Invesco Mortgage Capital Inc (IVR) Exchange: NYSE

  1. Overview
  2. Invesco Mortgage Capital Inc (IVR)

Data as of April 16, 2024

$8.53 ($0.05) 0.59%

Invesco Mortgage Capital Inc - Daily Information
Click for more stock information on Invesco Mortgage Capital Inc.
Daily Information Data
Date April 16, 2024
Open $8.57
Previous Close $8.53
High $8.63
Low $8.33
Adjusted Open $8.57
Previous Adjusted Close $8.53
Adjusted High $8.63
Adjusted Low $8.33

About Invesco Mortgage Capital Inc (IVR)

Invesco Mortgage Capital Inc. is a real estate investment trust that focuses on investing in, financing and managing mortgage-backed securities and other mortgage-related assets. Invesco Mortgage Capital Inc. is externally managed and advised by Invesco Advisers, Inc., a subsidiary of Invesco Ltd. (NYSE: IVZ ), a leading independent global investment management firm.

Invest in Invesco Mortgage Capital Inc (IVR)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Invesco Mortgage Capital Inc (IVR)

Date Open High Low Close Adj.Close Volume
2024-04-11 $8.57 $8.63 $8.33 $8.53 $8.53 1,119,303
2024-04-10 $8.80 $8.84 $8.40 $8.48 $8.48 2,026,427
2024-04-09 $8.93 $9.02 $8.91 $9.01 $9.01 848,527
2024-04-08 $8.90 $8.95 $8.77 $8.93 $8.93 717,963
2024-04-05 $8.98 $9.01 $8.82 $8.85 $8.85 1,376,156
2024-04-04 $9.58 $9.63 $9.40 $9.41 $9.41 2,087,647
2024-04-03 $9.42 $9.52 $9.34 $9.48 $9.48 1,223,196
2024-04-02 $9.54 $9.60 $9.47 $9.49 $9.49 1,040,182
2024-04-01 $9.68 $9.72 $9.55 $9.63 $9.63 1,346,317
2024-03-28 $9.57 $9.76 $9.57 $9.68 $9.68 1,364,981
2024-03-27 $9.41 $9.54 $9.39 $9.54 $9.54 1,106,815
2024-03-26 $9.50 $9.51 $9.26 $9.29 $9.29 828,875
2024-03-25 $9.44 $9.56 $9.44 $9.46 $9.46 667,883
2024-03-22 $9.53 $9.57 $9.42 $9.42 $9.42 560,491
2024-03-21 $9.45 $9.54 $9.40 $9.51 $9.51 612,424
2024-03-20 $9.21 $9.52 $9.17 $9.42 $9.42 684,235
2024-03-19 $9.09 $9.25 $9.04 $9.22 $9.22 593,661
2024-03-18 $9.20 $9.20 $9.09 $9.12 $9.12 606,109
2024-03-15 $9.02 $9.20 $8.95 $9.18 $9.18 1,238,802
2024-03-14 $9.32 $9.34 $9.05 $9.08 $9.08 746,610
2024-03-13 $9.31 $9.43 $9.31 $9.33 $9.33 723,057
2024-03-12 $9.20 $9.35 $9.15 $9.34 $9.34 823,538
2024-03-11 $9.10 $9.26 $9.09 $9.23 $9.23 699,714
2024-03-08 $9.17 $9.31 $9.12 $9.14 $9.14 817,251
2024-03-07 $9.09 $9.12 $9.05 $9.10 $9.10 563,904
2024-03-06 $9.10 $9.13 $8.98 $9.01 $9.01 915,660
2024-03-05 $8.91 $9.01 $8.87 $8.98 $8.98 568,439
2024-03-04 $9.07 $9.07 $8.93 $8.95 $8.95 612,864
2024-03-01 $9.03 $9.06 $8.91 $9.04 $9.04 819,030
2024-02-29 $8.85 $9.05 $8.83 $9.03 $9.03 1,164,515
2024-02-28 $8.72 $8.82 $8.66 $8.70 $8.70 686,867
2024-02-27 $8.82 $8.87 $8.72 $8.81 $8.81 806,992
2024-02-26 $8.60 $8.87 $8.52 $8.72 $8.72 1,064,068
2024-02-23 $8.55 $8.68 $8.36 $8.62 $8.62 1,270,353
2024-02-22 $8.63 $8.71 $8.54 $8.62 $8.62 830,118
2024-02-21 $8.60 $8.71 $8.58 $8.63 $8.63 581,504
2024-02-20 $8.62 $8.68 $8.55 $8.64 $8.64 812,967
2024-02-16 $8.62 $8.79 $8.52 $8.70 $8.70 912,453
2024-02-15 $8.50 $8.78 $8.47 $8.74 $8.74 1,082,201
2024-02-14 $8.36 $8.42 $8.21 $8.37 $8.37 1,094,990
2024-02-13 $8.45 $8.46 $8.21 $8.26 $8.26 1,547,622
2024-02-12 $8.59 $8.71 $8.57 $8.66 $8.66 1,144,328
2024-02-09 $8.39 $8.55 $8.33 $8.53 $8.53 974,964
2024-02-08 $8.40 $8.46 $8.28 $8.39 $8.39 1,149,052
2024-02-07 $8.72 $8.72 $8.33 $8.40 $8.40 1,375,660
2024-02-06 $8.63 $8.76 $8.56 $8.68 $8.68 714,955
2024-02-05 $8.80 $8.80 $8.52 $8.66 $8.66 1,243,461
2024-02-02 $8.85 $8.99 $8.77 $8.92 $8.92 940,367
2024-02-01 $8.87 $9.00 $8.68 $8.97 $8.97 1,092,304
2024-01-31 $9.10 $9.10 $8.79 $8.81 $8.81 1,103,518
2024-01-30 $9.34 $9.37 $9.05 $9.05 $9.05 917,234
2024-01-29 $9.23 $9.45 $9.22 $9.41 $9.41 1,118,502
2024-01-26 $9.27 $9.35 $9.19 $9.19 $9.19 741,079
2024-01-25 $9.25 $9.27 $9.12 $9.24 $9.24 791,640
2024-01-24 $9.29 $9.34 $9.12 $9.14 $9.14 1,029,242
2024-01-23 $9.14 $9.20 $9.08 $9.18 $9.18 716,657
2024-01-22 $9.10 $9.27 $9.00 $9.10 $9.10 725,000
2024-01-19 $9.05 $9.06 $8.85 $9.05 $9.05 1,037,215
2024-01-18 $9.00 $9.08 $8.86 $9.00 $9.00 741,441
2024-01-17 $8.93 $9.15 $8.86 $8.96 $8.96 972,926
2024-01-16 $9.09 $9.12 $8.94 $9.09 $9.09 736,328
2024-01-12 $9.14 $9.31 $9.11 $9.17 $9.17 698,449
2024-01-11 $9.10 $9.10 $8.86 $9.07 $9.07 839,111
2024-01-10 $9.08 $9.21 $9.08 $9.14 $9.14 639,989
2024-01-09 $8.93 $9.12 $8.91 $9.09 $9.09 837,283
2024-01-08 $8.66 $9.04 $8.62 $9.03 $9.03 881,276
2024-01-05 $8.52 $8.75 $8.48 $8.67 $8.67 1,101,754
2024-01-04 $8.50 $8.61 $8.47 $8.54 $8.54 1,127,453
2024-01-03 $8.58 $8.61 $8.36 $8.53 $8.53 1,506,076
2024-01-02 $8.82 $8.82 $8.64 $8.67 $8.67 1,289,492
2023-12-29 $9.02 $9.05 $8.84 $8.86 $8.86 1,300,517
2023-12-28 $9.15 $9.15 $9.01 $9.08 $9.08 1,478,928
2023-12-27 $9.56 $9.63 $9.48 $9.58 $9.18 1,573,584
2023-12-26 $9.42 $9.57 $9.42 $9.52 $9.12 1,174,206
2023-12-22 $9.42 $9.54 $9.35 $9.40 $9.00 1,143,642
2023-12-21 $9.22 $9.40 $9.12 $9.36 $8.97 2,475,450
2023-12-20 $9.07 $9.46 $9.05 $9.12 $8.74 2,367,449
2023-12-19 $9.06 $9.17 $8.99 $9.06 $8.68 1,628,769
2023-12-18 $9.19 $9.23 $9.01 $9.02 $8.64 1,818,268
2023-12-15 $9.11 $9.17 $8.86 $9.09 $8.71 10,219,082
2023-12-14 $8.89 $9.17 $8.80 $9.07 $8.69 2,270,839
2023-12-13 $8.27 $8.77 $8.18 $8.73 $8.36 2,314,566
2023-12-12 $8.18 $8.31 $8.07 $8.25 $7.90 1,331,358
2023-12-11 $8.35 $8.41 $8.15 $8.18 $7.83 1,387,297
2023-12-08 $8.13 $8.41 $8.09 $8.37 $8.37 1,321,468
2023-12-07 $8.12 $8.20 $7.97 $8.18 $8.18 1,315,438
2023-12-06 $8.34 $8.44 $8.06 $8.13 $8.13 1,543,334
2023-12-05 $8.30 $8.39 $8.18 $8.28 $8.28 1,719,117
2023-12-04 $8.07 $8.35 $8.07 $8.32 $8.32 2,924,390
2023-12-01 $8.00 $8.22 $7.97 $8.21 $8.21 1,497,963
2023-11-30 $8.02 $8.06 $7.95 $8.01 $8.01 1,304,920
2023-11-29 $8.04 $8.14 $7.97 $8.01 $8.01 1,487,506
2023-11-28 $7.80 $7.94 $7.73 $7.91 $7.91 1,291,571
2023-11-27 $7.86 $7.87 $7.75 $7.80 $7.80 1,184,893
2023-11-24 $7.89 $7.95 $7.82 $7.85 $7.85 625,509
2023-11-22 $8.04 $8.10 $7.90 $7.94 $7.94 915,901
2023-11-21 $7.98 $8.01 $7.91 $7.97 $7.97 666,289
2023-11-20 $7.91 $8.02 $7.83 $8.01 $8.01 855,987
2023-11-17 $7.90 $7.98 $7.80 $7.92 $7.92 964,182
2023-11-16 $7.96 $7.99 $7.77 $7.81 $7.81 884,635
2023-11-15 $7.87 $8.00 $7.80 $7.97 $7.97 798,912
2023-11-14 $7.78 $8.02 $7.78 $7.85 $7.85 1,017,300
2023-11-13 $7.48 $7.54 $7.36 $7.51 $7.51 708,005
2023-11-10 $7.50 $7.63 $7.43 $7.56 $7.56 900,971
2023-11-09 $7.80 $7.86 $7.33 $7.41 $7.41 1,365,100
2023-11-08 $7.70 $7.87 $7.62 $7.78 $7.78 1,425,586
2023-11-07 $7.78 $7.85 $7.33 $7.63 $7.63 2,113,340
2023-11-06 $7.91 $7.96 $7.73 $7.84 $7.84 1,318,860
2023-11-03 $7.86 $8.02 $7.86 $7.91 $7.91 1,342,826
2023-11-02 $7.34 $7.71 $7.28 $7.66 $7.66 1,351,227
2023-11-01 $6.80 $7.21 $6.72 $7.19 $7.19 1,512,409
2023-10-31 $6.53 $6.94 $6.53 $6.83 $6.83 1,284,308
2023-10-30 $6.57 $6.59 $6.35 $6.48 $6.48 1,211,276
2023-10-27 $6.59 $6.74 $6.47 $6.51 $6.51 1,307,228
2023-10-26 $6.34 $6.68 $6.34 $6.57 $6.57 1,344,253
2023-10-25 $6.79 $6.86 $6.39 $6.39 $6.39 2,480,063
2023-10-24 $7.12 $7.17 $6.90 $6.91 $6.91 2,179,962
2023-10-23 $7.29 $7.32 $6.98 $7.20 $7.20 1,209,137
2023-10-20 $7.51 $7.64 $7.38 $7.38 $7.38 1,353,528
2023-10-19 $7.76 $7.79 $7.48 $7.49 $7.49 1,420,341
2023-10-18 $8.15 $8.15 $7.76 $7.78 $7.78 1,668,149
2023-10-17 $8.24 $8.36 $8.12 $8.21 $8.21 911,852
2023-10-16 $8.37 $8.41 $8.21 $8.31 $8.31 1,150,286
2023-10-13 $8.69 $8.69 $8.26 $8.29 $8.29 1,019,553
2023-10-12 $8.77 $8.79 $8.48 $8.63 $8.63 831,368
2023-10-11 $8.75 $8.82 $8.71 $8.79 $8.79 620,579
2023-10-10 $8.68 $8.88 $8.67 $8.72 $8.72 836,853
2023-10-09 $8.45 $8.73 $8.44 $8.67 $8.67 1,024,731
2023-10-06 $8.55 $8.72 $8.50 $8.52 $8.52 1,036,502
2023-10-05 $8.55 $8.77 $8.41 $8.68 $8.68 1,674,756
2023-10-04 $9.54 $9.58 $8.86 $9.05 $9.05 2,688,100
2023-10-03 $9.80 $9.82 $9.45 $9.48 $9.48 1,735,223
2023-10-02 $10.10 $10.16 $9.76 $9.83 $9.83 2,100,590
2023-09-29 $9.98 $10.20 $9.97 $10.01 $10.01 958,956
2023-09-28 $9.81 $9.94 $9.68 $9.88 $9.88 1,295,316
2023-09-27 $9.96 $10.05 $9.75 $9.81 $9.81 984,639
2023-09-26 $10.09 $10.10 $9.85 $9.88 $9.88 1,184,525
2023-09-25 $10.08 $10.24 $10.08 $10.14 $10.14 606,688
2023-09-22 $10.11 $10.27 $10.07 $10.18 $10.18 776,707
2023-09-21 $10.56 $10.60 $10.07 $10.08 $10.08 1,275,377
2023-09-20 $10.85 $10.88 $10.63 $10.63 $10.63 650,849
2023-09-19 $10.88 $11.01 $10.78 $10.81 $10.81 533,413
2023-09-18 $10.95 $10.99 $10.83 $10.85 $10.85 861,904
2023-09-15 $10.77 $10.96 $10.62 $10.95 $10.95 1,296,118
2023-09-14 $10.80 $10.92 $10.76 $10.76 $10.76 1,212,703
2023-09-13 $10.83 $10.86 $10.75 $10.75 $10.75 1,560,725
2023-09-12 $10.86 $11.07 $10.74 $10.78 $10.78 1,665,735
2023-09-11 $10.88 $10.95 $10.82 $10.88 $10.88 528,836
2023-09-08 $10.76 $10.98 $10.76 $10.80 $10.80 484,511
2023-09-07 $10.77 $10.92 $10.72 $10.73 $10.73 532,769
2023-09-06 $10.92 $10.99 $10.72 $10.81 $10.81 846,613
2023-09-05 $11.22 $11.29 $10.91 $10.92 $10.92 2,375,255
2023-09-01 $11.29 $11.42 $11.26 $11.29 $11.29 592,153
2023-08-31 $11.24 $11.31 $11.20 $11.25 $11.25 789,443
2023-08-30 $11.32 $11.36 $11.16 $11.20 $11.20 856,782
2023-08-29 $11.11 $11.44 $11.03 $11.40 $11.40 878,743
2023-08-28 $10.84 $11.14 $10.81 $11.14 $11.14 1,218,858
2023-08-25 $10.76 $10.86 $10.64 $10.77 $10.77 585,292
2023-08-24 $10.69 $10.83 $10.61 $10.67 $10.67 646,188
2023-08-23 $10.42 $10.70 $10.40 $10.68 $10.68 513,819
2023-08-22 $10.45 $10.51 $10.38 $10.39 $10.39 516,654
2023-08-21 $10.46 $10.46 $10.30 $10.40 $10.40 580,376
2023-08-18 $10.37 $10.56 $10.29 $10.46 $10.46 466,286
2023-08-17 $10.59 $10.72 $10.43 $10.43 $10.43 527,642
2023-08-16 $10.78 $10.82 $10.57 $10.57 $10.57 496,252
2023-08-15 $10.85 $10.90 $10.62 $10.79 $10.79 698,526
2023-08-14 $11.07 $11.08 $10.90 $10.93 $10.93 718,620
2023-08-11 $11.25 $11.27 $11.08 $11.09 $11.09 808,068
2023-08-10 $11.45 $11.46 $11.20 $11.26 $11.26 867,847
2023-08-09 $11.50 $11.50 $11.32 $11.37 $11.37 895,075
2023-08-08 $11.50 $11.54 $11.34 $11.47 $11.47 1,774,950
2023-08-07 $11.51 $11.75 $11.46 $11.65 $11.65 701,854
2023-08-04 $11.34 $11.58 $11.23 $11.43 $11.43 662,236
2023-08-03 $11.60 $11.62 $11.31 $11.31 $11.31 598,960
2023-08-02 $11.76 $11.81 $11.57 $11.69 $11.69 604,108
2023-08-01 $11.90 $11.95 $11.71 $11.81 $11.81 772,663
2023-07-31 $12.12 $12.21 $11.95 $12.01 $12.01 748,166
2023-07-28 $12.00 $12.20 $11.89 $12.13 $12.13 680,987
2023-07-27 $12.32 $12.37 $11.88 $11.95 $11.95 850,986
2023-07-26 $12.05 $12.30 $12.05 $12.24 $12.24 439,039
2023-07-25 $11.84 $12.17 $11.80 $12.05 $12.05 657,750
2023-07-24 $11.73 $11.91 $11.71 $11.86 $11.86 456,774
2023-07-21 $11.79 $11.81 $11.66 $11.70 $11.70 518,474
2023-07-20 $11.87 $11.87 $11.64 $11.71 $11.71 584,296
2023-07-19 $11.74 $11.89 $11.74 $11.86 $11.86 588,679
2023-07-18 $11.55 $11.87 $11.50 $11.74 $11.74 537,154
2023-07-17 $11.53 $11.60 $11.38 $11.55 $11.55 557,219
2023-07-14 $11.57 $11.57 $11.40 $11.51 $11.51 528,522
2023-07-13 $11.44 $11.66 $11.36 $11.57 $11.57 718,201
2023-07-12 $11.40 $11.43 $11.25 $11.31 $11.31 742,896
2023-07-11 $11.14 $11.31 $11.11 $11.13 $11.13 600,365
2023-07-10 $10.80 $11.18 $10.76 $11.14 $11.14 661,071
2023-07-07 $10.64 $10.95 $10.60 $10.83 $10.83 753,273
2023-07-06 $10.88 $10.88 $10.36 $10.64 $10.64 1,077,086
2023-07-05 $11.26 $11.27 $10.98 $11.00 $11.00 728,528
2023-07-03 $11.44 $11.50 $11.23 $11.26 $11.26 496,278
2023-06-30 $11.56 $11.57 $11.34 $11.47 $11.47 864,931
2023-06-29 $11.91 $11.98 $11.78 $11.93 $11.53 1,178,149
2023-06-28 $11.85 $11.92 $11.71 $11.91 $11.51 722,952
2023-06-27 $11.60 $11.80 $11.46 $11.80 $11.40 666,132
2023-06-26 $11.12 $11.60 $11.11 $11.54 $11.54 899,389
2023-06-23 $11.25 $11.30 $11.10 $11.10 $11.10 1,463,550
2023-06-22 $11.55 $11.57 $11.33 $11.37 $11.37 737,520
2023-06-21 $11.37 $11.62 $11.29 $11.54 $11.54 992,326
2023-06-20 $11.26 $11.42 $11.22 $11.38 $11.38 955,060
2023-06-16 $11.45 $11.47 $11.27 $11.27 $11.27 1,769,441
2023-06-15 $11.04 $11.49 $11.02 $11.39 $11.39 1,174,614
2023-06-14 $11.29 $11.29 $10.93 $11.05 $11.05 1,523,478
2023-06-13 $11.16 $11.29 $11.11 $11.20 $11.20 1,345,418
2023-06-12 $10.77 $11.11 $10.73 $11.04 $11.04 1,145,371
2023-06-09 $10.54 $10.75 $10.54 $10.74 $10.74 469,727
2023-06-08 $10.58 $10.68 $10.48 $10.58 $10.58 505,780
2023-06-07 $10.83 $10.83 $10.53 $10.56 $10.56 952,761
2023-06-06 $10.50 $10.75 $10.47 $10.72 $10.72 1,309,977
2023-06-05 $10.88 $10.88 $10.51 $10.52 $10.52 1,613,100
2023-06-02 $10.90 $10.96 $10.74 $10.83 $10.83 3,513,250
2023-06-01 $10.64 $10.86 $10.59 $10.79 $10.79 1,962,579
2023-05-31 $10.57 $10.72 $10.50 $10.60 $10.60 1,162,107
2023-05-30 $10.33 $10.78 $10.33 $10.71 $10.71 939,652
2023-05-26 $9.89 $10.29 $9.72 $10.27 $10.27 946,594
2023-05-25 $10.05 $10.07 $9.73 $9.83 $9.83 1,447,507
2023-05-24 $10.39 $10.42 $10.03 $10.12 $10.12 898,540
2023-05-23 $10.68 $10.80 $10.41 $10.42 $10.42 877,143
2023-05-22 $10.62 $10.66 $10.52 $10.53 $10.53 552,253
2023-05-19 $10.92 $10.93 $10.53 $10.60 $10.60 624,814
2023-05-18 $10.66 $10.85 $10.62 $10.81 $10.81 587,207
2023-05-17 $10.63 $10.73 $10.55 $10.69 $10.69 623,825
2023-05-16 $10.72 $10.78 $10.55 $10.57 $10.57 398,451
2023-05-15 $10.69 $10.82 $10.63 $10.80 $10.80 778,649
2023-05-12 $10.75 $10.78 $10.58 $10.67 $10.67 619,182
2023-05-11 $10.69 $10.76 $10.62 $10.75 $10.75 922,262
2023-05-10 $10.24 $10.92 $10.24 $10.87 $10.87 1,282,223
2023-05-09 $10.11 $10.15 $10.00 $10.00 $10.00 736,449
2023-05-08 $10.16 $10.25 $10.03 $10.20 $10.20 649,057
2023-05-05 $9.93 $10.14 $9.91 $10.08 $10.08 677,518
2023-05-04 $9.70 $9.82 $9.51 $9.75 $9.75 927,025
2023-05-03 $9.84 $10.10 $9.73 $9.74 $9.74 967,661
2023-05-02 $10.25 $10.25 $9.48 $9.78 $9.78 1,458,671
2023-05-01 $10.56 $10.63 $10.23 $10.25 $10.25 734,451
2023-04-28 $10.47 $10.67 $10.45 $10.61 $10.61 736,012
2023-04-27 $10.37 $10.53 $10.33 $10.37 $10.37 720,537
2023-04-26 $10.30 $10.46 $10.23 $10.28 $10.28 560,152
2023-04-25 $10.42 $10.48 $10.24 $10.26 $10.26 551,347
2023-04-24 $10.55 $10.62 $10.27 $10.51 $10.51 586,550
2023-04-21 $10.59 $10.61 $10.43 $10.59 $10.59 418,180
2023-04-20 $10.40 $10.55 $10.35 $10.55 $10.55 637,950
2023-04-19 $10.29 $10.55 $10.25 $10.49 $10.49 569,918
2023-04-18 $10.56 $10.60 $10.31 $10.37 $10.37 553,039
2023-04-17 $10.30 $10.58 $10.22 $10.56 $10.56 838,436
2023-04-14 $10.37 $10.42 $10.12 $10.25 $10.25 779,261
2023-04-13 $10.38 $10.45 $10.17 $10.37 $10.37 890,128
2023-04-12 $10.46 $10.51 $10.29 $10.39 $10.39 710,104
2023-04-11 $10.45 $10.49 $10.28 $10.32 $10.32 1,070,813
2023-04-10 $10.72 $10.74 $10.05 $10.39 $10.39 1,372,599
2023-04-06 $10.76 $10.82 $10.63 $10.76 $10.76 1,182,571
2023-04-05 $11.09 $11.45 $11.07 $11.15 $11.15 1,454,067
2023-04-04 $11.00 $11.12 $10.80 $11.09 $11.09 1,597,342
2023-04-03 $11.09 $11.13 $10.80 $10.92 $10.92 1,288,558
2023-03-31 $10.88 $11.09 $10.80 $11.09 $11.09 894,457
2023-03-30 $10.77 $10.79 $10.60 $10.76 $10.76 738,255
2023-03-29 $10.67 $10.72 $10.55 $10.69 $10.69 906,127
2023-03-28 $10.60 $10.77 $10.45 $10.46 $10.46 2,234,818
2023-03-27 $11.00 $11.25 $10.91 $11.21 $11.21 1,290,516
2023-03-24 $10.40 $10.91 $10.31 $10.82 $10.82 805,482
2023-03-23 $10.89 $11.12 $10.40 $10.48 $10.48 1,044,195
2023-03-22 $11.00 $11.16 $10.77 $10.78 $10.78 837,185
2023-03-21 $11.12 $11.18 $10.98 $11.04 $11.04 975,908
2023-03-20 $10.83 $11.01 $10.82 $10.91 $10.91 827,487
2023-03-17 $11.13 $11.14 $10.68 $10.76 $10.76 1,280,281
2023-03-16 $10.96 $11.25 $10.73 $11.20 $11.20 1,003,194
2023-03-15 $11.01 $11.23 $10.89 $11.08 $11.08 1,148,985
2023-03-14 $10.98 $11.54 $10.90 $11.29 $11.29 1,569,943
2023-03-13 $10.71 $10.85 $10.45 $10.65 $10.65 1,438,101
2023-03-10 $11.54 $11.55 $10.86 $10.98 $10.98 1,377,957
2023-03-09 $12.17 $12.20 $11.51 $11.52 $11.52 1,114,630
2023-03-08 $12.25 $12.25 $12.00 $12.16 $12.16 1,048,301
2023-03-07 $12.31 $12.38 $12.06 $12.14 $12.14 860,967
2023-03-06 $12.32 $12.38 $12.22 $12.30 $12.30 1,081,764
2023-03-03 $12.38 $12.47 $12.15 $12.22 $12.22 3,292,282
2023-03-02 $12.18 $12.30 $12.01 $12.28 $12.28 913,910
2023-03-01 $12.50 $12.52 $12.15 $12.21 $12.21 839,301
2023-02-28 $12.51 $12.64 $12.49 $12.53 $12.53 900,083
2023-02-27 $13.01 $13.01 $12.49 $12.53 $12.53 2,715,211
2023-02-24 $12.91 $12.95 $12.71 $12.83 $12.83 1,788,680
2023-02-23 $13.22 $13.35 $12.91 $13.10 $13.10 796,431
2023-02-22 $12.99 $13.27 $12.78 $13.10 $13.10 1,572,853
2023-02-21 $13.45 $13.52 $13.07 $13.12 $13.12 771,523
2023-02-17 $13.75 $13.75 $13.52 $13.67 $13.67 499,261
2023-02-16 $13.60 $13.90 $13.46 $13.75 $13.75 415,176
2023-02-15 $13.77 $13.86 $13.57 $13.81 $13.81 569,473
2023-02-14 $13.80 $13.95 $13.66 $13.84 $13.84 376,237
2023-02-13 $13.80 $13.93 $13.75 $13.90 $13.90 281,262
2023-02-10 $13.77 $13.89 $13.65 $13.76 $13.76 415,636
2023-02-09 $14.50 $14.58 $13.75 $13.81 $13.81 653,694
2023-02-08 $14.32 $14.39 $14.13 $14.32 $14.32 419,019
2023-02-07 $14.31 $14.49 $14.16 $14.31 $14.31 577,009
2023-02-06 $14.90 $15.01 $14.28 $14.35 $14.35 739,368
2023-02-03 $15.29 $15.39 $14.99 $15.06 $15.06 906,054
2023-02-02 $15.40 $15.56 $15.32 $15.39 $15.39 743,185
2023-02-01 $14.77 $15.33 $14.69 $15.20 $15.20 895,151
2023-01-31 $14.56 $14.78 $14.51 $14.69 $14.69 662,970
2023-01-30 $14.69 $14.74 $14.37 $14.43 $14.43 644,162
2023-01-27 $14.25 $14.77 $14.25 $14.73 $14.73 691,597
2023-01-26 $14.20 $14.38 $14.13 $14.38 $14.38 491,181
2023-01-25 $14.08 $14.21 $13.96 $14.12 $14.12 452,610
2023-01-24 $14.20 $14.27 $14.11 $14.14 $14.14 331,554
2023-01-23 $14.22 $14.34 $14.12 $14.26 $14.26 575,447
2023-01-20 $14.00 $14.26 $13.85 $14.25 $14.25 509,368
2023-01-19 $13.88 $14.00 $13.71 $13.98 $13.98 468,121
2023-01-18 $13.96 $14.06 $13.67 $13.96 $13.96 866,143
2023-01-17 $14.07 $14.12 $13.83 $13.86 $13.86 498,815
2023-01-13 $13.88 $14.05 $13.81 $14.02 $14.02 425,227
2023-01-12 $13.83 $14.12 $13.71 $13.98 $13.98 792,038
2023-01-11 $13.36 $13.79 $13.34 $13.70 $13.70 1,052,110
2023-01-10 $12.88 $13.28 $12.76 $13.26 $13.26 812,261
2023-01-09 $12.79 $13.10 $12.76 $12.94 $12.94 904,833
2023-01-06 $12.74 $12.83 $12.48 $12.75 $12.75 1,633,274
2023-01-05 $13.50 $13.56 $13.21 $13.43 $12.78 1,466,103
2023-01-04 $13.44 $13.74 $13.34 $13.54 $13.54 1,183,067
2023-01-03 $12.88 $13.39 $12.88 $13.16 $13.16 1,116,393
2022-12-30 $12.95 $13.05 $12.61 $12.73 $12.73 812,399
2022-12-29 $12.91 $13.14 $12.87 $13.10 $13.10 644,568
2022-12-28 $13.19 $13.28 $12.73 $12.85 $12.85 874,418
2022-12-27 $13.20 $13.24 $13.08 $13.18 $13.18 465,819
2022-12-23 $13.18 $13.32 $13.12 $13.15 $13.15 486,191
2022-12-22 $12.97 $13.28 $12.88 $13.23 $13.23 608,491
2022-12-21 $12.86 $13.26 $12.82 $13.12 $13.12 1,155,021
2022-12-20 $12.56 $12.81 $12.34 $12.72 $12.72 687,061
2022-12-19 $12.64 $12.93 $12.55 $12.64 $12.64 566,117
2022-12-16 $12.52 $12.74 $12.42 $12.66 $12.66 1,732,441
2022-12-15 $12.71 $12.78 $12.54 $12.73 $12.73 535,268
2022-12-14 $12.84 $12.94 $12.66 $12.79 $12.79 517,160
2022-12-13 $13.21 $13.47 $12.84 $12.84 $12.84 939,829
2022-12-12 $13.03 $13.07 $12.76 $12.91 $12.91 423,451
2022-12-09 $12.76 $13.04 $12.67 $13.01 $13.01 411,468
2022-12-08 $12.94 $13.04 $12.84 $12.84 $12.84 434,156
2022-12-07 $12.70 $12.93 $12.66 $12.85 $12.85 585,620
2022-12-06 $13.20 $13.28 $12.68 $12.75 $12.75 516,399
2022-12-05 $13.30 $13.38 $13.06 $13.20 $13.20 621,877
2022-12-02 $13.12 $13.39 $12.92 $13.37 $13.37 1,107,326
2022-12-01 $13.15 $13.56 $13.15 $13.25 $13.25 845,802
2022-11-30 $12.97 $13.26 $12.84 $13.13 $13.13 1,852,880
2022-11-29 $12.91 $13.01 $12.83 $12.97 $12.97 576,868
2022-11-28 $13.01 $13.21 $12.89 $12.90 $12.90 524,260
2022-11-25 $13.10 $13.35 $13.02 $13.10 $13.10 750,717
2022-11-23 $13.15 $13.40 $12.93 $13.11 $13.11 877,283
2022-11-22 $13.21 $13.23 $13.05 $13.20 $13.20 1,139,925
2022-11-21 $12.95 $13.19 $12.86 $13.15 $13.15 692,961
2022-11-18 $13.27 $13.32 $12.89 $12.99 $12.99 444,824
2022-11-17 $13.01 $13.17 $12.86 $13.03 $13.03 551,382
2022-11-16 $13.45 $13.45 $12.97 $13.29 $13.29 414,599
2022-11-15 $13.44 $13.70 $13.32 $13.45 $13.45 590,382
2022-11-14 $13.13 $13.37 $12.96 $13.13 $13.13 624,072
2022-11-11 $12.87 $13.31 $12.72 $13.22 $13.22 688,780
2022-11-10 $12.50 $12.82 $12.30 $12.82 $12.82 1,027,199
2022-11-09 $11.98 $12.16 $11.82 $11.95 $11.95 634,413
2022-11-08 $11.88 $12.11 $11.76 $12.02 $12.02 726,136
2022-11-07 $11.95 $12.03 $11.62 $11.93 $11.93 589,003
2022-11-04 $11.66 $11.96 $11.54 $11.92 $11.92 490,045
2022-11-03 $11.35 $11.59 $11.00 $11.44 $11.44 963,803
2022-11-02 $11.74 $11.85 $11.25 $11.25 $11.25 672,442
2022-11-01 $11.91 $11.98 $11.55 $11.70 $11.70 563,416
2022-10-31 $11.78 $11.95 $11.63 $11.71 $11.71 667,812
2022-10-28 $11.33 $11.81 $11.29 $11.74 $11.74 945,447
2022-10-27 $11.58 $11.67 $11.34 $11.37 $11.37 691,966
2022-10-26 $11.30 $11.60 $11.14 $11.24 $11.24 647,023
2022-10-25 $10.73 $11.29 $10.44 $11.25 $11.25 994,602
2022-10-24 $10.79 $10.94 $10.52 $10.69 $10.69 558,457
2022-10-21 $10.58 $10.80 $10.35 $10.72 $10.72 689,227
2022-10-20 $10.74 $10.84 $10.47 $10.50 $10.50 539,725
2022-10-19 $10.64 $10.81 $10.51 $10.74 $10.74 528,124
2022-10-18 $11.20 $11.42 $10.68 $10.84 $10.84 1,214,780
2022-10-17 $10.89 $11.09 $10.68 $10.88 $10.88 988,033
2022-10-14 $11.02 $11.14 $10.63 $10.64 $10.64 773,454
2022-10-13 $10.48 $11.14 $10.25 $10.94 $10.94 1,411,170
2022-10-12 $10.86 $10.88 $10.10 $10.73 $10.73 1,379,836
2022-10-11 $9.89 $11.00 $9.60 $10.98 $10.98 2,006,590
2022-10-10 $10.33 $10.57 $9.86 $9.88 $9.88 1,381,122
2022-10-07 $10.54 $10.73 $10.12 $10.33 $10.33 2,075,241
2022-10-06 $12.03 $12.17 $11.32 $11.36 $11.36 2,166,829
2022-10-05 $12.46 $12.60 $11.51 $11.97 $11.97 2,272,305
2022-10-04 $11.78 $12.67 $11.68 $12.66 $12.66 2,049,771
2022-10-03 $11.40 $11.64 $10.60 $11.33 $11.33 1,543,908
2022-09-30 $11.12 $11.52 $11.09 $11.10 $11.10 1,317,073
2022-09-29 $11.55 $11.66 $10.49 $11.00 $11.00 2,437,604
2022-09-28 $11.63 $12.31 $11.46 $12.23 $12.23 1,615,340
2022-09-27 $12.11 $12.21 $11.56 $11.57 $11.57 1,609,373
2022-09-26 $13.28 $13.47 $11.94 $11.95 $11.95 1,323,895
2022-09-23 $13.75 $13.81 $13.25 $13.48 $13.48 980,263
2022-09-22 $14.46 $14.46 $13.86 $14.03 $14.03 1,337,095
2022-09-21 $14.86 $14.87 $14.47 $14.50 $14.50 612,105
2022-09-20 $14.70 $14.86 $14.59 $14.74 $14.74 490,022
2022-09-19 $14.81 $15.12 $14.76 $14.84 $14.84 583,336
2022-09-16 $14.68 $15.08 $14.33 $15.06 $15.06 1,073,841
2022-09-15 $15.34 $15.44 $14.77 $14.77 $14.77 709,739
2022-09-14 $15.40 $15.48 $15.12 $15.39 $15.39 697,805
2022-09-13 $15.60 $15.68 $15.41 $15.45 $15.45 566,580
2022-09-12 $16.00 $16.11 $15.86 $15.98 $15.98 436,940
2022-09-09 $15.90 $16.04 $15.80 $15.86 $15.86 471,732
2022-09-08 $15.57 $15.85 $15.42 $15.76 $15.76 469,092
2022-09-07 $15.52 $15.71 $15.32 $15.66 $15.66 519,967
2022-09-06 $15.91 $15.91 $15.49 $15.55 $15.55 688,453
2022-09-02 $15.95 $16.16 $15.71 $15.76 $15.76 551,988
2022-09-01 $15.71 $15.74 $15.31 $15.74 $15.74 1,023,722
2022-08-31 $15.98 $16.10 $15.71 $15.89 $15.89 564,945
2022-08-30 $16.43 $16.47 $15.79 $15.85 $15.85 635,723
2022-08-29 $16.24 $16.39 $16.12 $16.31 $16.31 642,200
2022-08-26 $16.68 $16.82 $16.39 $16.40 $16.40 760,804
2022-08-25 $16.21 $16.66 $16.21 $16.54 $16.54 752,385
2022-08-24 $16.15 $16.29 $16.02 $16.21 $16.21 476,303
2022-08-23 $15.80 $16.16 $15.80 $16.13 $16.13 689,241
2022-08-22 $16.16 $16.16 $15.71 $15.71 $15.71 816,100
2022-08-19 $16.53 $16.64 $16.32 $16.40 $16.40 703,474
2022-08-18 $16.72 $16.81 $16.65 $16.69 $16.69 719,892
2022-08-17 $16.95 $16.95 $16.62 $16.77 $16.77 738,000
2022-08-16 $17.07 $17.17 $16.88 $17.08 $17.08 669,563
2022-08-15 $17.14 $17.16 $16.77 $17.08 $17.08 764,655
2022-08-12 $17.28 $17.34 $17.15 $17.18 $17.18 688,437
2022-08-11 $17.43 $17.71 $17.17 $17.18 $17.18 868,525
2022-08-10 $17.73 $17.73 $17.32 $17.35 $17.35 706,892
2022-08-09 $17.46 $17.46 $17.01 $17.43 $17.43 1,049,624
2022-08-08 $17.60 $17.95 $17.46 $17.51 $17.51 1,365,438
2022-08-05 $16.50 $17.79 $16.43 $17.45 $17.45 2,502,793
2022-08-04 $17.09 $17.16 $16.37 $16.41 $16.41 805,333
2022-08-03 $17.19 $17.36 $17.04 $17.11 $17.11 544,307
2022-08-02 $17.53 $17.67 $17.02 $17.04 $17.04 812,714
2022-08-01 $17.62 $17.92 $17.24 $17.66 $17.66 903,519
2022-07-29 $17.52 $17.88 $17.39 $17.70 $17.70 877,207
2022-07-28 $16.70 $18.00 $16.70 $17.40 $17.40 1,517,427
2022-07-27 $16.21 $16.72 $16.18 $16.66 $16.66 1,832,302
2022-07-26 $15.90 $16.13 $15.67 $16.04 $16.04 714,558
2022-07-25 $15.75 $16.15 $15.54 $15.95 $15.95 814,155
2022-07-22 $15.93 $16.11 $15.68 $15.86 $15.86 697,623
2022-07-21 $15.46 $15.87 $15.15 $15.87 $15.87 958,646
2022-07-20 $15.21 $15.75 $15.21 $15.60 $15.60 1,089,693
2022-07-19 $14.75 $15.41 $14.75 $15.34 $15.34 1,395,847
2022-07-18 $14.83 $14.94 $14.21 $14.60 $14.60 983,669
2022-07-15 $14.24 $14.83 $13.92 $14.73 $14.73 1,187,198
2022-07-14 $14.37 $14.75 $13.92 $14.09 $14.09 682,004
2022-07-13 $14.20 $14.61 $14.10 $14.52 $14.52 1,126,774
2022-07-12 $14.09 $14.63 $14.09 $14.49 $14.49 827,449
2022-07-11 $14.41 $14.58 $14.04 $14.19 $14.19 865,337
2022-07-08 $14.78 $14.78 $14.12 $14.51 $14.51 1,339,943
2022-07-07 $15.54 $15.87 $15.40 $15.68 $14.76 1,341,221
2022-07-06 $15.80 $15.93 $15.12 $15.34 $14.44 1,355,097
2022-07-05 $15.36 $15.68 $14.90 $15.68 $14.76 1,748,858
2022-07-01 $14.57 $15.46 $14.57 $15.38 $14.48 1,432,564
2022-06-30 $14.05 $14.87 $14.05 $14.68 $13.82 1,470,292
2022-06-29 $14.23 $14.42 $13.66 $14.26 $13.43 1,405,581
2022-06-28 $14.00 $14.65 $13.76 $14.25 $13.42 1,900,687
2022-06-27 $13.41 $13.57 $13.02 $13.34 $12.56 1,468,781
2022-06-24 $11.94 $13.45 $11.94 $13.41 $12.63 2,191,517
2022-06-23 $11.59 $11.85 $11.40 $11.85 $11.16 1,408,360
2022-06-22 $10.90 $11.67 $10.80 $11.50 $10.83 1,439,542
2022-06-21 $11.08 $11.62 $10.93 $11.02 $10.38 1,371,256
2022-06-17 $9.83 $10.90 $9.68 $10.90 $10.26 2,070,955
2022-06-16 $10.43 $10.43 $9.63 $9.66 $9.10 1,879,800
2022-06-15 $11.21 $11.28 $10.43 $10.74 $10.11 1,788,540
2022-06-14 $12.27 $12.27 $10.89 $11.10 $10.45 2,100,569
2022-06-13 $14.30 $14.30 $11.98 $12.06 $11.36 2,665,666
2022-06-10 $15.41 $15.41 $14.47 $14.73 $13.87 2,424,347
2022-06-09 $15.95 $16.22 $15.48 $15.52 $14.61 2,355,583
2022-06-08 $16.99 $17.15 $15.88 $16.01 $15.07 5,079,959
2022-06-07 $16.49 $17.16 $16.04 $17.16 $16.16 4,378,295
2022-06-06 $17.28 $17.69 $16.66 $16.75 $15.77 4,874,952
2022-06-03 $1.77 $1.79 $1.74 $1.75 $16.48 679,040
2022-06-02 $1.75 $1.81 $1.74 $1.79 $16.85 403,971
2022-06-01 $1.78 $1.79 $1.73 $1.78 $16.76 731,818
2022-05-31 $1.76 $1.79 $1.73 $1.78 $16.76 752,314
2022-05-27 $1.64 $1.78 $1.63 $1.74 $16.38 787,613
2022-05-26 $1.76 $1.78 $1.74 $1.76 $16.57 1,027,156
2022-05-25 $1.74 $1.76 $1.72 $1.73 $16.29 479,340
2022-05-24 $1.69 $1.74 $1.68 $1.73 $16.29 931,294
2022-05-23 $1.70 $1.72 $1.60 $1.71 $16.10 1,693,490
2022-05-20 $1.75 $1.75 $1.65 $1.71 $16.10 519,689
2022-05-19 $1.74 $1.76 $1.70 $1.71 $16.10 653,993
2022-05-18 $1.77 $1.78 $1.72 $1.74 $16.38 479,097
2022-05-17 $1.78 $1.79 $1.75 $1.78 $16.76 625,357
2022-05-16 $1.76 $1.80 $1.75 $1.76 $16.57 487,537
2022-05-13 $1.70 $1.76 $1.68 $1.75 $16.48 480,433
2022-05-12 $1.61 $1.66 $1.57 $1.66 $15.63 657,537
2022-05-11 $1.65 $1.69 $1.63 $1.64 $15.44 540,489
2022-05-10 $1.71 $1.74 $1.63 $1.65 $15.54 525,061
2022-05-09 $1.69 $1.71 $1.63 $1.67 $15.72 935,204
2022-05-06 $1.71 $1.74 $1.68 $1.72 $16.20 408,821
2022-05-05 $1.72 $1.73 $1.66 $1.70 $16.01 954,164
2022-05-04 $1.85 $1.88 $1.80 $1.87 $17.61 394,793
2022-05-03 $1.79 $1.86 $1.79 $1.85 $17.42 393,297
2022-05-02 $1.77 $1.79 $1.73 $1.79 $16.85 459,078
2022-04-29 $1.83 $1.84 $1.74 $1.74 $16.38 382,083
2022-04-28 $1.76 $1.83 $1.75 $1.82 $17.14 667,028
2022-04-27 $1.75 $1.77 $1.73 $1.74 $16.38 472,519
2022-04-26 $1.79 $1.80 $1.72 $1.72 $16.20 410,792
2022-04-25 $1.80 $1.82 $1.74 $1.81 $17.04 609,385
2022-04-22 $1.86 $1.87 $1.80 $1.82 $17.14 299,423
2022-04-21 $1.90 $1.91 $1.86 $1.86 $17.51 453,826
2022-04-20 $1.82 $1.89 $1.80 $1.88 $17.70 584,537
2022-04-19 $1.89 $1.90 $1.82 $1.82 $17.14 926,353
2022-04-18 $1.94 $1.95 $1.88 $1.88 $17.70 657,375
2022-04-14 $1.98 $2.00 $1.94 $1.95 $18.36 351,446
2022-04-13 $1.95 $2.00 $1.95 $1.97 $18.55 333,785
2022-04-12 $2.00 $2.03 $1.95 $1.96 $18.46 581,891
2022-04-11 $2.00 $2.02 $1.97 $2.00 $18.83 554,967
2022-04-08 $2.02 $2.04 $1.98 $2.01 $18.93 441,227
2022-04-07 $2.09 $2.11 $2.00 $2.01 $18.93 1,270,619
2022-04-06 $2.27 $2.29 $2.16 $2.16 $19.47 1,055,794
2022-04-05 $2.37 $2.40 $2.26 $2.26 $20.37 696,147
2022-04-04 $2.33 $2.35 $2.25 $2.33 $21.00 529,811
2022-04-01 $2.30 $2.31 $2.26 $2.31 $20.82 307,512
2022-03-31 $2.31 $2.32 $2.27 $2.28 $20.55 326,547
2022-03-30 $2.31 $2.32 $2.28 $2.28 $20.55 306,105
2022-03-29 $2.27 $2.33 $2.26 $2.32 $20.91 475,198
2022-03-28 $2.25 $2.26 $2.21 $2.22 $20.01 574,092
2022-03-25 $2.19 $2.25 $2.19 $2.25 $20.28 311,772
2022-03-24 $2.14 $2.18 $2.12 $2.18 $19.65 277,588
2022-03-23 $2.20 $2.20 $2.13 $2.14 $19.29 620,960
2022-03-22 $2.19 $2.22 $2.17 $2.19 $19.74 529,529
2022-03-21 $2.21 $2.22 $2.16 $2.16 $19.47 345,054
2022-03-18 $2.24 $2.24 $2.20 $2.20 $19.83 1,121,475
2022-03-17 $2.20 $2.22 $2.17 $2.21 $19.92 209,063
2022-03-16 $2.20 $2.22 $2.16 $2.22 $20.01 346,045
2022-03-15 $2.17 $2.20 $2.16 $2.18 $19.65 326,660
2022-03-14 $2.21 $2.22 $2.13 $2.17 $19.56 293,456
2022-03-11 $2.27 $2.28 $2.17 $2.19 $19.74 292,790
2022-03-10 $2.23 $2.26 $2.17 $2.26 $20.37 357,729
2022-03-09 $2.27 $2.31 $2.26 $2.27 $20.46 393,474
2022-03-08 $2.08 $2.25 $2.08 $2.23 $20.10 586,719
2022-03-07 $2.10 $2.13 $2.06 $2.09 $18.84 702,123
2022-03-04 $2.12 $2.13 $2.06 $2.11 $19.02 502,636
2022-03-03 $2.13 $2.16 $2.09 $2.14 $19.29 446,285
2022-03-02 $2.09 $2.16 $2.09 $2.13 $19.20 523,937
2022-03-01 $2.16 $2.18 $2.06 $2.10 $18.93 674,313
2022-02-28 $2.20 $2.20 $2.12 $2.18 $19.65 868,079
2022-02-25 $2.25 $2.26 $2.15 $2.19 $19.74 929,826
2022-02-24 $2.05 $2.23 $2.04 $2.21 $19.92 1,035,944
2022-02-23 $2.30 $2.31 $2.19 $2.19 $19.74 619,514
2022-02-22 $2.38 $2.38 $2.22 $2.26 $20.37 1,145,059
2022-02-18 $2.40 $2.46 $2.38 $2.39 $21.54 695,377
2022-02-17 $2.53 $2.55 $2.40 $2.43 $21.90 691,344
2022-02-16 $2.54 $2.57 $2.52 $2.55 $22.98 341,717
2022-02-15 $2.53 $2.55 $2.50 $2.53 $22.80 417,546
2022-02-14 $2.56 $2.58 $2.46 $2.49 $22.44 581,005
2022-02-11 $2.57 $2.64 $2.53 $2.56 $23.07 628,696
2022-02-10 $2.63 $2.69 $2.55 $2.56 $23.07 1,014,983
2022-02-09 $2.68 $2.70 $2.64 $2.65 $23.88 700,154
2022-02-08 $2.65 $2.75 $2.65 $2.67 $24.06 1,196,124
2022-02-07 $2.62 $2.72 $2.60 $2.65 $23.88 639,602
2022-02-04 $2.61 $2.63 $2.54 $2.59 $23.34 635,771
2022-02-03 $2.62 $2.65 $2.59 $2.59 $23.34 710,121
2022-02-02 $2.66 $2.68 $2.60 $2.64 $23.79 373,516
2022-02-01 $2.69 $2.70 $2.60 $2.68 $24.15 293,615
2022-01-31 $2.59 $2.68 $2.59 $2.68 $24.15 459,642
2022-01-28 $2.58 $2.59 $2.50 $2.59 $23.34 534,637
2022-01-27 $2.62 $2.67 $2.52 $2.55 $22.98 430,350
2022-01-26 $2.62 $2.68 $2.55 $2.58 $23.25 437,143
2022-01-25 $2.52 $2.66 $2.49 $2.61 $23.52 687,841
2022-01-24 $2.46 $2.54 $2.37 $2.53 $22.80 1,001,524
2022-01-21 $2.60 $2.61 $2.52 $2.52 $22.71 688,667
2022-01-20 $2.70 $2.70 $2.61 $2.62 $23.61 385,851
2022-01-19 $2.73 $2.74 $2.67 $2.67 $24.06 376,107
2022-01-18 $2.78 $2.82 $2.70 $2.71 $24.42 440,848
2022-01-14 $2.82 $2.82 $2.74 $2.81 $25.32 499,671
2022-01-13 $2.88 $2.90 $2.80 $2.80 $25.23 785,896
2022-01-12 $2.89 $2.93 $2.85 $2.86 $25.78 429,691
2022-01-11 $2.88 $2.90 $2.85 $2.90 $26.14 294,843
2022-01-10 $2.90 $2.92 $2.86 $2.88 $25.96 645,699
2022-01-07 $2.95 $3.02 $2.94 $2.99 $26.13 1,040,756
2022-01-06 $3.01 $3.01 $2.88 $2.93 $25.61 465,713
2022-01-05 $2.98 $3.00 $2.92 $2.92 $25.52 457,862
2022-01-04 $2.94 $3.00 $2.93 $2.98 $26.04 398,727
2022-01-03 $2.85 $2.93 $2.84 $2.92 $25.52 501,569
2021-12-31 $2.86 $2.88 $2.78 $2.78 $24.30 464,646
2021-12-30 $2.87 $2.91 $2.85 $2.86 $24.99 365,843
2021-12-29 $2.86 $2.87 $2.82 $2.86 $24.99 343,584
2021-12-28 $2.85 $2.89 $2.84 $2.85 $24.91 500,013
2021-12-27 $2.86 $2.88 $2.82 $2.85 $24.91 330,855
2021-12-23 $2.82 $2.89 $2.81 $2.86 $24.99 352,866
2021-12-22 $2.81 $2.87 $2.80 $2.86 $24.99 327,742
2021-12-21 $2.75 $2.84 $2.73 $2.83 $24.73 510,347
2021-12-20 $2.76 $2.77 $2.63 $2.71 $23.68 1,022,108
2021-12-17 $2.90 $2.92 $2.80 $2.81 $24.56 1,891,248
2021-12-16 $2.95 $2.98 $2.89 $2.91 $25.43 532,694
2021-12-15 $2.93 $2.96 $2.86 $2.93 $25.61 731,223
2021-12-14 $2.96 $3.02 $2.90 $2.90 $25.34 598,402
2021-12-13 $3.03 $3.04 $2.93 $2.97 $25.96 670,044
2021-12-10 $3.12 $3.14 $3.03 $3.03 $26.48 494,527
2021-12-09 $3.08 $3.12 $3.07 $3.11 $27.18 401,160
2021-12-08 $3.10 $3.15 $3.06 $3.10 $27.09 388,539
2021-12-07 $3.09 $3.11 $3.07 $3.10 $27.09 515,847
2021-12-06 $2.96 $3.11 $2.95 $3.06 $26.74 795,612
2021-12-03 $3.03 $3.03 $2.95 $2.96 $25.87 724,127
2021-12-02 $2.94 $3.02 $2.93 $3.00 $26.22 709,857
2021-12-01 $3.03 $3.05 $2.93 $2.93 $25.61 753,374
2021-11-30 $3.05 $3.06 $2.95 $3.00 $26.22 852,434
2021-11-29 $3.10 $3.11 $3.01 $3.07 $26.83 644,702
2021-11-26 $3.06 $3.10 $3.00 $3.08 $26.92 569,168
2021-11-24 $3.09 $3.15 $3.08 $3.12 $27.27 283,102
2021-11-23 $3.06 $3.10 $3.05 $3.10 $27.09 605,218
2021-11-22 $3.11 $3.12 $3.06 $3.07 $26.83 620,523
2021-11-19 $3.10 $3.14 $3.09 $3.14 $27.44 418,683
2021-11-18 $3.14 $3.15 $3.09 $3.12 $27.27 540,102
2021-11-17 $3.15 $3.16 $3.10 $3.13 $27.35 419,007
2021-11-16 $3.19 $3.19 $3.16 $3.17 $27.70 252,849
2021-11-15 $3.20 $3.21 $3.18 $3.19 $27.88 311,148
2021-11-12 $3.23 $3.24 $3.19 $3.20 $27.97 208,497
2021-11-11 $3.23 $3.24 $3.19 $3.22 $28.14 284,491
2021-11-10 $3.25 $3.29 $3.21 $3.22 $28.14 472,465
2021-11-09 $3.29 $3.29 $3.24 $3.27 $28.58 358,774
2021-11-08 $3.38 $3.38 $3.28 $3.30 $28.84 608,406
2021-11-05 $3.29 $3.40 $3.28 $3.37 $29.45 691,500
2021-11-04 $3.27 $3.34 $3.24 $3.27 $28.58 490,740
2021-11-03 $3.20 $3.32 $3.18 $3.25 $28.40 784,320
2021-11-02 $3.18 $3.21 $3.14 $3.21 $28.05 431,829
2021-11-01 $3.14 $3.20 $3.13 $3.20 $27.97 642,312
2021-10-29 $3.15 $3.17 $3.13 $3.14 $27.44 374,275
2021-10-28 $3.18 $3.19 $3.12 $3.16 $27.62 336,827
2021-10-27 $3.15 $3.24 $3.13 $3.17 $27.70 560,754
2021-10-26 $3.19 $3.21 $3.13 $3.13 $27.35 400,594
2021-10-25 $3.17 $3.19 $3.15 $3.17 $27.70 254,436
2021-10-22 $3.18 $3.18 $3.11 $3.16 $27.62 336,080
2021-10-21 $3.19 $3.23 $3.15 $3.18 $27.79 371,595
2021-10-20 $3.21 $3.23 $3.17 $3.17 $27.70 376,227
2021-10-19 $3.23 $3.23 $3.20 $3.20 $27.97 196,483
2021-10-18 $3.22 $3.26 $3.20 $3.23 $28.23 316,969
2021-10-15 $3.28 $3.31 $3.23 $3.23 $28.23 402,739
2021-10-14 $3.24 $3.27 $3.22 $3.26 $28.49 244,575
2021-10-13 $3.23 $3.25 $3.20 $3.25 $28.40 332,243
2021-10-12 $3.21 $3.24 $3.16 $3.24 $28.32 358,908
2021-10-11 $3.17 $3.21 $3.17 $3.20 $27.97 229,628
2021-10-08 $3.18 $3.21 $3.16 $3.17 $27.70 242,907
2021-10-07 $3.25 $3.29 $3.24 $3.26 $27.70 403,061
2021-10-06 $3.22 $3.25 $3.21 $3.24 $27.53 255,651
2021-10-05 $3.22 $3.27 $3.19 $3.26 $27.70 327,295
2021-10-04 $3.24 $3.29 $3.22 $3.23 $27.45 339,785
2021-10-01 $3.15 $3.24 $3.15 $3.24 $27.53 407,372
2021-09-30 $3.14 $3.17 $3.12 $3.15 $26.77 233,784
2021-09-29 $3.17 $3.17 $3.11 $3.14 $26.68 279,083
2021-09-28 $3.19 $3.20 $3.11 $3.12 $26.51 377,951
2021-09-27 $3.17 $3.21 $3.14 $3.18 $27.02 449,548
2021-09-24 $3.12 $3.15 $3.10 $3.12 $26.51 209,014
2021-09-23 $3.17 $3.18 $3.12 $3.12 $26.51 224,417
2021-09-22 $3.10 $3.18 $3.09 $3.15 $26.77 277,766
2021-09-21 $3.07 $3.10 $3.05 $3.10 $26.34 238,743
2021-09-20 $3.06 $3.10 $3.02 $3.06 $26.00 380,040
2021-09-17 $3.07 $3.14 $3.07 $3.12 $26.51 1,078,206
2021-09-16 $3.07 $3.10 $3.06 $3.08 $26.17 189,704
2021-09-15 $3.07 $3.09 $3.06 $3.08 $26.17 293,780
2021-09-14 $3.11 $3.11 $3.06 $3.08 $26.17 229,101
2021-09-13 $3.05 $3.10 $3.02 $3.10 $26.34 377,384
2021-09-10 $3.09 $3.09 $3.02 $3.02 $25.66 920,107
2021-09-09 $3.06 $3.11 $3.04 $3.06 $26.00 422,926
2021-09-08 $3.07 $3.09 $3.03 $3.06 $26.00 348,187
2021-09-07 $3.09 $3.13 $3.07 $3.08 $26.17 415,422
2021-09-03 $3.11 $3.15 $3.05 $3.09 $26.26 603,369
2021-09-02 $3.15 $3.15 $3.11 $3.14 $26.68 320,372
2021-09-01 $3.12 $3.15 $3.11 $3.13 $26.60 259,078
2021-08-31 $3.10 $3.17 $3.09 $3.12 $26.51 582,713
2021-08-30 $3.14 $3.15 $3.07 $3.09 $26.26 495,376
2021-08-27 $3.11 $3.19 $3.10 $3.12 $26.51 451,977
2021-08-26 $3.15 $3.19 $3.09 $3.09 $26.26 382,865
2021-08-25 $3.16 $3.19 $3.12 $3.15 $26.77 414,669
2021-08-24 $3.15 $3.19 $3.14 $3.15 $26.77 562,293
2021-08-23 $3.08 $3.15 $3.08 $3.13 $26.60 654,936
2021-08-20 $3.00 $3.11 $2.98 $3.09 $26.26 371,221
2021-08-19 $3.00 $3.06 $2.96 $3.00 $25.49 747,362
2021-08-18 $3.10 $3.11 $3.04 $3.04 $25.83 616,707
2021-08-17 $3.12 $3.13 $3.08 $3.10 $26.34 516,192
2021-08-16 $3.16 $3.18 $3.12 $3.12 $26.51 438,161
2021-08-13 $3.12 $3.25 $3.11 $3.19 $27.11 757,918
2021-08-12 $3.18 $3.18 $3.10 $3.14 $26.68 479,109
2021-08-11 $3.19 $3.20 $3.15 $3.15 $26.77 265,357
2021-08-10 $3.16 $3.24 $3.13 $3.17 $26.94 545,982
2021-08-09 $3.17 $3.18 $3.12 $3.15 $26.77 902,701
2021-08-06 $3.18 $3.26 $3.16 $3.19 $27.11 389,889
2021-08-05 $3.13 $3.24 $3.09 $3.19 $27.11 1,032,719
2021-08-04 $3.39 $3.43 $3.32 $3.38 $28.72 904,473
2021-08-03 $3.44 $3.44 $3.34 $3.42 $29.06 429,306
2021-08-02 $3.47 $3.52 $3.41 $3.42 $29.06 316,199
2021-07-30 $3.48 $3.53 $3.42 $3.44 $29.23 296,469
2021-07-29 $3.45 $3.55 $3.44 $3.48 $29.57 292,065
2021-07-28 $3.45 $3.49 $3.39 $3.45 $29.32 268,856
2021-07-27 $3.45 $3.45 $3.38 $3.42 $29.06 321,149
2021-07-26 $3.42 $3.50 $3.41 $3.47 $29.49 298,256
2021-07-23 $3.46 $3.49 $3.41 $3.42 $29.06 363,017
2021-07-22 $3.56 $3.57 $3.44 $3.45 $29.32 524,305
2021-07-21 $3.50 $3.62 $3.50 $3.59 $30.51 585,907
2021-07-20 $3.35 $3.51 $3.31 $3.50 $29.74 682,092
2021-07-19 $3.32 $3.35 $3.22 $3.32 $28.21 974,749
2021-07-16 $3.44 $3.45 $3.31 $3.39 $28.81 706,292
2021-07-15 $3.34 $3.45 $3.28 $3.43 $29.15 701,511
2021-07-14 $3.41 $3.43 $3.32 $3.33 $28.30 609,028
2021-07-13 $3.47 $3.49 $3.36 $3.39 $28.81 648,532
2021-07-12 $3.52 $3.56 $3.49 $3.50 $29.74 429,098
2021-07-09 $3.49 $3.57 $3.47 $3.56 $30.25 531,897
2021-07-08 $3.38 $3.51 $3.33 $3.45 $29.32 886,727
2021-07-07 $3.52 $3.55 $3.40 $3.45 $29.32 958,416
2021-07-06 $3.66 $3.66 $3.47 $3.52 $29.91 1,669,459
2021-07-02 $3.81 $3.81 $3.56 $3.70 $31.44 1,576,600
2021-07-01 $3.92 $3.93 $3.86 $3.86 $32.02 736,264
2021-06-30 $3.93 $3.96 $3.86 $3.90 $32.36 779,488
2021-06-29 $4.08 $4.08 $3.91 $3.92 $32.52 1,097,552
2021-06-28 $4.08 $4.11 $4.01 $4.08 $33.85 766,195
2021-06-25 $4.11 $4.17 $4.06 $4.06 $33.68 1,144,838
2021-06-24 $4.09 $4.18 $4.06 $4.12 $34.18 1,641,111
2021-06-23 $3.99 $4.14 $3.98 $4.03 $33.43 1,500,419
2021-06-22 $4.01 $4.02 $3.92 $4.00 $33.18 959,623
2021-06-21 $3.97 $4.07 $3.84 $4.03 $33.43 2,134,450
2021-06-18 $3.98 $4.03 $3.88 $4.02 $33.35 3,366,843
2021-06-17 $4.12 $4.18 $3.95 $4.03 $33.43 1,713,618
2021-06-16 $3.98 $4.14 $3.96 $4.08 $33.85 2,123,205
2021-06-15 $4.20 $4.22 $3.93 $3.99 $33.10 3,602,344
2021-06-14 $4.30 $4.47 $4.11 $4.30 $35.67 3,688,004
2021-06-11 $4.29 $4.36 $4.06 $4.25 $35.26 4,855,029
2021-06-10 $4.46 $4.60 $4.19 $4.27 $35.42 8,598,809
2021-06-09 $3.60 $4.53 $3.56 $4.16 $34.51 15,177,799
2021-06-08 $3.44 $3.57 $3.41 $3.54 $29.37 1,253,517
2021-06-07 $3.35 $3.43 $3.35 $3.42 $28.37 876,775
2021-06-04 $3.36 $3.37 $3.35 $3.36 $27.88 469,897
2021-06-03 $3.37 $3.40 $3.35 $3.35 $27.79 717,788
2021-06-02 $3.39 $3.43 $3.38 $3.38 $28.04 692,330
2021-06-01 $3.44 $3.44 $3.37 $3.39 $28.12 1,384,130
2021-05-28 $3.40 $3.45 $3.39 $3.40 $28.21 1,014,634
2021-05-27 $3.42 $3.45 $3.39 $3.40 $28.21 2,821,811
2021-05-26 $3.50 $3.61 $3.49 $3.58 $29.70 545,363
2021-05-25 $3.53 $3.57 $3.50 $3.50 $29.04 384,310
2021-05-24 $3.53 $3.55 $3.46 $3.51 $29.12 332,748
2021-05-21 $3.56 $3.56 $3.52 $3.53 $29.29 252,291
2021-05-20 $3.54 $3.57 $3.51 $3.54 $29.37 347,252
2021-05-19 $3.54 $3.58 $3.51 $3.55 $29.45 523,105
2021-05-18 $3.60 $3.71 $3.57 $3.63 $30.12 625,644
2021-05-17 $3.54 $3.57 $3.50 $3.57 $29.62 314,304
2021-05-14 $3.50 $3.55 $3.47 $3.54 $29.37 554,255
2021-05-13 $3.41 $3.50 $3.38 $3.48 $28.87 798,899
2021-05-12 $3.50 $3.53 $3.36 $3.37 $27.96 767,394
2021-05-11 $3.47 $3.54 $3.41 $3.51 $29.12 780,223
2021-05-10 $3.61 $3.65 $3.54 $3.55 $29.45 685,647
2021-05-07 $3.59 $3.68 $3.59 $3.61 $29.95 833,687
2021-05-06 $3.71 $3.74 $3.57 $3.63 $30.12 1,655,211
2021-05-05 $3.85 $3.85 $3.79 $3.80 $31.53 273,885
2021-05-04 $3.88 $3.89 $3.77 $3.83 $31.77 582,108
2021-05-03 $3.92 $3.97 $3.90 $3.90 $32.36 466,947
2021-04-30 $3.87 $3.93 $3.83 $3.90 $32.36 321,877
2021-04-29 $3.92 $3.95 $3.84 $3.88 $32.19 369,983
2021-04-28 $3.91 $3.93 $3.86 $3.91 $32.44 410,802
2021-04-27 $3.88 $3.91 $3.83 $3.85 $31.94 377,005
2021-04-26 $3.80 $3.88 $3.80 $3.82 $31.69 346,675
2021-04-23 $3.72 $3.84 $3.72 $3.81 $31.61 473,454
2021-04-22 $3.77 $3.78 $3.71 $3.72 $30.86 406,548
2021-04-21 $3.70 $3.80 $3.67 $3.73 $30.95 433,869
2021-04-20 $3.78 $3.79 $3.63 $3.71 $30.78 697,709
2021-04-19 $3.85 $3.87 $3.76 $3.79 $31.44 524,359
2021-04-16 $3.82 $3.85 $3.78 $3.85 $31.94 543,845
2021-04-15 $3.90 $3.91 $3.80 $3.80 $31.53 454,201
2021-04-14 $3.86 $3.95 $3.85 $3.87 $32.11 405,477
2021-04-13 $3.90 $3.92 $3.80 $3.88 $32.19 459,492
2021-04-12 $3.92 $3.93 $3.86 $3.88 $32.19 453,479
2021-04-09 $3.94 $3.97 $3.92 $3.93 $32.60 284,704
2021-04-08 $3.97 $4.01 $3.92 $3.96 $32.85 579,113
2021-04-07 $4.08 $4.10 $4.04 $4.06 $32.93 514,321
2021-04-06 $4.06 $4.11 $4.06 $4.08 $33.10 515,924
2021-04-05 $4.12 $4.15 $4.04 $4.06 $32.93 587,319
2021-04-01 $4.06 $4.09 $4.01 $4.09 $33.18 570,756
2021-03-31 $4.11 $4.15 $4.01 $4.01 $32.53 683,606
2021-03-30 $4.01 $4.13 $3.98 $4.05 $32.85 828,579
2021-03-29 $3.96 $4.08 $3.92 $3.99 $32.37 734,181
2021-03-26 $3.99 $4.01 $3.87 $3.96 $32.12 545,572
2021-03-25 $3.84 $3.99 $3.73 $3.96 $32.12 821,003
2021-03-24 $3.94 $4.10 $3.87 $3.88 $31.47 906,970
2021-03-23 $4.00 $4.03 $3.86 $3.92 $31.80 660,084
2021-03-22 $4.00 $4.04 $3.93 $4.02 $32.61 524,098
2021-03-19 $3.89 $4.04 $3.83 $4.00 $32.45 2,788,199
2021-03-18 $4.04 $4.09 $3.85 $3.89 $31.56 949,675
2021-03-17 $3.95 $4.08 $3.90 $4.07 $33.02 959,667
2021-03-16 $3.99 $4.00 $3.90 $3.96 $32.12 795,510
2021-03-15 $3.91 $3.99 $3.86 $3.99 $32.37 1,063,794
2021-03-12 $3.76 $3.89 $3.73 $3.84 $31.15 1,937,979
2021-03-11 $3.77 $3.85 $3.74 $3.76 $30.50 1,098,760
2021-03-10 $3.77 $3.83 $3.71 $3.75 $30.42 1,380,022
2021-03-09 $3.80 $3.81 $3.71 $3.76 $30.50 1,126,282
2021-03-08 $3.80 $3.89 $3.69 $3.73 $30.26 1,302,074
2021-03-05 $3.90 $3.90 $3.55 $3.76 $30.50 1,687,037
2021-03-04 $3.98 $4.02 $3.73 $3.84 $31.15 1,302,374
2021-03-03 $3.99 $4.11 $3.96 $4.00 $32.45 974,837
2021-03-02 $3.91 $4.02 $3.88 $3.99 $32.37 729,281
2021-03-01 $3.99 $4.07 $3.89 $3.92 $31.80 721,002
2021-02-26 $3.88 $4.05 $3.78 $3.89 $31.56 1,056,078
2021-02-25 $4.13 $4.33 $3.81 $3.84 $31.15 1,569,354
2021-02-24 $3.85 $4.16 $3.80 $4.15 $33.66 2,040,103
2021-02-23 $3.78 $3.89 $3.57 $3.82 $30.99 1,390,475
2021-02-22 $3.79 $3.94 $3.72 $3.89 $31.56 1,423,471
2021-02-19 $3.60 $3.84 $3.59 $3.70 $30.01 1,319,424
2021-02-18 $3.61 $3.67 $3.51 $3.54 $28.72 786,499
2021-02-17 $3.78 $3.79 $3.62 $3.62 $29.37 1,019,007
2021-02-16 $3.88 $3.89 $3.75 $3.76 $30.50 945,982
2021-02-12 $3.83 $3.92 $3.79 $3.83 $31.07 631,827
2021-02-11 $3.86 $3.92 $3.73 $3.85 $31.23 1,075,533
2021-02-10 $3.84 $3.90 $3.80 $3.83 $31.07 951,345
2021-02-09 $3.86 $3.87 $3.79 $3.81 $30.91 575,527
2021-02-08 $3.89 $3.92 $3.83 $3.86 $31.31 632,792
2021-02-05 $3.83 $3.94 $3.82 $3.85 $31.23 640,845
2021-02-04 $3.76 $3.85 $3.74 $3.80 $30.83 837,989
2021-02-03 $3.85 $3.91 $3.74 $3.74 $30.34 1,126,262
2021-02-02 $3.92 $3.95 $3.80 $3.84 $31.15 2,133,833
2021-02-01 $4.04 $4.06 $3.87 $4.01 $32.53 684,518
2021-01-29 $3.95 $4.12 $3.89 $4.04 $32.77 789,969
2021-01-28 $4.18 $4.22 $3.79 $3.94 $31.96 1,809,383
2021-01-27 $4.44 $4.60 $4.07 $4.23 $34.31 2,529,616
2021-01-26 $3.88 $4.30 $3.77 $4.19 $33.99 3,249,303
2021-01-25 $3.59 $3.89 $3.51 $3.78 $30.66 1,712,483
2021-01-22 $3.54 $3.58 $3.44 $3.56 $28.88 665,905
2021-01-21 $3.43 $3.67 $3.39 $3.56 $28.88 1,359,649
2021-01-20 $3.30 $3.44 $3.27 $3.44 $27.90 695,881
2021-01-19 $3.34 $3.35 $3.27 $3.30 $26.77 475,106
2021-01-15 $3.33 $3.40 $3.29 $3.30 $26.77 473,389
2021-01-14 $3.29 $3.37 $3.27 $3.36 $27.26 539,373
2021-01-13 $3.33 $3.33 $3.22 $3.27 $26.53 585,409
2021-01-12 $3.35 $3.36 $3.28 $3.33 $27.01 508,986
2021-01-11 $3.34 $3.41 $3.31 $3.35 $27.17 559,637
2021-01-08 $3.46 $3.46 $3.35 $3.46 $27.41 623,196
2021-01-07 $3.43 $3.47 $3.38 $3.45 $27.33 611,309
2021-01-06 $3.37 $3.47 $3.35 $3.38 $26.78 922,399
2021-01-05 $3.29 $3.41 $3.28 $3.33 $26.38 614,288
2021-01-04 $3.42 $3.42 $3.22 $3.30 $26.14 909,916
2020-12-31 $3.35 $3.41 $3.33 $3.38 $26.78 513,342
2020-12-30 $3.36 $3.41 $3.30 $3.36 $26.62 558,083
2020-12-29 $3.43 $3.43 $3.30 $3.36 $26.62 708,063
2020-12-28 $3.36 $3.44 $3.32 $3.35 $26.54 668,590
2020-12-24 $3.39 $3.40 $3.26 $3.34 $26.46 360,759
2020-12-23 $3.19 $3.48 $3.19 $3.40 $26.94 1,214,383
2020-12-22 $3.20 $3.23 $3.17 $3.21 $25.43 603,523
2020-12-21 $3.20 $3.23 $3.15 $3.22 $25.51 647,788
2020-12-18 $3.33 $3.36 $3.23 $3.24 $25.67 991,297
2020-12-17 $3.30 $3.35 $3.25 $3.35 $26.54 444,765
2020-12-16 $3.39 $3.40 $3.29 $3.29 $26.07 431,500
2020-12-15 $3.27 $3.39 $3.25 $3.37 $26.70 489,172
2020-12-14 $3.30 $3.34 $3.23 $3.24 $25.67 608,383
2020-12-11 $3.32 $3.36 $3.23 $3.28 $25.99 645,401
2020-12-10 $3.30 $3.36 $3.29 $3.32 $26.30 512,497
2020-12-09 $3.47 $3.48 $3.26 $3.38 $26.78 991,630
2020-12-08 $3.38 $3.46 $3.37 $3.42 $27.10 1,068,391
2020-12-07 $3.50 $3.51 $3.35 $3.40 $26.94 777,449
2020-12-04 $3.49 $3.54 $3.45 $3.49 $27.65 974,582
2020-12-03 $3.53 $3.56 $3.43 $3.46 $27.41 939,629
2020-12-02 $3.34 $3.52 $3.31 $3.49 $27.65 933,062
2020-12-01 $3.38 $3.52 $3.31 $3.32 $26.30 985,291
2020-11-30 $3.45 $3.49 $3.29 $3.32 $26.30 965,961
2020-11-27 $3.51 $3.51 $3.40 $3.47 $27.49 524,450
2020-11-25 $3.57 $3.57 $3.37 $3.45 $27.33 893,130
2020-11-24 $3.42 $3.59 $3.40 $3.49 $27.65 2,810,531
2020-11-23 $3.35 $3.40 $3.30 $3.34 $26.46 1,541,684
2020-11-20 $3.22 $3.33 $3.20 $3.30 $26.14 563,589
2020-11-19 $3.27 $3.30 $3.11 $3.22 $25.51 700,188
2020-11-18 $3.40 $3.46 $3.23 $3.23 $25.59 1,557,373
2020-11-17 $3.25 $3.46 $3.24 $3.36 $26.62 1,225,974
2020-11-16 $3.31 $3.37 $3.23 $3.30 $26.14 987,468
2020-11-13 $3.07 $3.24 $3.05 $3.21 $25.43 593,616
2020-11-12 $3.05 $3.11 $2.96 $3.07 $24.32 778,875
2020-11-11 $3.30 $3.30 $3.07 $3.13 $24.80 743,515
2020-11-10 $3.16 $3.30 $3.08 $3.25 $25.75 1,372,873
2020-11-09 $3.09 $3.19 $2.94 $3.10 $24.56 1,713,945
2020-11-06 $2.85 $2.88 $2.81 $2.87 $22.74 431,216
2020-11-05 $2.78 $2.93 $2.74 $2.85 $22.58 549,006
2020-11-04 $2.79 $2.84 $2.71 $2.77 $21.95 234,684
2020-11-03 $2.75 $2.81 $2.74 $2.80 $22.18 258,755
2020-11-02 $2.74 $2.76 $2.70 $2.74 $21.71 300,714
2020-10-30 $2.73 $2.74 $2.68 $2.70 $21.39 317,363
2020-10-29 $2.70 $2.76 $2.62 $2.76 $21.87 417,019
2020-10-28 $2.71 $2.74 $2.66 $2.70 $21.39 521,675
2020-10-27 $2.76 $2.83 $2.73 $2.74 $21.71 289,621
2020-10-26 $2.78 $2.79 $2.72 $2.76 $21.87 376,460
2020-10-23 $2.73 $2.85 $2.73 $2.80 $22.18 551,208
2020-10-22 $2.72 $2.76 $2.70 $2.74 $21.71 209,058
2020-10-21 $2.80 $2.80 $2.70 $2.73 $21.63 311,778
2020-10-20 $2.78 $2.81 $2.73 $2.79 $22.10 297,734
2020-10-19 $2.80 $2.80 $2.74 $2.75 $21.79 302,454
2020-10-16 $2.77 $2.81 $2.76 $2.77 $21.95 209,130
2020-10-15 $2.75 $2.80 $2.75 $2.79 $22.10 260,054
2020-10-14 $2.80 $2.86 $2.79 $2.79 $22.10 253,911
2020-10-13 $2.78 $2.83 $2.77 $2.80 $22.18 182,164
2020-10-12 $2.83 $2.84 $2.77 $2.82 $22.34 304,158
2020-10-09 $2.86 $2.88 $2.80 $2.84 $22.50 256,447
2020-10-08 $2.79 $2.90 $2.76 $2.85 $22.58 411,234
2020-10-07 $2.81 $2.85 $2.76 $2.80 $21.80 436,402
2020-10-06 $2.85 $2.92 $2.80 $2.80 $21.80 606,182
2020-10-05 $2.90 $2.93 $2.82 $2.88 $22.42 387,427
2020-10-02 $2.67 $2.90 $2.65 $2.89 $22.50 423,655
2020-10-01 $2.78 $2.79 $2.70 $2.77 $21.57 339,684
2020-09-30 $2.74 $2.77 $2.70 $2.71 $21.10 555,118
2020-09-29 $2.86 $2.87 $2.70 $2.75 $21.41 436,645
2020-09-28 $2.85 $2.97 $2.80 $2.82 $21.96 1,203,011
2020-09-25 $2.69 $2.82 $2.67 $2.81 $21.88 388,289
2020-09-24 $2.59 $2.74 $2.53 $2.70 $21.02 798,664
2020-09-23 $2.75 $2.81 $2.60 $2.60 $20.24 447,750
2020-09-22 $2.76 $2.82 $2.72 $2.75 $21.41 342,255
2020-09-21 $2.79 $2.81 $2.72 $2.74 $21.33 658,697
2020-09-18 $2.90 $2.92 $2.82 $2.85 $22.19 1,600,431
2020-09-17 $2.89 $2.96 $2.87 $2.92 $22.74 335,600
2020-09-16 $2.87 $2.99 $2.80 $2.92 $22.74 599,629
2020-09-15 $2.85 $2.90 $2.82 $2.85 $22.19 332,778
2020-09-14 $2.71 $2.84 $2.70 $2.82 $21.96 513,871
2020-09-11 $2.77 $2.78 $2.66 $2.71 $21.10 584,155
2020-09-10 $2.81 $2.84 $2.75 $2.76 $21.49 610,482
2020-09-09 $2.84 $2.86 $2.79 $2.82 $21.96 416,196
2020-09-08 $2.82 $2.97 $2.76 $2.87 $22.35 615,089
2020-09-04 $2.85 $2.89 $2.75 $2.88 $22.42 734,759
2020-09-03 $2.88 $2.97 $2.80 $2.82 $21.96 845,743
2020-09-02 $2.92 $2.94 $2.76 $2.88 $22.42 780,630
2020-09-01 $2.97 $3.03 $2.92 $2.93 $22.81 659,578
2020-08-31 $3.04 $3.06 $2.97 $3.00 $23.36 653,189
2020-08-28 $3.05 $3.10 $3.02 $3.07 $23.90 381,149
2020-08-27 $2.98 $3.12 $2.97 $3.06 $23.83 541,687
2020-08-26 $3.05 $3.09 $2.96 $2.99 $23.28 485,538
2020-08-25 $3.15 $3.18 $3.00 $3.06 $23.83 593,176
2020-08-24 $2.95 $3.16 $2.88 $3.13 $24.37 871,592
2020-08-21 $3.00 $3.03 $2.93 $2.93 $22.81 686,666
2020-08-20 $3.06 $3.09 $3.00 $3.00 $23.36 528,539
2020-08-19 $3.05 $3.15 $3.04 $3.08 $23.98 526,790
2020-08-18 $3.12 $3.15 $3.05 $3.05 $23.75 497,783
2020-08-17 $3.22 $3.25 $3.10 $3.13 $24.37 500,079
2020-08-14 $3.15 $3.27 $3.11 $3.24 $25.23 388,103
2020-08-13 $3.15 $3.36 $3.11 $3.16 $24.60 630,400
2020-08-12 $3.32 $3.35 $3.11 $3.19 $24.84 784,133
2020-08-11 $3.42 $3.59 $3.26 $3.28 $25.54 1,225,766
2020-08-10 $3.26 $3.36 $3.19 $3.29 $25.62 1,185,014
2020-08-07 $3.01 $3.30 $2.97 $3.28 $25.54 1,194,270
2020-08-06 $3.13 $3.18 $3.05 $3.10 $24.14 693,548
2020-08-05 $3.04 $3.18 $3.02 $3.16 $24.60 766,238
2020-08-04 $3.06 $3.12 $3.00 $3.01 $23.44 644,828
2020-08-03 $3.04 $3.15 $2.92 $3.12 $24.29 916,118
2020-07-31 $3.18 $3.21 $3.01 $3.07 $23.90 869,197
2020-07-30 $3.22 $3.27 $3.17 $3.18 $24.76 596,130
2020-07-29 $3.35 $3.39 $3.25 $3.28 $25.54 558,370
2020-07-28 $3.22 $3.39 $3.21 $3.33 $25.93 753,030
2020-07-27 $3.34 $3.35 $3.22 $3.24 $25.23 470,884
2020-07-24 $3.40 $3.50 $3.28 $3.32 $25.85 857,526
2020-07-23 $3.36 $3.49 $3.35 $3.43 $26.71 521,171
2020-07-22 $3.29 $3.48 $3.26 $3.39 $26.39 549,528
2020-07-21 $3.28 $3.45 $3.27 $3.32 $25.85 665,178
2020-07-20 $3.25 $3.35 $3.21 $3.27 $25.46 605,483
2020-07-17 $3.46 $3.52 $3.31 $3.33 $25.93 905,070
2020-07-16 $3.48 $3.75 $3.44 $3.48 $27.10 1,147,249
2020-07-15 $3.33 $3.65 $3.27 $3.64 $28.34 1,435,574
2020-07-14 $3.12 $3.30 $3.10 $3.21 $24.99 604,140
2020-07-13 $3.26 $3.35 $3.15 $3.20 $24.92 831,729
2020-07-10 $3.06 $3.36 $3.02 $3.31 $25.77 1,059,528
2020-07-09 $3.32 $3.33 $3.07 $3.14 $24.45 935,737
2020-07-08 $3.09 $3.31 $3.06 $3.25 $25.30 1,095,348
2020-07-07 $3.22 $3.30 $3.12 $3.13 $24.37 1,144,262
2020-07-06 $3.54 $3.57 $3.23 $3.36 $26.16 1,844,679
2020-07-02 $3.77 $3.81 $3.50 $3.50 $27.25 1,272,820
2020-07-01 $3.65 $3.90 $3.62 $3.73 $28.88 1,556,153
2020-06-30 $3.57 $3.77 $3.49 $3.74 $28.95 1,418,381
2020-06-29 $3.55 $3.89 $3.48 $3.57 $27.64 1,483,068
2020-06-26 $3.77 $3.88 $3.58 $3.67 $28.41 1,179,424
2020-06-25 $3.51 $4.01 $3.49 $3.91 $30.27 1,223,209
2020-06-24 $3.93 $3.95 $3.61 $3.82 $29.57 2,294,444
2020-06-23 $4.35 $4.38 $4.08 $4.18 $32.36 2,003,403
2020-06-22 $4.14 $4.50 $4.05 $4.48 $34.68 1,872,006
2020-06-19 $4.56 $4.59 $4.17 $4.34 $33.60 2,884,744
2020-06-18 $4.37 $4.67 $4.33 $4.46 $34.53 1,828,947
2020-06-17 $4.95 $4.99 $4.71 $4.75 $36.77 1,504,877
2020-06-16 $5.46 $5.53 $4.73 $5.00 $38.71 2,848,654
2020-06-15 $4.45 $5.22 $4.41 $4.92 $38.09 2,840,420
2020-06-12 $4.98 $5.15 $4.40 $4.83 $37.39 2,791,308
2020-06-11 $4.44 $4.95 $4.21 $4.31 $33.37 3,355,827
2020-06-10 $5.73 $6.05 $4.44 $5.40 $41.81 5,783,287
2020-06-09 $6.45 $7.37 $5.45 $5.63 $43.59 6,342,436
2020-06-08 $5.18 $8.40 $4.86 $6.90 $53.42 13,354,980
2020-06-05 $4.97 $5.04 $4.12 $4.23 $32.75 5,379,420
2020-06-04 $2.95 $3.70 $2.92 $3.58 $27.72 3,564,366
2020-06-03 $2.86 $3.01 $2.80 $2.91 $22.53 1,430,704
2020-06-02 $2.92 $2.93 $2.77 $2.77 $21.44 953,894
2020-06-01 $2.76 $2.92 $2.70 $2.88 $22.30 999,596
2020-05-29 $2.80 $2.85 $2.76 $2.77 $21.44 1,039,771
2020-05-28 $2.98 $2.99 $2.82 $2.83 $21.91 1,142,331
2020-05-27 $2.95 $2.98 $2.76 $2.96 $22.92 1,858,817
2020-05-26 $2.91 $2.95 $2.82 $2.88 $22.30 1,320,566
2020-05-22 $2.75 $2.80 $2.70 $2.77 $21.44 796,161
2020-05-21 $2.85 $2.88 $2.70 $2.79 $21.60 1,369,223
2020-05-20 $2.91 $3.03 $2.80 $2.87 $22.22 2,035,742
2020-05-19 $3.15 $3.37 $2.96 $3.17 $20.90 2,108,586
2020-05-18 $2.83 $3.02 $2.74 $3.00 $19.78 1,935,596
2020-05-15 $2.64 $2.79 $2.58 $2.68 $17.67 1,049,462
2020-05-14 $2.50 $2.70 $2.40 $2.68 $17.67 1,465,923
2020-05-13 $2.69 $2.71 $2.45 $2.58 $17.01 1,571,944
2020-05-12 $2.93 $2.98 $2.67 $2.69 $17.74 1,897,420
2020-05-11 $2.72 $2.72 $2.59 $2.61 $17.21 1,046,054
2020-05-08 $2.69 $2.78 $2.65 $2.75 $18.13 830,341
2020-05-07 $2.74 $2.81 $2.62 $2.69 $17.74 833,118
2020-05-06 $2.86 $2.97 $2.67 $2.67 $17.60 964,500
2020-05-05 $2.97 $3.14 $2.80 $2.81 $18.53 948,487
2020-05-04 $2.80 $2.85 $2.56 $2.81 $18.53 904,554
2020-05-01 $2.93 $3.02 $2.81 $2.85 $18.79 972,155
2020-04-30 $3.29 $3.29 $2.97 $3.04 $20.04 1,678,707
2020-04-29 $3.27 $3.58 $3.16 $3.33 $21.96 2,416,660
2020-04-28 $3.10 $3.28 $2.92 $3.12 $20.57 1,813,604
2020-04-27 $2.73 $2.92 $2.59 $2.82 $18.59 1,193,879
2020-04-24 $2.78 $2.80 $2.50 $2.66 $17.54 982,349
2020-04-23 $2.84 $2.92 $2.74 $2.75 $18.13 863,081
2020-04-22 $3.04 $3.04 $2.67 $2.83 $18.66 1,180,505
2020-04-21 $2.87 $3.08 $2.82 $2.89 $19.05 1,109,846
2020-04-20 $2.68 $3.03 $2.60 $2.90 $19.12 3,542,688
2020-04-17 $3.51 $3.86 $3.28 $3.69 $24.33 1,534,929
2020-04-16 $3.65 $3.65 $3.17 $3.21 $21.16 1,151,364
2020-04-15 $3.80 $3.87 $3.46 $3.67 $24.20 1,073,938
2020-04-14 $4.40 $4.45 $3.95 $4.11 $27.10 1,012,851
2020-04-13 $4.60 $4.60 $3.66 $4.18 $27.56 1,359,047
2020-04-09 $4.63 $5.61 $3.94 $4.42 $29.14 2,866,029
2020-04-08 $3.92 $4.20 $3.52 $4.08 $26.90 2,156,032
2020-04-07 $2.52 $3.59 $2.52 $3.14 $20.70 2,411,389
2020-04-06 $2.15 $2.62 $2.12 $2.29 $15.10 1,198,817
2020-04-03 $2.71 $2.71 $1.82 $1.95 $12.86 1,845,281
2020-04-02 $2.83 $2.98 $2.50 $2.57 $16.94 545,242
2020-04-01 $3.07 $3.15 $2.75 $2.81 $18.53 713,301
2020-03-31 $3.76 $3.79 $3.23 $3.41 $22.48 762,191
2020-03-30 $4.25 $4.26 $3.25 $3.65 $24.07 1,038,320
2020-03-27 $5.33 $5.45 $4.49 $4.69 $30.92 1,546,632
2020-03-26 $3.72 $5.42 $3.50 $4.92 $29.31 2,842,160
2020-03-25 $3.02 $3.18 $2.45 $2.95 $17.58 1,868,987
2020-03-24 $3.70 $3.71 $2.50 $2.52 $15.01 1,846,691
2020-03-23 $5.57 $5.85 $4.90 $5.33 $31.76 554,091
2020-03-20 $5.48 $6.62 $5.48 $5.56 $33.13 837,092
2020-03-19 $5.44 $5.58 $4.06 $5.30 $31.58 975,106
2020-03-18 $7.73 $7.93 $2.75 $5.44 $32.41 1,011,708
2020-03-17 $10.21 $10.21 $8.07 $8.43 $50.23 702,226
2020-03-16 $10.50 $11.96 $9.75 $9.75 $58.09 501,651
2020-03-13 $12.22 $12.32 $10.69 $11.50 $68.52 400,666
2020-03-12 $12.84 $13.03 $10.35 $11.06 $65.90 350,386
2020-03-11 $15.18 $15.37 $14.06 $14.29 $85.14 415,111
2020-03-10 $16.04 $16.04 $15.08 $15.57 $92.77 285,647
2020-03-09 $15.73 $15.78 $14.95 $15.10 $89.97 409,614
2020-03-06 $16.52 $16.77 $16.07 $16.67 $99.32 271,121
2020-03-05 $17.23 $17.29 $16.85 $17.05 $101.58 224,161
2020-03-04 $17.37 $17.57 $17.20 $17.57 $104.68 208,830
2020-03-03 $17.19 $17.48 $16.71 $17.03 $101.47 385,170
2020-03-02 $16.33 $17.17 $16.20 $17.12 $102.00 436,068
2020-02-28 $16.20 $16.28 $15.75 $16.08 $95.81 729,850
2020-02-27 $17.36 $17.40 $16.57 $16.61 $98.96 374,746
2020-02-26 $17.69 $17.88 $17.51 $17.55 $104.56 324,704
2020-02-25 $18.06 $18.13 $17.47 $17.66 $105.22 347,662
2020-02-24 $18.03 $18.12 $17.85 $18.02 $107.36 301,479
2020-02-21 $18.28 $18.28 $18.00 $18.23 $108.61 213,618
2020-02-20 $18.15 $18.30 $18.03 $18.26 $108.79 287,277
2020-02-19 $18.20 $18.28 $18.09 $18.13 $108.02 351,682
2020-02-18 $17.99 $18.17 $17.99 $18.16 $108.20 179,654
2020-02-14 $17.86 $18.04 $17.84 $17.99 $107.18 253,768
2020-02-13 $17.71 $17.87 $17.71 $17.85 $106.35 165,962
2020-02-12 $17.72 $17.81 $17.65 $17.69 $105.40 146,533
2020-02-11 $17.80 $17.86 $17.61 $17.65 $105.16 159,149
2020-02-10 $17.80 $17.88 $17.72 $17.78 $105.93 268,571
2020-02-07 $17.69 $17.81 $17.56 $17.81 $106.11 332,382
2020-02-06 $17.49 $17.80 $17.45 $17.68 $105.34 530,390
2020-02-05 $17.33 $17.52 $17.30 $17.44 $103.91 379,899
2020-02-04 $17.13 $17.37 $17.11 $17.27 $102.90 2,797,317
2020-02-03 $17.49 $17.61 $17.43 $17.48 $104.15 219,715
2020-01-31 $17.49 $17.66 $17.45 $17.49 $104.21 153,675
2020-01-30 $17.45 $17.55 $17.45 $17.52 $104.38 76,325
2020-01-29 $17.44 $17.60 $17.41 $17.51 $104.33 201,333
2020-01-28 $17.36 $17.49 $17.30 $17.42 $103.79 115,688
2020-01-27 $17.27 $17.42 $17.23 $17.32 $103.19 154,846
2020-01-24 $17.42 $17.58 $17.35 $17.36 $103.43 162,577
2020-01-23 $17.30 $17.41 $17.30 $17.40 $103.67 110,962
2020-01-22 $17.32 $17.39 $17.30 $17.32 $103.19 105,752
2020-01-21 $17.18 $17.30 $17.11 $17.26 $102.84 203,606
2020-01-17 $17.11 $17.26 $17.10 $17.18 $102.36 149,643
2020-01-16 $17.04 $17.11 $17.00 $17.09 $101.82 173,965
2020-01-15 $16.96 $17.04 $16.94 $16.96 $101.05 136,248
2020-01-14 $17.07 $17.11 $16.89 $16.95 $100.99 195,007
2020-01-13 $17.00 $17.08 $16.99 $17.07 $101.70 155,705
2020-01-10 $16.87 $17.01 $16.87 $16.97 $101.11 121,041
2020-01-09 $16.79 $16.95 $16.79 $16.87 $100.51 150,320
2020-01-08 $17.00 $17.01 $16.76 $16.76 $99.86 210,033
2020-01-07 $17.02 $17.12 $16.92 $17.00 $101.29 158,884
2020-01-06 $16.88 $17.16 $16.86 $17.02 $101.41 231,006
2020-01-03 $16.70 $16.96 $16.66 $16.89 $100.63 169,254
2020-01-02 $16.64 $16.83 $16.58 $16.81 $100.15 126,198
2019-12-31 $16.66 $16.74 $16.60 $16.65 $99.20 114,971
2019-12-30 $16.79 $16.83 $16.62 $16.66 $99.26 108,007
2019-12-27 $16.79 $16.85 $16.71 $16.79 $100.04 92,225
2019-12-26 $16.77 $16.80 $16.70 $16.78 $99.98 127,770
2019-12-24 $17.17 $17.33 $17.14 $17.26 $99.86 82,555
2019-12-23 $17.26 $17.31 $17.11 $17.16 $99.28 150,192
2019-12-20 $17.12 $17.28 $17.05 $17.24 $99.74 390,831
2019-12-19 $17.03 $17.20 $16.98 $17.08 $98.82 137,419
2019-12-18 $16.97 $17.03 $16.81 $17.03 $98.53 209,660
2019-12-17 $16.89 $17.05 $16.78 $16.97 $98.18 235,828
2019-12-16 $16.65 $16.73 $16.58 $16.60 $96.04 136,635
2019-12-13 $16.44 $16.61 $16.43 $16.59 $95.98 73,161
2019-12-12 $16.41 $16.55 $16.41 $16.45 $95.17 103,633
2019-12-11 $16.50 $16.53 $16.38 $16.42 $95.00 98,077
2019-12-10 $16.52 $16.57 $16.47 $16.50 $95.46 84,618
2019-12-09 $16.50 $16.57 $16.47 $16.50 $95.46 115,120
2019-12-06 $16.40 $16.48 $16.36 $16.47 $95.29 91,956
2019-12-05 $16.33 $16.40 $16.30 $16.36 $94.65 90,762
2019-12-04 $16.34 $16.40 $16.30 $16.31 $94.36 63,745
2019-12-03 $16.24 $16.36 $16.18 $16.34 $94.54 64,637
2019-12-02 $16.27 $16.36 $16.24 $16.27 $94.13 104,936
2019-11-29 $16.18 $16.28 $16.17 $16.24 $93.96 43,442
2019-11-27 $16.18 $16.20 $16.14 $16.18 $93.61 98,673
2019-11-26 $16.12 $16.20 $16.07 $16.14 $93.38 99,652
2019-11-25 $16.09 $16.18 $16.07 $16.13 $93.32 137,870
2019-11-22 $16.07 $16.16 $16.03 $16.10 $93.15 60,200
2019-11-21 $16.18 $16.18 $16.01 $16.03 $92.74 108,701
2019-11-20 $16.12 $16.16 $16.03 $16.10 $93.15 101,842
2019-11-19 $16.20 $16.20 $16.13 $16.14 $93.38 235,303
2019-11-18 $15.96 $16.20 $15.95 $16.14 $93.38 163,505
2019-11-15 $15.96 $15.99 $15.90 $15.95 $92.28 110,573
2019-11-14 $16.06 $16.18 $15.89 $15.94 $92.22 127,011
2019-11-13 $16.08 $16.14 $16.05 $16.10 $93.15 80,069
2019-11-12 $16.24 $16.24 $16.11 $16.12 $93.26 142,372
2019-11-11 $16.28 $16.28 $16.18 $16.21 $93.79 117,757
2019-11-08 $15.78 $16.29 $15.76 $16.22 $93.84 179,517
2019-11-07 $15.67 $15.77 $15.62 $15.73 $91.01 85,400
2019-11-06 $15.69 $15.72 $15.61 $15.67 $90.66 80,219
2019-11-05 $15.78 $15.84 $15.69 $15.69 $90.78 76,148
2019-11-04 $15.85 $15.88 $15.75 $15.77 $91.24 74,187
2019-11-01 $15.75 $15.84 $15.71 $15.82 $91.53 94,075
2019-10-31 $15.59 $15.75 $15.57 $15.74 $91.07 113,669
2019-10-30 $15.73 $15.73 $15.56 $15.60 $90.26 60,930
2019-10-29 $15.54 $15.77 $15.52 $15.75 $91.12 96,879
2019-10-28 $15.69 $15.69 $15.58 $15.60 $90.26 59,893
2019-10-25 $15.60 $15.68 $15.57 $15.58 $90.14 50,683
2019-10-24 $15.77 $15.77 $15.59 $15.61 $90.31 63,783
2019-10-23 $15.63 $15.77 $15.63 $15.75 $91.12 64,315
2019-10-22 $15.60 $15.66 $15.52 $15.63 $90.43 96,226
2019-10-21 $15.60 $15.69 $15.57 $15.62 $90.37 82,901
2019-10-18 $15.46 $15.60 $15.45 $15.57 $90.08 63,276
2019-10-17 $15.48 $15.51 $15.44 $15.51 $89.74 75,586
2019-10-16 $15.46 $15.52 $15.42 $15.48 $89.56 45,909
2019-10-15 $15.53 $15.64 $15.47 $15.49 $89.62 54,662
2019-10-14 $15.53 $15.53 $15.39 $15.48 $89.56 57,989
2019-10-11 $15.41 $15.58 $15.40 $15.53 $89.85 133,286
2019-10-10 $15.23 $15.40 $15.18 $15.38 $88.98 307,722
2019-10-09 $15.20 $15.26 $15.14 $15.20 $87.94 53,269
2019-10-08 $15.21 $15.30 $15.11 $15.17 $87.77 97,747
2019-10-07 $15.15 $15.34 $15.13 $15.27 $88.35 76,500
2019-10-04 $15.10 $15.14 $15.00 $15.14 $87.59 74,848
2019-10-03 $15.00 $15.10 $14.91 $15.09 $87.31 104,335
2019-10-02 $15.10 $15.11 $14.89 $15.01 $86.84 83,206
2019-10-01 $15.29 $15.38 $15.07 $15.13 $87.54 140,872
2019-09-30 $15.27 $15.38 $15.17 $15.31 $88.58 116,076
2019-09-27 $15.45 $15.47 $15.26 $15.30 $88.52 84,482
2019-09-26 $15.40 $15.49 $15.33 $15.42 $89.21 142,275
2019-09-25 $15.66 $15.87 $15.65 $15.81 $88.88 112,281
2019-09-24 $15.78 $15.88 $15.65 $15.66 $88.03 104,974
2019-09-23 $15.68 $15.81 $15.64 $15.73 $88.43 97,453
2019-09-20 $15.58 $15.71 $15.56 $15.69 $88.20 329,735
2019-09-19 $15.47 $15.65 $15.46 $15.54 $87.36 114,351
2019-09-18 $15.37 $15.47 $15.33 $15.39 $86.52 122,777
2019-09-17 $15.34 $15.35 $15.21 $15.34 $86.23 87,412
2019-09-16 $15.31 $15.36 $15.23 $15.28 $85.90 97,115
2019-09-13 $15.20 $15.39 $15.20 $15.31 $86.07 116,365
2019-09-12 $15.35 $15.39 $15.18 $15.18 $85.34 98,549
2019-09-11 $15.29 $15.37 $15.27 $15.31 $86.07 125,749
2019-09-10 $15.12 $15.35 $15.12 $15.25 $85.73 217,020
2019-09-09 $15.01 $15.18 $15.00 $15.13 $85.05 105,733
2019-09-06 $14.99 $15.07 $14.92 $14.99 $84.27 113,562
2019-09-05 $15.01 $15.13 $14.96 $15.00 $84.32 116,348
2019-09-04 $14.95 $15.06 $14.91 $14.96 $84.10 111,766
2019-09-03 $15.00 $15.03 $14.81 $14.93 $83.93 151,082
2019-08-30 $15.11 $15.16 $15.00 $15.03 $84.49 205,781
2019-08-29 $15.30 $15.30 $15.00 $15.10 $84.89 121,524
2019-08-28 $15.26 $15.29 $15.15 $15.22 $85.56 98,793
2019-08-27 $15.60 $15.62 $15.21 $15.30 $86.01 182,630
2019-08-26 $15.56 $15.62 $15.50 $15.60 $87.70 130,961
2019-08-23 $15.67 $15.73 $15.32 $15.35 $86.29 221,834
2019-08-22 $15.61 $15.73 $15.54 $15.69 $88.20 162,786
2019-08-21 $15.79 $15.81 $15.60 $15.60 $87.70 114,978
2019-08-20 $15.85 $15.88 $15.73 $15.75 $88.54 203,457
2019-08-19 $15.90 $15.90 $15.54 $15.79 $88.76 153,213
2019-08-16 $15.68 $15.86 $15.66 $15.80 $88.82 342,193
2019-08-15 $15.72 $15.87 $15.54 $15.60 $87.70 465,102
2019-08-14 $15.84 $15.92 $15.68 $15.72 $88.37 1,740,124
2019-08-13 $16.43 $16.53 $16.32 $16.36 $91.97 112,003
2019-08-12 $16.51 $16.55 $16.41 $16.47 $92.59 64,204
2019-08-09 $16.58 $16.63 $16.47 $16.59 $93.26 77,572
2019-08-08 $16.14 $16.67 $15.96 $16.62 $93.43 177,022
2019-08-07 $16.08 $16.36 $15.94 $16.32 $91.74 161,241
2019-08-06 $16.08 $16.22 $16.04 $16.20 $91.07 153,722
2019-08-05 $16.28 $16.38 $15.93 $16.02 $90.06 126,789
2019-08-02 $16.40 $16.45 $16.27 $16.37 $92.03 97,063
2019-08-01 $16.48 $16.58 $16.40 $16.42 $92.31 75,286
2019-07-31 $16.56 $16.66 $16.42 $16.48 $92.64 100,037
2019-07-30 $16.43 $16.56 $16.40 $16.55 $93.04 67,043
2019-07-29 $16.50 $16.61 $16.46 $16.47 $92.59 88,925
2019-07-26 $16.54 $16.55 $16.46 $16.50 $92.76 74,981
2019-07-25 $16.60 $16.64 $16.42 $16.46 $92.53 57,586
2019-07-24 $16.53 $16.60 $16.44 $16.57 $93.15 76,937
2019-07-23 $16.50 $16.57 $16.46 $16.54 $92.98 67,997
2019-07-22 $16.43 $16.52 $16.40 $16.50 $92.76 61,069
2019-07-19 $16.45 $16.54 $16.41 $16.41 $92.25 77,272
2019-07-18 $16.42 $16.49 $16.35 $16.46 $92.53 72,611
2019-07-17 $16.43 $16.47 $16.35 $16.45 $92.47 65,784
2019-07-16 $16.39 $16.45 $16.32 $16.44 $92.42 64,559
2019-07-15 $16.40 $16.43 $16.36 $16.40 $92.19 75,519
2019-07-12 $16.43 $16.45 $16.36 $16.39 $92.14 73,999
2019-07-11 $16.31 $16.43 $16.27 $16.40 $92.19 117,571
2019-07-10 $16.31 $16.36 $16.16 $16.30 $91.63 90,600
2019-07-09 $16.24 $16.26 $16.12 $16.23 $91.24 155,126
2019-07-08 $16.28 $16.40 $16.21 $16.27 $91.46 112,758
2019-07-05 $16.17 $16.28 $16.10 $16.28 $91.52 98,522
2019-07-03 $16.10 $16.25 $16.06 $16.22 $91.18 50,448
2019-07-02 $16.14 $16.16 $15.98 $16.06 $90.28 76,432
2019-07-01 $16.15 $16.24 $16.08 $16.12 $90.62 147,114
2019-06-28 $16.01 $16.19 $16.00 $16.12 $90.62 215,302
2019-06-27 $15.82 $16.01 $15.76 $16.00 $89.95 134,650
2019-06-26 $16.33 $16.38 $16.20 $16.20 $88.58 160,379
2019-06-25 $16.48 $16.49 $16.29 $16.30 $89.13 124,127
2019-06-24 $16.46 $16.53 $16.40 $16.45 $89.95 116,922
2019-06-21 $16.47 $16.54 $16.40 $16.41 $89.73 172,673
2019-06-20 $16.55 $16.59 $16.45 $16.54 $90.44 152,711
2019-06-19 $16.24 $16.50 $16.20 $16.49 $90.16 106,224
2019-06-18 $16.17 $16.33 $16.17 $16.25 $88.85 80,870
2019-06-17 $16.23 $16.27 $16.12 $16.14 $88.25 96,497
2019-06-14 $16.10 $16.21 $16.08 $16.19 $88.52 86,572
2019-06-13 $16.10 $16.15 $16.02 $16.12 $88.14 96,283
2019-06-12 $16.05 $16.15 $16.05 $16.07 $87.87 88,725
2019-06-11 $16.05 $16.06 $15.92 $16.06 $87.81 108,681
2019-06-10 $15.91 $16.00 $15.78 $15.99 $87.43 89,096
2019-06-07 $15.95 $15.99 $15.79 $15.88 $86.83 82,471
2019-06-06 $15.87 $15.99 $15.75 $15.95 $87.21 172,348
2019-06-05 $15.82 $15.91 $15.72 $15.78 $86.28 83,139
2019-06-04 $15.80 $15.86 $15.66 $15.82 $86.50 116,032
2019-06-03 $15.45 $15.77 $15.44 $15.69 $85.79 144,750
2019-05-31 $15.51 $15.55 $15.29 $15.39 $84.15 160,672
2019-05-30 $15.74 $15.77 $15.54 $15.60 $85.30 126,667
2019-05-29 $15.90 $15.95 $15.66 $15.75 $86.12 112,796
2019-05-28 $16.08 $16.10 $15.91 $15.93 $87.10 73,072
2019-05-24 $15.99 $16.10 $15.97 $16.07 $87.87 126,929
2019-05-23 $15.90 $15.97 $15.90 $15.93 $87.10 112,475
2019-05-22 $16.06 $16.06 $15.94 $15.96 $87.27 52,517
2019-05-21 $16.08 $16.14 $16.01 $16.03 $87.65 61,106
2019-05-20 $16.12 $16.15 $16.00 $16.05 $87.76 61,358
2019-05-17 $16.19 $16.24 $16.11 $16.14 $88.25 69,911
2019-05-16 $16.18 $16.30 $16.17 $16.22 $88.69 46,968
2019-05-15 $16.22 $16.27 $16.16 $16.18 $88.47 70,124
2019-05-14 $16.02 $16.19 $16.00 $16.17 $88.41 90,952
2019-05-13 $16.17 $16.24 $15.98 $16.02 $87.59 164,330
2019-05-10 $16.11 $16.34 $16.09 $16.31 $89.18 95,883
2019-05-09 $16.15 $16.25 $15.95 $16.11 $88.09 114,397
2019-05-08 $16.14 $16.27 $16.08 $16.20 $88.58 174,446
2019-05-07 $16.12 $16.20 $16.08 $16.14 $88.25 147,485
2019-05-06 $16.12 $16.26 $16.07 $16.17 $88.41 103,972
2019-05-03 $16.24 $16.24 $16.14 $16.19 $88.52 80,182
2019-05-02 $16.30 $16.35 $16.12 $16.12 $88.14 100,506
2019-05-01 $16.40 $16.47 $16.28 $16.35 $89.40 166,015
2019-04-30 $16.37 $16.37 $16.24 $16.32 $89.23 88,143
2019-04-29 $16.44 $16.44 $16.28 $16.32 $89.23 110,620
2019-04-26 $16.33 $16.44 $16.27 $16.39 $89.62 85,988
2019-04-25 $16.38 $16.41 $16.17 $16.28 $89.02 70,285
2019-04-24 $16.28 $16.46 $16.28 $16.40 $89.67 112,113
2019-04-23 $16.18 $16.32 $16.15 $16.27 $88.96 113,875
2019-04-22 $16.10 $16.23 $16.07 $16.23 $88.74 90,803
2019-04-18 $16.11 $16.19 $16.09 $16.13 $88.20 55,624
2019-04-17 $16.18 $16.18 $16.08 $16.12 $88.14 55,892
2019-04-16 $16.06 $16.17 $16.04 $16.16 $88.36 74,556
2019-04-15 $16.05 $16.06 $15.97 $16.04 $87.70 49,819
2019-04-12 $16.15 $16.15 $16.00 $16.08 $87.92 85,114
2019-04-11 $16.11 $16.13 $16.08 $16.11 $88.09 38,400
2019-04-10 $16.08 $16.11 $16.05 $16.10 $88.03 70,470
2019-04-09 $16.15 $16.18 $16.03 $16.04 $87.70 115,874
2019-04-08 $16.02 $16.18 $15.99 $16.17 $88.41 122,080
2019-04-05 $15.99 $16.04 $15.96 $16.00 $87.48 102,935
2019-04-04 $15.86 $15.95 $15.85 $15.95 $87.21 67,476
2019-04-03 $15.90 $15.93 $15.82 $15.85 $86.66 94,684
2019-04-02 $15.97 $15.99 $15.85 $15.87 $86.77 73,969
2019-04-01 $15.85 $15.96 $15.80 $15.95 $87.21 73,450
2019-03-29 $15.93 $15.96 $15.77 $15.80 $86.39 105,884
2019-03-28 $15.75 $15.88 $15.71 $15.87 $86.77 224,687
2019-03-27 $16.21 $16.25 $16.10 $16.11 $85.66 156,921
2019-03-26 $16.18 $16.26 $16.17 $16.19 $86.08 107,887
2019-03-25 $16.11 $16.23 $16.08 $16.11 $85.66 95,372
2019-03-22 $16.20 $16.25 $16.08 $16.09 $85.55 94,131
2019-03-21 $16.15 $16.27 $16.15 $16.22 $86.24 105,068
2019-03-20 $16.19 $16.30 $16.11 $16.15 $85.87 121,746
2019-03-19 $16.17 $16.23 $16.12 $16.18 $86.03 116,348
2019-03-18 $16.08 $16.21 $16.07 $16.16 $85.92 81,465
2019-03-15 $16.13 $16.15 $16.03 $16.10 $85.60 362,330
2019-03-14 $16.04 $16.15 $16.01 $16.13 $85.76 84,264
2019-03-13 $16.02 $16.13 $16.01 $16.04 $85.29 124,451
2019-03-12 $16.04 $16.10 $15.98 $15.98 $84.97 89,497
2019-03-11 $15.84 $16.06 $15.82 $16.04 $85.29 150,041
2019-03-08 $15.54 $15.82 $15.54 $15.78 $83.90 197,588
2019-03-07 $15.67 $15.73 $15.55 $15.55 $82.68 162,368
2019-03-06 $15.77 $15.84 $15.65 $15.66 $83.26 96,876
2019-03-05 $15.87 $15.91 $15.71 $15.79 $83.96 108,448
2019-03-04 $15.91 $15.95 $15.81 $15.87 $84.38 135,090
2019-03-01 $15.92 $15.96 $15.78 $15.91 $84.59 121,337
2019-02-28 $15.96 $16.00 $15.88 $15.92 $84.65 98,567
2019-02-27 $15.92 $15.98 $15.85 $15.94 $84.75 80,700
2019-02-26 $16.00 $16.03 $15.88 $15.97 $84.91 90,838
2019-02-25 $15.96 $16.06 $15.94 $15.98 $84.97 130,938
2019-02-22 $15.94 $15.98 $15.88 $15.92 $84.65 100,789
2019-02-21 $15.94 $16.10 $15.75 $15.91 $84.59 149,441
2019-02-20 $15.95 $15.98 $15.84 $15.90 $84.54 177,687
2019-02-19 $15.97 $16.01 $15.93 $15.98 $84.97 129,045
2019-02-15 $16.00 $16.01 $15.90 $15.97 $84.91 173,508
2019-02-14 $16.00 $16.03 $15.90 $15.94 $84.75 147,078
2019-02-13 $15.98 $16.04 $15.86 $16.01 $85.13 103,337
2019-02-12 $16.03 $16.06 $15.95 $15.98 $84.97 157,577
2019-02-11 $15.94 $16.05 $15.89 $16.01 $85.13 138,112
2019-02-08 $15.94 $15.98 $15.85 $15.91 $84.59 186,163
2019-02-07 $15.99 $16.04 $15.91 $15.96 $84.86 229,661
2019-02-06 $15.94 $16.09 $15.90 $15.99 $85.02 344,989
2019-02-05 $15.67 $15.97 $15.65 $15.94 $84.75 1,854,416
2019-02-04 $16.16 $16.31 $16.11 $16.30 $86.67 87,174
2019-02-01 $16.12 $16.18 $16.02 $16.17 $85.98 99,602
2019-01-31 $15.95 $16.11 $15.94 $16.10 $85.60 136,852
2019-01-30 $15.99 $16.04 $15.96 $16.00 $85.07 96,710
2019-01-29 $16.06 $16.09 $15.96 $15.97 $84.91 84,307
2019-01-28 $16.06 $16.12 $16.00 $16.06 $85.39 69,554
2019-01-25 $15.98 $16.08 $15.98 $16.05 $85.34 48,065
2019-01-24 $15.88 $15.99 $15.80 $15.95 $84.81 51,374
2019-01-23 $15.71 $15.89 $15.69 $15.87 $84.38 56,610
2019-01-22 $15.75 $15.77 $15.63 $15.71 $83.53 66,196
2019-01-18 $15.75 $15.83 $15.71 $15.77 $83.85 53,849
2019-01-17 $15.75 $15.80 $15.65 $15.70 $83.48 84,514
2019-01-16 $15.71 $15.78 $15.66 $15.78 $83.90 50,219
2019-01-15 $15.68 $15.70 $15.58 $15.67 $83.32 52,041
2019-01-14 $15.55 $15.73 $15.54 $15.65 $83.21 54,128
2019-01-11 $15.43 $15.59 $15.43 $15.59 $82.89 49,187
2019-01-10 $15.43 $15.49 $15.38 $15.44 $82.09 64,861
2019-01-09 $15.39 $15.45 $15.18 $15.45 $82.15 89,182
2019-01-08 $15.29 $15.34 $15.17 $15.33 $81.51 110,164
2019-01-07 $15.17 $15.42 $15.07 $15.24 $81.03 65,842
2019-01-04 $15.00 $15.17 $14.93 $15.12 $80.39 87,335
2019-01-03 $14.64 $14.97 $14.64 $14.89 $79.17 80,148
2019-01-02 $14.35 $14.69 $14.25 $14.67 $78.00 74,023
2018-12-31 $14.77 $14.81 $14.35 $14.48 $76.99 106,400
2018-12-28 $14.54 $14.85 $14.54 $14.74 $78.37 96,162
2018-12-27 $13.99 $14.51 $13.79 $14.50 $77.10 150,462
2018-12-26 $13.83 $14.53 $13.83 $14.51 $77.15 125,095
2018-12-24 $14.10 $14.14 $13.67 $13.77 $73.22 84,952
2018-12-21 $14.45 $14.90 $14.45 $14.63 $75.49 312,781
2018-12-20 $15.00 $15.09 $14.30 $14.42 $74.40 196,446
2018-12-19 $15.17 $15.39 $15.00 $15.00 $77.39 211,431
2018-12-18 $15.22 $15.46 $15.14 $15.15 $78.17 167,870
2018-12-17 $15.74 $15.82 $15.14 $15.14 $78.12 176,241
2018-12-14 $15.59 $15.78 $15.58 $15.73 $81.16 80,922
2018-12-13 $15.56 $15.68 $15.55 $15.63 $80.65 110,295
2018-12-12 $15.70 $15.70 $15.52 $15.58 $80.39 79,274
2018-12-11 $15.64 $15.74 $15.60 $15.62 $80.59 78,385
2018-12-10 $15.60 $15.65 $15.46 $15.56 $80.28 101,240
2018-12-07 $15.62 $15.69 $15.49 $15.58 $80.39 75,448
2018-12-06 $15.35 $15.62 $15.28 $15.61 $80.54 110,985
2018-12-04 $15.65 $15.71 $15.34 $15.35 $79.20 89,833
2018-12-03 $15.67 $15.68 $15.51 $15.62 $80.59 76,702
2018-11-30 $15.69 $15.75 $15.52 $15.62 $80.59 81,340
2018-11-29 $15.46 $15.77 $15.46 $15.71 $81.06 68,944
2018-11-28 $15.31 $15.56 $15.28 $15.51 $80.03 102,121
2018-11-27 $15.20 $15.31 $15.14 $15.24 $78.63 44,569
2018-11-26 $15.21 $15.27 $15.10 $15.21 $78.48 58,119
2018-11-23 $15.11 $15.28 $15.07 $15.20 $78.43 32,437
2018-11-21 $15.05 $15.19 $14.96 $15.14 $78.12 46,190
2018-11-20 $15.22 $15.29 $15.00 $15.05 $77.65 91,533
2018-11-19 $15.35 $15.42 $15.20 $15.27 $78.79 65,699
2018-11-16 $15.09 $15.36 $15.04 $15.35 $79.20 77,465
2018-11-15 $15.21 $15.23 $15.05 $15.19 $78.38 95,752
2018-11-14 $15.40 $15.41 $15.26 $15.30 $78.94 70,601
2018-11-13 $15.28 $15.45 $15.20 $15.33 $79.10 67,177
2018-11-12 $15.38 $15.54 $15.25 $15.25 $78.68 83,085
2018-11-09 $15.09 $15.37 $15.09 $15.36 $79.25 83,694
2018-11-08 $15.17 $15.35 $14.95 $15.13 $78.07 124,428
2018-11-07 $15.32 $15.37 $15.11 $15.24 $78.63 72,779
2018-11-06 $15.25 $15.32 $15.13 $15.26 $78.74 53,865
2018-11-05 $15.15 $15.25 $15.12 $15.22 $78.53 73,640
2018-11-02 $15.14 $15.20 $14.97 $15.11 $77.96 106,635
2018-11-01 $15.09 $15.11 $14.93 $15.09 $77.86 87,942
2018-10-31 $15.15 $15.18 $14.99 $15.08 $77.81 143,681
2018-10-30 $15.01 $15.20 $14.92 $15.11 $77.96 73,850
2018-10-29 $14.97 $15.14 $14.82 $14.98 $77.29 94,059
2018-10-26 $15.05 $15.09 $14.75 $14.88 $76.78 83,195
2018-10-25 $14.88 $15.08 $14.71 $15.08 $77.81 105,417
2018-10-24 $14.70 $15.02 $14.68 $14.85 $76.62 88,202
2018-10-23 $14.69 $14.79 $14.55 $14.69 $75.80 67,306
2018-10-22 $14.82 $14.94 $14.76 $14.78 $76.26 51,559
2018-10-19 $14.74 $14.85 $14.70 $14.77 $76.21 50,004
2018-10-18 $14.94 $14.98 $14.72 $14.76 $76.16 52,916
2018-10-17 $14.95 $15.03 $14.86 $14.94 $77.09 59,794
2018-10-16 $14.77 $14.98 $14.67 $14.95 $77.14 97,452
2018-10-15 $14.57 $14.87 $14.56 $14.73 $76.00 52,493
2018-10-12 $14.90 $14.90 $14.53 $14.58 $75.23 84,963
2018-10-11 $14.97 $15.03 $14.72 $14.76 $76.16 136,519
2018-10-10 $15.15 $15.31 $15.00 $15.00 $77.39 102,229
2018-10-09 $15.19 $15.28 $15.16 $15.16 $78.22 121,643
2018-10-08 $15.12 $15.25 $15.11 $15.21 $78.48 72,752
2018-10-05 $15.26 $15.30 $15.05 $15.12 $78.01 118,615
2018-10-04 $15.51 $15.54 $15.20 $15.23 $78.58 99,997
2018-10-03 $15.67 $15.74 $15.49 $15.55 $80.23 105,573
2018-10-02 $15.60 $15.74 $15.60 $15.63 $80.65 64,328
2018-10-01 $15.82 $16.02 $15.60 $15.60 $80.49 77,037
2018-09-28 $15.73 $15.84 $15.73 $15.82 $81.63 80,716
2018-09-27 $15.67 $15.91 $15.67 $15.73 $81.16 45,439
2018-09-26 $15.65 $15.73 $15.62 $15.64 $80.70 72,994
2018-09-25 $15.71 $15.84 $15.60 $15.65 $80.75 76,437
2018-09-24 $15.91 $15.96 $15.66 $15.69 $80.95 144,861
2018-09-21 $16.19 $16.42 $16.18 $16.32 $82.01 188,744
2018-09-20 $16.12 $16.22 $16.05 $16.21 $81.46 87,188
2018-09-19 $16.15 $16.30 $16.10 $16.10 $80.90 104,406
2018-09-18 $16.28 $16.39 $16.15 $16.17 $81.26 77,606
2018-09-17 $16.30 $16.48 $16.18 $16.29 $81.86 77,468
2018-09-14 $16.35 $16.37 $16.21 $16.29 $81.86 71,999
2018-09-13 $16.25 $16.42 $16.18 $16.40 $82.41 57,179
2018-09-12 $16.32 $16.37 $16.11 $16.24 $81.61 47,516
2018-09-11 $16.42 $16.50 $16.35 $16.37 $82.26 66,261
2018-09-10 $16.48 $16.50 $16.40 $16.42 $82.51 54,801
2018-09-07 $16.50 $16.51 $16.37 $16.42 $82.51 52,109
2018-09-06 $16.42 $16.61 $16.41 $16.52 $83.02 60,539
2018-09-05 $16.20 $16.42 $16.20 $16.40 $82.41 54,239
2018-09-04 $16.16 $16.32 $16.11 $16.18 $81.31 74,488
2018-08-31 $16.20 $16.26 $16.16 $16.23 $79.19 46,837
2018-08-30 $16.20 $16.27 $16.18 $16.22 $79.14 33,288
2018-08-29 $16.15 $16.22 $16.14 $16.19 $78.99 38,164
2018-08-28 $16.17 $16.20 $16.11 $16.15 $78.80 27,747
2018-08-27 $16.19 $16.24 $16.15 $16.17 $78.89 36,855
2018-08-24 $16.15 $16.18 $16.09 $16.16 $78.85 54,478
2018-08-23 $16.19 $16.28 $16.15 $16.15 $78.80 43,625
2018-08-22 $16.35 $16.38 $16.19 $16.20 $79.04 41,261
2018-08-21 $16.26 $16.36 $16.26 $16.34 $79.72 62,811
2018-08-20 $16.18 $16.32 $16.18 $16.25 $79.28 43,860
2018-08-17 $16.15 $16.25 $16.13 $16.20 $79.04 55,265
2018-08-16 $16.07 $16.17 $16.05 $16.15 $78.80 65,186
2018-08-15 $15.92 $16.09 $15.92 $16.05 $78.31 96,198
2018-08-14 $16.01 $16.14 $16.01 $16.04 $78.26 43,534
2018-08-13 $15.99 $16.02 $15.90 $15.98 $77.97 66,991
2018-08-10 $15.90 $16.12 $15.76 $16.00 $78.07 148,983
2018-08-09 $16.06 $16.20 $16.06 $16.14 $78.75 40,797
2018-08-08 $15.91 $16.10 $15.87 $16.08 $78.46 77,751
2018-08-07 $16.33 $16.33 $16.02 $16.04 $78.26 74,561
2018-08-06 $16.42 $16.45 $16.25 $16.31 $79.58 59,323
2018-08-03 $16.61 $16.66 $16.36 $16.41 $80.07 97,270
2018-08-02 $16.47 $16.63 $16.47 $16.59 $80.94 73,365
2018-08-01 $16.56 $16.56 $16.28 $16.48 $80.41 64,347
2018-07-31 $16.40 $16.64 $16.32 $16.59 $80.94 123,384
2018-07-30 $16.18 $16.44 $16.17 $16.40 $80.02 68,271
2018-07-27 $16.18 $16.24 $16.08 $16.17 $78.89 60,711
2018-07-26 $16.02 $16.18 $16.01 $16.16 $78.85 77,989
2018-07-25 $16.03 $16.10 $15.97 $16.03 $78.21 66,765
2018-07-24 $16.02 $16.03 $15.93 $16.03 $78.21 69,688
2018-07-23 $16.03 $16.08 $15.97 $16.00 $78.07 40,114
2018-07-20 $16.09 $16.13 $15.97 $16.07 $78.41 54,802
2018-07-19 $15.96 $16.18 $15.95 $16.11 $78.60 54,118
2018-07-18 $15.93 $16.03 $15.93 $15.96 $77.87 57,764
2018-07-17 $16.03 $16.12 $15.95 $15.97 $77.92 73,284
2018-07-16 $16.15 $16.18 $16.01 $16.05 $78.31 58,247
2018-07-13 $16.15 $16.23 $16.09 $16.13 $78.70 66,476
2018-07-12 $16.17 $16.19 $16.06 $16.14 $78.75 52,565
2018-07-11 $16.13 $16.23 $16.10 $16.20 $79.04 55,985
2018-07-10 $16.19 $16.22 $16.10 $16.13 $78.70 49,925
2018-07-09 $16.24 $16.27 $16.13 $16.15 $78.80 63,871
2018-07-06 $16.19 $16.29 $16.17 $16.21 $79.09 51,517
2018-07-05 $15.89 $16.22 $15.89 $16.19 $78.99 113,055
2018-07-03 $16.00 $16.29 $15.97 $16.23 $79.19 66,486
2018-07-02 $15.88 $15.99 $15.81 $15.99 $78.02 75,925
2018-06-29 $15.98 $16.04 $15.81 $15.90 $77.58 91,636
2018-06-28 $15.75 $15.97 $15.73 $15.97 $77.92 107,007
2018-06-27 $16.05 $16.05 $15.72 $15.72 $76.70 112,005
2018-06-26 $16.07 $16.18 $15.94 $16.06 $78.36 124,284
2018-06-25 $16.40 $16.52 $16.37 $16.44 $78.17 101,216
2018-06-22 $16.50 $16.57 $16.35 $16.37 $77.83 121,743
2018-06-21 $16.46 $16.49 $16.37 $16.45 $78.22 55,161
2018-06-20 $16.45 $16.51 $16.35 $16.45 $78.22 61,526
2018-06-19 $16.32 $16.47 $16.27 $16.42 $78.07 105,547
2018-06-18 $16.12 $16.35 $16.12 $16.31 $77.55 70,876
2018-06-15 $16.08 $16.17 $16.04 $16.13 $76.69 181,533
2018-06-14 $16.11 $16.18 $16.05 $16.14 $76.74 81,132
2018-06-13 $16.31 $16.31 $16.05 $16.05 $76.31 108,620
2018-06-12 $16.42 $16.43 $16.26 $16.28 $77.41 97,207
2018-06-11 $16.45 $16.45 $16.32 $16.43 $78.12 65,460
2018-06-08 $16.34 $16.49 $16.34 $16.45 $78.22 73,862
2018-06-07 $16.42 $16.43 $16.28 $16.34 $77.69 198,703
2018-06-06 $16.43 $16.48 $16.33 $16.39 $77.93 88,367
2018-06-05 $16.50 $16.53 $16.31 $16.45 $78.22 105,677
2018-06-04 $16.36 $16.48 $16.32 $16.48 $78.36 116,335
2018-06-01 $16.28 $16.39 $16.11 $16.32 $77.60 143,485
2018-05-31 $16.42 $16.42 $16.20 $16.23 $77.17 134,359
2018-05-30 $16.25 $16.47 $16.20 $16.40 $77.98 132,289
2018-05-29 $16.09 $16.31 $16.00 $16.21 $77.07 218,310
2018-05-25 $16.17 $16.20 $16.05 $16.09 $76.50 70,789
2018-05-24 $16.16 $16.17 $16.08 $16.15 $76.79 133,177
2018-05-23 $16.12 $16.20 $16.04 $16.18 $76.93 114,170
2018-05-22 $16.18 $16.23 $16.08 $16.11 $76.60 58,603
2018-05-21 $16.00 $16.16 $15.92 $16.16 $76.84 93,416
2018-05-18 $15.93 $15.97 $15.82 $15.97 $75.93 198,877
2018-05-17 $15.96 $16.01 $15.91 $15.95 $75.84 67,336
2018-05-16 $15.99 $16.05 $15.93 $15.96 $75.89 83,589
2018-05-15 $16.01 $16.15 $15.96 $16.02 $76.17 85,676
2018-05-14 $16.14 $16.14 $16.01 $16.08 $76.46 57,125
2018-05-11 $16.16 $16.20 $16.10 $16.11 $76.60 76,370
2018-05-10 $16.09 $16.20 $16.04 $16.15 $76.79 68,924
2018-05-09 $16.06 $16.08 $15.79 $16.02 $76.17 182,852
2018-05-08 $16.42 $16.45 $15.98 $16.04 $76.27 195,253
2018-05-07 $16.43 $16.51 $16.33 $16.43 $78.12 144,719
2018-05-04 $16.05 $16.51 $15.91 $16.43 $78.12 127,477
2018-05-03 $16.07 $16.26 $15.91 $16.15 $76.79 97,355
2018-05-02 $16.13 $16.18 $16.01 $16.06 $76.36 57,211
2018-05-01 $16.23 $16.24 $16.02 $16.17 $76.88 78,150
2018-04-30 $16.35 $16.46 $16.23 $16.23 $77.17 124,548
2018-04-27 $16.35 $16.40 $16.27 $16.30 $77.50 84,074
2018-04-26 $16.26 $16.34 $16.20 $16.30 $77.50 71,602
2018-04-25 $16.17 $16.29 $16.13 $16.27 $77.36 85,833
2018-04-24 $16.15 $16.34 $16.13 $16.23 $77.17 115,672
2018-04-23 $16.23 $16.23 $16.10 $16.16 $76.84 61,300
2018-04-20 $16.15 $16.24 $16.08 $16.19 $76.98 109,922
2018-04-19 $16.19 $16.27 $16.10 $16.13 $76.69 74,430
2018-04-18 $16.23 $16.38 $16.21 $16.22 $77.12 61,729
2018-04-17 $16.18 $16.26 $16.13 $16.22 $77.12 55,595
2018-04-16 $16.13 $16.20 $16.02 $16.15 $76.79 57,329
2018-04-13 $16.18 $16.27 $15.98 $16.06 $76.36 83,720
2018-04-12 $16.37 $16.37 $16.17 $16.18 $76.93 54,827
2018-04-11 $16.36 $16.43 $16.29 $16.32 $77.60 82,219
2018-04-10 $16.48 $16.52 $16.41 $16.43 $78.12 88,616
2018-04-09 $16.48 $16.59 $16.39 $16.39 $77.93 74,329
2018-04-06 $16.43 $16.53 $16.34 $16.42 $78.07 90,147
2018-04-05 $16.43 $16.56 $16.35 $16.48 $78.36 96,255
2018-04-04 $16.33 $16.47 $16.29 $16.40 $77.98 72,644
2018-04-03 $16.32 $16.49 $16.23 $16.44 $78.17 81,273
2018-04-02 $16.36 $16.45 $16.16 $16.30 $77.50 82,313
2018-03-29 $16.25 $16.49 $16.25 $16.38 $77.88 126,739
2018-03-28 $16.16 $16.26 $16.09 $16.19 $76.98 109,695
2018-03-27 $16.12 $16.24 $15.95 $16.11 $76.60 100,489
2018-03-26 $15.91 $16.18 $15.76 $16.12 $76.65 124,223
2018-03-23 $16.42 $16.50 $16.27 $16.27 $75.39 110,429
2018-03-22 $16.33 $16.56 $16.30 $16.33 $75.67 89,419
2018-03-21 $16.41 $16.47 $16.32 $16.38 $75.90 85,228
2018-03-20 $16.42 $16.50 $16.35 $16.39 $75.95 75,108
2018-03-19 $16.54 $16.57 $16.28 $16.41 $76.04 68,768
2018-03-16 $16.43 $16.61 $16.32 $16.57 $76.79 145,796
2018-03-15 $16.50 $16.56 $16.26 $16.37 $75.86 61,578
2018-03-14 $16.47 $16.63 $16.46 $16.50 $76.46 73,652
2018-03-13 $16.39 $16.48 $16.36 $16.43 $76.14 91,484
2018-03-12 $16.16 $16.44 $16.16 $16.34 $75.72 100,461
2018-03-09 $16.11 $16.12 $15.93 $16.11 $74.65 82,265
2018-03-08 $16.12 $16.17 $15.97 $16.10 $74.61 120,918
2018-03-07 $15.89 $16.09 $15.83 $16.06 $74.42 227,490
2018-03-06 $15.85 $15.98 $15.63 $15.93 $73.82 128,922
2018-03-05 $15.62 $15.89 $15.59 $15.85 $73.45 127,916
2018-03-02 $15.34 $15.58 $15.25 $15.55 $72.06 127,758
2018-03-01 $15.46 $15.66 $15.32 $15.45 $71.60 152,701
2018-02-28 $15.81 $15.93 $15.37 $15.37 $71.22 158,275
2018-02-27 $16.25 $16.32 $15.80 $15.80 $73.22 89,435
2018-02-26 $16.26 $16.30 $16.11 $16.17 $74.93 81,270
2018-02-23 $16.02 $16.17 $15.99 $16.14 $74.79 97,664
2018-02-22 $16.17 $16.17 $15.86 $15.92 $73.77 180,330
2018-02-21 $16.34 $16.48 $15.96 $16.01 $74.19 174,531
2018-02-20 $16.29 $16.37 $16.01 $16.06 $74.42 147,529
2018-02-16 $16.10 $16.51 $16.10 $16.35 $75.77 275,770
2018-02-15 $15.92 $16.20 $15.80 $16.12 $74.70 113,955
2018-02-14 $15.68 $15.81 $15.60 $15.79 $73.17 98,836
2018-02-13 $15.51 $15.78 $15.40 $15.72 $72.85 88,301
2018-02-12 $15.44 $15.52 $15.23 $15.50 $71.83 164,674
2018-02-09 $15.44 $15.51 $15.17 $15.38 $71.27 165,136
2018-02-08 $15.48 $15.64 $15.33 $15.33 $71.04 158,156
2018-02-07 $15.57 $15.82 $15.46 $15.46 $71.64 249,278
2018-02-06 $15.22 $15.89 $15.15 $15.58 $72.20 304,230
2018-02-05 $15.65 $15.70 $15.24 $15.52 $71.92 303,985
2018-02-02 $16.08 $16.18 $15.75 $15.79 $73.17 135,061
2018-02-01 $16.19 $16.53 $16.10 $16.15 $74.84 135,672
2018-01-31 $16.61 $16.76 $16.04 $16.24 $75.26 228,665
2018-01-30 $16.46 $16.72 $16.27 $16.55 $76.69 169,412
2018-01-29 $17.18 $17.19 $16.51 $16.51 $76.51 308,064
2018-01-26 $17.54 $17.58 $17.20 $17.24 $79.89 147,756
2018-01-25 $17.40 $17.68 $17.30 $17.58 $81.47 215,221
2018-01-24 $17.82 $17.84 $17.70 $17.74 $82.21 101,480
2018-01-23 $17.62 $17.81 $17.61 $17.79 $82.44 106,239
2018-01-22 $17.65 $17.69 $17.55 $17.59 $81.51 74,142
2018-01-19 $17.38 $17.62 $17.38 $17.59 $81.51 106,021
2018-01-18 $17.60 $17.63 $17.38 $17.38 $80.54 81,921
2018-01-17 $17.53 $17.73 $17.50 $17.64 $81.74 116,080
2018-01-16 $17.75 $17.84 $17.49 $17.49 $81.05 102,598
2018-01-12 $17.85 $17.91 $17.68 $17.75 $82.25 87,046
2018-01-11 $17.52 $17.86 $17.52 $17.84 $82.67 136,786
2018-01-10 $17.45 $17.60 $17.33 $17.54 $81.28 132,133
2018-01-09 $17.68 $17.70 $17.55 $17.57 $81.42 131,223
2018-01-08 $17.55 $17.70 $17.47 $17.63 $81.70 99,263
2018-01-05 $17.47 $17.60 $17.35 $17.59 $81.51 119,612
2018-01-04 $17.28 $17.59 $17.26 $17.44 $80.82 110,088
2018-01-03 $17.65 $17.76 $17.24 $17.25 $79.94 170,127
2018-01-02 $17.88 $17.92 $17.56 $17.64 $81.74 141,546
2017-12-29 $18.07 $18.09 $17.83 $17.83 $82.62 86,464
2017-12-28 $17.90 $18.05 $17.85 $18.05 $83.64 88,949
2017-12-27 $17.86 $18.00 $17.80 $17.91 $82.99 76,213
2017-12-26 $17.79 $17.96 $17.79 $17.85 $82.72 75,042
2017-12-22 $17.69 $17.86 $17.61 $17.77 $82.35 136,629
2017-12-21 $18.05 $18.21 $18.02 $18.10 $81.94 164,139
2017-12-20 $18.12 $18.22 $17.98 $18.00 $81.49 156,982
2017-12-19 $18.43 $18.53 $18.01 $18.02 $81.58 203,758
2017-12-18 $18.66 $18.86 $18.33 $18.38 $83.21 217,227
2017-12-15 $18.37 $18.84 $18.37 $18.64 $84.38 344,227
2017-12-14 $18.38 $18.49 $18.32 $18.35 $83.07 130,166
2017-12-13 $18.10 $18.47 $18.05 $18.35 $83.07 217,556
2017-12-12 $18.20 $18.21 $18.06 $18.07 $81.80 166,374
2017-12-11 $18.28 $18.32 $18.20 $18.21 $82.44 125,053
2017-12-08 $18.40 $18.40 $18.18 $18.27 $82.71 128,306
2017-12-07 $18.24 $18.45 $18.08 $18.40 $83.30 271,012
2017-12-06 $18.12 $18.33 $18.07 $18.28 $82.75 226,904
2017-12-05 $18.13 $18.13 $17.92 $18.11 $81.98 204,581
2017-12-04 $17.96 $18.19 $17.94 $18.08 $81.85 211,830
2017-12-01 $17.74 $17.85 $17.41 $17.83 $80.72 219,014
2017-11-30 $17.83 $17.89 $17.56 $17.66 $79.95 237,591
2017-11-29 $17.79 $17.95 $17.68 $17.83 $80.72 196,331
2017-11-28 $17.87 $17.92 $17.75 $17.82 $80.67 191,706
2017-11-27 $18.04 $18.09 $17.85 $17.90 $81.03 207,607
2017-11-24 $18.22 $18.23 $18.00 $18.02 $81.58 148,174
2017-11-22 $18.08 $18.22 $17.97 $18.16 $82.21 266,063
2017-11-21 $18.09 $18.13 $17.85 $18.13 $82.07 1,640,955
2017-11-20 $17.95 $18.14 $17.82 $18.02 $81.58 522,321
2017-11-17 $17.25 $17.37 $17.21 $17.36 $78.59 96,968
2017-11-16 $17.02 $17.33 $17.02 $17.29 $78.27 131,956
2017-11-15 $16.91 $17.13 $16.85 $17.02 $77.05 136,513
2017-11-14 $16.93 $17.06 $16.90 $16.99 $76.91 105,986
2017-11-13 $16.73 $16.93 $16.71 $16.92 $76.60 66,023
2017-11-10 $16.88 $17.00 $16.71 $16.71 $75.65 65,277
2017-11-09 $16.98 $17.05 $16.83 $16.94 $76.69 78,817
2017-11-08 $16.82 $17.02 $16.76 $17.01 $77.00 99,164
2017-11-07 $16.86 $17.17 $16.75 $16.75 $75.83 104,695
2017-11-06 $17.17 $17.17 $16.66 $16.71 $75.65 128,540
2017-11-03 $17.03 $17.12 $16.95 $17.00 $76.96 52,311
2017-11-02 $17.40 $17.41 $16.97 $17.08 $77.32 103,865
2017-11-01 $17.34 $17.39 $17.24 $17.39 $78.72 64,893
2017-10-31 $17.31 $17.36 $17.22 $17.22 $77.95 98,378
2017-10-30 $17.52 $17.59 $17.25 $17.31 $78.36 50,786
2017-10-27 $17.44 $17.58 $17.15 $17.54 $79.40 88,015
2017-10-26 $17.82 $17.86 $17.33 $17.35 $78.54 112,516
2017-10-25 $17.73 $17.76 $17.45 $17.68 $80.04 108,943
2017-10-24 $17.80 $17.92 $17.74 $17.76 $80.40 61,098
2017-10-23 $17.99 $17.99 $17.63 $17.74 $80.31 74,001
2017-10-20 $18.00 $18.02 $17.85 $17.94 $81.21 54,784
2017-10-19 $17.87 $17.97 $17.81 $17.95 $81.26 55,457
2017-10-18 $17.77 $17.90 $17.76 $17.85 $80.81 94,340
2017-10-17 $17.67 $17.80 $17.67 $17.75 $80.35 34,514
2017-10-16 $17.64 $17.74 $17.59 $17.67 $79.99 63,581
2017-10-13 $17.50 $17.54 $17.42 $17.53 $79.36 39,880
2017-10-12 $17.45 $17.50 $17.31 $17.48 $79.13 62,914
2017-10-11 $17.31 $17.45 $17.25 $17.44 $78.95 78,434
2017-10-10 $17.33 $17.33 $17.22 $17.29 $78.27 71,722
2017-10-09 $17.17 $17.32 $17.17 $17.24 $78.05 55,875
2017-10-06 $17.32 $17.35 $17.12 $17.15 $77.64 91,121
2017-10-05 $17.33 $17.43 $17.31 $17.38 $78.68 47,581
2017-10-04 $17.31 $17.35 $17.24 $17.30 $78.32 42,234
2017-10-03 $17.30 $17.31 $17.23 $17.31 $78.36 53,983
2017-10-02 $17.16 $17.29 $17.11 $17.29 $78.27 56,399
2017-09-29 $17.11 $17.16 $17.06 $17.13 $77.55 72,745
2017-09-28 $17.03 $17.11 $16.87 $17.11 $77.46 69,732
2017-09-27 $16.93 $17.06 $16.92 $17.04 $77.14 83,261
2017-09-26 $16.82 $17.05 $16.81 $16.90 $76.51 145,804
2017-09-25 $17.25 $17.26 $17.16 $17.21 $76.06 110,610
2017-09-22 $17.14 $17.24 $17.12 $17.19 $75.98 87,170
2017-09-21 $17.11 $17.19 $17.08 $17.10 $75.58 57,124
2017-09-20 $17.16 $17.18 $17.03 $17.10 $75.58 88,862
2017-09-19 $16.98 $17.23 $16.98 $17.12 $75.67 89,432
2017-09-18 $16.92 $16.99 $16.85 $16.97 $75.00 130,787
2017-09-15 $16.73 $16.92 $16.69 $16.89 $74.65 193,066
2017-09-14 $16.64 $16.74 $16.61 $16.66 $73.63 75,025
2017-09-13 $16.89 $16.89 $16.66 $16.71 $73.85 64,234
2017-09-12 $16.88 $16.92 $16.87 $16.88 $74.61 43,477
2017-09-11 $16.80 $16.93 $16.76 $16.91 $74.74 47,317
2017-09-08 $16.77 $16.81 $16.72 $16.76 $74.08 45,674
2017-09-07 $16.82 $16.84 $16.74 $16.80 $74.25 68,592
2017-09-06 $16.75 $16.86 $16.66 $16.78 $74.16 94,179
2017-09-05 $17.01 $17.01 $16.70 $16.71 $73.85 71,555
2017-09-01 $16.98 $17.02 $16.89 $16.99 $75.09 96,118
2017-08-31 $16.93 $17.08 $16.90 $16.98 $75.05 69,700
2017-08-30 $16.89 $16.95 $16.81 $16.88 $74.61 53,558
2017-08-29 $17.12 $17.15 $16.87 $16.89 $74.65 70,672
2017-08-28 $17.16 $17.18 $17.05 $17.12 $75.67 42,104
2017-08-25 $17.22 $17.23 $17.09 $17.12 $75.67 41,471
2017-08-24 $17.10 $17.19 $17.06 $17.17 $75.89 82,833
2017-08-23 $17.10 $17.21 $17.06 $17.07 $75.45 61,511
2017-08-22 $17.10 $17.15 $17.05 $17.09 $75.53 61,867
2017-08-21 $17.07 $17.10 $16.97 $17.08 $75.49 39,385
2017-08-18 $16.92 $17.07 $16.88 $17.04 $75.31 106,336
2017-08-17 $17.11 $17.17 $16.98 $17.00 $75.14 51,360
2017-08-16 $17.10 $17.17 $17.01 $17.10 $75.58 74,308
2017-08-15 $16.97 $17.10 $16.94 $17.08 $75.49 97,220
2017-08-14 $16.92 $17.12 $16.92 $17.03 $75.27 72,956
2017-08-11 $16.70 $16.93 $16.61 $16.83 $74.38 70,816
2017-08-10 $17.10 $17.12 $16.86 $16.92 $74.78 76,056
2017-08-09 $17.07 $17.19 $17.01 $17.09 $75.53 99,297
2017-08-08 $16.86 $17.04 $16.78 $17.00 $75.14 91,797
2017-08-07 $16.70 $16.78 $16.62 $16.78 $74.16 45,524
2017-08-04 $16.69 $16.70 $16.59 $16.69 $73.77 43,236
2017-08-03 $16.69 $16.73 $16.60 $16.67 $73.68 44,110
2017-08-02 $16.71 $16.73 $16.63 $16.69 $73.77 45,097
2017-08-01 $16.70 $16.75 $16.63 $16.71 $73.85 68,486
2017-07-31 $16.59 $16.66 $16.47 $16.63 $73.50 77,026
2017-07-28 $16.66 $16.66 $16.46 $16.55 $73.15 56,595
2017-07-27 $16.65 $16.68 $16.53 $16.67 $73.68 52,041
2017-07-26 $16.50 $16.65 $16.48 $16.61 $73.41 70,242
2017-07-25 $16.72 $16.77 $16.44 $16.50 $72.93 128,426
2017-07-24 $16.83 $16.85 $16.71 $16.72 $73.90 41,264
2017-07-21 $16.93 $16.95 $16.74 $16.83 $74.38 75,321
2017-07-20 $16.77 $16.89 $16.68 $16.80 $74.25 83,045
2017-07-19 $16.52 $16.74 $16.48 $16.73 $73.94 85,681
2017-07-18 $16.78 $16.83 $16.41 $16.51 $72.97 86,439
2017-07-17 $16.86 $16.91 $16.65 $16.78 $74.16 100,335
2017-07-14 $16.53 $16.65 $16.50 $16.55 $73.15 60,843
2017-07-13 $16.70 $16.72 $16.38 $16.47 $72.79 57,920
2017-07-12 $16.73 $16.79 $16.63 $16.70 $73.81 67,081
2017-07-11 $16.60 $16.70 $16.54 $16.64 $73.54 63,555
2017-07-10 $16.58 $16.76 $16.50 $16.58 $73.28 90,118
2017-07-07 $16.74 $16.74 $16.49 $16.58 $73.28 66,577
2017-07-06 $16.77 $16.81 $16.61 $16.72 $73.90 55,370
2017-07-05 $16.81 $16.93 $16.73 $16.83 $74.38 71,089
2017-07-03 $16.77 $16.86 $16.69 $16.78 $74.16 40,638
2017-06-30 $16.74 $16.79 $16.60 $16.71 $73.85 63,336
2017-06-29 $16.70 $16.75 $16.48 $16.74 $73.99 100,194
2017-06-28 $16.67 $16.87 $16.53 $16.75 $74.03 161,268
2017-06-27 $16.80 $16.86 $16.67 $16.67 $73.68 101,356
2017-06-26 $16.78 $16.93 $16.75 $16.82 $74.34 110,736
2017-06-23 $16.69 $16.85 $16.68 $16.75 $74.03 216,609
2017-06-22 $17.09 $17.20 $17.05 $17.07 $73.69 120,416
2017-06-21 $17.18 $17.34 $16.97 $17.05 $73.60 146,182
2017-06-20 $17.07 $17.19 $16.99 $17.12 $73.90 96,844
2017-06-19 $17.11 $17.20 $17.01 $17.08 $73.73 140,332
2017-06-16 $16.79 $17.08 $16.79 $17.05 $73.60 284,231
2017-06-15 $16.70 $16.92 $16.68 $16.92 $73.04 72,138
2017-06-14 $16.60 $16.82 $16.52 $16.80 $72.52 72,621
2017-06-13 $16.53 $16.67 $16.50 $16.66 $71.92 43,081
2017-06-12 $16.49 $16.69 $16.48 $16.61 $71.70 68,791
2017-06-09 $16.44 $16.65 $16.44 $16.57 $71.53 88,698
2017-06-08 $16.25 $16.52 $16.16 $16.43 $70.92 61,004
2017-06-07 $16.36 $16.37 $16.19 $16.25 $70.15 50,675
2017-06-06 $16.35 $16.37 $16.19 $16.30 $70.36 42,875
2017-06-05 $16.40 $16.43 $16.26 $16.30 $70.36 54,796
2017-06-02 $16.40 $16.56 $16.31 $16.42 $70.88 77,180
2017-06-01 $16.18 $16.35 $16.07 $16.34 $70.53 98,872
2017-05-31 $16.16 $16.19 $15.96 $16.14 $69.67 66,044
2017-05-30 $16.18 $16.21 $16.07 $16.12 $69.58 56,492
2017-05-26 $16.16 $16.22 $15.99 $16.17 $69.80 61,400
2017-05-25 $16.16 $16.25 $16.11 $16.21 $69.97 77,270
2017-05-24 $16.12 $16.14 $16.00 $16.11 $69.54 54,451
2017-05-23 $15.98 $16.12 $15.90 $16.07 $69.37 59,150
2017-05-22 $15.75 $15.97 $15.74 $15.93 $68.76 61,224
2017-05-19 $15.66 $15.78 $15.63 $15.73 $67.90 107,956
2017-05-18 $15.68 $15.75 $15.54 $15.66 $67.60 118,331
2017-05-17 $15.64 $15.70 $15.55 $15.66 $67.60 71,447
2017-05-16 $15.65 $15.75 $15.61 $15.68 $67.69 107,991
2017-05-15 $15.63 $15.75 $15.58 $15.64 $67.51 82,360
2017-05-12 $15.67 $15.68 $15.57 $15.60 $67.34 72,535
2017-05-11 $15.58 $15.72 $15.47 $15.64 $67.51 274,017
2017-05-10 $15.51 $15.62 $15.48 $15.50 $66.91 64,870
2017-05-09 $15.85 $15.86 $15.44 $15.52 $66.99 102,127
2017-05-08 $16.09 $16.14 $15.80 $15.82 $68.29 159,297
2017-05-05 $15.90 $16.11 $15.80 $16.05 $69.28 139,598
2017-05-04 $15.98 $16.01 $15.75 $15.90 $68.64 77,879
2017-05-03 $16.20 $16.20 $15.94 $15.99 $69.02 76,829
2017-05-02 $16.45 $16.45 $16.12 $16.17 $69.80 79,067
2017-05-01 $16.35 $16.67 $16.28 $16.48 $71.14 105,189
2017-04-28 $16.49 $16.51 $16.28 $16.31 $70.41 96,958
2017-04-27 $16.57 $16.66 $16.41 $16.51 $71.27 121,551
2017-04-26 $16.24 $16.55 $16.22 $16.45 $71.01 114,229
2017-04-25 $16.18 $16.33 $16.16 $16.25 $70.15 69,449
2017-04-24 $16.13 $16.22 $16.01 $16.21 $69.97 69,114
2017-04-21 $15.97 $16.12 $15.94 $16.04 $69.24 58,283
2017-04-20 $15.94 $16.08 $15.83 $15.97 $68.94 82,665
2017-04-19 $15.95 $16.00 $15.91 $15.96 $68.89 51,979
2017-04-18 $15.92 $15.97 $15.87 $15.94 $68.81 87,870
2017-04-17 $15.80 $15.95 $15.80 $15.91 $68.68 63,275
2017-04-13 $15.78 $15.89 $15.72 $15.77 $68.07 58,705
2017-04-12 $15.83 $15.83 $15.70 $15.76 $68.03 41,077
2017-04-11 $15.62 $15.94 $15.58 $15.84 $68.38 84,596
2017-04-10 $15.50 $15.69 $15.44 $15.66 $67.60 78,524
2017-04-07 $15.59 $15.68 $15.45 $15.47 $66.78 120,296
2017-04-06 $15.39 $15.62 $15.33 $15.57 $67.21 104,418
2017-04-05 $15.56 $15.61 $15.39 $15.39 $66.43 71,583
2017-04-04 $15.35 $15.58 $15.35 $15.53 $67.04 67,838
2017-04-03 $15.43 $15.45 $15.31 $15.38 $66.39 53,375
2017-03-31 $15.44 $15.44 $15.34 $15.42 $66.56 77,289
2017-03-30 $15.34 $15.41 $15.29 $15.37 $66.35 55,063
2017-03-29 $15.03 $15.42 $15.03 $15.33 $66.17 115,688
2017-03-28 $14.94 $15.09 $14.92 $15.04 $64.92 137,128
2017-03-27 $14.84 $14.99 $14.84 $14.94 $64.49 108,434
2017-03-24 $15.11 $15.17 $14.90 $14.90 $64.32 88,960
2017-03-23 $15.18 $15.30 $14.96 $15.11 $65.22 121,388
2017-03-22 $15.49 $15.59 $15.42 $15.57 $65.48 155,201
2017-03-21 $15.51 $15.53 $15.37 $15.50 $65.18 108,848
2017-03-20 $15.55 $15.57 $15.32 $15.48 $65.10 105,732
2017-03-17 $15.26 $15.53 $15.23 $15.51 $65.22 172,850
2017-03-16 $15.25 $15.29 $15.06 $15.24 $64.09 99,447
2017-03-15 $14.85 $15.29 $14.85 $15.24 $64.09 82,047
2017-03-14 $14.91 $14.96 $14.76 $14.77 $62.11 70,841
2017-03-13 $15.00 $15.12 $14.89 $14.90 $62.66 43,576
2017-03-10 $14.90 $15.13 $14.90 $14.98 $63.00 59,355
2017-03-09 $14.86 $15.00 $14.72 $14.77 $62.11 66,601
2017-03-08 $15.28 $15.28 $14.86 $14.87 $62.53 90,742
2017-03-07 $15.29 $15.41 $15.25 $15.29 $64.30 50,770
2017-03-06 $15.34 $15.37 $15.22 $15.35 $64.55 55,982
2017-03-03 $15.32 $15.35 $15.15 $15.32 $64.43 72,393
2017-03-02 $15.54 $15.54 $15.28 $15.31 $64.38 68,418
2017-03-01 $15.55 $15.66 $15.41 $15.53 $65.31 104,206
2017-02-28 $15.31 $15.55 $15.24 $15.55 $65.39 174,992
2017-02-27 $15.29 $15.39 $15.24 $15.28 $64.26 123,116
2017-02-24 $15.29 $15.36 $15.12 $15.31 $64.38 123,932
2017-02-23 $15.49 $15.84 $15.49 $15.57 $65.48 128,362
2017-02-22 $15.23 $15.67 $15.17 $15.49 $65.14 93,765
2017-02-21 $15.59 $15.65 $15.48 $15.65 $65.81 65,464
2017-02-17 $15.64 $15.70 $15.44 $15.52 $65.27 61,072
2017-02-16 $15.30 $15.64 $15.30 $15.63 $65.73 74,734
2017-02-15 $15.40 $15.43 $15.25 $15.34 $64.51 65,942
2017-02-14 $15.50 $15.55 $15.34 $15.43 $64.89 65,177
2017-02-13 $15.40 $15.53 $15.40 $15.53 $65.31 53,793
2017-02-10 $15.24 $15.48 $15.22 $15.38 $64.68 72,486
2017-02-09 $15.00 $15.25 $14.98 $15.21 $63.96 77,502
2017-02-08 $14.97 $14.98 $14.83 $14.97 $62.95 54,142
2017-02-07 $15.07 $15.14 $14.89 $14.97 $62.95 77,622
2017-02-06 $14.90 $15.08 $14.90 $15.07 $63.37 70,274
2017-02-03 $14.85 $15.00 $14.82 $14.89 $62.62 83,162
2017-02-02 $14.60 $14.84 $14.56 $14.80 $62.24 61,855
2017-02-01 $14.58 $14.83 $14.53 $14.60 $61.40 83,044
2017-01-31 $14.66 $14.67 $14.15 $14.57 $61.27 162,823
2017-01-30 $14.81 $14.81 $14.48 $14.59 $61.36 70,064
2017-01-27 $14.89 $14.89 $14.74 $14.82 $62.32 56,835
2017-01-26 $14.85 $14.89 $14.78 $14.81 $62.28 72,637
2017-01-25 $14.77 $14.89 $14.72 $14.81 $62.28 54,406
2017-01-24 $14.83 $14.89 $14.75 $14.83 $62.37 72,685
2017-01-23 $14.82 $14.91 $14.80 $14.82 $62.32 55,383
2017-01-20 $14.78 $14.85 $14.69 $14.79 $62.20 41,232
2017-01-19 $14.83 $14.85 $14.72 $14.78 $62.16 45,452
2017-01-18 $14.81 $14.88 $14.75 $14.84 $62.41 72,004
2017-01-17 $14.92 $14.92 $14.81 $14.82 $62.32 71,050
2017-01-13 $14.81 $14.92 $14.79 $14.86 $62.49 39,467
2017-01-12 $14.86 $14.90 $14.74 $14.81 $62.28 67,908
2017-01-11 $14.90 $14.94 $14.77 $14.85 $62.45 94,164
2017-01-10 $14.83 $14.94 $14.76 $14.89 $62.62 127,205
2017-01-09 $15.01 $15.02 $14.80 $14.81 $62.28 95,423
2017-01-06 $14.96 $15.07 $14.90 $14.95 $62.87 57,273
2017-01-05 $14.86 $15.01 $14.76 $15.00 $63.08 65,919
2017-01-04 $14.80 $14.99 $14.80 $14.93 $62.79 114,914
2017-01-03 $14.66 $14.82 $14.62 $14.79 $62.20 180,911
2016-12-30 $14.81 $14.84 $14.56 $14.60 $61.40 87,683
2016-12-29 $14.50 $14.86 $14.50 $14.81 $62.28 102,095
2016-12-28 $14.58 $14.65 $14.46 $14.51 $61.02 70,874
2016-12-27 $14.69 $14.75 $14.53 $14.62 $61.48 78,129
2016-12-23 $14.76 $14.76 $14.53 $14.69 $61.78 73,523
2016-12-22 $14.72 $14.82 $14.51 $14.71 $61.86 373,358
2016-12-21 $15.16 $15.31 $15.02 $15.23 $62.35 166,464
2016-12-20 $15.36 $15.42 $15.04 $15.13 $61.94 150,771
2016-12-19 $14.79 $15.34 $14.74 $15.33 $62.76 208,758
2016-12-16 $14.51 $15.04 $14.51 $14.79 $60.55 395,941
2016-12-15 $14.84 $14.87 $14.37 $14.39 $58.91 189,366
2016-12-14 $15.05 $15.25 $14.89 $14.90 $61.00 106,774
2016-12-13 $15.52 $15.55 $15.00 $15.04 $61.57 171,904
2016-12-12 $15.78 $16.04 $15.69 $15.75 $64.48 168,282
2016-12-09 $15.57 $15.78 $15.51 $15.76 $64.52 73,637
2016-12-08 $15.59 $15.68 $15.44 $15.61 $63.91 103,414
2016-12-07 $15.24 $15.65 $15.23 $15.62 $63.95 138,341
2016-12-06 $14.91 $15.23 $14.85 $15.23 $62.35 100,232
2016-12-05 $14.49 $15.01 $14.49 $14.86 $60.84 134,346
2016-12-02 $14.55 $14.72 $14.44 $14.46 $59.20 69,481
2016-12-01 $14.91 $14.95 $14.50 $14.54 $59.53 73,477
2016-11-30 $15.12 $15.15 $14.78 $14.90 $61.00 79,960
2016-11-29 $14.90 $15.19 $14.90 $15.13 $61.94 121,590
2016-11-28 $14.91 $15.01 $14.87 $14.88 $60.92 51,945
2016-11-25 $14.79 $14.90 $14.77 $14.85 $60.80 25,632
2016-11-23 $14.87 $14.97 $14.68 $14.76 $60.43 81,900
2016-11-22 $15.02 $15.05 $14.89 $14.95 $61.21 83,090
2016-11-21 $14.87 $15.07 $14.85 $14.94 $61.16 67,906
2016-11-18 $14.70 $14.88 $14.66 $14.84 $60.76 49,469
2016-11-17 $14.62 $14.76 $14.60 $14.69 $60.14 62,811
2016-11-16 $14.65 $14.72 $14.53 $14.60 $59.77 60,277
2016-11-15 $14.62 $14.72 $14.32 $14.62 $59.85 83,133
2016-11-14 $14.67 $14.79 $14.64 $14.68 $60.10 96,300
2016-11-11 $14.46 $14.80 $14.46 $14.65 $59.98 104,659
2016-11-10 $14.82 $14.86 $14.45 $14.46 $59.20 105,655
2016-11-09 $14.45 $14.91 $14.40 $14.78 $60.51 132,813
2016-11-08 $14.81 $14.94 $14.80 $14.82 $60.67 88,518
2016-11-07 $14.58 $15.04 $14.50 $14.88 $60.92 107,771
2016-11-04 $14.77 $14.88 $14.64 $14.74 $60.35 73,346
2016-11-03 $14.68 $14.96 $14.67 $14.77 $60.47 70,437
2016-11-02 $14.72 $14.80 $14.64 $14.71 $60.22 110,831
2016-11-01 $14.89 $14.95 $14.65 $14.75 $60.39 112,482
2016-10-31 $14.92 $14.98 $14.81 $14.93 $61.12 85,590
2016-10-28 $14.97 $15.04 $14.82 $14.91 $61.04 75,751
2016-10-27 $15.16 $15.16 $14.90 $14.94 $61.16 69,821
2016-10-26 $15.14 $15.20 $15.02 $15.12 $61.90 57,560
2016-10-25 $14.97 $15.19 $14.97 $15.17 $62.11 43,608
2016-10-24 $14.88 $15.05 $14.87 $15.01 $61.45 60,276
2016-10-21 $14.67 $14.87 $14.66 $14.80 $60.59 58,666
2016-10-20 $14.65 $14.79 $14.65 $14.76 $60.43 42,238
2016-10-19 $14.68 $14.79 $14.59 $14.68 $60.10 53,499
2016-10-18 $14.61 $14.71 $14.50 $14.63 $59.90 57,803
2016-10-17 $14.58 $14.63 $14.53 $14.53 $59.49 66,591
2016-10-14 $14.75 $14.76 $14.49 $14.57 $59.65 73,934
2016-10-13 $14.53 $14.79 $14.52 $14.72 $60.26 48,380
2016-10-12 $14.43 $14.73 $14.37 $14.61 $59.81 50,783
2016-10-11 $14.45 $14.56 $14.36 $14.45 $59.16 43,145
2016-10-10 $14.40 $14.62 $14.36 $14.52 $59.45 36,233
2016-10-07 $14.39 $14.48 $14.24 $14.39 $58.91 69,864
2016-10-06 $14.41 $14.41 $14.18 $14.34 $58.71 97,666
2016-10-05 $14.55 $14.65 $14.39 $14.47 $59.24 84,083
2016-10-04 $14.97 $14.98 $14.44 $14.53 $59.49 120,261
2016-10-03 $15.16 $15.17 $14.95 $14.98 $61.33 63,998
2016-09-30 $15.18 $15.33 $15.11 $15.23 $62.35 53,384
2016-09-29 $15.22 $15.31 $15.09 $15.13 $61.94 66,664
2016-09-28 $15.38 $15.38 $15.14 $15.26 $62.47 64,534
2016-09-27 $15.31 $15.47 $15.28 $15.36 $62.88 71,214
2016-09-26 $15.40 $15.68 $15.29 $15.29 $62.60 120,110
2016-09-23 $15.61 $15.75 $15.38 $15.43 $63.17 127,928
2016-09-22 $15.84 $16.00 $15.81 $15.99 $63.81 118,386
2016-09-21 $15.68 $15.79 $15.45 $15.74 $62.81 85,937
2016-09-20 $15.62 $15.73 $15.56 $15.57 $62.13 55,323
2016-09-19 $15.44 $15.63 $15.37 $15.52 $61.93 60,751
2016-09-16 $15.58 $15.58 $15.33 $15.34 $61.22 149,696
2016-09-15 $15.41 $15.65 $15.39 $15.62 $62.33 60,004
2016-09-14 $15.32 $15.53 $15.28 $15.37 $61.34 56,011
2016-09-13 $15.65 $15.65 $15.31 $15.31 $61.10 92,185
2016-09-12 $15.34 $15.75 $15.19 $15.69 $62.61 97,340
2016-09-09 $16.11 $16.11 $15.44 $15.45 $61.65 128,697
2016-09-08 $16.21 $16.22 $16.09 $16.18 $64.57 48,688
2016-09-07 $16.08 $16.28 $16.08 $16.24 $64.81 67,916
2016-09-06 $15.92 $16.12 $15.80 $16.10 $64.25 80,926
2016-09-02 $15.71 $15.95 $15.70 $15.93 $63.57 63,253
2016-09-01 $15.75 $15.75 $15.51 $15.63 $62.37 62,611
2016-08-31 $15.69 $15.77 $15.56 $15.74 $62.81 85,351
2016-08-30 $15.60 $15.75 $15.53 $15.69 $62.61 94,088
2016-08-29 $15.42 $15.61 $15.42 $15.55 $62.05 53,943
2016-08-26 $15.62 $15.64 $15.25 $15.37 $61.34 71,183
2016-08-25 $15.51 $15.63 $15.49 $15.58 $62.17 55,830
2016-08-24 $15.60 $15.67 $15.51 $15.53 $61.97 44,926
2016-08-23 $15.49 $15.68 $15.34 $15.63 $62.37 83,267
2016-08-22 $15.31 $15.40 $15.23 $15.40 $61.45 39,771
2016-08-19 $15.32 $15.49 $15.17 $15.32 $61.14 49,026
2016-08-18 $15.20 $15.42 $15.20 $15.31 $61.10 55,131
2016-08-17 $15.24 $15.25 $15.07 $15.20 $60.66 50,317
2016-08-16 $15.28 $15.35 $15.17 $15.20 $60.66 47,905
2016-08-15 $15.29 $15.42 $15.28 $15.34 $61.22 47,848
2016-08-12 $15.37 $15.45 $15.25 $15.31 $61.10 73,527
2016-08-11 $15.54 $15.54 $15.33 $15.35 $61.26 66,875
2016-08-10 $15.64 $15.71 $15.49 $15.52 $61.93 55,989
2016-08-09 $15.57 $15.74 $15.57 $15.64 $62.41 79,716
2016-08-08 $15.54 $15.62 $15.44 $15.60 $62.25 99,569
2016-08-05 $14.99 $15.54 $14.91 $15.49 $61.81 275,846
2016-08-04 $14.80 $14.90 $14.64 $14.90 $59.46 78,828
2016-08-03 $14.39 $14.79 $14.38 $14.79 $59.02 61,438
2016-08-02 $14.42 $14.50 $14.34 $14.42 $57.54 79,255
2016-08-01 $14.40 $14.49 $14.31 $14.47 $57.74 55,359
2016-07-29 $14.38 $14.46 $14.29 $14.40 $57.46 53,125
2016-07-28 $14.34 $14.43 $14.27 $14.40 $57.46 38,479
2016-07-27 $14.38 $14.42 $14.18 $14.35 $57.26 56,476
2016-07-26 $14.42 $14.44 $14.31 $14.34 $57.22 47,988
2016-07-25 $14.35 $14.39 $14.30 $14.37 $57.34 46,091
2016-07-22 $14.27 $14.40 $14.26 $14.35 $57.26 15,171
2016-07-21 $14.32 $14.36 $14.27 $14.32 $57.15 14,416
2016-07-20 $14.29 $14.37 $14.22 $14.31 $57.11 68,218
2016-07-19 $14.18 $14.29 $14.13 $14.29 $57.03 49,794
2016-07-18 $14.11 $14.22 $14.08 $14.19 $56.63 38,082
2016-07-15 $14.10 $14.13 $13.98 $14.12 $56.35 37,668
2016-07-14 $14.11 $14.14 $14.02 $14.07 $56.15 61,928
2016-07-13 $13.95 $14.09 $13.89 $14.08 $56.19 94,798
2016-07-12 $13.85 $13.97 $13.79 $13.95 $55.67 92,413
2016-07-11 $13.63 $13.87 $13.59 $13.84 $55.23 48,990
2016-07-08 $13.61 $13.68 $13.54 $13.63 $54.39 82,015
2016-07-07 $13.69 $13.71 $13.45 $13.51 $53.91 63,575
2016-07-06 $13.53 $13.72 $13.42 $13.71 $54.71 99,692
2016-07-05 $13.66 $13.73 $13.54 $13.54 $54.03 57,383
2016-07-01 $13.72 $13.84 $13.64 $13.69 $54.63 55,183
2016-06-30 $13.54 $13.69 $13.47 $13.69 $54.63 100,790
2016-06-29 $13.58 $13.61 $13.46 $13.55 $54.07 106,750
2016-06-28 $13.39 $13.57 $13.33 $13.44 $53.63 161,977
2016-06-27 $13.69 $13.72 $13.24 $13.25 $52.88 107,064
2016-06-24 $13.51 $13.89 $13.47 $13.76 $54.91 192,775
2016-06-23 $13.90 $13.92 $13.77 $13.85 $55.27 230,238
2016-06-22 $14.42 $14.44 $14.16 $14.19 $55.04 95,020
2016-06-21 $14.56 $14.56 $14.38 $14.38 $55.77 83,809
2016-06-20 $14.53 $14.56 $14.43 $14.48 $56.16 100,897
2016-06-17 $14.29 $14.52 $14.29 $14.41 $55.89 213,719
2016-06-16 $14.32 $14.39 $14.18 $14.33 $55.58 74,260
2016-06-15 $14.27 $14.40 $14.22 $14.33 $55.58 73,288
2016-06-14 $14.32 $14.41 $14.21 $14.27 $55.35 71,063
2016-06-13 $14.50 $14.57 $14.35 $14.36 $55.70 71,206
2016-06-10 $14.57 $14.63 $14.48 $14.56 $56.47 66,707
2016-06-09 $14.64 $14.72 $14.54 $14.70 $57.01 98,410
2016-06-08 $14.58 $14.71 $14.55 $14.69 $56.98 80,015
2016-06-07 $14.60 $14.63 $14.47 $14.56 $56.47 60,996
2016-06-06 $14.63 $14.65 $14.50 $14.56 $56.47 83,867
2016-06-03 $14.62 $14.73 $14.56 $14.61 $56.67 101,597
2016-06-02 $14.43 $14.58 $14.42 $14.52 $56.32 117,881
2016-06-01 $14.35 $14.47 $14.31 $14.46 $56.08 189,694
2016-05-31 $14.30 $14.43 $14.23 $14.38 $55.77 93,518
2016-05-27 $14.41 $14.44 $14.25 $14.26 $55.31 78,244
2016-05-26 $14.16 $14.39 $14.16 $14.38 $55.77 79,127
2016-05-25 $14.18 $14.20 $14.12 $14.16 $54.92 77,890
2016-05-24 $14.20 $14.20 $14.09 $14.16 $54.92 79,968
2016-05-23 $14.20 $14.25 $14.07 $14.10 $54.69 124,166
2016-05-20 $14.07 $14.13 $13.95 $14.09 $54.65 85,141
2016-05-19 $13.86 $13.99 $13.71 $13.98 $54.22 97,599
2016-05-18 $14.24 $14.27 $13.81 $13.99 $54.26 135,368
2016-05-17 $14.17 $14.29 $13.93 $14.02 $54.38 114,387
2016-05-16 $13.95 $14.23 $13.86 $14.22 $55.15 139,326
2016-05-13 $13.87 $14.02 $13.79 $13.95 $54.11 93,473
2016-05-12 $13.85 $13.96 $13.71 $13.90 $53.91 161,836
2016-05-11 $13.70 $13.99 $13.70 $13.79 $53.49 155,675
2016-05-10 $13.10 $13.56 $13.10 $13.56 $52.59 141,647
2016-05-09 $12.95 $13.13 $12.89 $13.01 $50.46 130,965
2016-05-06 $12.76 $13.01 $12.72 $12.99 $50.38 95,661
2016-05-05 $12.70 $12.89 $12.68 $12.80 $49.65 87,363
2016-05-04 $12.48 $12.71 $12.47 $12.69 $49.22 92,321
2016-05-03 $12.71 $12.75 $12.43 $12.54 $48.64 89,342
2016-05-02 $12.88 $12.92 $12.69 $12.77 $49.53 71,958
2016-04-29 $12.80 $12.88 $12.68 $12.85 $49.84 93,705
2016-04-28 $12.72 $12.87 $12.71 $12.82 $49.72 75,968
2016-04-27 $12.68 $12.84 $12.64 $12.83 $49.76 95,885
2016-04-26 $12.66 $12.71 $12.52 $12.66 $49.10 89,176
2016-04-25 $12.59 $12.67 $12.54 $12.64 $49.02 125,014
2016-04-22 $12.52 $12.65 $12.52 $12.60 $48.87 115,233
2016-04-21 $12.60 $12.67 $12.53 $12.54 $48.64 160,392
2016-04-20 $12.50 $12.68 $12.43 $12.55 $48.68 147,075
2016-04-19 $12.42 $12.59 $12.41 $12.49 $48.44 73,926
2016-04-18 $12.32 $12.45 $12.32 $12.42 $48.17 93,744
2016-04-15 $12.38 $12.46 $12.32 $12.39 $48.06 73,762
2016-04-14 $12.40 $12.45 $12.33 $12.38 $48.02 64,428
2016-04-13 $12.29 $12.39 $12.20 $12.38 $48.02 83,782
2016-04-12 $12.19 $12.29 $12.13 $12.24 $47.47 76,758
2016-04-11 $12.06 $12.26 $12.04 $12.19 $47.28 147,342
2016-04-08 $12.21 $12.30 $12.05 $12.11 $46.97 103,128
2016-04-07 $12.08 $12.19 $12.02 $12.11 $46.97 87,383
2016-04-06 $12.14 $12.24 $12.07 $12.11 $46.97 77,943
2016-04-05 $11.96 $12.17 $11.95 $12.16 $47.16 69,240
2016-04-04 $12.22 $12.23 $12.00 $12.04 $46.70 70,633
2016-04-01 $12.11 $12.25 $11.98 $12.23 $47.43 83,206
2016-03-31 $11.89 $12.20 $11.89 $12.18 $47.24 182,388
2016-03-30 $11.97 $12.04 $11.83 $11.89 $46.12 68,398
2016-03-29 $11.76 $11.93 $11.60 $11.89 $46.12 79,048
2016-03-28 $11.90 $11.93 $11.70 $11.75 $45.57 83,130
2016-03-24 $11.63 $11.87 $11.53 $11.85 $45.96 173,901
2016-03-23 $12.17 $12.21 $11.69 $11.69 $45.34 165,013
2016-03-22 $12.50 $12.64 $12.46 $12.61 $47.29 101,265
2016-03-21 $12.51 $12.67 $12.50 $12.57 $47.14 107,907
2016-03-18 $12.55 $12.63 $12.47 $12.52 $46.95 226,413
2016-03-17 $12.32 $12.63 $12.27 $12.48 $46.80 111,732
2016-03-16 $12.13 $12.34 $12.07 $12.34 $46.28 107,267
2016-03-15 $12.21 $12.23 $12.03 $12.09 $45.34 78,883
2016-03-14 $12.47 $12.51 $12.15 $12.31 $46.17 91,206
2016-03-11 $12.38 $12.60 $12.23 $12.56 $47.10 139,813
2016-03-10 $12.22 $12.26 $12.02 $12.21 $45.79 72,193
2016-03-09 $12.20 $12.33 $12.07 $12.17 $45.64 134,679
2016-03-08 $12.36 $12.42 $12.01 $12.18 $45.68 187,710
2016-03-07 $12.21 $12.39 $12.19 $12.39 $46.47 135,245
2016-03-04 $12.18 $12.34 $12.14 $12.24 $45.90 135,667
2016-03-03 $11.90 $12.21 $11.88 $12.17 $45.64 195,037
2016-03-02 $11.67 $11.95 $11.65 $11.88 $44.55 233,378
2016-03-01 $11.36 $11.66 $11.36 $11.65 $43.69 277,773
2016-02-29 $11.28 $11.47 $11.28 $11.31 $42.42 123,384
2016-02-26 $11.17 $11.59 $11.15 $11.28 $42.30 123,318
2016-02-25 $11.03 $11.14 $10.96 $11.13 $41.74 95,875
2016-02-24 $10.80 $11.03 $10.53 $10.97 $41.14 119,172
2016-02-23 $10.64 $11.09 $10.63 $10.88 $40.80 199,140
2016-02-22 $10.44 $10.58 $10.41 $10.49 $39.34 181,611
2016-02-19 $10.37 $10.42 $10.21 $10.35 $38.81 108,137
2016-02-18 $10.42 $10.49 $10.30 $10.39 $38.96 70,989
2016-02-17 $10.30 $10.48 $10.29 $10.39 $38.96 185,917
2016-02-16 $10.04 $10.27 $9.92 $10.23 $38.36 185,787
2016-02-12 $9.85 $10.06 $9.80 $9.98 $37.43 155,893
2016-02-11 $10.02 $10.02 $9.74 $9.81 $36.79 183,765
2016-02-10 $10.34 $10.57 $10.15 $10.15 $38.06 211,838
2016-02-09 $10.57 $10.59 $10.20 $10.32 $38.70 166,093
2016-02-08 $11.11 $11.17 $10.66 $10.72 $40.20 163,594
2016-02-05 $11.37 $11.42 $11.20 $11.20 $42.00 84,489
2016-02-04 $11.27 $11.47 $11.23 $11.38 $42.68 63,393
2016-02-03 $11.22 $11.33 $11.04 $11.30 $42.38 85,103
2016-02-02 $11.20 $11.23 $11.01 $11.16 $41.85 63,879
2016-02-01 $11.21 $11.40 $11.14 $11.28 $42.30 82,323
2016-01-29 $11.00 $11.33 $10.98 $11.32 $42.45 111,928
2016-01-28 $10.96 $11.17 $10.89 $10.94 $41.03 63,774
2016-01-27 $11.01 $11.15 $10.78 $10.88 $40.80 105,721
2016-01-26 $10.73 $11.10 $10.68 $11.04 $41.40 108,051
2016-01-25 $11.18 $11.24 $10.73 $10.73 $40.24 108,524
2016-01-22 $10.92 $11.25 $10.91 $11.25 $42.19 147,072
2016-01-21 $10.95 $11.15 $10.78 $10.83 $40.62 99,266
2016-01-20 $11.12 $11.15 $10.38 $10.94 $41.03 282,509
2016-01-19 $11.46 $11.46 $11.08 $11.24 $42.15 233,117
2016-01-15 $11.56 $11.63 $11.05 $11.44 $42.90 201,211
2016-01-14 $11.77 $11.87 $11.45 $11.78 $44.18 119,818
2016-01-13 $12.17 $12.19 $11.66 $11.75 $44.07 181,267
2016-01-12 $12.42 $12.44 $12.05 $12.17 $45.64 109,996
2016-01-11 $12.44 $12.50 $12.33 $12.35 $46.32 124,780
2016-01-08 $12.62 $12.65 $12.37 $12.42 $46.58 92,718
2016-01-07 $12.75 $12.80 $12.57 $12.57 $47.14 62,698
2016-01-06 $12.74 $12.95 $12.74 $12.90 $48.38 88,108
2016-01-05 $12.58 $12.90 $12.52 $12.86 $48.23 74,414
2016-01-04 $12.31 $12.59 $12.23 $12.55 $47.07 106,405
2015-12-31 $12.41 $12.57 $12.37 $12.39 $46.47 119,545
2015-12-30 $12.57 $12.63 $12.41 $12.42 $46.58 79,068
2015-12-29 $12.74 $12.74 $12.53 $12.61 $47.29 107,250
2015-12-28 $12.79 $12.84 $12.65 $12.73 $47.74 70,471
2015-12-24 $12.88 $12.92 $12.83 $12.85 $48.19 46,387
2015-12-23 $12.98 $13.01 $12.84 $12.89 $48.34 114,162
2015-12-22 $13.07 $13.37 $13.06 $13.35 $48.56 146,623
2015-12-21 $13.07 $13.15 $12.94 $13.12 $47.72 120,196
2015-12-18 $13.00 $13.14 $12.93 $13.01 $47.32 357,673
2015-12-17 $12.86 $13.02 $12.79 $13.00 $47.29 120,845
2015-12-16 $12.47 $12.85 $12.46 $12.82 $46.63 102,736
2015-12-15 $12.32 $12.49 $12.17 $12.42 $45.18 127,698
2015-12-14 $12.60 $12.74 $12.18 $12.23 $44.48 232,219
2015-12-11 $12.93 $13.00 $12.55 $12.60 $45.83 189,321
2015-12-10 $12.81 $13.10 $12.77 $13.02 $47.36 111,945
2015-12-09 $12.76 $12.93 $12.76 $12.82 $46.63 133,335
2015-12-08 $12.75 $12.89 $12.72 $12.81 $46.59 168,915
2015-12-07 $12.94 $12.98 $12.75 $12.83 $46.67 158,755
2015-12-04 $13.01 $13.13 $12.95 $12.97 $47.18 66,519
2015-12-03 $13.08 $13.18 $12.94 $12.99 $47.25 115,033
2015-12-02 $13.31 $13.32 $13.01 $13.12 $47.72 186,039
2015-12-01 $13.45 $13.50 $13.23 $13.31 $48.41 115,296
2015-11-30 $13.43 $13.47 $13.34 $13.42 $48.81 97,762
2015-11-27 $13.27 $13.42 $13.26 $13.39 $48.70 40,039
2015-11-25 $13.28 $13.32 $13.15 $13.30 $48.38 75,515
2015-11-24 $13.35 $13.35 $13.16 $13.31 $48.41 94,252
2015-11-23 $13.35 $13.47 $13.30 $13.40 $48.74 130,786
2015-11-20 $13.39 $13.41 $13.28 $13.36 $48.60 128,182
2015-11-19 $13.27 $13.41 $13.25 $13.33 $48.49 144,536
2015-11-18 $13.08 $13.28 $13.01 $13.28 $48.30 246,887
2015-11-17 $12.97 $13.13 $12.92 $13.05 $47.47 149,011
2015-11-16 $12.84 $12.98 $12.80 $12.97 $47.18 143,839
2015-11-13 $12.78 $12.95 $12.76 $12.86 $46.78 145,367
2015-11-12 $12.92 $12.99 $12.81 $12.81 $46.59 122,198
2015-11-11 $12.92 $13.07 $12.86 $12.95 $47.10 156,184
2015-11-10 $12.48 $12.91 $12.48 $12.87 $46.81 195,729
2015-11-09 $12.49 $12.58 $12.37 $12.51 $45.50 174,754
2015-11-06 $12.25 $12.55 $12.12 $12.51 $45.50 249,662
2015-11-05 $12.48 $12.53 $12.17 $12.35 $44.92 181,414
2015-11-04 $12.23 $12.58 $12.22 $12.54 $45.61 220,389
2015-11-03 $12.22 $12.27 $12.14 $12.23 $44.48 222,798
2015-11-02 $12.04 $12.26 $12.03 $12.26 $44.59 166,808
2015-10-30 $12.00 $12.07 $11.95 $12.05 $43.83 150,142
2015-10-29 $12.09 $12.14 $11.96 $12.03 $43.76 114,906
2015-10-28 $12.09 $12.22 $11.95 $12.16 $44.23 175,946
2015-10-27 $12.34 $12.35 $11.92 $12.09 $43.98 187,001
2015-10-26 $12.39 $12.41 $12.30 $12.36 $44.96 61,438
2015-10-23 $12.44 $12.48 $12.30 $12.39 $45.07 60,972
2015-10-22 $12.41 $12.45 $12.36 $12.40 $45.10 80,768
2015-10-21 $12.46 $12.52 $12.38 $12.38 $45.03 49,817
2015-10-20 $12.41 $12.48 $12.38 $12.44 $45.25 60,924
2015-10-19 $12.50 $12.54 $12.42 $12.43 $45.21 93,729
2015-10-16 $12.51 $12.56 $12.43 $12.48 $45.39 115,486
2015-10-15 $12.48 $12.58 $12.28 $12.48 $45.39 214,798
2015-10-14 $12.57 $12.66 $12.43 $12.45 $45.29 80,647
2015-10-13 $12.75 $12.80 $12.56 $12.58 $45.76 63,556
2015-10-12 $12.79 $12.88 $12.77 $12.78 $46.49 53,794
2015-10-09 $12.86 $12.89 $12.71 $12.78 $46.49 63,366
2015-10-08 $12.84 $12.92 $12.80 $12.87 $46.81 81,637
2015-10-07 $12.62 $12.84 $12.62 $12.84 $46.70 90,802
2015-10-06 $12.61 $12.74 $12.53 $12.62 $45.90 103,585
2015-10-05 $12.30 $12.61 $12.29 $12.61 $45.87 166,985
2015-10-02 $12.08 $12.31 $12.05 $12.31 $44.78 124,119
2015-10-01 $12.23 $12.36 $12.15 $12.15 $44.19 174,880
2015-09-30 $12.36 $12.38 $12.02 $12.24 $44.52 365,584
2015-09-29 $12.43 $12.50 $12.32 $12.32 $44.81 200,653
2015-09-28 $12.92 $12.92 $12.39 $12.46 $45.32 253,427
2015-09-25 $13.12 $13.15 $12.98 $12.99 $47.25 330,357
2015-09-24 $13.26 $13.29 $13.07 $13.08 $47.58 229,374
2015-09-23 $13.64 $13.74 $13.52 $13.70 $48.35 169,601
2015-09-22 $13.61 $13.66 $13.55 $13.59 $47.96 123,918
2015-09-21 $13.59 $13.73 $13.56 $13.69 $48.32 165,141
2015-09-18 $13.50 $13.67 $13.46 $13.56 $47.86 237,726
2015-09-17 $13.31 $13.71 $13.24 $13.61 $48.04 173,047
2015-09-16 $13.34 $13.46 $13.31 $13.31 $46.98 146,079
2015-09-15 $13.46 $13.48 $13.32 $13.36 $47.15 119,096
2015-09-14 $13.50 $13.53 $13.38 $13.45 $47.47 90,980
2015-09-11 $13.22 $13.48 $13.22 $13.48 $47.58 100,703
2015-09-10 $13.29 $13.37 $13.20 $13.26 $46.80 164,513
2015-09-09 $13.46 $13.53 $13.32 $13.33 $47.05 105,066
2015-09-08 $13.51 $13.56 $13.40 $13.42 $47.36 180,031
2015-09-04 $13.47 $13.51 $13.28 $13.39 $47.26 133,493
2015-09-03 $13.59 $13.66 $13.51 $13.58 $47.93 132,483
2015-09-02 $13.64 $13.67 $13.48 $13.56 $47.86 182,368
2015-09-01 $13.46 $13.60 $13.43 $13.54 $47.79 172,683
2015-08-31 $13.63 $13.71 $13.57 $13.60 $48.00 121,456
2015-08-28 $13.78 $13.80 $13.60 $13.65 $48.18 151,025
2015-08-27 $13.50 $13.88 $13.43 $13.78 $48.64 146,946
2015-08-26 $13.34 $13.47 $13.22 $13.44 $47.44 171,055

Invesco Mortgage Capital Inc (IVR) News Headlines

Cramer's Lightning Round: Do not own Invesco Mortgage Capital

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Jan. 19, 2024

Donchian Channels: Formula, Calculations and Uses

A description of the formula, calculation, and the use of Donchian channels

investopedia.com Jan. 22, 2024

Top Stock Movers Now: RTX, D.R. Horton, Verizon, and More

U.S. equities were lower at midday Tuesday, Jan. 23, 2024, after the Dow and S&P 500 reached record highs Monday.

investopedia.com Jan. 23, 2024
Recent Invesco Mortgage Capital Inc (IVR) News
Card image
Top Tech Stocks For Less Than $50 for February 2024

These are the top tech stocks under $50 for February 2024, based on their 30-day price increases.

investopedia.com

Published: Feb. 15, 2024
Card image
S&P 500 Gains and Losses Today: Index Drops Following January Inflation Report

The S&P 500 fell 1.4% on Tuesday, Feb. 13, 2024, after the latest Consumer Price Index (CPI) data showed that inflation cooled less than expected in …

investopedia.com

Published: Feb. 13, 2024
Card image
Best ETFs for February 2024

ETFs can help investors diversify their portfolio through a single investment product.

investopedia.com

Published: Feb. 1, 2024
Card image
Invesco and Galaxy Cut Spot Bitcoin ETF Fees in Cutthroat Market

None

bloomberg.com

Published: Jan. 29, 2024
Similar Companies to Invesco Mortgage Capital Inc (IVR) in the REIT-Mortgage Industry
Stock Name Stock Ticker Industry Sector Employees
Arbor Realty Trust Inc ABR REIT-Mortgage Real Estate 522
Ready Capital Corp RC REIT-Mortgage Real Estate 500
New Residential Investment Corp NRZ REIT-Mortgage Real Estate 348
Starwood Property Trust Inc STWD REIT-Mortgage Real Estate 252
Redwood Trust Inc RWT REIT-Mortgage Real Estate 247
Annaly Capital Management Inc NLY REIT-Mortgage Real Estate 180
Two Harbors Investment Corp TWO REIT-Mortgage Real Estate 109
New York Mortgage Trust Inc NYMT REIT-Mortgage Real Estate 63
Ladder Capital Corp - Class A LADR REIT-Mortgage Real Estate 59
MFA Financial Inc MFA REIT-Mortgage Real Estate 57
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.