-25 $18.68 $19.09 $18.68 $19.09 $17.97 7,847
2020-11-24 $18.27 $18.81 $18.27 $18.68 $17.58 2,770
2020-11-23 $18.50 $18.56 $18.22 $18.31 $17.23 6,050
2020-11-20 $18.14 $18.25 $18.13 $18.21 $17.14 7,349
2020-11-19 $17.77 $17.82 $17.71 $17.79 $16.74 2,223
2020-11-18 $17.91 $17.94 $17.86 $17.86 $16.81 2,801
2020-11-17 $17.40 $17.63 $17.40 $17.63 $16.59 709
2020-11-16 $17.76 $18.00 $17.32 $17.38 $16.36 5,555
2020-11-13 $18.02 $18.02 $17.63 $17.63 $16.59 3,542
2020-11-12 $18.28 $18.46 $18.00 $18.09 $17.03 4,261
2020-11-11 $17.75 $18.61 $17.75 $18.61 $17.52 411
2020-11-10 $18.85 $18.85 $18.79 $18.79 $17.69 527
2020-11-09 $20.18 $20.38 $19.01 $19.01 $17.89 1,030
2020-11-06 $19.16 $19.16 $19.02 $19.02 $17.90 8,284
2020-11-05 $19.16 $19.16 $19.16 $19.16 $18.03 1,781
2020-11-04 $19.00 $19.01 $18.70 $18.70 $17.60 2,486
2020-11-03 $18.39 $18.39 $18.39 $18.39 $17.31 215
2020-11-02 $18.39 $18.39 $18.39 $18.39 $17.31 753
2020-10-30 $19.00 $19.00 $17.89 $17.89 $16.84 2,082
2020-10-29 $18.37 $18.37 $18.32 $18.32 $17.25 821
2020-10-28 $18.46 $18.46 $18.40 $18.42 $17.34 629
2020-10-27 $19.15 $19.15 $18.99 $18.99 $17.87 352
2020-10-26 $19.28 $19.28 $18.90 $18.90 $17.79 290
2020-10-23 $19.15 $19.15 $19.15 $19.15 $18.02 422
2020-10-22 $19.54 $19.54 $19.35 $19.35 $18.21 794
2020-10-21 $19.62 $19.82 $19.62 $19.79 $18.63 1,860
2020-10-20 $19.72 $19.75 $19.67 $19.67 $18.51 1,167
2020-10-19 $21.00 $21.00 $19.76 $19.76 $18.60 3,039
2020-10-16 $19.78 $20.06 $19.78 $20.06 $18.88 9,673
2020-10-15 $19.40 $19.47 $19.40 $19.47 $18.33 1,584
2020-10-14 $19.71 $19.73 $19.60 $19.72 $18.56 1,269
2020-10-13 $19.50 $19.50 $19.50 $19.50 $18.35 356
2020-10-12 $19.00 $19.00 $19.00 $19.00 $17.88 327
2020-10-09 $19.58 $19.77 $19.58 $19.77 $18.61 795
2020-10-08 $19.30 $19.81 $19.30 $19.49 $18.34 2,625
2020-10-07 $19.22 $19.22 $18.96 $18.96 $17.85 1,525
2020-10-06 $18.82 $18.92 $18.79 $18.79 $17.69 5,756
2020-10-05 $18.28 $18.53 $18.23 $18.53 $17.44 2,853
2020-10-02 $18.06 $18.26 $18.06 $18.26 $17.19 637
2020-10-01 $18.20 $18.44 $18.20 $18.32 $17.25 1,366
2020-09-30 $18.07 $18.07 $17.96 $17.96 $16.90 1,899
2020-09-29 $17.59 $17.97 $17.57 $17.97 $16.91 2,846
2020-09-28 $17.55 $17.55 $17.55 $17.55 $16.40 1,587
2020-09-25 $17.38 $17.46 $17.28 $17.46 $16.31 1,231
2020-09-24 $17.28 $17.36 $16.36 $17.17 $16.04 3,453
2020-09-23 $18.00 $18.00 $17.46 $17.51 $16.36 3,077
2020-09-22 $17.66 $17.95 $17.66 $17.95 $16.77 12,081
2020-09-21 $17.22 $17.22 $17.10 $17.17 $16.04 2,821
2020-09-18 $17.33 $17.37 $17.11 $17.37 $16.23 1,430
2020-09-17 $16.97 $17.18 $16.97 $17.18 $16.05 1,681
2020-09-16 $17.08 $17.08 $17.05 $17.05 $15.93 1,123
2020-09-15 $16.90 $17.24 $16.90 $17.21 $16.08 2,781
2020-09-14 $16.85 $16.85 $16.50 $16.53 $15.44 2,828
2020-09-11 $16.81 $16.93 $16.81 $16.84 $15.73 2,444
2020-09-10 $16.98 $16.98 $16.76 $16.76 $15.66 676
2020-09-09 $17.00 $17.00 $16.99 $17.00 $15.88 2,142
2020-09-08 $16.78 $16.93 $16.78 $16.93 $15.82 1,274
2020-09-04 $16.88 $17.00 $16.88 $17.00 $15.88 479
2020-09-03 $17.03 $17.09 $17.00 $17.09 $15.97 3,151
2020-09-02 $17.35 $17.35 $17.35 $17.35 $16.21 1,271
2020-09-01 $17.02 $17.20 $17.02 $17.19 $16.06 1,863
2020-08-31 $17.13 $17.27 $17.03 $17.27 $16.13 770
2020-08-28 $17.10 $17.20 $17.10 $17.20 $16.07 1,122
2020-08-27 $17.36 $17.37 $17.15 $17.15 $16.02 640
2020-08-26 $17.22 $17.23 $17.09 $17.19 $16.06 1,813
2020-08-25 $17.12 $17.15 $17.10 $17.13 $16.01 2,922
2020-08-24 $17.13 $17.13 $17.00 $17.00 $15.88 1,313
2020-08-21 $16.92 $17.17 $16.92 $17.17 $16.04 4,347
2020-08-20 $16.93 $16.99 $16.93 $16.99 $15.88 986
2020-08-19 $17.14 $17.14 $17.00 $17.00 $15.88 1,211
2020-08-18 $17.21 $17.21 $17.09 $17.09 $15.97 2,059
2020-08-17 $16.90 $16.97 $16.81 $16.85 $15.74 5,104
2020-08-14 $16.86 $16.86 $16.86 $16.86 $15.76 825
2020-08-13 $16.81 $16.81 $16.76 $16.76 $15.66 761
2020-08-12 $16.79 $17.00 $16.76 $17.00 $15.88 14,661
2020-08-11 $16.77 $16.78 $16.71 $16.78 $15.68 15,853
2020-08-10 $16.81 $16.81 $16.73 $16.81 $15.70 1,348
2020-08-07 $15.88 $16.94 $15.88 $16.94 $15.83 3,009
2020-08-06 $16.68 $16.68 $16.68 $16.68 $15.58 223
2020-08-05 $16.88 $17.03 $16.88 $16.88 $15.77 1,405
2020-08-04 $17.20 $17.38 $17.12 $17.16 $16.03 4,781
2020-08-03 $17.15 $17.15 $17.15 $17.15 $16.02 681
2020-07-31 $16.80 $17.13 $16.70 $17.13 $16.00 20,393
2020-07-30 $17.48 $17.48 $16.67 $16.67 $15.57 11,345
2020-07-29 $16.36 $16.85 $16.27 $16.71 $15.61 2,876
2020-07-28 $16.71 $16.71 $16.71 $16.71 $15.61 319
2020-07-27 $16.54 $16.94 $16.54 $16.94 $15.83 1,232
2020-07-24 $16.42 $16.51 $16.39 $16.51 $15.42 3,191
2020-07-23 $16.52 $16.66 $16.52 $16.61 $15.52 2,250
2020-07-22 $16.35 $16.35 $16.14 $16.35 $15.27 5,988
2020-07-21 $16.45 $16.52 $16.39 $16.39 $15.31 1,438
2020-07-20 $16.44 $16.50 $16.32 $16.32 $15.25 3,546
2020-07-17 $15.96 $16.49 $15.96 $16.37 $15.29 1,739
2020-07-16 $15.75 $15.81 $15.60 $15.78 $14.74 5,551
2020-07-15 $15.00 $15.60 $15.00 $15.50 $14.48 6,786
2020-07-14 $14.59 $14.74 $14.47 $14.71 $13.74 4,393
2020-07-13 $13.48 $14.35 $13.48 $14.29 $13.35 17,596
2020-07-10 $14.16 $14.16 $14.16 $14.16 $13.23 380
2020-07-09 $14.32 $14.32 $14.11 $14.18 $13.25 823
2020-07-08 $14.47 $14.59 $14.37 $14.59 $13.63 1,779
2020-07-07 $14.24 $14.33 $14.24 $14.33 $13.39 913
2020-07-06 $14.43 $14.43 $14.16 $14.23 $13.29 2,363
2020-07-02 $14.18 $14.35 $14.09 $14.35 $13.41 2,269
2020-07-01 $13.82 $13.82 $13.80 $13.80 $12.89 368
2020-06-30 $13.77 $14.00 $13.66 $14.00 $13.08 1,812
2020-06-29 $13.52 $13.68 $13.46 $13.68 $12.78 1,166
2020-06-26 $13.81 $13.81 $13.50 $13.52 $12.51 1,330
2020-06-25 $13.64 $13.88 $13.58 $13.88 $12.84 380,339
2020-06-24 $13.65 $13.77 $13.65 $13.72 $12.70 1,841
2020-06-23 $14.17 $14.17 $13.96 $13.96 $12.92 2,852
2020-06-22 $14.07 $14.88 $14.00 $14.28 $13.21 4,988
2020-06-19 $14.32 $14.44 $13.98 $14.20 $13.14 8,141
2020-06-18 $14.00 $14.00 $14.00 $14.00 $12.95 754
2020-06-17 $14.06 $14.10 $13.93 $14.05 $13.00 1,105
2020-06-16 $14.77 $14.77 $14.18 $14.18 $13.12 2,268
2020-06-15 $13.92 $14.55 $13.92 $14.47 $13.39 1,164
2020-06-12 $14.01 $14.05 $13.80 $13.80 $12.77 1,135
2020-06-11 $14.19 $14.22 $13.90 $13.90 $12.86 1,146
2020-06-10 $14.86 $14.86 $14.86 $14.86 $13.75 603
2020-06-09 $14.05 $14.74 $14.05 $14.72 $13.62 1,997
2020-06-08 $14.80 $14.81 $14.80 $14.81 $13.70 473
2020-06-05 $14.88 $14.88 $14.76 $14.81 $13.70 1,121
2020-06-04 $14.50 $14.50 $14.48 $14.50 $13.42 1,559
2020-06-03 $14.16 $14.50 $14.16 $14.50 $13.42 1,160
2020-06-02 $13.85 $14.13 $13.85 $14.12 $13.07 2,826
2020-06-01 $13.76 $13.76 $13.54 $13.62 $12.60 1,903
2020-05-29 $13.60 $13.76 $13.59 $13.76 $12.73 11,012
2020-05-28 $13.31 $13.59 $13.31 $13.59 $12.57 1,024
2020-05-27 $13.02 $13.11 $13.02 $13.10 $12.12 682
2020-05-26 $13.10 $13.22 $13.00 $13.22 $12.23 2,181
2020-05-22 $13.06 $13.06 $13.06 $13.06 $12.08 237
2020-05-21 $13.28 $13.28 $13.28 $13.28 $12.29 275
2020-05-20 $13.45 $13.45 $13.36 $13.36 $12.36 404
2020-05-19 $13.28 $13.55 $13.28 $13.52 $12.51 3,217
2020-05-18 $13.39 $13.39 $12.55 $13.18 $12.20 684
2020-05-15 $13.02 $13.10 $12.91 $12.91 $11.95 3,236
2020-05-14 $13.06 $13.06 $12.52 $13.00 $12.03 8,097
2020-05-13 $13.63 $13.63 $13.40 $13.58 $12.57 1,013
2020-05-12 $13.67 $13.67 $13.65 $13.65 $12.63 305
2020-05-11 $13.38 $13.54 $13.34 $13.54 $12.53 940
2020-05-08 $13.52 $13.74 $13.52 $13.70 $12.68 1,673
2020-05-07 $13.60 $13.60 $13.41 $13.41 $12.41 1,334
2020-05-06 $13.23 $13.56 $13.23 $13.50 $12.49 4,162
2020-05-05 $13.30 $13.34 $13.18 $13.18 $12.20 3,137
2020-05-04 $13.03 $13.08 $12.83 $12.95 $11.98 1,106
2020-05-01 $13.22 $13.22 $13.22 $13.22 $12.23 353
2020-04-30 $13.68 $13.68 $13.15 $13.32 $12.32 1,722
2020-04-29 $13.76 $13.79 $13.73 $13.73 $12.70 379
2020-04-28 $13.83 $13.83 $13.34 $13.36 $12.36 1,992
2020-04-27 $12.97 $13.50 $12.97 $13.50 $12.49 6,120
2020-04-24 $12.80 $12.80 $12.56 $12.76 $11.81 2,848
2020-04-23 $12.84 $12.84 $12.74 $12.74 $11.79 3,525
2020-04-22 $12.80 $12.99 $12.75 $12.99 $12.02 664
2020-04-21 $13.34 $13.47 $12.75 $12.78 $11.83 1,023
2020-04-20 $13.12 $13.29 $13.01 $13.29 $12.30 888
2020-04-17 $13.70 $13.70 $13.27 $13.39 $12.39 1,804
2020-04-16 $13.27 $13.65 $13.27 $13.35 $12.35 3,155
2020-04-15 $13.52 $13.64 $13.46 $13.51 $12.50 644
2020-04-14 $14.14 $14.14 $13.96 $13.96 $12.92 4,551
2020-04-13 $13.85 $13.93 $13.83 $13.91 $12.87 1,666
2020-04-09 $13.95 $13.95 $13.74 $13.86 $12.82 1,943
2020-04-08 $13.73 $13.89 $13.73 $13.89 $12.85 507
2020-04-07 $14.05 $14.27 $13.75 $13.75 $12.72 5,191
2020-04-06 $13.33 $13.70 $13.20 $13.70 $12.68 3,928
2020-04-03 $12.84 $12.84 $12.65 $12.75 $11.80 3,734
2020-04-02 $12.91 $12.96 $12.65 $12.65 $11.71 1,775
2020-04-01 $12.97 $13.11 $12.50 $12.50 $11.57 1,974
2020-03-31 $13.22 $13.69 $13.22 $13.57 $12.56 11,650
2020-03-30 $13.14 $13.17 $12.69 $13.06 $12.08 9,861
2020-03-27 $13.32 $14.05 $13.01 $13.65 $12.51 5,167
2020-03-26 $13.67 $13.82 $13.20 $13.29 $12.18 1,576
2020-03-25 $11.55 $13.00 $11.45 $12.89 $11.81 3,114
2020-03-24 $10.39 $10.77 $10.19 $10.50 $9.62 2,713
2020-03-23 $11.82 $11.82 $9.82 $9.82 $9.00 13,601
2020-03-20 $11.22 $12.62 $11.20 $12.19 $11.17 7,210
2020-03-19 $10.41 $11.20 $10.24 $10.68 $9.79 6,538
2020-03-18 $11.09 $11.51 $10.42 $10.55 $9.67 5,165
2020-03-17 $11.61 $11.96 $11.54 $11.96 $10.96 2,627
2020-03-16 $10.66 $11.97 $10.66 $11.97 $10.97 2,114
2020-03-13 $11.80 $12.13 $11.45 $12.13 $11.11 26,432
2020-03-12 $12.27 $12.27 $10.44 $11.47 $10.51 5,842
2020-03-11 $13.56 $13.56 $12.99 $13.00 $11.91 3,955
2020-03-10 $14.12 $14.12 $13.49 $13.60 $12.46 12,872
2020-03-09 $14.40 $14.47 $13.80 $14.47 $13.26 3,773
2020-03-06 $15.13 $15.28 $15.13 $15.25 $13.97 2,868
2020-03-05 $15.79 $15.79 $15.67 $15.67 $14.36 2,347
2020-03-04 $15.69 $15.69 $15.54 $15.68 $14.37 611
2020-03-03 $15.11 $15.56 $15.11 $15.28 $14.00 4,605
2020-03-02 $14.66 $15.27 $14.33 $15.27 $13.99 2,210
2020-02-28 $14.75 $14.77 $14.05 $14.63 $13.40 14,408
2020-02-27 $15.61 $15.61 $14.95 $14.95 $13.70 16,386
2020-02-26 $15.47 $15.95 $15.47 $15.66 $14.35 6,289
2020-02-25 $16.16 $16.28 $15.89 $15.89 $14.56 3,943
2020-02-24 $16.23 $16.29 $16.20 $16.20 $14.84 3,422
2020-02-21 $16.50 $16.55 $16.50 $16.55 $15.16 968
2020-02-20 $16.46 $16.48 $16.46 $16.48 $15.10 1,238
2020-02-19 $16.49 $16.54 $16.48 $16.54 $15.15 5,810
2020-02-18 $16.40 $16.40 $16.37 $16.40 $15.03 1,142
2020-02-14 $16.39 $16.40 $16.39 $16.40 $15.03 3,706
2020-02-13 $16.39 $16.39 $16.39 $16.39 $15.02 304
2020-02-12 $16.19 $16.45 $16.14 $16.44 $15.06 8,233
2020-02-11 $16.51 $16.67 $16.43 $16.57 $15.18 1,616
2020-02-10 $16.15 $16.51 $16.12 $16.35 $14.98 10,139
2020-02-07 $15.95 $16.05 $15.95 $16.05 $14.71 6,160
2020-02-06 $14.55 $15.86 $14.55 $15.84 $14.51 9,775
2020-02-05 $14.22 $14.25 $14.20 $14.22 $13.03 10,628
2020-02-04 $14.25 $14.29 $14.20 $14.22 $13.03 6,730
2020-02-03 $14.30 $14.30 $14.30 $14.30 $13.10 729
2020-01-31 $14.22 $14.22 $14.22 $14.22 $13.03 739
2020-01-30 $14.24 $14.24 $14.24 $14.24 $13.04 397
2020-01-29 $14.27 $14.31 $14.27 $14.31 $13.11 15,454
2020-01-28 $14.16 $14.16 $14.03 $14.09 $12.91 3,855
2020-01-27 $14.03 $14.08 $14.03 $14.08 $12.90 2,150
2020-01-24 $14.15 $14.16 $14.15 $14.16 $12.97 14,339
2020-01-23 $14.25 $14.25 $14.19 $14.19 $13.00 2,027
2020-01-22 $14.15 $14.18 $14.10 $14.16 $12.97 3,045
2020-01-21 $14.07 $14.07 $14.06 $14.06 $12.88 1,058
2020-01-17 $13.90 $13.98 $13.89 $13.98 $12.81 5,042
2020-01-16 $13.80 $13.85 $13.80 $13.85 $12.69 1,226
2020-01-15 $13.72 $13.81 $13.72 $13.81 $12.65 1,055
2020-01-14 $13.55 $13.64 $13.55 $13.64 $12.50 3,864
2020-01-13 $13.20 $13.53 $13.07 $13.53 $12.40 26,285
2020-01-10 $12.92 $12.97 $12.92 $12.97 $11.88 566
2020-01-09 $12.90 $12.90 $12.90 $12.90 $11.82 19
2020-01-08 $12.95 $12.95 $12.90 $12.90 $11.82 2,302
2020-01-07 $12.94 $13.00 $12.94 $12.95 $11.87 4,800
2020-01-06 $12.62 $12.94 $12.62 $12.94 $11.86 502
2020-01-03 $12.90 $12.90 $12.89 $12.89 $11.81 365
2020-01-02 $12.87 $12.87 $12.83 $12.85 $11.77 3,523
2019-12-31 $13.04 $13.05 $12.92 $12.93 $11.85 1,800
2019-12-30 $12.92 $13.04 $12.92 $13.02 $11.93 1,218
2019-12-27 $13.04 $13.05 $13.04 $13.05 $11.84 700
2019-12-26 $13.05 $13.05 $13.05 $13.05 $11.83 50
2019-12-24 $13.05 $13.05 $13.05 $13.05 $11.84 0
2019-12-23 $13.04 $13.05 $13.04 $13.05 $11.84 929
2019-12-20 $12.91 $12.97 $12.91 $12.97 $11.76 1,539
2019-12-19 $12.88 $12.90 $12.83 $12.84 $11.64 1,235
2019-12-18 $12.92 $12.94 $12.73 $12.73 $11.55 1,449
2019-12-17 $12.93 $12.93 $12.75 $12.75 $11.56 10,511
2019-12-16 $12.88 $13.03 $12.86 $13.03 $11.82 849
2019-12-13 $12.90 $12.90 $12.78 $12.87 $11.67 2,273
2019-12-12 $12.97 $12.97 $12.66 $12.80 $11.61 3,176
2019-12-11 $12.98 $12.99 $12.96 $12.96 $11.75 1,281
2019-12-10 $13.05 $13.05 $13.01 $13.05 $11.84 9,411
2019-12-09 $12.94 $12.94 $12.94 $12.94 $11.74 570
2019-12-06 $13.09 $13.09 $13.03 $13.03 $11.82 1,007
2019-12-05 $13.13 $13.13 $13.13 $13.13 $11.91 670
2019-12-04 $12.90 $12.90 $12.90 $12.90 $11.70 0
2019-12-03 $12.95 $12.95 $12.88 $12.90 $11.70 1,423
2019-12-02 $12.93 $12.93 $12.84 $12.84 $11.64 407
2019-11-29 $12.82 $12.82 $12.82 $12.82 $11.63 1,050
2019-11-27 $12.67 $12.77 $12.67 $12.74 $11.55 11,212
2019-11-26 $12.65 $12.67 $12.65 $12.67 $11.49 977
2019-11-25 $12.79 $12.79 $12.79 $12.79 $11.60 0
2019-11-22 $12.79 $12.79 $12.79 $12.79 $11.60 24
2019-11-21 $12.79 $12.79 $12.78 $12.79 $11.60 580
2019-11-20 $12.75 $12.75 $12.75 $12.75 $11.56 455
2019-11-19 $12.75 $12.77 $12.75 $12.77 $11.58 1,640
2019-11-18 $12.81 $12.81 $12.81 $12.81 $11.62 454
2019-11-15 $12.83 $12.83 $12.83 $12.83 $11.64 114
2019-11-14 $12.75 $12.83 $12.75 $12.83 $11.64 10,347
2019-11-13 $12.81 $12.81 $12.75 $12.75 $11.56 9,356
2019-11-12 $12.61 $12.72 $12.59 $12.72 $11.54 1,828
2019-11-11 $12.46 $12.46 $12.46 $12.46 $11.30 34
2019-11-08 $12.55 $12.56 $12.46 $12.46 $11.30 5,436
2019-11-07 $12.52 $12.52 $12.52 $12.52 $11.35 712
2019-11-06 $12.53 $12.53 $12.53 $12.53 $11.36 200
2019-11-05 $12.51 $12.51 $12.41 $12.41 $11.25 7,122
2019-11-04 $12.32 $12.56 $12.32 $12.56 $11.39 2,261
2019-11-01 $12.55 $12.56 $12.55 $12.56 $11.39 2,844
2019-10-31 $12.41 $12.48 $12.40 $12.47 $11.31 996
2019-10-30 $12.35 $12.35 $12.25 $12.25 $11.11 1,549
2019-10-29 $12.37 $12.37 $12.32 $12.32 $11.17 750
2019-10-28 $12.54 $12.54 $12.54 $12.54 $11.37 213
2019-10-25 $12.54 $12.54 $12.53 $12.54 $11.37 2,151
2019-10-24 $12.49 $12.49 $12.47 $12.47 $11.31 1,510
2019-10-23 $12.55 $12.55 $12.55 $12.55 $11.38 3,928
2019-10-22 $12.50 $12.56 $12.49 $12.49 $11.33 1,983
2019-10-21 $12.15 $12.15 $12.15 $12.15 $11.02 1,368
2019-10-18 $12.09 $12.10 $12.09 $12.10 $10.97 738
2019-10-17 $12.08 $12.10 $12.08 $12.10 $10.97 3,985
2019-10-16 $12.05 $12.05 $12.05 $12.05 $10.93 1,075
2019-10-15 $12.00 $12.02 $12.00 $12.02 $10.90 382
2019-10-14 $12.11 $12.11 $12.11 $12.11 $10.98 48
2019-10-11 $12.00 $12.11 $12.00 $12.11 $10.98 3,222
2019-10-10 $12.01 $12.01 $12.00 $12.00 $10.88 626
2019-10-09 $12.01 $12.01 $12.01 $12.01 $10.89 100
2019-10-08 $12.01 $12.01 $12.00 $12.00 $10.88 1,818
2019-10-07 $11.85 $12.03 $11.85 $12.03 $10.91 3,242
2019-10-04 $11.73 $11.73 $11.73 $11.73 $10.64 225
2019-10-03 $11.59 $11.59 $11.59 $11.59 $10.51 24
2019-10-02 $11.59 $11.59 $11.59 $11.59 $10.51 584
2019-10-01 $11.49 $11.59 $11.49 $11.59 $10.51 7,600
2019-09-30 $11.57 $11.57 $11.53 $11.53 $10.46 610
2019-09-27 $11.62 $11.62 $11.59 $11.60 $10.52 833
2019-09-26 $11.67 $11.68 $11.67 $11.68 $10.47 598
2019-09-25 $11.56 $11.56 $11.56 $11.56 $10.37 180
2019-09-24 $11.77 $11.77 $11.77 $11.77 $10.55 0
2019-09-23 $11.73 $11.77 $11.73 $11.77 $10.55 1,904
2019-09-20 $11.45 $11.95 $11.45 $11.95 $10.72 5,281
2019-09-19 $11.51 $11.51 $11.51 $11.51 $10.32 0
2019-09-18 $11.48 $11.51 $11.48 $11.51 $10.32 4,586
2019-09-17 $11.47 $11.47 $11.47 $11.47 $10.29 226
2019-09-16 $11.46 $11.47 $11.46 $11.47 $10.29 1,926
2019-09-13 $11.43 $11.45 $11.43 $11.44 $10.26 1,009
2019-09-12 $11.50 $11.50 $11.50 $11.50 $10.31 244
2019-09-11 $11.49 $11.49 $11.42 $11.42 $10.24 1,650
2019-09-10 $11.48 $11.48 $11.48 $11.48 $10.29 1,086
2019-09-09 $11.46 $11.46 $11.46 $11.46 $10.28 0
2019-09-06 $11.73 $11.73 $11.46 $11.46 $10.28 651
2019-09-05 $11.65 $11.73 $11.65 $11.73 $10.52 320
2019-09-04 $11.55 $11.55 $11.55 $11.55 $10.36 353
2019-09-03 $11.25 $11.33 $11.25 $11.33 $10.16 1,152
2019-08-30 $11.11 $11.11 $11.11 $11.11 $9.96 49
2019-08-29 $11.11 $11.11 $11.11 $11.11 $9.96 1,807
2019-08-28 $11.11 $11.14 $11.11 $11.11 $9.96 1,192
2019-08-27 $11.23 $11.23 $11.23 $11.23 $10.07 35
2019-08-26 $11.25 $11.28 $11.23 $11.23 $10.07 14,319
2019-08-23 $11.26 $11.26 $11.26 $11.26 $10.10 0
2019-08-22 $11.26 $11.26 $11.26 $11.26 $10.10 307
2019-08-21 $11.25 $11.25 $11.25 $11.25 $10.09 17
2019-08-20 $11.25 $11.25 $11.25 $11.25 $10.09 234
2019-08-19 $11.21 $11.25 $11.20 $11.25 $10.09 1,400
2019-08-16 $11.23 $11.23 $11.20 $11.20 $10.04 807
2019-08-15 $11.10 $11.10 $11.05 $11.06 $9.92 1,200
2019-08-14 $11.33 $11.33 $11.33 $11.33 $10.16 21
2019-08-13 $11.15 $11.33 $11.15 $11.33 $10.16 2,941
2019-08-12 $11.43 $11.43 $11.29 $11.29 $10.12 4,950
2019-08-09 $11.56 $11.57 $11.40 $11.40 $10.22 2,030
2019-08-08 $11.32 $11.51 $11.32 $11.46 $10.28 9,537
2019-08-07 $11.23 $11.23 $11.22 $11.22 $10.06 1,197
2019-08-06 $11.46 $11.46 $11.28 $11.28 $10.11 2,529
2019-08-05 $11.40 $11.46 $11.40 $11.46 $10.28 17
2019-08-02 $11.46 $11.46 $11.46 $11.46 $10.28 160
2019-08-01 $11.40 $11.46 $11.40 $11.46 $10.28 817
2019-07-31 $11.36 $11.40 $11.36 $11.40 $10.22 38
2019-07-30 $11.39 $11.40 $11.39 $11.40 $10.22 3,318
2019-07-29 $11.35 $11.36 $11.35 $11.36 $10.19 1,422
2019-07-26 $11.29 $11.29 $11.29 $11.29 $10.13 32
2019-07-25 $11.29 $11.29 $11.29 $11.29 $10.12 0
2019-07-24 $11.01 $11.29 $11.01 $11.29 $10.12 970
2019-07-23 $11.26 $11.30 $11.24 $11.28 $10.11 1,410
2019-07-22 $11.33 $11.36 $11.33 $11.36 $10.19 892
2019-07-19 $11.30 $11.30 $11.30 $11.30 $10.13 36
2019-07-18 $11.22 $11.30 $11.22 $11.30 $10.13 1,787
2019-07-17 $11.22 $11.22 $11.22 $11.22 $10.06 377
2019-07-16 $11.23 $11.23 $11.23 $11.23 $10.07 387
2019-07-15 $11.33 $11.33 $11.32 $11.32 $10.15 2,700
2019-07-12 $11.28 $11.32 $11.28 $11.32 $10.15 2,601
2019-07-11 $11.21 $11.25 $11.21 $11.24 $10.08 3,312
2019-07-10 $10.95 $11.08 $10.95 $11.08 $9.94 622
2019-07-09 $10.87 $10.88 $10.87 $10.88 $9.76 217
2019-07-08 $11.00 $11.05 $10.94 $10.94 $9.81 2,230
2019-07-05 $10.86 $11.00 $10.84 $11.00 $9.86 2,028
2019-07-03 $10.74 $10.74 $10.74 $10.74 $9.63 46
2019-07-02 $10.44 $10.74 $10.44 $10.74 $9.63 780
2019-07-01 $10.53 $10.53 $10.53 $10.53 $9.44 0
2019-06-28 $10.53 $10.53 $10.53 $10.53 $9.44 130
2019-06-27 $10.49 $10.49 $10.49 $10.49 $9.41 579
2019-06-26 $10.71 $10.71 $10.71 $10.71 $9.48 78
2019-06-25 $10.69 $10.71 $10.69 $10.71 $9.48 2,651
2019-06-24 $10.59 $10.73 $10.59 $10.71 $9.48 6,957
2019-06-21 $10.92 $10.92 $10.38 $10.42 $9.23 2,200
2019-06-20 $10.78 $10.85 $10.78 $10.85 $9.61 2,531
2019-06-18 $10.74 $10.75 $10.74 $10.75 $9.52 2,427
2019-06-17 $10.67 $10.67 $10.67 $10.67 $9.45 1,333
2019-06-14 $10.58 $10.58 $10.57 $10.57 $9.36 1,852
2019-06-13 $10.62 $10.62 $10.62 $10.62 $9.40 0
2019-06-12 $10.62 $10.62 $10.62 $10.62 $9.40 1,505
2019-06-11 $10.54 $10.54 $10.54 $10.54 $9.33 100
2019-06-10 $10.56 $10.56 $10.56 $10.56 $9.35 7,359
2019-06-07 $10.46 $10.46 $10.46 $10.46 $9.27 2,544
2019-06-06 $10.47 $10.47 $10.46 $10.46 $9.26 4,184
2019-06-05 $10.46 $10.46 $10.46 $10.46 $9.26 0
2019-06-04 $10.46 $10.46 $10.46 $10.46 $9.26 2,235
2019-06-03 $10.50 $10.50 $10.50 $10.50 $9.30 544
2019-05-31 $10.38 $10.38 $10.38 $10.38 $9.19 973
2019-05-30 $10.30 $10.30 $10.30 $10.30 $9.12 1,180
2019-05-29 $10.33 $10.33 $10.28 $10.28 $9.10 200
2019-05-28 $10.38 $10.38 $10.38 $10.38 $9.19 43
2019-05-24 $10.38 $10.38 $10.38 $10.38 $9.19 200
2019-05-23 $10.41 $10.41 $10.41 $10.41 $9.22 870
2019-05-22 $10.40 $10.45 $10.40 $10.40 $9.21 4,027
2019-05-21 $10.39 $10.39 $10.39 $10.39 $9.20 360
2019-05-20 $10.85 $10.85 $10.85 $10.85 $9.61 200
2019-05-17 $10.24 $10.40 $10.24 $10.40 $9.21 2,645
2019-05-16 $10.20 $10.29 $8.21 $8.21 $7.27 4,346
2019-05-15 $10.08 $10.23 $10.08 $10.20 $9.03 2,962
2019-05-14 $10.20 $10.20 $10.20 $10.20 $9.03 753
2019-05-13 $10.50 $10.53 $10.50 $10.53 $9.32 1,283
2019-05-10 $10.61 $10.61 $10.61 $10.61 $9.39 1,473
2019-05-09 $10.50 $10.50 $10.50 $10.50 $9.30 695
2019-05-08 $10.50 $10.50 $10.50 $10.50 $9.30 2,648
2019-05-07 $10.50 $10.50 $10.50 $10.50 $9.30 3,539
2019-05-06 $10.50 $10.50 $10.50 $10.50 $9.30 630
2019-05-03 $10.53 $10.53 $10.46 $10.49 $9.29 6,199
2019-05-02 $10.45 $10.48 $10.45 $10.48 $9.28 7,766
2019-05-01 $10.35 $10.35 $10.35 $10.35 $9.16 227
2019-04-30 $10.45 $10.45 $10.45 $10.45 $9.25 0
2019-04-29 $10.49 $10.49 $10.45 $10.45 $9.25 11,292
2019-04-26 $10.50 $10.60 $10.47 $10.60 $9.39 4,195
2019-04-25 $10.49 $10.49 $10.49 $10.49 $9.29 8,955
2019-04-24 $10.51 $10.51 $10.48 $10.49 $9.29 6,673
2019-04-23 $10.44 $10.65 $10.44 $10.65 $9.43 1,463
2019-04-22 $10.71 $10.71 $10.71 $10.71 $9.48 605
2019-04-18 $10.55 $10.55 $10.55 $10.55 $9.34 0
2019-04-17 $10.64 $10.64 $10.55 $10.55 $9.34 542
2019-04-16 $10.70 $10.70 $10.70 $10.70 $9.47 200
2019-04-15 $10.75 $10.75 $10.71 $10.71 $9.48 2,519
2019-04-12 $10.63 $10.63 $10.63 $10.63 $9.41 300
2019-04-11 $10.60 $10.60 $10.60 $10.60 $9.39 2,410
2019-04-10 $10.71 $10.71 $10.71 $10.71 $9.48 68
2019-04-09 $10.71 $10.71 $10.71 $10.71 $9.48 110
2019-04-08 $10.75 $10.78 $10.75 $10.78 $9.55 3,685
2019-04-05 $10.72 $10.72 $10.70 $10.70 $9.47 547
2019-04-04 $10.75 $10.75 $10.70 $10.70 $9.47 246
2019-04-03 $10.70 $10.74 $10.70 $10.71 $9.48 7,734
2019-04-02 $10.70 $10.70 $10.70 $10.70 $9.47 65
2019-04-01 $10.56 $10.70 $10.56 $10.70 $9.47 1,592
2019-03-29 $10.52 $10.52 $10.52 $10.52 $9.32 173
2019-03-28 $10.63 $10.63 $10.63 $10.63 $9.41 0
2019-03-27 $10.63 $10.63 $10.63 $10.63 $9.30 726
2019-03-26 $10.70 $10.70 $10.70 $10.70 $9.36 50
2019-03-25 $10.80 $10.80 $10.63 $10.70 $9.36 10,394
2019-03-22 $10.80 $10.80 $10.80 $10.80 $9.45 112
2019-03-21 $10.78 $10.78 $10.78 $10.78 $9.43 480
2019-03-20 $10.97 $10.97 $10.70 $10.81 $9.46 935
2019-03-19 $10.75 $10.83 $10.75 $10.75 $9.40 1,430
2019-03-18 $10.76 $10.76 $10.76 $10.76 $9.41 2,000
2019-03-15 $10.92 $10.92 $10.92 $10.92 $9.55 500
2019-03-14 $10.92 $10.92 $10.92 $10.92 $9.55 100
2019-03-13 $10.88 $10.88 $10.88 $10.88 $9.52 142
2019-03-12 $10.72 $10.72 $10.72 $10.72 $9.38 348
2019-03-11 $10.63 $10.63 $10.63 $10.63 $9.30 10
2019-03-08 $10.63 $10.63 $10.63 $10.63 $9.30 3,580
2019-03-07 $10.44 $10.44 $10.44 $10.44 $9.13 354
2019-03-06 $10.62 $10.65 $10.62 $10.64 $9.31 1,031
2019-03-05 $10.63 $10.71 $10.63 $10.71 $9.37 445
2019-03-04 $10.68 $10.75 $10.67 $10.73 $9.39 1,868
2019-03-01 $10.88 $10.94 $10.71 $10.71 $9.37 1,005
2019-02-28 $11.16 $11.19 $11.14 $11.19 $9.79 3,453
2019-02-27 $11.04 $11.04 $11.03 $11.04 $9.66 2,723
2019-02-26 $11.01 $11.10 $11.01 $11.10 $9.71 1,051
2019-02-25 $11.01 $11.01 $11.01 $11.01 $9.63 3,824
2019-02-22 $11.01 $11.01 $11.01 $11.01 $9.63 290
2019-02-21 $10.88 $10.88 $10.88 $10.88 $9.51 34
2019-02-20 $10.88 $10.88 $10.88 $10.88 $9.52 227
2019-02-19 $10.80 $10.80 $10.80 $10.80 $9.45 243
2019-02-15 $10.80 $10.80 $10.80 $10.80 $9.45 100
2019-02-14 $10.66 $10.66 $10.66 $10.66 $9.32 0
2019-02-13 $10.68 $10.68 $10.66 $10.66 $9.32 1,463
2019-02-12 $10.77 $10.77 $10.77 $10.77 $9.42 454
2019-02-11 $10.88 $10.89 $10.88 $10.89 $9.53 812
2019-02-08 $11.05 $11.09 $11.05 $11.09 $9.70 604
2019-02-07 $10.90 $10.91 $10.90 $10.91 $9.54 717
2019-02-06 $11.07 $11.07 $11.07 $11.07 $9.68 2
2019-02-05 $11.06 $11.07 $11.06 $11.07 $9.68 1,587
2019-02-04 $11.13 $11.13 $11.05 $11.05 $9.67 1,786
2019-02-01 $10.69 $11.10 $10.69 $11.07 $9.68 2,423
2019-01-31 $11.05 $11.07 $11.04 $11.05 $9.67 6,710
2019-01-30 $10.94 $11.00 $10.87 $10.89 $9.53 4,723
2019-01-29 $10.91 $10.91 $10.88 $10.88 $9.52 1,154
2019-01-28 $10.86 $10.86 $10.86 $10.86 $9.50 54
2019-01-25 $10.75 $10.86 $10.75 $10.86 $9.50 3,058
2019-01-24 $10.65 $10.65 $10.65 $10.65 $9.32 2,046
2019-01-23 $10.50 $10.50 $10.47 $10.47 $9.16 1,149
2019-01-22 $10.55 $10.55 $10.44 $10.51 $9.19 3,517
2019-01-18 $10.50 $10.51 $10.46 $10.51 $9.19 2,324
2019-01-17 $10.38 $10.47 $10.38 $10.47 $9.16 1,673
2019-01-16 $10.47 $10.47 $10.45 $10.45 $9.14 363
2019-01-15 $10.44 $10.59 $10.44 $10.45 $9.14 5,373
2019-01-14 $10.46 $10.46 $10.46 $10.46 $9.15 43
2019-01-11 $10.42 $10.46 $10.33 $10.46 $9.15 19,745
2019-01-10 $10.42 $10.42 $10.42 $10.42 $9.12 934
2019-01-09 $10.00 $10.45 $10.00 $10.45 $9.14 3,245
2019-01-08 $10.25 $10.25 $10.25 $10.25 $8.97 1,625
2019-01-07 $9.91 $9.96 $9.87 $9.96 $8.71 26,043
2019-01-04 $9.77 $9.77 $9.75 $9.75 $8.53 1,257
2019-01-03 $9.51 $9.60 $9.51 $9.60 $8.40 1,992
2019-01-02 $9.33 $9.40 $9.33 $9.40 $8.22 1,347
2018-12-31 $9.26 $9.27 $9.24 $9.27 $8.11 7,396
2018-12-28 $9.08 $9.19 $9.08 $9.13 $7.99 8,716
2018-12-27 $9.22 $9.22 $9.06 $9.06 $7.82 2,774
2018-12-26 $9.00 $9.00 $8.50 $9.00 $7.77 2,115
2018-12-24 $9.38 $9.38 $9.16 $9.16 $7.90 602
2018-12-21 $9.45 $9.45 $9.27 $9.27 $8.00 1,634
2018-12-20 $9.35 $9.44 $9.30 $9.39 $8.10 1,880
2018-12-19 $9.50 $9.50 $9.50 $9.50 $8.20 134
2018-12-18 $9.27 $9.34 $9.27 $9.29 $8.02 1,769
2018-12-17 $9.60 $9.60 $9.32 $9.32 $8.04 1,628
2018-12-14 $9.60 $9.60 $9.58 $9.58 $8.27 1,570
2018-12-13 $9.66 $9.74 $9.66 $9.74 $8.41 2,744
2018-12-12 $9.68 $9.68 $9.66 $9.66 $8.34 3,350
2018-12-11 $9.61 $9.61 $9.60 $9.60 $8.28 1,434
2018-12-10 $9.47 $9.56 $9.47 $9.50 $8.20 1,598
2018-12-07 $9.70 $9.70 $9.61 $9.61 $8.29 12,100
2018-12-06 $9.60 $9.60 $9.60 $9.60 $8.28 45
2018-12-04 $9.59 $9.60 $9.59 $9.60 $8.28 1,172
2018-12-03 $9.46 $9.46 $9.43 $9.43 $8.14 1,781
2018-11-30 $9.48 $9.48 $9.48 $9.48 $8.18 4,264
2018-11-29 $9.42 $9.42 $9.42 $9.42 $8.13 70,000
2018-11-28 $9.17 $9.42 $9.17 $9.42 $8.13 4,302
2018-11-27 $9.38 $9.41 $9.38 $9.38 $8.09 1,889
2018-11-26 $9.36 $9.36 $9.36 $9.36 $8.08 163
2018-11-23 $9.52 $9.52 $9.52 $9.52 $8.21 103
2018-11-21 $9.36 $9.36 $9.35 $9.35 $8.07 902
2018-11-20 $9.41 $9.41 $9.41 $9.41 $8.12 0
2018-11-19 $9.40 $9.41 $9.40 $9.41 $8.12 583
2018-11-16 $9.43 $9.44 $9.40 $9.40 $8.11 5,107
2018-11-15 $9.42 $9.43 $9.42 $9.43 $8.14 6,375
2018-11-14 $9.34 $9.45 $9.34 $9.45 $8.16 1,011
2018-11-13 $9.61 $9.61 $9.44 $9.44 $8.15 6,891
2018-11-12 $9.40 $9.40 $9.40 $9.40 $8.11 3
2018-11-09 $9.42 $9.42 $9.39 $9.40 $8.11 4,771
2018-11-08 $9.43 $9.43 $9.43 $9.43 $8.14 704
2018-11-07 $9.61 $9.61 $9.61 $9.61 $8.29 267
2018-11-06 $9.50 $9.50 $9.50 $9.50 $8.20 207
2018-11-05 $9.48 $9.56 $9.44 $9.56 $8.25 3,776
2018-11-02 $9.29 $9.29 $9.29 $9.29 $8.02 1,000
2018-11-01 $9.50 $9.53 $9.50 $9.50 $8.20 332
2018-10-31 $9.11 $9.25 $9.11 $9.25 $7.98 948
2018-10-30 $9.35 $9.40 $9.35 $9.39 $8.11 1,031
2018-10-29 $9.40 $9.40 $9.32 $9.37 $8.09 1,175
2018-10-26 $9.30 $9.50 $9.30 $9.44 $8.15 5,720
2018-10-25 $9.32 $9.43 $9.32 $9.39 $8.10 3,582
2018-10-24 $9.38 $9.38 $9.37 $9.37 $8.09 995
2018-10-23 $9.20 $9.20 $9.20 $9.20 $7.94 124
2018-10-22 $9.34 $9.34 $9.27 $9.27 $8.00 4,373
2018-10-19 $9.07 $9.27 $9.07 $9.26 $7.99 8,105
2018-10-18 $9.11 $9.13 $9.06 $9.06 $7.82 2,114
2018-10-17 $9.15 $9.15 $9.13 $9.13 $7.88 900
2018-10-16 $9.16 $9.28 $9.16 $9.28 $8.01 5,139
2018-10-15 $9.21 $9.21 $8.97 $9.21 $7.95 5,778
2018-10-12 $9.22 $9.22 $9.15 $9.17 $7.91 1,892
2018-10-11 $9.22 $9.22 $9.22 $9.22 $7.96 1,577
2018-10-10 $9.41 $9.41 $9.31 $9.31 $8.03 1,564
2018-10-09 $9.46 $9.50 $9.46 $9.50 $8.20 1,400
2018-10-08 $9.32 $9.33 $9.01 $9.01 $7.78 1,452
2018-10-05 $9.43 $9.52 $9.40 $9.52 $8.22 17,619
2018-10-04 $9.87 $9.87 $9.63 $9.63 $8.31 600
2018-10-03 $10.03 $10.03 $9.91 $9.91 $8.55 4,470
2018-10-02 $9.96 $9.99 $9.96 $9.98 $8.61 2,468
2018-10-01 $10.07 $10.07 $10.03 $10.03 $8.66 1,910
2018-09-28 $10.01 $10.04 $10.01 $10.04 $8.66 887
2018-09-27 $9.87 $9.91 $9.82 $9.91 $8.55 7,604
2018-09-26 $10.12 $10.12 $9.93 $9.93 $8.46 1,476
2018-09-25 $10.12 $10.12 $10.12 $10.12 $8.62 1,180
2018-09-24 $10.26 $10.26 $10.20 $10.20 $8.69 434
2018-09-21 $10.26 $10.26 $10.26 $10.26 $8.74 152
2018-09-20 $10.28 $10.28 $10.24 $10.24 $8.72 1,188
2018-09-19 $10.45 $10.45 $10.38 $10.38 $8.84 663
2018-09-18 $10.44 $10.44 $10.44 $10.44 $8.89 1
2018-09-17 $10.43 $10.44 $10.43 $10.44 $8.89 1,184
2018-09-14 $10.46 $10.46 $10.46 $10.46 $8.91 226
2018-09-13 $10.55 $10.55 $10.55 $10.55 $8.99 513
2018-09-12 $10.38 $10.38 $10.38 $10.38 $8.84 346
2018-09-11 $10.25 $10.25 $10.25 $10.25 $8.73 470
2018-09-10 $10.12 $10.12 $10.12 $10.12 $8.62 21
2018-09-07 $10.17 $10.17 $10.10 $10.12 $8.62 1,399
2018-09-06 $10.15 $10.15 $10.14 $10.15 $8.64 9,627
2018-09-05 $10.00 $10.12 $10.00 $10.12 $8.62 2,993
2018-09-04 $10.24 $10.24 $10.24 $10.24 $8.72 0
2018-08-31 $10.27 $10.29 $10.24 $10.24 $8.72 1,067
2018-08-30 $10.32 $10.32 $10.32 $10.32 $8.79 549
2018-08-29 $10.25 $10.25 $10.25 $10.25 $8.73 138
2018-08-28 $10.27 $10.27 $10.27 $10.27 $8.75 109
2018-08-27 $10.38 $10.38 $10.38 $10.38 $8.84 103
2018-08-24 $10.38 $10.38 $10.38 $10.38 $8.84 92
2018-08-23 $10.37 $10.38 $10.37 $10.38 $8.84 2,205
2018-08-22 $10.23 $10.39 $10.23 $10.39 $8.85 951
2018-08-21 $10.25 $10.27 $10.25 $10.26 $8.74 4,306
2018-08-20 $10.23 $10.24 $10.23 $10.24 $8.72 449
2018-08-17 $10.19 $10.26 $10.19 $10.26 $8.74 5,434
2018-08-16 $9.76 $10.08 $9.76 $10.08 $8.59 6,256
2018-08-15 $10.04 $10.04 $9.76 $9.78 $8.33 4,689
2018-08-14 $10.29 $10.33 $10.03 $10.07 $8.58 11,175
2018-08-13 $10.75 $10.75 $10.75 $10.75 $9.16 110
2018-08-10 $10.75 $10.75 $10.75 $10.75 $9.16 2,600
2018-08-09 $10.90 $10.90 $10.90 $10.90 $9.28 737
2018-08-08 $10.71 $10.72 $10.67 $10.71 $9.12 3,588
2018-08-07 $10.81 $10.81 $10.72 $10.72 $9.13 1,750
2018-08-06 $10.23 $10.90 $10.23 $10.80 $9.20 2,401
2018-08-03 $10.80 $10.83 $10.80 $10.82 $9.22 1,551
2018-08-02 $10.35 $10.62 $10.35 $10.61 $9.04 2,714
2018-08-01 $10.42 $10.42 $10.42 $10.42 $8.87 455
2018-07-31 $10.21 $10.32 $10.21 $10.32 $8.79 898
2018-07-30 $10.18 $10.18 $10.18 $10.18 $8.67 142
2018-07-27 $10.22 $10.24 $10.18 $10.21 $8.70 5,492
2018-07-26 $10.42 $10.42 $10.42 $10.42 $8.87 10,104
2018-07-25 $10.24 $10.24 $10.23 $10.23 $8.71 803
2018-07-24 $10.36 $10.36 $10.36 $10.36 $8.83 9,275
2018-07-23 $10.36 $10.36 $10.36 $10.36 $8.83 10,807
2018-07-20 $10.30 $10.30 $10.30 $10.30 $8.77 11,570
2018-07-19 $10.33 $10.33 $10.30 $10.30 $8.77 4,026
2018-07-18 $10.39 $10.39 $10.39 $10.39 $8.85 511
2018-07-17 $10.39 $10.42 $10.39 $10.39 $8.85 2,370
2018-07-16 $10.46 $10.50 $10.44 $10.50 $8.94 2,916
2018-07-13 $10.45 $10.48 $10.42 $10.48 $8.93 1,103
2018-07-12 $10.50 $10.50 $10.50 $10.50 $8.94 951
2018-07-11 $10.51 $10.51 $10.50 $10.50 $8.94 530
2018-07-10 $10.81 $10.81 $10.81 $10.81 $9.21 6
2018-07-09 $10.81 $10.81 $10.81 $10.81 $9.21 400
2018-07-06 $10.75 $10.77 $10.75 $10.77 $9.17 540
2018-07-05 $10.65 $10.65 $10.57 $10.57 $9.00 573
2018-07-03 $9.90 $9.90 $9.90 $9.90 $8.43 133
2018-07-02 $9.90 $9.90 $9.90 $9.90 $8.43 200
2018-06-29 $10.44 $10.48 $10.44 $10.48 $8.93 23,131
2018-06-28 $10.42 $10.42 $10.42 $10.42 $8.87 297
2018-06-27 $10.46 $10.46 $10.46 $10.46 $8.80 55
2018-06-26 $10.50 $10.50 $10.46 $10.46 $8.80 1,087
2018-06-25 $10.35 $10.35 $10.33 $10.35 $8.71 2,482
2018-06-22 $10.35 $10.35 $10.33 $10.33 $8.69 17,924
2018-06-21 $10.28 $10.28 $10.28 $10.28 $8.65 191
2018-06-20 $10.33 $10.33 $10.24 $10.24 $8.62 17,299
2018-06-19 $10.33 $10.33 $10.33 $10.33 $8.69 3,085
2018-06-18 $10.02 $10.40 $10.02 $10.40 $8.75 1,484
2018-06-15 $10.46 $10.46 $10.32 $10.32 $8.68 12,944
2018-06-14 $10.38 $10.39 $10.31 $10.31 $8.68 873
2018-06-13 $10.56 $10.56 $10.41 $10.42 $8.77 1,894
2018-06-12 $10.60 $10.60 $10.57 $10.57 $8.89 1,954
2018-06-11 $10.70 $10.73 $10.70 $10.73 $9.03 509
2018-06-08 $10.73 $10.75 $10.72 $10.72 $9.02 1,179
2018-06-07 $10.71 $10.75 $10.71 $10.75 $9.05 1,880
2018-06-06 $10.67 $10.71 $10.67 $10.71 $9.01 651
2018-06-05 $10.62 $10.62 $10.62 $10.62 $8.94 173
2018-06-04 $10.44 $10.60 $10.44 $10.55 $8.88 2,356
2018-06-01 $10.44 $10.44 $10.44 $10.44 $8.78 374
2018-05-31 $10.51 $10.54 $10.51 $10.52 $8.85 4,981
2018-05-30 $10.51 $10.51 $10.51 $10.51 $8.84 364
2018-05-29 $10.50 $10.58 $10.39 $10.58 $8.90 6,035
2018-05-25 $10.56 $10.56 $10.52 $10.54 $8.87 6,255
2018-05-24 $10.48 $10.49 $10.48 $10.49 $8.82 630
2018-05-23 $10.45 $10.52 $10.45 $10.51 $8.84 2,491
2018-05-22 $10.58 $10.58 $10.50 $10.50 $8.84 2,657
2018-05-21 $10.01 $10.01 $10.01 $10.01 $8.42 517
2018-05-18 $10.47 $10.47 $10.45 $10.46 $8.80 38,499
2018-05-17 $10.45 $10.45 $10.45 $10.45 $8.79 34
2018-05-16 $10.54 $10.54 $10.44 $10.45 $8.79 1,150
2018-05-15 $10.61 $10.61 $10.61 $10.61 $8.93 719
2018-05-14 $10.80 $10.80 $10.80 $10.80 $9.09 57
2018-05-11 $10.68 $10.81 $10.68 $10.80 $9.09 5,219
2018-05-10 $10.71 $10.73 $10.67 $10.71 $9.01 8,830
2018-05-09 $10.58 $10.61 $10.53 $10.55 $8.88 2,798
2018-05-08 $10.63 $10.63 $10.55 $10.58 $8.90 10,569
2018-05-07 $10.62 $10.70 $10.45 $10.69 $9.00 6,550
2018-05-04 $10.61 $10.71 $10.61 $10.63 $8.94 8,673
2018-05-03 $10.54 $10.69 $10.53 $10.69 $9.00 774
2018-05-02 $10.62 $10.62 $10.62 $10.62 $8.94 130
2018-05-01 $10.50 $10.63 $10.50 $10.62 $8.94 11,522
2018-04-30 $10.54 $10.54 $10.51 $10.54 $8.87 1,744
2018-04-27 $10.44 $10.63 $10.44 $10.62 $8.94 4,267
2018-04-26 $10.19 $10.46 $10.19 $10.45 $8.79 6,350
2018-04-25 $10.50 $10.50 $10.48 $10.48 $8.82 10,990
2018-04-24 $10.62 $10.62 $10.62 $10.62 $8.94 365
2018-04-23 $10.80 $10.80 $10.62 $10.62 $8.94 1,115
2018-04-20 $10.91 $10.93 $10.84 $10.84 $9.12 12,397
2018-04-19 $10.91 $10.91 $10.91 $10.91 $9.18 473
2018-04-18 $11.03 $11.03 $10.86 $10.90 $9.17 14,586
2018-04-17 $11.00 $11.01 $10.87 $11.01 $9.26 2,953
2018-04-16 $10.50 $10.97 $10.50 $10.97 $9.23 30,835
2018-04-13 $10.44 $10.47 $10.44 $10.45 $8.79 2,937
2018-04-12 $10.50 $10.50 $9.70 $9.70 $8.16 9,006
2018-04-11 $10.47 $10.51 $10.47 $10.49 $8.83 22,624
2018-04-10 $10.51 $10.51 $10.48 $10.49 $8.83 2,125
2018-04-09 $10.38 $10.40 $10.36 $10.40 $8.75 4,979
2018-04-06 $10.31 $10.31 $10.31 $10.31 $8.68 560
2018-04-05 $10.25 $10.29 $10.25 $10.29 $8.66 7,005
2018-04-04 $10.15 $10.22 $10.15 $10.18 $8.57 40,356
2018-04-03 $10.19 $10.23 $10.19 $10.19 $8.57 41,261
2018-04-02 $10.26 $10.26 $10.19 $10.19 $8.57 1,117
2018-03-29 $10.25 $10.25 $10.22 $10.22 $8.60 685
2018-03-28 $10.33 $10.33 $10.32 $10.32 $8.68 11,232
2018-03-27 $10.40 $10.40 $10.40 $10.40 $8.64 10,390
2018-03-26 $10.37 $10.51 $10.34 $10.51 $8.73 2,936
2018-03-23 $10.50 $10.52 $10.50 $10.50 $8.72 10,944
2018-03-22 $10.25 $10.49 $10.25 $10.49 $8.72 10,305
2018-03-21 $10.20 $10.37 $10.20 $10.37 $8.62 69,859
2018-03-20 $10.14 $10.14 $10.07 $10.12 $8.41 195,955
2018-03-19 $10.26 $10.27 $10.22 $10.22 $8.49 11,103
2018-03-16 $10.11 $10.39 $10.11 $10.39 $8.63 11,996
2018-03-15 $10.43 $10.43 $10.43 $10.43 $8.67 10,096
2018-03-14 $10.35 $10.46 $10.35 $10.43 $8.67 15,650
2018-03-13 $10.40 $10.40 $10.35 $10.37 $8.62 11,709
2018-03-12 $10.31 $10.53 $10.31 $10.53 $8.75 24,871
2018-03-09 $10.50 $10.60 $10.43 $10.43 $8.67 17,166
2018-03-08 $10.39 $10.45 $10.38 $10.44 $8.67 11,686
2018-03-07 $10.31 $10.36 $10.25 $10.36 $8.61 14,105
2018-03-06 $10.20 $10.32 $9.40 $10.26 $8.52 13,009
2018-03-05 $10.24 $10.28 $10.06 $10.20 $8.47 11,968
2018-03-02 $10.26 $10.34 $10.08 $10.28 $8.54 10,476
2018-03-01 $10.37 $10.38 $10.28 $10.34 $8.59 4,657
2018-02-28 $10.45 $10.46 $10.37 $10.39 $8.63 16,077
2018-02-27 $10.51 $10.54 $10.46 $10.49 $8.72 15,418
2018-02-26 $10.48 $10.61 $10.47 $10.57 $8.78 27,411
2018-02-23 $10.43 $10.51 $10.43 $10.50 $8.72 12,296
2018-02-22 $10.44 $10.44 $10.38 $10.42 $8.66 6,019
2018-02-21 $10.50 $10.50 $10.49 $10.50 $8.72 6,700
2018-02-20 $10.48 $10.55 $10.48 $10.55 $8.77 17,741
2018-02-16 $10.55 $10.61 $10.51 $10.59 $8.80 5,507
2018-02-15 $10.45 $10.54 $10.41 $10.54 $8.76 34,288
2018-02-14 $10.45 $10.52 $10.43 $10.47 $8.70 13,396
2018-02-13 $10.47 $10.47 $10.36 $10.45 $8.68 21,826
2018-02-12 $10.45 $10.48 $10.42 $10.45 $8.68 11,958
2018-02-09 $10.47 $10.47 $10.47 $10.47 $8.70 376
2018-02-08 $10.73 $10.73 $10.73 $10.73 $8.91 416
2018-02-07 $10.84 $10.84 $10.84 $10.84 $9.01 3,033
2018-02-06 $11.22 $11.22 $11.19 $11.21 $9.31 3,850
2018-02-05 $10.95 $10.95 $10.95 $10.95 $9.10 105
2018-02-02 $10.95 $10.95 $10.95 $10.95 $9.10 200
2018-02-01 $11.07 $11.07 $11.07 $11.07 $9.20 101
2018-01-31 $11.25 $11.25 $11.25 $11.25 $9.35 5
2018-01-30 $11.25 $11.25 $11.25 $11.25 $9.35 0
2018-01-29 $11.27 $11.28 $11.25 $11.25 $9.35 594
2018-01-26 $11.15 $11.15 $11.15 $11.15 $9.26 0
2018-01-25 $11.15 $11.15 $11.15 $11.15 $9.26 7,261
2018-01-24 $11.15 $11.15 $11.15 $11.15 $9.26 400
2018-01-23 $11.25 $11.25 $11.25 $11.25 $9.35 0
2018-01-22 $11.50 $11.50 $11.23 $11.25 $9.35 1,520
2018-01-19 $11.40 $11.40 $11.40 $11.40 $9.47 7
2018-01-18 $11.34 $11.40 $11.34 $11.40 $9.47 1,850
2018-01-17 $11.23 $11.23 $11.23 $11.23 $9.33 0
2018-01-16 $11.25 $11.26 $11.23 $11.23 $9.33 10,654
2018-01-12 $10.99 $11.20 $10.99 $11.20 $9.31 910
2018-01-11 $11.50 $11.50 $11.35 $11.35 $9.43 4,700
2018-01-10 $11.56 $11.56 $11.44 $11.50 $9.55 1,960
2018-01-09 $11.47 $11.47 $11.47 $11.47 $9.53 0
2018-01-08 $11.47 $11.47 $11.47 $11.47 $9.53 0
2018-01-05 $11.47 $11.47 $11.47 $11.47 $9.53 10
2018-01-04 $11.47 $11.47 $11.47 $11.47 $9.53 10,000
2018-01-03 $11.47 $11.47 $11.47 $11.47 $9.53 4
2018-01-02 $11.47 $11.47 $11.47 $11.47 $9.53 200
2017-12-29 $11.54 $11.54 $11.54 $11.54 $9.59 500
2017-12-28 $11.27 $11.27 $11.27 $11.27 $9.36 1
2017-12-27 $11.40 $11.40 $11.40 $11.40 $9.33 2,116
2017-12-26 $11.36 $11.36 $11.36 $11.36 $9.30 0
2017-12-22 $11.32 $11.36 $11.32 $11.36 $9.30 5,630
2017-12-21 $11.43 $11.43 $11.37 $11.37 $9.31 1,525
2017-12-20 $11.34 $11.34 $11.28 $11.28 $9.24 200
2017-12-19 $11.28 $11.28 $11.28 $11.28 $9.24 0
2017-12-18 $11.28 $11.28 $11.28 $11.28 $9.24 0
2017-12-15 $11.28 $11.28 $11.28 $11.28 $9.24 18,200
2017-12-14 $11.31 $11.31 $11.31 $11.31 $9.26 0
2017-12-13 $11.28 $11.31 $11.28 $11.31 $9.26 2,075
2017-12-12 $11.34 $11.34 $11.30 $11.30 $9.25 3,950
2017-12-11 $11.39 $11.39 $11.34 $11.34 $9.29 7,707
2017-12-08 $11.32 $11.32 $11.32 $11.32 $9.27 340
2017-12-07 $11.31 $11.32 $11.31 $11.32 $9.27 19,100
2017-12-06 $11.29 $11.29 $11.27 $11.27 $9.23 14,600
2017-12-05 $11.38 $11.38 $11.38 $11.38 $9.32 17,900
2017-12-04 $11.38 $11.38 $11.38 $11.38 $9.32 12
2017-12-01 $11.34 $11.38 $11.33 $11.38 $9.32 38,325
2017-11-30 $11.14 $11.14 $11.14 $11.14 $9.12 4,100
2017-11-29 $11.20 $11.20 $11.15 $11.16 $9.14 15,608
2017-11-28 $11.24 $11.24 $11.22 $11.22 $9.19 565
2017-11-27 $11.25 $11.25 $11.25 $11.25 $9.21 300
2017-11-24 $11.09 $11.09 $11.09 $11.09 $9.08 0
2017-11-22 $11.09 $11.09 $11.09 $11.09 $9.08 10
2017-11-21 $11.06 $11.10 $11.06 $11.09 $9.08 1,700
2017-11-20 $10.84 $10.86 $10.84 $10.86 $8.89 392
2017-11-17 $10.78 $10.78 $10.76 $10.76 $8.81 2,000
2017-11-16 $10.69 $10.69 $10.69 $10.69 $8.75 438
2017-11-15 $10.61 $10.61 $10.61 $10.61 $8.69 463
2017-11-14 $10.62 $10.62 $10.62 $10.62 $8.70 0
2017-11-13 $10.62 $10.62 $10.62 $10.62 $8.70 200
2017-11-10 $10.62 $10.62 $10.62 $10.62 $8.70 0
2017-11-09 $10.82 $10.82 $10.62 $10.62 $8.70 800
2017-11-08 $10.87 $10.87 $10.87 $10.87 $8.90 130
2017-11-07 $10.92 $10.92 $10.92 $10.92 $8.94 108
2017-11-06 $11.00 $11.00 $11.00 $11.00 $9.01 5
2017-11-03 $11.00 $11.00 $11.00 $11.00 $9.01 2,774
2017-11-02 $11.05 $11.06 $11.00 $11.00 $9.01 830
2017-11-01 $11.23 $11.24 $11.01 $11.01 $9.02 400
2017-10-31 $11.27 $11.27 $10.74 $10.89 $8.92 6,800
2017-10-30 $11.63 $11.63 $11.63 $11.63 $9.52 0
2017-10-27 $11.63 $11.63 $11.63 $11.63 $9.52 0
2017-10-26 $11.63 $11.63 $11.63 $11.63 $9.52 5
2017-10-25 $11.63 $11.63 $11.63 $11.63 $9.52 100
2017-10-24 $11.83 $11.83 $11.83 $11.83 $9.69 0
2017-10-23 $11.83 $11.83 $11.83 $11.83 $9.69 100
2017-10-20 $11.83 $11.83 $11.83 $11.83 $9.69 1,460
2017-10-19 $11.84 $11.84 $11.83 $11.83 $9.69 650
2017-10-18 $11.78 $11.78 $11.78 $11.78 $9.65 0
2017-10-17 $11.78 $11.78 $11.78 $11.78 $9.65 0
2017-10-16 $11.78 $11.78 $11.78 $11.78 $9.65 100
2017-10-13 $11.82 $11.82 $11.82 $11.82 $9.68 660
2017-10-12 $11.46 $11.46 $11.46 $11.46 $9.38 0
2017-10-11 $11.46 $11.46 $11.46 $11.46 $9.38 0
2017-10-10 $11.46 $11.46 $11.46 $11.46 $9.38 9
2017-10-09 $11.46 $11.46 $11.46 $11.46 $9.38 0
2017-10-06 $11.46 $11.46 $11.46 $11.46 $9.38 0
2017-10-05 $11.46 $11.46 $11.46 $11.46 $9.38 0
2017-10-04 $11.46 $11.46 $11.46 $11.46 $9.38 0
2017-10-03 $11.46 $11.46 $11.46 $11.46 $9.38 2,400
2017-10-02 $11.59 $11.59 $11.59 $11.59 $9.49 0
2017-09-29 $11.61 $11.61 $11.59 $11.59 $9.49 950
2017-09-28 $11.59 $11.59 $11.59 $11.59 $9.49 0
2017-09-27 $11.59 $11.59 $11.59 $11.59 $9.36 1,000
2017-09-26 $11.64 $11.64 $11.62 $11.62 $9.38 2,475
2017-09-25 $11.96 $11.96 $11.96 $11.96 $9.66 0
2017-09-22 $11.96 $11.96 $11.96 $11.96 $9.66 0
2017-09-21 $11.96 $11.96 $11.96 $11.96 $9.66 0
2017-09-20 $11.96 $11.96 $11.96 $11.96 $9.66 0
2017-09-19 $11.97 $11.97 $11.96 $11.96 $9.66 700
2017-09-18 $12.04 $12.04 $12.03 $12.03 $9.71 1,200
2017-09-15 $12.86 $12.86 $12.86 $12.86 $10.38 0
2017-09-14 $12.86 $12.86 $12.86 $12.86 $10.38 39
2017-09-13 $12.86 $12.86 $12.86 $12.86 $10.38 0
2017-09-12 $12.86 $12.86 $12.86 $12.86 $10.38 100
2017-09-11 $12.16 $12.16 $12.16 $12.16 $9.82 0
2017-09-08 $12.16 $12.16 $12.16 $12.16 $9.82 0
2017-09-07 $12.16 $12.16 $12.16 $12.16 $9.82 100
2017-09-06 $11.78 $11.78 $11.77 $11.77 $9.50 1,459
2017-09-05 $11.91 $11.91 $11.91 $11.91 $9.62 0
2017-09-01 $11.84 $11.91 $11.84 $11.91 $9.62 1,400
2017-08-31 $11.30 $11.30 $11.30 $11.30 $9.12 8,652
2017-08-30 $11.30 $11.30 $11.30 $11.30 $9.12 1,500
2017-08-29 $11.63 $11.63 $11.63 $11.63 $9.39 146
2017-08-28 $11.70 $11.71 $11.62 $11.62 $9.38 14,060
2017-08-25 $11.70 $11.70 $11.70 $11.70 $9.45 223
2017-08-24 $11.63 $11.63 $11.63 $11.63 $9.39 0
2017-08-23 $11.63 $11.63 $11.63 $11.63 $9.39 100
2017-08-22 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-21 $11.28 $11.28 $11.28 $11.28 $9.11 20
2017-08-18 $11.28 $11.28 $11.28 $11.28 $9.11 2,900
2017-08-17 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-16 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-15 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-14 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-11 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-10 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-09 $11.28 $11.28 $11.28 $11.28 $9.11 0
2017-08-08 $11.28 $11.28 $11.28 $11.28 $9.11 600
2017-08-07 $11.74 $11.74 $11.74 $11.74 $9.48 0
2017-08-04 $11.74 $11.74 $11.74 $11.74 $9.48 0
2017-08-03 $11.74 $11.74 $11.74 $11.74 $9.48 100
2017-08-02 $11.82 $11.82 $11.82 $11.82 $9.54 90
2017-08-01 $11.82 $11.82 $11.82 $11.82 $9.54 0
2017-07-31 $11.82 $11.82 $11.82 $11.82 $9.54 0
2017-07-28 $11.82 $11.85 $11.82 $11.82 $9.54 1,600
2017-07-27 $11.46 $11.46 $11.44 $11.44 $9.24 1,460
2017-07-26 $11.50 $11.50 $11.50 $11.50 $9.28 0
2017-07-25 $11.50 $11.50 $11.50 $11.50 $9.28 1
2017-07-24 $11.50 $11.50 $11.50 $11.50 $9.28 0
2017-07-21 $11.48 $11.50 $11.48 $11.50 $9.28 1,730
2017-07-20 $11.52 $11.52 $11.52 $11.52 $9.30 0
2017-07-19 $11.52 $11.52 $11.52 $11.52 $9.30 0
2017-07-18 $11.52 $11.52 $11.52 $11.52 $9.30 573
2017-07-17 $11.45 $11.45 $11.45 $11.45 $9.24 317
2017-07-14 $11.45 $11.45 $11.45 $11.45 $9.24 317
2017-07-13 $11.36 $11.36 $11.36 $11.36 $9.17 317
2017-07-12 $11.43 $11.43 $11.43 $11.43 $9.23 300
2017-07-11 $11.14 $11.14 $11.14 $11.14 $8.99 317
2017-07-10 $11.26 $11.26 $11.26 $11.26 $9.09 300
2017-07-07 $10.98 $10.98 $10.98 $10.98 $8.86 0
2017-07-06 $10.86 $10.86 $10.86 $10.86 $8.77 0
2017-07-05 $10.98 $10.98 $10.98 $10.98 $8.86 0
2017-07-03 $10.98 $10.98 $10.98 $10.98 $8.86 0
2017-06-30 $10.98 $10.98 $10.98 $10.98 $8.86 9,071
2017-06-29 $10.98 $10.98 $10.98 $10.98 $8.86 0
2017-06-28 $10.98 $10.98 $10.98 $10.98 $8.86 272
2017-06-27 $11.00 $11.00 $10.98 $10.98 $8.73 584
2017-06-26 $10.98 $10.98 $10.98 $10.98 $8.73 300
2017-06-23 $10.94 $10.94 $10.94 $10.94 $8.70 0
2017-06-22 $10.94 $10.94 $10.94 $10.94 $8.70 1,000
2017-06-21 $10.96 $10.96 $10.96 $10.96 $8.72 0
2017-06-20 $10.96 $10.96 $10.96 $10.96 $8.72 0
2017-06-19 $10.96 $10.96 $10.96 $10.96 $8.72 3,754
2017-06-16 $10.96 $10.96 $10.96 $10.96 $8.72 0
2017-06-15 $10.96 $10.96 $10.96 $10.96 $8.72 0
2017-06-14 $10.96 $10.96 $10.96 $10.96 $8.72 0
2017-06-13 $10.96 $10.96 $10.96 $10.96 $8.72 1,087
2017-06-12 $10.86 $10.86 $10.86 $10.86 $8.64 100
2017-06-09 $10.82 $10.82 $10.82 $10.82 $8.61 2,100
2017-06-08 $10.76 $10.76 $10.76 $10.76 $8.56 1,000
2017-06-07 $10.76 $10.76 $10.76 $10.76 $8.56 900
2017-06-06 $10.76 $10.76 $10.76 $10.76 $8.56 800
2017-06-05 $10.76 $10.76 $10.76 $10.76 $8.56 800
2017-06-02 $10.76 $10.76 $10.76 $10.76 $8.56 1,500
2017-06-01 $10.77 $10.77 $10.76 $10.76 $8.56 5,310
2017-05-31 $10.75 $10.75 $10.75 $10.75 $8.55 3,600
2017-05-30 $10.75 $10.75 $10.75 $10.75 $8.55 1,300
2017-05-26 $10.75 $10.75 $10.75 $10.75 $8.55 0
2017-05-25 $10.75 $10.75 $10.75 $10.75 $8.55 5,330
2017-05-24 $10.76 $10.77 $10.76 $10.77 $8.57 392
2017-05-23 $10.65 $10.65 $10.62 $10.63 $8.46 4,000
2017-05-22 $10.50 $10.50 $10.50 $10.50 $8.35 0
2017-05-19 $10.50 $10.50 $10.50 $10.50 $8.35 0
2017-05-18 $10.50 $10.50 $10.50 $10.50 $8.35 0
2017-05-17 $10.50 $10.50 $10.50 $10.50 $8.35 4,800
2017-05-16 $10.50 $10.50 $10.50 $10.50 $8.35 1,500
2017-05-15 $10.37 $10.37 $10.37 $10.37 $8.25 0
2017-05-12 $10.37 $10.37 $10.37 $10.37 $8.25 0
2017-05-11 $10.37 $10.37 $10.37 $10.37 $8.25 4,100
2017-05-10 $10.37 $10.37 $10.37 $10.37 $8.25 3,000
2017-05-09 $10.37 $10.37 $10.37 $10.37 $8.25 3,800
2017-05-08 $10.37 $10.37 $10.37 $10.37 $8.25 24,600
2017-05-05 $10.26 $10.26 $10.26 $10.26 $8.16 9,325
2017-05-04 $10.17 $10.17 $10.17 $10.17 $8.09 0
2017-05-03 $10.17 $10.17 $10.17 $10.17 $8.09 0
2017-05-02 $10.17 $10.17 $10.17 $10.17 $8.09 0
2017-05-01 $10.17 $10.17 $10.17 $10.17 $8.09 0
2017-04-28 $10.17 $10.17 $10.17 $10.17 $8.09 3,500
2017-04-27 $10.17 $10.17 $10.17 $10.17 $8.09 0
2017-04-26 $10.17 $10.17 $10.17 $10.17 $8.09 400
2017-04-25 $10.33 $10.33 $10.33 $10.33 $8.22 3,529
2017-04-24 $10.48 $10.50 $10.48 $10.50 $8.35 3,780
2017-04-21 $10.60 $10.60 $10.60 $10.60 $8.43 1
2017-04-20 $10.60 $10.60 $10.60 $10.60 $8.43 1,000
2017-04-19 $10.89 $10.89 $10.89 $10.89 $8.66 6,800
2017-04-18 $10.79 $10.79 $10.79 $10.79 $8.58 1,700
2017-04-17 $10.79 $10.79 $10.79 $10.79 $8.58 700
2017-04-13 $10.79 $10.79 $10.79 $10.79 $8.58 0
2017-04-12 $10.79 $10.79 $10.79 $10.79 $8.58 1,700
2017-04-11 $10.79 $10.79 $10.79 $10.79 $8.58 6,600
2017-04-10 $10.79 $10.79 $10.79 $10.79 $8.58 1,300
2017-04-07 $10.78 $10.79 $10.78 $10.79 $8.58 1,300
2017-04-06 $10.68 $10.68 $10.68 $10.68 $8.49 0
2017-04-05 $10.67 $10.68 $10.67 $10.68 $8.49 18,519
2017-04-04 $10.79 $10.79 $10.79 $10.79 $8.58 1,500
2017-04-03 $10.79 $10.79 $10.79 $10.79 $8.58 1,000
2017-03-31 $10.79 $10.79 $10.79 $10.79 $8.58 1,000
2017-03-30 $10.78 $10.78 $10.78 $10.78 $8.57 0
2017-03-29 $10.78 $10.78 $10.78 $10.78 $8.57 200
2017-03-28 $10.73 $10.73 $10.73 $10.73 $8.41 1,500
2017-03-27 $10.73 $10.73 $10.73 $10.73 $8.41 3,800
2017-03-24 $10.73 $10.73 $10.73 $10.73 $8.41 0
2017-03-23 $10.73 $10.73 $10.73 $10.73 $8.41 400
2017-03-22 $10.73 $10.73 $10.73 $10.73 $8.41 0
2017-03-21 $10.74 $10.74 $10.73 $10.73 $8.41 6,860
2017-03-20 $10.66 $10.66 $10.66 $10.66 $8.35 5,650
2017-03-17 $10.72 $10.72 $10.72 $10.72 $8.40 3,400
2017-03-16 $10.72 $10.72 $10.72 $10.72 $8.40 3,000
2017-03-15 $10.55 $10.55 $10.55 $10.55 $8.27 100
2017-03-14 $10.40 $10.40 $10.40 $10.40 $8.15 13,500
2017-03-13 $10.40 $10.40 $10.40 $10.40 $8.15 14,000
2017-03-10 $10.40 $10.40 $10.40 $10.40 $8.15 2,800
2017-03-09 $10.41 $10.41 $10.40 $10.40 $8.15 14,127
2017-03-08 $10.59 $10.59 $10.59 $10.59 $8.30 18,700
2017-03-07 $10.72 $10.72 $10.59 $10.59 $8.30 2,185
2017-03-06 $10.81 $10.81 $10.81 $10.81 $8.47 12,300
2017-03-03 $10.81 $10.81 $10.81 $10.81 $8.47 0
2017-03-02 $10.95 $10.95 $10.81 $10.81 $8.47 5,100
2017-03-01 $10.56 $10.56 $10.56 $10.56 $8.27 5,500
2017-02-28 $10.56 $10.56 $10.56 $10.56 $8.27 0
2017-02-27 $10.56 $10.56 $10.56 $10.56 $8.27 0
2017-02-24 $10.56 $10.56 $10.56 $10.56 $8.27 70
2017-02-23 $10.59 $10.59 $10.56 $10.56 $8.27 22,920
2017-02-22 $10.71 $10.71 $10.71 $10.71 $8.39 20,200
2017-02-21 $10.73 $10.73 $10.70 $10.71 $8.39 10,550
2017-02-17 $10.69 $10.69 $10.69 $10.69 $8.37 0
2017-02-16 $10.69 $10.69 $10.69 $10.69 $8.37 0
2017-02-15 $10.68 $10.69 $10.68 $10.69 $8.37 1,064
2017-02-14 $10.64 $10.64 $10.60 $10.60 $8.30 2,462
2017-02-13 $10.84 $10.84 $10.83 $10.83 $8.48 987
2017-02-10 $10.60 $10.60 $10.60 $10.60 $8.30 0
2017-02-09 $10.60 $10.60 $10.60 $10.60 $8.30 7,563
2017-02-08 $10.60 $10.60 $10.60 $10.60 $8.30 900
2017-02-07 $10.60 $10.60 $10.60 $10.60 $8.30 47
2017-02-06 $10.60 $10.60 $10.60 $10.60 $8.30 0
2017-02-03 $10.60 $10.60 $10.60 $10.60 $8.30 600
2017-02-02 $10.50 $10.50 $10.50 $10.50 $8.23 17,800
2017-02-01 $10.54 $10.54 $10.54 $10.54 $8.26 0
2017-01-31 $10.54 $10.54 $10.54 $10.54 $8.26 300
2017-01-30 $10.48 $10.48 $10.48 $10.48 $8.21 7,630
2017-01-27 $10.61 $10.61 $10.61 $10.61 $8.31 15,000
2017-01-26 $10.61 $10.61 $10.61 $10.61 $8.31 13,559
2017-01-25 $10.61 $10.61 $10.61 $10.61 $8.31 20,000
2017-01-24 $10.27 $10.27 $10.27 $10.27 $8.05 19,900
2017-01-23 $10.27 $10.27 $10.27 $10.27 $8.05 20,200
2017-01-20 $10.27 $10.27 $10.27 $10.27 $8.05 17,700
2017-01-19 $10.27 $10.27 $10.27 $10.27 $8.05 315
2017-01-18 $10.70 $10.70 $10.70 $10.70 $8.38 6
2017-01-17 $10.66 $10.70 $10.66 $10.70 $8.38 620
2017-01-13 $10.54 $10.54 $10.54 $10.54 $8.26 100
2017-01-12 $10.45 $10.45 $10.45 $10.45 $8.19 0
2017-01-11 $10.45 $10.45 $10.45 $10.45 $8.19 500
2017-01-10 $10.61 $10.61 $10.55 $10.55 $8.27 900
2017-01-09 $10.55 $10.55 $10.55 $10.55 $8.26 559
2017-01-06 $10.61 $10.61 $10.61 $10.61 $8.31 0
2017-01-05 $10.63 $10.63 $10.60 $10.61 $8.31 3,346
2017-01-04 $10.59 $10.59 $10.59 $10.59 $8.30 190
2017-01-03 $10.48 $10.48 $10.48 $10.48 $8.21 0
2016-12-30 $10.48 $10.48 $10.48 $10.48 $8.21 730
2016-12-29 $10.33 $10.36 $10.33 $10.36 $8.12 1,627
2016-12-28 $10.21 $10.27 $10.21 $10.26 $8.04 830
2016-12-27 $10.36 $10.36 $10.36 $10.36 $7.99 0
2016-12-23 $10.36 $10.36 $10.36 $10.36 $7.99 0
2016-12-22 $10.36 $10.36 $10.36 $10.36 $7.99 0
2016-12-21 $10.36 $10.36 $10.36 $10.36 $7.99 100
2016-12-20 $10.47 $10.47 $10.47 $10.47 $8.07 1,460
2016-12-19 $10.75 $10.75 $10.75 $10.75 $8.29 0
2016-12-16 $10.75 $10.75 $10.75 $10.75 $8.29 1
2016-12-15 $10.75 $10.75 $10.75 $10.75 $8.29 78
2016-12-14 $10.75 $10.75 $10.75 $10.75 $8.29 0
2016-12-13 $10.75 $10.75 $10.75 $10.75 $8.29 75
2016-12-12 $10.76 $10.76 $10.73 $10.75 $8.29 5,500
2016-12-09 $10.58 $10.58 $10.58 $10.58 $8.16 2,600
2016-12-08 $10.58 $10.58 $10.56 $10.58 $8.16 1,700
2016-12-07 $10.52 $10.52 $10.52 $10.52 $8.11 100
2016-12-06 $10.53 $10.53 $10.53 $10.53 $8.12 0
2016-12-05 $10.53 $10.53 $10.53 $10.53 $8.12 730
2016-12-02 $10.27 $10.27 $10.27 $10.27 $7.92 0
2016-12-01 $10.27 $10.27 $10.27 $10.27 $7.92 0
2016-11-30 $10.27 $10.27 $10.27 $10.27 $7.92 698
2016-11-29 $10.27 $10.27 $10.27 $10.27 $7.92 100
2016-11-28 $10.30 $10.30 $10.27 $10.27 $7.92 563
2016-11-25 $10.14 $10.14 $10.14 $10.14 $7.82 0
2016-11-23 $10.14 $10.14 $10.14 $10.14 $7.82 0
2016-11-22 $10.14 $10.14 $10.14 $10.14 $7.82 0
2016-11-21 $10.18 $10.18 $10.14 $10.14 $7.82 600
2016-11-18 $9.98 $9.98 $9.98 $9.98 $7.70 0
2016-11-17 $9.99 $9.99 $9.98 $9.98 $7.70 392
2016-11-16 $9.79 $9.84 $9.76 $9.84 $7.59 5,706
2016-11-15 $9.25 $9.25 $9.25 $9.25 $7.14 0
2016-11-14 $9.30 $9.30 $9.25 $9.25 $7.14 30,966
2016-11-11 $9.58 $9.58 $9.34 $9.42 $7.27 22,580
2016-11-10 $9.93 $9.93 $9.60 $9.60 $7.41 24,810
2016-11-09 $10.83 $10.83 $10.83 $10.83 $8.35 80
2016-11-08 $10.83 $10.83 $10.83 $10.83 $8.35 0
2016-11-07 $10.83 $10.83 $10.83 $10.83 $8.35 20
2016-11-04 $10.83 $10.83 $10.83 $10.83 $8.35 0
2016-11-03 $10.84 $10.84 $10.83 $10.83 $8.35 1,400
2016-11-02 $10.98 $10.98 $10.98 $10.98 $8.47 5,600
2016-11-01 $11.00 $11.00 $10.98 $10.98 $8.47 4,380
2016-10-31 $11.20 $11.21 $11.18 $11.20 $8.64 10,240
2016-10-28 $11.20 $11.20 $11.20 $11.20 $8.64 2,600
2016-10-27 $11.20 $11.20 $11.20 $11.20 $8.64 4,000
2016-10-26 $11.05 $11.05 $11.05 $11.05 $8.52 0
2016-10-25 $11.05 $11.05 $11.05 $11.05 $8.52 0
2016-10-24 $11.08 $11.08 $11.05 $11.05 $8.52 5,840
2016-10-21 $11.31 $11.31 $11.31 $11.31 $8.73 0
2016-10-20 $11.31 $11.31 $11.31 $11.31 $8.73 300
2016-10-19 $10.79 $10.79 $10.79 $10.79 $8.33 14,300
2016-10-18 $10.79 $10.79 $10.79 $10.79 $8.33 15,969
2016-10-17 $10.79 $10.79 $10.79 $10.79 $8.33 40,000
2016-10-14 $10.79 $10.79 $10.79 $10.79 $8.33 100
2016-10-13 $10.67 $10.67 $10.67 $10.67 $8.23 3,393
2016-10-12 $10.67 $10.67 $10.67 $10.67 $8.23 325
2016-10-11 $10.66 $10.71 $10.66 $10.71 $8.26 800
2016-10-10 $10.68 $10.68 $10.68 $10.68 $8.24 0
2016-10-07 $10.68 $10.68 $10.68 $10.68 $8.24 730
2016-10-06 $10.89 $10.89 $10.89 $10.89 $8.40 197
2016-10-05 $10.90 $10.90 $10.86 $10.86 $8.38 3,630
2016-10-04 $11.02 $11.02 $11.02 $11.02 $8.50 210
2016-10-03 $11.22 $11.22 $11.22 $11.22 $8.66 4,259
2016-09-30 $11.20 $11.22 $11.18 $11.22 $8.66 2,438
2016-09-29 $10.70 $10.70 $10.70 $10.70 $8.26 0
2016-09-28 $10.70 $10.70 $10.70 $10.70 $8.26 2,047
2016-09-27 $10.70 $10.70 $10.70 $10.70 $8.14 0
2016-09-26 $10.70 $10.70 $10.70 $10.70 $8.14 1,460
2016-09-23 $10.70 $10.70 $10.70 $10.70 $8.14 305
2016-09-22 $10.70 $10.70 $10.70 $10.70 $8.14 3,782
2016-09-21 $10.70 $10.70 $10.70 $10.70 $8.14 0
2016-09-20 $10.70 $10.70 $10.70 $10.70 $8.14 0
2016-09-19 $10.70 $10.70 $10.70 $10.70 $8.14 3,092
2016-09-16 $10.70 $10.70 $10.70 $10.70 $8.14 0
2016-09-15 $10.70 $10.70 $10.70 $10.70 $8.14 300
2016-09-14 $10.70 $10.70 $10.70 $10.70 $8.14 3,603
2016-09-13 $10.88 $10.88 $10.88 $10.88 $8.27 212
2016-09-12 $10.97 $10.97 $10.97 $10.97 $8.34 154
2016-09-09 $11.49 $11.49 $11.49 $11.49 $8.73 9,100
2016-09-08 $11.49 $11.49 $11.49 $11.49 $8.73 4,500
2016-09-07 $11.49 $11.49 $11.49 $11.49 $8.73 2,600
2016-09-06 $11.50 $11.50 $11.49 $11.49 $8.73 1,467
2016-09-02 $11.25 $11.25 $11.25 $11.25 $8.55 731
2016-09-01 $11.03 $11.07 $10.99 $10.99 $8.36 23,094
2016-08-31 $11.36 $11.36 $11.36 $11.36 $8.64 700
2016-08-30 $11.36 $11.36 $11.36 $11.36 $8.64 5,500
2016-08-29 $11.36 $11.36 $11.36 $11.36 $8.64 0
2016-08-26 $11.36 $11.36 $11.36 $11.36 $8.64 0
2016-08-25 $11.36 $11.36 $11.36 $11.36 $8.64 0
2016-08-24 $11.36 $11.36 $11.36 $11.36 $8.64 0
2016-08-23 $11.36 $11.36 $11.36 $11.36 $8.64 58
2016-08-22 $11.36 $11.36 $11.36 $11.36 $8.64 0
2016-08-19 $11.36 $11.36 $11.36 $11.36 $8.64 500
2016-08-18 $11.20 $11.20 $11.20 $11.20 $8.51 0
2016-08-17 $11.20 $11.20 $11.20 $11.20 $8.51 1,314
2016-08-16 $11.26 $11.26 $11.26 $11.26 $8.56 0
2016-08-15 $11.25 $11.26 $11.25 $11.26 $8.56 3,104
2016-08-12 $11.25 $11.25 $11.25 $11.25 $8.55 0
2016-08-11 $11.16 $11.25 $11.16 $11.25 $8.55 2,000
2016-08-10 $11.24 $11.24 $11.24 $11.24 $8.55 530
2016-08-09 $11.24 $11.24 $11.24 $11.24 $8.55 0
2016-08-08 $11.24 $11.24 $11.24 $11.24 $8.55 29,040
2016-08-05 $11.32 $11.32 $11.17 $11.17 $8.49 1,305
2016-08-04 $11.77 $11.77 $11.74 $11.74 $8.92 1,022
2016-08-03 $11.75 $11.76 $11.74 $11.74 $8.92 2,628
2016-08-02 $11.95 $11.95 $11.95 $11.95 $9.08 0
2016-08-01 $11.95 $11.95 $11.95 $11.95 $9.08 0
2016-07-29 $11.96 $11.96 $11.95 $11.95 $9.08 5,000
2016-07-28 $11.72 $11.72 $11.72 $11.72 $8.90 210
2016-07-27 $11.85 $11.85 $11.85 $11.85 $9.01 0
2016-07-26 $11.85 $11.86 $11.85 $11.85 $9.01 300
2016-07-25 $11.65 $11.65 $11.65 $11.65 $8.85 400
2016-07-22 $11.65 $11.65 $11.65 $11.65 $8.85 0
2016-07-21 $11.60 $11.72 $11.60 $11.65 $8.85 2,381
2016-07-20 $11.79 $11.80 $11.64 $11.65 $8.85 12,000
2016-07-19 $11.77 $11.77 $11.77 $11.77 $8.95 927
2016-07-18 $11.58 $11.77 $11.58 $11.77 $8.95 1,253
2016-07-15 $11.75 $11.75 $11.75 $11.75 $8.93 400
2016-07-14 $11.77 $11.77 $11.75 $11.75 $8.93 5,310
2016-07-13 $11.68 $11.68 $11.68 $11.68 $8.88 0
2016-07-12 $11.68 $11.68 $11.34 $11.68 $8.88 3,237
2016-07-11 $11.14 $11.14 $11.14 $11.14 $8.47 100
2016-07-08 $11.34 $11.34 $11.34 $11.34 $8.62 80
2016-07-07 $11.35 $11.35 $11.34 $11.34 $8.62 2,200
2016-07-06 $11.34 $11.34 $11.34 $11.34 $8.62 1,500
2016-07-05 $11.22 $11.22 $11.20 $11.20 $8.51 18,300
2016-07-01 $11.15 $11.15 $11.15 $11.15 $8.48 0
2016-06-30 $11.16 $11.16 $11.15 $11.15 $8.48 1,000
2016-06-29 $10.80 $10.80 $10.80 $10.80 $8.21 0
2016-06-28 $10.82 $10.82 $10.80 $10.80 $8.21 1,550
2016-06-27 $11.08 $11.08 $11.08 $11.08 $8.30 0
2016-06-24 $11.08 $11.08 $11.08 $11.08 $8.30 0
2016-06-23 $11.10 $11.10 $11.08 $11.08 $8.30 3,758
2016-06-22 $11.07 $11.07 $11.07 $11.07 $8.29 2,410
2016-06-21 $11.35 $11.35 $11.35 $11.35 $8.50 0
2016-06-20 $11.35 $11.35 $11.35 $11.35 $8.50 7,251
2016-06-17 $11.35 $11.35 $11.35 $11.35 $8.50 4,100
2016-06-16 $11.35 $11.35 $11.35 $11.35 $8.50 300
2016-06-15 $11.35 $11.35 $11.35 $11.35 $8.50 5,006
2016-06-14 $11.35 $11.35 $11.35 $11.35 $8.50 9,284
2016-06-13 $11.28 $11.35 $11.28 $11.35 $8.50 20,468
2016-06-10 $11.45 $11.45 $11.45 $11.45 $8.58 15
2016-06-09 $11.52 $11.52 $11.45 $11.45 $8.58 1,967
2016-06-08 $11.53 $11.61 $11.53 $11.56 $8.66 2,195
2016-06-07 $11.34 $11.34 $11.34 $11.34 $8.49 0
2016-06-06 $11.34 $11.34 $11.34 $11.34 $8.49 100
2016-06-03 $11.18 $11.18 $11.18 $11.18 $8.37 0
2016-06-02 $11.18 $11.18 $11.18 $11.18 $8.37 0
2016-06-01 $11.18 $11.18 $11.18 $11.18 $8.37 0
2016-05-31 $11.18 $11.18 $11.18 $11.18 $8.37 8,645
2016-05-27 $11.18 $11.18 $11.18 $11.18 $8.37 349
2016-05-26 $11.16 $11.16 $11.16 $11.16 $8.36 0
2016-05-25 $11.16 $11.16 $11.16 $11.16 $8.36 0
2016-05-24 $11.16 $11.16 $11.16 $11.16 $8.36 125
2016-05-23 $11.23 $11.23 $11.23 $11.23 $8.41 0
2016-05-20 $11.23 $11.23 $11.23 $11.23 $8.41 0
2016-05-19 $11.23 $11.23 $11.23 $11.23 $8.41 0
2016-05-18 $11.23 $11.23 $11.23 $11.23 $8.41 266
2016-05-17 $11.26 $11.26 $11.25 $11.25 $8.42 5,200
2016-05-16 $11.37 $11.37 $11.37 $11.37 $8.51 1,932
2016-05-13 $11.24 $11.24 $11.24 $11.24 $8.42 750
2016-05-12 $11.54 $11.54 $11.24 $11.24 $8.42 1,553
2016-05-11 $11.55 $11.55 $11.55 $11.55 $8.65 350
2016-05-10 $11.02 $11.25 $11.01 $11.25 $8.43 2,138
2016-05-09 $11.01 $11.01 $11.01 $11.01 $8.25 0
2016-05-06 $11.01 $11.01 $11.01 $11.01 $8.25 0
2016-05-05 $11.01 $11.01 $11.01 $11.01 $8.25 0
2016-05-04 $11.01 $11.01 $11.01 $11.01 $8.25 0
2016-05-03 $11.08 $11.08 $11.01 $11.01 $8.25 836
2016-05-02 $11.27 $11.27 $11.24 $11.24 $8.42 3,583
2016-04-29 $11.17 $11.17 $11.00 $11.00 $8.24 2,775
2016-04-28 $11.07 $11.07 $11.07 $11.07 $8.29 0
2016-04-27 $11.07 $11.07 $11.07 $11.07 $8.29 0
2016-04-26 $11.07 $11.07 $11.07 $11.07 $8.29 0
2016-04-25 $11.07 $11.07 $11.07 $11.07 $8.29 450
2016-04-22 $11.00 $11.00 $10.91 $10.91 $8.17 1,730
2016-04-21 $11.01 $11.01 $11.01 $11.01 $8.25 800
2016-04-20 $10.81 $10.94 $10.81 $10.94 $8.19 6,930
2016-04-19 $10.72 $10.85 $10.72 $10.81 $8.10 4,946
2016-04-18 $10.61 $10.61 $10.61 $10.61 $7.94 93
2016-04-15 $10.61 $10.61 $10.61 $10.61 $7.94 0
2016-04-14 $10.61 $10.61 $10.61 $10.61 $7.94 1,000
2016-04-13 $10.57 $10.57 $10.57 $10.57 $7.92 0
2016-04-12 $10.57 $10.57 $10.57 $10.57 $7.92 0
2016-04-11 $10.57 $10.57 $10.57 $10.57 $7.92 1,000
2016-04-08 $10.42 $10.42 $10.42 $10.42 $7.80 0
2016-04-07 $10.49 $10.49 $10.42 $10.42 $7.80 1,280
2016-04-06 $10.44 $10.44 $10.44 $10.44 $7.82 12
2016-04-05 $10.42 $10.44 $10.42 $10.44 $7.82 4,000
2016-04-04 $10.79 $10.83 $10.72 $10.72 $8.03 2,620
2016-04-01 $10.90 $10.90 $10.90 $10.90 $8.16 4,800
2016-03-31 $10.91 $10.91 $10.90 $10.90 $8.16 800
2016-03-30 $10.88 $11.01 $10.88 $11.00 $8.24 20,100
2016-03-29 $10.36 $10.77 $10.36 $10.77 $8.07 2,379
2016-03-28 $10.45 $10.45 $10.45 $10.45 $7.71 31,700
2016-03-24 $10.45 $10.45 $10.45 $10.45 $7.71 0
2016-03-23 $10.45 $10.45 $10.45 $10.45 $7.71 2,000
2016-03-22 $10.26 $10.48 $10.25 $10.46 $7.72 6,354
2016-03-21 $10.02 $10.12 $10.02 $10.12 $7.47 3,698
2016-03-18 $10.16 $10.16 $10.15 $10.16 $7.50 5,964
2016-03-17 $9.98 $10.13 $9.98 $10.13 $7.48 15,800
2016-03-16 $9.68 $9.93 $9.68 $9.93 $7.33 4,500
2016-03-15 $9.63 $9.63 $9.63 $9.63 $7.11 0
2016-03-14 $9.63 $9.63 $9.63 $9.63 $7.11 1,000
2016-03-11 $9.82 $9.82 $9.70 $9.70 $7.16 4,150
2016-03-10 $9.97 $9.97 $9.97 $9.97 $7.36 160
2016-03-09 $10.08 $10.08 $10.05 $10.05 $7.42 1,600
2016-03-08 $9.65 $9.65 $9.65 $9.65 $7.12 5,200
2016-03-07 $9.59 $9.59 $9.59 $9.59 $7.08 1,075
2016-03-04 $9.71 $9.71 $9.71 $9.71 $7.17 0
2016-03-03 $9.63 $9.71 $9.60 $9.71 $7.17 6,100
2016-03-02 $9.57 $9.57 $9.57 $9.57 $7.06 7,900
2016-03-01 $9.56 $9.57 $9.55 $9.57 $7.06 23,320
2016-02-29 $9.28 $9.33 $9.28 $9.33 $6.88 45,509
2016-02-26 $9.35 $9.35 $9.32 $9.32 $6.88 28,314
2016-02-25 $9.07 $9.07 $9.07 $9.07 $6.70 0
2016-02-24 $9.05 $9.10 $9.05 $9.07 $6.70 3,352
2016-02-23 $8.84 $8.84 $8.84 $8.84 $6.52 0
2016-02-22 $8.84 $8.84 $8.84 $8.84 $6.52 1,460
2016-02-19 $8.95 $8.95 $8.62 $8.62 $6.36 1,026
2016-02-18 $8.81 $8.81 $8.81 $8.81 $6.50 876
2016-02-17 $8.91 $8.91 $8.79 $8.79 $6.49 2,538
2016-02-16 $8.70 $8.70 $8.70 $8.70 $6.42 0
2016-02-12 $8.70 $8.70 $8.70 $8.70 $6.42 0
2016-02-11 $8.70 $8.70 $8.70 $8.70 $6.42 0
2016-02-10 $8.70 $8.70 $8.70 $8.70 $6.42 0
2016-02-09 $8.70 $8.70 $8.70 $8.70 $6.42 0
2016-02-08 $8.70 $8.70 $8.70 $8.70 $6.42 200
2016-02-05 $8.97 $8.97 $8.91 $8.91 $6.58 1,400
2016-02-04 $8.76 $9.04 $8.75 $9.04 $6.67 2,730
2016-02-03 $8.45 $8.51 $8.45 $8.50 $6.28 1,202
2016-02-02 $8.02 $8.06 $8.02 $8.05 $5.94 1,802
2016-02-01 $8.46 $8.46 $8.46 $8.46 $6.24 0
2016-01-29 $8.48 $8.48 $8.46 $8.46 $6.24 1,900
2016-01-28 $7.55 $7.55 $7.55 $7.55 $5.57 0
2016-01-27 $7.55 $7.55 $7.55 $7.55 $5.57 0
2016-01-26 $7.55 $7.55 $7.55 $7.55 $5.57 1,700
2016-01-25 $7.43 $7.44 $7.43 $7.44 $5.49 9,500
2016-01-22 $7.73 $7.73 $7.73 $7.73 $5.70 630
2016-01-21 $7.18 $7.27 $7.14 $7.20 $5.31 1,421
2016-01-20 $6.86 $6.86 $6.86 $6.86 $5.06 19,607
2016-01-19 $7.10 $7.16 $7.09 $7.13 $5.26 6,264
2016-01-15 $7.20 $7.20 $7.05 $7.05 $5.20 4,043
2016-01-14 $7.32 $7.47 $7.32 $7.47 $5.52 7,250
2016-01-13 $7.52 $7.57 $7.52 $7.57 $5.59 700
2016-01-12 $7.54 $7.54 $7.40 $7.40 $5.46 25,780
2016-01-11 $7.57 $7.57 $7.54 $7.54 $5.56 4,696
2016-01-08 $7.57 $7.58 $7.57 $7.58 $5.59 2,346
2016-01-07 $8.06 $8.06 $8.06 $8.06 $5.95 0
2016-01-06 $8.06 $8.06 $8.06 $8.06 $5.95 25
2016-01-05 $8.06 $8.06 $8.06 $8.06 $5.95 0
2016-01-04 $8.06 $8.06 $8.06 $8.06 $5.95 110
2015-12-31 $8.27 $8.27 $8.27 $8.27 $6.10 146
2015-12-30 $8.31 $8.31 $8.31 $8.31 $6.13 0
2015-12-29 $8.31 $8.31 $8.31 $8.31 $6.13 3,000
2015-12-28 $8.31 $8.31 $8.31 $8.31 $6.02 0
2015-12-24 $8.31 $8.31 $8.31 $8.31 $6.02 438
2015-12-23 $8.32 $8.32 $8.31 $8.31 $6.02 438
2015-12-22 $8.13 $8.13 $8.13 $8.13 $5.89 0
2015-12-21 $8.13 $8.13 $8.13 $8.13 $5.89 175
2015-12-18 $7.84 $7.84 $7.84 $7.84 $5.68 817
2015-12-17 $8.04 $8.04 $8.04 $8.04 $5.82 300
2015-12-16 $7.57 $7.57 $7.57 $7.57 $5.48 1,650
2015-12-15 $7.58 $7.58 $7.57 $7.57 $5.48 1,650
2015-12-14 $7.42 $7.42 $7.42 $7.42 $5.38 730
2015-12-11 $7.49 $7.51 $7.38 $7.38 $5.35 21,930
2015-12-10 $7.48 $7.48 $7.48 $7.48 $5.42 0
2015-12-09 $7.48 $7.48 $7.48 $7.48 $5.42 584
2015-12-08 $7.66 $7.66 $7.49 $7.49 $5.43 18,548
2015-12-07 $8.03 $8.03 $8.03 $8.03 $5.82 0
2015-12-04 $8.03 $8.03 $8.03 $8.03 $5.82 6,766
2015-12-03 $8.03 $8.03 $8.03 $8.03 $5.82 5,738
2015-12-02 $8.31 $8.31 $8.31 $8.31 $6.02 8,768
2015-12-01 $8.28 $8.34 $8.28 $8.31 $6.02 16,608
2015-11-30 $8.18 $8.29 $8.18 $8.29 $6.01 1,172
2015-11-27 $8.19 $8.19 $8.19 $8.19 $5.93 0
2015-11-25 $8.19 $8.19 $8.19 $8.19 $5.93 24,300
2015-11-24 $8.19 $8.19 $8.19 $8.19 $5.93 10,500
2015-11-23 $8.05 $8.05 $8.05 $8.05 $5.83 8,500
2015-11-20 $8.06 $8.06 $8.05 $8.05 $5.83 6,600
2015-11-19 $8.22 $8.22 $8.22 $8.22 $5.95 3,236
2015-11-18 $8.16 $8.24 $8.16 $8.22 $5.95 3,236
2015-11-17 $8.09 $8.15 $8.05 $8.06 $5.84 3,305
2015-11-16 $7.98 $7.98 $7.98 $7.98 $5.78 4,801
2015-11-13 $7.87 $7.87 $7.85 $7.85 $5.69 14,465
2015-11-12 $8.02 $8.03 $7.90 $7.90 $5.72 5,883
2015-11-11 $8.04 $8.04 $8.03 $8.03 $5.82 5,000
2015-11-10 $7.95 $7.96 $7.95 $7.95 $5.76 14,800
2015-11-09 $7.95 $7.96 $7.95 $7.95 $5.76 7,500
2015-11-06 $7.95 $7.96 $7.95 $7.95 $5.76 500
2015-11-05 $8.08 $8.08 $8.08 $8.08 $5.85 7,365
2015-11-04 $8.23 $8.23 $8.23 $8.23 $5.96 16,560
2015-11-03 $8.23 $8.23 $8.23 $8.23 $5.96 1,198
2015-11-02 $8.10 $8.13 $8.10 $8.13 $5.89 400
2015-10-30 $8.37 $8.37 $8.37 $8.37 $6.06 0
2015-10-29 $8.37 $8.37 $8.37 $8.37 $6.06 0
2015-10-28 $8.37 $8.37 $8.37 $8.37 $6.06 31,014
2015-10-27 $8.37 $8.37 $8.37 $8.37 $6.06 0
2015-10-26 $8.37 $8.37 $8.37 $8.37 $6.06 480
2015-10-23 $8.45 $8.45 $8.40 $8.40 $6.08 0
2015-10-22 $8.45 $8.45 $8.40 $8.40 $6.08 27,500
2015-10-21 $8.45 $8.45 $8.40 $8.40 $6.08 2,250
2015-10-20 $8.44 $8.44 $8.44 $8.44 $6.11 0
2015-10-19 $8.41 $8.44 $8.41 $8.44 $6.11 1,964
2015-10-16 $8.16 $8.16 $8.16 $8.16 $5.91 0
2015-10-15 $8.16 $8.16 $8.16 $8.16 $5.91 17,617
2015-10-14 $8.16 $8.16 $8.16 $8.16 $5.91 27,270
2015-10-13 $8.34 $8.34 $8.24 $8.24 $5.97 2,240
2015-10-12 $7.76 $7.76 $7.76 $7.76 $5.63 0
2015-10-09 $7.76 $7.76 $7.76 $7.76 $5.63 8,700
2015-10-08 $7.76 $7.76 $7.76 $7.76 $5.63 0
2015-10-07 $7.76 $7.76 $7.76 $7.76 $5.63 2,500
2015-10-06 $7.76 $7.76 $7.76 $7.76 $5.63 0
2015-10-05 $7.76 $7.76 $7.76 $7.76 $5.63 0
2015-10-02 $7.76 $7.76 $7.76 $7.76 $5.63 6,500
2015-10-01 $7.89 $7.89 $7.89 $7.89 $5.71 300
2015-09-30 $7.52 $7.76 $7.52 $7.76 $5.62 3,782
2015-09-29 $7.45 $7.45 $7.45 $7.45 $5.40 16,500
2015-09-28 $7.54 $7.54 $7.54 $7.54 $5.46 19,900
2015-09-25 $7.77 $7.77 $7.77 $7.77 $5.51 0
2015-09-24 $7.77 $7.77 $7.77 $7.77 $5.51 0
2015-09-23 $7.77 $7.77 $7.77 $7.77 $5.51 300
2015-09-22 $7.77 $7.77 $7.77 $7.77 $5.51 540
2015-09-21 $8.09 $8.09 $8.09 $8.09 $5.74 0
2015-09-18 $8.09 $8.09 $8.09 $8.09 $5.74 310
2015-09-17 $7.83 $7.98 $7.83 $7.98 $5.66 3,490
2015-09-16 $7.67 $7.67 $7.67 $7.67 $5.45 0
2015-09-15 $7.54 $7.67 $7.54 $7.67 $5.45 3,244
2015-09-14 $7.54 $7.54 $7.54 $7.54 $5.35 1,800
2015-09-11 $7.54 $7.54 $7.54 $7.54 $5.36 60
2015-09-10 $7.54 $7.54 $7.54 $7.54 $5.36 657
2015-09-09 $7.76 $7.77 $7.54 $7.54 $5.35 900
2015-09-08 $7.65 $7.66 $7.63 $7.64 $5.43 7,500
2015-09-04 $7.65 $7.65 $7.63 $7.63 $5.42 4,128
2015-09-03 $7.70 $7.70 $7.70 $7.70 $5.47 2,000
2015-09-02 $7.71 $7.71 $7.61 $7.64 $5.42 3,098
2015-09-01 $7.77 $7.77 $7.77 $7.77 $5.52 2,460
2015-08-31 $7.95 $7.95 $7.95 $7.95 $5.65 2,051
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.