Issuer Direct Corp (ISDR) Exchange: NYSE MKT

Data as of April 24, 2024

$11.65 ($0.00) 0.00%

Issuer Direct Corp - Daily Information
Click for more stock information on Issuer Direct Corp.
Daily Information Data
Date April 24, 2024
Open $11.65
Previous Close $11.65
High $11.65
Low $11.65
Adjusted Open $11.65
Previous Adjusted Close $11.65
Adjusted High $11.65
Adjusted Low $11.65

About Issuer Direct Corp (ISDR)

Issuer Direct Corporation provides disclosure management solutions, shareholder communications tools, and cloud based compliance technologies in North America and Europe. The company offers products and services that enable companies' to produce and distribute their financial and business communications online and in print. It provides disclosure management system, a cloud-based business process reporting and automation solution that enables users the ability to disclose, manage, and communicate their respective messages from its enterprise SaaS network. The company’s disclosure management solutions consist of traditional edgarization, document management, typesetting, and pre-press design services, as well as its XBRL tagging services. It also offers shareholder communications services, including press release distribution, investor relation systems, and market data cloud services together with the PrecisionIR comprising investor outreach, annual report services, investor hotline, and Webcasting, as well as proxy and printing services. In addition, the company provides cloud-based product suites that offer corporate issuer and market data distribution partners the ability to connect to its market data cloud to access virtually customizable data sets of public companies, as well as the compliance driven modules of whistleblower, investor hotline, social disclosure, and e-notify request system. Further, it is involved in licensing it technology platforms, as well as in the business corporate news and content distribution and dissemination business that distributes news content to desktops. The company serves brokerage firms, banks, mutual funds, corporate issuers, shareholders, and investor relations officers, as well as professional firms, such as accountants and the legal community. Issuer Direct Corporation was founded in 1988 and is headquartered in Morrisville, North Carolina.

Historical Stock Data for Issuer Direct Corp (ISDR)

Date Open High Low Close Adj.Close Volume
2024-04-24 $11.65 $11.65 $11.65 $11.65 $11.65 391
2024-04-23 $11.45 $11.96 $11.45 $11.65 $11.65 2,359
2024-04-22 $11.50 $11.85 $11.50 $11.85 $11.85 2,496
2024-04-19 $11.60 $11.60 $11.50 $11.53 $11.53 2,810
2024-04-18 $11.59 $11.60 $11.55 $11.60 $11.60 1,922
2024-04-17 $11.89 $11.89 $11.59 $11.59 $11.59 2,954
2024-04-16 $11.56 $11.83 $11.53 $11.65 $11.65 3,580
2024-04-15 $11.82 $11.86 $11.62 $11.62 $11.62 2,854
2024-04-12 $11.90 $11.90 $11.90 $11.90 $11.90 707
2024-04-11 $12.53 $12.53 $11.90 $11.90 $11.90 8,826
2024-04-10 $12.12 $12.49 $12.00 $12.38 $12.38 2,121
2024-04-09 $12.01 $12.49 $11.92 $12.49 $12.49 2,068
2024-04-08 $12.42 $12.70 $12.07 $12.13 $12.13 11,412
2024-04-05 $12.71 $12.71 $12.71 $12.71 $12.71 399
2024-04-04 $12.55 $12.71 $12.50 $12.71 $12.71 4,134
2024-04-03 $12.40 $12.75 $12.40 $12.71 $12.71 1,661
2024-04-02 $12.79 $12.90 $12.68 $12.87 $12.87 11,091
2024-04-01 $12.53 $12.89 $12.53 $12.72 $12.72 3,748
2024-03-28 $12.81 $13.31 $12.76 $12.92 $12.92 6,967
2024-03-27 $12.91 $13.49 $12.16 $13.42 $13.42 4,838
2024-03-26 $13.20 $13.20 $12.68 $12.87 $12.87 5,628
2024-03-25 $12.66 $13.55 $12.66 $13.34 $13.34 5,718
2024-03-22 $11.88 $12.86 $11.88 $12.86 $12.86 17,667
2024-03-21 $11.78 $12.18 $11.76 $11.99 $11.99 18,416
2024-03-20 $12.04 $12.30 $11.71 $12.14 $12.14 5,418
2024-03-19 $11.67 $12.12 $11.67 $12.00 $12.00 21,297
2024-03-18 $11.90 $11.98 $11.55 $11.55 $11.55 4,359
2024-03-15 $11.77 $12.03 $11.77 $11.90 $11.90 18,035
2024-03-14 $12.50 $12.50 $11.50 $11.76 $11.76 257,178
2024-03-13 $13.00 $13.00 $12.53 $12.53 $12.53 12,453
2024-03-12 $13.36 $13.36 $12.94 $12.95 $12.95 17,183
2024-03-11 $13.50 $13.80 $13.30 $13.37 $13.37 6,671
2024-03-08 $14.39 $14.39 $13.00 $13.55 $13.55 22,466
2024-03-07 $14.99 $15.46 $14.69 $14.69 $14.69 3,723
2024-03-06 $14.91 $14.91 $14.52 $14.54 $14.54 2,356
2024-03-05 $15.02 $15.02 $14.86 $14.86 $14.86 1,566
2024-03-04 $15.10 $15.10 $15.10 $15.10 $15.10 1,190
2024-03-01 $15.05 $15.50 $14.87 $15.17 $15.17 3,962
2024-02-29 $15.05 $15.41 $14.85 $15.00 $15.00 9,108
2024-02-28 $15.51 $15.51 $15.16 $15.16 $15.16 1,071
2024-02-27 $15.49 $15.87 $14.75 $15.04 $15.04 3,533
2024-02-26 $15.00 $15.48 $14.89 $15.48 $15.48 16,886
2024-02-23 $14.85 $15.10 $14.83 $15.00 $15.00 9,439
2024-02-22 $15.01 $15.19 $14.84 $14.84 $14.84 10,733
2024-02-21 $15.00 $15.26 $15.00 $15.26 $15.26 17,933
2024-02-20 $14.94 $15.40 $14.94 $15.08 $15.08 2,891
2024-02-16 $15.11 $15.18 $14.85 $15.18 $15.18 18,381
2024-02-15 $16.83 $16.83 $15.20 $15.30 $15.30 18,514
2024-02-14 $15.07 $15.39 $15.00 $15.39 $15.39 2,609
2024-02-13 $15.02 $15.74 $15.01 $15.01 $15.01 2,563
2024-02-12 $15.01 $15.35 $14.90 $15.15 $15.15 25,183
2024-02-09 $15.16 $15.56 $15.01 $15.18 $15.18 5,729
2024-02-08 $15.18 $15.18 $14.89 $15.01 $15.01 2,457
2024-02-07 $15.44 $15.50 $15.12 $15.15 $15.15 1,923
2024-02-06 $15.01 $15.18 $14.92 $15.01 $15.01 12,300
2024-02-05 $15.01 $15.31 $14.80 $15.01 $15.01 30,402
2024-02-02 $15.01 $15.53 $15.01 $15.25 $15.25 2,358
2024-02-01 $15.15 $15.38 $15.01 $15.01 $15.01 5,741
2024-01-31 $15.20 $15.25 $15.15 $15.15 $15.15 3,465
2024-01-30 $15.20 $15.37 $15.20 $15.25 $15.25 12,766
2024-01-29 $15.68 $15.73 $15.15 $15.15 $15.15 5,495
2024-01-26 $16.92 $16.92 $15.24 $15.60 $15.60 3,592
2024-01-25 $15.25 $15.42 $15.00 $15.42 $15.42 79,332
2024-01-24 $15.11 $15.52 $15.11 $15.26 $15.26 38,186
2024-01-23 $15.32 $16.02 $15.25 $15.25 $15.25 1,039
2024-01-22 $15.30 $16.18 $15.25 $15.25 $15.25 25,927
2024-01-19 $15.37 $15.37 $15.23 $15.23 $15.23 3,355
2024-01-18 $15.70 $15.80 $15.13 $15.32 $15.32 13,926
2024-01-17 $15.40 $15.99 $15.15 $15.39 $15.39 8,937
2024-01-16 $15.70 $15.70 $15.43 $15.50 $15.50 2,446
2024-01-12 $15.73 $16.00 $15.66 $15.99 $15.99 2,399
2024-01-11 $16.83 $16.83 $15.66 $15.66 $15.66 1,916
2024-01-10 $16.41 $16.41 $15.83 $16.24 $16.24 3,883
2024-01-09 $16.56 $16.56 $16.49 $16.49 $16.49 2,489
2024-01-08 $16.23 $16.60 $15.81 $16.52 $16.52 2,852
2024-01-05 $16.20 $17.34 $16.20 $16.25 $16.25 5,971
2024-01-04 $16.94 $17.07 $16.30 $16.65 $16.65 5,113
2024-01-03 $18.37 $18.37 $16.58 $17.34 $17.34 21,886
2024-01-02 $17.42 $19.03 $17.42 $18.95 $18.95 4,050
2023-12-29 $17.59 $18.15 $17.29 $18.13 $18.13 5,760
2023-12-28 $17.00 $17.84 $17.00 $17.35 $17.35 6,700
2023-12-27 $15.70 $17.00 $15.35 $16.94 $16.94 13,028
2023-12-26 $15.58 $16.00 $15.58 $15.97 $15.97 3,556
2023-12-22 $15.35 $15.55 $15.05 $15.36 $15.36 4,378
2023-12-21 $15.79 $15.79 $15.15 $15.34 $15.34 23,670
2023-12-20 $15.65 $15.69 $15.14 $15.44 $15.44 3,696
2023-12-19 $15.25 $15.80 $15.14 $15.14 $15.14 20,799
2023-12-18 $15.67 $15.67 $15.11 $15.22 $15.22 17,161
2023-12-15 $15.24 $15.89 $15.06 $15.20 $15.20 5,659
2023-12-14 $15.38 $15.81 $15.19 $15.26 $15.26 10,862
2023-12-13 $15.10 $15.40 $15.00 $15.07 $15.07 7,992
2023-12-12 $15.25 $15.25 $14.96 $14.96 $14.96 48,020
2023-12-11 $15.72 $15.72 $14.88 $15.19 $15.19 29,932
2023-12-08 $15.10 $15.31 $15.05 $15.25 $15.25 6,116
2023-12-07 $15.15 $15.26 $14.81 $14.96 $14.96 17,188
2023-12-06 $15.96 $15.96 $14.90 $15.00 $15.00 19,363
2023-12-05 $15.07 $15.22 $15.00 $15.19 $15.19 12,233
2023-12-04 $15.10 $15.40 $15.00 $15.10 $15.10 13,747
2023-12-01 $15.20 $15.37 $15.06 $15.37 $15.37 3,415
2023-11-30 $15.45 $15.45 $15.03 $15.25 $15.25 4,030
2023-11-29 $15.49 $15.70 $15.48 $15.48 $15.48 1,500
2023-11-28 $15.60 $15.71 $15.48 $15.69 $15.69 3,222
2023-11-27 $16.10 $16.10 $15.58 $15.58 $15.58 12,440
2023-11-24 $15.75 $15.86 $15.70 $15.86 $15.86 1,677
2023-11-22 $15.82 $16.06 $15.80 $15.86 $15.86 3,858
2023-11-21 $16.05 $16.94 $16.01 $16.31 $16.31 2,909
2023-11-20 $16.12 $16.36 $15.57 $16.05 $16.05 2,714
2023-11-17 $15.42 $16.22 $15.42 $16.22 $16.22 5,992
2023-11-16 $15.66 $15.66 $15.16 $15.52 $15.52 3,239
2023-11-15 $15.33 $15.82 $15.10 $15.82 $15.82 8,534
2023-11-14 $15.00 $15.56 $15.00 $15.44 $15.44 6,368
2023-11-13 $15.26 $15.36 $14.50 $15.00 $15.00 16,323
2023-11-10 $17.22 $18.23 $15.95 $15.95 $15.95 8,607
2023-11-09 $17.75 $18.60 $17.30 $18.60 $18.60 3,701
2023-11-08 $17.47 $17.70 $17.42 $17.69 $17.69 2,926
2023-11-07 $17.97 $18.30 $17.47 $17.47 $17.47 6,268
2023-11-06 $18.00 $18.00 $17.45 $17.45 $17.45 15,005
2023-11-03 $18.61 $18.61 $18.30 $18.30 $18.30 3,318
2023-11-02 $17.99 $19.00 $17.90 $18.60 $18.60 2,965
2023-11-01 $17.25 $17.48 $17.22 $17.33 $17.33 3,586
2023-10-31 $17.23 $17.44 $17.19 $17.44 $17.44 817
2023-10-30 $17.02 $17.86 $17.01 $17.01 $17.01 2,583
2023-10-27 $17.26 $17.29 $17.00 $17.09 $17.09 2,232
2023-10-26 $17.31 $17.50 $16.82 $17.06 $17.06 10,393
2023-10-25 $17.59 $17.59 $17.30 $17.30 $17.30 5,492
2023-10-24 $17.49 $17.69 $17.49 $17.50 $17.50 5,776
2023-10-23 $17.20 $17.65 $17.10 $17.44 $17.44 4,819
2023-10-20 $17.51 $17.55 $17.30 $17.48 $17.48 2,678
2023-10-19 $17.63 $17.97 $17.13 $17.13 $17.13 2,344
2023-10-18 $17.04 $17.55 $17.04 $17.53 $17.53 5,565
2023-10-17 $17.08 $17.54 $16.96 $16.96 $16.96 4,779
2023-10-16 $17.89 $17.89 $16.74 $17.25 $17.25 11,708
2023-10-13 $17.30 $17.50 $17.00 $17.00 $17.00 4,472
2023-10-12 $17.28 $17.40 $17.05 $17.26 $17.26 5,132
2023-10-11 $17.61 $17.61 $17.25 $17.25 $17.25 4,996
2023-10-10 $18.08 $18.10 $16.99 $17.52 $17.52 25,978
2023-10-09 $17.52 $18.23 $17.52 $17.61 $17.61 9,111
2023-10-06 $17.70 $17.89 $17.68 $17.68 $17.68 2,112
2023-10-05 $17.94 $18.14 $17.53 $17.89 $17.89 4,957
2023-10-04 $18.00 $18.44 $18.00 $18.00 $18.00 4,557
2023-10-03 $18.10 $18.44 $17.94 $17.94 $17.94 10,091
2023-10-02 $18.40 $18.66 $18.30 $18.30 $18.30 3,263
2023-09-29 $19.00 $19.00 $18.51 $18.80 $18.80 1,226
2023-09-28 $19.03 $19.03 $18.61 $18.93 $18.93 1,713
2023-09-27 $18.65 $19.45 $18.35 $18.64 $18.64 15,157
2023-09-26 $18.75 $19.13 $18.41 $18.41 $18.41 9,237
2023-09-25 $19.00 $19.13 $18.89 $18.99 $18.99 4,484
2023-09-22 $18.63 $18.63 $18.63 $18.63 $18.63 1,469
2023-09-21 $19.10 $19.49 $18.37 $19.01 $19.01 24,922
2023-09-20 $19.51 $19.73 $19.30 $19.32 $19.32 6,405
2023-09-19 $19.52 $19.58 $19.26 $19.51 $19.51 10,235
2023-09-18 $19.55 $19.76 $19.53 $19.53 $19.53 3,927
2023-09-15 $20.10 $20.23 $19.71 $19.71 $19.71 6,031
2023-09-14 $20.03 $20.94 $19.75 $20.16 $20.16 14,681
2023-09-13 $20.08 $20.08 $19.59 $19.59 $19.59 2,314
2023-09-12 $20.30 $20.55 $19.91 $19.91 $19.91 11,882
2023-09-11 $20.50 $20.94 $20.27 $20.30 $20.30 12,443
2023-09-08 $20.45 $20.98 $20.15 $20.54 $20.54 8,040
2023-09-07 $21.00 $21.00 $20.35 $20.94 $20.94 6,369
2023-09-06 $20.77 $20.87 $20.67 $20.84 $20.84 2,288
2023-09-05 $21.50 $21.50 $20.55 $21.00 $21.00 14,814
2023-09-01 $21.17 $21.33 $21.01 $21.01 $21.01 9,740
2023-08-31 $20.90 $21.50 $20.90 $21.30 $21.30 5,532
2023-08-30 $21.24 $21.50 $20.25 $20.65 $20.65 26,902
2023-08-29 $20.59 $21.75 $20.59 $21.50 $21.50 20,586
2023-08-28 $19.90 $20.13 $19.84 $19.99 $19.99 5,071
2023-08-25 $20.50 $20.50 $19.72 $19.99 $19.99 11,975
2023-08-24 $20.54 $20.91 $19.95 $19.95 $19.95 5,947
2023-08-23 $20.92 $20.92 $20.47 $20.59 $20.59 12,905
2023-08-22 $21.24 $21.71 $20.82 $20.91 $20.91 7,480
2023-08-21 $21.73 $21.73 $21.24 $21.30 $21.30 5,590
2023-08-18 $21.62 $21.73 $21.28 $21.73 $21.73 2,120
2023-08-17 $21.69 $22.29 $21.28 $21.68 $21.68 7,863
2023-08-16 $22.00 $22.14 $21.84 $21.84 $21.84 4,470
2023-08-15 $21.89 $22.50 $21.30 $22.04 $22.04 10,649
2023-08-14 $22.18 $22.76 $21.70 $22.21 $22.21 23,951
2023-08-11 $21.03 $22.51 $21.03 $21.69 $21.69 25,258
2023-08-10 $20.57 $20.57 $19.20 $20.11 $20.11 10,377
2023-08-09 $21.60 $21.75 $19.65 $20.00 $20.00 13,540
2023-08-08 $23.40 $23.40 $21.45 $21.45 $21.45 6,825
2023-08-07 $22.22 $22.22 $22.21 $22.21 $22.21 874
2023-08-04 $22.32 $22.67 $21.99 $22.00 $22.00 9,224
2023-08-03 $22.72 $22.81 $21.92 $21.92 $21.92 2,411
2023-08-02 $21.50 $22.97 $21.50 $22.72 $22.72 12,935
2023-08-01 $21.00 $21.73 $21.00 $21.25 $21.25 7,963
2023-07-31 $20.21 $21.50 $20.21 $21.35 $21.35 9,040
2023-07-28 $19.85 $20.50 $19.85 $20.15 $20.15 1,428
2023-07-27 $19.95 $19.99 $19.56 $19.85 $19.85 7,177
2023-07-26 $19.95 $20.00 $19.75 $20.00 $20.00 5,464
2023-07-25 $20.00 $20.12 $19.83 $20.12 $20.12 886
2023-07-24 $20.00 $20.24 $19.73 $19.89 $19.89 4,464
2023-07-21 $19.51 $20.43 $19.51 $19.98 $19.98 9,561
2023-07-20 $19.75 $20.00 $19.47 $19.50 $19.50 1,890
2023-07-19 $19.14 $19.41 $19.14 $19.21 $19.21 5,732
2023-07-18 $19.16 $19.30 $18.90 $19.30 $19.30 10,136
2023-07-17 $18.83 $19.39 $18.83 $19.23 $19.23 3,625
2023-07-14 $19.40 $19.40 $18.59 $19.32 $19.32 3,202
2023-07-13 $19.39 $19.67 $19.32 $19.38 $19.38 3,382
2023-07-12 $19.03 $19.38 $19.01 $19.38 $19.38 4,789
2023-07-11 $19.30 $19.40 $18.99 $19.14 $19.14 8,994
2023-07-10 $19.12 $19.39 $18.98 $19.11 $19.11 4,671
2023-07-07 $18.86 $19.37 $18.69 $19.37 $19.37 3,789
2023-07-06 $18.78 $19.09 $18.29 $18.69 $18.69 3,718
2023-07-05 $18.80 $18.87 $18.59 $18.59 $18.59 4,279
2023-07-03 $19.16 $19.16 $18.77 $18.87 $18.87 4,009
2023-06-30 $18.53 $18.95 $18.53 $18.79 $18.79 2,616
2023-06-29 $19.08 $19.50 $18.55 $18.80 $18.80 12,589
2023-06-28 $19.30 $19.46 $19.05 $19.05 $19.05 3,411
2023-06-27 $19.62 $19.62 $19.30 $19.30 $19.30 4,262
2023-06-26 $19.49 $19.88 $19.29 $19.45 $19.45 5,281
2023-06-23 $19.33 $19.50 $19.17 $19.50 $19.50 5,515
2023-06-22 $19.50 $19.50 $19.27 $19.33 $19.33 7,134
2023-06-21 $19.07 $19.31 $19.00 $19.27 $19.27 4,860
2023-06-20 $19.19 $19.26 $18.92 $18.92 $18.92 7,260
2023-06-16 $18.77 $19.50 $18.52 $19.50 $19.50 23,446
2023-06-15 $18.40 $19.00 $18.40 $18.85 $18.85 3,721
2023-06-14 $18.83 $18.83 $18.29 $18.45 $18.45 8,090
2023-06-13 $18.31 $19.10 $18.31 $18.50 $18.50 4,074
2023-06-12 $19.08 $19.08 $19.08 $19.08 $19.08 1,552
2023-06-09 $18.80 $18.89 $18.35 $18.72 $18.72 4,331
2023-06-08 $18.98 $19.17 $18.60 $18.60 $18.60 8,566
2023-06-07 $18.68 $19.00 $18.61 $18.70 $18.70 7,578
2023-06-06 $18.94 $18.94 $18.94 $18.94 $18.94 292
2023-06-05 $19.00 $19.06 $18.77 $18.94 $18.94 2,002
2023-06-02 $19.50 $19.50 $18.82 $19.10 $19.10 5,543
2023-06-01 $19.96 $19.96 $19.60 $19.67 $19.67 1,501
2023-05-31 $20.14 $20.14 $19.20 $19.63 $19.63 1,614
2023-05-30 $19.64 $19.96 $19.50 $19.60 $19.60 4,014
2023-05-26 $20.22 $20.22 $19.96 $19.96 $19.96 933
2023-05-25 $19.82 $20.20 $19.38 $20.07 $20.07 2,669
2023-05-24 $19.74 $19.81 $19.45 $19.81 $19.81 2,928
2023-05-23 $19.39 $20.40 $19.15 $19.60 $19.60 4,393
2023-05-22 $20.41 $20.43 $19.42 $19.42 $19.42 9,088
2023-05-19 $21.00 $21.50 $19.86 $20.26 $20.26 11,008
2023-05-18 $20.41 $20.77 $20.39 $20.43 $20.43 2,845
2023-05-17 $20.50 $21.00 $20.06 $20.83 $20.83 5,654
2023-05-16 $20.99 $20.99 $20.58 $20.58 $20.58 647
2023-05-15 $20.49 $20.97 $19.67 $20.95 $20.95 2,824
2023-05-12 $19.65 $20.95 $19.65 $20.82 $20.82 8,292
2023-05-11 $19.45 $19.68 $18.74 $19.36 $19.36 9,608
2023-05-10 $19.46 $19.72 $19.45 $19.45 $19.45 1,727
2023-05-09 $19.24 $19.24 $19.20 $19.20 $19.20 2,812
2023-05-08 $19.99 $20.07 $19.50 $20.01 $20.01 19,667
2023-05-05 $19.60 $19.99 $19.43 $19.99 $19.99 9,505
2023-05-04 $19.00 $20.25 $19.00 $19.86 $19.86 3,485
2023-05-03 $20.31 $20.84 $19.48 $20.32 $20.32 3,991
2023-05-02 $19.42 $20.16 $19.36 $20.16 $20.16 3,246
2023-05-01 $18.95 $19.70 $18.89 $19.32 $19.32 4,005
2023-04-28 $18.28 $19.75 $18.21 $18.83 $18.83 11,869
2023-04-27 $17.03 $18.25 $17.03 $17.67 $17.67 4,622
2023-04-26 $17.65 $17.80 $17.23 $17.26 $17.26 8,084
2023-04-25 $18.29 $18.62 $17.57 $17.76 $17.76 7,889
2023-04-24 $18.24 $18.39 $17.54 $18.39 $18.39 16,157
2023-04-21 $18.18 $18.99 $18.18 $18.25 $18.25 13,558
2023-04-20 $19.50 $19.50 $18.95 $18.95 $18.95 4,252
2023-04-19 $19.98 $19.98 $19.33 $19.47 $19.47 7,975
2023-04-18 $19.67 $19.98 $19.35 $19.70 $19.70 3,470
2023-04-17 $19.50 $19.93 $19.50 $19.93 $19.93 2,414
2023-04-14 $19.90 $19.98 $19.57 $19.98 $19.98 7,180
2023-04-13 $20.49 $20.49 $19.93 $19.98 $19.98 2,498
2023-04-12 $20.50 $20.74 $20.00 $20.00 $20.00 13,004
2023-04-11 $20.27 $20.73 $20.26 $20.73 $20.73 13,267
2023-04-10 $20.65 $20.65 $20.20 $20.54 $20.54 10,007
2023-04-06 $20.60 $20.75 $20.39 $20.66 $20.66 4,464
2023-04-05 $21.21 $21.21 $20.60 $20.82 $20.82 2,720
2023-04-04 $20.90 $20.95 $20.89 $20.89 $20.89 2,620
2023-04-03 $21.17 $21.17 $21.05 $21.05 $21.05 1,277
2023-03-31 $21.35 $21.35 $20.80 $21.03 $21.03 6,997
2023-03-30 $21.42 $21.42 $20.74 $21.00 $21.00 2,860
2023-03-29 $22.47 $22.47 $21.45 $21.51 $21.51 4,709
2023-03-28 $21.45 $21.60 $21.45 $21.49 $21.49 2,488
2023-03-27 $21.24 $21.62 $20.86 $21.23 $21.23 9,907
2023-03-24 $21.17 $21.17 $20.92 $20.96 $20.96 1,879
2023-03-23 $21.25 $21.40 $21.02 $21.40 $21.40 4,628
2023-03-22 $21.20 $21.25 $20.70 $21.01 $21.01 3,389
2023-03-21 $21.21 $21.45 $20.93 $20.93 $20.93 9,751
2023-03-20 $21.28 $21.28 $20.42 $20.85 $20.85 9,996
2023-03-17 $21.50 $21.78 $20.80 $21.50 $21.50 14,306
2023-03-16 $21.89 $21.89 $20.82 $21.44 $21.44 12,923
2023-03-15 $22.00 $22.00 $20.71 $20.71 $20.71 13,361
2023-03-14 $22.20 $22.79 $22.00 $22.01 $22.01 5,339
2023-03-13 $23.03 $23.03 $22.00 $22.00 $22.00 3,803
2023-03-10 $22.89 $23.74 $22.63 $22.76 $22.76 4,456
2023-03-09 $23.27 $23.50 $22.90 $23.04 $23.04 4,703
2023-03-08 $22.85 $23.65 $22.51 $23.19 $23.19 4,354
2023-03-07 $23.91 $23.91 $22.52 $22.60 $22.60 9,020
2023-03-06 $25.63 $25.63 $22.60 $23.10 $23.10 25,906
2023-03-03 $25.98 $26.22 $25.95 $26.00 $26.00 5,030
2023-03-02 $25.45 $26.09 $25.33 $25.97 $25.97 8,940
2023-03-01 $26.56 $26.82 $25.65 $25.65 $25.65 8,039
2023-02-28 $25.32 $26.25 $25.04 $26.09 $26.09 3,999
2023-02-27 $25.60 $26.31 $25.26 $25.31 $25.31 14,820
2023-02-24 $26.00 $26.36 $25.73 $26.01 $26.01 5,564
2023-02-23 $27.05 $27.19 $26.32 $26.49 $26.49 13,836
2023-02-22 $26.59 $27.54 $26.57 $27.06 $27.06 13,856
2023-02-21 $26.93 $27.22 $26.40 $26.56 $26.56 19,665
2023-02-17 $27.20 $27.48 $26.81 $27.10 $27.10 18,445
2023-02-16 $27.99 $27.99 $27.51 $27.55 $27.55 18,243
2023-02-15 $28.18 $28.34 $28.01 $28.14 $28.14 8,409
2023-02-14 $28.50 $28.54 $28.12 $28.50 $28.50 3,181
2023-02-13 $28.46 $28.66 $27.97 $28.50 $28.50 10,814
2023-02-10 $27.97 $28.27 $27.75 $27.75 $27.75 5,248
2023-02-09 $28.45 $28.52 $27.63 $27.63 $27.63 9,048
2023-02-08 $28.50 $28.50 $27.84 $28.42 $28.42 26,777
2023-02-07 $28.68 $29.00 $28.28 $28.58 $28.58 21,258
2023-02-06 $27.55 $28.77 $27.55 $28.71 $28.71 11,763
2023-02-03 $28.14 $28.81 $27.50 $27.50 $27.50 19,343
2023-02-02 $29.00 $29.20 $28.27 $28.39 $28.39 14,882
2023-02-01 $27.92 $28.75 $27.75 $28.24 $28.24 32,109
2023-01-31 $25.68 $27.90 $25.68 $27.71 $27.71 22,036
2023-01-30 $25.95 $26.28 $25.40 $25.91 $25.91 4,411
2023-01-27 $26.27 $26.37 $26.26 $26.27 $26.27 1,593
2023-01-26 $26.23 $26.23 $25.96 $25.96 $25.96 840
2023-01-25 $26.25 $26.28 $26.23 $26.23 $26.23 1,274
2023-01-24 $26.43 $26.45 $26.00 $26.40 $26.40 3,879
2023-01-23 $26.62 $26.90 $26.28 $26.68 $26.68 5,506
2023-01-20 $27.49 $27.49 $27.01 $27.01 $27.01 1,724
2023-01-19 $27.30 $27.99 $27.20 $27.99 $27.99 863
2023-01-18 $27.61 $27.61 $27.25 $27.40 $27.40 1,574
2023-01-17 $27.12 $27.69 $26.89 $27.38 $27.38 14,364
2023-01-13 $26.76 $27.39 $26.76 $27.39 $27.39 17,817
2023-01-12 $27.08 $27.08 $26.81 $27.00 $27.00 699
2023-01-11 $26.84 $26.84 $26.70 $26.71 $26.71 8,790
2023-01-10 $26.56 $27.63 $26.56 $26.75 $26.75 15,689
2023-01-09 $27.44 $27.44 $26.70 $26.70 $26.70 3,740
2023-01-06 $26.90 $26.90 $26.90 $26.90 $26.90 1,013
2023-01-05 $26.87 $26.87 $26.87 $26.87 $26.87 1,935
2023-01-04 $28.06 $28.06 $26.32 $26.70 $26.70 14,435
2023-01-03 $25.14 $26.98 $25.14 $26.98 $26.98 8,135
2022-12-30 $24.97 $25.04 $24.53 $25.04 $25.04 1,612
2022-12-29 $25.50 $25.77 $24.60 $25.13 $25.13 6,814
2022-12-28 $25.10 $25.51 $24.86 $24.86 $24.86 3,120
2022-12-27 $25.10 $25.51 $24.63 $25.51 $25.51 1,603
2022-12-23 $23.72 $25.19 $23.72 $25.00 $25.00 10,111
2022-12-22 $25.75 $25.75 $24.16 $24.45 $24.45 13,505
2022-12-21 $26.31 $28.00 $25.65 $25.66 $25.66 4,968
2022-12-20 $25.77 $27.60 $25.70 $26.12 $26.12 3,728
2022-12-19 $25.41 $25.95 $25.41 $25.51 $25.51 1,455
2022-12-16 $25.55 $25.92 $25.12 $25.12 $25.12 3,728
2022-12-15 $25.20 $26.67 $25.20 $25.39 $25.39 4,515
2022-12-14 $26.10 $26.27 $25.51 $25.51 $25.51 2,990
2022-12-13 $26.20 $26.65 $25.74 $26.40 $26.40 3,603
2022-12-12 $25.99 $26.00 $25.05 $25.51 $25.51 10,187
2022-12-09 $26.23 $26.82 $26.23 $26.82 $26.82 952
2022-12-08 $27.40 $27.40 $26.51 $26.53 $26.53 5,500
2022-12-07 $26.40 $26.77 $25.92 $26.77 $26.77 2,236
2022-12-06 $26.78 $26.78 $26.17 $26.21 $26.21 1,551
2022-12-05 $27.71 $27.71 $26.63 $27.01 $27.01 5,058
2022-12-02 $26.76 $27.83 $26.72 $27.83 $27.83 6,642
2022-12-01 $26.50 $28.00 $26.00 $26.79 $26.79 11,698
2022-11-30 $26.46 $26.74 $26.46 $26.74 $26.74 1,480
2022-11-29 $26.10 $27.00 $25.55 $26.31 $26.31 4,061
2022-11-28 $27.60 $27.60 $26.50 $26.50 $26.50 6,152
2022-11-25 $27.16 $28.10 $27.15 $27.50 $27.50 5,076
2022-11-23 $25.55 $27.00 $25.55 $27.00 $27.00 952
2022-11-22 $25.42 $26.05 $25.42 $25.51 $25.51 3,068
2022-11-21 $26.10 $26.10 $25.51 $25.70 $25.70 2,209
2022-11-18 $24.84 $25.93 $24.84 $25.50 $25.50 3,258
2022-11-17 $25.57 $25.57 $25.09 $25.31 $25.31 2,605
2022-11-16 $24.76 $25.72 $24.76 $25.61 $25.61 3,877
2022-11-15 $25.31 $25.54 $24.35 $25.05 $25.05 8,748
2022-11-14 $26.14 $26.14 $24.47 $25.30 $25.30 2,598
2022-11-11 $26.50 $26.50 $25.36 $25.87 $25.87 10,054
2022-11-10 $27.00 $27.87 $26.51 $26.51 $26.51 2,287
2022-11-09 $26.60 $27.08 $25.64 $27.07 $27.07 9,666
2022-11-08 $25.21 $27.24 $25.18 $26.66 $26.66 17,447
2022-11-07 $24.47 $25.00 $22.03 $24.97 $24.97 8,344
2022-11-04 $25.06 $28.52 $23.66 $25.23 $25.23 14,901
2022-11-03 $21.29 $22.25 $21.29 $22.25 $22.25 446
2022-11-02 $21.90 $22.80 $21.67 $22.46 $22.46 4,660
2022-11-01 $21.82 $21.93 $20.91 $21.61 $21.61 2,717
2022-10-31 $21.40 $22.74 $21.13 $21.13 $21.13 3,117
2022-10-28 $20.76 $22.60 $20.76 $22.24 $22.24 4,795
2022-10-27 $20.71 $21.70 $20.50 $21.13 $21.13 1,849
2022-10-26 $20.28 $21.43 $20.28 $21.00 $21.00 15,794
2022-10-25 $20.12 $20.50 $20.12 $20.17 $20.17 1,541
2022-10-24 $20.24 $20.24 $20.24 $20.24 $20.24 431
2022-10-21 $20.15 $20.24 $19.89 $20.13 $20.13 1,609
2022-10-20 $19.91 $20.08 $19.79 $19.79 $19.79 1,284
2022-10-19 $19.94 $20.26 $19.83 $20.10 $20.10 2,595
2022-10-18 $19.99 $20.14 $19.98 $20.00 $20.00 3,325
2022-10-17 $19.73 $20.15 $19.70 $19.73 $19.73 2,493
2022-10-14 $20.00 $20.38 $19.56 $20.38 $20.38 4,950
2022-10-13 $19.69 $19.90 $19.69 $19.90 $19.90 1,827
2022-10-12 $20.00 $20.21 $19.80 $19.82 $19.82 9,405
2022-10-11 $20.11 $20.21 $19.88 $19.94 $19.94 2,235
2022-10-10 $20.19 $20.20 $19.90 $20.05 $20.05 2,277
2022-10-07 $20.00 $20.00 $19.71 $19.93 $19.93 1,036
2022-10-06 $19.85 $20.29 $19.53 $20.10 $20.10 2,793
2022-10-05 $20.05 $20.60 $19.42 $19.96 $19.96 4,052
2022-10-04 $20.90 $21.15 $20.14 $20.14 $20.14 4,796
2022-10-03 $20.30 $20.98 $20.30 $20.30 $20.30 3,246
2022-09-30 $20.30 $21.14 $19.71 $20.30 $20.30 4,657
2022-09-29 $20.37 $20.38 $19.73 $20.18 $20.18 3,111
2022-09-28 $19.75 $22.40 $19.75 $19.85 $19.85 2,937
2022-09-27 $20.70 $21.15 $19.69 $19.69 $19.69 5,667
2022-09-26 $19.60 $20.19 $19.60 $20.19 $20.19 4,382
2022-09-23 $20.52 $20.58 $19.51 $19.57 $19.57 2,987
2022-09-22 $20.10 $20.59 $19.20 $20.25 $20.25 4,978
2022-09-21 $20.15 $20.99 $20.00 $20.00 $20.00 4,403
2022-09-20 $21.30 $21.30 $19.75 $20.39 $20.39 7,743
2022-09-19 $19.80 $21.99 $19.80 $20.80 $20.80 5,053
2022-09-16 $20.15 $20.15 $18.90 $19.69 $19.69 11,687
2022-09-15 $20.94 $20.98 $19.38 $20.05 $20.05 5,900
2022-09-14 $20.20 $20.49 $19.00 $19.00 $19.00 6,621
2022-09-13 $20.28 $20.28 $18.88 $18.90 $18.90 4,517
2022-09-12 $20.60 $20.60 $19.60 $19.60 $19.60 1,267
2022-09-09 $20.69 $21.45 $20.55 $20.55 $20.55 3,100
2022-09-08 $20.64 $20.90 $19.38 $19.99 $19.99 6,244
2022-09-07 $20.29 $20.76 $20.29 $20.57 $20.57 2,147
2022-09-06 $20.36 $21.29 $20.35 $20.85 $20.85 4,411
2022-09-02 $20.59 $20.87 $20.59 $20.87 $20.87 1,197
2022-09-01 $22.90 $22.90 $22.90 $22.90 $22.90 639
2022-08-31 $24.37 $24.37 $23.19 $23.19 $23.19 3,146
2022-08-30 $24.12 $24.13 $23.30 $23.87 $23.87 4,316
2022-08-29 $24.01 $25.08 $23.60 $24.21 $24.21 6,175
2022-08-26 $25.05 $25.05 $23.81 $24.60 $24.60 2,906
2022-08-25 $23.86 $24.67 $23.54 $24.50 $24.50 4,601
2022-08-24 $22.45 $23.75 $21.78 $23.40 $23.40 6,144
2022-08-23 $21.37 $22.21 $20.98 $22.21 $22.21 602
2022-08-22 $22.42 $22.42 $21.23 $21.23 $21.23 829
2022-08-19 $22.22 $22.50 $22.22 $22.50 $22.50 1,973
2022-08-18 $22.49 $22.49 $22.34 $22.46 $22.46 708
2022-08-17 $22.92 $22.92 $22.50 $22.50 $22.50 736
2022-08-16 $23.00 $23.00 $22.30 $22.96 $22.96 1,448
2022-08-15 $23.09 $23.35 $22.32 $22.80 $22.80 2,765
2022-08-12 $22.76 $22.92 $22.22 $22.84 $22.84 2,187
2022-08-11 $23.45 $23.45 $22.36 $23.04 $23.04 5,257
2022-08-10 $23.41 $23.56 $23.21 $23.56 $23.56 841
2022-08-09 $23.75 $23.87 $23.01 $23.21 $23.21 3,242
2022-08-08 $24.30 $24.30 $23.24 $23.78 $23.78 13,671
2022-08-05 $24.69 $24.99 $23.35 $24.00 $24.00 7,652
2022-08-04 $24.50 $24.50 $23.99 $23.99 $23.99 3,895
2022-08-03 $24.81 $24.81 $24.00 $24.30 $24.30 3,560
2022-08-02 $24.80 $24.80 $24.32 $24.47 $24.47 6,706
2022-08-01 $24.98 $25.20 $24.33 $24.50 $24.50 7,007
2022-07-29 $25.35 $25.43 $24.77 $24.99 $24.99 6,428
2022-07-28 $24.33 $25.67 $24.33 $25.43 $25.43 3,008
2022-07-27 $25.44 $25.44 $25.05 $25.41 $25.41 3,160
2022-07-26 $25.46 $25.52 $25.12 $25.12 $25.12 1,077
2022-07-25 $25.38 $25.54 $25.36 $25.54 $25.54 1,183
2022-07-22 $24.85 $25.51 $24.85 $25.28 $25.28 5,959
2022-07-21 $24.91 $25.26 $24.81 $24.95 $24.95 10,684
2022-07-20 $24.69 $25.35 $24.69 $25.00 $25.00 2,625
2022-07-19 $24.75 $25.28 $24.38 $25.28 $25.28 9,886
2022-07-18 $25.40 $25.93 $23.64 $24.04 $24.04 14,440
2022-07-15 $24.60 $25.90 $24.60 $25.26 $25.26 17,272
2022-07-14 $23.43 $24.58 $23.22 $24.00 $24.00 16,324
2022-07-13 $23.82 $24.60 $23.12 $23.58 $23.58 14,813
2022-07-12 $25.60 $25.65 $24.37 $24.59 $24.59 16,076
2022-07-11 $25.85 $25.98 $25.02 $25.25 $25.25 2,885
2022-07-08 $25.80 $26.16 $25.43 $26.16 $26.16 6,210
2022-07-07 $26.30 $26.30 $26.30 $26.30 $26.30 401
2022-07-06 $25.95 $26.30 $25.95 $26.30 $26.30 2,060
2022-07-05 $24.99 $26.37 $24.99 $26.02 $26.02 17,491
2022-07-01 $25.40 $25.40 $24.21 $24.99 $24.99 3,911
2022-06-30 $24.35 $25.49 $23.58 $25.46 $25.46 9,877
2022-06-29 $21.64 $25.10 $21.64 $24.83 $24.83 10,911
2022-06-28 $22.63 $24.22 $22.63 $24.22 $24.22 19,317
2022-06-27 $23.65 $24.00 $23.07 $23.10 $23.10 8,893
2022-06-24 $22.35 $24.94 $22.35 $23.67 $23.67 22,347
2022-06-23 $20.40 $22.26 $20.20 $22.25 $22.25 21,761
2022-06-22 $19.60 $21.64 $19.20 $20.92 $20.92 43,703
2022-06-21 $21.40 $23.75 $19.21 $19.67 $19.67 60,251
2022-06-17 $23.40 $24.77 $20.59 $21.28 $21.28 23,082
2022-06-16 $24.25 $25.59 $22.90 $23.30 $23.30 33,652
2022-06-15 $24.62 $25.44 $23.49 $23.73 $23.73 23,918
2022-06-14 $25.17 $25.86 $24.25 $25.00 $25.00 15,516
2022-06-13 $24.57 $25.46 $23.84 $24.99 $24.99 14,558
2022-06-10 $23.95 $25.40 $23.30 $25.40 $25.40 11,372
2022-06-09 $26.49 $26.49 $24.60 $24.60 $24.60 12,069
2022-06-08 $25.46 $27.20 $25.46 $26.92 $26.92 14,327
2022-06-07 $24.89 $26.54 $24.89 $26.00 $26.00 17,706
2022-06-06 $24.28 $25.71 $24.17 $25.30 $25.30 17,238
2022-06-03 $24.20 $24.74 $23.54 $23.54 $23.54 19,641
2022-06-02 $23.84 $24.39 $23.53 $23.95 $23.95 23,019
2022-06-01 $23.80 $24.17 $23.45 $23.74 $23.74 9,070
2022-05-31 $23.94 $23.97 $23.55 $23.55 $23.55 7,921
2022-05-27 $23.07 $23.59 $23.07 $23.59 $23.59 11,543
2022-05-26 $23.31 $23.60 $22.71 $22.71 $22.71 17,361
2022-05-25 $22.37 $23.49 $22.37 $22.88 $22.88 14,969
2022-05-24 $23.09 $24.22 $22.40 $22.40 $22.40 19,888
2022-05-23 $23.95 $23.95 $22.82 $22.82 $22.82 15,519
2022-05-20 $21.20 $23.15 $21.20 $22.55 $22.55 24,625
2022-05-19 $22.25 $24.61 $20.59 $21.01 $21.01 54,111
2022-05-18 $21.38 $22.90 $20.89 $22.85 $22.85 16,025
2022-05-17 $21.96 $22.80 $21.29 $21.50 $21.50 23,019
2022-05-16 $19.40 $22.61 $19.40 $21.78 $21.78 33,874
2022-05-13 $18.56 $21.19 $18.56 $20.25 $20.25 38,179
2022-05-12 $19.97 $21.71 $19.48 $19.51 $19.51 32,423
2022-05-11 $18.21 $21.61 $18.21 $20.43 $20.43 57,978
2022-05-10 $23.12 $23.55 $19.15 $20.10 $20.10 131,102
2022-05-09 $24.02 $24.02 $22.70 $23.00 $23.00 8,026
2022-05-06 $25.89 $25.94 $24.47 $24.76 $24.76 24,363
2022-05-05 $24.61 $24.61 $23.23 $24.14 $24.14 8,367
2022-05-04 $24.98 $24.98 $24.05 $24.50 $24.50 3,876
2022-05-03 $23.46 $25.48 $23.46 $24.20 $24.20 7,726
2022-05-02 $22.11 $25.40 $22.11 $23.84 $23.84 22,998
2022-04-29 $25.50 $25.50 $23.11 $23.87 $23.87 14,408
2022-04-28 $26.10 $26.10 $26.10 $26.10 $26.10 645
2022-04-27 $26.06 $26.82 $24.91 $24.91 $24.91 20,849
2022-04-26 $26.37 $26.51 $25.71 $26.03 $26.03 12,251
2022-04-25 $26.35 $26.91 $26.35 $26.71 $26.71 5,030
2022-04-22 $27.07 $27.07 $26.10 $26.34 $26.34 12,741
2022-04-21 $27.99 $27.99 $27.90 $27.90 $27.90 676
2022-04-20 $28.27 $28.27 $27.72 $28.01 $28.01 2,139
2022-04-19 $28.19 $28.65 $27.89 $27.89 $27.89 7,124
2022-04-18 $28.16 $28.70 $28.13 $28.13 $28.13 18,143
2022-04-14 $28.10 $28.93 $28.10 $28.16 $28.16 2,976
2022-04-13 $28.41 $28.79 $28.13 $28.26 $28.26 7,162
2022-04-12 $29.27 $29.42 $28.14 $28.74 $28.74 5,513
2022-04-11 $29.26 $29.50 $28.56 $28.98 $28.98 12,817
2022-04-08 $29.75 $29.80 $29.66 $29.66 $29.66 2,744
2022-04-07 $29.32 $29.99 $28.97 $29.54 $29.54 9,678
2022-04-06 $29.72 $29.72 $29.02 $29.03 $29.03 2,974
2022-04-05 $29.94 $29.94 $29.56 $29.78 $29.78 6,707
2022-04-04 $30.25 $30.25 $29.62 $30.00 $30.00 12,190
2022-04-01 $29.65 $30.00 $29.61 $29.61 $29.61 3,956
2022-03-31 $29.95 $29.95 $29.55 $29.73 $29.73 5,227
2022-03-30 $29.77 $30.20 $29.77 $29.98 $29.98 4,113
2022-03-29 $29.67 $30.20 $29.26 $29.26 $29.26 6,548
2022-03-28 $29.57 $29.57 $29.21 $29.50 $29.50 2,681
2022-03-25 $28.81 $29.85 $28.81 $29.15 $29.15 3,540
2022-03-24 $28.83 $29.40 $28.53 $28.53 $28.53 4,155
2022-03-23 $29.00 $29.06 $29.00 $29.06 $29.06 3,093
2022-03-22 $27.79 $28.70 $27.79 $28.70 $28.70 3,531
2022-03-21 $28.00 $28.68 $27.70 $28.60 $28.60 7,779
2022-03-18 $26.75 $27.69 $26.50 $27.69 $27.69 6,502
2022-03-17 $27.71 $27.71 $26.99 $26.99 $26.99 1,412
2022-03-16 $27.65 $27.71 $27.25 $27.26 $27.26 3,469
2022-03-15 $27.50 $27.76 $27.16 $27.22 $27.22 4,009
2022-03-14 $28.00 $28.26 $27.25 $27.25 $27.25 2,953
2022-03-11 $28.13 $28.20 $27.64 $27.90 $27.90 3,916
2022-03-10 $27.53 $27.81 $27.47 $27.54 $27.54 2,375
2022-03-09 $27.35 $30.02 $27.35 $27.98 $27.98 2,551
2022-03-08 $28.27 $28.32 $26.89 $26.89 $26.89 6,895
2022-03-07 $29.16 $29.80 $27.47 $27.47 $27.47 15,244
2022-03-04 $29.25 $29.25 $27.39 $28.40 $28.40 6,049
2022-03-03 $28.63 $29.68 $27.14 $27.14 $27.14 14,728
2022-03-02 $27.41 $27.41 $27.41 $27.41 $27.41 1,440
2022-03-01 $28.86 $28.86 $27.26 $27.30 $27.30 8,873
2022-02-28 $26.90 $28.73 $26.90 $28.24 $28.24 6,674
2022-02-25 $26.39 $26.74 $26.38 $26.67 $26.67 3,369
2022-02-24 $25.57 $25.57 $25.57 $25.57 $25.57 1,019
2022-02-23 $26.00 $26.44 $26.00 $26.44 $26.44 1,935
2022-02-22 $26.05 $26.23 $25.58 $26.20 $26.20 4,577
2022-02-18 $26.29 $26.50 $25.87 $26.47 $26.47 4,560
2022-02-17 $25.75 $27.00 $25.75 $26.80 $26.80 2,190
2022-02-16 $26.52 $26.80 $25.87 $26.50 $26.50 1,919
2022-02-15 $26.20 $26.85 $26.20 $26.80 $26.80 3,667
2022-02-14 $27.08 $27.08 $25.91 $25.91 $25.91 4,376
2022-02-11 $26.00 $27.25 $26.00 $27.11 $27.11 4,362
2022-02-10 $26.25 $26.80 $25.91 $26.80 $26.80 11,297
2022-02-09 $26.71 $27.07 $26.60 $26.84 $26.84 3,140
2022-02-08 $26.70 $26.71 $26.19 $26.60 $26.60 1,599
2022-02-07 $25.88 $26.66 $25.50 $26.23 $26.23 33,179
2022-02-04 $28.37 $28.37 $25.00 $25.61 $25.61 29,882
2022-02-03 $29.19 $29.19 $28.27 $28.60 $28.60 4,249
2022-02-02 $30.35 $30.35 $29.57 $29.63 $29.63 2,202
2022-02-01 $30.85 $30.92 $30.10 $30.39 $30.39 2,590
2022-01-31 $30.64 $31.63 $30.34 $31.42 $31.42 14,519
2022-01-28 $30.10 $30.56 $28.92 $30.20 $30.20 15,702
2022-01-27 $27.49 $31.00 $27.49 $30.50 $30.50 39,539
2022-01-26 $26.43 $28.48 $26.43 $27.50 $27.50 16,771
2022-01-25 $26.00 $26.43 $26.00 $26.30 $26.30 2,496
2022-01-24 $24.83 $26.09 $24.35 $26.00 $26.00 14,194
2022-01-21 $25.36 $26.79 $24.19 $25.46 $25.46 16,736
2022-01-20 $27.26 $27.26 $25.60 $25.75 $25.75 10,725
2022-01-19 $28.09 $28.10 $27.54 $27.57 $27.57 3,139
2022-01-18 $28.39 $28.39 $27.49 $27.71 $27.71 25,690
2022-01-14 $28.40 $28.40 $28.37 $28.37 $28.37 1,049
2022-01-13 $28.35 $28.48 $27.95 $28.48 $28.48 3,532
2022-01-12 $28.35 $28.92 $28.35 $28.81 $28.81 1,049
2022-01-11 $28.29 $28.70 $28.10 $28.31 $28.31 7,030
2022-01-10 $28.60 $28.63 $28.27 $28.49 $28.49 2,671
2022-01-07 $30.15 $30.15 $29.11 $29.11 $29.11 2,614
2022-01-06 $30.13 $30.13 $29.71 $29.99 $29.99 1,738
2022-01-05 $31.40 $31.55 $29.94 $29.94 $29.94 5,648
2022-01-04 $31.70 $32.17 $31.30 $31.30 $31.30 2,429
2022-01-03 $29.76 $33.06 $29.76 $31.30 $31.30 27,995
2021-12-31 $31.07 $31.07 $29.45 $29.45 $29.45 2,280
2021-12-30 $30.39 $31.23 $29.60 $29.79 $29.79 5,543
2021-12-29 $31.05 $31.05 $30.00 $30.00 $30.00 4,389
2021-12-28 $30.57 $32.00 $30.33 $31.00 $31.00 4,487
2021-12-27 $31.00 $31.43 $30.08 $31.00 $31.00 4,468
2021-12-23 $31.00 $31.00 $30.35 $30.45 $30.45 3,145
2021-12-22 $31.00 $31.00 $30.01 $30.25 $30.25 2,615
2021-12-21 $30.99 $31.00 $30.42 $30.65 $30.65 3,048
2021-12-20 $30.36 $30.75 $30.36 $30.41 $30.41 1,506
2021-12-17 $30.69 $30.69 $30.16 $30.16 $30.16 2,503
2021-12-16 $29.31 $30.97 $29.31 $30.66 $30.66 12,098
2021-12-15 $30.95 $31.67 $29.72 $29.72 $29.72 10,402
2021-12-14 $30.26 $31.09 $30.05 $31.09 $31.09 5,392
2021-12-13 $31.20 $31.20 $30.10 $30.40 $30.40 2,369
2021-12-10 $30.95 $31.34 $30.66 $30.80 $30.80 5,728
2021-12-09 $31.35 $31.51 $30.54 $30.74 $30.74 6,336
2021-12-08 $31.22 $31.39 $30.82 $31.32 $31.32 5,370
2021-12-07 $30.31 $31.08 $29.48 $30.65 $30.65 12,394
2021-12-06 $29.40 $29.75 $29.01 $29.75 $29.75 2,652
2021-12-03 $30.31 $30.31 $29.29 $29.39 $29.39 4,603
2021-12-02 $31.42 $31.42 $30.27 $30.27 $30.27 5,893
2021-12-01 $31.01 $32.06 $30.50 $30.89 $30.89 7,139
2021-11-30 $31.85 $32.87 $30.55 $30.55 $30.55 9,333
2021-11-29 $31.95 $32.46 $31.50 $31.56 $31.56 11,786
2021-11-26 $31.80 $32.45 $30.31 $31.40 $31.40 27,248
2021-11-24 $31.37 $32.50 $30.05 $32.27 $32.27 13,330
2021-11-23 $31.05 $31.05 $30.10 $30.31 $30.31 9,301
2021-11-22 $31.20 $31.98 $30.49 $31.14 $31.14 15,391
2021-11-19 $29.25 $31.00 $29.25 $30.10 $30.10 23,437
2021-11-18 $28.10 $29.20 $28.02 $29.20 $29.20 32,526
2021-11-17 $25.00 $29.38 $24.95 $27.50 $27.50 67,933
2021-11-16 $25.04 $25.55 $24.96 $24.96 $24.96 29,013
2021-11-15 $25.50 $26.02 $24.99 $25.25 $25.25 21,925
2021-11-12 $24.98 $25.00 $24.90 $25.00 $25.00 1,718
2021-11-11 $24.81 $25.00 $24.61 $24.99 $24.99 35,659
2021-11-10 $25.10 $25.30 $24.30 $24.63 $24.63 9,188
2021-11-09 $25.92 $26.00 $25.02 $25.10 $25.10 21,680
2021-11-08 $25.74 $26.37 $24.54 $26.00 $26.00 11,868
2021-11-05 $26.10 $26.27 $25.20 $26.10 $26.10 8,380
2021-11-04 $25.75 $26.66 $25.75 $26.40 $26.40 28,890
2021-11-03 $26.16 $26.16 $25.12 $26.15 $26.15 10,428
2021-11-02 $25.08 $26.00 $25.02 $25.96 $25.96 13,575
2021-11-01 $25.50 $26.06 $25.02 $25.90 $25.90 13,549
2021-10-29 $25.71 $26.31 $25.47 $25.47 $25.47 7,909
2021-10-28 $25.99 $26.00 $25.92 $25.92 $25.92 2,753
2021-10-27 $25.69 $26.22 $25.69 $26.22 $26.22 2,176
2021-10-26 $26.31 $26.31 $26.20 $26.24 $26.24 1,452
2021-10-25 $26.39 $26.61 $26.00 $26.00 $26.00 2,724
2021-10-22 $25.90 $26.00 $25.75 $26.00 $26.00 3,878
2021-10-21 $25.86 $26.02 $25.51 $26.02 $26.02 6,940
2021-10-20 $26.40 $26.40 $26.01 $26.25 $26.25 2,395
2021-10-19 $26.02 $26.50 $25.64 $26.48 $26.48 3,193
2021-10-18 $26.01 $26.45 $26.00 $26.45 $26.45 2,320
2021-10-15 $26.10 $26.70 $25.61 $26.70 $26.70 11,283
2021-10-14 $26.70 $26.70 $26.04 $26.10 $26.10 6,976
2021-10-13 $26.04 $26.66 $26.04 $26.61 $26.61 1,202
2021-10-12 $26.05 $27.19 $26.05 $26.90 $26.90 10,577
2021-10-11 $25.80 $26.08 $25.80 $26.08 $26.08 1,761
2021-10-08 $25.42 $25.93 $25.31 $25.78 $25.78 3,538
2021-10-07 $25.88 $26.21 $25.82 $25.82 $25.82 4,755
2021-10-06 $25.19 $25.51 $25.19 $25.51 $25.51 975
2021-10-05 $26.00 $26.03 $26.00 $26.00 $26.00 1,858
2021-10-04 $26.20 $26.35 $25.21 $25.21 $25.21 20,655
2021-10-01 $26.15 $26.80 $25.77 $26.00 $26.00 7,633
2021-09-30 $26.11 $26.19 $25.75 $26.15 $26.15 6,182
2021-09-29 $25.65 $26.44 $25.65 $26.37 $26.37 6,830
2021-09-28 $26.03 $26.50 $25.44 $26.10 $26.10 7,860
2021-09-27 $25.18 $26.50 $25.18 $26.03 $26.03 11,147
2021-09-24 $26.57 $26.57 $25.26 $25.65 $25.65 12,413
2021-09-23 $26.20 $27.00 $26.20 $26.91 $26.91 3,097
2021-09-22 $25.89 $26.65 $25.53 $26.41 $26.41 8,585
2021-09-21 $26.05 $26.50 $25.72 $25.90 $25.90 8,388
2021-09-20 $25.40 $26.85 $25.00 $25.99 $25.99 25,915
2021-09-17 $26.47 $27.17 $26.10 $27.17 $27.17 12,121
2021-09-16 $26.95 $26.95 $26.38 $26.38 $26.38 5,402
2021-09-15 $27.00 $27.46 $26.50 $27.28 $27.28 3,867
2021-09-14 $27.39 $27.97 $27.10 $27.20 $27.20 9,224
2021-09-13 $27.78 $28.00 $27.24 $27.25 $27.25 4,967
2021-09-10 $27.60 $28.15 $27.60 $28.00 $28.00 3,574
2021-09-09 $27.81 $28.08 $27.45 $27.79 $27.79 6,332
2021-09-08 $28.09 $28.24 $27.85 $27.86 $27.86 9,020
2021-09-07 $27.90 $28.14 $27.02 $28.14 $28.14 11,219
2021-09-03 $26.44 $27.50 $26.44 $27.21 $27.21 16,644
2021-09-02 $26.18 $26.70 $26.01 $26.44 $26.44 7,285
2021-09-01 $25.74 $26.33 $25.74 $25.91 $25.91 7,714
2021-08-31 $26.59 $26.63 $25.85 $26.25 $26.25 10,586
2021-08-30 $26.00 $26.25 $25.02 $25.54 $25.54 39,199
2021-08-27 $26.99 $27.89 $26.10 $26.10 $26.10 12,738
2021-08-26 $27.33 $27.42 $26.61 $27.00 $27.00 2,619
2021-08-25 $27.49 $28.08 $27.00 $27.34 $27.34 7,742
2021-08-24 $27.43 $28.08 $27.30 $27.52 $27.52 2,802
2021-08-23 $28.21 $28.40 $27.57 $27.61 $27.61 6,425
2021-08-20 $28.16 $28.21 $27.20 $27.87 $27.87 10,571
2021-08-19 $27.48 $27.95 $27.20 $27.81 $27.81 8,086
2021-08-18 $27.50 $27.99 $26.90 $27.86 $27.86 5,622
2021-08-17 $27.23 $27.84 $27.23 $27.50 $27.50 3,112
2021-08-16 $27.98 $28.40 $27.00 $28.39 $28.39 14,639
2021-08-13 $27.78 $29.09 $27.25 $27.98 $27.98 16,934
2021-08-12 $28.03 $28.60 $27.82 $27.82 $27.82 3,204
2021-08-11 $26.25 $28.99 $25.72 $28.60 $28.60 47,543
2021-08-10 $25.58 $26.47 $25.50 $26.30 $26.30 12,916
2021-08-09 $27.31 $27.64 $25.50 $25.52 $25.52 31,414
2021-08-06 $27.00 $27.93 $26.75 $27.65 $27.65 13,651
2021-08-05 $27.90 $27.90 $27.55 $27.55 $27.55 2,789
2021-08-04 $27.95 $28.42 $27.61 $27.61 $27.61 4,797
2021-08-03 $27.82 $28.53 $27.42 $28.48 $28.48 10,077
2021-08-02 $27.52 $27.76 $27.17 $27.17 $27.17 9,968
2021-07-30 $27.27 $28.19 $27.27 $27.96 $27.96 7,213
2021-07-29 $27.48 $28.07 $26.45 $27.68 $27.68 39,711
2021-07-28 $27.25 $27.25 $26.65 $26.89 $26.89 2,122
2021-07-27 $27.74 $27.74 $26.81 $27.48 $27.48 1,730
2021-07-26 $27.23 $28.20 $25.50 $27.39 $27.39 7,332
2021-07-23 $28.18 $28.22 $27.79 $27.99 $27.99 2,222
2021-07-22 $28.24 $28.75 $27.42 $28.05 $28.05 3,539
2021-07-21 $28.15 $28.94 $27.78 $28.22 $28.22 9,550
2021-07-20 $27.49 $28.80 $27.14 $28.03 $28.03 14,181
2021-07-19 $25.66 $27.42 $25.66 $26.80 $26.80 44,511
2021-07-16 $27.65 $28.19 $27.51 $27.53 $27.53 7,409
2021-07-15 $28.20 $28.34 $27.54 $27.60 $27.60 5,709
2021-07-14 $28.50 $28.79 $27.40 $28.01 $28.01 11,872
2021-07-13 $27.75 $28.89 $27.53 $28.58 $28.58 20,947
2021-07-12 $27.70 $28.49 $27.13 $27.77 $27.77 24,272
2021-07-09 $25.62 $27.00 $25.40 $26.80 $26.80 28,832
2021-07-08 $25.00 $25.90 $24.22 $25.56 $25.56 51,665
2021-07-07 $25.66 $26.60 $24.86 $25.24 $25.24 77,528
2021-07-06 $26.25 $26.36 $25.51 $25.80 $25.80 6,649
2021-07-02 $25.70 $26.31 $25.04 $26.25 $26.25 29,739
2021-07-01 $26.64 $27.00 $25.26 $25.70 $25.70 45,832
2021-06-30 $27.39 $27.44 $26.13 $27.12 $27.12 13,824
2021-06-29 $25.50 $27.11 $25.50 $27.10 $27.10 26,658
2021-06-28 $25.25 $25.99 $25.25 $25.99 $25.99 10,969
2021-06-25 $25.68 $26.60 $24.90 $24.90 $24.90 19,106
2021-06-24 $25.80 $25.89 $25.26 $25.63 $25.63 6,783
2021-06-23 $25.26 $25.88 $25.00 $25.70 $25.70 7,960
2021-06-22 $25.28 $25.55 $25.07 $25.20 $25.20 6,065
2021-06-21 $25.45 $25.45 $25.02 $25.07 $25.07 5,226
2021-06-18 $24.29 $25.46 $24.29 $25.46 $25.46 16,843
2021-06-17 $25.03 $25.13 $24.05 $24.40 $24.40 23,794
2021-06-16 $25.55 $25.55 $24.85 $25.03 $25.03 13,107
2021-06-15 $25.85 $25.98 $25.43 $25.52 $25.52 13,974
2021-06-14 $26.17 $26.17 $25.85 $25.85 $25.85 10,580
2021-06-11 $26.34 $26.34 $25.95 $26.24 $26.24 11,951
2021-06-10 $26.03 $26.43 $25.98 $26.12 $26.12 18,944
2021-06-09 $26.28 $26.50 $25.77 $26.50 $26.50 11,674
2021-06-08 $25.85 $26.30 $25.44 $26.01 $26.01 24,021
2021-06-07 $26.40 $26.50 $25.62 $25.96 $25.96 18,003
2021-06-04 $25.82 $26.30 $25.82 $26.00 $26.00 9,369
2021-06-03 $25.34 $26.04 $25.34 $25.88 $25.88 7,471
2021-06-02 $25.52 $26.16 $25.41 $25.50 $25.50 17,933
2021-06-01 $25.88 $26.69 $25.29 $25.86 $25.86 12,643
2021-05-28 $26.33 $26.33 $25.64 $25.88 $25.88 6,808
2021-05-27 $26.15 $26.73 $25.24 $25.63 $25.63 11,655
2021-05-26 $25.02 $26.62 $25.02 $26.20 $26.20 25,077
2021-05-25 $25.39 $26.00 $25.01 $25.02 $25.02 21,583
2021-05-24 $26.44 $26.44 $25.39 $25.84 $25.84 24,529
2021-05-21 $26.58 $28.18 $26.58 $26.72 $26.72 17,266
2021-05-20 $27.65 $28.21 $27.00 $27.25 $27.25 21,542
2021-05-19 $25.65 $28.33 $24.76 $27.50 $27.50 31,415
2021-05-18 $25.09 $25.89 $24.43 $25.64 $25.64 23,279
2021-05-17 $25.01 $25.93 $24.24 $25.11 $25.11 28,708
2021-05-14 $25.60 $26.55 $24.72 $25.24 $25.24 47,339
2021-05-13 $27.15 $28.46 $25.22 $25.48 $25.48 31,988
2021-05-12 $27.95 $28.21 $27.12 $27.49 $27.49 8,791
2021-05-11 $27.15 $29.15 $26.75 $28.28 $28.28 54,965
2021-05-10 $26.98 $29.00 $26.78 $27.25 $27.25 56,438
2021-05-07 $26.82 $28.50 $25.85 $27.81 $27.81 25,888
2021-05-06 $29.00 $29.13 $27.69 $27.69 $27.69 21,170
2021-05-05 $28.89 $29.00 $27.28 $29.00 $29.00 18,839
2021-05-04 $27.83 $29.25 $27.45 $28.66 $28.66 44,936
2021-05-03 $28.70 $28.88 $26.45 $28.41 $28.41 29,797
2021-04-30 $27.50 $29.13 $26.88 $27.73 $27.73 33,104
2021-04-29 $29.09 $29.09 $25.83 $27.57 $27.57 23,635
2021-04-28 $27.99 $29.14 $26.78 $28.83 $28.83 41,965
2021-04-27 $26.41 $27.80 $26.00 $27.23 $27.23 43,449
2021-04-26 $26.19 $26.19 $25.08 $25.80 $25.80 17,189
2021-04-23 $25.56 $26.16 $25.08 $25.58 $25.58 18,621
2021-04-22 $24.80 $25.96 $24.59 $25.40 $25.40 24,133
2021-04-21 $24.30 $25.49 $23.97 $24.80 $24.80 25,977
2021-04-20 $23.78 $24.80 $22.80 $24.80 $24.80 20,929
2021-04-19 $23.44 $24.33 $23.01 $23.53 $23.53 30,562
2021-04-16 $23.20 $24.06 $22.00 $24.06 $24.06 33,461
2021-04-15 $23.60 $23.90 $22.40 $22.80 $22.80 17,434
2021-04-14 $23.35 $23.79 $23.02 $23.55 $23.55 6,706
2021-04-13 $24.00 $24.00 $22.75 $23.74 $23.74 17,818
2021-04-12 $24.66 $25.10 $22.38 $24.01 $24.01 47,100
2021-04-09 $23.89 $24.78 $22.44 $24.64 $24.64 35,199
2021-04-08 $25.49 $25.49 $23.62 $23.90 $23.90 15,654
2021-04-07 $24.60 $25.50 $23.73 $24.50 $24.50 43,053
2021-04-06 $23.62 $24.65 $23.25 $24.28 $24.28 30,428
2021-04-05 $23.06 $24.00 $22.74 $23.50 $23.50 20,238
2021-04-01 $22.02 $22.95 $21.83 $22.70 $22.70 20,858
2021-03-31 $21.25 $22.73 $20.62 $21.93 $21.93 27,354
2021-03-30 $21.05 $21.70 $20.00 $21.27 $21.27 29,560
2021-03-29 $21.49 $22.33 $20.80 $21.00 $21.00 18,265
2021-03-26 $21.89 $23.35 $21.01 $21.49 $21.49 7,960
2021-03-25 $22.01 $22.27 $20.62 $21.54 $21.54 20,092
2021-03-24 $23.37 $23.48 $22.20 $22.20 $22.20 13,393
2021-03-23 $23.80 $23.85 $22.46 $22.83 $22.83 30,681
2021-03-22 $25.28 $25.58 $23.12 $23.30 $23.30 46,526
2021-03-19 $24.96 $25.99 $23.36 $24.29 $24.29 48,167
2021-03-18 $24.69 $25.97 $24.69 $25.20 $25.20 30,393
2021-03-17 $25.25 $25.97 $24.20 $24.28 $24.28 23,868
2021-03-16 $25.33 $25.76 $24.70 $25.42 $25.42 32,791
2021-03-15 $23.58 $25.00 $23.10 $24.83 $24.83 55,783
2021-03-12 $22.78 $23.96 $22.75 $23.50 $23.50 12,229
2021-03-11 $22.92 $23.75 $22.19 $22.84 $22.84 35,862
2021-03-10 $22.40 $23.25 $22.10 $22.89 $22.89 23,288
2021-03-09 $21.69 $23.00 $21.24 $22.49 $22.49 21,347
2021-03-08 $20.15 $21.69 $20.15 $21.34 $21.34 15,474
2021-03-05 $21.39 $22.88 $19.00 $20.42 $20.42 60,632
2021-03-04 $21.60 $22.63 $20.28 $21.12 $21.12 16,687
2021-03-03 $22.86 $22.86 $21.60 $21.60 $21.60 10,424
2021-03-02 $21.31 $22.69 $21.31 $22.69 $22.69 4,726
2021-03-01 $21.30 $22.92 $21.30 $22.87 $22.87 13,195
2021-02-26 $23.51 $23.51 $21.51 $21.86 $21.86 9,736
2021-02-25 $24.15 $24.92 $21.32 $21.49 $21.49 13,438
2021-02-24 $22.99 $24.81 $22.99 $23.65 $23.65 19,989
2021-02-23 $24.28 $25.14 $20.10 $23.11 $23.11 37,203
2021-02-22 $24.57 $27.73 $23.56 $24.86 $24.86 89,682
2021-02-19 $23.53 $25.50 $22.88 $23.87 $23.87 40,568
2021-02-18 $22.50 $23.45 $22.35 $22.81 $22.81 4,917
2021-02-17 $23.36 $23.43 $22.50 $22.50 $22.50 6,753
2021-02-16 $22.75 $23.54 $22.65 $23.30 $23.30 14,510
2021-02-12 $22.35 $23.61 $22.24 $22.86 $22.86 10,050
2021-02-11 $23.15 $23.97 $22.25 $22.25 $22.25 13,829
2021-02-10 $23.35 $23.50 $22.80 $23.40 $23.40 17,983
2021-02-09 $22.51 $24.35 $22.24 $23.75 $23.75 19,021
2021-02-08 $21.50 $23.47 $21.26 $22.50 $22.50 25,632
2021-02-05 $20.80 $21.61 $20.80 $21.16 $21.16 11,918
2021-02-04 $20.77 $21.50 $20.61 $20.75 $20.75 10,351
2021-02-03 $20.85 $21.20 $20.22 $21.00 $21.00 7,497
2021-02-02 $21.30 $22.03 $20.81 $20.81 $20.81 18,292
2021-02-01 $19.80 $21.41 $19.66 $21.20 $21.20 26,397
2021-01-29 $20.65 $20.70 $19.16 $19.57 $19.57 39,052
2021-01-28 $20.10 $21.10 $20.10 $21.08 $21.08 16,196
2021-01-27 $21.38 $21.62 $19.70 $19.80 $19.80 29,322
2021-01-26 $22.37 $22.40 $21.54 $21.90 $21.90 20,413
2021-01-25 $22.17 $22.40 $21.51 $22.38 $22.38 20,002
2021-01-22 $22.20 $22.27 $21.32 $22.07 $22.07 12,957
2021-01-21 $22.93 $22.99 $21.21 $22.29 $22.29 18,806
2021-01-20 $22.54 $23.20 $22.43 $22.44 $22.44 14,434
2021-01-19 $21.42 $22.71 $21.42 $22.21 $22.21 27,952
2021-01-15 $21.40 $21.64 $20.92 $21.48 $21.48 14,657
2021-01-14 $22.00 $22.50 $21.25 $21.25 $21.25 18,392
2021-01-13 $22.42 $22.42 $21.00 $22.09 $22.09 31,567
2021-01-12 $20.46 $22.50 $19.08 $22.01 $22.01 57,219
2021-01-11 $19.21 $20.80 $19.20 $19.70 $19.70 34,927
2021-01-08 $18.80 $20.16 $18.32 $19.26 $19.26 46,860
2021-01-07 $18.95 $19.48 $18.88 $18.92 $18.92 9,632
2021-01-06 $17.52 $19.20 $17.52 $18.91 $18.91 37,530
2021-01-05 $17.07 $18.51 $17.06 $17.95 $17.95 20,842
2021-01-04 $17.53 $17.74 $16.80 $17.30 $17.30 64,708
2020-12-31 $18.26 $18.30 $17.48 $17.51 $17.51 19,374
2020-12-30 $18.38 $18.55 $17.56 $18.40 $18.40 37,052
2020-12-29 $18.33 $19.26 $17.50 $17.96 $17.96 32,969
2020-12-28 $19.40 $19.90 $18.50 $18.50 $18.50 28,562
2020-12-24 $20.09 $20.16 $19.44 $19.52 $19.52 7,486
2020-12-23 $20.65 $21.50 $20.03 $20.09 $20.09 18,156
2020-12-22 $20.40 $20.88 $20.26 $20.60 $20.60 16,587
2020-12-21 $20.33 $20.77 $19.77 $20.22 $20.22 21,286
2020-12-18 $19.60 $20.70 $19.60 $20.50 $20.50 40,089
2020-12-17 $19.25 $19.90 $19.00 $19.90 $19.90 16,634
2020-12-16 $19.07 $19.60 $18.04 $19.20 $19.20 49,955
2020-12-15 $19.37 $19.50 $18.50 $19.12 $19.12 26,703
2020-12-14 $19.50 $20.11 $19.21 $19.50 $19.50 17,029
2020-12-11 $20.14 $20.23 $19.10 $19.59 $19.59 16,404
2020-12-10 $19.49 $20.20 $19.10 $20.10 $20.10 14,172
2020-12-09 $19.57 $19.71 $18.75 $19.32 $19.32 39,555
2020-12-08 $20.02 $20.40 $19.07 $19.28 $19.28 45,963
2020-12-07 $20.08 $20.20 $19.10 $19.72 $19.72 27,667
2020-12-04 $20.60 $20.85 $19.81 $19.86 $19.86 31,932
2020-12-03 $20.82 $21.60 $20.15 $20.90 $20.90 24,300
2020-12-02 $19.75 $21.11 $19.75 $21.11 $21.11 34,207
2020-12-01 $21.09 $21.39 $19.53 $19.89 $19.89 33,144
2020-11-30 $19.69 $21.13 $19.31 $20.99 $20.99 24,935
2020-11-27 $19.85 $20.15 $19.32 $19.99 $19.99 24,372
2020-11-25 $20.35 $20.93 $19.57 $20.10 $20.10 24,507
2020-11-24 $20.91 $21.75 $20.35 $20.35 $20.35 42,514
2020-11-23 $21.50 $21.75 $20.77 $21.01 $21.01 20,058
2020-11-20 $21.69 $21.80 $21.01 $21.50 $21.50 23,690
2020-11-19 $21.32 $21.62 $20.70 $21.42 $21.42 37,437
2020-11-18 $21.45 $22.55 $21.08 $21.36 $21.36 38,243
2020-11-17 $22.86 $23.95 $21.03 $21.52 $21.52 32,939
2020-11-16 $23.89 $24.09 $22.28 $22.81 $22.81 27,622
2020-11-13 $23.26 $24.00 $23.21 $23.21 $23.21 8,577
2020-11-12 $23.26 $23.80 $23.10 $23.50 $23.50 23,574
2020-11-11 $22.00 $23.50 $21.94 $23.50 $23.50 18,603
2020-11-10 $21.93 $22.20 $21.70 $21.85 $21.85 48,503
2020-11-09 $21.55 $22.08 $20.71 $21.60 $21.60 29,745
2020-11-06 $22.88 $23.25 $21.69 $22.12 $22.12 49,289
2020-11-05 $23.00 $24.35 $22.51 $22.69 $22.69 33,744
2020-11-04 $21.38 $22.90 $21.38 $22.50 $22.50 22,323
2020-11-03 $21.81 $22.42 $20.59 $21.22 $21.22 47,141
2020-11-02 $20.15 $21.98 $20.15 $21.50 $21.50 26,499
2020-10-30 $21.00 $21.63 $19.50 $20.08 $20.08 28,176
2020-10-29 $20.05 $21.60 $20.05 $20.90 $20.90 18,293
2020-10-28 $21.19 $21.22 $20.05 $20.61 $20.61 13,039
2020-10-27 $20.52 $21.54 $20.32 $21.25 $21.25 21,351
2020-10-26 $20.91 $21.04 $20.00 $20.78 $20.78 19,367
2020-10-23 $21.12 $21.65 $20.50 $20.91 $20.91 21,319
2020-10-22 $21.17 $21.90 $20.65 $21.00 $21.00 17,442
2020-10-21 $21.94 $22.75 $20.60 $21.23 $21.23 39,428
2020-10-20 $20.75 $22.49 $20.75 $22.25 $22.25 26,180
2020-10-19 $21.15 $21.95 $20.63 $20.69 $20.69 19,320
2020-10-16 $20.50 $22.23 $20.50 $21.00 $21.00 26,469
2020-10-15 $21.12 $21.12 $20.20 $20.98 $20.98 17,013
2020-10-14 $21.71 $21.94 $21.25 $21.25 $21.25 7,490
2020-10-13 $21.36 $21.92 $21.36 $21.50 $21.50 13,707
2020-10-12 $21.21 $21.74 $21.21 $21.60 $21.60 15,073
2020-10-09 $21.49 $21.49 $21.02 $21.21 $21.21 12,809
2020-10-08 $21.70 $21.80 $20.74 $21.15 $21.15 16,806
2020-10-07 $21.26 $22.50 $21.06 $21.54 $21.54 28,979
2020-10-06 $20.30 $21.20 $20.01 $20.92 $20.92 35,211
2020-10-05 $19.83 $20.35 $19.83 $20.00 $20.00 32,764
2020-10-02 $19.86 $20.03 $19.65 $19.82 $19.82 52,867
2020-10-01 $20.15 $20.25 $19.97 $19.97 $19.97 56,016
2020-09-30 $20.14 $20.19 $19.77 $19.88 $19.88 25,809
2020-09-29 $19.89 $20.19 $19.62 $19.82 $19.82 55,145
2020-09-28 $19.81 $20.00 $19.25 $19.66 $19.66 61,963
2020-09-25 $18.23 $19.99 $17.90 $19.74 $19.74 73,343
2020-09-24 $17.54 $18.43 $17.31 $17.90 $17.90 69,770
2020-09-23 $18.51 $18.51 $17.35 $17.50 $17.50 84,311
2020-09-22 $15.65 $18.47 $15.51 $17.75 $17.75 532,194
2020-09-21 $15.94 $15.97 $15.11 $15.56 $15.56 14,220
2020-09-18 $16.02 $16.22 $15.66 $16.05 $16.05 31,705
2020-09-17 $16.10 $16.39 $15.54 $15.85 $15.85 40,687
2020-09-16 $15.94 $16.50 $15.94 $16.14 $16.14 7,620
2020-09-15 $16.30 $16.67 $15.31 $15.81 $15.81 25,165
2020-09-14 $17.12 $17.65 $15.91 $16.12 $16.12 43,096
2020-09-11 $17.90 $18.13 $16.66 $17.05 $17.05 27,516
2020-09-10 $18.55 $18.55 $17.39 $18.00 $18.00 22,475
2020-09-09 $16.03 $18.78 $16.03 $18.46 $18.46 36,384
2020-09-08 $16.15 $16.91 $16.10 $16.61 $16.61 11,818
2020-09-04 $16.39 $17.08 $15.71 $16.31 $16.31 20,138
2020-09-03 $17.05 $17.20 $16.12 $16.55 $16.55 15,238
2020-09-02 $17.34 $17.50 $16.71 $16.90 $16.90 27,257
2020-09-01 $17.00 $17.96 $17.00 $17.42 $17.42 28,764
2020-08-31 $16.50 $17.64 $16.50 $16.90 $16.90 41,277
2020-08-28 $15.95 $16.76 $15.83 $16.41 $16.41 49,644
2020-08-27 $16.70 $16.75 $15.66 $15.66 $15.66 41,747
2020-08-26 $16.23 $17.26 $16.20 $16.76 $16.76 49,729
2020-08-25 $17.08 $17.42 $15.95 $16.24 $16.24 39,431
2020-08-24 $15.72 $16.80 $15.19 $16.67 $16.67 67,827
2020-08-21 $16.18 $16.70 $15.05 $15.30 $15.30 30,573
2020-08-20 $16.31 $16.46 $15.65 $16.17 $16.17 33,670
2020-08-19 $16.38 $16.99 $16.05 $16.05 $16.05 38,245
2020-08-18 $17.00 $17.10 $16.05 $16.25 $16.25 27,993
2020-08-17 $17.94 $17.94 $16.46 $16.82 $16.82 60,612
2020-08-14 $18.66 $18.70 $17.48 $17.90 $17.90 52,719
2020-08-13 $17.70 $18.73 $17.65 $18.45 $18.45 29,239
2020-08-12 $16.70 $18.00 $16.19 $17.40 $17.40 87,766
2020-08-11 $16.36 $16.79 $16.36 $16.72 $16.72 12,452
2020-08-10 $16.90 $17.37 $16.31 $16.70 $16.70 23,441
2020-08-07 $17.49 $17.49 $16.59 $17.10 $17.10 26,726
2020-08-06 $17.05 $17.78 $16.62 $17.15 $17.15 54,056
2020-08-05 $16.50 $17.31 $15.97 $17.00 $17.00 80,865
2020-08-04 $16.50 $16.97 $15.61 $16.40 $16.40 57,586
2020-08-03 $15.42 $16.40 $15.00 $15.61 $15.61 103,313
2020-07-31 $12.87 $15.50 $12.87 $14.98 $14.98 131,986
2020-07-30 $11.99 $11.99 $11.32 $11.70 $11.70 8,795
2020-07-29 $11.73 $11.85 $11.48 $11.80 $11.80 3,967
2020-07-28 $11.48 $11.95 $11.48 $11.75 $11.75 10,565
2020-07-27 $11.40 $12.08 $11.40 $11.74 $11.74 6,081
2020-07-24 $11.60 $11.69 $11.51 $11.51 $11.51 2,563
2020-07-23 $11.65 $12.05 $11.47 $11.70 $11.70 8,538
2020-07-22 $11.16 $11.83 $11.04 $11.80 $11.80 12,792
2020-07-21 $11.25 $11.52 $11.05 $11.05 $11.05 2,303
2020-07-20 $10.68 $11.42 $10.67 $11.02 $11.02 11,551
2020-07-17 $10.71 $11.50 $10.71 $10.81 $10.81 23,700
2020-07-16 $11.10 $11.25 $10.52 $10.80 $10.80 9,800
2020-07-15 $10.42 $11.09 $10.42 $11.09 $11.09 7,400
2020-07-14 $10.46 $10.65 $10.32 $10.33 $10.33 19,800
2020-07-13 $10.59 $10.95 $10.43 $10.55 $10.55 10,600
2020-07-10 $10.36 $10.60 $10.36 $10.59 $10.59 6,900
2020-07-09 $10.55 $10.75 $10.47 $10.53 $10.53 3,700
2020-07-08 $10.57 $10.60 $10.34 $10.60 $10.60 5,900
2020-07-07 $10.42 $10.51 $10.38 $10.42 $10.42 4,500
2020-07-06 $10.71 $10.71 $10.34 $10.34 $10.34 7,900
2020-07-02 $10.05 $11.12 $10.05 $10.43 $10.43 17,500
2020-07-01 $10.15 $10.27 $10.00 $10.05 $10.05 7,700
2020-06-30 $10.22 $10.56 $10.15 $10.15 $10.15 12,600
2020-06-29 $10.54 $10.54 $10.22 $10.25 $10.25 18,600
2020-06-26 $10.62 $10.87 $10.47 $10.70 $10.70 12,100
2020-06-25 $11.05 $11.05 $10.60 $10.62 $10.62 1,641
2020-06-24 $10.98 $10.98 $10.49 $10.60 $10.60 8,567
2020-06-23 $10.41 $10.98 $10.41 $10.98 $10.98 9,616
2020-06-22 $10.99 $10.99 $10.52 $10.75 $10.75 8,931
2020-06-19 $11.34 $11.45 $10.93 $11.18 $11.18 7,144
2020-06-18 $10.65 $11.05 $10.64 $10.74 $10.74 4,404
2020-06-17 $10.98 $11.10 $10.67 $10.67 $10.67 6,705
2020-06-16 $11.31 $11.31 $10.73 $10.73 $10.73 11,580
2020-06-15 $10.74 $11.05 $10.64 $10.87 $10.87 15,897
2020-06-12 $11.49 $11.49 $10.79 $11.00 $11.00 8,120
2020-06-11 $10.81 $11.25 $10.55 $11.22 $11.22 25,524
2020-06-10 $10.92 $11.14 $10.68 $11.14 $11.14 18,075
2020-06-09 $10.98 $11.18 $10.83 $10.83 $10.83 9,073
2020-06-08 $10.75 $10.96 $10.65 $10.85 $10.85 18,788
2020-06-05 $11.02 $11.02 $10.43 $10.52 $10.52 38,037
2020-06-04 $11.30 $11.74 $10.97 $11.19 $11.19 124,612
2020-06-03 $10.98 $11.59 $10.95 $11.20 $11.20 59,894
2020-06-02 $11.10 $11.34 $10.77 $11.12 $11.12 85,994
2020-06-01 $10.45 $10.90 $10.30 $10.79 $10.79 101,852
2020-05-29 $10.20 $10.58 $10.08 $10.45 $10.45 61,851
2020-05-28 $10.25 $10.90 $10.15 $10.20 $10.20 30,571
2020-05-27 $10.46 $10.89 $10.05 $10.38 $10.38 113,164
2020-05-26 $12.31 $12.41 $10.52 $10.81 $10.81 83,237
2020-05-22 $11.62 $12.15 $11.57 $11.91 $11.91 18,510
2020-05-21 $11.27 $12.00 $11.07 $11.43 $11.43 159,314
2020-05-20 $11.50 $11.99 $11.29 $11.60 $11.60 115,217
2020-05-19 $10.61 $11.83 $10.60 $11.35 $11.35 103,520
2020-05-18 $10.39 $11.58 $10.39 $10.80 $10.80 98,682
2020-05-15 $10.24 $10.80 $10.00 $10.20 $10.20 95,199
2020-05-14 $10.52 $10.52 $9.63 $10.00 $10.00 58,294
2020-05-13 $10.15 $10.28 $9.75 $10.03 $10.03 32,025
2020-05-12 $10.45 $10.64 $10.13 $10.19 $10.19 27,409
2020-05-11 $11.49 $11.49 $10.44 $10.50 $10.50 35,573
2020-05-08 $9.60 $10.72 $9.50 $10.50 $10.50 87,069
2020-05-07 $9.40 $9.77 $9.40 $9.50 $9.50 181,376
2020-05-06 $9.47 $9.47 $9.18 $9.40 $9.40 84,644
2020-05-05 $9.38 $9.38 $9.13 $9.23 $9.23 27,695
2020-05-04 $9.40 $9.40 $9.06 $9.17 $9.17 36,255
2020-05-01 $9.25 $9.30 $9.13 $9.13 $9.13 10,725
2020-04-30 $9.13 $9.39 $9.13 $9.30 $9.30 4,216
2020-04-29 $9.19 $9.34 $9.15 $9.28 $9.28 12,414
2020-04-28 $9.25 $9.27 $9.22 $9.25 $9.25 10,852
2020-04-27 $9.13 $9.25 $9.05 $9.24 $9.24 32,682
2020-04-24 $9.00 $9.33 $9.00 $9.20 $9.20 17,224
2020-04-23 $9.28 $9.29 $8.96 $9.02 $9.02 15,580
2020-04-22 $9.15 $9.30 $9.05 $9.17 $9.17 86,209
2020-04-21 $8.91 $9.07 $8.91 $9.07 $9.07 1,687
2020-04-20 $8.81 $9.19 $8.81 $9.05 $9.05 12,074
2020-04-17 $8.70 $9.18 $8.69 $9.08 $9.08 50,532
2020-04-16 $9.07 $9.14 $8.65 $8.65 $8.65 28,798
2020-04-15 $9.02 $9.05 $8.92 $9.02 $9.02 9,377
2020-04-14 $8.95 $9.07 $8.95 $9.07 $9.07 13,841
2020-04-13 $8.90 $9.03 $8.90 $9.01 $9.01 6,413
2020-04-09 $9.00 $9.00 $8.80 $9.00 $9.00 12,678
2020-04-08 $9.03 $9.03 $8.88 $8.95 $8.95 11,639
2020-04-07 $9.00 $9.22 $8.89 $9.10 $9.10 3,267
2020-04-06 $8.75 $8.96 $8.75 $8.91 $8.91 3,507
2020-04-03 $8.76 $8.87 $8.70 $8.75 $8.75 10,971
2020-04-02 $8.87 $8.87 $8.80 $8.80 $8.80 3,051
2020-04-01 $8.90 $9.13 $8.73 $8.89 $8.89 6,967
2020-03-31 $9.05 $9.05 $8.67 $8.90 $8.90 15,069
2020-03-30 $9.05 $9.15 $8.96 $9.05 $9.05 7,055
2020-03-27 $9.04 $9.21 $9.00 $9.06 $9.06 17,882
2020-03-26 $9.25 $9.25 $8.88 $8.88 $8.88 15,517
2020-03-25 $8.87 $9.00 $8.80 $8.98 $8.98 16,004
2020-03-24 $8.92 $9.60 $8.75 $8.91 $8.91 36,559
2020-03-23 $8.88 $9.10 $8.81 $8.91 $8.91 11,507
2020-03-20 $9.75 $10.30 $9.22 $9.24 $9.24 24,830
2020-03-19 $9.05 $9.47 $9.04 $9.42 $9.42 7,315
2020-03-18 $9.25 $9.50 $9.17 $9.50 $9.50 8,597
2020-03-17 $9.00 $9.51 $8.75 $9.15 $9.15 20,254
2020-03-16 $8.95 $9.65 $8.95 $9.08 $9.08 16,355
2020-03-13 $9.48 $9.85 $8.98 $9.10 $9.10 17,353
2020-03-12 $9.72 $9.72 $8.79 $9.25 $9.25 23,910
2020-03-11 $10.10 $10.10 $9.64 $9.80 $9.80 8,433
2020-03-10 $9.75 $10.08 $9.74 $10.08 $10.08 5,360
2020-03-09 $10.00 $10.21 $9.33 $9.85 $9.85 40,168
2020-03-06 $10.54 $10.64 $10.21 $10.44 $10.44 6,152
2020-03-05 $10.58 $10.96 $10.58 $10.85 $10.85 3,163
2020-03-04 $11.12 $11.43 $11.09 $11.14 $11.14 6,828
2020-03-03 $11.39 $11.61 $11.12 $11.12 $11.12 4,947
2020-03-02 $11.40 $11.40 $11.00 $11.38 $11.38 9,189
2020-02-28 $10.84 $11.46 $10.70 $11.15 $11.15 15,599
2020-02-27 $11.81 $11.81 $11.50 $11.50 $11.50 947
2020-02-26 $12.10 $12.10 $11.98 $12.02 $12.02 4,985
2020-02-25 $12.20 $12.20 $11.97 $11.97 $11.97 1,688
2020-02-24 $12.02 $12.33 $11.85 $12.33 $12.33 3,031
2020-02-21 $12.06 $12.06 $12.06 $12.06 $12.06 14
2020-02-20 $12.00 $12.15 $12.00 $12.06 $12.06 16,719
2020-02-19 $11.93 $12.00 $11.88 $12.00 $12.00 12,690
2020-02-18 $12.00 $12.00 $11.93 $11.93 $11.93 1,606
2020-02-14 $12.16 $12.18 $12.01 $12.02 $12.02 1,212
2020-02-13 $11.76 $12.00 $11.75 $12.00 $12.00 686
2020-02-12 $11.75 $12.10 $11.75 $11.95 $11.95 4,990
2020-02-11 $11.65 $11.65 $11.65 $11.65 $11.65 106
2020-02-10 $11.83 $11.90 $11.60 $11.65 $11.65 3,577
2020-02-07 $11.83 $11.90 $11.68 $11.89 $11.89 3,726
2020-02-06 $12.04 $12.04 $11.85 $11.85 $11.85 2,321
2020-02-05 $12.00 $12.18 $11.94 $11.94 $11.94 2,764
2020-02-04 $11.98 $12.23 $11.98 $12.00 $12.00 12,748
2020-02-03 $12.00 $12.15 $11.75 $11.75 $11.75 9,407
2020-01-31 $11.60 $12.43 $11.51 $11.96 $11.96 8,817
2020-01-30 $12.20 $12.30 $11.85 $11.85 $11.85 10,520
2020-01-29 $12.10 $12.28 $12.10 $12.28 $12.28 2,340
2020-01-28 $12.08 $12.39 $11.81 $12.14 $12.14 11,428
2020-01-27 $12.14 $12.31 $11.87 $11.91 $11.91 7,050
2020-01-24 $12.29 $12.39 $12.16 $12.38 $12.38 4,227
2020-01-23 $12.05 $12.30 $12.01 $12.25 $12.25 2,991
2020-01-22 $11.95 $12.17 $11.80 $12.17 $12.17 6,893
2020-01-21 $11.61 $12.30 $11.60 $12.19 $12.19 10,076
2020-01-17 $11.44 $11.61 $11.44 $11.60 $11.60 2,547
2020-01-16 $11.54 $11.66 $11.45 $11.65 $11.65 2,302
2020-01-15 $11.41 $11.50 $11.26 $11.48 $11.48 12,791
2020-01-14 $11.40 $11.40 $11.30 $11.30 $11.30 20,036
2020-01-13 $11.69 $11.69 $11.48 $11.57 $11.57 1,901
2020-01-10 $11.75 $11.75 $11.50 $11.75 $11.75 8,092
2020-01-09 $11.79 $11.80 $11.75 $11.79 $11.79 2,035
2020-01-08 $11.79 $11.81 $11.55 $11.81 $11.81 3,687
2020-01-07 $11.70 $11.70 $11.70 $11.70 $11.70 210
2020-01-06 $11.94 $12.00 $11.66 $11.70 $11.70 15,883
2020-01-03 $11.65 $12.40 $11.60 $11.66 $11.66 15,500
2020-01-02 $11.97 $12.05 $11.54 $11.69 $11.69 10,738
2019-12-31 $11.73 $11.75 $11.69 $11.69 $11.69 978
2019-12-30 $11.65 $11.84 $11.40 $11.51 $11.51 29,713
2019-12-27 $11.45 $11.89 $11.31 $11.47 $11.47 21,332
2019-12-26 $11.44 $11.94 $11.32 $11.57 $11.57 17,205
2019-12-24 $11.77 $11.95 $11.71 $11.75 $11.75 9,468
2019-12-23 $11.13 $11.94 $11.13 $11.82 $11.82 15,831
2019-12-20 $11.49 $11.49 $10.81 $11.11 $11.11 26,167
2019-12-19 $11.71 $11.95 $11.20 $11.30 $11.30 34,600
2019-12-18 $11.70 $11.92 $11.63 $11.63 $11.63 11,981
2019-12-17 $11.81 $11.91 $11.33 $11.65 $11.65 11,358
2019-12-16 $11.99 $12.09 $11.71 $11.75 $11.75 10,694
2019-12-13 $11.87 $11.98 $11.85 $11.87 $11.87 3,384
2019-12-12 $11.90 $12.15 $11.85 $12.15 $12.15 12,795
2019-12-11 $12.15 $12.15 $11.70 $11.91 $11.91 13,472
2019-12-10 $12.04 $12.30 $12.04 $12.14 $12.14 8,966
2019-12-09 $12.30 $12.35 $11.88 $12.14 $12.14 17,606
2019-12-06 $12.28 $12.96 $12.00 $12.00 $12.00 13,413
2019-12-05 $12.80 $12.80 $12.13 $12.42 $12.42 15,521
2019-12-04 $12.57 $13.23 $12.51 $12.51 $12.51 11,561
2019-12-03 $12.44 $12.95 $12.34 $12.53 $12.53 13,097
2019-12-02 $12.81 $12.95 $12.34 $12.55 $12.55 12,991
2019-11-29 $12.50 $12.78 $12.16 $12.75 $12.75 10,882
2019-11-27 $12.57 $12.86 $12.20 $12.38 $12.38 9,424
2019-11-26 $11.86 $12.85 $11.86 $12.58 $12.58 16,697
2019-11-25 $11.00 $12.00 $11.00 $11.98 $11.98 20,891
2019-11-22 $10.50 $11.59 $10.49 $11.37 $11.37 50,858
2019-11-21 $10.28 $10.49 $10.20 $10.37 $10.37 16,445
2019-11-20 $10.40 $10.45 $10.10 $10.10 $10.10 14,501
2019-11-19 $10.50 $10.57 $10.21 $10.41 $10.41 29,681
2019-11-18 $10.54 $10.54 $10.33 $10.50 $10.50 15,854
2019-11-15 $10.24 $10.66 $10.10 $10.54 $10.54 15,812
2019-11-14 $10.60 $10.65 $10.19 $10.39 $10.39 16,432
2019-11-13 $10.80 $10.96 $10.60 $10.63 $10.63 20,284
2019-11-12 $10.67 $10.93 $10.64 $10.83 $10.83 19,265
2019-11-11 $10.78 $10.91 $10.60 $10.85 $10.85 21,507
2019-11-08 $10.83 $10.89 $10.63 $10.81 $10.81 26,624
2019-11-07 $10.82 $10.89 $10.81 $10.81 $10.81 1,243
2019-11-06 $10.84 $10.93 $10.82 $10.88 $10.88 3,620
2019-11-05 $10.80 $10.95 $10.80 $10.86 $10.86 6,058
2019-11-04 $10.80 $10.96 $10.80 $10.93 $10.93 9,019
2019-11-01 $10.57 $10.80 $10.28 $10.75 $10.75 49,153
2019-10-31 $10.52 $10.70 $10.43 $10.50 $10.50 11,823
2019-10-30 $10.52 $10.52 $10.52 $10.52 $10.52 290
2019-10-29 $10.37 $10.64 $10.37 $10.52 $10.52 4,973
2019-10-28 $10.58 $10.58 $10.58 $10.58 $10.58 10
2019-10-25 $10.45 $10.58 $10.44 $10.58 $10.58 4,857
2019-10-24 $10.58 $10.58 $10.40 $10.40 $10.40 3,422
2019-10-23 $10.61 $10.68 $10.60 $10.60 $10.60 3,450
2019-10-22 $10.74 $10.83 $10.68 $10.75 $10.75 1,942
2019-10-21 $10.90 $10.95 $10.75 $10.85 $10.85 2,360
2019-10-18 $10.60 $10.90 $10.51 $10.90 $10.90 31,250
2019-10-17 $10.58 $10.71 $10.50 $10.50 $10.50 29,766
2019-10-16 $10.50 $10.64 $10.50 $10.58 $10.58 14,668
2019-10-15 $10.29 $10.50 $10.14 $10.45 $10.45 9,405
2019-10-14 $10.26 $10.45 $10.21 $10.40 $10.40 2,353
2019-10-11 $10.20 $10.55 $10.20 $10.50 $10.50 8,993
2019-10-10 $10.26 $10.54 $10.24 $10.28 $10.28 8,969
2019-10-09 $10.28 $10.69 $10.28 $10.30 $10.30 18,967
2019-10-08 $10.15 $10.59 $10.15 $10.30 $10.30 11,064
2019-10-07 $10.36 $10.75 $10.19 $10.19 $10.19 32,860
2019-10-04 $10.25 $10.78 $10.25 $10.43 $10.43 24,930
2019-10-03 $10.29 $10.83 $10.07 $10.75 $10.75 32,623
2019-10-02 $10.79 $10.91 $10.51 $10.51 $10.51 50,223
2019-10-01 $10.15 $11.66 $9.96 $10.95 $10.95 27,769
2019-09-30 $10.43 $10.43 $9.89 $10.34 $10.34 58,056
2019-09-27 $10.31 $10.70 $10.15 $10.30 $10.30 29,794
2019-09-26 $10.46 $10.97 $9.96 $10.96 $10.96 30,563
2019-09-25 $11.00 $11.06 $10.51 $10.59 $10.59 34,160
2019-09-24 $11.06 $11.24 $10.69 $10.77 $10.77 60,804
2019-09-23 $11.12 $11.24 $11.06 $11.15 $11.15 21,717
2019-09-20 $11.01 $11.24 $11.00 $11.24 $11.24 34,077
2019-09-19 $11.06 $11.27 $10.82 $11.25 $11.25 24,028
2019-09-18 $11.25 $11.41 $10.97 $10.97 $10.97 20,359
2019-09-17 $11.00 $11.25 $10.75 $10.97 $10.97 28,209
2019-09-16 $11.29 $11.39 $10.86 $11.39 $11.39 13,288
2019-09-13 $10.73 $11.35 $10.73 $11.20 $11.20 16,374
2019-09-12 $10.91 $11.18 $10.63 $11.18 $11.18 8,783
2019-09-11 $10.40 $11.15 $10.40 $11.00 $11.00 9,583
2019-09-10 $10.99 $11.40 $10.57 $10.86 $10.86 33,592
2019-09-09 $10.72 $11.54 $10.72 $11.00 $11.00 20,704
2019-09-06 $10.72 $10.72 $10.50 $10.50 $10.50 3,197
2019-09-05 $10.56 $10.56 $10.56 $10.56 $10.56 109
2019-09-04 $10.08 $10.56 $10.08 $10.56 $10.56 2,831
2019-09-03 $10.18 $10.34 $9.57 $10.00 $10.00 12,331
2019-08-30 $10.45 $10.66 $10.05 $10.26 $10.26 2,316
2019-08-29 $9.50 $10.72 $9.46 $10.44 $10.44 8,898
2019-08-28 $9.24 $9.45 $9.24 $9.40 $9.40 6,866
2019-08-27 $9.16 $9.30 $9.04 $9.07 $9.07 9,001
2019-08-26 $9.24 $9.30 $8.88 $9.18 $9.18 20,738
2019-08-23 $8.94 $9.45 $8.94 $9.30 $9.30 6,684
2019-08-22 $9.10 $9.26 $8.90 $8.90 $8.90 19,408
2019-08-21 $8.86 $10.19 $8.86 $9.10 $9.10 13,687
2019-08-20 $9.21 $9.25 $8.98 $9.10 $9.10 16,296
2019-08-19 $9.47 $9.47 $9.43 $9.44 $9.44 5,214
2019-08-16 $9.50 $9.50 $9.42 $9.42 $9.42 2,302
2019-08-15 $9.18 $9.23 $9.16 $9.20 $9.20 992
2019-08-14 $9.34 $9.50 $9.34 $9.34 $9.34 2,999
2019-08-13 $9.80 $10.00 $8.80 $9.18 $9.18 40,012
2019-08-12 $9.50 $9.54 $9.30 $9.54 $9.54 10,229
2019-08-09 $9.50 $9.66 $9.45 $9.50 $9.50 8,311
2019-08-08 $9.72 $10.00 $9.38 $9.38 $9.38 10,204
2019-08-07 $9.92 $9.98 $9.75 $9.75 $9.75 8,065
2019-08-06 $10.00 $10.10 $9.91 $9.91 $9.91 15,658
2019-08-05 $10.12 $10.12 $9.75 $9.92 $9.92 8,579
2019-08-02 $10.34 $10.34 $9.33 $9.99 $9.99 27,811
2019-08-01 $10.50 $10.60 $10.45 $10.47 $10.47 6,146
2019-07-31 $10.45 $10.72 $10.45 $10.48 $10.48 4,302
2019-07-30 $10.25 $10.28 $10.15 $10.25 $10.25 46,420
2019-07-29 $10.35 $10.46 $10.27 $10.27 $10.27 3,642
2019-07-26 $10.45 $10.45 $10.45 $10.45 $10.45 1,856
2019-07-25 $10.38 $10.51 $10.38 $10.51 $10.51 16,146
2019-07-24 $10.45 $10.51 $10.45 $10.51 $10.51 5,619
2019-07-23 $10.45 $10.45 $10.45 $10.45 $10.45 4
2019-07-22 $10.39 $10.45 $10.39 $10.45 $10.45 1,773
2019-07-19 $10.50 $10.50 $10.45 $10.45 $10.45 1,090
2019-07-18 $10.46 $10.50 $10.45 $10.45 $10.45 7,600
2019-07-17 $10.40 $10.50 $10.39 $10.45 $10.45 4,441
2019-07-16 $10.40 $10.54 $10.40 $10.40 $10.40 1,900
2019-07-15 $10.49 $10.49 $10.15 $10.40 $10.40 7,698
2019-07-12 $10.56 $10.75 $10.36 $10.36 $10.36 9,409
2019-07-11 $10.71 $10.71 $10.56 $10.60 $10.60 3,723
2019-07-10 $10.65 $10.76 $10.65 $10.76 $10.76 921
2019-07-09 $10.68 $10.71 $10.62 $10.62 $10.62 2,733
2019-07-08 $10.99 $10.99 $10.70 $10.78 $10.78 5,355
2019-07-05 $10.90 $11.00 $10.85 $11.00 $11.00 3,423
2019-07-03 $10.81 $10.99 $10.81 $10.90 $10.90 685
2019-07-02 $10.77 $10.90 $10.68 $10.84 $10.84 8,322
2019-07-01 $11.20 $11.20 $10.74 $10.75 $10.75 70,566
2019-06-28 $10.86 $11.25 $10.85 $11.20 $11.20 2,438
2019-06-27 $10.92 $11.32 $10.85 $10.96 $10.96 5,360
2019-06-26 $10.65 $11.37 $10.65 $11.28 $11.28 11,508
2019-06-25 $11.11 $11.11 $10.73 $10.75 $10.75 5,964
2019-06-24 $11.00 $11.25 $10.84 $11.15 $11.15 6,933
2019-06-21 $11.57 $11.58 $10.91 $11.58 $11.58 8,005
2019-06-20 $11.32 $11.55 $11.30 $11.50 $11.50 3,616
2019-06-19 $11.34 $11.35 $10.81 $11.30 $11.30 8,344
2019-06-18 $10.74 $11.25 $10.74 $11.10 $11.10 5,995
2019-06-17 $10.62 $11.26 $10.62 $10.99 $10.99 9,252
2019-06-14 $11.43 $11.50 $10.93 $11.25 $11.25 8,230
2019-06-13 $11.60 $11.70 $10.96 $11.27 $11.27 13,355
2019-06-12 $10.75 $11.50 $10.74 $10.97 $10.97 9,864
2019-06-11 $10.79 $11.00 $10.70 $11.00 $11.00 5,540
2019-06-10 $10.80 $11.19 $10.76 $11.00 $11.00 12,482
2019-06-07 $11.88 $11.88 $10.80 $10.80 $10.80 8,611
2019-06-06 $10.85 $12.05 $10.76 $12.05 $12.05 5,968
2019-06-05 $11.15 $11.25 $10.76 $10.76 $10.76 10,622
2019-06-04 $10.98 $11.25 $10.98 $11.01 $11.01 8,429
2019-06-03 $10.25 $10.59 $10.22 $10.59 $10.59 7,990
2019-05-31 $10.29 $10.68 $10.02 $10.25 $10.25 25,726
2019-05-30 $11.20 $11.22 $10.49 $10.60 $10.60 17,345
2019-05-29 $11.19 $11.19 $11.19 $11.19 $11.19 40
2019-05-28 $10.96 $11.20 $10.90 $11.19 $11.19 2,692
2019-05-24 $11.65 $11.65 $10.85 $11.00 $11.00 8,920
2019-05-23 $11.83 $11.83 $11.45 $11.45 $11.45 4,827
2019-05-22 $11.73 $11.73 $11.73 $11.73 $11.73 0
2019-05-21 $11.63 $11.76 $11.63 $11.73 $11.73 765
2019-05-20 $11.69 $12.10 $11.65 $11.65 $11.65 11,366
2019-05-17 $11.98 $12.11 $11.67 $12.00 $12.00 9,143
2019-05-16 $11.96 $12.15 $11.89 $11.90 $11.90 9,858
2019-05-15 $11.84 $11.97 $11.74 $11.97 $11.97 4,956
2019-05-14 $12.18 $12.32 $12.02 $12.03 $12.03 10,611
2019-05-13 $12.16 $12.55 $12.07 $12.55 $12.55 13,504
2019-05-10 $11.87 $12.35 $11.87 $12.12 $12.12 14,032
2019-05-09 $11.90 $12.09 $11.66 $11.96 $11.96 10,668
2019-05-08 $11.68 $12.01 $11.68 $11.71 $11.71 13,679
2019-05-07 $11.68 $12.00 $11.68 $11.95 $11.95 9,038
2019-05-06 $12.06 $12.11 $11.71 $11.95 $11.95 14,755
2019-05-03 $12.54 $12.55 $11.80 $12.16 $12.16 39,946
2019-05-02 $12.49 $13.00 $12.48 $12.81 $12.81 16,484
2019-05-01 $12.55 $12.75 $12.35 $12.60 $12.60 22,613
2019-04-30 $12.80 $12.80 $12.63 $12.64 $12.64 3,024
2019-04-29 $12.88 $13.14 $12.64 $12.66 $12.66 15,943
2019-04-26 $13.15 $13.25 $12.94 $12.94 $12.94 13,765
2019-04-25 $12.54 $13.38 $12.53 $13.27 $13.27 8,306
2019-04-24 $13.20 $13.38 $12.63 $12.86 $12.86 17,949
2019-04-23 $12.41 $12.99 $12.41 $12.74 $12.74 12,954
2019-04-22 $12.99 $12.99 $12.53 $12.63 $12.63 8,489
2019-04-18 $12.56 $13.15 $12.56 $12.90 $12.90 15,618
2019-04-17 $12.50 $12.82 $12.50 $12.58 $12.58 8,631
2019-04-16 $12.45 $12.52 $12.45 $12.52 $12.52 534
2019-04-15 $12.51 $12.99 $12.51 $12.80 $12.80 3,782
2019-04-12 $13.16 $13.45 $13.00 $13.05 $13.05 13,614
2019-04-11 $12.66 $13.21 $12.66 $13.01 $13.01 8,244
2019-04-10 $12.56 $13.41 $12.52 $12.73 $12.73 14,667
2019-04-09 $12.43 $12.93 $12.33 $12.65 $12.65 28,832
2019-04-08 $12.48 $12.70 $12.41 $12.41 $12.41 6,433
2019-04-05 $12.64 $12.79 $12.44 $12.79 $12.79 5,338
2019-04-04 $12.64 $12.77 $12.36 $12.64 $12.64 26,653
2019-04-03 $12.51 $12.64 $12.41 $12.63 $12.63 5,147
2019-04-02 $12.49 $12.64 $12.30 $12.64 $12.64 11,659
2019-04-01 $12.53 $12.53 $12.53 $12.53 $12.53 345
2019-03-29 $12.55 $12.55 $12.37 $12.37 $12.37 6,338
2019-03-28 $12.50 $12.65 $12.35 $12.65 $12.65 5,654
2019-03-27 $12.66 $12.66 $12.27 $12.30 $12.30 7,563
2019-03-26 $12.65 $12.89 $12.23 $12.26 $12.26 21,010
2019-03-25 $12.76 $13.30 $12.55 $12.60 $12.60 12,468
2019-03-22 $12.77 $13.00 $12.55 $12.78 $12.78 17,251
2019-03-21 $12.67 $12.99 $12.56 $12.56 $12.56 12,763
2019-03-20 $13.00 $13.15 $12.60 $12.60 $12.60 8,220
2019-03-19 $12.77 $13.16 $12.77 $13.12 $13.12 4,386
2019-03-18 $12.94 $13.30 $12.76 $12.76 $12.76 9,738
2019-03-15 $12.89 $13.13 $12.89 $13.10 $13.10 8,825
2019-03-14 $12.91 $13.40 $12.91 $13.06 $13.06 11,558
2019-03-13 $13.06 $13.29 $12.92 $12.96 $12.96 7,792
2019-03-12 $13.17 $13.17 $12.90 $12.97 $12.97 14,874
2019-03-11 $13.80 $13.80 $12.84 $13.03 $13.03 7,297
2019-03-08 $13.80 $13.80 $13.80 $13.80 $13.80 38
2019-03-07 $13.80 $13.80 $13.80 $13.80 $13.80 534
2019-03-06 $13.85 $13.85 $13.85 $13.85 $13.85 28
2019-03-05 $13.96 $13.96 $13.85 $13.85 $13.85 5,777
2019-03-04 $13.42 $13.81 $13.42 $13.81 $13.81 2,959
2019-03-01 $13.20 $13.96 $13.20 $13.64 $13.64 5,648
2019-02-28 $12.89 $13.24 $12.89 $13.21 $13.21 2,793
2019-02-27 $12.50 $12.50 $12.50 $12.50 $12.50 111
2019-02-26 $12.55 $12.55 $12.55 $12.55 $12.55 716
2019-02-25 $12.52 $12.56 $12.51 $12.56 $12.56 474
2019-02-22 $12.80 $12.85 $12.69 $12.85 $12.85 2,154
2019-02-21 $12.47 $12.71 $12.22 $12.71 $12.71 3,297
2019-02-20 $11.86 $12.31 $11.86 $12.25 $12.25 4,409
2019-02-19 $12.59 $12.59 $12.43 $12.50 $12.50 1,156
2019-02-15 $12.25 $12.25 $12.25 $12.25 $12.25 269
2019-02-14 $12.49 $12.50 $12.30 $12.30 $12.30 1,073
2019-02-13 $12.22 $12.40 $12.22 $12.40 $12.40 422
2019-02-12 $12.44 $12.44 $12.35 $12.35 $12.35 666
2019-02-11 $12.08 $12.20 $12.08 $12.20 $12.20 925
2019-02-08 $12.50 $12.50 $12.50 $12.50 $12.50 147
2019-02-07 $12.50 $12.50 $12.50 $12.50 $12.50 11
2019-02-06 $12.50 $12.50 $12.50 $12.50 $12.50 8,725
2019-02-05 $12.49 $12.50 $12.31 $12.31 $12.31 1,215
2019-02-04 $12.52 $12.52 $12.52 $12.52 $12.52 594
2019-02-01 $12.52 $12.52 $12.52 $12.52 $12.52 27
2019-01-31 $12.52 $12.52 $12.52 $12.52 $12.52 298
2019-01-30 $12.50 $12.52 $12.35 $12.52 $12.52 1,403
2019-01-29 $12.75 $12.75 $12.75 $12.75 $12.75 1
2019-01-28 $12.85 $12.85 $12.65 $12.75 $12.75 808
2019-01-25 $12.64 $12.64 $12.64 $12.64 $12.64 180
2019-01-24 $11.77 $12.36 $11.77 $12.16 $12.16 2,819
2019-01-23 $13.24 $13.32 $13.00 $13.00 $13.00 2,339
2019-01-22 $13.00 $13.03 $13.00 $13.00 $13.00 5,090
2019-01-18 $13.47 $13.49 $13.17 $13.25 $13.25 2,643
2019-01-17 $12.78 $13.55 $12.73 $13.41 $13.41 2,427
2019-01-16 $12.98 $13.05 $12.75 $12.80 $12.80 12,885
2019-01-15 $12.31 $12.31 $12.31 $12.31 $12.31 15
2019-01-14 $11.96 $12.31 $11.92 $12.31 $12.31 2,182
2019-01-11 $11.78 $12.60 $11.78 $12.37 $12.37 1,001
2019-01-10 $11.52 $12.71 $11.39 $12.47 $12.47 6,172
2019-01-09 $12.00 $12.00 $11.50 $11.87 $11.87 6,975
2019-01-08 $11.45 $11.45 $11.45 $11.45 $11.45 10
2019-01-07 $11.84 $11.84 $11.43 $11.45 $11.45 9,337
2019-01-04 $11.83 $12.05 $11.83 $11.95 $11.95 2,139
2019-01-03 $11.51 $11.51 $11.51 $11.51 $11.51 306
2019-01-02 $11.35 $11.35 $11.35 $11.35 $11.35 124
2018-12-31 $12.03 $12.50 $10.71 $11.35 $11.35 25,573
2018-12-28 $11.94 $12.06 $11.48 $11.70 $11.70 9,168
2018-12-27 $11.00 $11.40 $10.85 $11.11 $11.11 15,269
2018-12-26 $10.84 $10.84 $10.84 $10.84 $10.84 182
2018-12-24 $10.00 $10.88 $10.00 $10.84 $10.84 2,671
2018-12-21 $10.55 $10.55 $9.75 $10.00 $10.00 26,393
2018-12-20 $11.30 $11.35 $10.55 $10.55 $10.55 4,204
2018-12-19 $10.55 $11.73 $10.55 $11.00 $11.00 446
2018-12-18 $10.78 $11.84 $10.62 $10.62 $10.62 5,764
2018-12-17 $11.53 $11.53 $10.78 $10.78 $10.78 1,852
2018-12-14 $10.55 $10.75 $10.40 $10.55 $10.55 4,997
2018-12-13 $11.05 $11.05 $10.10 $10.55 $10.55 12,403
2018-12-12 $10.88 $11.20 $10.25 $10.70 $10.70 31,169
2018-12-11 $11.12 $11.75 $10.40 $10.87 $10.87 14,132
2018-12-10 $11.84 $11.85 $10.31 $11.19 $11.19 15,861
2018-12-07 $12.06 $12.06 $11.66 $11.66 $11.66 323
2018-12-06 $11.03 $12.72 $11.03 $12.16 $12.16 3,716
2018-12-04 $11.60 $12.11 $11.03 $11.03 $11.03 6,507
2018-12-03 $11.50 $11.62 $11.45 $11.50 $11.50 20,790
2018-11-30 $11.61 $12.00 $11.50 $11.51 $11.51 4,092
2018-11-29 $11.74 $11.79 $11.70 $11.70 $11.70 1,737
2018-11-28 $11.84 $11.84 $11.84 $11.84 $11.84 649
2018-11-27 $11.90 $12.41 $11.88 $12.41 $12.41 1,653
2018-11-26 $11.45 $11.56 $11.43 $11.56 $11.56 6,025
2018-11-23 $11.40 $11.40 $11.40 $11.40 $11.40 1,952
2018-11-21 $11.25 $11.45 $11.03 $11.39 $11.39 8,624
2018-11-20 $11.57 $11.59 $11.42 $11.42 $11.42 885
2018-11-19 $11.99 $11.99 $11.25 $11.25 $11.25 2,729
2018-11-16 $11.55 $11.93 $11.10 $11.25 $11.25 15,782
2018-11-15 $11.30 $11.75 $11.30 $11.52 $11.52 2,450
2018-11-14 $12.00 $12.00 $11.10 $11.19 $11.19 4,712
2018-11-13 $11.80 $12.01 $11.56 $12.00 $12.00 31,445
2018-11-12 $12.37 $12.40 $11.56 $11.86 $11.86 26,312
2018-11-09 $12.20 $12.56 $12.20 $12.41 $12.41 8,749
2018-11-08 $12.30 $12.30 $12.00 $12.20 $12.20 13,010
2018-11-07 $12.80 $13.09 $11.99 $12.42 $12.42 38,789
2018-11-06 $12.50 $13.05 $12.42 $13.05 $13.05 25,740
2018-11-05 $12.95 $12.95 $12.48 $12.50 $12.50 12,376
2018-11-02 $14.00 $14.03 $11.07 $12.98 $12.98 9,894
2018-11-01 $15.10 $15.10 $14.40 $14.60 $14.60 17,089
2018-10-31 $13.92 $14.74 $13.75 $14.70 $14.70 5,625
2018-10-30 $13.65 $13.89 $13.41 $13.41 $13.41 3,016
2018-10-29 $13.93 $14.70 $13.85 $14.11 $14.11 13,400
2018-10-26 $13.51 $13.56 $13.30 $13.35 $13.35 8,725
2018-10-25 $13.40 $14.25 $13.25 $13.31 $13.31 22,307
2018-10-24 $14.55 $14.75 $13.77 $13.77 $13.77 30,637
2018-10-23 $14.55 $14.75 $14.55 $14.75 $14.75 3,384
2018-10-22 $14.92 $15.00 $14.62 $14.62 $14.62 3,505
2018-10-19 $14.75 $14.87 $14.75 $14.87 $14.87 347
2018-10-18 $14.94 $14.99 $14.94 $14.99 $14.99 674
2018-10-17 $15.00 $15.00 $14.94 $15.00 $15.00 5,775
2018-10-16 $15.00 $15.09 $14.85 $15.06 $15.06 3,318
2018-10-15 $14.99 $15.00 $14.85 $14.85 $14.85 373
2018-10-12 $15.04 $15.10 $15.04 $15.10 $15.10 2,938
2018-10-11 $15.02 $15.15 $14.64 $15.15 $15.15 6,585
2018-10-10 $15.10 $15.15 $14.95 $14.95 $14.95 3,492
2018-10-09 $15.30 $15.30 $15.05 $15.05 $15.05 836
2018-10-08 $15.18 $15.30 $15.10 $15.11 $15.11 2,043
2018-10-05 $15.38 $15.38 $15.10 $15.10 $15.10 521
2018-10-04 $15.61 $15.61 $15.48 $15.55 $15.55 1,450
2018-10-03 $15.60 $15.60 $15.10 $15.60 $15.60 4,238
2018-10-02 $15.49 $15.60 $15.05 $15.55 $15.55 2,076
2018-10-01 $15.30 $15.45 $15.07 $15.30 $15.30 3,333
2018-09-28 $15.30 $15.30 $15.30 $15.30 $15.30 259
2018-09-27 $15.40 $15.70 $15.40 $15.70 $15.70 338
2018-09-26 $15.10 $15.75 $14.35 $14.35 $14.35 5,275
2018-09-25 $16.00 $16.00 $15.55 $15.55 $15.55 4,375
2018-09-24 $15.70 $15.80 $15.60 $15.60 $15.60 4,935
2018-09-21 $15.70 $16.95 $15.25 $16.95 $16.95 15,516
2018-09-20 $15.15 $15.70 $15.15 $15.40 $15.40 6,328
2018-09-19 $15.05 $15.16 $15.05 $15.05 $15.05 10,776
2018-09-18 $14.43 $15.10 $14.43 $15.00 $15.00 9,771
2018-09-17 $14.05 $14.41 $14.05 $14.40 $14.40 3,611
2018-09-14 $14.00 $14.25 $14.00 $14.00 $14.00 2,079
2018-09-13 $14.35 $14.40 $14.05 $14.05 $14.05 12,910
2018-09-12 $14.35 $14.75 $14.30 $14.45 $14.45 2,631
2018-09-11 $14.48 $14.50 $14.05 $14.35 $14.35 12,072
2018-09-10 $14.85 $14.85 $14.55 $14.70 $14.70 15,174
2018-09-07 $15.05 $15.05 $15.00 $15.00 $15.00 3,299
2018-09-06 $15.00 $15.00 $14.95 $14.95 $14.95 3,626
2018-09-05 $15.04 $15.25 $15.00 $15.15 $15.15 1,903
2018-09-04 $14.30 $14.99 $14.25 $14.90 $14.90 12,229
2018-08-31 $14.55 $15.28 $13.75 $13.75 $13.75 32,015
2018-08-30 $14.80 $15.10 $14.53 $14.75 $14.75 28,581
2018-08-29 $15.10 $15.50 $14.85 $14.85 $14.85 56,157
2018-08-28 $15.06 $15.90 $15.06 $15.25 $15.25 10,643
2018-08-27 $15.30 $15.45 $14.90 $14.95 $14.95 19,236
2018-08-24 $15.50 $15.80 $15.20 $15.30 $15.30 7,835
2018-08-23 $15.70 $15.80 $15.50 $15.50 $15.50 14,273
2018-08-22 $15.60 $15.90 $15.58 $15.60 $15.60 9,585
2018-08-21 $15.90 $15.90 $15.55 $15.55 $15.55 42,368
2018-08-20 $15.50 $16.30 $15.50 $15.60 $15.60 21,611
2018-08-17 $16.50 $16.50 $15.50 $15.60 $15.60 164,263
2018-08-16 $17.38 $17.38 $17.38 $17.38 $17.38 903
2018-08-15 $17.50 $17.50 $17.41 $17.41 $17.41 569
2018-08-14 $17.50 $17.50 $17.50 $17.50 $17.50 363
2018-08-13 $17.91 $17.91 $17.77 $17.77 $17.77 362
2018-08-10 $18.00 $18.00 $18.00 $18.00 $18.00 100
2018-08-09 $18.00 $18.00 $18.00 $18.00 $18.00 285
2018-08-08 $18.00 $18.00 $18.00 $18.00 $18.00 200
2018-08-07 $17.40 $17.55 $17.30 $17.40 $17.40 8,173
2018-08-06 $17.60 $17.65 $17.40 $17.40 $17.40 5,866
2018-08-03 $18.50 $18.50 $17.05 $17.60 $17.60 2,590
2018-08-02 $18.82 $18.82 $18.50 $18.50 $18.50 963
2018-08-01 $18.90 $18.90 $18.90 $18.90 $18.90 73
2018-07-31 $19.30 $19.30 $18.90 $18.90 $18.90 8,977
2018-07-30 $18.42 $18.95 $18.39 $18.95 $18.95 3,377
2018-07-27 $19.75 $19.75 $19.75 $19.75 $19.75 0
2018-07-26 $19.75 $19.75 $19.75 $19.75 $19.75 10
2018-07-25 $19.75 $19.75 $19.75 $19.75 $19.75 6
2018-07-24 $19.75 $19.75 $19.75 $19.75 $19.75 200
2018-07-23 $19.85 $19.85 $19.85 $19.85 $19.79 217
2018-07-20 $20.40 $20.40 $20.25 $20.25 $20.20 838
2018-07-19 $20.55 $20.55 $20.20 $20.20 $20.15 888
2018-07-18 $20.60 $20.62 $19.99 $20.62 $20.57 2,183
2018-07-17 $20.70 $20.70 $19.96 $20.65 $20.60 1,722
2018-07-16 $20.50 $20.50 $20.50 $20.50 $20.45 2
2018-07-13 $20.60 $20.60 $20.50 $20.50 $20.45 3,584
2018-07-12 $20.55 $20.55 $20.51 $20.51 $20.46 1,064
2018-07-11 $20.50 $20.50 $20.50 $20.50 $20.45 3,149
2018-07-10 $20.40 $20.50 $20.35 $20.50 $20.45 4,914
2018-07-09 $20.10 $20.25 $20.10 $20.25 $20.20 3,270
2018-07-06 $20.20 $20.25 $20.01 $20.08 $20.03 1,513
2018-07-05 $20.25 $20.25 $20.05 $20.13 $20.08 7,903
2018-07-03 $20.05 $20.05 $20.05 $20.05 $20.00 1,408
2018-07-02 $19.90 $20.00 $19.90 $19.90 $19.85 3,743
2018-06-29 $20.10 $20.10 $19.89 $19.89 $19.84 486
2018-06-28 $19.90 $20.25 $19.90 $20.00 $19.95 852
2018-06-27 $20.25 $20.30 $20.25 $20.30 $20.25 238
2018-06-26 $21.85 $21.85 $20.00 $20.40 $20.35 4,318
2018-06-25 $18.15 $20.25 $18.15 $20.25 $20.20 5,655
2018-06-22 $20.20 $20.30 $18.40 $18.40 $18.35 2,615
2018-06-21 $20.30 $20.44 $20.30 $20.40 $20.35 1,164
2018-06-20 $20.20 $20.45 $20.16 $20.45 $20.40 9,905
2018-06-19 $20.30 $20.35 $20.23 $20.25 $20.20 10,218
2018-06-18 $20.20 $20.35 $20.05 $20.35 $20.30 9,211
2018-06-15 $20.20 $20.20 $20.05 $20.10 $20.05 3,075
2018-06-14 $20.20 $20.20 $20.00 $20.15 $20.10 2,055
2018-06-13 $19.90 $20.07 $19.90 $20.07 $20.02 1,096
2018-06-12 $20.00 $20.00 $20.00 $20.00 $19.95 1,683
2018-06-11 $19.99 $20.05 $19.80 $20.00 $19.95 15,767
2018-06-08 $19.95 $20.00 $19.05 $19.55 $19.50 1,813
2018-06-07 $20.35 $20.35 $19.85 $20.00 $19.95 8,599
2018-06-06 $18.45 $19.66 $18.40 $19.20 $19.15 6,600
2018-06-05 $17.35 $18.11 $17.35 $18.11 $18.06 6,032
2018-06-04 $17.35 $17.40 $17.25 $17.35 $17.31 50,976
2018-06-01 $17.30 $17.40 $17.25 $17.40 $17.36 24,816
2018-05-31 $17.18 $17.25 $17.18 $17.25 $17.21 2,874
2018-05-30 $17.40 $17.40 $17.10 $17.15 $17.11 13,745
2018-05-29 $17.35 $17.50 $17.35 $17.50 $17.46 728
2018-05-25 $17.15 $17.15 $17.15 $17.15 $17.11 242
2018-05-24 $17.13 $17.25 $17.13 $17.20 $17.16 12,070
2018-05-23 $17.55 $17.55 $17.00 $17.00 $16.96 431
2018-05-22 $17.20 $17.20 $17.20 $17.20 $17.16 1,014
2018-05-21 $17.20 $17.25 $17.20 $17.23 $17.19 3,242
2018-05-18 $17.10 $17.16 $17.00 $17.00 $16.96 694
2018-05-17 $17.10 $17.10 $17.10 $17.10 $17.06 195
2018-05-16 $16.51 $17.05 $16.51 $17.00 $16.96 2,334
2018-05-15 $16.50 $16.50 $16.50 $16.50 $16.46 3,115
2018-05-14 $16.85 $17.10 $16.85 $16.85 $16.81 2,344
2018-05-11 $17.10 $17.10 $16.50 $16.70 $16.66 2,118
2018-05-10 $17.10 $17.10 $16.86 $17.00 $16.96 383
2018-05-09 $17.10 $17.10 $16.51 $17.00 $16.96 504
2018-05-08 $17.00 $17.00 $17.00 $17.00 $16.96 6,085
2018-05-07 $17.35 $17.35 $17.35 $17.35 $17.31 706
2018-05-04 $17.20 $18.12 $17.15 $17.35 $17.31 4,440
2018-05-03 $17.40 $18.18 $17.31 $17.40 $17.36 22,787
2018-05-02 $16.75 $17.40 $16.75 $17.40 $17.36 372
2018-05-01 $16.00 $16.70 $16.00 $16.70 $16.66 3,442
2018-04-30 $16.15 $16.15 $16.00 $16.01 $15.97 2,622
2018-04-27 $16.05 $16.05 $16.05 $16.05 $16.01 124
2018-04-26 $16.05 $16.05 $16.05 $16.05 $16.01 300
2018-04-25 $16.01 $16.05 $16.00 $16.00 $15.96 1,773
2018-04-24 $16.05 $16.05 $16.00 $16.00 $15.96 1,451
2018-04-23 $15.80 $16.00 $15.80 $16.00 $15.96 1,033
2018-04-20 $15.85 $15.85 $15.85 $15.85 $15.76 1,076
2018-04-19 $16.71 $16.71 $16.70 $16.70 $16.61 606
2018-04-18 $16.05 $16.05 $16.05 $16.05 $15.96 138
2018-04-17 $16.12 $16.15 $16.05 $16.05 $15.96 2,253
2018-04-16 $16.03 $16.10 $16.00 $16.00 $15.91 13,134
2018-04-13 $15.60 $15.94 $15.35 $15.94 $15.85 2,719
2018-04-12 $16.07 $16.10 $16.00 $16.10 $16.01 12,291
2018-04-11 $16.15 $16.15 $16.10 $16.10 $16.01 525
2018-04-10 $15.95 $16.13 $15.55 $16.00 $15.91 12,691
2018-04-09 $16.35 $16.35 $16.03 $16.03 $15.94 1,955
2018-04-06 $16.00 $16.00 $16.00 $16.00 $15.91 0
2018-04-05 $16.00 $16.00 $16.00 $16.00 $15.91 42
2018-04-04 $16.00 $16.05 $16.00 $16.00 $15.91 1,539
2018-04-03 $16.75 $17.05 $16.10 $16.10 $16.01 1,231
2018-04-02 $17.00 $17.00 $17.00 $17.00 $16.90 148
2018-03-29 $17.05 $17.05 $17.00 $17.00 $16.90 589
2018-03-28 $16.16 $16.16 $16.16 $16.16 $16.07 405
2018-03-27 $17.05 $17.05 $17.05 $17.05 $16.95 6
2018-03-26 $17.00 $17.05 $17.00 $17.05 $16.95 262
2018-03-23 $16.40 $17.00 $16.40 $16.50 $16.41 2,205
2018-03-22 $15.85 $16.35 $15.80 $16.35 $16.26 3,150
2018-03-21 $15.90 $16.00 $15.80 $16.00 $15.91 3,395
2018-03-20 $15.85 $15.90 $15.75 $15.90 $15.81 3,429
2018-03-19 $15.55 $15.88 $15.50 $15.75 $15.66 2,903
2018-03-16 $16.00 $16.20 $16.00 $16.20 $16.11 3,549
2018-03-15 $16.05 $16.05 $16.00 $16.05 $15.96 2,710
2018-03-14 $16.05 $17.12 $16.00 $16.00 $15.91 1,813
2018-03-13 $15.75 $16.00 $15.75 $15.95 $15.86 2,059
2018-03-12 $16.15 $16.15 $15.80 $15.85 $15.76 9,250
2018-03-09 $16.10 $16.50 $16.05 $16.50 $16.41 12,476
2018-03-08 $16.10 $17.05 $16.10 $16.50 $16.41 22,403
2018-03-07 $17.10 $17.30 $16.85 $16.90 $16.80 3,808
2018-03-06 $17.45 $17.50 $16.10 $17.10 $17.00 21,914
2018-03-05 $17.85 $17.85 $17.70 $17.70 $17.60 403
2018-03-02 $17.96 $18.05 $17.96 $18.03 $17.93 3,285
2018-03-01 $18.50 $18.50 $18.50 $18.50 $18.40 2
2018-02-28 $18.50 $18.50 $18.50 $18.50 $18.40 163
2018-02-27 $18.50 $18.50 $18.50 $18.50 $18.40 17
2018-02-26 $17.70 $18.65 $17.58 $18.50 $18.40 3,244
2018-02-23 $17.70 $17.70 $17.70 $17.70 $17.60 27
2018-02-22 $17.70 $17.70 $17.70 $17.70 $17.60 212
2018-02-21 $17.70 $17.70 $17.70 $17.70 $17.60 600
2018-02-20 $17.52 $17.52 $17.52 $17.52 $17.42 102
2018-02-16 $17.15 $17.15 $17.15 $17.15 $17.05 324
2018-02-15 $17.15 $17.15 $17.15 $17.15 $17.05 125
2018-02-14 $17.15 $17.15 $17.15 $17.15 $17.05 56
2018-02-13 $17.15 $17.15 $17.15 $17.15 $17.05 41
2018-02-12 $17.21 $17.25 $17.15 $17.15 $17.05 1,498
2018-02-09 $17.55 $17.55 $17.15 $17.25 $17.15 2,731
2018-02-08 $17.60 $17.60 $17.60 $17.60 $17.50 275
2018-02-07 $17.55 $17.55 $17.55 $17.55 $17.45 40
2018-02-06 $17.30 $17.55 $17.15 $17.55 $17.45 2,441
2018-02-05 $17.75 $17.75 $17.75 $17.75 $17.65 662
2018-02-02 $17.75 $17.75 $17.75 $17.75 $17.65 1,019
2018-02-01 $17.80 $17.80 $17.75 $17.75 $17.65 1,811
2018-01-31 $17.75 $17.75 $17.75 $17.75 $17.65 429
2018-01-30 $17.65 $17.65 $17.55 $17.55 $17.45 868
2018-01-29 $17.65 $17.70 $17.50 $17.65 $17.55 4,279
2018-01-26 $17.75 $17.80 $17.75 $17.80 $17.70 2,388
2018-01-25 $17.50 $17.50 $17.50 $17.50 $17.40 280
2018-01-24 $17.85 $18.00 $17.60 $18.00 $17.90 3,565
2018-01-23 $17.25 $18.05 $17.25 $17.65 $17.55 12,303
2018-01-22 $17.50 $17.50 $17.25 $17.25 $17.15 1,566
2018-01-19 $18.05 $18.75 $17.70 $17.70 $17.55 1,881
2018-01-18 $17.35 $17.35 $17.30 $17.30 $17.15 1,110
2018-01-17 $17.34 $17.34 $17.29 $17.29 $17.14 850
2018-01-16 $17.25 $17.25 $17.25 $17.25 $17.10 1,552
2018-01-12 $17.38 $17.40 $17.35 $17.35 $17.20 2,830
2018-01-11 $17.50 $17.50 $17.40 $17.40 $17.25 841
2018-01-10 $17.40 $17.40 $17.40 $17.40 $17.25 27
2018-01-09 $17.40 $17.40 $17.40 $17.40 $17.25 43
2018-01-08 $17.50 $17.50 $17.40 $17.40 $17.25 1,206
2018-01-05 $17.90 $18.00 $17.40 $17.50 $17.35 59,768
2018-01-04 $17.85 $17.85 $17.85 $17.85 $17.70 1,246
2018-01-03 $17.05 $17.90 $17.05 $17.80 $17.65 2,314
2018-01-02 $17.45 $18.35 $17.10 $17.10 $16.95 3,619
2017-12-29 $16.90 $18.55 $16.75 $18.35 $18.19 3,870
2017-12-28 $17.00 $17.00 $16.55 $16.90 $16.76 2,586
2017-12-27 $16.75 $16.80 $16.75 $16.80 $16.66 725
2017-12-26 $17.00 $17.00 $16.90 $16.90 $16.76 815
2017-12-22 $17.05 $18.06 $16.93 $17.00 $16.86 6,158
2017-12-21 $18.00 $18.50 $18.00 $18.10 $17.95 2,136
2017-12-20 $18.55 $18.65 $18.30 $18.40 $18.24 4,511
2017-12-19 $18.50 $18.64 $18.40 $18.40 $18.24 824
2017-12-18 $18.65 $18.95 $18.25 $18.25 $18.09 4,552
2017-12-15 $18.16 $18.95 $18.16 $18.95 $18.79 10,035
2017-12-14 $18.10 $18.81 $18.06 $18.50 $18.34 11,074
2017-12-13 $17.75 $18.30 $17.69 $18.30 $18.14 9,645
2017-12-12 $17.70 $18.32 $17.62 $17.90 $17.75 6,699
2017-12-11 $17.50 $17.50 $17.50 $17.50 $17.35 111
2017-12-08 $17.56 $17.56 $17.50 $17.50 $17.35 3,502
2017-12-07 $17.75 $17.75 $17.50 $17.50 $17.35 2,572
2017-12-06 $17.65 $17.75 $17.65 $17.75 $17.60 56,537
2017-12-05 $17.70 $17.70 $17.70 $17.70 $17.55 171
2017-12-04 $17.95 $17.95 $17.25 $17.70 $17.55 1,316
2017-12-01 $17.25 $17.25 $17.25 $17.25 $17.10 449
2017-11-30 $17.25 $17.25 $17.25 $17.25 $17.10 2,400
2017-11-29 $17.60 $17.60 $17.60 $17.60 $17.45 169
2017-11-28 $17.50 $17.50 $17.45 $17.45 $17.30 423
2017-11-27 $17.20 $17.55 $17.20 $17.35 $17.20 1,605
2017-11-24 $17.55 $17.55 $17.55 $17.55 $17.40 207
2017-11-22 $16.85 $16.85 $16.85 $16.85 $16.71 82
2017-11-21 $17.40 $17.80 $16.85 $16.85 $16.71 10,042
2017-11-20 $17.35 $17.35 $17.15 $17.15 $17.00 1,212
2017-11-17 $17.05 $17.05 $17.00 $17.00 $16.86 1,287
2017-11-16 $16.80 $17.10 $16.80 $16.85 $16.71 41,736
2017-11-15 $16.84 $16.85 $16.80 $16.80 $16.66 1,350
2017-11-14 $16.90 $17.00 $16.80 $16.80 $16.66 12,066
2017-11-13 $16.85 $16.93 $16.85 $16.88 $16.73 1,699
2017-11-10 $16.80 $16.90 $16.80 $16.85 $16.71 7,015
2017-11-09 $16.80 $16.85 $16.80 $16.85 $16.71 6,474
2017-11-08 $17.05 $17.05 $16.90 $16.90 $16.76 980
2017-11-07 $17.21 $17.21 $17.05 $17.05 $16.90 706
2017-11-06 $17.00 $17.00 $16.96 $16.96 $16.82 694
2017-11-03 $16.80 $16.85 $16.80 $16.80 $16.66 32,502
2017-11-02 $17.00 $17.00 $16.80 $16.80 $16.66 4,065
2017-11-01 $16.95 $16.95 $16.85 $16.85 $16.71 2,500
2017-10-31 $16.99 $16.99 $16.99 $16.99 $16.85 337
2017-10-30 $17.00 $17.00 $16.85 $16.85 $16.71 1,096
2017-10-27 $17.06 $17.06 $16.90 $16.90 $16.76 497
2017-10-26 $16.80 $16.80 $16.80 $16.80 $16.66 615
2017-10-25 $16.70 $16.80 $16.55 $16.70 $16.56 7,344
2017-10-24 $16.55 $16.58 $16.55 $16.58 $16.44 269
2017-10-23 $16.60 $16.60 $16.50 $16.55 $16.41 4,255
2017-10-20 $16.50 $16.76 $16.50 $16.74 $16.59 784
2017-10-19 $16.50 $16.50 $16.50 $16.50 $16.31 300
2017-10-18 $16.46 $16.55 $16.35 $16.50 $16.31 5,239
2017-10-17 $16.15 $16.20 $16.15 $16.15 $15.96 1,621
2017-10-16 $17.45 $17.45 $15.90 $16.25 $16.06 3,594
2017-10-13 $15.60 $16.65 $15.60 $16.00 $15.82 4,273
2017-10-12 $14.75 $17.00 $14.75 $15.50 $15.32 21,424
2017-10-11 $13.60 $14.65 $13.60 $14.50 $14.33 4,581
2017-10-10 $13.65 $13.65 $13.34 $13.35 $13.20 2,658
2017-10-09 $13.50 $13.70 $13.25 $13.70 $13.54 139,485
2017-10-06 $13.43 $13.43 $13.25 $13.25 $13.10 51,805
2017-10-05 $13.45 $13.50 $13.45 $13.50 $13.35 824
2017-10-04 $13.35 $13.35 $13.30 $13.30 $13.15 39,252
2017-10-03 $13.35 $13.35 $12.95 $12.95 $12.80 16,353
2017-10-02 $13.25 $13.25 $13.15 $13.20 $13.05 7,752
2017-09-29 $13.04 $13.33 $13.04 $13.33 $13.18 390
2017-09-28 $13.30 $13.30 $13.00 $13.00 $12.85 2,009
2017-09-27 $13.00 $13.18 $12.99 $13.09 $12.94 2,704
2017-09-26 $12.95 $12.95 $12.95 $12.95 $12.80 296
2017-09-25 $13.00 $13.05 $12.95 $13.00 $12.85 55,500
2017-09-22 $13.00 $13.00 $13.00 $13.00 $12.85 200
2017-09-21 $13.00 $13.00 $12.75 $12.83 $12.68 1,000
2017-09-20 $13.00 $13.00 $13.00 $13.00 $12.85 900
2017-09-19 $13.00 $13.00 $13.00 $13.00 $12.85 200
2017-09-18 $12.75 $12.95 $12.75 $12.95 $12.80 334
2017-09-15 $12.95 $12.95 $12.65 $12.65 $12.51 2,812
2017-09-14 $12.90 $12.96 $12.55 $12.85 $12.70 5,500
2017-09-13 $13.00 $13.02 $12.98 $13.02 $12.87 1,179
2017-09-12 $12.80 $12.90 $12.80 $12.80 $12.65 809
2017-09-11 $12.60 $12.90 $12.60 $12.90 $12.75 656
2017-09-08 $12.50 $12.60 $12.50 $12.60 $12.46 1,159
2017-09-07 $12.60 $12.60 $12.45 $12.51 $12.36 17,836
2017-09-06 $12.50 $12.70 $12.50 $12.60 $12.46 40,343
2017-09-05 $12.50 $12.50 $12.50 $12.50 $12.36 600
2017-09-01 $12.50 $12.50 $12.50 $12.50 $12.36 2,300
2017-08-31 $12.50 $12.56 $12.50 $12.55 $12.41 917
2017-08-30 $12.50 $12.50 $12.50 $12.50 $12.36 7,100
2017-08-29 $12.50 $12.50 $12.50 $12.50 $12.36 4,200
2017-08-28 $12.55 $12.55 $12.45 $12.45 $12.31 11,011
2017-08-25 $12.50 $12.50 $12.40 $12.43 $12.28 5,015
2017-08-24 $12.50 $12.50 $12.50 $12.50 $12.36 4,555
2017-08-23 $12.50 $12.55 $12.50 $12.50 $12.36 6,143
2017-08-22 $12.51 $12.51 $12.50 $12.50 $12.36 6,905
2017-08-21 $12.45 $12.50 $12.45 $12.50 $12.36 922
2017-08-18 $12.51 $12.60 $12.45 $12.50 $12.36 7,104
2017-08-17 $12.50 $12.60 $12.50 $12.60 $12.46 3,161
2017-08-16 $12.50 $12.50 $12.50 $12.50 $12.36 943
2017-08-15 $12.50 $12.50 $12.43 $12.43 $12.28 5,395
2017-08-14 $12.55 $12.55 $12.42 $12.50 $12.36 4,125
2017-08-11 $12.50 $12.50 $12.44 $12.50 $12.36 1,361
2017-08-10 $12.50 $12.51 $12.50 $12.50 $12.36 4,884
2017-08-09 $12.40 $12.50 $12.00 $12.40 $12.26 4,928
2017-08-08 $12.50 $12.55 $12.40 $12.46 $12.32 7,765
2017-08-07 $12.50 $12.55 $12.50 $12.55 $12.41 1,457
2017-08-04 $12.50 $12.55 $12.50 $12.50 $12.36 2,247
2017-08-03 $12.55 $12.55 $12.50 $12.50 $12.36 2,995
2017-08-02 $12.50 $12.50 $12.45 $12.50 $12.36 3,722
2017-08-01 $12.50 $12.50 $12.45 $12.45 $12.31 530
2017-07-31 $12.40 $12.60 $12.40 $12.60 $12.46 794
2017-07-28 $12.40 $12.44 $12.40 $12.40 $12.26 835
2017-07-27 $12.45 $12.45 $12.45 $12.45 $12.31 348
2017-07-26 $12.40 $12.40 $12.40 $12.40 $12.26 277
2017-07-25 $12.50 $12.70 $12.40 $12.46 $12.32 3,291
2017-07-24 $12.50 $12.50 $12.50 $12.50 $12.36 0
2017-07-21 $12.37 $12.55 $12.37 $12.50 $12.36 11,812
2017-07-20 $12.45 $12.50 $12.40 $12.40 $12.26 11,925
2017-07-19 $12.20 $12.50 $11.65 $12.50 $12.30 9,355
2017-07-18 $12.60 $12.60 $12.30 $12.32 $12.13 2,791
2017-07-17 $12.75 $12.75 $12.60 $12.63 $12.43 3,840
2017-07-14 $12.55 $12.80 $12.55 $12.76 $12.56 1,810
2017-07-13 $12.55 $12.80 $12.55 $12.80 $12.60 798
2017-07-12 $12.80 $12.80 $12.80 $12.80 $12.60 170
2017-07-11 $12.80 $12.80 $12.80 $12.80 $12.60 300
2017-07-10 $12.70 $12.80 $12.70 $12.80 $12.60 1,692
2017-07-07 $12.80 $13.00 $12.80 $12.84 $12.64 3,026
2017-07-06 $12.75 $12.80 $12.75 $12.76 $12.56 1,723
2017-07-05 $12.75 $12.83 $12.70 $12.75 $12.55 1,671
2017-07-03 $13.15 $13.15 $12.55 $12.75 $12.55 2,667
2017-06-30 $13.05 $13.05 $12.92 $12.92 $12.72 2,117
2017-06-29 $13.10 $13.11 $13.00 $13.05 $12.85 952
2017-06-28 $13.25 $13.25 $13.05 $13.10 $12.90 2,663
2017-06-27 $13.25 $13.25 $13.10 $13.10 $12.90 1,906
2017-06-26 $13.15 $13.30 $12.98 $13.25 $13.05 4,701
2017-06-23 $12.50 $13.20 $12.50 $13.20 $13.00 11,667
2017-06-22 $12.60 $12.61 $12.50 $12.50 $12.31 7,305
2017-06-21 $12.85 $12.85 $12.60 $12.60 $12.41 582
2017-06-20 $12.80 $12.80 $12.60 $12.60 $12.41 855
2017-06-19 $12.60 $12.85 $12.60 $12.70 $12.50 885
2017-06-16 $12.95 $13.00 $12.45 $12.45 $12.26 13,659
2017-06-15 $13.00 $13.00 $12.85 $12.90 $12.70 3,225
2017-06-14 $12.75 $13.00 $12.75 $12.90 $12.70 2,899
2017-06-13 $12.96 $13.10 $12.70 $12.85 $12.65 5,998
2017-06-12 $12.95 $12.95 $12.85 $12.95 $12.75 1,485
2017-06-09 $12.98 $12.98 $12.95 $12.95 $12.75 4,631
2017-06-08 $12.90 $13.00 $12.90 $13.00 $12.80 7,290
2017-06-07 $12.90 $13.00 $12.85 $12.85 $12.65 4,585
2017-06-06 $13.00 $13.15 $12.90 $12.95 $12.75 10,786
2017-06-05 $12.75 $13.20 $12.75 $13.00 $12.80 5,965
2017-06-02 $12.64 $13.25 $12.45 $12.45 $12.26 8,192
2017-06-01 $12.40 $12.86 $12.30 $12.55 $12.36 30,033
2017-05-31 $13.70 $13.70 $12.85 $12.90 $12.70 57,293
2017-05-30 $13.00 $13.75 $12.95 $13.25 $13.05 12,885
2017-05-26 $12.50 $12.85 $12.50 $12.85 $12.65 13,250
2017-05-25 $12.35 $12.50 $12.30 $12.50 $12.31 15,176
2017-05-24 $12.40 $12.40 $12.26 $12.30 $12.11 7,965
2017-05-23 $12.30 $12.35 $12.25 $12.25 $12.06 6,274
2017-05-22 $12.10 $12.35 $12.10 $12.33 $12.14 5,095
2017-05-19 $12.20 $12.35 $12.20 $12.30 $12.11 4,846
2017-05-18 $12.30 $12.33 $12.25 $12.30 $12.11 4,022
2017-05-17 $12.30 $12.35 $12.30 $12.35 $12.16 2,494
2017-05-16 $12.30 $12.35 $12.15 $12.35 $12.16 41,014
2017-05-15 $12.35 $12.50 $12.30 $12.30 $12.11 4,912
2017-05-12 $12.40 $12.50 $12.25 $12.31 $12.12 35,762
2017-05-11 $12.10 $12.50 $12.10 $12.45 $12.26 16,750
2017-05-10 $12.10 $12.20 $12.08 $12.18 $11.99 10,130
2017-05-09 $12.00 $12.25 $12.00 $12.10 $11.91 15,175
2017-05-08 $11.65 $12.10 $11.65 $12.05 $11.86 20,634
2017-05-05 $11.50 $11.85 $11.50 $11.70 $11.52 38,531
2017-05-04 $11.55 $11.60 $11.35 $11.50 $11.32 2,086
2017-05-03 $11.55 $11.60 $11.30 $11.60 $11.42 17,234
2017-05-02 $11.65 $11.65 $11.55 $11.65 $11.47 1,121
2017-05-01 $11.65 $11.65 $11.60 $11.65 $11.47 2,234
2017-04-28 $11.65 $11.65 $11.50 $11.65 $11.47 89,700
2017-04-27 $11.60 $11.65 $11.55 $11.65 $11.47 3,000
2017-04-26 $11.65 $11.70 $11.45 $11.65 $11.47 4,820
2017-04-25 $11.60 $11.80 $11.55 $11.73 $11.54 6,724
2017-04-24 $11.80 $11.83 $11.45 $11.45 $11.27 6,829
2017-04-21 $11.75 $11.80 $11.60 $11.80 $11.62 3,084
2017-04-20 $11.75 $11.85 $11.70 $11.80 $11.62 3,042
2017-04-19 $11.70 $11.85 $11.60 $11.80 $11.57 5,040
2017-04-18 $11.75 $11.75 $11.40 $11.65 $11.42 4,917
2017-04-17 $11.85 $11.85 $11.75 $11.85 $11.62 4,071
2017-04-13 $11.66 $11.66 $11.65 $11.65 $11.42 566
2017-04-12 $11.50 $11.65 $11.50 $11.60 $11.37 16,656
2017-04-11 $11.40 $11.65 $11.40 $11.50 $11.27 71,514
2017-04-10 $11.50 $11.75 $11.50 $11.50 $11.27 15,360
2017-04-07 $11.05 $11.35 $10.95 $11.35 $11.13 3,571
2017-04-06 $11.10 $11.35 $10.84 $11.05 $10.83 26,672
2017-04-05 $11.80 $11.85 $11.40 $11.45 $11.22 29,717
2017-04-04 $11.53 $11.75 $11.50 $11.70 $11.47 40,241
2017-04-03 $10.80 $11.70 $10.79 $11.30 $11.08 46,957
2017-03-31 $10.60 $10.80 $10.55 $10.75 $10.54 47,013
2017-03-30 $10.05 $10.60 $9.95 $10.50 $10.29 28,911
2017-03-29 $9.95 $9.95 $9.95 $9.95 $9.76 2,594
2017-03-28 $9.90 $9.95 $9.90 $9.95 $9.76 7,016
2017-03-27 $9.90 $9.95 $9.70 $9.90 $9.71 4,462
2017-03-24 $10.15 $10.15 $9.60 $9.95 $9.76 27,771
2017-03-23 $10.15 $10.20 $10.15 $10.20 $10.00 1,878
2017-03-22 $10.48 $10.48 $10.20 $10.20 $10.00 3,940
2017-03-21 $10.40 $10.55 $10.30 $10.39 $10.19 51,656
2017-03-20 $10.25 $10.75 $10.05 $10.40 $10.20 65,820
2017-03-17 $10.60 $10.65 $10.40 $10.40 $10.20 46,316
2017-03-16 $10.55 $10.60 $10.50 $10.60 $10.39 2,644
2017-03-15 $10.50 $10.55 $10.30 $10.55 $10.34 37,233
2017-03-14 $10.00 $10.55 $10.00 $10.55 $10.34 36,963
2017-03-13 $10.55 $10.55 $10.00 $10.09 $9.89 32,218
2017-03-10 $10.35 $10.50 $10.10 $10.50 $10.29 27,375
2017-03-09 $10.35 $10.35 $10.35 $10.35 $10.15 0
2017-03-08 $10.30 $10.35 $10.30 $10.35 $10.15 1,306
2017-03-07 $10.35 $10.35 $10.25 $10.25 $10.05 850
2017-03-06 $10.40 $10.45 $10.10 $10.15 $9.95 5,167
2017-03-03 $10.50 $10.55 $10.20 $10.20 $10.00 56,999
2017-03-02 $10.55 $10.55 $10.20 $10.20 $10.00 60,556
2017-03-01 $10.70 $10.85 $10.15 $10.70 $10.49 61,874
2017-02-28 $10.00 $10.35 $10.00 $10.25 $10.05 25,381
2017-02-27 $10.15 $10.60 $10.00 $10.10 $9.90 4,080
2017-02-24 $10.10 $10.25 $10.10 $10.25 $10.05 2,446
2017-02-23 $10.20 $10.28 $10.00 $10.00 $9.80 7,266
2017-02-22 $11.05 $11.05 $10.25 $10.45 $10.25 12,452
2017-02-21 $10.70 $11.20 $10.20 $11.20 $10.98 8,649
2017-02-17 $10.80 $10.85 $10.25 $10.85 $10.64 5,528
2017-02-16 $10.60 $11.50 $10.60 $10.85 $10.64 85,210
2017-02-15 $10.25 $10.85 $10.25 $10.85 $10.64 14,511
2017-02-14 $10.20 $10.25 $10.05 $10.25 $10.05 3,639
2017-02-13 $10.40 $10.40 $10.05 $10.25 $10.05 3,873
2017-02-10 $10.05 $10.45 $9.81 $10.25 $10.05 11,464
2017-02-09 $9.81 $9.95 $9.80 $9.95 $9.76 2,723
2017-02-08 $10.40 $10.40 $9.90 $9.95 $9.76 18,261
2017-02-07 $9.00 $10.65 $9.00 $10.10 $9.90 67,100
2017-02-06 $8.95 $8.95 $8.95 $8.95 $8.77 1,508
2017-02-03 $9.00 $9.10 $9.00 $9.05 $8.87 781
2017-02-02 $9.10 $9.10 $8.60 $8.90 $8.73 6,016
2017-02-01 $8.95 $9.20 $8.85 $9.20 $9.02 2,697
2017-01-31 $8.95 $8.95 $8.95 $8.95 $8.77 0
2017-01-30 $9.15 $9.15 $8.90 $8.95 $8.77 1,761
2017-01-27 $9.15 $9.15 $9.15 $9.15 $8.97 10
2017-01-26 $9.00 $9.15 $8.65 $9.15 $8.97 2,329
2017-01-25 $9.09 $9.09 $8.75 $8.90 $8.73 2,406
2017-01-24 $9.20 $9.20 $8.85 $8.85 $8.68 711
2017-01-23 $9.20 $9.20 $9.05 $9.05 $8.87 1,900
2017-01-20 $9.11 $9.13 $9.10 $9.10 $8.92 911
2017-01-19 $9.00 $9.00 $8.80 $8.85 $8.68 3,505
2017-01-18 $8.80 $9.05 $8.75 $9.05 $8.82 3,494
2017-01-17 $9.00 $9.20 $8.80 $8.90 $8.68 1,721
2017-01-13 $9.00 $9.00 $9.00 $9.00 $8.77 36
2017-01-12 $9.00 $9.00 $9.00 $9.00 $8.77 0
2017-01-11 $8.95 $9.00 $8.66 $9.00 $8.77 16,796
2017-01-10 $8.90 $8.95 $8.90 $8.93 $8.70 1,455
2017-01-09 $8.85 $8.85 $8.85 $8.85 $8.63 2
2017-01-06 $8.85 $8.85 $8.85 $8.85 $8.63 0
2017-01-05 $8.95 $8.95 $8.65 $8.85 $8.63 809
2017-01-04 $8.90 $8.90 $8.89 $8.89 $8.67 1,326
2017-01-03 $8.95 $8.95 $8.75 $8.90 $8.68 1,282
2016-12-30 $8.85 $9.25 $8.85 $9.00 $8.77 3,894
2016-12-29 $8.75 $8.85 $8.75 $8.85 $8.63 2,900
2016-12-28 $8.85 $8.85 $8.75 $8.75 $8.53 2,910
2016-12-27 $8.85 $8.85 $8.75 $8.75 $8.53 600
2016-12-23 $8.86 $8.89 $8.85 $8.89 $8.67 3,085
2016-12-22 $8.75 $8.75 $8.75 $8.75 $8.53 0
2016-12-21 $8.75 $8.80 $8.75 $8.75 $8.53 21,072
2016-12-20 $8.75 $8.80 $8.75 $8.80 $8.58 3,651
2016-12-19 $8.95 $9.06 $8.65 $8.85 $8.63 2,001
2016-12-16 $8.95 $9.05 $8.85 $9.05 $8.82 4,281
2016-12-15 $8.95 $8.95 $8.85 $8.85 $8.63 1,440
2016-12-14 $8.85 $9.00 $8.85 $8.90 $8.68 6,457
2016-12-13 $8.65 $8.90 $8.60 $8.85 $8.63 7,484
2016-12-12 $8.80 $9.25 $8.70 $8.75 $8.53 35,579
2016-12-09 $9.00 $9.37 $8.70 $8.70 $8.48 9,189
2016-12-08 $8.45 $9.10 $8.20 $9.00 $8.77 80,605
2016-12-07 $8.45 $8.45 $8.35 $8.40 $8.19 34,010
2016-12-06 $8.35 $8.60 $8.30 $8.45 $8.24 33,244
2016-12-05 $8.42 $8.71 $8.35 $8.35 $8.14 14,711
2016-12-02 $8.25 $8.35 $8.25 $8.35 $8.14 6,500
2016-12-01 $8.40 $8.45 $7.90 $8.09 $7.88 13,971
2016-11-30 $8.40 $8.50 $8.31 $8.40 $8.19 3,742
2016-11-29 $8.05 $8.50 $8.00 $8.50 $8.29 15,870
2016-11-28 $8.25 $8.30 $7.80 $7.85 $7.65 6,213
2016-11-25 $8.40 $8.40 $8.10 $8.25 $8.04 9,901
2016-11-23 $8.10 $8.72 $7.95 $8.20 $7.99 13,446
2016-11-22 $7.55 $8.10 $7.35 $8.10 $7.90 2,662
2016-11-21 $7.25 $7.45 $7.25 $7.40 $7.21 11,270
2016-11-18 $7.30 $7.35 $7.20 $7.20 $7.02 49,576
2016-11-17 $7.30 $7.40 $7.25 $7.25 $7.07 20,438
2016-11-16 $7.25 $7.40 $7.25 $7.40 $7.21 901
2016-11-15 $7.35 $7.40 $7.29 $7.40 $7.21 15,308
2016-11-14 $7.25 $7.30 $7.20 $7.25 $7.07 2,265
2016-11-11 $7.85 $7.85 $7.15 $7.35 $7.17 20,380
2016-11-10 $7.88 $7.90 $7.76 $7.85 $7.65 20,355
2016-11-09 $7.70 $7.95 $7.68 $7.91 $7.71 17,175
2016-11-08 $7.95 $7.95 $7.63 $7.63 $7.43 26,141
2016-11-07 $7.90 $7.92 $7.90 $7.92 $7.72 5,244
2016-11-04 $7.95 $7.95 $7.75 $7.75 $7.56 14,407
2016-11-03 $8.00 $8.34 $8.00 $8.25 $8.04 9,942
2016-11-02 $8.00 $8.05 $8.00 $8.05 $7.85 11,877
2016-11-01 $7.90 $8.00 $7.90 $8.00 $7.80 7,364
2016-10-31 $7.90 $8.00 $7.90 $7.90 $7.70 1,025
2016-10-28 $7.95 $8.05 $7.95 $8.05 $7.85 3,625
2016-10-27 $7.99 $8.00 $7.90 $7.95 $7.75 4,400
2016-10-26 $7.95 $8.00 $7.95 $7.98 $7.78 1,384
2016-10-25 $7.85 $7.95 $7.85 $7.95 $7.75 4,034
2016-10-24 $7.80 $7.95 $7.80 $7.95 $7.75 1,066
2016-10-21 $7.90 $7.90 $7.60 $7.65 $7.45 12,905
2016-10-20 $7.91 $7.93 $7.50 $7.63 $7.43 20,761
2016-10-19 $7.80 $8.05 $7.80 $7.95 $7.70 13,848
2016-10-18 $7.50 $7.70 $7.50 $7.65 $7.41 7,750
2016-10-17 $7.30 $7.75 $7.30 $7.55 $7.31 15,291
2016-10-14 $7.25 $7.42 $7.25 $7.42 $7.19 2,748
2016-10-13 $7.32 $7.32 $7.25 $7.25 $7.02 3,247
2016-10-12 $7.25 $7.25 $7.25 $7.25 $7.02 101
2016-10-11 $7.22 $7.45 $7.15 $7.28 $7.05 5,752
2016-10-10 $7.23 $7.36 $7.23 $7.36 $7.13 1,181
2016-10-07 $7.21 $7.21 $7.21 $7.21 $6.98 0
2016-10-06 $7.27 $7.43 $6.80 $7.21 $6.98 15,524
2016-10-05 $7.27 $7.27 $7.20 $7.25 $7.02 3,346
2016-10-04 $7.18 $7.44 $7.14 $7.41 $7.18 7,740
2016-10-03 $7.24 $7.30 $7.23 $7.30 $7.07 517
2016-09-30 $7.26 $7.45 $7.07 $7.07 $6.85 12,953
2016-09-29 $7.06 $7.31 $7.02 $7.31 $7.08 1,788
2016-09-28 $7.22 $7.27 $7.16 $7.23 $7.00 1,876
2016-09-27 $7.19 $7.27 $7.10 $7.21 $6.98 3,932
2016-09-26 $7.14 $7.23 $7.14 $7.19 $6.96 1,951
2016-09-23 $7.11 $7.16 $7.03 $7.06 $6.84 1,305
2016-09-22 $7.03 $7.15 $7.00 $7.04 $6.82 5,551
2016-09-21 $7.20 $7.31 $6.90 $7.14 $6.92 42,882
2016-09-20 $7.00 $7.42 $7.00 $7.21 $6.98 56,429
2016-09-19 $7.08 $7.45 $7.04 $7.12 $6.90 24,507
2016-09-16 $7.60 $7.98 $7.03 $7.03 $6.81 38,929
2016-09-15 $7.17 $7.85 $7.02 $7.62 $7.38 24,172
2016-09-14 $7.16 $7.30 $6.94 $7.19 $6.96 9,428
2016-09-13 $7.20 $7.27 $6.76 $7.23 $7.00 44,805
2016-09-12 $7.37 $7.37 $7.25 $7.28 $7.05 2,901
2016-09-09 $7.42 $7.44 $7.42 $7.44 $7.21 883
2016-09-08 $7.39 $7.40 $7.30 $7.30 $7.07 6,450
2016-09-07 $7.78 $7.78 $7.25 $7.29 $7.06 41,941
2016-09-06 $7.25 $7.50 $7.25 $7.30 $7.07 4,759
2016-09-02 $7.40 $7.41 $7.25 $7.26 $7.03 4,726
2016-09-01 $7.35 $7.40 $7.25 $7.25 $7.02 22,425
2016-08-31 $7.36 $7.46 $7.26 $7.33 $7.09 6,155
2016-08-30 $7.48 $7.53 $7.25 $7.25 $7.02 12,425
2016-08-29 $7.47 $7.55 $7.33 $7.50 $7.26 15,335
2016-08-26 $7.20 $7.35 $7.20 $7.33 $7.10 3,403
2016-08-25 $7.34 $7.35 $7.15 $7.15 $6.93 4,616
2016-08-24 $7.12 $7.36 $6.50 $7.28 $7.05 18,329
2016-08-23 $6.92 $7.85 $6.89 $7.15 $6.93 33,931
2016-08-22 $6.75 $6.90 $6.71 $6.89 $6.67 13,169
2016-08-19 $6.99 $7.03 $6.95 $6.95 $6.73 1,468
2016-08-18 $7.09 $7.09 $7.09 $7.09 $6.86 83
2016-08-17 $7.25 $7.25 $7.09 $7.09 $6.86 1,339
2016-08-16 $7.13 $7.15 $7.10 $7.10 $6.88 2,575
2016-08-15 $7.35 $7.35 $7.08 $7.19 $6.96 14,375
2016-08-12 $7.45 $7.64 $7.45 $7.50 $7.26 11,571
2016-08-11 $7.52 $7.87 $7.52 $7.67 $7.43 4,216
2016-08-10 $7.58 $8.00 $7.29 $7.48 $7.24 44,489
2016-08-09 $7.34 $7.49 $7.34 $7.44 $7.21 2,951
2016-08-08 $7.23 $7.29 $7.22 $7.28 $7.05 6,157
2016-08-05 $7.19 $7.28 $6.93 $7.24 $7.01 4,095
2016-08-04 $7.05 $7.15 $7.05 $7.05 $6.83 2,934
2016-08-03 $7.05 $7.20 $6.90 $7.16 $6.93 1,577
2016-08-02 $7.24 $7.24 $7.20 $7.23 $7.00 2,028
2016-08-01 $7.19 $7.25 $7.19 $7.25 $7.02 1,018
2016-07-29 $7.20 $7.20 $7.20 $7.20 $6.97 384
2016-07-28 $7.00 $7.21 $6.90 $7.15 $6.93 10,141
2016-07-27 $7.08 $7.09 $6.94 $7.00 $6.78 3,344
2016-07-26 $6.85 $7.19 $6.85 $6.96 $6.74 2,602
2016-07-25 $6.80 $6.80 $6.80 $6.80 $6.59 1,949
2016-07-22 $6.66 $6.80 $6.65 $6.80 $6.59 11,570
2016-07-21 $6.59 $6.70 $6.54 $6.70 $6.49 8,727
2016-07-20 $6.54 $6.60 $6.54 $6.60 $6.35 1,276
2016-07-19 $6.35 $6.60 $6.35 $6.60 $6.35 4,103
2016-07-18 $6.46 $6.60 $6.40 $6.56 $6.31 13,022
2016-07-15 $6.72 $6.72 $6.34 $6.58 $6.32 7,851
2016-07-14 $6.51 $6.65 $6.36 $6.65 $6.39 6,216
2016-07-13 $6.75 $6.75 $6.10 $6.48 $6.23 2,994
2016-07-12 $6.48 $6.65 $6.48 $6.65 $6.39 1,377
2016-07-11 $6.48 $6.48 $6.47 $6.47 $6.22 1,915
2016-07-08 $6.40 $6.50 $6.24 $6.44 $6.19 8,045
2016-07-07 $6.40 $6.40 $6.40 $6.40 $6.16 227
2016-07-06 $6.50 $6.50 $6.40 $6.43 $6.18 3,275
2016-07-05 $6.40 $6.40 $6.40 $6.40 $6.15 100
2016-07-01 $6.42 $6.42 $6.40 $6.40 $6.15 3,046
2016-06-30 $6.48 $6.48 $6.48 $6.48 $6.23 137
2016-06-29 $6.26 $6.49 $6.26 $6.49 $6.24 6,030
2016-06-28 $6.10 $6.10 $6.10 $6.10 $5.86 3
2016-06-27 $6.10 $6.10 $6.10 $6.10 $5.86 1,001
2016-06-24 $6.40 $6.40 $5.73 $6.00 $5.77 19,574
2016-06-23 $6.41 $6.44 $6.41 $6.44 $6.19 934
2016-06-22 $6.45 $6.63 $6.40 $6.40 $6.15 13,959
2016-06-21 $6.21 $6.21 $6.21 $6.21 $5.97 0
2016-06-20 $6.30 $6.36 $6.21 $6.21 $5.97 3,664
2016-06-17 $6.32 $6.32 $6.13 $6.13 $5.89 5,192
2016-06-16 $6.16 $6.21 $6.16 $6.21 $5.97 1,221
2016-06-15 $6.34 $6.40 $6.06 $6.31 $6.07 7,039
2016-06-14 $6.42 $6.42 $6.00 $6.00 $5.77 21,067
2016-06-13 $6.05 $6.50 $6.00 $6.50 $6.25 3,815
2016-06-10 $6.45 $6.45 $6.41 $6.41 $6.16 900
2016-06-09 $6.45 $6.45 $6.45 $6.45 $6.20 1,100
2016-06-08 $6.45 $6.50 $6.29 $6.42 $6.17 17,328
2016-06-07 $6.45 $6.45 $6.34 $6.34 $6.10 842
2016-06-06 $6.32 $6.45 $6.30 $6.45 $6.20 937
2016-06-03 $6.21 $6.44 $6.20 $6.30 $6.06 1,800
2016-06-02 $6.00 $6.11 $6.00 $6.11 $5.87 775
2016-06-01 $6.15 $6.45 $6.15 $6.45 $6.20 1,323
2016-05-31 $6.00 $6.30 $5.73 $6.30 $6.06 9,146
2016-05-27 $6.00 $6.00 $5.97 $5.98 $5.75 6,227
2016-05-26 $6.01 $6.01 $6.01 $6.01 $5.78 7
2016-05-25 $5.98 $6.01 $5.98 $6.01 $5.78 1,102
2016-05-24 $6.00 $6.25 $6.00 $6.22 $5.98 8,924
2016-05-23 $5.98 $6.25 $5.96 $6.00 $5.77 13,551
2016-05-20 $5.72 $5.75 $5.72 $5.75 $5.53 9,652
2016-05-19 $5.58 $5.60 $5.44 $5.60 $5.38 2,509
2016-05-18 $5.41 $5.70 $5.35 $5.70 $5.48 2,507
2016-05-17 $5.75 $5.75 $5.54 $5.54 $5.33 1,787
2016-05-16 $6.14 $6.14 $5.80 $5.80 $5.58 12,313
2016-05-13 $6.14 $6.16 $6.14 $6.14 $5.90 2,081
2016-05-12 $6.24 $6.35 $6.24 $6.35 $6.10 390
2016-05-11 $6.40 $6.44 $6.35 $6.44 $6.19 1,060
2016-05-10 $5.65 $6.20 $5.65 $6.20 $5.96 17,248
2016-05-09 $5.56 $5.68 $5.56 $5.68 $5.46 5,183
2016-05-06 $5.40 $5.45 $5.40 $5.45 $5.24 6,600
2016-05-05 $5.42 $5.42 $5.42 $5.42 $5.21 0
2016-05-04 $5.30 $5.42 $5.27 $5.42 $5.21 5,007
2016-05-03 $5.31 $5.40 $5.30 $5.40 $5.19 2,216
2016-05-02 $5.37 $5.37 $5.30 $5.32 $5.11 662
2016-04-29 $5.46 $5.46 $5.46 $5.46 $5.25 15
2016-04-28 $5.53 $5.53 $5.46 $5.46 $5.25 1,900
2016-04-27 $5.53 $5.53 $5.50 $5.50 $5.29 898
2016-04-26 $5.53 $5.53 $5.45 $5.53 $5.32 2,177
2016-04-25 $5.53 $5.53 $5.44 $5.45 $5.24 1,400
2016-04-22 $5.55 $5.55 $5.55 $5.55 $5.34 38
2016-04-21 $5.53 $5.55 $5.52 $5.55 $5.34 4,726
2016-04-20 $5.43 $5.53 $5.43 $5.53 $5.29 6,225
2016-04-19 $5.48 $5.53 $5.48 $5.49 $5.25 1,217
2016-04-18 $5.52 $5.52 $5.52 $5.52 $5.28 0
2016-04-15 $5.50 $5.52 $5.50 $5.52 $5.28 988
2016-04-14 $5.37 $5.60 $5.37 $5.60 $5.35 6,788
2016-04-13 $5.48 $5.48 $5.48 $5.48 $5.24 0
2016-04-12 $5.37 $5.48 $5.20 $5.48 $5.24 7,996
2016-04-11 $5.50 $5.50 $5.50 $5.50 $5.26 401
2016-04-08 $5.50 $5.50 $5.50 $5.50 $5.26 299
2016-04-07 $5.50 $5.50 $5.50 $5.50 $5.26 0
2016-04-06 $5.50 $5.50 $5.50 $5.50 $5.26 114
2016-04-05 $5.63 $5.64 $5.61 $5.63 $5.38 1,954
2016-04-04 $5.71 $5.71 $5.65 $5.65 $5.40 5,500
2016-04-01 $5.65 $5.65 $5.65 $5.65 $5.40 677
2016-03-31 $5.57 $5.58 $5.51 $5.55 $5.31 913
2016-03-30 $5.70 $5.76 $5.65 $5.67 $5.42 6,415
2016-03-29 $5.63 $5.64 $5.61 $5.61 $5.36 8,487
2016-03-28 $5.43 $5.85 $5.43 $5.61 $5.36 11,028
2016-03-24 $5.55 $5.55 $5.55 $5.55 $5.31 0
2016-03-23 $5.55 $5.55 $5.55 $5.55 $5.31 3
2016-03-22 $5.54 $5.55 $5.53 $5.55 $5.31 1,501
2016-03-21 $5.54 $5.54 $5.49 $5.54 $5.30 602
2016-03-18 $5.55 $5.55 $5.53 $5.53 $5.29 905
2016-03-17 $5.45 $5.61 $5.45 $5.55 $5.31 1,132
2016-03-16 $5.56 $5.58 $5.52 $5.52 $5.28 300
2016-03-15 $5.41 $5.55 $4.89 $5.45 $5.21 14,486
2016-03-14 $5.25 $5.55 $5.25 $5.42 $5.18 66,309
2016-03-11 $5.32 $5.48 $5.31 $5.35 $5.12 9,377
2016-03-10 $5.23 $5.23 $5.20 $5.20 $4.97 1,024
2016-03-09 $5.10 $5.29 $5.10 $5.29 $5.06 4,801
2016-03-08 $5.00 $5.14 $4.99 $5.05 $4.83 16,229
2016-03-07 $5.00 $5.00 $5.00 $5.00 $4.78 0
2016-03-04 $5.24 $5.24 $5.00 $5.00 $4.78 7,621
2016-03-03 $5.40 $5.40 $5.37 $5.40 $5.16 1,764
2016-03-02 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-03-01 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-29 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-26 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-25 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-24 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-23 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-22 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-19 $5.30 $5.30 $5.30 $5.30 $5.07 0
2016-02-18 $5.30 $5.30 $5.30 $5.30 $5.07 194
2016-02-17 $5.18 $5.18 $5.18 $5.18 $4.95 0
2016-02-16 $5.18 $5.18 $5.18 $5.18 $4.95 0
2016-02-12 $5.18 $5.18 $5.18 $5.18 $4.95 0
2016-02-11 $5.18 $5.18 $5.18 $5.18 $4.95 17
2016-02-10 $5.18 $5.18 $5.18 $5.18 $4.95 10
2016-02-09 $5.18 $5.18 $5.18 $5.18 $4.95 1
2016-02-08 $5.18 $5.18 $5.18 $5.18 $4.95 14
2016-02-05 $5.16 $5.18 $5.16 $5.18 $4.95 1,000
2016-02-04 $5.06 $5.06 $5.01 $5.06 $4.84 350
2016-02-03 $4.90 $4.90 $4.90 $4.90 $4.69 69
2016-02-02 $4.90 $4.90 $4.90 $4.90 $4.69 193
2016-02-01 $4.95 $4.95 $4.95 $4.95 $4.73 0
2016-01-29 $4.95 $4.95 $4.95 $4.95 $4.73 157
2016-01-28 $5.01 $5.01 $5.01 $5.01 $4.79 441
2016-01-27 $5.10 $5.10 $5.10 $5.10 $4.87 0
2016-01-26 $5.10 $5.10 $5.10 $5.10 $4.87 0
2016-01-25 $5.10 $5.10 $5.10 $5.10 $4.87 131
2016-01-22 $4.98 $5.00 $4.88 $5.00 $4.78 500
2016-01-21 $4.88 $4.88 $4.88 $4.88 $4.67 0
2016-01-20 $5.05 $5.05 $4.88 $4.88 $4.67 12,100
2016-01-19 $5.30 $5.30 $5.10 $5.10 $4.88 509
2016-01-15 $5.40 $5.40 $5.40 $5.40 $5.13 92
2016-01-14 $5.61 $5.61 $5.40 $5.40 $5.13 1,163
2016-01-13 $5.80 $5.80 $5.80 $5.80 $5.51 0
2016-01-12 $5.80 $5.80 $5.80 $5.80 $5.51 0
2016-01-11 $5.80 $5.80 $5.80 $5.80 $5.51 1,700
2016-01-08 $5.80 $5.80 $5.80 $5.80 $5.52 0
2016-01-07 $5.80 $5.80 $5.80 $5.80 $5.52 0
2016-01-06 $5.80 $5.80 $5.80 $5.80 $5.52 0
2016-01-05 $5.80 $5.80 $5.80 $5.80 $5.52 0
2016-01-04 $5.80 $5.80 $5.80 $5.80 $5.52 422
2015-12-31 $5.80 $5.80 $5.80 $5.80 $5.51 171
2015-12-30 $5.84 $5.84 $5.80 $5.81 $5.52 1,300
2015-12-29 $5.96 $5.96 $5.96 $5.96 $5.66 595
2015-12-28 $5.87 $5.89 $5.82 $5.82 $5.53 1,378
2015-12-24 $5.87 $5.89 $5.87 $5.87 $5.58 1,113
2015-12-23 $5.82 $5.85 $5.82 $5.84 $5.55 1,685
2015-12-22 $5.87 $5.87 $5.87 $5.87 $5.58 500
2015-12-21 $5.83 $5.83 $5.83 $5.83 $5.54 2
2015-12-18 $5.83 $5.85 $5.82 $5.83 $5.54 2,976
2015-12-17 $5.83 $5.89 $5.82 $5.89 $5.60 576
2015-12-16 $6.00 $6.00 $5.98 $5.98 $5.68 2,317
2015-12-15 $5.95 $5.95 $5.95 $5.95 $5.66 94
2015-12-14 $5.91 $5.95 $5.91 $5.95 $5.66 475
2015-12-11 $5.85 $5.85 $5.66 $5.77 $5.49 5,301
2015-12-10 $6.00 $6.01 $5.77 $5.77 $5.49 5,401
2015-12-09 $6.00 $6.12 $6.00 $6.12 $5.82 1,181
2015-12-08 $6.02 $6.12 $6.02 $6.12 $5.82 2,006
2015-12-07 $6.13 $6.13 $6.13 $6.13 $5.83 166
2015-12-04 $6.10 $6.13 $5.99 $6.13 $5.83 1,589
2015-12-03 $6.27 $6.27 $6.27 $6.27 $5.96 10
2015-12-02 $6.27 $6.27 $6.27 $6.27 $5.96 100
2015-12-01 $6.17 $6.50 $6.17 $6.41 $6.09 2,400
2015-11-30 $6.20 $6.20 $6.00 $6.00 $5.70 691
2015-11-27 $6.42 $6.42 $6.35 $6.35 $6.04 255
2015-11-25 $6.57 $6.57 $6.57 $6.57 $6.25 63
2015-11-24 $6.57 $6.57 $6.57 $6.57 $6.25 599
2015-11-23 $6.61 $6.80 $6.60 $6.75 $6.42 2,064
2015-11-20 $6.80 $6.80 $6.14 $6.46 $6.14 4,705
2015-11-19 $6.80 $6.80 $6.78 $6.80 $6.46 700
2015-11-18 $6.99 $6.99 $6.79 $6.79 $6.45 2,095
2015-11-17 $7.00 $7.00 $6.82 $6.93 $6.59 997
2015-11-16 $6.95 $6.95 $6.89 $6.89 $6.55 1,052
2015-11-13 $7.13 $7.13 $6.99 $7.00 $6.65 1,817
2015-11-12 $7.28 $7.28 $7.28 $7.28 $6.92 5
2015-11-11 $7.21 $7.28 $7.21 $7.28 $6.92 700
2015-11-10 $7.80 $7.80 $7.25 $7.25 $6.89 5,700
2015-11-09 $7.99 $7.99 $7.99 $7.99 $7.60 71
2015-11-06 $8.06 $8.06 $7.89 $7.99 $7.60 3,232
2015-11-05 $8.11 $8.11 $8.11 $8.11 $7.71 7
2015-11-04 $8.25 $8.25 $8.11 $8.11 $7.71 400
2015-11-03 $8.06 $8.20 $8.06 $8.06 $7.66 677
2015-11-02 $8.18 $8.18 $8.07 $8.08 $7.68 1,109
2015-10-30 $8.07 $8.15 $8.06 $8.15 $7.75 4,949
2015-10-29 $7.88 $8.10 $7.88 $8.05 $7.65 1,750
2015-10-28 $7.70 $7.77 $7.70 $7.77 $7.39 448
2015-10-27 $7.70 $7.70 $7.70 $7.70 $7.32 85
2015-10-26 $7.68 $7.70 $7.68 $7.70 $7.32 1,400
2015-10-23 $7.70 $7.70 $7.70 $7.70 $7.32 2
2015-10-22 $7.70 $7.70 $7.70 $7.70 $7.32 8,506
2015-10-21 $7.80 $7.80 $7.80 $7.80 $7.41 0
2015-10-20 $7.78 $7.80 $7.78 $7.80 $7.41 1,500
2015-10-19 $7.70 $7.72 $7.70 $7.72 $7.34 1,398
2015-10-16 $7.90 $7.90 $7.90 $7.90 $7.51 1,000
2015-10-15 $7.89 $7.89 $7.89 $7.89 $7.50 0
2015-10-14 $7.89 $7.89 $7.89 $7.89 $7.50 2
2015-10-13 $7.92 $7.92 $7.92 $7.92 $7.50 2
2015-10-12 $7.92 $7.92 $7.92 $7.92 $7.50 200
2015-10-09 $8.00 $8.00 $8.00 $8.00 $7.58 150
2015-10-08 $8.02 $8.02 $7.99 $8.00 $7.58 2,909
2015-10-07 $7.79 $8.00 $7.79 $8.00 $7.58 1,638
2015-10-06 $7.76 $7.76 $7.76 $7.76 $7.35 564
2015-10-05 $7.65 $7.84 $7.65 $7.84 $7.42 1,100
2015-10-02 $7.83 $7.85 $7.83 $7.85 $7.43 1,712
2015-10-01 $7.97 $7.97 $7.64 $7.64 $7.24 3,900
2015-09-30 $7.87 $8.50 $7.71 $8.12 $7.69 9,933
2015-09-29 $7.77 $7.77 $7.50 $7.60 $7.20 10,700
2015-09-28 $7.85 $7.98 $7.85 $7.86 $7.44 2,728
2015-09-25 $8.00 $8.00 $8.00 $8.00 $7.58 4,651
2015-09-24 $7.75 $8.00 $7.67 $7.99 $7.57 2,551
2015-09-23 $7.81 $7.92 $7.81 $7.92 $7.50 716
2015-09-22 $8.03 $8.03 $8.00 $8.00 $7.58 1,589
2015-09-21 $9.05 $9.05 $7.81 $7.87 $7.45 23,618
2015-09-18 $7.29 $10.50 $7.26 $10.50 $9.94 53,312
2015-09-17 $7.00 $7.42 $7.00 $7.40 $7.01 5,861
2015-09-16 $7.65 $7.65 $7.40 $7.60 $7.20 4,407
2015-09-15 $7.60 $7.76 $7.57 $7.71 $7.30 1,776
2015-09-14 $7.50 $7.60 $7.49 $7.59 $7.19 2,893
2015-09-11 $7.50 $7.70 $7.24 $7.41 $7.02 10,071
2015-09-10 $6.99 $7.50 $6.99 $7.50 $7.10 1,825
2015-09-09 $7.22 $7.26 $7.15 $7.15 $6.77 9,489
2015-09-08 $6.63 $7.10 $6.63 $7.10 $6.72 2,935
2015-09-04 $6.50 $6.51 $6.48 $6.50 $6.16 1,727
2015-09-03 $5.99 $6.50 $5.99 $6.43 $6.09 25,006
2015-09-02 $5.98 $6.05 $5.84 $5.87 $5.55 10,933
2015-09-01 $5.83 $6.05 $5.83 $6.00 $5.68 6,900
2015-08-31 $6.10 $6.10 $5.82 $5.98 $5.66 5,446
2015-08-28 $5.65 $6.10 $5.65 $6.10 $5.78 2,872
2015-08-27 $5.49 $5.49 $5.49 $5.49 $5.20 0
2015-08-26 $5.49 $5.49 $5.49 $5.49 $5.20 238
2015-08-25 $5.50 $5.50 $5.50 $5.50 $5.21 45
2015-08-24 $5.52 $5.52 $5.23 $5.50 $5.21 1,211
2015-08-21 $5.67 $5.67 $5.67 $5.67 $5.37 600
2015-08-20 $5.81 $5.81 $5.81 $5.81 $5.50 118
2015-08-19 $5.65 $5.65 $5.65 $5.65 $5.35 187
2015-08-18 $5.80 $5.80 $5.51 $5.75 $5.45 2,583
2015-08-17 $5.97 $5.99 $5.75 $5.75 $5.45 2,031
2015-08-14 $6.14 $6.14 $6.14 $6.14 $5.82 4
2015-08-13 $6.14 $6.14 $6.14 $6.14 $5.82 4
2015-08-12 $6.14 $6.14 $6.14 $6.14 $5.82 140
2015-08-11 $6.29 $6.29 $6.14 $6.14 $5.82 400
2015-08-10 $6.38 $6.39 $6.25 $6.25 $5.92 6,503
2015-08-07 $6.50 $6.50 $6.25 $6.25 $5.92 5,457
2015-08-06 $7.00 $7.00 $7.00 $7.00 $6.63 0
2015-08-05 $7.00 $7.00 $7.00 $7.00 $6.63 0
2015-08-04 $7.00 $7.00 $7.00 $7.00 $6.63 300
2015-08-03 $7.15 $7.15 $7.10 $7.10 $6.72 602
2015-07-31 $7.10 $7.10 $7.10 $7.10 $6.72 578
2015-07-30 $7.13 $7.13 $7.13 $7.13 $6.75 200
2015-07-29 $7.27 $7.27 $7.24 $7.27 $6.88 400

Issuer Direct Corp (ISDR) News Headlines

Recent Issuer Direct Corp (ISDR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.