Itau Unibanco Holding S.A. (ITUB) Exchange: NYSE

Data as of July 1, 2022

$4.38 ($0.01) 0.23%

Itau Unibanco Holding S.A. - Daily Information
Click for more stock information on Itau Unibanco Holding S.A..
Daily Information Data
Date July 1, 2022
Open $4.46
Previous Close $4.38
High $4.47
Low $4.36
Adjusted Open $4.46
Previous Adjusted Close $4.38
Adjusted High $4.47
Adjusted Low $4.36

About Itau Unibanco Holding S.A. (ITUB)

Itaú Unibanco Holding S.A. provides various financial products and services to individuals and corporate clients in Brazil and internationally. The company operates through Commercial Bank – Retail, Consumer Credit – Retail, and Wholesale Bank segments. The company accepts demand deposits, savings deposits, and time deposits; and offers credit cards, personal loans, payroll loans, vehicle loans, and residential mortgage loans. It also provides asset management, custody and bookkeeping, consortium, investment banking, and electronic payment means services. In addition, the company offers insurance products, such as property, casualty, and life insurance; and pension plans, as well as capitalization and leasing services. As of December 31, 2014, it had a network of 5,070 branches and client service branches; and 27,916 ATMs. The company was formerly known as Itaú Unibanco Banco Múltiplo S.A. and changed its name to Itaú Unibanco Holding S.A. in April 2009. The company was founded in 1944 and is headquartered in São Paulo, Brazil. Itaú Unibanco Holding S.A. is a subsidiary of Itaú Unibanco Participações S.A.

Historical Stock Data for Itau Unibanco Holding S.A. (ITUB)

Date Open High Low Close Adj.Close Volume
2022-06-29 $4.46 $4.47 $4.36 $4.38 $4.38 48,566,532
2022-06-28 $4.50 $4.53 $4.32 $4.37 $4.37 52,813,689
2022-06-27 $4.44 $4.50 $4.41 $4.47 $4.47 38,040,583
2022-06-24 $4.41 $4.50 $4.39 $4.39 $4.39 30,279,762
2022-06-23 $4.53 $4.54 $4.42 $4.42 $4.42 42,350,950
2022-06-22 $4.60 $4.67 $4.57 $4.57 $4.57 45,378,253
2022-06-21 $4.70 $4.71 $4.64 $4.65 $4.65 64,842,262
2022-06-17 $4.49 $4.54 $4.41 $4.49 $4.49 61,544,472
2022-06-16 $4.54 $4.56 $4.40 $4.43 $4.43 40,799,287
2022-06-15 $4.63 $4.70 $4.55 $4.64 $4.64 61,967,859
2022-06-14 $4.61 $4.63 $4.51 $4.54 $4.54 53,246,856
2022-06-13 $4.67 $4.67 $4.52 $4.57 $4.57 59,735,459
2022-06-10 $4.81 $4.82 $4.74 $4.77 $4.77 56,551,639
2022-06-09 $5.03 $5.08 $4.94 $4.95 $4.95 45,733,616
2022-06-08 $5.20 $5.23 $5.06 $5.10 $5.10 50,054,640
2022-06-07 $5.17 $5.23 $5.13 $5.23 $5.23 36,012,117
2022-06-06 $5.38 $5.39 $5.28 $5.28 $5.28 36,308,450
2022-06-03 $5.30 $5.38 $5.29 $5.33 $5.33 47,170,993
2022-06-02 $5.36 $5.37 $5.26 $5.37 $5.37 40,307,749
2022-06-01 $5.45 $5.47 $5.31 $5.34 $5.34 42,669,830
2022-05-31 $5.47 $5.54 $5.43 $5.48 $5.48 40,820,610
2022-05-27 $5.40 $5.53 $5.40 $5.46 $5.46 40,517,676
2022-05-26 $5.32 $5.45 $5.30 $5.41 $5.41 34,960,796
2022-05-25 $5.28 $5.34 $5.23 $5.29 $5.29 40,896,432
2022-05-24 $5.35 $5.42 $5.24 $5.39 $5.39 60,007,888
2022-05-23 $5.24 $5.36 $5.24 $5.30 $5.30 42,155,027
2022-05-20 $5.07 $5.11 $5.04 $5.09 $5.09 47,347,010
2022-05-19 $5.01 $5.07 $4.95 $5.01 $5.01 48,550,369
2022-05-18 $5.00 $5.05 $4.93 $4.95 $4.95 55,385,027
2022-05-17 $5.03 $5.11 $5.02 $5.04 $5.04 42,963,716
2022-05-16 $4.85 $4.96 $4.83 $4.93 $4.93 45,100,378
2022-05-13 $4.74 $4.88 $4.72 $4.85 $4.85 49,865,277
2022-05-12 $4.66 $4.78 $4.60 $4.73 $4.73 70,758,106
2022-05-11 $4.57 $4.68 $4.55 $4.62 $4.62 62,214,469
2022-05-10 $4.50 $4.55 $4.45 $4.51 $4.51 64,906,559
2022-05-09 $4.56 $4.59 $4.42 $4.47 $4.47 85,016,650
2022-05-06 $4.60 $4.76 $4.53 $4.65 $4.65 81,349,337
2022-05-05 $4.63 $4.64 $4.50 $4.60 $4.60 62,430,529
2022-05-04 $4.64 $4.79 $4.61 $4.78 $4.78 81,250,290
2022-05-03 $4.73 $4.80 $4.69 $4.76 $4.76 47,409,886
2022-05-02 $4.72 $4.75 $4.57 $4.64 $4.64 57,671,829
2022-04-29 $5.03 $5.04 $4.77 $4.79 $4.78 41,654,539
2022-04-28 $4.83 $4.90 $4.74 $4.88 $4.87 49,055,482
2022-04-27 $4.89 $4.94 $4.83 $4.88 $4.87 42,114,541
2022-04-26 $5.04 $5.05 $4.90 $4.91 $4.90 47,861,648
2022-04-25 $5.19 $5.22 $5.04 $5.18 $5.17 54,669,152
2022-04-22 $5.44 $5.45 $5.24 $5.27 $5.26 43,838,431
2022-04-21 $5.60 $5.62 $5.41 $5.42 $5.41 27,113,988
2022-04-20 $5.52 $5.63 $5.51 $5.60 $5.59 34,536,883
2022-04-19 $5.61 $5.65 $5.46 $5.53 $5.52 45,855,174
2022-04-18 $5.58 $5.66 $5.57 $5.61 $5.60 33,858,619
2022-04-14 $5.52 $5.57 $5.48 $5.54 $5.53 32,209,545
2022-04-13 $5.51 $5.58 $5.48 $5.56 $5.55 36,637,012
2022-04-12 $5.70 $5.70 $5.50 $5.51 $5.50 44,603,796
2022-04-11 $5.60 $5.63 $5.56 $5.63 $5.62 43,838,853
2022-04-08 $5.56 $5.63 $5.50 $5.58 $5.57 40,307,284
2022-04-07 $5.58 $5.60 $5.49 $5.58 $5.57 42,535,361
2022-04-06 $5.61 $5.69 $5.57 $5.61 $5.60 51,996,077
2022-04-05 $5.78 $5.82 $5.66 $5.66 $5.65 45,028,252
2022-04-04 $5.87 $5.89 $5.80 $5.86 $5.85 35,561,934
2022-04-01 $5.84 $5.87 $5.79 $5.85 $5.84 43,211,131
2022-03-31 $5.82 $5.87 $5.71 $5.71 $5.70 50,398,501
2022-03-30 $5.77 $5.82 $5.70 $5.78 $5.77 51,983,407
2022-03-29 $5.73 $5.81 $5.72 $5.80 $5.79 38,745,771
2022-03-28 $5.69 $5.70 $5.59 $5.68 $5.67 36,520,780
2022-03-25 $5.62 $5.74 $5.62 $5.72 $5.71 61,702,105
2022-03-24 $5.62 $5.77 $5.59 $5.64 $5.63 49,523,522
2022-03-23 $5.52 $5.65 $5.50 $5.58 $5.57 42,593,068
2022-03-22 $5.50 $5.55 $5.47 $5.52 $5.51 49,814,694
2022-03-21 $5.30 $5.44 $5.27 $5.42 $5.41 52,855,868
2022-03-18 $5.14 $5.23 $5.13 $5.22 $5.21 52,289,538
2022-03-17 $5.01 $5.16 $4.94 $5.14 $5.13 53,349,397
2022-03-16 $4.87 $4.98 $4.86 $4.97 $4.96 42,098,629
2022-03-15 $4.83 $4.89 $4.76 $4.84 $4.83 47,964,060
2022-03-14 $4.93 $5.01 $4.85 $4.85 $4.84 47,829,268
2022-03-11 $4.97 $5.00 $4.84 $4.85 $4.84 49,964,789
2022-03-10 $4.83 $4.97 $4.81 $4.97 $4.96 39,308,958
2022-03-09 $4.90 $5.01 $4.89 $4.95 $4.94 43,323,305
2022-03-08 $4.70 $4.79 $4.63 $4.70 $4.69 55,022,338
2022-03-07 $4.78 $4.79 $4.66 $4.67 $4.66 55,198,155
2022-03-04 $4.80 $4.86 $4.73 $4.84 $4.83 57,772,732
2022-03-03 $5.05 $5.06 $4.91 $4.93 $4.92 52,996,842
2022-03-02 $4.75 $4.90 $4.73 $4.86 $4.85 49,463,066
2022-03-01 $4.80 $4.88 $4.68 $4.74 $4.73 35,221,549
2022-02-28 $4.78 $4.84 $4.73 $4.83 $4.82 24,881,774
2022-02-25 $4.81 $4.91 $4.81 $4.87 $4.86 46,676,553
2022-02-24 $4.76 $4.89 $4.67 $4.87 $4.86 64,562,470
2022-02-23 $5.15 $5.15 $5.02 $5.02 $5.01 31,471,781
2022-02-22 $5.05 $5.07 $4.98 $5.04 $5.03 37,596,998
2022-02-18 $5.08 $5.12 $5.03 $5.06 $5.04 59,024,786
2022-02-17 $5.05 $5.09 $4.98 $5.01 $4.99 66,908,755
2022-02-16 $5.13 $5.17 $5.07 $5.11 $5.09 41,852,146
2022-02-15 $5.11 $5.15 $5.07 $5.14 $5.12 41,075,225
2022-02-14 $5.01 $5.09 $4.99 $5.06 $5.04 47,744,564
2022-02-11 $4.99 $5.17 $4.95 $5.00 $4.98 136,645,831
2022-02-10 $4.70 $4.83 $4.69 $4.70 $4.68 49,987,065
2022-02-09 $4.68 $4.71 $4.62 $4.63 $4.62 49,984,847
2022-02-08 $4.77 $4.84 $4.69 $4.81 $4.79 43,913,914
2022-02-07 $4.74 $4.78 $4.72 $4.76 $4.74 32,260,740
2022-02-04 $4.73 $4.78 $4.70 $4.75 $4.73 35,223,641
2022-02-03 $4.66 $4.77 $4.63 $4.74 $4.72 50,783,066
2022-02-02 $4.70 $4.74 $4.65 $4.72 $4.70 39,156,252
2022-02-01 $4.75 $4.82 $4.75 $4.79 $4.77 38,243,289
2022-01-31 $4.57 $4.75 $4.54 $4.72 $4.70 51,116,973
2022-01-28 $4.51 $4.56 $4.46 $4.56 $4.54 50,076,875
2022-01-27 $4.53 $4.57 $4.40 $4.46 $4.44 56,081,869
2022-01-26 $4.37 $4.48 $4.33 $4.45 $4.43 76,141,692
2022-01-25 $4.21 $4.40 $4.18 $4.39 $4.37 46,176,463
2022-01-24 $4.18 $4.21 $4.09 $4.20 $4.18 65,887,996
2022-01-21 $4.30 $4.30 $4.20 $4.22 $4.20 41,922,220
2022-01-20 $4.27 $4.31 $4.22 $4.22 $4.20 33,025,084
2022-01-19 $4.29 $4.31 $4.21 $4.25 $4.23 41,063,819
2022-01-18 $4.24 $4.30 $4.17 $4.20 $4.18 57,012,624
2022-01-14 $4.22 $4.27 $4.19 $4.25 $4.23 48,890,876
2022-01-13 $4.17 $4.31 $4.17 $4.23 $4.21 51,515,639
2022-01-12 $4.12 $4.17 $4.09 $4.15 $4.13 43,170,302
2022-01-11 $3.99 $4.13 $3.99 $4.12 $4.10 40,303,786
2022-01-10 $3.97 $4.00 $3.91 $3.99 $3.97 42,463,459
2022-01-07 $3.84 $3.98 $3.84 $3.98 $3.96 36,544,616
2022-01-06 $3.80 $3.88 $3.78 $3.85 $3.84 28,327,924
2022-01-05 $3.84 $3.89 $3.72 $3.74 $3.73 37,326,879
2022-01-04 $3.81 $3.90 $3.78 $3.82 $3.81 42,432,931
2022-01-03 $3.74 $3.81 $3.72 $3.78 $3.77 33,695,822
2021-12-31 $3.76 $3.78 $3.73 $3.75 $3.73 13,024,385
2021-12-30 $3.72 $3.77 $3.71 $3.74 $3.72 26,742,756
2021-12-29 $3.75 $3.78 $3.70 $3.72 $3.70 20,181,605
2021-12-28 $3.75 $3.81 $3.75 $3.77 $3.75 26,100,063
2021-12-27 $3.74 $3.80 $3.71 $3.79 $3.77 16,207,208
2021-12-23 $3.69 $3.75 $3.68 $3.74 $3.72 23,357,222
2021-12-22 $3.60 $3.72 $3.60 $3.72 $3.70 31,890,572
2021-12-21 $3.63 $3.67 $3.61 $3.62 $3.60 33,143,128
2021-12-20 $3.67 $3.68 $3.60 $3.61 $3.59 37,998,491
2021-12-17 $3.77 $3.78 $3.69 $3.70 $3.68 60,973,216
2021-12-16 $3.76 $3.85 $3.74 $3.83 $3.81 68,064,244
2021-12-15 $3.75 $3.79 $3.69 $3.75 $3.73 74,028,658
2021-12-14 $3.81 $3.88 $3.75 $3.75 $3.73 66,028,427
2021-12-13 $3.91 $3.92 $3.73 $3.74 $3.72 36,211,648
2021-12-10 $3.89 $3.92 $3.85 $3.88 $3.86 26,082,711
2021-12-09 $3.99 $4.00 $3.88 $3.88 $3.86 33,163,191
2021-12-08 $4.04 $4.10 $4.00 $4.03 $4.01 93,202,522
2021-12-07 $4.04 $4.07 $3.99 $4.04 $4.02 43,023,784
2021-12-06 $4.02 $4.14 $4.00 $4.04 $4.02 52,330,284
2021-12-03 $4.13 $4.13 $3.96 $3.98 $3.96 56,888,251
2021-12-02 $3.97 $4.06 $3.95 $4.06 $4.04 67,456,391
2021-12-01 $4.01 $4.02 $3.84 $3.84 $3.82 41,786,163
2021-11-30 $4.00 $4.01 $3.86 $3.92 $3.90 61,453,711
2021-11-29 $4.06 $4.07 $3.97 $4.01 $3.99 41,648,629
2021-11-26 $4.02 $4.04 $3.98 $4.03 $4.01 23,712,404
2021-11-24 $3.97 $4.09 $3.93 $4.07 $4.05 56,786,207
2021-11-23 $3.89 $3.97 $3.83 $3.92 $3.90 65,365,684
2021-11-22 $3.94 $4.00 $3.87 $3.90 $3.88 33,031,330
2021-11-19 $3.98 $4.02 $3.90 $3.93 $3.86 35,150,804
2021-11-18 $4.05 $4.06 $3.95 $3.98 $3.91 46,912,665
2021-11-17 $4.10 $4.15 $4.07 $4.10 $4.03 38,005,461
2021-11-16 $4.14 $4.15 $4.06 $4.09 $4.02 29,001,552
2021-11-15 $4.20 $4.22 $4.17 $4.19 $4.12 13,477,968
2021-11-12 $4.23 $4.23 $4.15 $4.19 $4.12 33,349,644
2021-11-11 $4.20 $4.28 $4.17 $4.23 $4.16 32,976,412
2021-11-10 $4.11 $4.25 $4.11 $4.16 $4.09 57,102,182
2021-11-09 $4.14 $4.15 $4.03 $4.05 $3.98 33,208,208
2021-11-08 $4.07 $4.14 $4.04 $4.05 $3.98 22,523,373
2021-11-05 $4.13 $4.17 $4.03 $4.10 $4.03 70,154,946
2021-11-04 $4.30 $4.30 $4.04 $4.06 $3.99 56,366,255
2021-11-03 $4.20 $4.40 $4.18 $4.30 $4.23 60,094,660
2021-11-02 $4.18 $4.21 $4.13 $4.17 $4.10 18,104,506
2021-11-01 $4.13 $4.25 $4.13 $4.23 $4.16 30,453,842
2021-10-29 $4.22 $4.25 $4.05 $4.07 $4.00 46,261,895
2021-10-28 $4.20 $4.24 $4.11 $4.21 $4.13 42,580,843
2021-10-27 $4.29 $4.37 $4.22 $4.23 $4.15 41,699,245
2021-10-26 $4.19 $4.26 $4.17 $4.21 $4.13 32,228,339
2021-10-25 $4.25 $4.32 $4.21 $4.29 $4.21 41,330,600
2021-10-22 $4.16 $4.18 $3.97 $4.13 $4.06 90,162,988
2021-10-21 $4.39 $4.43 $4.21 $4.30 $4.22 58,877,093
2021-10-20 $4.35 $4.50 $4.33 $4.45 $4.37 32,414,455
2021-10-19 $4.39 $4.42 $4.27 $4.28 $4.20 41,939,268
2021-10-18 $4.42 $4.52 $4.36 $4.48 $4.40 31,059,550
2021-10-15 $4.35 $4.53 $4.34 $4.51 $4.43 29,556,783
2021-10-14 $4.37 $4.39 $4.29 $4.32 $4.24 20,045,391
2021-10-13 $4.35 $4.39 $4.25 $4.37 $4.29 23,352,243
2021-10-12 $4.39 $4.39 $4.31 $4.32 $4.24 11,088,028
2021-10-11 $4.44 $4.47 $4.33 $4.34 $4.26 22,886,772
2021-10-08 $4.51 $4.56 $4.43 $4.44 $4.36 25,228,596
2021-10-07 $4.53 $4.55 $4.40 $4.43 $4.35 33,267,682
2021-10-06 $4.47 $4.57 $4.36 $4.56 $4.48 42,608,116
2021-10-05 $4.46 $4.61 $4.41 $4.53 $4.45 38,905,992
2021-10-04 $4.46 $4.54 $4.34 $4.45 $4.37 44,307,109
2021-10-01 $5.35 $5.53 $5.33 $5.51 $3.66 43,692,033
2021-09-30 $5.32 $5.36 $5.22 $5.27 $3.50 39,463,823
2021-09-29 $5.26 $5.31 $5.18 $5.29 $3.51 46,080,481
2021-09-28 $5.42 $5.46 $5.17 $5.17 $3.43 59,080,032
2021-09-27 $5.25 $5.41 $5.21 $5.40 $3.59 56,211,449
2021-09-24 $5.28 $5.34 $5.25 $5.28 $3.51 35,517,887
2021-09-23 $5.25 $5.43 $5.25 $5.39 $3.58 43,383,977
2021-09-22 $5.19 $5.27 $5.15 $5.18 $3.44 44,355,595
2021-09-21 $5.08 $5.17 $5.05 $5.10 $3.39 46,969,967
2021-09-20 $5.15 $5.16 $4.98 $5.05 $3.35 62,343,245
2021-09-17 $5.30 $5.31 $5.22 $5.24 $3.48 40,805,866
2021-09-16 $5.38 $5.41 $5.29 $5.37 $3.57 32,513,681
2021-09-15 $5.44 $5.49 $5.39 $5.42 $3.60 38,074,197
2021-09-14 $5.55 $5.58 $5.45 $5.49 $3.65 43,478,012
2021-09-13 $5.54 $5.61 $5.48 $5.54 $3.68 53,733,549
2021-09-10 $5.53 $5.57 $5.39 $5.41 $3.59 51,075,538
2021-09-09 $5.37 $5.58 $5.30 $5.44 $3.61 104,496,957
2021-09-08 $5.62 $5.67 $5.34 $5.35 $3.55 64,245,489
2021-09-07 $5.67 $5.83 $5.65 $5.74 $3.81 23,725,629
2021-09-03 $5.76 $5.78 $5.62 $5.67 $3.77 40,988,525
2021-09-02 $5.85 $5.91 $5.70 $5.75 $3.82 56,334,627
2021-09-01 $6.01 $6.09 $5.93 $5.94 $3.95 39,712,489
2021-08-31 $5.92 $6.06 $5.88 $5.93 $3.94 57,175,806
2021-08-30 $5.85 $5.90 $5.79 $5.84 $3.88 28,468,485
2021-08-27 $5.73 $5.91 $5.70 $5.90 $3.92 37,488,446
2021-08-26 $5.82 $5.86 $5.71 $5.73 $3.80 42,115,375
2021-08-25 $5.81 $5.92 $5.76 $5.92 $3.93 30,077,656
2021-08-24 $5.64 $5.87 $5.63 $5.84 $3.88 39,195,327
2021-08-23 $5.54 $5.59 $5.49 $5.58 $3.71 36,054,400
2021-08-20 $5.36 $5.51 $5.34 $5.51 $3.66 46,659,810
2021-08-19 $5.60 $5.63 $5.43 $5.48 $3.64 69,217,633
2021-08-18 $5.66 $5.80 $5.59 $5.59 $3.71 58,469,748
2021-08-17 $5.63 $5.78 $5.58 $5.70 $3.78 57,360,563
2021-08-16 $5.85 $5.88 $5.68 $5.69 $3.78 44,507,275
2021-08-13 $5.80 $5.85 $5.69 $5.84 $3.86 45,920,896
2021-08-12 $5.87 $5.92 $5.77 $5.78 $3.82 41,200,150
2021-08-11 $5.82 $5.96 $5.76 $5.94 $3.93 38,242,458
2021-08-10 $5.82 $5.95 $5.80 $5.87 $3.88 45,883,646
2021-08-09 $5.90 $5.98 $5.84 $5.89 $3.90 43,294,457
2021-08-06 $5.75 $5.90 $5.70 $5.84 $3.86 54,291,595
2021-08-05 $5.84 $5.94 $5.65 $5.74 $3.80 88,645,347
2021-08-04 $5.82 $5.89 $5.65 $5.72 $3.78 60,284,056
2021-08-03 $5.84 $5.95 $5.68 $5.90 $3.90 62,722,271
2021-08-02 $6.02 $6.09 $5.86 $5.88 $3.89 76,107,832
2021-07-30 $5.97 $6.07 $5.73 $5.77 $3.82 56,684,765
2021-07-29 $6.02 $6.07 $5.93 $6.03 $3.99 41,561,096
2021-07-28 $5.84 $6.05 $5.84 $5.98 $3.95 74,951,961
2021-07-27 $5.66 $5.78 $5.62 $5.74 $3.80 54,497,780
2021-07-26 $5.57 $5.71 $5.56 $5.69 $3.76 36,280,119
2021-07-23 $5.59 $5.64 $5.47 $5.52 $3.65 36,037,096
2021-07-22 $5.62 $5.62 $5.51 $5.55 $3.67 34,391,043
2021-07-21 $5.55 $5.65 $5.53 $5.64 $3.73 31,901,305
2021-07-20 $5.40 $5.60 $5.37 $5.55 $3.67 62,808,032
2021-07-19 $5.55 $5.58 $5.42 $5.45 $3.60 59,133,268
2021-07-16 $5.77 $5.80 $5.63 $5.64 $3.73 48,990,551
2021-07-15 $5.81 $5.87 $5.68 $5.73 $3.79 59,171,658
2021-07-14 $5.97 $5.98 $5.80 $5.82 $3.85 90,315,170
2021-07-13 $5.64 $5.76 $5.59 $5.71 $3.78 72,081,314
2021-07-12 $5.56 $5.74 $5.55 $5.69 $3.76 57,457,407
2021-07-09 $5.62 $5.64 $5.54 $5.55 $3.67 37,768,766
2021-07-08 $5.50 $5.61 $5.43 $5.56 $3.68 70,152,482
2021-07-07 $5.58 $5.69 $5.49 $5.60 $3.70 64,556,050
2021-07-06 $5.74 $5.76 $5.56 $5.57 $3.68 50,441,295
2021-07-02 $5.94 $5.94 $5.80 $5.92 $3.92 44,752,419
2021-07-01 $6.00 $6.00 $5.78 $5.85 $3.87 45,062,948
2021-06-30 $5.94 $6.04 $5.91 $6.01 $3.97 42,447,976
2021-06-29 $6.11 $6.12 $5.98 $6.07 $4.01 43,049,733
2021-06-28 $6.18 $6.21 $6.03 $6.16 $4.07 53,373,596
2021-06-25 $6.42 $6.45 $6.13 $6.21 $4.11 75,539,980
2021-06-24 $6.42 $6.50 $6.35 $6.47 $4.28 55,639,684
2021-06-23 $6.45 $6.57 $6.34 $6.35 $4.20 51,617,991
2021-06-22 $6.37 $6.46 $6.30 $6.42 $4.24 58,015,259
2021-06-21 $6.44 $6.46 $6.33 $6.42 $4.24 37,636,544
2021-06-18 $6.50 $6.55 $6.29 $6.35 $4.20 55,533,076
2021-06-17 $6.72 $6.76 $6.50 $6.52 $4.31 76,873,105
2021-06-16 $6.42 $6.70 $6.41 $6.54 $4.32 110,243,797
2021-06-15 $6.42 $6.45 $6.31 $6.45 $4.26 43,274,290
2021-06-14 $6.43 $6.50 $6.34 $6.37 $4.21 50,097,748
2021-06-11 $6.47 $6.47 $6.28 $6.37 $4.21 57,370,051
2021-06-10 $6.62 $6.66 $6.44 $6.49 $4.29 76,837,407
2021-06-09 $6.50 $6.72 $6.45 $6.53 $4.32 92,064,960
2021-06-08 $6.41 $6.57 $6.34 $6.53 $4.32 115,172,899
2021-06-07 $6.33 $6.56 $6.24 $6.50 $4.30 115,032,822
2021-06-04 $6.18 $6.39 $6.17 $6.34 $4.19 63,440,990
2021-06-03 $6.13 $6.25 $6.09 $6.13 $4.05 42,663,780
2021-06-02 $5.90 $6.23 $5.89 $6.14 $4.06 76,520,524
2021-06-01 $5.81 $5.89 $5.78 $5.87 $3.88 52,484,350
2021-05-28 $5.54 $5.71 $5.53 $5.70 $3.77 43,171,596
2021-05-27 $5.53 $5.58 $5.43 $5.56 $3.67 40,701,128
2021-05-26 $5.42 $5.53 $5.41 $5.52 $3.65 26,617,763
2021-05-25 $5.47 $5.48 $5.36 $5.37 $3.55 31,297,279
2021-05-24 $5.47 $5.50 $5.44 $5.47 $3.61 26,471,252
2021-05-21 $5.49 $5.50 $5.38 $5.46 $3.60 67,632,988
2021-05-20 $5.49 $5.58 $5.46 $5.52 $3.64 66,154,237
2021-05-19 $5.37 $5.51 $5.35 $5.44 $3.59 52,629,046
2021-05-18 $5.48 $5.54 $5.44 $5.46 $3.60 31,516,179
2021-05-17 $5.35 $5.49 $5.32 $5.46 $3.60 51,090,653
2021-05-14 $5.45 $5.50 $5.33 $5.47 $3.61 60,931,690
2021-05-13 $5.17 $5.36 $5.16 $5.30 $3.50 60,615,876
2021-05-12 $5.23 $5.27 $5.13 $5.14 $3.39 34,983,893
2021-05-11 $5.24 $5.35 $5.23 $5.32 $3.51 38,358,090
2021-05-10 $5.26 $5.36 $5.25 $5.33 $3.52 45,164,787
2021-05-07 $5.17 $5.27 $5.15 $5.26 $3.47 30,599,060
2021-05-06 $5.10 $5.16 $5.08 $5.13 $3.38 61,127,527
2021-05-05 $4.93 $5.11 $4.90 $5.08 $3.35 49,816,215
2021-05-04 $4.99 $5.01 $4.84 $4.90 $3.23 70,893,699
2021-05-03 $5.09 $5.19 $5.06 $5.07 $3.34 81,159,839
2021-04-30 $5.04 $5.08 $4.98 $5.00 $3.30 49,967,536
2021-04-29 $5.18 $5.21 $5.03 $5.06 $3.34 52,701,709
2021-04-28 $5.03 $5.25 $5.01 $5.21 $3.43 62,999,702
2021-04-27 $5.01 $5.07 $4.92 $4.93 $3.24 43,165,362
2021-04-26 $5.02 $5.06 $4.98 $5.01 $3.30 43,639,409
2021-04-23 $5.02 $5.08 $4.94 $4.96 $3.26 39,094,678
2021-04-22 $4.98 $5.02 $4.92 $4.99 $3.28 51,969,341
2021-04-21 $4.87 $4.90 $4.82 $4.86 $3.20 16,265,801
2021-04-20 $4.98 $4.98 $4.88 $4.90 $3.22 52,786,474
2021-04-19 $4.91 $5.00 $4.89 $4.96 $3.26 46,865,042
2021-04-16 $4.84 $5.00 $4.83 $4.96 $3.26 46,316,266
2021-04-15 $4.94 $4.97 $4.84 $4.88 $3.21 47,847,481
2021-04-14 $4.71 $4.93 $4.71 $4.87 $3.20 53,395,379
2021-04-13 $4.67 $4.82 $4.66 $4.77 $3.14 36,785,863
2021-04-12 $4.72 $4.77 $4.68 $4.72 $3.11 29,598,328
2021-04-09 $4.70 $4.76 $4.67 $4.71 $3.10 35,390,454
2021-04-08 $4.77 $4.84 $4.74 $4.74 $3.12 53,255,911
2021-04-07 $4.85 $4.89 $4.73 $4.78 $3.14 52,328,938
2021-04-06 $4.84 $4.89 $4.79 $4.82 $3.17 42,754,327
2021-04-05 $4.81 $4.88 $4.77 $4.83 $3.18 51,137,125
2021-04-01 $4.90 $4.93 $4.73 $4.77 $3.14 57,227,711
2021-03-31 $4.91 $5.00 $4.86 $4.96 $3.26 62,551,755
2021-03-30 $4.84 $4.96 $4.82 $4.92 $3.24 42,218,823
2021-03-29 $4.81 $4.87 $4.74 $4.82 $3.17 50,658,909
2021-03-26 $4.86 $4.91 $4.78 $4.87 $3.20 42,167,075
2021-03-25 $4.76 $4.86 $4.74 $4.85 $3.18 70,992,055
2021-03-24 $4.96 $5.01 $4.80 $4.82 $3.16 78,782,394
2021-03-23 $5.05 $5.19 $4.98 $4.98 $3.27 76,734,393
2021-03-22 $4.98 $5.12 $4.93 $5.09 $3.34 64,913,234
2021-03-19 $5.06 $5.16 $4.98 $5.07 $3.33 66,609,241
2021-03-18 $5.08 $5.15 $4.99 $5.01 $3.29 67,483,160
2021-03-17 $4.75 $5.00 $4.73 $4.96 $3.26 71,852,022
2021-03-16 $4.87 $4.88 $4.74 $4.76 $3.12 44,867,688
2021-03-15 $4.83 $4.90 $4.78 $4.85 $3.18 57,915,196
2021-03-12 $4.88 $4.93 $4.84 $4.86 $3.19 53,636,809
2021-03-11 $4.91 $4.94 $4.79 $4.92 $3.23 77,036,193
2021-03-10 $4.77 $4.84 $4.64 $4.78 $3.14 112,862,654
2021-03-09 $4.61 $4.75 $4.54 $4.70 $3.08 87,173,368
2021-03-08 $4.82 $4.88 $4.57 $4.60 $3.02 109,151,840
2021-03-05 $4.87 $4.87 $4.71 $4.84 $3.18 98,465,045
2021-03-04 $4.80 $4.86 $4.63 $4.67 $3.06 117,365,857
2021-03-03 $4.44 $4.64 $4.31 $4.54 $2.98 142,916,820
2021-03-02 $4.39 $4.66 $4.33 $4.55 $2.99 108,743,573
2021-03-01 $4.55 $4.62 $4.42 $4.43 $2.91 65,396,493
2021-02-26 $4.76 $4.79 $4.53 $4.53 $2.97 73,083,536
2021-02-25 $4.91 $4.93 $4.68 $4.70 $3.06 71,160,946
2021-02-24 $4.90 $4.96 $4.87 $4.95 $3.23 57,180,514
2021-02-23 $4.86 $5.01 $4.78 $5.00 $3.26 114,189,758
2021-02-22 $4.80 $4.82 $4.65 $4.65 $3.03 154,330,941
2021-02-19 $5.18 $5.27 $5.06 $5.13 $3.34 63,107,099
2021-02-18 $5.21 $5.27 $5.12 $5.15 $3.36 51,894,248
2021-02-17 $5.18 $5.24 $5.12 $5.23 $3.41 46,543,881
2021-02-16 $5.20 $5.24 $5.12 $5.18 $3.38 21,824,570
2021-02-12 $5.12 $5.25 $5.11 $5.17 $3.37 38,665,589
2021-02-11 $5.23 $5.25 $5.10 $5.17 $3.37 31,320,244
2021-02-10 $5.16 $5.19 $5.07 $5.16 $3.36 39,060,897
2021-02-09 $5.06 $5.28 $5.03 $5.17 $3.37 52,848,563
2021-02-08 $5.19 $5.28 $5.11 $5.13 $3.34 65,016,147
2021-02-05 $5.25 $5.29 $5.17 $5.23 $3.41 60,692,132
2021-02-04 $5.24 $5.25 $5.18 $5.23 $3.41 51,805,201
2021-02-03 $5.37 $5.42 $5.25 $5.27 $3.44 48,002,275
2021-02-02 $5.41 $5.45 $5.26 $5.32 $3.47 67,868,794
2021-02-01 $5.38 $5.41 $5.25 $5.35 $3.49 62,922,782
2021-01-29 $5.31 $5.34 $5.16 $5.22 $3.40 71,591,356
2021-01-28 $5.35 $5.47 $5.30 $5.41 $3.52 66,866,198
2021-01-27 $5.28 $5.39 $5.17 $5.26 $3.43 54,670,104
2021-01-26 $5.50 $5.51 $5.28 $5.29 $3.45 53,293,855
2021-01-25 $5.35 $5.35 $5.21 $5.24 $3.41 42,118,874
2021-01-22 $5.45 $5.47 $5.32 $5.40 $3.51 52,300,465
2021-01-21 $5.66 $5.68 $5.54 $5.58 $3.63 41,085,724
2021-01-20 $5.78 $5.80 $5.69 $5.73 $3.73 31,106,323
2021-01-19 $5.92 $5.95 $5.74 $5.80 $3.77 55,234,451
2021-01-15 $6.07 $6.10 $5.93 $5.96 $3.88 47,110,748
2021-01-14 $6.04 $6.35 $6.02 $6.30 $4.10 70,208,505
2021-01-13 $6.07 $6.08 $5.89 $5.96 $3.88 56,551,101
2021-01-12 $5.88 $6.09 $5.85 $6.03 $3.92 52,088,393
2021-01-11 $5.88 $5.94 $5.79 $5.90 $3.84 64,475,256
2021-01-08 $6.15 $6.18 $6.02 $6.07 $3.95 64,536,347
2021-01-07 $6.11 $6.14 $5.99 $6.11 $3.97 55,696,406
2021-01-06 $5.89 $6.10 $5.86 $6.00 $3.90 68,202,126
2021-01-05 $5.73 $5.90 $5.70 $5.85 $3.80 54,245,497
2021-01-04 $6.11 $6.13 $5.86 $5.89 $3.83 47,868,014
2020-12-31 $6.15 $6.15 $6.07 $6.09 $3.96 12,139,738
2020-12-30 $6.14 $6.23 $6.11 $6.13 $3.98 43,756,328
2020-12-29 $6.19 $6.22 $6.13 $6.16 $4.00 53,052,376
2020-12-28 $6.17 $6.17 $6.06 $6.13 $3.98 38,317,144
2020-12-24 $6.17 $6.20 $6.09 $6.19 $4.02 12,634,254
2020-12-23 $6.11 $6.18 $6.09 $6.16 $4.00 49,042,360
2020-12-22 $6.11 $6.17 $6.02 $6.06 $3.94 55,683,207
2020-12-21 $6.12 $6.17 $6.04 $6.08 $3.95 65,955,511
2020-12-18 $6.26 $6.33 $6.23 $6.26 $4.07 65,282,700
2020-12-17 $6.32 $6.37 $6.21 $6.29 $4.09 44,658,242
2020-12-16 $6.15 $6.31 $6.06 $6.28 $4.08 55,402,006
2020-12-15 $6.09 $6.19 $6.06 $6.18 $4.02 44,909,820
2020-12-14 $6.22 $6.26 $6.05 $6.05 $3.93 52,476,253
2020-12-11 $6.17 $6.25 $6.14 $6.24 $4.06 58,311,422
2020-12-10 $6.09 $6.33 $6.04 $6.30 $4.09 74,017,412
2020-12-09 $6.01 $6.06 $5.89 $5.97 $3.87 56,703,262
2020-12-08 $6.05 $6.14 $5.93 $5.95 $3.86 50,558,731
2020-12-07 $6.07 $6.15 $5.92 $6.00 $3.89 68,201,513
2020-12-04 $5.82 $5.97 $5.81 $5.94 $3.85 56,602,290
2020-12-03 $5.87 $6.04 $5.81 $5.85 $3.79 69,660,766
2020-12-02 $5.65 $5.80 $5.62 $5.77 $3.74 54,880,914
2020-12-01 $5.53 $5.82 $5.52 $5.73 $3.72 86,581,438
2020-11-30 $5.42 $5.52 $5.31 $5.35 $3.47 69,412,768
2020-11-27 $5.49 $5.60 $5.48 $5.50 $3.57 53,230,092
2020-11-25 $5.44 $5.60 $5.43 $5.55 $3.60 96,432,769
2020-11-24 $5.51 $5.62 $5.48 $5.57 $3.61 65,922,507
2020-11-23 $5.36 $5.38 $5.28 $5.35 $3.47 63,618,246
2020-11-20 $5.35 $5.39 $5.25 $5.29 $3.43 37,935,894
2020-11-19 $5.42 $5.51 $5.36 $5.40 $3.50 67,904,856
2020-11-18 $5.46 $5.53 $5.35 $5.39 $3.49 69,706,226
2020-11-17 $5.35 $5.54 $5.34 $5.52 $3.58 67,077,583
2020-11-16 $5.40 $5.46 $5.33 $5.41 $3.51 70,746,092
2020-11-13 $5.11 $5.23 $5.09 $5.21 $3.38 50,975,216
2020-11-12 $5.20 $5.26 $5.02 $5.10 $3.31 65,153,148
2020-11-11 $5.25 $5.37 $5.22 $5.30 $3.44 72,482,469
2020-11-10 $5.21 $5.40 $5.16 $5.39 $3.49 99,626,480
2020-11-09 $5.19 $5.24 $4.99 $5.13 $3.33 105,706,081
2020-11-06 $4.63 $4.77 $4.56 $4.74 $3.07 53,256,815
2020-11-05 $4.60 $4.65 $4.53 $4.63 $3.00 71,515,562
2020-11-04 $4.32 $4.47 $4.32 $4.37 $2.83 75,556,272
2020-11-03 $4.22 $4.26 $4.12 $4.17 $2.70 52,135,283
2020-11-02 $4.09 $4.15 $4.06 $4.10 $2.66 17,000,245
2020-10-30 $4.09 $4.12 $4.00 $4.09 $2.65 55,996,635
2020-10-29 $4.03 $4.16 $3.96 $4.14 $2.68 62,083,985
2020-10-28 $4.17 $4.23 $4.05 $4.06 $2.63 45,351,933
2020-10-27 $4.50 $4.54 $4.33 $4.37 $2.83 57,302,189
2020-10-26 $4.50 $4.58 $4.43 $4.52 $2.93 44,162,719
2020-10-23 $4.65 $4.69 $4.49 $4.49 $2.91 41,781,776
2020-10-22 $4.38 $4.60 $4.38 $4.58 $2.97 51,585,581
2020-10-21 $4.27 $4.45 $4.27 $4.34 $2.81 64,903,137
2020-10-20 $4.25 $4.37 $4.25 $4.31 $2.79 42,799,789
2020-10-19 $4.12 $4.28 $4.07 $4.12 $2.67 42,338,522
2020-10-16 $4.12 $4.14 $4.07 $4.08 $2.64 32,636,663
2020-10-15 $4.14 $4.22 $4.12 $4.17 $2.70 30,099,914
2020-10-14 $4.25 $4.29 $4.20 $4.23 $2.74 24,812,195
2020-10-13 $4.26 $4.31 $4.19 $4.25 $2.75 45,956,854
2020-10-12 $4.30 $4.37 $4.26 $4.34 $2.81 19,183,940
2020-10-09 $4.25 $4.43 $4.22 $4.31 $2.79 60,427,576
2020-10-08 $4.03 $4.31 $4.00 $4.27 $2.77 53,821,477
2020-10-07 $4.08 $4.10 $3.98 $3.99 $2.59 34,350,393
2020-10-06 $4.13 $4.23 $4.01 $4.07 $2.64 46,286,696
2020-10-05 $3.95 $4.11 $3.93 $4.09 $2.65 23,385,894
2020-10-02 $3.94 $4.12 $3.93 $3.98 $2.58 43,475,002
2020-10-01 $3.95 $3.96 $3.89 $3.95 $2.56 18,556,066
2020-09-30 $3.93 $4.01 $3.92 $3.98 $2.58 25,604,575
2020-09-29 $3.97 $4.05 $3.89 $3.89 $2.52 32,392,348
2020-09-28 $4.25 $4.28 $3.96 $4.01 $2.60 36,437,783
2020-09-25 $4.06 $4.10 $4.02 $4.09 $2.65 35,666,058
2020-09-24 $4.03 $4.21 $3.99 $4.12 $2.67 48,126,109
2020-09-23 $4.13 $4.18 $3.98 $3.99 $2.58 31,111,205
2020-09-22 $4.26 $4.29 $4.13 $4.22 $2.73 32,975,752
2020-09-21 $4.14 $4.24 $4.09 $4.17 $2.70 37,547,834
2020-09-18 $4.40 $4.42 $4.20 $4.24 $2.75 65,991,579
2020-09-17 $4.40 $4.52 $4.39 $4.51 $2.92 27,411,335
2020-09-16 $4.48 $4.57 $4.44 $4.47 $2.89 29,712,835
2020-09-15 $4.54 $4.58 $4.43 $4.48 $2.90 32,164,406
2020-09-14 $4.40 $4.56 $4.36 $4.52 $2.93 35,955,744
2020-09-11 $4.45 $4.49 $4.36 $4.41 $2.86 18,094,832
2020-09-10 $4.59 $4.65 $4.46 $4.46 $2.89 33,047,210
2020-09-09 $4.59 $4.61 $4.52 $4.57 $2.96 31,694,576
2020-09-08 $4.56 $4.59 $4.50 $4.50 $2.91 36,628,633
2020-09-04 $4.70 $4.75 $4.59 $4.65 $3.01 61,033,809
2020-09-03 $4.59 $4.77 $4.59 $4.66 $3.02 88,975,094
2020-09-02 $4.45 $4.51 $4.42 $4.48 $2.90 34,363,117
2020-09-01 $4.39 $4.50 $4.37 $4.47 $2.89 96,866,689
2020-08-31 $4.40 $4.40 $4.26 $4.26 $2.76 62,416,304
2020-08-28 $4.39 $4.50 $4.37 $4.48 $2.90 179,847,510
2020-08-27 $4.29 $4.37 $4.25 $4.30 $2.78 40,415,447
2020-08-26 $4.36 $4.36 $4.15 $4.22 $2.73 35,780,648
2020-08-25 $4.37 $4.39 $4.27 $4.36 $2.82 59,586,798
2020-08-24 $4.36 $4.42 $4.32 $4.35 $2.81 44,305,698
2020-08-21 $4.29 $4.29 $4.22 $4.26 $2.76 36,927,843
2020-08-20 $4.20 $4.34 $4.13 $4.31 $2.79 43,384,642
2020-08-19 $4.39 $4.42 $4.34 $4.35 $2.81 33,153,135
2020-08-18 $4.47 $4.51 $4.35 $4.40 $2.85 66,018,942
2020-08-17 $4.53 $4.54 $4.32 $4.36 $2.81 40,848,900
2020-08-14 $4.54 $4.64 $4.52 $4.54 $2.93 35,117,413
2020-08-13 $4.67 $4.76 $4.54 $4.56 $2.94 37,180,202
2020-08-12 $4.75 $4.75 $4.54 $4.61 $2.98 38,063,577
2020-08-11 $4.79 $4.81 $4.71 $4.71 $3.04 34,347,816
2020-08-10 $4.74 $4.80 $4.67 $4.74 $3.06 30,062,623
2020-08-07 $4.74 $4.87 $4.66 $4.69 $3.03 51,388,561
2020-08-06 $4.80 $4.90 $4.75 $4.84 $3.12 32,894,114
2020-08-05 $4.91 $4.96 $4.75 $4.83 $3.12 48,782,443
2020-08-04 $4.92 $4.99 $4.73 $4.87 $3.14 51,992,410
2020-08-03 $5.04 $5.18 $4.95 $5.01 $3.23 42,130,990
2020-07-31 $5.28 $5.28 $5.09 $5.10 $3.29 24,735,442
2020-07-30 $5.39 $5.43 $5.25 $5.38 $3.47 20,889,955
2020-07-29 $5.44 $5.50 $5.40 $5.45 $3.52 26,817,470
2020-07-28 $5.31 $5.45 $5.31 $5.34 $3.45 23,872,289
2020-07-27 $5.09 $5.39 $5.09 $5.36 $3.46 39,085,748
2020-07-24 $5.05 $5.17 $4.96 $5.09 $3.28 22,521,677
2020-07-23 $5.21 $5.25 $5.07 $5.08 $3.28 24,196,475
2020-07-22 $5.32 $5.35 $5.22 $5.32 $3.43 26,423,570
2020-07-21 $5.27 $5.40 $5.23 $5.31 $3.43 39,252,976
2020-07-20 $5.00 $5.14 $4.99 $5.09 $3.28 26,642,955
2020-07-17 $5.07 $5.10 $5.01 $5.02 $3.24 19,576,529
2020-07-16 $5.04 $5.10 $5.01 $5.02 $3.24 25,496,385
2020-07-15 $5.17 $5.22 $5.02 $5.08 $3.28 21,725,002
2020-07-14 $4.92 $5.12 $4.84 $5.11 $3.30 30,857,489
2020-07-13 $5.11 $5.12 $4.98 $4.98 $3.21 20,212,700
2020-07-10 $4.97 $5.12 $4.94 $5.09 $3.28 28,318,080
2020-07-09 $5.07 $5.11 $4.97 $5.05 $3.26 34,109,588
2020-07-08 $4.96 $5.06 $4.94 $5.02 $3.24 30,863,459
2020-07-07 $5.16 $5.22 $4.86 $4.86 $3.14 77,409,550
2020-07-06 $5.12 $5.23 $5.10 $5.15 $3.32 33,020,608
2020-07-02 $5.00 $5.16 $4.92 $4.93 $3.18 38,069,696
2020-07-01 $4.71 $4.92 $4.71 $4.90 $3.16 28,063,279
2020-06-30 $4.77 $4.79 $4.67 $4.69 $3.02 37,046,842
2020-06-29 $4.80 $4.88 $4.71 $4.86 $3.13 26,762,381
2020-06-26 $4.75 $4.78 $4.67 $4.69 $3.02 30,323,748
2020-06-25 $4.93 $4.95 $4.73 $4.89 $3.15 74,029,871
2020-06-24 $5.10 $5.10 $4.81 $4.84 $3.12 78,200,465
2020-06-23 $5.21 $5.35 $5.14 $5.23 $3.37 45,905,268
2020-06-22 $5.34 $5.37 $5.09 $5.15 $3.32 28,603,717
2020-06-19 $5.24 $5.30 $5.12 $5.27 $3.40 58,585,231
2020-06-18 $5.00 $5.24 $4.99 $5.09 $3.28 53,533,645
2020-06-17 $5.07 $5.16 $4.99 $5.06 $3.26 28,881,046
2020-06-16 $5.17 $5.21 $4.95 $5.02 $3.24 48,500,344
2020-06-15 $4.91 $5.11 $4.81 $5.00 $3.22 55,840,055
2020-06-12 $5.19 $5.28 $5.03 $5.15 $3.32 55,911,428
2020-06-11 $5.05 $5.17 $4.84 $4.94 $3.19 59,621,112
2020-06-10 $5.74 $5.75 $5.36 $5.36 $3.46 55,243,871
2020-06-09 $5.58 $5.79 $5.57 $5.66 $3.65 38,797,154
2020-06-08 $5.61 $5.88 $5.57 $5.85 $3.77 44,611,872
2020-06-05 $5.72 $5.79 $5.45 $5.53 $3.57 58,201,474
2020-06-04 $5.07 $5.27 $4.97 $5.25 $3.39 79,136,819
2020-06-03 $5.22 $5.25 $5.07 $5.09 $3.28 67,903,086
2020-06-02 $4.56 $4.85 $4.56 $4.83 $3.11 80,074,468
2020-06-01 $4.33 $4.44 $4.30 $4.39 $2.83 52,845,070
2020-05-29 $4.23 $4.35 $4.18 $4.25 $2.74 55,459,034
2020-05-28 $4.47 $4.48 $4.32 $4.33 $2.79 37,380,576
2020-05-27 $4.46 $4.50 $4.35 $4.49 $2.89 52,030,513
2020-05-26 $4.47 $4.48 $4.20 $4.22 $2.72 78,025,088
2020-05-22 $4.08 $4.20 $3.96 $4.08 $2.63 47,272,171
2020-05-21 $3.97 $4.09 $3.95 $4.07 $2.62 78,507,500
2020-05-20 $3.83 $3.86 $3.73 $3.81 $2.46 66,104,181
2020-05-19 $3.94 $3.94 $3.74 $3.77 $2.43 60,720,268
2020-05-18 $3.92 $4.02 $3.81 $3.98 $2.57 48,189,099
2020-05-15 $3.87 $3.96 $3.71 $3.75 $2.42 45,071,766
2020-05-14 $3.58 $3.89 $3.48 $3.88 $2.50 84,394,488
2020-05-13 $3.74 $3.76 $3.59 $3.69 $2.38 47,269,768
2020-05-12 $3.87 $3.97 $3.70 $3.71 $2.39 71,275,599
2020-05-11 $3.93 $4.01 $3.86 $3.88 $2.50 69,961,383
2020-05-08 $3.81 $4.01 $3.80 $3.98 $2.57 50,415,802
2020-05-07 $3.80 $3.82 $3.62 $3.74 $2.41 80,661,052
2020-05-06 $4.01 $4.04 $3.89 $3.91 $2.52 45,392,328
2020-05-05 $3.97 $4.25 $3.96 $4.08 $2.63 49,736,517
2020-05-04 $3.93 $4.04 $3.91 $4.03 $2.60 57,466,447
2020-05-01 $4.10 $4.18 $4.01 $4.05 $2.61 25,314,610
2020-04-30 $4.25 $4.31 $4.19 $4.21 $2.71 41,997,891
2020-04-29 $4.31 $4.49 $4.28 $4.47 $2.88 57,011,577
2020-04-28 $4.10 $4.28 $4.03 $4.25 $2.74 87,885,966
2020-04-27 $3.88 $3.94 $3.75 $3.80 $2.45 56,440,727
2020-04-24 $3.83 $3.83 $3.59 $3.66 $2.36 89,614,264
2020-04-23 $4.14 $4.14 $3.96 $4.00 $2.58 65,783,421
2020-04-22 $4.15 $4.27 $4.11 $4.12 $2.65 88,253,941
2020-04-21 $4.17 $4.20 $4.03 $4.05 $2.61 48,933,419
2020-04-20 $4.31 $4.32 $4.22 $4.25 $2.74 39,974,178
2020-04-17 $4.49 $4.50 $4.29 $4.42 $2.85 26,187,024
2020-04-16 $4.50 $4.51 $4.30 $4.31 $2.78 36,341,406
2020-04-15 $4.49 $4.67 $4.42 $4.50 $2.90 31,495,706
2020-04-14 $4.73 $4.87 $4.67 $4.69 $3.02 39,269,674
2020-04-13 $4.53 $4.64 $4.41 $4.62 $2.98 37,612,714
2020-04-09 $4.79 $4.88 $4.60 $4.64 $2.99 43,584,098
2020-04-08 $4.43 $4.73 $4.39 $4.68 $3.01 43,662,784
2020-04-07 $4.58 $4.62 $4.34 $4.38 $2.82 48,826,319
2020-04-06 $4.25 $4.33 $4.13 $4.17 $2.69 50,632,107
2020-04-03 $3.97 $3.97 $3.76 $3.90 $2.51 54,744,488
2020-04-02 $4.07 $4.19 $4.04 $4.10 $2.64 34,424,671
2020-04-01 $4.22 $4.26 $4.04 $4.08 $2.63 39,556,909
2020-03-31 $4.63 $4.65 $4.38 $4.49 $2.89 44,410,630
2020-03-30 $4.57 $4.81 $4.43 $4.69 $3.02 47,216,460
2020-03-27 $4.55 $4.76 $4.43 $4.57 $2.94 62,457,552
2020-03-26 $4.87 $4.97 $4.79 $4.90 $3.15 86,725,754
2020-03-25 $4.42 $5.03 $4.33 $4.72 $3.04 98,715,375
2020-03-24 $4.37 $4.59 $4.25 $4.46 $2.87 36,787,431
2020-03-23 $4.18 $4.22 $3.83 $4.02 $2.59 56,363,878
2020-03-20 $4.62 $4.68 $4.30 $4.38 $2.82 80,294,017
2020-03-19 $4.31 $4.65 $4.10 $4.49 $2.89 73,856,027
2020-03-18 $4.47 $4.75 $4.16 $4.43 $2.85 73,646,777
2020-03-17 $4.85 $5.33 $4.63 $4.90 $3.15 57,497,568
2020-03-16 $4.91 $5.17 $4.69 $4.73 $3.04 61,803,989
2020-03-13 $5.79 $5.79 $4.93 $5.49 $3.53 109,884,913
2020-03-12 $4.82 $5.08 $4.43 $4.77 $3.07 82,704,654
2020-03-11 $5.99 $6.02 $5.28 $5.53 $3.56 97,525,413
2020-03-10 $6.10 $6.17 $5.88 $6.15 $3.96 52,422,180
2020-03-09 $5.90 $5.97 $5.62 $5.67 $3.65 64,423,593
2020-03-06 $6.47 $6.54 $6.33 $6.40 $4.12 54,237,906
2020-03-05 $6.70 $6.73 $6.51 $6.66 $4.29 62,618,393
2020-03-04 $6.95 $6.97 $6.81 $6.96 $4.48 46,224,527
2020-03-03 $6.97 $7.13 $6.84 $6.95 $4.47 60,558,307
2020-03-02 $7.06 $7.18 $6.94 $7.13 $4.59 59,322,685
2020-02-28 $6.87 $7.13 $6.83 $7.07 $4.55 71,272,449
2020-02-27 $6.94 $7.22 $6.92 $6.95 $4.47 56,723,661
2020-02-26 $7.10 $7.19 $6.93 $6.99 $4.50 44,479,592
2020-02-25 $7.11 $7.16 $7.00 $7.05 $4.53 23,213,388
2020-02-24 $7.39 $7.39 $7.19 $7.34 $4.57 25,568,498
2020-02-21 $7.58 $7.71 $7.57 $7.62 $4.74 25,721,125
2020-02-20 $7.73 $7.77 $7.65 $7.71 $4.80 23,382,261
2020-02-19 $7.78 $7.82 $7.71 $7.75 $4.82 29,952,781
2020-02-18 $7.68 $7.70 $7.54 $7.68 $4.78 31,664,337
2020-02-14 $7.91 $7.92 $7.80 $7.85 $4.89 22,800,569
2020-02-13 $7.92 $7.96 $7.83 $7.89 $4.91 27,833,458
2020-02-12 $8.10 $8.12 $7.94 $7.95 $4.95 52,608,017
2020-02-11 $8.12 $8.18 $7.98 $8.06 $5.02 71,659,940
2020-02-10 $7.78 $7.96 $7.74 $7.89 $4.91 71,914,936
2020-02-07 $7.71 $7.86 $7.70 $7.76 $4.83 54,930,486
2020-02-06 $7.89 $7.90 $7.69 $7.77 $4.84 43,001,704
2020-02-05 $7.92 $7.95 $7.82 $7.82 $4.87 38,726,196
2020-02-04 $7.80 $7.84 $7.73 $7.75 $4.82 18,764,749
2020-02-03 $7.70 $7.81 $7.70 $7.70 $4.79 25,711,288
2020-01-31 $7.67 $7.71 $7.55 $7.61 $4.74 53,183,548
2020-01-30 $7.70 $7.81 $7.62 $7.81 $4.86 70,376,868
2020-01-29 $7.96 $8.00 $7.77 $7.79 $4.85 31,444,567
2020-01-28 $7.96 $7.98 $7.86 $7.96 $4.95 22,572,468
2020-01-27 $7.99 $8.05 $7.91 $7.93 $4.93 29,910,957
2020-01-24 $8.21 $8.24 $8.06 $8.13 $5.06 16,865,475
2020-01-23 $8.11 $8.31 $8.05 $8.21 $5.11 50,628,008
2020-01-22 $8.04 $8.07 $7.97 $8.01 $4.98 26,159,546
2020-01-21 $8.16 $8.19 $7.91 $7.96 $4.95 52,658,819
2020-01-17 $8.37 $8.41 $8.31 $8.36 $5.20 31,544,951
2020-01-16 $8.27 $8.35 $8.19 $8.28 $5.15 32,372,617
2020-01-15 $8.32 $8.33 $8.21 $8.28 $5.15 45,876,759
2020-01-14 $8.40 $8.46 $8.34 $8.46 $5.26 49,870,694
2020-01-13 $8.41 $8.54 $8.41 $8.47 $5.27 52,664,322
2020-01-10 $8.60 $8.63 $8.40 $8.45 $5.26 40,932,988
2020-01-09 $8.50 $8.60 $8.41 $8.56 $5.33 53,524,201
2020-01-08 $8.82 $8.91 $8.73 $8.75 $5.44 35,546,096
2020-01-07 $8.95 $8.98 $8.87 $8.88 $5.53 25,913,534
2020-01-06 $9.10 $9.21 $9.04 $9.10 $5.66 19,613,928
2020-01-03 $9.27 $9.39 $9.23 $9.30 $5.79 23,035,842
2020-01-02 $9.21 $9.40 $9.20 $9.38 $5.84 16,009,212
2019-12-31 $9.08 $9.17 $9.08 $9.15 $5.69 5,539,255
2019-12-30 $9.25 $9.26 $9.13 $9.15 $5.69 16,242,167
2019-12-27 $9.21 $9.21 $9.07 $9.11 $5.67 13,503,892
2019-12-26 $9.07 $9.18 $9.07 $9.15 $5.69 12,640,517
2019-12-24 $9.00 $9.00 $8.93 $8.93 $5.55 3,276,893
2019-12-23 $8.93 $9.01 $8.90 $8.95 $5.57 13,378,514
2019-12-20 $8.93 $8.95 $8.83 $8.83 $5.49 20,611,011
2019-12-19 $8.88 $9.02 $8.88 $8.99 $5.59 20,223,238
2019-12-18 $8.83 $9.03 $8.82 $8.98 $5.59 22,225,385
2019-12-17 $8.74 $8.89 $8.70 $8.80 $5.47 19,059,084
2019-12-16 $8.87 $8.98 $8.76 $8.76 $5.45 24,298,214
2019-12-13 $8.62 $8.86 $8.62 $8.80 $5.47 24,911,599
2019-12-12 $8.63 $8.73 $8.60 $8.68 $5.39 26,370,325
2019-12-11 $8.73 $8.84 $8.58 $8.59 $5.34 37,331,837
2019-12-10 $8.78 $8.78 $8.59 $8.65 $5.38 20,886,503
2019-12-09 $8.57 $8.90 $8.56 $8.80 $5.47 30,666,924
2019-12-06 $8.71 $8.74 $8.56 $8.63 $5.36 47,805,621
2019-12-05 $8.73 $8.77 $8.63 $8.68 $5.39 26,324,792
2019-12-04 $8.49 $8.69 $8.48 $8.61 $5.35 42,250,922
2019-12-03 $8.40 $8.44 $8.28 $8.36 $5.19 22,096,430
2019-12-02 $8.30 $8.40 $8.25 $8.35 $5.19 35,639,649
2019-11-29 $8.16 $8.20 $8.13 $8.14 $5.06 10,158,368
2019-11-27 $8.11 $8.19 $8.00 $8.16 $5.07 41,746,736
2019-11-26 $8.17 $8.18 $8.00 $8.11 $5.04 53,076,914
2019-11-25 $8.39 $8.45 $8.25 $8.33 $5.17 29,874,907
2019-11-22 $8.46 $8.54 $8.43 $8.48 $5.27 14,529,827
2019-11-21 $8.32 $8.43 $8.27 $8.41 $5.22 27,618,251
2019-11-20 $8.22 $8.30 $8.19 $8.28 $5.14 12,782,358
2019-11-19 $8.31 $8.34 $8.22 $8.30 $5.16 21,874,510
2019-11-18 $8.57 $8.59 $8.39 $8.41 $5.22 13,143,855
2019-11-15 $8.50 $8.57 $8.50 $8.56 $5.32 10,842,008
2019-11-14 $8.43 $8.52 $8.40 $8.44 $5.24 18,857,021
2019-11-13 $8.42 $8.48 $8.36 $8.46 $5.25 25,127,067
2019-11-12 $8.58 $8.62 $8.45 $8.54 $5.30 23,824,660
2019-11-11 $8.74 $8.81 $8.69 $8.71 $5.41 70,851,210
2019-11-08 $8.72 $8.79 $8.61 $8.68 $5.39 27,499,222
2019-11-07 $8.94 $8.96 $8.86 $8.92 $5.54 22,361,309
2019-11-06 $9.00 $9.12 $8.91 $8.96 $5.57 32,850,429
2019-11-05 $9.24 $9.29 $9.16 $9.19 $5.71 60,618,102
2019-11-04 $9.11 $9.12 $8.98 $9.02 $5.60 21,722,487
2019-11-01 $9.12 $9.23 $8.96 $9.06 $5.63 27,008,665
2019-10-31 $9.05 $9.06 $8.84 $9.03 $5.61 30,232,274
2019-10-30 $8.97 $9.22 $8.87 $9.18 $5.70 33,240,280
2019-10-29 $9.20 $9.23 $9.10 $9.12 $5.66 19,698,368
2019-10-28 $9.22 $9.37 $9.21 $9.27 $5.76 26,135,432
2019-10-25 $9.05 $9.21 $9.02 $9.09 $5.64 24,522,719
2019-10-24 $9.04 $9.15 $8.95 $9.00 $5.59 29,037,353
2019-10-23 $8.76 $9.00 $8.74 $8.95 $5.56 38,926,171
2019-10-22 $8.43 $8.77 $8.43 $8.69 $5.40 40,872,269
2019-10-21 $8.23 $8.40 $8.16 $8.36 $5.19 19,611,700
2019-10-18 $8.20 $8.33 $8.18 $8.27 $5.13 14,206,881
2019-10-17 $8.44 $8.47 $8.21 $8.26 $5.13 26,438,771
2019-10-16 $8.09 $8.37 $8.06 $8.36 $5.19 22,443,686
2019-10-15 $8.27 $8.32 $8.22 $8.25 $5.12 17,771,889
2019-10-14 $8.23 $8.34 $8.21 $8.27 $5.13 13,281,775
2019-10-11 $8.16 $8.33 $8.14 $8.26 $5.13 27,647,931
2019-10-10 $7.99 $8.14 $7.98 $8.07 $5.01 32,080,833
2019-10-09 $8.03 $8.14 $7.92 $8.07 $5.01 20,910,651
2019-10-08 $7.99 $8.12 $7.93 $7.94 $4.93 29,217,361
2019-10-07 $8.15 $8.25 $7.96 $7.99 $4.96 33,273,206
2019-10-04 $8.07 $8.23 $8.02 $8.23 $5.11 72,564,039
2019-10-03 $8.08 $8.20 $7.97 $8.03 $4.99 49,570,360
2019-10-02 $8.13 $8.13 $7.94 $8.04 $4.99 24,615,715
2019-10-01 $8.39 $8.43 $8.21 $8.23 $5.11 17,113,263
2019-09-30 $8.54 $8.56 $8.39 $8.41 $5.22 10,914,762
2019-09-27 $8.51 $8.54 $8.38 $8.52 $5.29 13,143,509
2019-09-26 $8.36 $8.57 $8.34 $8.52 $5.29 22,902,572
2019-09-25 $8.16 $8.37 $8.14 $8.32 $5.16 18,132,346
2019-09-24 $8.29 $8.29 $8.15 $8.19 $5.08 14,649,871
2019-09-23 $8.25 $8.28 $8.18 $8.25 $5.12 17,788,771
2019-09-20 $8.34 $8.42 $8.27 $8.34 $5.18 28,939,237
2019-09-19 $8.60 $8.66 $8.29 $8.31 $5.16 22,852,046
2019-09-18 $8.64 $8.68 $8.46 $8.56 $5.31 16,170,859
2019-09-17 $8.53 $8.66 $8.49 $8.64 $5.36 17,834,020
2019-09-16 $8.57 $8.67 $8.51 $8.54 $5.30 27,020,089
2019-09-13 $8.78 $8.95 $8.71 $8.73 $5.42 37,812,247
2019-09-12 $8.77 $8.77 $8.64 $8.64 $5.36 21,291,552
2019-09-11 $8.62 $8.74 $8.56 $8.65 $5.37 18,401,725
2019-09-10 $8.67 $8.78 $8.55 $8.61 $5.34 30,646,003
2019-09-09 $8.68 $8.88 $8.68 $8.78 $5.45 34,863,512
2019-09-06 $8.46 $8.67 $8.46 $8.58 $5.32 34,871,178
2019-09-05 $8.24 $8.51 $8.24 $8.28 $5.14 45,236,807
2019-09-04 $8.05 $8.07 $7.97 $8.07 $5.01 22,886,730
2019-09-03 $8.05 $8.14 $7.85 $7.92 $4.92 27,532,498
2019-08-30 $8.31 $8.31 $8.16 $8.24 $5.11 28,125,724
2019-08-29 $8.19 $8.30 $8.04 $8.24 $5.11 15,930,430
2019-08-28 $8.04 $8.22 $8.03 $8.16 $5.06 20,748,029
2019-08-27 $8.10 $8.21 $7.98 $8.06 $5.00 29,366,527
2019-08-26 $8.08 $8.09 $7.88 $8.00 $4.96 36,296,230
2019-08-23 $8.20 $8.36 $8.00 $8.05 $4.99 54,284,409
2019-08-22 $8.39 $8.50 $8.24 $8.27 $5.13 22,010,020
2019-08-21 $8.47 $8.55 $8.37 $8.49 $5.27 21,053,538
2019-08-20 $8.38 $8.55 $8.30 $8.38 $5.20 24,132,421
2019-08-19 $8.64 $8.85 $8.34 $8.39 $5.20 25,533,766
2019-08-16 $8.68 $8.71 $8.51 $8.58 $5.32 21,131,061
2019-08-15 $8.68 $8.85 $8.61 $8.76 $5.30 19,415,877
2019-08-14 $8.76 $8.86 $8.66 $8.69 $5.26 22,944,304
2019-08-13 $8.81 $9.13 $8.75 $9.00 $5.45 21,967,868
2019-08-12 $8.91 $8.95 $8.75 $8.86 $5.36 28,466,899
2019-08-09 $9.34 $9.39 $9.19 $9.27 $5.61 17,166,149
2019-08-08 $9.35 $9.48 $9.32 $9.35 $5.66 27,905,968
2019-08-07 $8.84 $9.24 $8.82 $9.22 $5.58 42,253,421
2019-08-06 $8.88 $8.94 $8.75 $8.91 $5.40 25,529,694
2019-08-05 $8.69 $8.80 $8.64 $8.73 $5.29 36,230,135
2019-08-02 $9.04 $9.09 $8.87 $8.98 $5.44 42,079,473
2019-08-01 $9.28 $9.44 $9.06 $9.09 $5.50 51,461,362
2019-07-31 $9.38 $9.40 $9.06 $9.15 $5.54 40,003,499
2019-07-30 $9.41 $9.61 $9.32 $9.36 $5.67 32,924,591
2019-07-29 $9.74 $9.74 $9.58 $9.70 $5.87 24,609,864
2019-07-26 $9.61 $9.79 $9.49 $9.70 $5.87 28,401,240
2019-07-25 $9.74 $9.75 $9.46 $9.49 $5.74 25,353,089
2019-07-24 $9.88 $10.01 $9.80 $9.84 $5.96 22,175,762
2019-07-23 $9.80 $9.91 $9.70 $9.86 $5.97 25,156,296
2019-07-22 $9.84 $9.93 $9.73 $9.85 $5.96 19,559,318
2019-07-19 $9.88 $9.92 $9.66 $9.68 $5.86 25,891,381
2019-07-18 $9.69 $9.95 $9.69 $9.94 $6.02 23,763,430
2019-07-17 $9.68 $9.78 $9.63 $9.67 $5.85 15,430,755
2019-07-16 $9.64 $9.71 $9.59 $9.62 $5.82 17,835,806
2019-07-15 $9.75 $9.79 $9.59 $9.61 $5.82 15,901,598
2019-07-12 $9.88 $9.93 $9.73 $9.75 $5.90 21,302,251
2019-07-11 $9.79 $9.87 $9.73 $9.86 $5.97 18,653,753
2019-07-10 $9.92 $9.98 $9.81 $9.84 $5.96 31,780,100
2019-07-09 $9.63 $9.85 $9.57 $9.77 $5.91 23,284,461
2019-07-08 $9.76 $9.78 $9.69 $9.74 $5.90 17,057,531
2019-07-05 $9.60 $9.77 $9.55 $9.72 $5.88 34,144,912
2019-07-03 $9.27 $9.45 $9.27 $9.39 $5.68 9,773,653
2019-07-02 $9.33 $9.47 $9.19 $9.34 $5.65 21,767,467
2019-07-01 $9.57 $9.61 $9.32 $9.40 $5.69 22,042,457
2019-06-28 $9.47 $9.51 $9.40 $9.42 $5.70 25,534,339
2019-06-27 $9.33 $9.47 $9.18 $9.40 $5.69 25,834,099
2019-06-26 $9.37 $9.47 $9.27 $9.44 $5.71 23,378,531
2019-06-25 $9.41 $9.44 $9.21 $9.25 $5.60 35,550,618
2019-06-24 $9.39 $9.53 $9.33 $9.42 $5.70 22,296,343
2019-06-21 $9.26 $9.42 $9.25 $9.37 $5.67 26,004,256
2019-06-20 $9.27 $9.39 $9.26 $9.32 $5.64 21,346,000
2019-06-19 $8.96 $9.20 $8.88 $9.14 $5.53 27,889,899
2019-06-18 $8.85 $9.01 $8.84 $8.97 $5.43 20,392,972
2019-06-17 $8.75 $8.83 $8.70 $8.72 $5.28 18,593,495
2019-06-14 $8.73 $8.76 $8.60 $8.72 $5.28 31,285,935
2019-06-13 $8.89 $8.99 $8.74 $8.85 $5.35 37,357,049
2019-06-12 $9.02 $9.16 $8.93 $8.96 $5.42 26,544,356
2019-06-11 $9.00 $9.05 $8.85 $9.04 $5.47 32,978,871
2019-06-10 $8.92 $8.98 $8.78 $8.97 $5.43 27,231,091
2019-06-07 $8.96 $9.14 $8.94 $9.05 $5.48 25,145,754
2019-06-06 $8.93 $9.00 $8.85 $8.91 $5.39 12,385,258
2019-06-05 $9.05 $9.06 $8.78 $8.85 $5.35 17,554,980
2019-06-04 $9.01 $9.08 $8.96 $9.05 $5.48 24,754,198
2019-06-03 $9.01 $9.02 $8.89 $8.96 $5.42 20,235,123
2019-05-31 $8.83 $9.03 $8.82 $8.90 $5.38 26,277,498
2019-05-30 $8.76 $8.90 $8.76 $8.79 $5.32 17,326,582
2019-05-29 $8.54 $8.77 $8.51 $8.68 $5.25 36,398,917
2019-05-28 $8.32 $8.48 $8.27 $8.41 $5.09 28,543,693
2019-05-24 $8.35 $8.35 $8.21 $8.28 $5.01 26,305,197
2019-05-23 $8.21 $8.37 $8.17 $8.31 $5.03 40,132,102
2019-05-22 $8.33 $8.40 $8.21 $8.32 $5.03 38,809,431
2019-05-21 $7.96 $8.31 $7.90 $8.23 $4.98 51,901,924
2019-05-20 $7.69 $7.92 $7.66 $7.89 $4.77 54,789,487
2019-05-17 $7.79 $7.86 $7.59 $7.67 $4.64 49,710,561
2019-05-16 $7.84 $7.92 $7.74 $7.79 $4.71 21,554,678
2019-05-15 $7.79 $8.01 $7.77 $7.93 $4.80 21,615,005
2019-05-14 $8.08 $8.09 $7.97 $8.01 $4.84 18,770,667
2019-05-13 $8.02 $8.06 $7.96 $8.00 $4.84 32,258,834
2019-05-10 $8.31 $8.34 $8.08 $8.23 $4.98 17,294,655
2019-05-09 $8.21 $8.34 $8.12 $8.23 $4.98 25,435,349
2019-05-08 $8.43 $8.51 $8.37 $8.37 $5.06 21,088,953
2019-05-07 $8.15 $8.24 $8.01 $8.24 $4.98 43,113,932
2019-05-06 $8.40 $8.44 $8.33 $8.34 $5.04 22,322,812
2019-05-03 $8.60 $8.66 $8.55 $8.59 $5.19 57,409,031
2019-05-02 $8.52 $8.66 $8.49 $8.60 $5.20 16,534,097
2019-05-01 $8.66 $8.71 $8.51 $8.53 $5.16 15,875,386
2019-04-30 $8.60 $8.69 $8.46 $8.65 $5.23 32,863,999
2019-04-29 $8.63 $8.68 $8.50 $8.53 $5.16 21,726,993
2019-04-26 $8.50 $8.65 $8.47 $8.59 $5.19 13,406,631
2019-04-25 $8.36 $8.56 $8.22 $8.50 $5.14 22,735,472
2019-04-24 $8.39 $8.40 $8.24 $8.33 $5.04 22,332,383
2019-04-23 $8.41 $8.53 $8.35 $8.48 $5.13 15,216,423
2019-04-22 $8.35 $8.45 $8.26 $8.34 $5.04 15,438,624
2019-04-18 $8.22 $8.49 $8.18 $8.39 $5.07 25,677,093
2019-04-17 $8.49 $8.51 $8.13 $8.27 $5.00 34,297,532
2019-04-16 $8.50 $8.62 $8.42 $8.46 $5.11 47,643,233
2019-04-15 $8.61 $8.62 $8.44 $8.52 $5.15 21,456,778
2019-04-12 $8.63 $8.76 $8.39 $8.49 $5.13 46,923,553
2019-04-11 $8.80 $8.84 $8.61 $8.69 $5.25 24,589,122
2019-04-10 $8.94 $8.98 $8.82 $8.90 $5.38 25,903,326
2019-04-09 $8.87 $8.87 $8.72 $8.85 $5.35 15,093,060
2019-04-08 $8.89 $8.96 $8.82 $8.93 $5.40 14,096,846
2019-04-05 $8.77 $8.98 $8.75 $8.93 $5.40 18,681,679
2019-04-04 $8.58 $8.86 $8.56 $8.81 $5.33 20,119,477
2019-04-03 $8.84 $8.90 $8.58 $8.60 $5.20 48,582,460
2019-04-02 $8.85 $8.85 $8.68 $8.77 $5.30 21,529,755
2019-04-01 $8.94 $8.97 $8.79 $8.82 $5.33 33,518,095
2019-03-29 $8.80 $8.86 $8.68 $8.81 $5.32 36,600,749
2019-03-28 $8.35 $8.79 $8.32 $8.69 $5.25 49,387,221
2019-03-27 $8.54 $8.60 $8.32 $8.34 $5.04 46,479,399
2019-03-26 $8.79 $8.82 $8.65 $8.79 $5.31 24,604,117
2019-03-25 $8.64 $8.85 $8.63 $8.68 $5.24 26,654,378
2019-03-22 $8.72 $8.80 $8.56 $8.61 $5.20 62,271,178
2019-03-21 $9.32 $9.32 $8.91 $9.13 $5.52 48,049,245
2019-03-20 $9.46 $9.57 $9.30 $9.38 $5.67 28,421,565
2019-03-19 $9.73 $9.74 $9.50 $9.54 $5.76 30,824,309
2019-03-18 $9.61 $9.76 $9.60 $9.74 $5.88 18,504,633
2019-03-15 $9.62 $9.70 $9.56 $9.58 $5.79 29,978,108
2019-03-14 $9.71 $9.73 $9.44 $9.55 $5.77 25,476,381
2019-03-13 $9.63 $9.88 $9.57 $9.79 $5.92 20,308,554
2019-03-12 $9.61 $9.68 $9.57 $9.64 $5.82 19,217,165
2019-03-11 $9.38 $9.62 $9.36 $9.61 $5.81 23,982,128
2019-03-08 $9.10 $9.25 $9.09 $9.20 $5.56 17,993,114
2019-03-07 $9.11 $9.15 $8.98 $9.15 $5.53 63,985,930
2019-03-06 $9.26 $9.30 $9.01 $9.11 $5.50 30,407,263
2019-03-05 $9.29 $9.32 $9.17 $9.27 $5.60 11,023,165
2019-03-04 $9.28 $9.44 $9.14 $9.25 $5.59 15,252,423
2019-03-01 $9.32 $9.37 $9.23 $9.28 $5.61 23,344,995
2019-02-28 $9.53 $9.54 $9.33 $9.40 $5.68 25,739,518
2019-02-27 $9.60 $9.66 $9.55 $9.62 $5.81 13,673,438
2019-02-26 $9.62 $9.67 $9.57 $9.63 $5.82 14,580,084
2019-02-25 $9.82 $9.83 $9.60 $9.62 $5.81 15,194,696
2019-02-22 $9.71 $9.79 $9.68 $9.72 $5.87 19,322,869
2019-02-21 $9.92 $10.07 $9.83 $10.03 $5.77 56,470,333
2019-02-20 $10.09 $10.25 $9.95 $9.96 $5.73 24,505,952
2019-02-19 $10.05 $10.19 $10.04 $10.11 $5.81 19,498,800
2019-02-15 $10.08 $10.14 $9.94 $10.12 $5.82 27,899,406
2019-02-14 $9.64 $10.15 $9.61 $10.07 $5.79 39,546,330
2019-02-13 $9.96 $10.00 $9.74 $9.83 $5.65 22,245,168
2019-02-12 $9.97 $10.19 $9.91 $10.09 $5.80 29,549,939
2019-02-11 $9.90 $9.91 $9.65 $9.78 $5.62 24,457,949
2019-02-08 $10.02 $10.06 $9.67 $9.94 $5.72 43,264,152
2019-02-07 $9.90 $9.91 $9.65 $9.76 $5.61 42,334,614
2019-02-06 $10.00 $10.06 $9.79 $9.81 $5.64 50,960,315
2019-02-05 $10.43 $10.46 $10.17 $10.21 $5.87 94,076,849
2019-02-04 $10.52 $10.80 $10.48 $10.78 $6.20 21,848,307
2019-02-01 $10.49 $10.61 $10.42 $10.58 $6.09 20,985,466
2019-01-31 $10.57 $10.76 $10.54 $10.64 $6.12 33,062,681
2019-01-30 $10.19 $10.39 $10.01 $10.33 $5.94 23,107,586
2019-01-29 $10.23 $10.24 $10.14 $10.17 $5.85 28,762,987
2019-01-28 $9.85 $10.14 $9.83 $10.03 $5.77 21,026,353
2019-01-25 $9.98 $10.10 $8.96 $10.01 $5.76 18,434,313
2019-01-24 $9.90 $10.00 $9.83 $9.85 $5.66 38,317,101
2019-01-23 $9.88 $9.96 $9.75 $9.94 $5.71 20,615,940
2019-01-22 $9.86 $9.94 $9.68 $9.77 $5.62 16,567,821
2019-01-18 $10.05 $10.09 $9.92 $10.00 $5.75 19,966,264
2019-01-17 $9.75 $9.97 $9.75 $9.93 $5.71 15,533,551
2019-01-16 $9.89 $10.01 $9.85 $9.94 $5.71 13,545,620
2019-01-15 $10.03 $10.09 $9.86 $10.04 $5.77 32,556,866
2019-01-14 $10.03 $10.24 $10.00 $10.18 $5.85 17,445,018
2019-01-11 $10.05 $10.13 $9.97 $10.11 $5.81 25,193,204
2019-01-10 $10.21 $10.39 $10.08 $10.21 $5.87 45,230,212
2019-01-09 $10.18 $10.32 $10.16 $10.27 $5.90 27,519,220
2019-01-08 $9.86 $10.10 $9.79 $10.06 $5.78 28,600,606
2019-01-07 $10.01 $10.04 $9.80 $9.88 $5.68 31,566,809
2019-01-04 $9.77 $10.07 $9.71 $9.97 $5.73 25,984,183
2019-01-03 $9.73 $9.95 $9.65 $9.84 $5.66 23,833,362
2019-01-02 $9.26 $9.75 $9.25 $9.71 $5.58 33,492,177
2018-12-31 $9.12 $9.19 $9.06 $9.14 $5.25 11,023,531
2018-12-28 $8.98 $9.14 $8.94 $9.04 $5.20 15,204,645
2018-12-27 $8.59 $8.90 $8.53 $8.90 $5.11 30,345,725
2018-12-26 $8.59 $8.64 $8.43 $8.64 $4.97 41,004,911
2018-12-24 $8.69 $8.79 $8.60 $8.63 $4.96 8,867,668
2018-12-21 $8.97 $9.02 $8.73 $8.76 $5.03 23,750,403
2018-12-20 $9.01 $9.11 $8.92 $9.01 $5.18 44,563,472
2018-12-19 $9.03 $9.19 $8.75 $8.82 $5.07 23,236,266
2018-12-18 $8.89 $9.03 $8.85 $8.92 $5.13 22,840,476
2018-12-17 $8.99 $9.00 $8.75 $8.81 $5.06 20,809,425
2018-12-14 $9.06 $9.13 $8.96 $9.04 $5.19 12,400,926
2018-12-13 $9.02 $9.18 $8.99 $9.17 $5.27 12,955,530
2018-12-12 $9.05 $9.17 $8.98 $8.99 $5.16 25,795,137
2018-12-11 $8.92 $8.93 $8.73 $8.86 $5.09 20,386,151
2018-12-10 $8.87 $8.96 $8.76 $8.81 $5.06 20,246,053
2018-12-07 $9.26 $9.36 $9.04 $9.07 $5.21 23,918,715
2018-12-06 $8.81 $9.25 $8.78 $9.20 $5.29 24,742,421
2018-12-04 $9.25 $9.32 $9.01 $9.14 $5.25 18,487,768
2018-12-03 $9.44 $9.46 $9.17 $9.22 $5.30 20,526,064
2018-11-30 $9.42 $9.44 $9.27 $9.33 $5.36 17,226,842
2018-11-29 $9.40 $9.42 $9.28 $9.34 $5.36 21,641,912
2018-11-28 $9.16 $9.36 $8.93 $9.30 $5.34 19,315,351
2018-11-27 $13.19 $13.61 $13.18 $13.53 $5.18 25,488,886
2018-11-26 $13.37 $13.41 $12.91 $12.97 $4.97 26,026,175
2018-11-23 $13.44 $13.54 $13.36 $13.49 $5.16 8,076,412
2018-11-21 $13.83 $13.83 $13.56 $13.59 $5.20 26,588,790
2018-11-20 $13.61 $13.77 $13.51 $13.52 $5.18 29,122,491
2018-11-19 $13.94 $14.09 $13.87 $13.99 $5.36 31,381,197
2018-11-16 $13.81 $14.10 $13.70 $13.99 $5.36 27,118,793
2018-11-15 $13.43 $13.96 $13.43 $13.87 $5.31 25,816,294
2018-11-14 $13.48 $13.50 $13.19 $13.48 $5.16 41,829,571
2018-11-13 $13.28 $13.41 $13.09 $13.26 $5.08 27,533,539
2018-11-12 $13.52 $13.59 $13.35 $13.49 $5.16 18,789,372
2018-11-09 $13.48 $13.61 $13.18 $13.56 $5.19 39,584,326
2018-11-08 $13.57 $13.70 $13.27 $13.38 $5.12 31,431,772
2018-11-07 $13.48 $13.62 $13.19 $13.61 $5.21 32,775,490
2018-11-06 $13.37 $13.50 $13.22 $13.45 $5.15 41,347,354
2018-11-05 $13.56 $13.60 $13.37 $13.46 $5.15 29,233,757
2018-11-02 $13.64 $13.84 $13.53 $13.66 $5.23 30,893,430
2018-11-01 $13.36 $13.52 $13.18 $13.52 $5.18 38,685,032
2018-10-31 $13.38 $13.40 $12.86 $13.17 $5.04 58,277,779
2018-10-30 $12.75 $13.43 $12.71 $13.42 $5.14 69,810,780
2018-10-29 $13.72 $13.78 $12.77 $12.90 $4.94 59,373,616
2018-10-26 $13.09 $13.35 $12.91 $13.25 $5.07 35,767,307
2018-10-25 $12.83 $13.21 $12.72 $12.98 $4.97 46,100,036
2018-10-24 $13.15 $13.16 $12.65 $12.65 $4.84 28,700,854
2018-10-23 $12.91 $13.17 $12.82 $13.11 $5.02 28,810,090
2018-10-22 $13.14 $13.29 $13.12 $13.18 $5.04 19,234,982
2018-10-19 $13.03 $13.10 $12.84 $12.91 $4.94 34,268,977
2018-10-18 $13.21 $13.25 $12.87 $12.89 $4.93 25,122,058
2018-10-17 $13.25 $13.57 $13.20 $13.31 $5.09 31,785,778
2018-10-16 $13.06 $13.33 $12.98 $13.30 $5.09 28,196,584
2018-10-15 $12.77 $12.99 $12.75 $12.79 $4.90 23,384,885
2018-10-12 $12.81 $12.87 $12.64 $12.85 $4.92 30,815,851
2018-10-11 $12.85 $12.89 $12.42 $12.52 $4.79 44,598,049
2018-10-10 $13.02 $13.10 $12.74 $12.74 $4.88 39,448,127
2018-10-09 $13.26 $13.53 $13.10 $13.32 $5.10 46,452,145
2018-10-08 $13.40 $13.54 $13.06 $13.25 $5.07 97,833,607
2018-10-05 $12.31 $12.39 $12.10 $12.22 $4.68 40,599,570
2018-10-04 $12.06 $12.22 $11.76 $12.14 $4.65 69,834,438
2018-10-03 $12.53 $12.53 $12.01 $12.13 $4.64 143,311,612
2018-10-02 $11.35 $11.63 $11.31 $11.48 $4.39 55,572,759
2018-10-01 $10.96 $10.98 $10.76 $10.87 $4.16 25,150,289
2018-09-28 $10.96 $11.05 $10.82 $10.98 $4.20 36,267,005
2018-09-27 $10.93 $11.23 $10.88 $11.14 $4.26 50,236,394
2018-09-26 $10.69 $10.96 $10.64 $10.74 $4.11 32,929,392
2018-09-25 $10.23 $10.60 $10.21 $10.55 $4.04 29,338,893
2018-09-24 $10.80 $10.86 $10.45 $10.52 $4.03 32,561,039
2018-09-21 $10.66 $11.02 $10.63 $10.87 $4.16 33,056,360
2018-09-20 $10.69 $10.81 $10.51 $10.64 $4.07 25,891,186
2018-09-19 $10.37 $10.67 $10.33 $10.51 $4.02 35,919,363
2018-09-18 $10.46 $10.56 $10.37 $10.41 $3.98 31,154,280
2018-09-17 $10.09 $10.50 $10.09 $10.45 $4.00 30,753,875
2018-09-14 $10.05 $10.21 $9.90 $10.12 $3.87 27,836,336
2018-09-13 $10.01 $10.11 $9.85 $9.91 $3.79 41,284,467
2018-09-12 $10.21 $10.25 $10.03 $10.08 $3.86 36,721,341
2018-09-11 $10.08 $10.15 $9.95 $10.00 $3.83 42,027,707
2018-09-10 $10.50 $10.55 $10.36 $10.49 $4.01 23,699,495
2018-09-07 $10.70 $10.70 $10.47 $10.58 $4.05 24,118,614
2018-09-06 $10.13 $10.46 $10.00 $10.37 $3.97 35,649,356
2018-09-05 $9.90 $10.20 $9.88 $10.08 $3.86 35,610,874
2018-09-04 $9.90 $10.07 $9.89 $9.96 $3.81 51,613,960
2018-08-31 $10.10 $10.51 $10.07 $10.42 $3.99 39,954,313
2018-08-30 $10.36 $10.41 $10.02 $10.07 $3.85 39,816,749
2018-08-29 $10.45 $10.57 $10.37 $10.53 $4.03 20,804,680
2018-08-28 $10.42 $10.46 $10.24 $10.35 $3.96 26,099,462
2018-08-27 $10.36 $10.57 $10.29 $10.51 $4.02 18,888,055
2018-08-24 $10.27 $10.31 $10.01 $10.18 $3.89 22,553,954
2018-08-23 $10.61 $10.65 $10.05 $10.10 $3.86 33,962,893
2018-08-22 $10.25 $10.64 $10.22 $10.61 $4.06 34,983,142
2018-08-21 $10.62 $10.70 $10.37 $10.46 $4.00 65,060,971
2018-08-20 $10.73 $10.85 $10.71 $10.79 $4.13 55,365,456
2018-08-17 $11.14 $11.16 $10.91 $11.00 $4.13 34,073,630
2018-08-16 $11.43 $11.49 $11.20 $11.28 $4.24 30,948,597
2018-08-15 $11.25 $11.42 $11.13 $11.30 $4.24 30,665,509
2018-08-14 $11.40 $11.52 $11.25 $11.49 $4.31 25,687,893
2018-08-13 $10.91 $11.28 $10.90 $11.21 $4.21 52,839,135
2018-08-10 $11.38 $11.43 $11.05 $11.26 $4.23 49,060,771
2018-08-09 $11.90 $11.98 $11.71 $11.80 $4.43 21,307,470
2018-08-08 $12.38 $12.45 $11.98 $12.05 $4.52 28,211,567
2018-08-07 $12.52 $12.60 $12.12 $12.25 $4.60 39,413,621
2018-08-06 $12.52 $12.60 $12.39 $12.43 $4.67 27,815,519
2018-08-03 $12.36 $12.67 $12.35 $12.62 $4.74 19,328,898
2018-08-02 $11.94 $12.22 $11.89 $12.14 $4.56 22,292,231
2018-08-01 $12.09 $12.20 $12.05 $12.10 $4.54 18,951,233
2018-07-31 $12.15 $12.27 $11.95 $11.99 $4.50 39,096,382
2018-07-30 $12.56 $12.70 $12.48 $12.62 $4.74 19,278,870
2018-07-27 $12.48 $12.57 $12.32 $12.42 $4.66 23,627,252
2018-07-26 $12.51 $12.58 $12.24 $12.33 $4.63 35,644,212
2018-07-25 $12.42 $12.72 $12.37 $12.69 $4.76 36,616,656
2018-07-24 $12.14 $12.22 $12.05 $12.14 $4.56 20,660,701
2018-07-23 $12.12 $12.15 $11.92 $11.97 $4.49 24,270,922
2018-07-20 $12.20 $12.33 $12.13 $12.20 $4.58 49,147,840
2018-07-19 $11.26 $11.68 $11.19 $11.65 $4.37 27,181,125
2018-07-18 $11.61 $11.75 $11.55 $11.57 $4.34 20,792,061
2018-07-17 $11.39 $11.72 $11.31 $11.66 $4.38 25,271,844
2018-07-16 $11.42 $11.53 $11.32 $11.41 $4.28 25,934,556
2018-07-13 $11.14 $11.54 $11.07 $11.50 $4.32 27,472,538
2018-07-12 $11.03 $11.24 $11.03 $11.11 $4.17 26,704,249
2018-07-11 $10.97 $11.05 $10.88 $10.91 $4.10 39,764,795
2018-07-10 $11.01 $11.08 $10.88 $11.04 $4.14 35,170,040
2018-07-09 $10.88 $11.00 $10.78 $10.91 $4.10 15,434,655
2018-07-06 $10.60 $10.92 $10.55 $10.88 $4.08 17,843,634
2018-07-05 $10.72 $10.73 $10.47 $10.66 $4.00 29,515,589
2018-07-03 $10.47 $10.77 $10.39 $10.61 $3.98 13,168,602
2018-07-02 $10.22 $10.34 $10.19 $10.34 $3.88 13,925,376
2018-06-29 $10.40 $10.58 $10.34 $10.38 $3.90 21,462,670
2018-06-28 $10.19 $10.39 $10.10 $10.30 $3.87 18,909,207
2018-06-27 $10.34 $10.38 $9.92 $9.94 $3.73 20,793,134
2018-06-26 $10.58 $10.58 $10.27 $10.34 $3.88 21,017,974
2018-06-25 $10.54 $10.60 $10.25 $10.47 $3.93 22,521,703
2018-06-22 $10.51 $10.53 $10.32 $10.42 $3.91 23,525,975
2018-06-21 $10.57 $10.65 $10.32 $10.40 $3.90 31,725,120
2018-06-20 $10.86 $10.90 $10.44 $10.59 $3.97 41,798,938
2018-06-19 $10.13 $10.71 $10.12 $10.52 $3.95 42,166,887
2018-06-18 $10.09 $10.22 $9.99 $10.10 $3.79 31,329,994
2018-06-15 $10.11 $10.41 $9.95 $10.33 $3.88 38,481,164
2018-06-14 $10.70 $10.73 $10.06 $10.10 $3.79 46,952,579
2018-06-13 $10.82 $10.86 $10.46 $10.63 $3.99 25,886,175
2018-06-12 $10.83 $11.02 $10.71 $10.79 $4.05 20,644,673
2018-06-11 $11.19 $11.22 $10.75 $10.80 $4.05 24,907,500
2018-06-08 $10.97 $11.20 $10.49 $11.05 $4.15 61,112,724
2018-06-07 $10.74 $10.77 $10.02 $10.53 $3.95 68,971,724
2018-06-06 $11.25 $11.34 $10.99 $11.06 $4.15 29,656,103
2018-06-05 $11.86 $11.91 $11.36 $11.44 $4.29 26,959,756
2018-06-04 $11.94 $12.03 $11.87 $11.97 $4.49 29,686,930
2018-06-01 $11.74 $11.87 $11.40 $11.66 $4.38 33,464,924
2018-05-31 $11.60 $11.63 $11.48 $11.55 $4.33 15,656,254
2018-05-30 $11.64 $11.66 $11.34 $11.51 $4.32 29,480,464
2018-05-29 $11.68 $11.82 $11.44 $11.49 $4.31 62,946,705
2018-05-25 $12.45 $12.50 $12.19 $12.24 $4.59 26,385,150
2018-05-24 $12.27 $12.46 $12.14 $12.44 $4.67 24,189,423
2018-05-23 $12.41 $12.53 $12.28 $12.36 $4.64 24,203,897
2018-05-22 $12.28 $12.73 $12.27 $12.49 $4.69 35,601,505
2018-05-21 $12.35 $12.35 $11.95 $12.07 $4.53 28,735,249
2018-05-18 $11.94 $12.09 $11.76 $12.08 $4.53 72,920,927
2018-05-17 $12.88 $12.91 $12.26 $12.34 $4.63 38,952,501
2018-05-16 $12.99 $13.14 $12.98 $13.06 $4.90 12,860,155
2018-05-15 $12.70 $13.01 $12.60 $12.97 $4.87 30,500,514
2018-05-14 $13.40 $13.55 $12.94 $13.11 $4.92 22,598,672
2018-05-11 $13.73 $13.79 $13.33 $13.42 $5.03 16,553,855
2018-05-10 $13.48 $13.82 $13.44 $13.75 $5.16 20,235,480
2018-05-09 $13.22 $13.28 $13.08 $13.25 $4.97 20,588,710
2018-05-08 $13.34 $13.44 $13.13 $13.29 $4.99 17,507,610
2018-05-07 $13.34 $13.52 $13.25 $13.32 $5.00 18,958,164
2018-05-04 $13.43 $13.61 $13.40 $13.44 $5.04 24,062,799
2018-05-03 $13.76 $13.79 $13.42 $13.56 $5.09 25,697,995
2018-05-02 $14.17 $14.20 $13.67 $13.76 $5.16 30,652,815
2018-05-01 $14.52 $14.57 $14.19 $14.50 $5.44 9,418,187
2018-04-30 $14.87 $14.90 $14.50 $14.53 $5.45 11,532,772
2018-04-27 $15.01 $15.02 $14.82 $14.89 $5.58 12,187,451
2018-04-26 $14.62 $14.87 $14.51 $14.84 $5.56 14,105,130
2018-04-25 $14.39 $14.54 $14.31 $14.50 $5.44 13,842,737
2018-04-24 $14.82 $14.95 $14.56 $14.63 $5.49 13,106,268
2018-04-23 $14.74 $14.83 $14.57 $14.73 $5.52 11,536,107
2018-04-20 $14.96 $15.02 $14.80 $14.92 $5.59 15,754,454
2018-04-19 $15.03 $15.19 $14.92 $15.11 $5.67 17,112,837
2018-04-18 $15.20 $15.40 $15.08 $15.31 $5.74 15,390,020
2018-04-17 $14.71 $14.94 $14.59 $14.88 $5.58 18,170,497
2018-04-16 $14.85 $14.86 $14.48 $14.59 $5.47 24,124,605
2018-04-13 $15.08 $15.12 $14.72 $14.75 $5.53 13,197,883
2018-04-12 $15.24 $15.26 $15.11 $15.18 $5.69 10,764,612
2018-04-11 $14.85 $15.18 $14.82 $15.09 $5.66 13,503,400
2018-04-10 $14.71 $14.92 $14.59 $14.87 $5.58 16,663,570
2018-04-09 $15.11 $15.16 $14.65 $14.67 $5.50 20,244,833
2018-04-06 $15.23 $15.34 $14.95 $15.18 $5.69 14,443,900
2018-04-05 $15.65 $15.76 $15.26 $15.29 $5.73 25,513,318
2018-04-04 $14.85 $15.32 $14.75 $15.29 $5.73 23,760,911
2018-04-03 $15.51 $15.62 $15.12 $15.19 $5.70 21,357,076
2018-04-02 $15.59 $15.69 $15.28 $15.45 $5.79 22,518,074
2018-03-29 $15.40 $15.74 $15.38 $15.60 $5.85 20,268,162
2018-03-28 $15.03 $15.24 $14.94 $15.22 $5.71 18,411,127
2018-03-27 $15.36 $15.42 $14.97 $15.05 $5.64 14,545,405
2018-03-26 $15.41 $15.48 $15.18 $15.38 $5.77 11,003,852
2018-03-23 $15.10 $15.44 $15.05 $15.14 $5.68 22,301,269
2018-03-22 $15.09 $15.28 $14.97 $15.04 $5.64 16,215,978
2018-03-21 $15.23 $15.35 $15.14 $15.30 $5.74 22,188,405
2018-03-20 $15.24 $15.26 $14.98 $15.19 $5.69 22,725,018
2018-03-19 $15.50 $15.58 $15.20 $15.22 $5.71 31,342,087
2018-03-16 $15.62 $15.85 $15.52 $15.56 $5.83 27,587,517
2018-03-15 $15.65 $15.74 $15.39 $15.67 $5.87 18,690,875
2018-03-14 $16.10 $16.11 $15.65 $15.79 $5.92 19,404,984
2018-03-13 $16.23 $16.26 $15.97 $16.04 $6.01 16,311,033
2018-03-12 $16.05 $16.24 $16.00 $16.21 $6.08 13,993,292
2018-03-09 $15.98 $16.11 $15.89 $16.03 $6.01 11,328,574
2018-03-08 $15.95 $15.97 $15.64 $15.78 $5.92 15,870,712
2018-03-07 $16.02 $16.08 $15.72 $15.92 $5.97 13,217,811
2018-03-06 $16.28 $16.36 $16.14 $16.18 $6.07 16,508,429
2018-03-05 $15.63 $16.09 $15.58 $16.08 $6.03 16,690,296
2018-03-02 $15.55 $15.77 $15.39 $15.72 $5.89 27,928,685
2018-03-01 $15.65 $15.91 $15.47 $15.69 $5.88 24,803,732
2018-02-28 $16.01 $16.04 $15.56 $15.57 $5.84 28,989,563
2018-02-27 $16.33 $16.37 $16.01 $16.04 $6.01 21,229,413
2018-02-26 $16.47 $16.47 $16.23 $16.40 $6.15 17,917,571
2018-02-23 $16.31 $16.36 $16.00 $16.35 $6.13 18,376,703
2018-02-22 $16.30 $16.36 $16.09 $16.19 $6.07 19,839,042
2018-02-21 $16.13 $16.41 $15.99 $16.01 $6.00 19,601,405
2018-02-20 $15.59 $16.02 $15.56 $15.87 $5.95 24,832,229
2018-02-16 $15.50 $15.83 $15.48 $15.64 $5.86 19,138,739
2018-02-15 $16.50 $16.51 $16.20 $16.27 $5.84 20,701,776
2018-02-14 $15.55 $16.41 $15.46 $16.30 $5.85 31,244,911
2018-02-13 $15.55 $15.75 $15.49 $15.65 $5.62 11,118,551
2018-02-12 $15.61 $15.77 $15.47 $15.63 $5.61 16,167,735
2018-02-09 $15.41 $15.55 $14.95 $15.47 $5.55 31,368,115
2018-02-08 $15.77 $15.79 $15.11 $15.11 $5.42 30,893,660
2018-02-07 $16.01 $16.07 $15.34 $15.34 $5.50 37,798,970
2018-02-06 $15.60 $16.16 $15.54 $16.04 $5.76 29,280,181
2018-02-05 $15.96 $16.17 $15.18 $15.45 $5.54 19,921,337
2018-02-02 $16.08 $16.21 $15.93 $16.01 $5.75 17,843,687
2018-02-01 $16.46 $16.72 $16.34 $16.59 $5.95 16,098,092
2018-01-31 $16.71 $16.74 $16.35 $16.40 $5.88 24,492,940
2018-01-30 $16.09 $16.37 $15.98 $16.35 $5.87 33,520,577
2018-01-29 $16.58 $16.69 $16.25 $16.25 $5.83 48,561,561
2018-01-26 $16.42 $16.98 $16.38 $16.98 $6.09 49,914,484
2018-01-25 $16.06 $16.77 $15.96 $16.52 $5.93 39,485,357
2018-01-24 $15.36 $16.13 $15.26 $16.10 $5.78 33,655,971
2018-01-23 $14.93 $15.06 $14.80 $14.90 $5.35 36,093,512
2018-01-22 $14.75 $15.12 $14.75 $15.12 $5.42 52,475,565
2018-01-19 $14.59 $14.79 $14.52 $14.78 $5.30 20,770,200
2018-01-18 $14.60 $14.67 $14.48 $14.56 $5.22 18,611,836
2018-01-17 $14.24 $14.59 $14.20 $14.53 $5.21 14,740,924
2018-01-16 $14.25 $14.32 $14.17 $14.30 $5.13 17,869,997
2018-01-12 $14.01 $14.13 $13.98 $14.12 $5.07 10,083,703
2018-01-11 $13.81 $14.14 $13.80 $14.14 $5.07 29,613,044
2018-01-10 $13.65 $13.80 $13.60 $13.72 $4.92 12,199,686
2018-01-09 $13.81 $13.82 $13.66 $13.68 $4.91 14,920,372
2018-01-08 $13.96 $14.04 $13.85 $13.86 $4.97 24,243,436
2018-01-05 $13.83 $14.07 $13.78 $14.05 $5.04 16,163,311
2018-01-04 $13.89 $14.03 $13.84 $13.88 $4.98 44,118,057
2018-01-03 $13.51 $13.73 $13.47 $13.71 $4.92 39,658,731
2018-01-02 $13.31 $13.53 $13.27 $13.53 $4.85 13,395,232
2017-12-29 $12.95 $13.17 $12.93 $13.00 $4.66 17,106,394
2017-12-28 $12.90 $12.97 $12.88 $12.93 $4.64 15,506,956
2017-12-27 $12.95 $12.99 $12.81 $12.82 $4.60 7,860,152
2017-12-26 $12.91 $12.94 $12.84 $12.90 $4.63 8,633,009
2017-12-22 $12.77 $12.85 $12.74 $12.84 $4.60 18,526,367
2017-12-21 $12.54 $13.00 $12.54 $12.92 $4.63 43,455,485
2017-12-20 $12.47 $12.57 $12.41 $12.45 $4.47 11,308,619
2017-12-19 $12.40 $12.47 $12.34 $12.44 $4.46 21,471,120
2017-12-18 $12.60 $12.73 $12.47 $12.49 $4.48 20,237,382
2017-12-15 $12.44 $12.53 $12.33 $12.36 $4.43 24,765,436
2017-12-14 $12.26 $12.39 $12.23 $12.33 $4.39 27,577,955
2017-12-13 $12.96 $13.04 $12.51 $12.57 $4.48 39,399,370
2017-12-12 $12.61 $13.22 $12.57 $13.22 $4.71 31,905,059
2017-12-11 $12.90 $12.99 $12.80 $12.90 $4.60 19,458,640
2017-12-08 $12.93 $12.97 $12.78 $12.87 $4.58 22,073,489
2017-12-07 $12.35 $12.86 $12.31 $12.81 $4.56 25,165,480
2017-12-06 $12.88 $13.02 $12.65 $12.94 $4.61 14,620,807
2017-12-05 $13.12 $13.14 $12.75 $12.80 $4.56 12,112,668
2017-12-04 $12.85 $13.07 $12.77 $12.89 $4.59 11,647,050
2017-12-01 $12.58 $12.70 $12.49 $12.63 $4.50 13,113,886
2017-11-30 $12.77 $12.84 $12.52 $12.55 $4.47 33,338,721
2017-11-29 $13.17 $13.18 $12.91 $12.96 $4.62 19,189,283
2017-11-28 $13.37 $13.49 $13.18 $13.30 $4.74 16,956,546
2017-11-27 $13.10 $13.22 $13.01 $13.14 $4.68 12,624,827
2017-11-24 $13.15 $13.23 $13.13 $13.23 $4.71 7,551,482
2017-11-22 $13.28 $13.32 $13.18 $13.26 $4.72 14,857,276
2017-11-21 $13.26 $13.49 $13.22 $13.24 $4.72 20,555,880
2017-11-20 $13.03 $13.21 $12.89 $13.17 $4.69 14,609,829
2017-11-17 $12.78 $13.08 $12.78 $13.04 $4.64 17,076,177
2017-11-16 $12.65 $12.85 $12.58 $12.78 $4.55 16,054,436
2017-11-15 $12.23 $12.55 $12.20 $12.53 $4.46 16,052,470
2017-11-14 $12.67 $12.70 $12.31 $12.37 $4.41 20,183,373
2017-11-13 $12.59 $12.77 $12.50 $12.69 $4.52 16,809,226
2017-11-10 $12.63 $12.74 $12.57 $12.69 $4.52 30,618,381
2017-11-09 $12.80 $12.96 $12.68 $12.76 $4.54 27,559,656
2017-11-08 $12.78 $13.10 $12.68 $13.05 $4.65 26,860,662
2017-11-07 $12.79 $12.80 $12.44 $12.57 $4.48 27,022,559
2017-11-06 $12.77 $12.93 $12.69 $12.91 $4.60 21,483,776
2017-11-03 $12.76 $12.76 $12.45 $12.65 $4.50 36,764,298
2017-11-02 $12.65 $12.73 $12.46 $12.68 $4.52 21,389,335
2017-11-01 $12.85 $12.98 $12.63 $12.65 $4.50 23,494,595
2017-10-31 $12.93 $12.94 $12.70 $12.81 $4.56 29,238,523
2017-10-30 $13.24 $13.35 $12.97 $13.13 $4.67 35,762,610
2017-10-27 $13.40 $13.54 $13.23 $13.45 $4.79 21,163,566
2017-10-26 $13.69 $13.71 $13.24 $13.28 $4.73 14,607,123
2017-10-25 $13.55 $13.67 $13.29 $13.65 $4.86 18,326,201
2017-10-24 $13.45 $13.51 $13.21 $13.48 $4.80 23,511,427
2017-10-23 $13.61 $13.75 $13.39 $13.43 $4.78 11,855,914
2017-10-20 $13.92 $13.95 $13.74 $13.76 $4.90 10,064,346
2017-10-19 $13.83 $13.86 $13.71 $13.85 $4.93 8,957,727
2017-10-18 $13.99 $14.04 $13.82 $13.95 $4.97 14,273,311
2017-10-17 $13.97 $13.98 $13.80 $13.98 $4.98 15,146,987
2017-10-16 $14.10 $14.13 $13.90 $13.99 $4.98 14,359,460
2017-10-13 $14.29 $14.30 $14.04 $14.13 $5.03 25,891,840
2017-10-12 $14.17 $14.20 $14.00 $14.04 $5.00 15,026,716
2017-10-11 $14.24 $14.28 $14.07 $14.18 $5.05 24,687,583
2017-10-10 $14.06 $14.25 $14.03 $14.13 $5.03 21,076,900
2017-10-09 $14.01 $14.05 $13.78 $13.84 $4.93 11,152,942
2017-10-06 $14.17 $14.17 $14.00 $14.14 $5.03 14,180,732
2017-10-05 $14.39 $14.59 $14.31 $14.34 $5.10 22,478,052
2017-10-04 $14.29 $14.35 $14.16 $14.20 $5.06 14,204,525
2017-10-03 $13.78 $14.21 $13.71 $14.21 $5.06 18,053,032
2017-10-02 $13.62 $13.80 $13.57 $13.77 $4.90 12,172,069
2017-09-29 $13.69 $13.76 $13.61 $13.70 $4.88 14,683,092
2017-09-28 $13.48 $13.57 $13.40 $13.50 $4.80 22,527,765
2017-09-27 $13.57 $13.62 $13.39 $13.52 $4.81 31,955,204
2017-09-26 $13.64 $13.78 $13.59 $13.60 $4.84 19,513,026
2017-09-25 $13.81 $13.83 $13.55 $13.58 $4.83 19,802,149
2017-09-22 $13.77 $13.99 $13.72 $13.88 $4.94 12,601,279
2017-09-21 $13.86 $14.01 $13.70 $13.78 $4.90 22,999,735
2017-09-20 $13.94 $13.98 $13.64 $13.83 $4.92 19,578,132
2017-09-19 $13.96 $13.96 $13.75 $13.89 $4.94 24,767,023
2017-09-18 $13.97 $14.12 $13.89 $13.98 $4.98 19,786,481
2017-09-15 $13.68 $14.01 $13.65 $13.97 $4.97 21,716,785
2017-09-14 $13.62 $13.77 $13.56 $13.74 $4.89 20,705,690
2017-09-13 $13.56 $13.75 $13.51 $13.66 $4.86 26,299,081
2017-09-12 $13.62 $13.78 $13.54 $13.61 $4.84 20,468,871
2017-09-11 $13.70 $13.92 $13.69 $13.72 $4.88 19,829,146
2017-09-08 $13.60 $13.62 $13.47 $13.52 $4.81 36,414,080
2017-09-07 $13.51 $13.62 $13.40 $13.53 $4.81 28,896,818
2017-09-06 $13.29 $13.63 $13.24 $13.57 $4.83 36,229,438
2017-09-05 $13.28 $13.32 $12.92 $13.10 $4.66 35,211,114
2017-09-01 $13.00 $13.22 $12.94 $13.07 $4.65 21,369,812
2017-08-31 $12.96 $12.98 $12.74 $12.77 $4.54 22,749,931
2017-08-30 $12.88 $12.90 $12.79 $12.86 $4.57 15,670,993
2017-08-29 $12.70 $12.96 $12.66 $12.93 $4.60 27,774,978
2017-08-28 $12.99 $13.02 $12.83 $12.87 $4.58 12,966,246
2017-08-25 $13.08 $13.09 $12.95 $13.02 $4.63 17,045,160
2017-08-24 $13.02 $13.15 $12.98 $13.08 $4.65 20,857,201
2017-08-23 $12.76 $13.02 $12.76 $12.96 $4.61 28,917,542
2017-08-22 $12.65 $12.86 $12.63 $12.73 $4.53 17,735,752
2017-08-21 $12.70 $12.72 $12.40 $12.43 $4.42 14,290,599
2017-08-18 $12.47 $12.70 $12.43 $12.67 $4.51 18,410,781
2017-08-17 $12.47 $12.52 $12.31 $12.32 $4.38 15,960,556
2017-08-16 $12.54 $12.65 $12.39 $12.59 $4.48 16,579,378
2017-08-15 $12.44 $12.56 $12.39 $12.48 $4.44 17,872,244
2017-08-14 $12.33 $12.61 $12.31 $12.45 $4.39 17,382,868
2017-08-11 $12.26 $12.44 $12.15 $12.36 $4.36 15,068,855
2017-08-10 $12.44 $12.45 $12.24 $12.25 $4.32 16,262,695
2017-08-09 $12.46 $12.54 $12.42 $12.49 $4.41 18,818,884
2017-08-08 $12.52 $12.80 $12.51 $12.67 $4.47 39,176,432
2017-08-07 $12.31 $12.56 $12.29 $12.54 $4.42 14,693,682
2017-08-04 $12.45 $12.50 $12.31 $12.36 $4.36 12,127,277
2017-08-03 $12.41 $12.48 $12.36 $12.42 $4.38 36,790,650
2017-08-02 $12.20 $12.48 $12.18 $12.46 $4.39 33,201,904
2017-08-01 $12.11 $12.40 $12.08 $12.28 $4.33 35,441,933
2017-07-31 $11.84 $11.97 $11.75 $11.91 $4.20 20,998,294
2017-07-28 $11.66 $11.82 $11.60 $11.78 $4.15 31,279,381
2017-07-27 $11.78 $11.86 $11.61 $11.69 $4.12 25,445,603
2017-07-26 $11.63 $11.76 $11.55 $11.72 $4.13 32,194,838
2017-07-25 $11.81 $11.87 $11.61 $11.68 $4.12 20,350,159
2017-07-24 $11.68 $11.74 $11.61 $11.71 $4.13 17,786,407
2017-07-21 $11.72 $11.78 $11.60 $11.64 $4.10 16,271,015
2017-07-20 $11.72 $11.76 $11.63 $11.69 $4.12 12,712,796
2017-07-19 $11.80 $11.84 $11.59 $11.64 $4.10 15,395,829
2017-07-18 $11.65 $11.77 $11.59 $11.74 $4.14 16,272,966
2017-07-17 $11.72 $11.74 $11.58 $11.64 $4.10 23,023,416
2017-07-14 $11.74 $11.77 $11.61 $11.74 $4.14 30,816,051
2017-07-13 $11.63 $11.70 $11.58 $11.63 $4.10 27,370,432
2017-07-12 $11.38 $11.69 $11.24 $11.61 $4.09 48,045,228
2017-07-11 $11.15 $11.36 $11.14 $11.33 $3.99 19,010,493
2017-07-10 $11.09 $11.18 $11.08 $11.14 $3.93 18,966,567
2017-07-07 $11.11 $11.15 $10.87 $10.97 $3.87 37,919,607
2017-07-06 $11.14 $11.16 $10.96 $11.02 $3.89 25,667,907
2017-07-05 $11.14 $11.28 $10.98 $11.20 $3.95 15,091,079
2017-07-03 $11.18 $11.23 $11.11 $11.17 $3.94 13,139,475
2017-06-30 $11.04 $11.17 $11.02 $11.05 $3.89 17,661,180
2017-06-29 $11.01 $11.02 $10.83 $10.98 $3.87 19,333,683
2017-06-28 $10.91 $10.99 $10.76 $10.95 $3.86 20,282,252
2017-06-27 $10.87 $11.02 $10.74 $10.85 $3.82 17,460,446
2017-06-26 $10.75 $11.05 $10.71 $10.99 $3.87 17,882,657
2017-06-23 $10.66 $10.71 $10.58 $10.61 $3.74 10,577,283
2017-06-22 $10.67 $10.75 $10.59 $10.68 $3.76 13,843,870
2017-06-21 $10.65 $10.75 $10.56 $10.65 $3.75 21,857,435
2017-06-20 $10.90 $10.95 $10.61 $10.61 $3.74 38,178,675
2017-06-19 $10.90 $11.10 $10.88 $10.99 $3.87 17,476,400
2017-06-16 $10.92 $10.98 $10.84 $10.92 $3.85 25,798,254
2017-06-15 $10.81 $10.92 $10.69 $10.89 $3.84 16,148,285
2017-06-14 $11.11 $11.20 $10.98 $11.02 $3.88 32,928,459
2017-06-13 $10.80 $10.89 $10.70 $10.86 $3.83 18,746,535
2017-06-12 $10.74 $10.79 $10.57 $10.75 $3.79 27,599,574
2017-06-09 $11.07 $11.11 $10.81 $10.84 $3.82 25,415,373
2017-06-08 $11.01 $11.06 $10.88 $11.05 $3.89 20,944,121
2017-06-07 $11.12 $11.21 $11.02 $11.13 $3.92 29,062,726
2017-06-06 $10.75 $11.00 $10.74 $10.95 $3.86 21,800,199
2017-06-05 $10.79 $10.95 $10.67 $10.73 $3.78 23,652,435
2017-06-02 $10.93 $10.98 $10.79 $10.88 $3.83 22,928,112
2017-06-01 $10.98 $11.02 $10.73 $10.78 $3.80 22,633,516
2017-05-31 $11.06 $11.11 $10.89 $10.91 $3.84 49,407,503
2017-05-30 $10.96 $11.01 $10.90 $10.95 $3.86 20,293,591
2017-05-26 $10.83 $11.04 $10.79 $10.93 $3.85 31,333,640
2017-05-25 $10.91 $10.98 $10.56 $10.62 $3.74 49,366,831
2017-05-24 $10.98 $11.10 $10.85 $10.90 $3.84 70,832,013
2017-05-23 $10.73 $10.95 $10.70 $10.78 $3.80 64,928,757
2017-05-22 $10.61 $10.68 $10.35 $10.55 $3.72 48,939,416
2017-05-19 $10.86 $11.06 $10.71 $10.88 $3.83 85,999,117
2017-05-18 $10.40 $11.01 $10.02 $10.22 $3.60 1,605,457
2017-05-17 $12.77 $12.88 $12.47 $12.53 $4.41 29,521,750
2017-05-16 $13.00 $13.04 $12.82 $12.96 $4.57 18,939,322
2017-05-15 $12.87 $13.00 $12.80 $12.89 $4.54 20,329,287
2017-05-12 $12.70 $12.84 $12.64 $12.82 $4.52 35,130,118
2017-05-11 $12.39 $12.63 $12.30 $12.57 $4.43 22,292,257
2017-05-10 $12.33 $12.41 $12.25 $12.29 $4.33 19,086,790
2017-05-09 $12.13 $12.24 $12.10 $12.13 $4.27 18,465,871
2017-05-08 $12.10 $12.20 $12.04 $12.09 $4.26 15,863,732
2017-05-05 $11.99 $12.17 $11.89 $12.12 $4.27 23,016,110
2017-05-04 $12.32 $12.34 $11.84 $11.90 $4.19 22,048,986
2017-05-03 $12.50 $12.56 $12.34 $12.42 $4.38 28,857,760
2017-05-02 $12.45 $12.68 $12.41 $12.65 $4.46 42,510,638
2017-05-01 $12.38 $12.60 $12.26 $12.41 $4.37 17,876,810
2017-04-28 $12.12 $12.34 $12.05 $12.30 $4.33 22,882,919
2017-04-27 $12.37 $12.40 $12.19 $12.24 $4.31 38,886,193
2017-04-26 $12.14 $12.30 $12.06 $12.14 $4.28 18,542,753
2017-04-25 $12.04 $12.28 $12.00 $12.21 $4.30 19,859,695
2017-04-24 $12.20 $12.35 $12.14 $12.21 $4.30 24,950,699
2017-04-21 $11.93 $12.04 $11.82 $11.86 $4.18 25,174,302
2017-04-20 $12.32 $12.32 $11.86 $11.89 $4.19 33,137,620
2017-04-19 $12.39 $12.40 $12.12 $12.15 $4.28 36,377,753
2017-04-18 $12.33 $12.55 $12.29 $12.34 $4.35 17,124,214
2017-04-17 $11.97 $12.49 $11.97 $12.49 $4.40 22,851,840
2017-04-13 $12.01 $12.06 $11.78 $11.78 $4.15 16,742,414
2017-04-12 $12.04 $12.07 $11.90 $12.03 $4.24 19,085,987
2017-04-11 $12.09 $12.17 $11.78 $12.03 $4.24 28,013,675
2017-04-10 $12.10 $12.13 $11.88 $12.05 $4.24 28,441,378
2017-04-07 $12.06 $12.28 $11.96 $12.04 $4.24 22,973,772
2017-04-06 $12.03 $12.24 $11.87 $11.91 $4.19 29,391,172
2017-04-05 $12.50 $12.51 $12.10 $12.12 $4.27 20,490,479
2017-04-04 $12.26 $12.50 $12.18 $12.48 $4.39 27,998,275
2017-04-03 $12.14 $12.34 $12.12 $12.33 $4.34 18,785,961
2017-03-31 $12.14 $12.24 $12.00 $12.07 $4.25 20,052,678
2017-03-30 $12.34 $12.45 $12.16 $12.16 $4.28 19,291,293
2017-03-29 $12.23 $12.53 $12.22 $12.49 $4.40 36,426,688
2017-03-28 $12.23 $12.32 $12.11 $12.21 $4.30 28,129,126
2017-03-27 $12.04 $12.29 $12.00 $12.28 $4.32 16,495,624
2017-03-24 $12.12 $12.30 $12.02 $12.25 $4.31 13,488,858
2017-03-23 $12.01 $12.17 $11.96 $12.08 $4.25 20,613,291
2017-03-22 $12.17 $12.43 $12.08 $12.20 $4.29 17,092,574
2017-03-21 $12.52 $12.57 $11.99 $12.19 $4.29 42,953,264
2017-03-20 $12.19 $12.57 $12.13 $12.49 $4.40 67,844,237
2017-03-17 $12.67 $12.69 $12.23 $12.24 $4.31 27,155,808
2017-03-16 $12.72 $12.76 $12.46 $12.54 $4.41 25,108,537
2017-03-15 $12.46 $12.80 $12.32 $12.73 $4.48 42,991,693
2017-03-14 $12.52 $12.66 $12.39 $12.40 $4.36 22,798,186
2017-03-13 $12.43 $12.63 $12.41 $12.59 $4.43 17,677,415
2017-03-10 $12.53 $12.53 $12.30 $12.40 $4.36 18,095,153
2017-03-09 $12.24 $12.33 $12.10 $12.21 $4.30 21,122,874
2017-03-08 $12.35 $12.48 $12.15 $12.29 $4.33 18,126,341
2017-03-07 $12.79 $12.80 $12.53 $12.57 $4.42 14,539,935
2017-03-06 $12.85 $12.88 $12.67 $12.73 $4.48 13,016,072
2017-03-03 $12.66 $12.89 $12.56 $12.85 $4.52 26,181,221
2017-03-02 $12.76 $12.78 $12.46 $12.53 $4.41 19,411,104
2017-03-01 $13.11 $13.13 $12.75 $12.88 $4.53 51,800,067
2017-02-28 $12.90 $12.99 $12.75 $12.79 $4.50 19,132,178
2017-02-27 $12.87 $13.03 $12.81 $12.92 $4.55 14,240,509
2017-02-24 $12.90 $12.94 $12.79 $12.81 $4.51 17,432,510
2017-02-23 $13.51 $13.51 $13.04 $13.12 $4.62 23,949,476
2017-02-22 $13.12 $13.30 $13.08 $13.30 $4.68 14,926,228
2017-02-21 $13.14 $13.20 $12.98 $13.19 $4.64 26,092,019
2017-02-17 $13.03 $13.20 $12.92 $13.11 $4.55 30,775,171
2017-02-16 $13.63 $13.65 $13.13 $13.21 $4.58 33,643,078
2017-02-15 $13.13 $13.59 $12.98 $13.52 $4.69 38,480,732
2017-02-14 $12.78 $12.94 $12.67 $12.92 $4.48 26,658,528
2017-02-13 $12.79 $12.83 $12.64 $12.78 $4.43 23,747,925
2017-02-10 $12.73 $12.91 $12.70 $12.89 $4.47 16,797,526
2017-02-09 $12.80 $12.94 $12.67 $12.70 $4.40 25,414,506
2017-02-08 $12.31 $12.80 $12.28 $12.75 $4.42 40,587,120
2017-02-07 $12.42 $12.47 $12.29 $12.29 $4.26 31,424,218
2017-02-06 $12.17 $12.32 $12.11 $12.11 $4.20 17,824,096
2017-02-03 $12.15 $12.36 $12.12 $12.19 $4.23 31,921,822
2017-02-02 $12.00 $12.09 $11.91 $12.03 $4.17 22,602,967
2017-02-01 $11.84 $12.05 $11.83 $11.96 $4.15 26,605,331
2017-01-31 $11.89 $11.93 $11.72 $11.81 $4.09 21,162,092
2017-01-30 $11.93 $11.98 $11.82 $11.92 $4.13 20,382,141
2017-01-27 $12.09 $12.22 $12.03 $12.07 $4.18 24,869,958
2017-01-26 $11.99 $12.14 $11.86 $12.14 $4.21 40,364,340
2017-01-25 $12.03 $12.18 $11.98 $12.15 $4.21 36,413,149
2017-01-24 $11.76 $11.94 $11.73 $11.90 $4.13 33,350,925
2017-01-23 $11.60 $12.00 $11.56 $12.00 $4.16 28,629,229
2017-01-20 $11.52 $11.55 $11.35 $11.52 $3.99 22,750,685
2017-01-19 $11.52 $11.53 $11.27 $11.38 $3.94 22,246,472
2017-01-18 $11.39 $11.47 $11.29 $11.33 $3.93 19,520,462
2017-01-17 $11.23 $11.53 $11.18 $11.46 $3.97 25,719,832
2017-01-13 $11.32 $11.35 $11.09 $11.22 $3.89 20,184,623
2017-01-12 $11.49 $11.57 $11.38 $11.51 $3.99 30,349,409
2017-01-11 $11.04 $11.44 $10.98 $11.44 $3.97 7,696,385
2017-01-10 $11.29 $11.34 $11.10 $11.16 $3.87 5,710,297
2017-01-09 $11.15 $11.25 $11.08 $11.17 $3.87 19,438,903
2017-01-06 $11.06 $11.20 $11.00 $11.10 $3.85 37,716,580
2017-01-05 $10.90 $11.24 $10.89 $11.14 $3.86 50,218,908
2017-01-04 $10.80 $10.91 $10.76 $10.84 $3.76 23,419,612
2017-01-03 $10.52 $10.72 $10.52 $10.70 $3.71 31,083,998
2016-12-30 $10.35 $10.39 $10.24 $10.28 $3.56 22,297,579
2016-12-29 $10.21 $10.40 $10.20 $10.35 $3.58 20,191,120
2016-12-28 $9.97 $10.23 $9.95 $10.19 $3.53 30,605,315
2016-12-27 $9.93 $9.97 $9.83 $9.91 $3.43 28,854,625
2016-12-23 $9.93 $9.95 $9.81 $9.87 $3.42 30,378,170
2016-12-22 $9.52 $9.73 $9.48 $9.68 $3.27 32,641,838
2016-12-21 $9.57 $9.58 $9.43 $9.45 $3.20 17,005,228
2016-12-20 $9.45 $9.49 $9.23 $9.40 $3.18 35,671,115
2016-12-19 $9.51 $9.51 $9.10 $9.12 $3.08 51,549,583
2016-12-16 $9.54 $9.60 $9.30 $9.31 $3.15 31,965,262
2016-12-15 $9.62 $9.73 $9.39 $9.62 $3.25 62,984,474
2016-12-14 $9.92 $9.98 $9.60 $9.63 $3.26 50,493,137
2016-12-13 $9.84 $9.96 $9.71 $9.86 $3.33 46,793,410
2016-12-12 $9.92 $9.97 $9.65 $9.66 $3.27 33,683,360
2016-12-09 $10.04 $10.18 $10.01 $10.07 $3.41 38,233,899
2016-12-08 $10.02 $10.10 $9.96 $10.00 $3.38 30,844,969
2016-12-07 $10.11 $10.14 $9.89 $10.01 $3.39 30,265,379
2016-12-06 $9.84 $10.15 $9.80 $10.06 $3.40 17,690,299
2016-12-05 $9.78 $9.94 $9.76 $9.93 $3.36 17,277,205
2016-12-02 $9.83 $9.95 $9.73 $9.77 $3.30 23,137,370
2016-12-01 $10.05 $10.08 $9.68 $9.69 $3.28 41,971,844
2016-11-30 $10.50 $10.63 $10.34 $10.34 $3.50 34,620,576
2016-11-29 $10.34 $10.42 $10.20 $10.26 $3.47 18,623,803
2016-11-28 $10.23 $10.54 $10.16 $10.41 $3.52 31,113,424
2016-11-25 $10.18 $10.25 $10.14 $10.21 $3.45 11,942,577
2016-11-23 $10.35 $10.48 $10.29 $10.46 $3.54 16,650,360
2016-11-22 $10.84 $10.85 $10.49 $10.65 $3.60 23,745,644
2016-11-21 $10.62 $10.69 $10.54 $10.65 $3.60 18,038,212
2016-11-18 $10.52 $10.59 $10.31 $10.36 $3.50 23,470,256
2016-11-17 $10.47 $10.58 $10.19 $10.23 $3.46 27,183,492
2016-11-16 $10.32 $10.59 $10.23 $10.52 $3.56 44,008,063
2016-11-15 $10.17 $10.63 $10.16 $10.59 $3.58 34,980,374
2016-11-14 $10.10 $10.18 $9.85 $10.08 $3.41 53,734,274
2016-11-11 $10.11 $10.39 $9.82 $10.31 $3.49 44,688,901
2016-11-10 $10.76 $10.91 $10.23 $10.40 $3.52 56,345,294
2016-11-09 $11.49 $11.80 $11.41 $11.43 $3.86 46,364,940
2016-11-08 $11.85 $12.19 $11.71 $11.98 $4.05 25,173,178
2016-11-07 $11.82 $11.97 $11.73 $11.92 $4.03 32,214,631
2016-11-04 $11.26 $11.57 $11.17 $11.31 $3.82 31,486,824
2016-11-03 $11.50 $11.69 $11.24 $11.27 $3.81 31,047,442
2016-11-02 $11.45 $11.53 $11.16 $11.34 $3.83 24,617,632
2016-11-01 $11.94 $11.97 $11.34 $11.50 $3.89 52,603,502
2016-10-31 $12.06 $12.10 $11.90 $11.93 $4.03 53,615,430
2016-10-28 $11.61 $11.72 $11.41 $11.55 $3.90 27,791,269
2016-10-27 $11.59 $11.77 $11.48 $11.58 $3.91 36,919,794
2016-10-26 $11.35 $11.56 $11.31 $11.44 $3.87 22,817,505
2016-10-25 $11.42 $11.56 $11.26 $11.50 $3.89 21,701,135
2016-10-24 $11.61 $11.61 $11.45 $11.45 $3.87 15,997,176
2016-10-21 $11.40 $11.54 $11.40 $11.50 $3.89 17,740,704
2016-10-20 $11.34 $11.65 $11.32 $11.55 $3.90 21,342,709
2016-10-19 $11.51 $11.56 $11.36 $11.40 $3.85 29,269,761
2016-10-18 $11.43 $11.59 $11.21 $11.55 $3.90 28,901,840
2016-10-17 $12.16 $12.39 $12.15 $12.38 $3.47 42,063,737
2016-10-14 $12.21 $12.27 $12.12 $12.20 $3.42 28,842,612
2016-10-13 $11.78 $12.12 $11.66 $12.08 $3.39 30,933,356
2016-10-12 $11.78 $11.98 $11.69 $11.80 $3.31 21,261,866
2016-10-11 $11.77 $11.89 $11.72 $11.88 $3.33 33,859,370
2016-10-10 $11.94 $12.00 $11.80 $11.86 $3.33 27,674,775
2016-10-07 $11.83 $11.91 $11.61 $11.83 $3.32 30,534,041
2016-10-06 $11.57 $11.74 $11.50 $11.70 $3.28 26,716,186
2016-10-05 $11.41 $11.65 $11.37 $11.62 $3.26 30,826,704
2016-10-04 $11.35 $11.40 $11.17 $11.23 $3.15 53,211,668
2016-10-03 $11.00 $11.38 $10.96 $11.36 $3.19 31,306,523
2016-09-30 $11.06 $11.09 $10.85 $10.94 $3.07 29,371,010
2016-09-29 $11.33 $11.39 $10.89 $10.93 $3.06 24,635,204
2016-09-28 $11.23 $11.38 $11.06 $11.34 $3.18 19,569,612
2016-09-27 $11.01 $11.24 $10.92 $11.22 $3.15 33,638,649
2016-09-26 $10.98 $11.10 $10.91 $11.00 $3.08 29,398,994
2016-09-23 $11.16 $11.25 $11.03 $11.09 $3.11 16,493,786
2016-09-22 $11.28 $11.45 $11.09 $11.22 $3.15 24,448,979
2016-09-21 $10.94 $11.12 $10.70 $11.09 $3.11 29,045,184
2016-09-20 $10.90 $10.97 $10.76 $10.78 $3.02 14,131,444
2016-09-19 $10.81 $10.93 $10.68 $10.70 $3.00 16,620,789
2016-09-16 $10.72 $10.74 $10.48 $10.62 $2.98 33,473,480
2016-09-15 $10.57 $10.87 $10.44 $10.80 $3.03 24,576,111
2016-09-14 $10.50 $10.66 $10.45 $10.50 $2.94 21,091,762
2016-09-13 $10.77 $10.83 $10.44 $10.52 $2.95 33,063,427
2016-09-12 $10.59 $11.02 $10.51 $11.00 $3.08 28,708,141
2016-09-09 $11.05 $11.06 $10.69 $10.69 $3.00 36,732,051
2016-09-08 $11.56 $11.58 $11.36 $11.41 $3.20 49,470,686
2016-09-07 $11.48 $11.50 $11.22 $11.45 $3.21 48,601,575
2016-09-06 $11.28 $11.56 $11.21 $11.56 $3.24 29,788,508
2016-09-02 $11.30 $11.42 $11.26 $11.31 $3.17 51,719,448
2016-09-01 $11.00 $11.28 $10.90 $11.14 $3.12 41,592,149
2016-08-31 $11.36 $11.36 $10.91 $11.08 $3.11 60,320,560
2016-08-30 $11.18 $11.29 $11.09 $11.28 $3.16 18,990,380
2016-08-29 $10.94 $11.30 $10.92 $11.24 $3.15 22,645,253
2016-08-26 $11.05 $11.35 $10.79 $10.97 $3.07 45,193,799
2016-08-25 $11.00 $11.06 $10.86 $10.90 $3.05 29,318,130
2016-08-24 $10.90 $11.08 $10.81 $10.98 $3.08 25,261,989
2016-08-23 $11.26 $11.35 $10.98 $10.99 $3.08 29,515,090
2016-08-22 $11.25 $11.25 $11.03 $11.10 $3.11 19,953,097
2016-08-19 $11.26 $11.34 $11.11 $11.30 $3.17 22,674,127
2016-08-18 $11.39 $11.41 $11.18 $11.34 $3.18 27,282,513
2016-08-17 $11.23 $11.44 $11.11 $11.41 $3.20 33,358,043
2016-08-16 $11.42 $11.49 $11.30 $11.31 $3.17 27,933,643
2016-08-15 $11.32 $11.44 $11.27 $11.40 $3.19 28,067,822
2016-08-12 $11.26 $11.46 $11.23 $11.28 $3.13 31,420,028
2016-08-11 $11.15 $11.37 $11.15 $11.36 $3.16 31,519,264
2016-08-10 $11.24 $11.32 $10.93 $11.09 $3.08 28,646,986
2016-08-09 $11.11 $11.31 $11.11 $11.17 $3.10 31,324,547
2016-08-08 $11.02 $11.20 $10.98 $11.02 $3.06 36,750,042
2016-08-05 $11.18 $11.21 $10.89 $11.11 $3.09 54,702,653
2016-08-04 $11.00 $11.24 $10.95 $11.08 $3.08 51,848,882
2016-08-03 $10.37 $10.84 $10.27 $10.83 $3.01 52,095,370
2016-08-02 $10.54 $10.60 $10.28 $10.36 $2.88 57,020,851
2016-08-01 $10.41 $10.42 $10.19 $10.25 $2.85 23,511,647
2016-07-29 $10.17 $10.50 $10.16 $10.45 $2.90 32,548,744
2016-07-28 $10.14 $10.20 $10.03 $10.04 $2.79 28,401,315
2016-07-27 $10.27 $10.40 $10.20 $10.25 $2.85 32,735,909
2016-07-26 $10.32 $10.40 $10.22 $10.25 $2.85 25,597,377
2016-07-25 $10.44 $10.48 $10.22 $10.30 $2.86 22,965,620
2016-07-22 $10.33 $10.53 $10.28 $10.50 $2.92 24,874,689
2016-07-21 $10.53 $10.62 $10.15 $10.36 $2.88 36,483,079
2016-07-20 $10.43 $10.65 $10.34 $10.60 $2.94 32,787,722
2016-07-19 $10.35 $10.45 $10.29 $10.38 $2.88 19,577,968
2016-07-18 $10.29 $10.51 $10.26 $10.46 $2.90 20,387,935
2016-07-15 $10.24 $10.35 $10.12 $10.30 $2.86 30,322,545
2016-07-14 $10.33 $10.44 $10.21 $10.26 $2.85 34,793,810
2016-07-13 $9.78 $9.97 $9.69 $9.96 $2.77 25,599,213
2016-07-12 $9.91 $10.02 $9.68 $9.76 $2.71 38,939,761
2016-07-11 $9.71 $9.83 $9.70 $9.74 $2.70 22,726,444
2016-07-08 $9.55 $9.74 $9.53 $9.71 $2.70 27,403,750
2016-07-07 $9.24 $9.45 $9.21 $9.22 $2.56 33,020,534
2016-07-06 $9.12 $9.29 $9.01 $9.25 $2.57 28,460,108
2016-07-05 $9.32 $9.39 $9.20 $9.28 $2.58 32,415,423
2016-07-01 $9.37 $9.58 $9.32 $9.57 $2.66 41,009,762
2016-06-30 $9.16 $9.53 $9.12 $9.44 $2.62 48,522,505
2016-06-29 $8.95 $9.16 $8.93 $9.12 $2.53 27,902,564
2016-06-28 $8.49 $8.76 $8.44 $8.75 $2.43 33,999,869
2016-06-27 $8.53 $8.54 $8.16 $8.16 $2.26 45,886,154
2016-06-24 $8.53 $8.77 $8.44 $8.53 $2.37 44,676,521
2016-06-23 $8.70 $8.98 $8.60 $8.98 $2.49 30,089,855
2016-06-22 $8.62 $8.77 $8.51 $8.52 $2.36 32,613,266
2016-06-21 $8.62 $8.64 $8.40 $8.59 $2.38 32,326,396
2016-06-20 $8.61 $8.77 $8.61 $8.64 $2.40 30,001,786
2016-06-17 $8.49 $8.57 $8.36 $8.41 $2.33 31,488,729
2016-06-16 $8.10 $8.40 $8.00 $8.37 $2.32 6,114,168
2016-06-15 $8.26 $8.37 $8.05 $8.20 $2.28 8,340,893
2016-06-14 $8.42 $8.50 $8.11 $8.18 $2.27 32,593,317
2016-06-13 $8.21 $8.43 $8.19 $8.34 $2.31 33,486,355
2016-06-10 $8.65 $8.70 $8.38 $8.39 $2.33 43,591,577
2016-06-09 $8.95 $8.99 $8.83 $8.93 $2.48 28,400,191
2016-06-08 $8.98 $9.11 $8.91 $9.04 $2.51 31,934,281
2016-06-07 $8.39 $8.73 $8.39 $8.69 $2.41 38,858,850
2016-06-06 $8.42 $8.52 $8.34 $8.44 $2.34 21,955,131
2016-06-03 $8.44 $8.51 $8.34 $8.45 $2.34 19,747,803
2016-06-02 $8.07 $8.34 $8.03 $8.30 $2.30 27,409,090
2016-06-01 $7.98 $8.20 $7.91 $8.17 $2.27 28,378,592
2016-05-31 $8.19 $8.32 $7.91 $8.01 $2.22 43,680,641
2016-05-27 $8.30 $8.36 $8.22 $8.24 $2.29 23,468,644
2016-05-26 $8.37 $8.55 $8.36 $8.42 $2.34 12,619,757
2016-05-25 $8.52 $8.58 $8.30 $8.34 $2.31 24,776,711
2016-05-24 $8.64 $8.66 $8.30 $8.39 $2.33 22,404,149
2016-05-23 $8.30 $8.54 $8.25 $8.38 $2.32 45,894,746
2016-05-20 $8.66 $8.73 $8.50 $8.53 $2.37 32,902,356
2016-05-19 $8.43 $8.54 $8.31 $8.50 $2.36 30,708,112
2016-05-18 $8.52 $8.85 $8.47 $8.62 $2.39 40,363,143
2016-05-17 $8.77 $8.77 $8.57 $8.67 $2.40 28,023,694
2016-05-16 $8.90 $9.02 $8.81 $8.82 $2.45 30,511,686
2016-05-13 $9.23 $9.26 $8.80 $8.82 $2.45 32,047,126
2016-05-12 $9.39 $9.49 $9.13 $9.38 $2.60 39,183,296
2016-05-11 $9.54 $9.56 $9.25 $9.38 $2.60 74,066,210
2016-05-10 $8.87 $9.31 $8.84 $9.31 $2.58 58,738,497
2016-05-09 $8.54 $8.69 $8.04 $8.63 $2.39 68,151,012
2016-05-06 $8.46 $8.67 $8.43 $8.61 $2.39 29,002,993
2016-05-05 $8.78 $8.85 $8.40 $8.51 $2.36 42,233,763
2016-05-04 $8.47 $8.73 $8.41 $8.70 $2.41 38,342,970
2016-05-03 $8.62 $8.67 $8.38 $8.42 $2.34 84,808,520
2016-05-02 $9.27 $9.31 $9.02 $9.03 $2.50 47,087,593
2016-04-29 $9.61 $9.79 $9.35 $9.53 $2.64 49,733,816
2016-04-28 $9.45 $9.76 $9.41 $9.49 $2.63 42,677,025
2016-04-27 $9.41 $9.53 $9.30 $9.52 $2.64 60,098,101
2016-04-26 $8.87 $9.22 $8.76 $9.20 $2.55 44,949,189
2016-04-25 $8.93 $8.94 $8.73 $8.79 $2.44 23,869,498
2016-04-22 $8.86 $9.01 $8.78 $8.85 $2.45 53,453,181
2016-04-21 $9.14 $9.21 $9.00 $9.06 $2.51 45,881,232
2016-04-20 $9.09 $9.15 $8.98 $9.12 $2.53 55,483,634
2016-04-19 $9.14 $9.33 $9.12 $9.29 $2.58 52,360,223
2016-04-18 $8.99 $9.23 $8.96 $9.05 $2.51 55,184,925
2016-04-15 $9.31 $9.36 $9.17 $9.29 $2.58 61,989,710
2016-04-14 $9.59 $9.62 $9.21 $9.32 $2.58 51,618,940
2016-04-13 $9.65 $9.69 $9.47 $9.64 $2.67 56,355,327
2016-04-12 $9.10 $9.51 $9.06 $9.49 $2.63 56,850,915
2016-04-11 $9.07 $9.25 $9.04 $9.08 $2.52 54,385,812
2016-04-08 $8.43 $8.80 $8.40 $8.77 $2.43 68,343,483
2016-04-07 $8.02 $8.15 $7.95 $8.02 $2.22 29,406,616
2016-04-06 $8.09 $8.19 $7.95 $8.06 $2.23 34,583,307
2016-04-05 $8.18 $8.38 $8.04 $8.24 $2.28 43,104,861
2016-04-04 $8.56 $8.69 $8.31 $8.32 $2.31 38,249,468
2016-04-01 $8.45 $8.81 $8.40 $8.77 $2.43 28,372,168
2016-03-31 $8.82 $8.86 $8.55 $8.59 $2.38 44,374,601
2016-03-30 $8.82 $8.99 $8.74 $8.80 $2.44 37,494,502
2016-03-29 $8.58 $8.86 $8.39 $8.73 $2.42 65,521,896
2016-03-28 $8.76 $8.76 $8.63 $8.69 $2.41 50,023,421
2016-03-24 $8.33 $8.37 $8.19 $8.35 $2.31 70,970,550
2016-03-23 $8.75 $8.75 $8.36 $8.44 $2.34 51,059,698
2016-03-22 $9.03 $9.08 $8.90 $8.94 $2.48 53,036,790
2016-03-21 $9.07 $9.20 $8.95 $9.12 $2.53 40,482,829
2016-03-18 $8.95 $9.17 $8.87 $9.14 $2.53 64,254,438
2016-03-17 $8.85 $9.15 $8.46 $8.97 $2.49 115,672,564
2016-03-16 $7.80 $7.95 $7.52 $7.90 $2.19 106,840,461
2016-03-15 $8.35 $8.52 $7.97 $8.12 $2.25 86,462,295
2016-03-14 $8.90 $9.15 $8.75 $8.79 $2.44 61,777,288
2016-03-11 $8.82 $9.10 $8.80 $8.96 $2.48 54,926,113
2016-03-10 $8.39 $8.92 $8.31 $8.80 $2.44 64,458,000
2016-03-09 $8.70 $8.70 $8.31 $8.35 $2.31 68,943,352
2016-03-08 $8.38 $8.60 $8.19 $8.45 $2.34 58,488,916
2016-03-07 $8.04 $8.27 $8.00 $8.25 $2.29 49,395,838
2016-03-04 $8.34 $8.53 $8.09 $8.41 $2.33 183,921,959
2016-03-03 $7.25 $7.83 $7.20 $7.82 $2.17 84,308,836
2016-03-02 $6.63 $6.98 $6.62 $6.96 $1.93 57,005,649
2016-03-01 $6.34 $6.71 $6.31 $6.70 $1.86 50,303,988
2016-02-29 $6.29 $6.36 $6.22 $6.30 $1.74 38,424,722
2016-02-26 $6.28 $6.30 $6.06 $6.14 $1.70 19,930,113
2016-02-25 $6.28 $6.31 $6.10 $6.19 $1.71 23,290,404
2016-02-24 $6.03 $6.23 $5.98 $6.19 $1.71 25,762,965
2016-02-23 $6.30 $6.31 $6.18 $6.20 $1.72 32,611,425
2016-02-22 $6.23 $6.39 $6.21 $6.36 $1.76 45,144,893
2016-02-19 $5.86 $6.03 $5.81 $6.00 $1.66 32,107,459
2016-02-18 $6.12 $6.15 $6.01 $6.02 $1.63 34,442,557
2016-02-17 $6.23 $6.46 $6.12 $6.30 $1.71 50,159,564
2016-02-16 $6.13 $6.20 $6.03 $6.12 $1.66 44,654,468
2016-02-12 $6.04 $6.09 $5.97 $6.08 $1.65 30,467,386
2016-02-11 $6.09 $6.13 $5.92 $5.99 $1.62 31,466,930
2016-02-10 $6.14 $6.31 $6.05 $6.24 $1.69 31,485,033
2016-02-09 $6.07 $6.16 $5.89 $6.07 $1.64 33,933,915
2016-02-08 $6.27 $6.30 $6.05 $6.13 $1.66 24,816,598
2016-02-05 $6.37 $6.42 $6.28 $6.32 $1.71 50,229,150
2016-02-04 $6.21 $6.52 $6.18 $6.36 $1.72 47,295,571
2016-02-03 $6.03 $6.21 $5.97 $6.21 $1.68 32,174,565
2016-02-02 $6.01 $6.03 $5.76 $5.77 $1.56 60,627,288
2016-02-01 $6.11 $6.48 $6.05 $6.43 $1.74 50,825,608
2016-01-29 $6.03 $6.29 $5.98 $6.29 $1.70 45,978,561
2016-01-28 $5.88 $5.91 $5.76 $5.82 $1.58 28,710,557
2016-01-27 $5.76 $5.86 $5.70 $5.77 $1.56 37,822,295
2016-01-26 $5.61 $5.78 $5.57 $5.76 $1.56 24,038,453
2016-01-25 $5.70 $5.74 $5.58 $5.62 $1.52 22,238,567
2016-01-22 $5.64 $5.77 $5.61 $5.75 $1.56 29,390,032
2016-01-21 $5.57 $5.61 $5.48 $5.49 $1.49 48,835,986
2016-01-20 $5.61 $5.73 $5.50 $5.67 $1.53 42,129,912
2016-01-19 $5.85 $5.91 $5.69 $5.76 $1.56 29,107,651
2016-01-15 $5.83 $5.91 $5.80 $5.84 $1.58 27,721,055
2016-01-14 $5.95 $6.12 $5.83 $6.09 $1.65 49,614,634
2016-01-13 $6.16 $6.20 $5.94 $5.96 $1.61 23,637,966
2016-01-12 $6.13 $6.16 $5.99 $6.11 $1.65 27,086,168
2016-01-11 $6.17 $6.20 $5.95 $6.02 $1.63 31,355,387
2016-01-08 $6.19 $6.20 $6.02 $6.03 $1.63 48,368,251
2016-01-07 $6.17 $6.22 $6.03 $6.03 $1.63 36,740,158
2016-01-06 $6.18 $6.39 $6.16 $6.22 $1.68 42,696,754
2016-01-05 $6.28 $6.28 $6.18 $6.27 $1.70 28,671,403
2016-01-04 $6.36 $6.38 $6.18 $6.22 $1.68 62,931,664
2015-12-31 $6.52 $6.59 $6.46 $6.51 $1.76 18,540,967
2015-12-30 $6.62 $6.65 $6.49 $6.57 $1.78 26,747,606
2015-12-29 $6.86 $6.88 $6.72 $6.78 $1.83 25,058,897
2015-12-28 $6.77 $6.87 $6.71 $6.77 $1.83 44,783,129
2015-12-24 $6.72 $6.78 $6.70 $6.71 $1.81 9,894,379
2015-12-23 $6.63 $6.71 $6.60 $6.70 $1.81 24,172,171
2015-12-22 $6.62 $6.66 $6.51 $6.62 $1.79 35,276,896
2015-12-21 $6.72 $6.77 $6.48 $6.49 $1.76 45,118,481
2015-12-18 $7.08 $7.12 $6.67 $6.67 $1.80 102,379,095
2015-12-17 $7.34 $7.41 $7.20 $7.21 $1.95 34,914,889
2015-12-16 $7.00 $7.32 $6.86 $7.29 $1.97 60,757,673
2015-12-15 $7.38 $7.40 $7.23 $7.26 $1.96 23,063,380
2015-12-14 $7.22 $7.26 $7.13 $7.22 $1.95 33,871,915
2015-12-11 $7.38 $7.45 $7.28 $7.31 $1.98 38,643,083
2015-12-10 $7.57 $7.66 $7.35 $7.38 $2.00 35,976,378
2015-12-09 $7.69 $7.78 $7.57 $7.76 $2.09 77,190,724
2015-12-08 $7.21 $7.42 $7.09 $7.40 $1.99 98,393,725
2015-12-07 $7.54 $7.57 $7.30 $7.34 $1.97 31,311,340
2015-12-04 $7.39 $7.52 $7.30 $7.46 $2.01 34,891,859
2015-12-03 $7.61 $7.70 $7.52 $7.57 $2.04 63,436,030
2015-12-02 $7.17 $7.21 $6.90 $7.19 $1.93 79,460,348
2015-12-01 $7.17 $7.20 $7.08 $7.14 $1.92 49,974,610
2015-11-30 $7.11 $7.19 $7.04 $7.08 $1.90 72,859,517
2015-11-27 $7.48 $7.49 $7.20 $7.21 $1.94 21,553,568
2015-11-25 $7.43 $7.54 $7.34 $7.36 $1.98 51,004,070
2015-11-24 $7.70 $7.91 $7.69 $7.88 $2.12 24,906,016
2015-11-23 $7.88 $7.96 $7.76 $7.80 $2.10 36,550,586
2015-11-20 $8.01 $8.22 $7.97 $8.12 $2.18 31,283,156
2015-11-19 $7.63 $8.03 $7.56 $8.01 $2.15 62,089,982
2015-11-18 $7.51 $7.66 $7.46 $7.66 $2.06 40,518,984
2015-11-17 $7.50 $7.62 $7.39 $7.42 $2.00 24,057,729
2015-11-16 $7.21 $7.44 $7.16 $7.43 $2.00 30,767,668
2015-11-13 $7.36 $7.41 $7.11 $7.14 $1.92 39,559,620
2015-11-12 $7.36 $7.51 $7.30 $7.36 $1.98 36,365,624
2015-11-11 $7.52 $7.61 $7.36 $7.58 $2.04 69,908,729
2015-11-10 $7.10 $7.46 $7.03 $7.33 $1.97 47,168,416
2015-11-09 $7.27 $7.35 $7.11 $7.22 $1.94 67,119,526
2015-11-06 $7.29 $7.52 $7.22 $7.49 $2.01 49,784,672
2015-11-05 $7.38 $7.56 $7.38 $7.55 $2.03 30,798,424
2015-11-04 $7.47 $7.57 $7.31 $7.41 $1.99 49,075,559
2015-11-03 $7.06 $7.49 $7.05 $7.47 $2.01 75,190,558
2015-11-02 $6.95 $7.12 $6.82 $7.10 $1.91 41,833,183
2015-10-30 $6.73 $6.87 $6.69 $6.85 $1.84 48,650,032
2015-10-29 $6.74 $6.87 $6.66 $6.68 $1.80 58,414,061
2015-10-28 $6.79 $7.06 $6.69 $6.80 $1.83 92,754,350
2015-10-27 $6.72 $6.80 $6.66 $6.73 $1.81 33,638,261
2015-10-26 $6.96 $6.98 $6.73 $6.74 $1.81 31,518,867
2015-10-23 $7.05 $7.15 $6.89 $6.91 $1.86 39,015,864
2015-10-22 $6.87 $6.94 $6.73 $6.90 $1.85 57,972,691
2015-10-21 $6.77 $6.78 $6.63 $6.68 $1.80 45,605,156
2015-10-20 $7.04 $7.10 $6.78 $6.80 $1.83 34,166,386
2015-10-19 $6.96 $7.07 $6.83 $7.02 $1.89 35,397,919
2015-10-16 $7.04 $7.13 $6.90 $7.08 $1.90 42,206,071
2015-10-15 $7.24 $7.25 $6.93 $7.12 $1.91 46,530,296
2015-10-14 $7.11 $7.31 $7.11 $7.22 $1.94 50,194,624
2015-10-13 $7.31 $7.32 $7.11 $7.17 $1.93 67,131,066
2015-10-12 $7.72 $7.85 $7.60 $7.62 $2.05 21,501,090
2015-10-09 $7.92 $7.94 $7.65 $7.77 $2.09 68,686,093
2015-10-08 $7.56 $7.83 $7.54 $7.75 $2.08 59,225,374
2015-10-07 $7.68 $7.94 $7.41 $7.62 $2.05 66,079,597
2015-10-06 $7.31 $7.51 $7.30 $7.47 $2.01 58,528,403
2015-10-05 $7.17 $7.36 $7.17 $7.30 $1.96 51,272,093
2015-10-02 $6.58 $7.04 $6.56 $7.04 $1.89 51,987,581
2015-10-01 $6.63 $6.71 $6.55 $6.69 $1.80 35,320,443
2015-09-30 $6.56 $6.64 $6.44 $6.62 $1.78 59,137,273
2015-09-29 $6.30 $6.47 $6.25 $6.35 $1.71 42,202,777
2015-09-28 $6.43 $6.43 $6.30 $6.32 $1.70 45,923,838
2015-09-25 $6.71 $6.75 $6.47 $6.51 $1.75 42,205,235
2015-09-24 $6.04 $6.62 $6.01 $6.62 $1.78 75,724,927
2015-09-23 $6.65 $6.71 $6.35 $6.37 $1.71 49,617,962
2015-09-22 $6.57 $6.78 $6.46 $6.74 $1.81 58,336,802
2015-09-21 $6.94 $6.98 $6.73 $6.79 $1.82 36,646,742
2015-09-18 $7.33 $7.40 $6.93 $6.95 $1.87 51,704,417
2015-09-17 $7.31 $7.66 $7.28 $7.45 $2.00 44,200,313
2015-09-16 $7.40 $7.55 $7.38 $7.53 $2.02 43,811,358
2015-09-15 $7.13 $7.32 $7.11 $7.26 $1.95 54,644,112
2015-09-14 $6.84 $7.17 $6.71 $7.16 $1.92 57,770,863
2015-09-11 $6.78 $6.81 $6.70 $6.76 $1.82 22,336,662
2015-09-10 $6.72 $6.98 $6.68 $6.84 $1.84 52,139,790
2015-09-09 $7.14 $7.34 $7.03 $7.07 $1.90 55,893,128
2015-09-08 $7.04 $7.09 $6.94 $7.00 $1.88 24,465,382
2015-09-04 $7.10 $7.18 $6.83 $6.85 $1.84 37,390,471
2015-09-03 $6.92 $7.31 $6.89 $7.30 $1.96 85,441,825
2015-09-02 $7.03 $7.07 $6.86 $7.03 $1.89 51,877,769
2015-09-01 $7.05 $7.18 $6.93 $7.00 $1.88 46,184,585
2015-08-31 $7.13 $7.32 $7.09 $7.32 $1.97 49,085,904
2015-08-28 $7.84 $7.98 $7.55 $7.63 $2.05 47,588,694
2015-08-27 $7.79 $8.07 $7.75 $7.91 $2.12 61,216,966
2015-08-26 $7.18 $7.55 $7.05 $7.54 $2.02 55,275,705
2015-08-25 $7.51 $7.55 $7.07 $7.08 $1.90 78,187,372
2015-08-24 $7.00 $7.45 $6.86 $7.21 $1.94 65,413,895
2015-08-21 $7.40 $7.60 $7.35 $7.47 $2.01 58,158,911
2015-08-20 $7.44 $7.67 $7.36 $7.58 $2.03 51,343,625
2015-08-19 $7.57 $7.60 $7.36 $7.48 $2.01 46,651,653
2015-08-18 $7.49 $7.94 $7.34 $7.73 $2.08 81,228,580
2015-08-17 $7.58 $7.82 $7.52 $7.55 $2.03 39,939,876
2015-08-14 $7.55 $7.68 $7.52 $7.62 $2.05 77,359,868
2015-08-13 $7.79 $7.80 $7.50 $7.52 $2.02 105,252,861
2015-08-12 $8.02 $8.02 $7.84 $7.91 $2.10 45,510,925
2015-08-11 $8.11 $8.18 $7.94 $8.07 $2.15 33,947,423
2015-08-10 $8.05 $8.28 $7.97 $8.26 $2.20 39,825,570
2015-08-07 $8.09 $8.19 $7.95 $7.96 $2.12 39,815,977
2015-08-06 $8.20 $8.28 $8.10 $8.15 $2.17 34,193,354
2015-08-05 $8.46 $8.48 $8.24 $8.31 $2.21 38,538,264
2015-08-04 $8.48 $8.57 $8.25 $8.39 $2.23 41,618,379
2015-08-03 $8.62 $8.70 $8.54 $8.61 $2.29 24,033,677
2015-07-31 $8.79 $8.85 $8.65 $8.68 $2.31 22,322,709
2015-07-30 $8.80 $8.84 $8.54 $8.62 $2.29 17,513,428
2015-07-29 $8.71 $8.91 $8.63 $8.80 $2.34 31,824,251
2015-07-28 $8.68 $8.72 $8.27 $8.69 $2.31 67,246,110
2015-07-27 $8.63 $8.69 $8.46 $8.48 $2.25 32,238,700
2015-07-24 $8.66 $8.66 $8.42 $8.59 $2.28 46,394,662
2015-07-23 $9.11 $9.18 $8.73 $8.78 $2.33 44,354,604
2015-07-22 $9.46 $9.49 $9.25 $9.35 $2.49 37,045,462
2015-07-21 $9.63 $9.77 $9.60 $9.63 $2.56 34,847,322
2015-07-20 $9.65 $9.71 $9.55 $9.62 $2.56 20,139,960
2015-07-17 $9.87 $9.88 $9.67 $9.74 $2.59 29,107,497
2015-07-16 $9.99 $9.99 $9.82 $9.88 $2.63 17,329,334
2015-07-15 $10.01 $10.07 $9.86 $9.93 $2.64 31,187,155
2015-07-14 $10.12 $10.18 $10.00 $10.10 $2.68 20,901,368
2015-07-13 $10.99 $11.15 $10.91 $11.12 $2.69 21,209,971
2015-07-10 $10.74 $10.93 $10.59 $10.89 $2.63 24,435,321
2015-07-09 $10.50 $10.69 $10.43 $10.55 $2.55 29,091,088
2015-07-08 $10.49 $10.52 $10.33 $10.35 $2.50 31,284,402
2015-07-07 $10.59 $10.68 $10.37 $10.67 $2.58 29,429,642
2015-07-06 $10.79 $10.93 $10.68 $10.74 $2.59 25,569,505
2015-07-02 $11.00 $11.24 $11.00 $11.20 $2.71 22,198,656
2015-07-01 $11.00 $11.02 $10.83 $10.88 $2.63 23,140,053
2015-06-30 $11.08 $11.14 $10.92 $10.95 $2.65 34,429,241
2015-06-29 $10.87 $10.94 $10.80 $10.87 $2.63 19,991,334

Itau Unibanco Holding S.A. (ITUB) News Headlines

Brazil's TOTVS creates joint venture with Itau Unibanco

Brazilian software company TOTVS said on Tuesday its board approved the creation of a joint venture with Itau Unibanco to be called TOTVS Techfin, ai…

reuters.com April 12, 2022

Brazil's Itau Unibanco buys stake in agribusiness marketplace Orbia

Brazilian lender Itau Unibanco said on Monday it has reached a deal to acquire a 12.82% stake in the agribusiness marketplace Orbia, formally known a…

reuters.com April 18, 2022

Brazil's Itau Unibanco buys stake in XP Inc for $1.6 billion

Brazilian lender Itau Unibanco said on Friday it has acquired an 11.36% stake in brokerage XP Inc for around 8 billion reais ($1.61 billion).

reuters.com April 29, 2022
Recent Itau Unibanco Holding S.A. (ITUB) 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.