Kronos Worldwide Inc (KRO) Exchange: NYSE

Data as of March 28, 2024

$11.75 ($-0.18) -1.51%

Kronos Worldwide Inc - Daily Information
Click for more stock information on Kronos Worldwide Inc.
Daily Information Data
Date March 28, 2024
Open $12.07
Previous Close $11.75
High $12.24
Low $11.72
Adjusted Open $12.07
Previous Adjusted Close $11.75
Adjusted High $12.24
Adjusted Low $11.72

About Kronos Worldwide Inc (KRO)

Kronos Worldwide Inc (KRO) is a leading global producer of titanium dioxide pigments, distributing their products across the United States, Europe, Middle East, Africa, and Asia-Pacific regions. Established in 1955, the company is headquartered in Dallas, TX. Kronos’ product portfolio consists of traditional paints and coatings, Industrial, Paper and Specialty grades, with more focus on the polymeric-based projects. Since its beginnings, the company has been focused on innovative technologies, giving the products high performance properties with the goal of providing best services to its customers. The company’s ambition is to remain positioned as a leading force in the development of advanced technologies and pigments’ functionality. Today, Kronos is a leading producer in the global titanium dioxide industry, reflecting its complete chain of value from mining to pigment production, characterized by strong presence of vertically integrated operations, along with long lasting partnership with its customers. The company has seven manufacturing operations around the world, with over 1.700 employees.

Historical Stock Data for Kronos Worldwide Inc (KRO)

Date Open High Low Close Adj.Close Volume
2024-03-26 $12.07 $12.24 $11.72 $11.75 $11.75 198,898
2024-03-25 $11.74 $11.95 $11.72 $11.93 $11.93 161,170
2024-03-22 $11.81 $11.98 $11.67 $11.73 $11.73 198,286
2024-03-21 $11.54 $12.33 $11.50 $11.77 $11.77 339,014
2024-03-20 $11.33 $11.63 $11.22 $11.49 $11.49 237,712
2024-03-19 $11.45 $11.53 $11.30 $11.34 $11.34 151,879
2024-03-18 $11.44 $11.60 $11.30 $11.51 $11.51 300,195
2024-03-15 $11.14 $11.37 $10.85 $11.27 $11.27 515,902
2024-03-14 $11.46 $11.52 $11.06 $11.21 $11.21 259,314
2024-03-13 $11.24 $11.66 $11.24 $11.58 $11.58 274,122
2024-03-12 $11.10 $11.50 $11.08 $11.31 $11.31 397,543
2024-03-11 $10.41 $11.18 $10.35 $11.01 $11.01 485,163
2024-03-08 $10.15 $10.35 $9.77 $10.34 $10.34 453,117
2024-03-07 $9.20 $10.22 $9.17 $10.09 $10.09 638,681
2024-03-06 $8.80 $8.83 $8.51 $8.65 $8.65 187,176
2024-03-05 $8.78 $8.89 $8.68 $8.72 $8.72 244,146
2024-03-04 $9.02 $9.19 $8.82 $8.83 $8.83 253,401
2024-03-01 $9.14 $9.31 $8.97 $9.19 $9.00 327,569
2024-02-29 $8.71 $9.11 $8.68 $9.09 $8.90 1,086,742
2024-02-28 $8.71 $8.87 $8.54 $8.67 $8.49 755,106
2024-02-27 $8.90 $9.12 $8.78 $8.81 $8.62 758,577
2024-02-26 $8.71 $8.79 $8.58 $8.78 $8.60 218,869
2024-02-23 $8.63 $8.77 $8.52 $8.76 $8.76 275,923
2024-02-22 $8.53 $8.64 $8.49 $8.61 $8.61 266,950
2024-02-21 $8.40 $8.59 $8.35 $8.59 $8.59 243,777
2024-02-20 $8.71 $8.75 $8.49 $8.49 $8.49 299,180
2024-02-16 $8.78 $8.92 $8.67 $8.84 $8.84 140,947
2024-02-15 $8.54 $8.90 $8.54 $8.88 $8.88 147,935
2024-02-14 $8.38 $8.51 $8.33 $8.46 $8.46 166,326
2024-02-13 $8.77 $8.77 $8.26 $8.33 $8.33 307,182
2024-02-12 $8.93 $9.13 $8.93 $9.06 $9.06 144,254
2024-02-09 $8.88 $8.92 $8.71 $8.90 $8.90 124,197
2024-02-08 $8.83 $8.91 $8.76 $8.85 $8.85 115,316
2024-02-07 $9.10 $9.10 $8.77 $8.83 $8.83 114,273
2024-02-06 $9.08 $9.24 $9.04 $9.05 $9.05 160,671
2024-02-05 $9.13 $9.15 $8.91 $9.02 $9.02 188,186
2024-02-02 $9.33 $9.42 $9.20 $9.33 $9.33 311,169
2024-02-01 $9.45 $9.62 $9.37 $9.54 $9.54 182,955
2024-01-31 $9.42 $9.56 $9.22 $9.31 $9.31 182,872
2024-01-30 $9.57 $9.66 $9.52 $9.53 $9.53 78,977
2024-01-29 $9.61 $9.65 $9.48 $9.64 $9.64 139,594
2024-01-26 $9.77 $9.88 $9.62 $9.68 $9.68 95,292
2024-01-25 $9.70 $9.84 $9.51 $9.68 $9.68 132,137
2024-01-24 $9.76 $9.82 $9.53 $9.56 $9.56 186,041
2024-01-23 $9.25 $9.98 $9.18 $9.67 $9.67 287,832
2024-01-22 $9.02 $9.19 $8.96 $9.09 $9.09 180,047
2024-01-19 $9.05 $9.05 $8.74 $8.94 $8.94 201,934
2024-01-18 $8.94 $9.01 $8.82 $9.01 $9.01 153,294
2024-01-17 $8.68 $8.88 $8.68 $8.87 $8.87 160,041
2024-01-16 $9.19 $9.24 $8.82 $8.89 $8.89 182,006
2024-01-12 $9.47 $9.56 $9.17 $9.24 $9.24 120,355
2024-01-11 $9.37 $9.52 $9.30 $9.31 $9.31 214,314
2024-01-10 $9.40 $9.57 $9.34 $9.47 $9.47 182,442
2024-01-09 $9.27 $9.44 $9.22 $9.36 $9.36 205,222
2024-01-08 $9.32 $9.53 $9.21 $9.46 $9.46 155,429
2024-01-05 $9.19 $9.50 $9.17 $9.26 $9.26 157,263
2024-01-04 $9.36 $9.42 $9.22 $9.29 $9.29 247,090
2024-01-03 $9.67 $9.67 $9.26 $9.29 $9.29 240,654
2024-01-02 $9.82 $9.98 $9.74 $9.79 $9.79 138,047
2023-12-29 $10.11 $10.19 $9.82 $9.94 $9.94 172,207
2023-12-28 $10.45 $10.52 $10.18 $10.21 $10.21 116,367
2023-12-27 $10.41 $10.53 $10.37 $10.44 $10.44 175,342
2023-12-26 $10.19 $10.44 $10.19 $10.42 $10.42 185,489
2023-12-22 $9.90 $10.19 $9.90 $10.10 $10.10 177,028
2023-12-21 $9.88 $9.91 $9.70 $9.89 $9.89 130,667
2023-12-20 $9.78 $9.96 $9.66 $9.77 $9.77 245,336
2023-12-19 $9.67 $9.86 $9.62 $9.80 $9.80 229,014
2023-12-18 $9.71 $9.71 $9.47 $9.65 $9.65 199,899
2023-12-15 $9.49 $9.74 $9.36 $9.62 $9.62 688,422
2023-12-14 $9.07 $9.55 $9.02 $9.50 $9.50 389,341
2023-12-13 $8.47 $8.92 $8.32 $8.85 $8.85 740,966
2023-12-12 $8.57 $8.60 $8.35 $8.48 $8.48 204,137
2023-12-11 $8.50 $8.66 $8.39 $8.62 $8.62 181,570
2023-12-08 $8.34 $8.62 $8.34 $8.59 $8.59 294,066
2023-12-07 $8.56 $8.56 $8.35 $8.37 $8.37 188,217
2023-12-06 $8.54 $8.63 $8.36 $8.47 $8.47 263,600
2023-12-05 $8.85 $8.85 $8.48 $8.52 $8.52 166,735
2023-12-04 $9.00 $9.18 $8.74 $8.89 $8.89 276,817
2023-12-01 $8.68 $9.09 $8.65 $9.05 $9.05 390,904
2023-11-30 $8.55 $8.80 $8.52 $8.73 $8.73 327,914
2023-11-29 $8.63 $8.83 $8.63 $8.76 $8.57 190,847
2023-11-28 $8.35 $8.59 $8.29 $8.56 $8.38 136,124
2023-11-27 $8.51 $8.55 $8.36 $8.37 $8.19 94,335
2023-11-24 $8.28 $8.52 $8.28 $8.51 $8.51 106,731
2023-11-22 $8.37 $8.49 $8.23 $8.24 $8.24 108,181
2023-11-21 $8.43 $8.45 $8.25 $8.30 $8.30 155,615
2023-11-20 $8.60 $8.63 $8.47 $8.48 $8.48 133,393
2023-11-17 $8.66 $8.71 $8.55 $8.69 $8.69 139,795
2023-11-16 $8.73 $8.73 $8.36 $8.57 $8.57 157,400
2023-11-15 $8.75 $8.97 $8.68 $8.72 $8.72 183,282
2023-11-14 $8.50 $8.90 $8.40 $8.80 $8.80 303,664
2023-11-13 $7.71 $8.19 $7.70 $8.17 $8.17 307,056
2023-11-10 $7.53 $7.80 $7.45 $7.78 $7.78 136,015
2023-11-09 $7.54 $7.58 $7.43 $7.49 $7.49 85,945
2023-11-08 $7.33 $7.47 $7.28 $7.46 $7.46 95,516
2023-11-07 $7.48 $7.48 $7.23 $7.36 $7.36 208,853
2023-11-06 $7.79 $7.85 $7.56 $7.67 $7.67 238,687
2023-11-03 $7.20 $7.98 $7.19 $7.88 $7.88 349,542
2023-11-02 $6.95 $7.31 $6.95 $7.30 $7.30 170,003
2023-11-01 $6.98 $6.98 $6.75 $6.88 $6.88 157,334
2023-10-31 $6.90 $6.96 $6.79 $6.90 $6.90 106,984
2023-10-30 $6.73 $6.89 $6.67 $6.85 $6.85 213,927
2023-10-27 $6.90 $6.96 $6.60 $6.65 $6.65 205,157
2023-10-26 $6.62 $7.03 $6.60 $6.92 $6.92 309,280
2023-10-25 $6.68 $6.70 $6.20 $6.56 $6.56 547,563
2023-10-24 $6.93 $6.98 $6.73 $6.74 $6.74 184,715
2023-10-23 $7.01 $7.09 $6.86 $6.87 $6.87 117,758
2023-10-20 $7.11 $7.18 $7.03 $7.09 $7.09 102,128
2023-10-19 $7.09 $7.19 $7.05 $7.09 $7.09 147,506
2023-10-18 $7.22 $7.22 $7.08 $7.14 $7.14 114,411
2023-10-17 $7.13 $7.39 $7.12 $7.31 $7.31 167,285
2023-10-16 $7.09 $7.19 $7.04 $7.16 $7.16 123,372
2023-10-13 $7.14 $7.16 $6.97 $7.01 $7.01 96,078
2023-10-12 $7.23 $7.23 $7.03 $7.10 $7.10 147,388
2023-10-11 $7.22 $7.27 $7.09 $7.19 $7.19 143,086
2023-10-10 $6.84 $7.21 $6.83 $7.16 $7.16 146,233
2023-10-09 $6.72 $6.97 $6.68 $6.89 $6.89 142,005
2023-10-06 $6.78 $6.92 $6.72 $6.76 $6.76 210,279
2023-10-05 $6.89 $6.89 $6.54 $6.78 $6.78 281,211
2023-10-04 $7.20 $7.33 $6.16 $6.91 $6.91 436,297
2023-10-03 $7.40 $7.56 $7.31 $7.36 $7.36 204,927
2023-10-02 $7.71 $7.74 $7.41 $7.44 $7.44 187,781
2023-09-29 $7.63 $7.79 $7.61 $7.75 $7.75 153,417
2023-09-28 $7.67 $7.75 $7.57 $7.60 $7.60 231,509
2023-09-27 $7.90 $7.92 $7.62 $7.64 $7.64 271,456
2023-09-26 $8.10 $8.15 $7.87 $7.88 $7.88 110,658
2023-09-25 $7.86 $8.20 $7.86 $8.18 $8.18 214,176
2023-09-22 $8.13 $8.14 $7.89 $7.89 $7.89 141,625
2023-09-21 $8.02 $8.17 $7.96 $8.12 $8.12 113,524
2023-09-20 $8.10 $8.25 $8.08 $8.08 $8.08 95,635
2023-09-19 $8.06 $8.15 $8.03 $8.06 $8.06 96,443
2023-09-18 $8.21 $8.21 $8.06 $8.10 $8.10 95,919
2023-09-15 $7.98 $8.19 $7.98 $8.18 $8.18 289,811
2023-09-14 $7.92 $8.05 $7.89 $8.00 $8.00 104,219
2023-09-13 $7.93 $7.93 $7.78 $7.81 $7.81 135,756
2023-09-12 $7.90 $8.00 $7.90 $7.92 $7.92 110,350
2023-09-11 $8.01 $8.10 $7.87 $7.91 $7.91 129,903
2023-09-08 $7.94 $8.00 $7.85 $7.96 $7.96 105,769
2023-09-07 $8.06 $8.14 $7.78 $7.93 $7.93 356,358
2023-09-06 $8.32 $8.39 $8.10 $8.14 $8.14 143,676
2023-09-05 $8.46 $8.46 $8.24 $8.31 $8.31 204,390
2023-09-01 $8.49 $8.57 $8.41 $8.48 $8.48 140,630
2023-08-31 $8.41 $8.55 $8.35 $8.40 $8.40 202,421
2023-08-30 $8.45 $8.68 $8.43 $8.59 $8.40 162,932
2023-08-29 $8.41 $8.48 $8.29 $8.47 $8.28 190,638
2023-08-28 $8.24 $8.52 $8.24 $8.44 $8.25 161,533
2023-08-25 $8.13 $8.28 $8.07 $8.23 $8.23 152,659
2023-08-24 $8.07 $8.25 $8.05 $8.13 $8.13 138,626
2023-08-23 $8.09 $8.25 $7.90 $8.09 $8.09 241,517
2023-08-22 $8.49 $8.65 $8.04 $8.05 $8.05 245,697
2023-08-21 $8.60 $8.62 $8.39 $8.47 $8.47 164,153
2023-08-18 $8.61 $8.76 $8.55 $8.57 $8.57 166,226
2023-08-17 $8.65 $8.87 $8.65 $8.73 $8.73 98,029
2023-08-16 $8.77 $8.87 $8.62 $8.63 $8.63 130,871
2023-08-15 $8.90 $8.93 $8.74 $8.77 $8.77 140,067
2023-08-14 $9.04 $9.08 $8.92 $8.95 $8.95 117,130
2023-08-11 $9.02 $9.13 $8.98 $9.07 $9.07 124,196
2023-08-10 $9.15 $9.27 $9.01 $9.04 $9.04 158,723
2023-08-09 $9.01 $9.22 $8.87 $9.12 $9.12 174,435
2023-08-08 $9.07 $9.08 $8.72 $9.04 $9.04 175,912
2023-08-07 $9.05 $9.26 $8.96 $9.25 $9.25 151,022
2023-08-04 $8.78 $9.07 $8.78 $9.02 $9.02 140,171
2023-08-03 $9.18 $9.18 $8.54 $8.78 $8.78 231,490
2023-08-02 $9.31 $9.45 $9.13 $9.24 $9.24 131,469
2023-08-01 $9.35 $9.50 $9.35 $9.43 $9.43 163,067
2023-07-31 $9.44 $9.49 $9.34 $9.35 $9.35 157,009
2023-07-28 $9.45 $9.63 $9.30 $9.38 $9.38 184,520
2023-07-27 $9.72 $9.72 $9.38 $9.40 $9.40 131,619
2023-07-26 $9.58 $9.75 $9.58 $9.71 $9.71 101,758
2023-07-25 $9.52 $9.70 $9.52 $9.58 $9.58 104,349
2023-07-24 $9.50 $9.65 $9.47 $9.51 $9.51 109,727
2023-07-21 $9.63 $9.63 $9.37 $9.49 $9.49 92,155
2023-07-20 $9.76 $9.80 $9.54 $9.62 $9.62 103,844
2023-07-19 $9.74 $9.84 $9.69 $9.77 $9.77 129,153
2023-07-18 $9.50 $9.79 $9.50 $9.74 $9.74 146,067
2023-07-17 $9.31 $9.55 $9.28 $9.46 $9.46 162,382
2023-07-14 $9.52 $9.52 $9.18 $9.37 $9.37 104,578
2023-07-13 $9.43 $9.55 $9.31 $9.53 $9.53 166,874
2023-07-12 $9.31 $9.41 $9.20 $9.35 $9.35 158,813
2023-07-11 $9.04 $9.15 $8.95 $9.10 $9.10 124,166
2023-07-10 $9.07 $9.22 $8.93 $8.97 $8.97 264,508
2023-07-07 $8.72 $9.26 $8.72 $9.13 $9.13 336,778
2023-07-06 $8.66 $8.71 $8.46 $8.69 $8.69 246,258
2023-07-05 $8.86 $8.92 $8.65 $8.66 $8.66 186,520
2023-07-03 $8.76 $8.98 $8.71 $8.96 $8.96 93,177
2023-06-30 $8.80 $8.85 $8.63 $8.73 $8.73 319,340
2023-06-29 $8.56 $8.74 $8.56 $8.67 $8.67 246,485
2023-06-28 $8.63 $8.63 $8.46 $8.57 $8.57 232,610
2023-06-27 $8.69 $8.76 $8.56 $8.64 $8.64 193,940
2023-06-26 $8.64 $8.79 $8.61 $8.67 $8.67 192,070
2023-06-23 $8.68 $8.73 $8.52 $8.62 $8.62 940,363
2023-06-22 $9.00 $9.00 $8.73 $8.79 $8.79 191,840
2023-06-21 $8.65 $9.04 $8.61 $9.02 $9.02 276,434
2023-06-20 $8.82 $8.88 $8.68 $8.74 $8.74 248,662
2023-06-16 $9.10 $9.14 $8.83 $8.91 $8.91 355,033
2023-06-15 $9.06 $9.16 $8.95 $9.11 $9.11 195,912
2023-06-14 $9.15 $9.25 $9.04 $9.11 $9.11 139,330
2023-06-13 $8.88 $9.20 $8.83 $9.18 $9.18 154,975
2023-06-12 $8.93 $9.00 $8.79 $8.87 $8.87 125,003
2023-06-09 $8.91 $8.96 $8.75 $8.92 $8.92 147,073
2023-06-08 $9.10 $9.10 $8.74 $8.93 $8.93 156,475
2023-06-07 $8.91 $9.14 $8.76 $9.09 $9.09 246,883
2023-06-06 $8.61 $8.88 $8.60 $8.83 $8.83 279,889
2023-06-05 $8.85 $8.92 $8.66 $8.69 $8.69 175,504
2023-06-02 $8.39 $8.88 $8.38 $8.82 $8.82 259,062
2023-06-01 $8.30 $8.50 $8.29 $8.43 $8.43 235,331
2023-05-31 $8.62 $8.65 $8.23 $8.25 $8.25 222,394
2023-05-30 $8.68 $8.81 $8.60 $8.69 $8.69 313,980
2023-05-26 $8.49 $8.67 $8.47 $8.61 $8.61 130,781
2023-05-25 $8.37 $8.56 $8.32 $8.49 $8.49 142,118
2023-05-24 $8.60 $8.60 $8.20 $8.48 $8.48 241,365
2023-05-23 $8.70 $8.84 $8.66 $8.70 $8.70 197,596
2023-05-22 $8.38 $8.77 $8.38 $8.72 $8.72 260,595
2023-05-19 $8.55 $8.59 $8.33 $8.41 $8.41 153,725
2023-05-18 $8.15 $8.49 $8.01 $8.47 $8.47 208,155
2023-05-17 $7.88 $8.22 $7.88 $8.19 $8.19 239,120
2023-05-16 $8.01 $8.04 $7.76 $7.82 $7.82 280,967
2023-05-15 $8.06 $8.10 $7.88 $7.99 $7.99 193,104
2023-05-12 $8.27 $8.36 $7.99 $8.06 $8.06 200,923
2023-05-11 $8.22 $8.29 $8.16 $8.25 $8.25 169,995
2023-05-10 $8.47 $8.47 $8.14 $8.32 $8.32 155,519
2023-05-09 $8.37 $8.37 $8.11 $8.26 $8.26 166,574
2023-05-08 $8.61 $8.63 $8.32 $8.41 $8.41 207,058
2023-05-05 $8.50 $8.58 $8.32 $8.53 $8.53 249,865
2023-05-04 $8.91 $9.00 $8.05 $8.33 $8.33 433,900
2023-05-03 $9.20 $9.48 $9.15 $9.20 $9.20 190,762
2023-05-02 $9.29 $9.29 $8.95 $9.14 $9.14 164,176
2023-05-01 $9.31 $9.43 $9.30 $9.37 $9.37 177,043
2023-04-28 $9.06 $9.35 $9.05 $9.30 $9.30 164,743
2023-04-27 $8.90 $9.07 $8.90 $9.05 $9.05 154,313
2023-04-26 $8.82 $8.90 $8.78 $8.86 $8.86 151,468
2023-04-25 $9.11 $9.11 $8.84 $8.85 $8.85 171,458
2023-04-24 $9.19 $9.36 $9.19 $9.23 $9.23 112,222
2023-04-21 $9.27 $9.35 $9.18 $9.22 $9.22 149,927
2023-04-20 $9.27 $9.37 $9.20 $9.25 $9.25 126,010
2023-04-19 $9.26 $9.37 $9.23 $9.34 $9.34 91,537
2023-04-18 $9.48 $9.48 $9.18 $9.30 $9.30 152,840
2023-04-17 $9.29 $9.44 $9.27 $9.43 $9.43 139,605
2023-04-14 $9.45 $9.52 $9.24 $9.28 $9.28 153,290
2023-04-13 $9.35 $9.42 $9.26 $9.40 $9.40 167,390
2023-04-12 $9.73 $9.73 $9.28 $9.29 $9.29 213,473
2023-04-11 $9.27 $9.70 $9.27 $9.57 $9.57 281,216
2023-04-10 $8.94 $9.36 $8.90 $9.23 $9.23 270,614
2023-04-06 $8.94 $8.99 $8.81 $8.90 $8.90 130,656
2023-04-05 $8.94 $8.96 $8.73 $8.91 $8.91 239,201
2023-04-04 $9.22 $9.28 $8.89 $8.94 $8.94 263,228
2023-04-03 $9.26 $9.39 $9.03 $9.13 $9.13 277,881
2023-03-31 $9.18 $9.25 $9.09 $9.21 $9.21 271,901
2023-03-30 $9.27 $9.33 $9.10 $9.15 $9.15 176,677
2023-03-29 $9.11 $9.20 $9.03 $9.18 $9.18 252,551
2023-03-28 $8.77 $8.99 $8.76 $8.99 $8.99 234,783
2023-03-27 $8.91 $8.95 $8.81 $8.84 $8.84 224,459
2023-03-24 $8.53 $8.77 $8.45 $8.76 $8.76 228,498
2023-03-23 $8.72 $8.90 $8.53 $8.60 $8.60 234,696
2023-03-22 $8.87 $8.94 $8.67 $8.70 $8.70 222,408
2023-03-21 $8.84 $9.09 $8.77 $8.86 $8.86 386,047
2023-03-20 $8.66 $8.73 $8.50 $8.63 $8.63 230,071
2023-03-17 $8.58 $8.67 $8.44 $8.56 $8.56 391,907
2023-03-16 $8.52 $8.81 $8.49 $8.70 $8.70 331,461
2023-03-15 $8.34 $8.67 $8.25 $8.66 $8.66 417,595
2023-03-14 $9.13 $9.13 $8.41 $8.55 $8.55 545,887
2023-03-13 $9.01 $9.11 $8.83 $8.93 $8.93 492,958
2023-03-10 $9.37 $9.44 $9.01 $9.16 $9.16 579,637
2023-03-09 $10.23 $10.48 $9.00 $9.43 $9.43 787,236
2023-03-08 $10.87 $10.91 $10.70 $10.91 $10.91 270,983
2023-03-07 $11.00 $11.03 $10.65 $10.87 $10.87 225,699
2023-03-06 $11.50 $11.55 $11.01 $11.02 $11.02 330,442
2023-03-03 $11.61 $11.87 $11.51 $11.77 $11.57 195,127
2023-03-02 $11.32 $11.55 $11.25 $11.50 $11.31 163,179
2023-03-01 $11.34 $11.60 $11.28 $11.41 $11.22 222,386
2023-02-28 $11.90 $11.91 $11.23 $11.29 $11.10 1,042,834
2023-02-27 $11.90 $11.99 $11.73 $11.91 $11.71 793,152
2023-02-24 $11.67 $11.89 $11.24 $11.84 $11.64 913,461
2023-02-23 $11.34 $11.88 $11.27 $11.84 $11.64 637,488
2023-02-22 $10.93 $11.22 $10.93 $11.19 $11.00 188,263
2023-02-21 $10.98 $11.02 $10.74 $10.86 $10.68 141,021
2023-02-17 $10.93 $11.21 $10.86 $11.13 $11.13 113,689
2023-02-16 $10.96 $11.03 $10.67 $10.91 $10.91 163,899
2023-02-15 $11.14 $11.26 $11.05 $11.11 $11.11 111,894
2023-02-14 $11.25 $11.34 $11.14 $11.27 $11.27 116,533
2023-02-13 $11.20 $11.32 $11.12 $11.29 $11.29 91,183
2023-02-10 $11.13 $11.25 $11.02 $11.17 $11.17 95,819
2023-02-09 $11.50 $11.65 $10.98 $11.08 $11.08 153,774
2023-02-08 $11.59 $11.68 $11.37 $11.43 $11.43 96,007
2023-02-07 $11.65 $11.74 $11.51 $11.68 $11.68 108,272
2023-02-06 $11.72 $11.72 $11.47 $11.67 $11.67 145,032
2023-02-03 $11.75 $11.85 $11.64 $11.75 $11.75 149,385
2023-02-02 $11.80 $12.01 $11.71 $11.93 $11.93 167,904
2023-02-01 $11.65 $11.92 $11.44 $11.80 $11.80 183,174
2023-01-31 $11.51 $11.67 $11.42 $11.65 $11.65 221,735
2023-01-30 $11.25 $11.60 $11.14 $11.51 $11.51 175,647
2023-01-27 $11.35 $11.48 $11.11 $11.31 $11.31 179,821
2023-01-26 $11.00 $11.42 $10.93 $11.36 $11.36 187,172
2023-01-25 $10.91 $11.00 $10.78 $11.00 $11.00 146,147
2023-01-24 $10.93 $11.08 $10.80 $10.99 $10.99 98,995
2023-01-23 $10.93 $11.04 $10.85 $10.90 $10.90 152,001
2023-01-20 $10.95 $10.96 $10.74 $10.90 $10.90 218,968
2023-01-19 $11.03 $11.04 $10.68 $10.86 $10.86 160,343
2023-01-18 $11.03 $11.37 $11.02 $11.10 $11.10 350,362
2023-01-17 $11.01 $11.01 $10.68 $10.88 $10.88 165,806
2023-01-13 $10.79 $11.00 $10.76 $11.00 $11.00 193,153
2023-01-12 $10.76 $10.89 $10.72 $10.83 $10.83 141,057
2023-01-11 $10.67 $10.84 $10.65 $10.71 $10.71 168,284
2023-01-10 $10.53 $10.71 $10.46 $10.54 $10.54 227,581
2023-01-09 $10.53 $10.59 $10.20 $10.43 $10.43 256,805
2023-01-06 $9.92 $10.46 $9.92 $10.41 $10.41 241,793
2023-01-05 $10.03 $10.08 $9.69 $9.82 $9.82 263,183
2023-01-04 $9.84 $10.23 $9.80 $10.14 $10.14 235,999
2023-01-03 $9.56 $9.69 $9.38 $9.68 $9.68 217,624
2022-12-30 $9.36 $9.50 $9.32 $9.40 $9.40 169,885
2022-12-29 $9.26 $9.53 $9.25 $9.45 $9.45 180,706
2022-12-28 $9.60 $9.68 $9.21 $9.22 $9.22 182,940
2022-12-27 $9.50 $9.63 $9.46 $9.55 $9.55 269,864
2022-12-23 $9.24 $9.49 $9.19 $9.48 $9.48 332,086
2022-12-22 $9.22 $9.30 $8.97 $9.22 $9.22 595,607
2022-12-21 $9.17 $9.36 $9.16 $9.28 $9.28 150,503
2022-12-20 $9.07 $9.22 $9.07 $9.09 $9.09 184,019
2022-12-19 $9.47 $9.52 $9.05 $9.14 $9.14 196,584
2022-12-16 $9.22 $9.75 $9.20 $9.37 $9.37 593,126
2022-12-15 $9.50 $9.56 $9.23 $9.28 $9.28 209,546
2022-12-14 $9.69 $9.75 $9.46 $9.59 $9.59 326,477
2022-12-13 $10.08 $10.39 $9.65 $9.72 $9.72 747,357
2022-12-12 $10.27 $10.38 $9.88 $9.95 $9.95 479,889
2022-12-09 $10.17 $10.37 $10.17 $10.30 $10.30 360,103
2022-12-08 $9.96 $10.35 $9.92 $10.24 $10.24 626,268
2022-12-07 $9.60 $9.87 $9.52 $9.86 $9.86 393,093
2022-12-06 $9.47 $9.74 $9.42 $9.57 $9.57 430,239
2022-12-05 $9.25 $9.43 $9.20 $9.42 $9.42 255,425
2022-12-02 $9.10 $9.45 $9.04 $9.28 $9.28 308,842
2022-12-01 $9.28 $9.55 $9.10 $9.15 $9.15 276,463
2022-11-30 $9.45 $9.46 $8.92 $9.21 $9.21 415,112
2022-11-29 $9.45 $9.65 $9.45 $9.62 $9.43 227,412
2022-11-28 $9.80 $9.89 $9.40 $9.42 $9.23 265,325
2022-11-25 $9.85 $9.99 $9.79 $9.89 $9.69 103,324
2022-11-23 $9.92 $10.05 $9.72 $9.90 $9.70 239,132
2022-11-22 $9.78 $9.96 $9.65 $9.92 $9.72 283,794
2022-11-21 $9.59 $9.78 $9.50 $9.64 $9.45 223,749
2022-11-18 $9.80 $9.84 $9.55 $9.69 $9.49 256,612
2022-11-17 $9.65 $9.70 $9.37 $9.68 $9.48 430,204
2022-11-16 $10.07 $10.13 $9.82 $9.83 $9.63 177,068
2022-11-15 $10.15 $10.34 $10.08 $10.14 $9.94 230,005
2022-11-14 $10.21 $10.28 $9.95 $9.97 $9.77 276,143
2022-11-11 $9.98 $10.39 $9.95 $10.29 $10.08 340,841
2022-11-10 $9.59 $9.95 $9.37 $9.86 $9.66 276,545
2022-11-09 $9.43 $9.52 $9.20 $9.27 $9.08 233,249
2022-11-08 $9.54 $9.71 $9.40 $9.49 $9.30 305,672
2022-11-07 $9.59 $9.77 $9.31 $9.55 $9.36 297,409
2022-11-04 $9.21 $9.87 $9.00 $9.56 $9.37 471,072
2022-11-03 $9.20 $9.41 $8.66 $8.84 $8.66 438,061
2022-11-02 $9.67 $9.78 $9.31 $9.38 $9.19 298,311
2022-11-01 $9.70 $9.79 $9.58 $9.60 $9.41 188,500
2022-10-31 $9.51 $9.69 $9.50 $9.50 $9.31 296,972
2022-10-28 $9.48 $9.57 $9.36 $9.51 $9.32 379,264
2022-10-27 $9.64 $9.75 $9.41 $9.45 $9.26 298,396
2022-10-26 $9.64 $9.73 $9.39 $9.49 $9.30 243,093
2022-10-25 $9.28 $9.74 $9.28 $9.58 $9.39 190,422
2022-10-24 $9.26 $9.40 $9.00 $9.30 $9.11 314,841
2022-10-21 $9.16 $9.34 $9.00 $9.34 $9.34 214,712
2022-10-20 $9.17 $9.34 $9.00 $9.04 $9.04 181,096
2022-10-19 $9.17 $9.21 $9.06 $9.12 $9.12 354,282
2022-10-18 $9.09 $9.34 $9.07 $9.27 $9.27 318,742
2022-10-17 $8.99 $9.34 $8.98 $9.06 $9.06 602,058
2022-10-14 $9.12 $9.14 $8.77 $8.85 $8.85 228,881
2022-10-13 $8.61 $8.99 $8.52 $8.99 $8.99 331,406
2022-10-12 $8.97 $8.97 $8.67 $8.87 $8.87 222,688
2022-10-11 $8.79 $9.03 $8.79 $8.90 $8.90 284,778
2022-10-10 $8.69 $9.03 $8.67 $8.85 $8.85 396,710
2022-10-07 $8.64 $8.75 $8.50 $8.63 $8.63 415,064
2022-10-06 $9.30 $9.34 $8.48 $8.63 $8.63 520,940
2022-10-05 $9.67 $9.68 $9.33 $9.44 $9.44 323,747
2022-10-04 $9.86 $10.03 $9.80 $9.84 $9.84 547,831
2022-10-03 $9.40 $9.81 $9.19 $9.69 $9.69 513,544
2022-09-30 $9.12 $9.49 $9.11 $9.34 $9.34 478,533
2022-09-29 $9.22 $9.22 $8.71 $9.06 $9.06 431,852
2022-09-28 $9.41 $9.48 $9.05 $9.37 $9.37 465,098
2022-09-27 $10.35 $10.50 $9.27 $9.36 $9.36 720,701
2022-09-26 $10.88 $10.99 $10.67 $10.68 $10.68 277,389
2022-09-23 $11.14 $11.19 $10.89 $10.99 $10.99 278,775
2022-09-22 $11.34 $11.58 $11.31 $11.32 $11.32 291,619
2022-09-21 $11.62 $11.83 $11.30 $11.31 $11.31 404,209
2022-09-20 $11.77 $11.78 $11.41 $11.54 $11.54 297,923
2022-09-19 $11.57 $11.92 $11.54 $11.89 $11.89 330,462
2022-09-16 $11.69 $11.97 $11.48 $11.81 $11.81 831,728
2022-09-15 $11.74 $11.95 $11.65 $11.80 $11.80 420,716
2022-09-14 $12.41 $12.46 $11.64 $11.75 $11.75 437,024
2022-09-13 $12.70 $12.73 $12.27 $12.39 $12.39 370,766
2022-09-12 $12.82 $13.05 $12.76 $12.91 $12.91 299,985
2022-09-09 $12.74 $12.86 $12.68 $12.76 $12.76 168,714
2022-09-08 $12.72 $12.72 $12.44 $12.57 $12.57 245,025
2022-09-07 $12.60 $12.84 $12.46 $12.84 $12.84 211,342
2022-09-06 $12.80 $12.86 $12.59 $12.65 $12.65 248,536
2022-09-02 $13.05 $13.19 $12.65 $12.77 $12.77 224,871
2022-09-01 $12.84 $13.20 $12.73 $13.03 $13.03 305,441
2022-08-31 $13.54 $13.54 $12.84 $12.88 $12.88 466,665
2022-08-30 $14.00 $14.22 $13.69 $13.72 $13.52 295,878
2022-08-29 $13.95 $14.16 $13.77 $14.03 $13.83 254,527
2022-08-26 $14.61 $14.61 $14.07 $14.09 $13.89 276,282
2022-08-25 $14.39 $14.60 $14.36 $14.55 $14.34 218,836
2022-08-24 $14.57 $14.66 $14.36 $14.39 $14.18 168,434
2022-08-23 $14.72 $14.94 $14.60 $14.62 $14.41 206,044
2022-08-22 $14.76 $14.91 $14.44 $14.66 $14.45 587,099
2022-08-19 $15.23 $15.23 $14.92 $14.95 $14.73 316,826
2022-08-18 $15.27 $15.33 $15.14 $15.26 $15.04 258,850
2022-08-17 $15.31 $15.45 $14.91 $15.14 $14.92 472,236
2022-08-16 $15.59 $15.71 $15.48 $15.53 $15.30 275,794
2022-08-15 $15.42 $15.70 $15.34 $15.67 $15.44 152,776
2022-08-12 $15.50 $15.68 $15.29 $15.66 $15.43 193,655
2022-08-11 $15.26 $15.67 $15.20 $15.43 $15.21 278,322
2022-08-10 $15.51 $15.64 $15.12 $15.13 $14.91 241,186
2022-08-09 $15.52 $15.58 $15.02 $15.23 $15.01 233,597
2022-08-08 $16.26 $16.26 $15.34 $15.46 $15.24 543,047
2022-08-05 $16.35 $16.60 $16.16 $16.30 $16.06 287,334
2022-08-04 $16.81 $16.95 $15.60 $16.50 $16.26 483,521
2022-08-03 $17.59 $17.74 $17.32 $17.55 $17.29 216,438
2022-08-02 $17.80 $17.80 $17.39 $17.59 $17.33 190,874
2022-08-01 $17.73 $17.79 $17.34 $17.74 $17.48 214,875
2022-07-29 $17.56 $17.81 $17.36 $17.57 $17.31 244,261
2022-07-28 $17.31 $17.45 $16.96 $17.32 $17.07 244,671
2022-07-27 $17.22 $17.46 $17.10 $17.31 $17.06 242,613
2022-07-26 $17.49 $17.49 $17.12 $17.28 $17.03 215,710
2022-07-25 $17.19 $17.50 $17.19 $17.48 $17.23 219,200
2022-07-22 $17.56 $17.56 $17.06 $17.18 $16.93 240,356
2022-07-21 $17.30 $17.44 $17.06 $17.43 $17.18 182,593
2022-07-20 $17.44 $17.55 $17.27 $17.45 $17.20 142,362
2022-07-19 $16.81 $17.54 $16.81 $17.43 $17.18 220,490
2022-07-18 $16.58 $17.10 $16.51 $16.70 $16.46 279,122
2022-07-15 $16.56 $16.56 $16.21 $16.36 $16.12 204,646
2022-07-14 $16.56 $16.66 $16.03 $16.31 $16.07 288,613
2022-07-13 $16.80 $16.97 $16.60 $16.86 $16.61 301,097
2022-07-12 $16.91 $17.25 $16.82 $16.96 $16.71 308,806
2022-07-11 $16.99 $17.21 $16.93 $16.97 $16.72 265,375
2022-07-08 $17.43 $17.43 $16.97 $17.07 $16.82 259,777
2022-07-07 $17.24 $17.61 $17.14 $17.35 $17.10 406,754
2022-07-06 $17.30 $17.31 $16.56 $17.02 $16.77 584,673
2022-07-05 $18.07 $18.07 $17.05 $17.37 $17.12 701,721
2022-07-01 $18.21 $18.44 $17.83 $18.22 $17.96 169,855
2022-06-30 $18.23 $18.63 $17.93 $18.40 $18.13 261,467
2022-06-29 $19.20 $19.46 $17.98 $18.47 $18.20 416,968
2022-06-28 $18.70 $19.19 $18.70 $19.17 $18.89 421,188
2022-06-27 $18.90 $18.90 $18.44 $18.62 $18.35 298,606
2022-06-24 $17.82 $18.91 $17.72 $18.86 $18.59 1,140,889
2022-06-23 $18.45 $18.45 $17.56 $17.68 $17.42 429,785
2022-06-22 $18.14 $18.48 $17.92 $18.39 $18.12 207,985
2022-06-21 $18.09 $18.59 $17.86 $18.54 $18.27 344,637
2022-06-17 $18.32 $18.49 $17.81 $17.95 $17.69 369,813
2022-06-16 $18.51 $18.51 $18.01 $18.16 $17.90 290,771
2022-06-15 $18.74 $18.96 $18.54 $18.80 $18.53 275,160
2022-06-14 $18.35 $18.75 $18.11 $18.71 $18.44 258,015
2022-06-13 $18.30 $18.51 $17.61 $18.38 $18.11 701,837
2022-06-10 $19.15 $19.15 $18.50 $18.75 $18.48 222,898
2022-06-09 $19.27 $19.39 $18.94 $19.15 $18.87 159,506
2022-06-08 $19.33 $19.78 $19.15 $19.37 $19.09 186,576
2022-06-07 $19.25 $19.46 $18.88 $19.42 $19.14 217,062
2022-06-06 $19.19 $19.47 $19.04 $19.38 $19.10 151,923
2022-06-03 $19.44 $19.44 $18.71 $19.00 $18.72 188,249
2022-06-02 $19.77 $19.78 $18.98 $19.61 $19.13 247,382
2022-06-01 $19.23 $19.74 $18.96 $19.60 $19.12 246,529
2022-05-31 $18.65 $19.27 $18.51 $19.05 $18.59 409,842
2022-05-27 $18.97 $19.00 $18.27 $18.66 $18.21 224,376
2022-05-26 $18.65 $18.96 $18.61 $18.81 $18.35 140,242
2022-05-25 $18.44 $18.64 $18.08 $18.43 $17.98 247,562
2022-05-24 $17.97 $18.46 $17.75 $18.43 $17.98 246,701
2022-05-23 $17.74 $18.12 $17.58 $17.86 $17.43 408,185
2022-05-20 $18.16 $18.48 $17.16 $17.50 $17.07 232,659
2022-05-19 $16.64 $18.31 $16.61 $18.02 $17.58 416,744
2022-05-18 $16.35 $16.62 $16.27 $16.48 $16.08 153,676
2022-05-17 $16.18 $16.64 $16.13 $16.43 $16.03 157,964
2022-05-16 $15.63 $16.05 $15.45 $15.91 $15.52 111,644
2022-05-13 $15.65 $15.82 $15.49 $15.57 $15.19 153,923
2022-05-12 $15.21 $15.50 $15.14 $15.48 $15.10 117,991
2022-05-11 $15.27 $15.76 $15.27 $15.34 $14.97 133,330
2022-05-10 $15.75 $15.75 $15.05 $15.27 $14.90 125,966
2022-05-09 $15.14 $15.67 $15.14 $15.49 $15.11 201,994
2022-05-06 $15.59 $15.80 $15.10 $15.27 $14.90 152,297
2022-05-05 $16.19 $16.19 $15.31 $15.80 $15.42 156,776
2022-05-04 $15.70 $16.09 $15.54 $16.03 $15.64 121,251
2022-05-03 $15.50 $15.74 $15.28 $15.62 $15.24 105,161
2022-05-02 $15.21 $15.47 $15.01 $15.31 $14.94 137,318
2022-04-29 $15.43 $15.63 $15.14 $15.22 $14.85 90,606
2022-04-28 $15.53 $15.53 $15.12 $15.41 $15.04 81,837
2022-04-27 $15.56 $15.77 $15.41 $15.45 $15.07 82,119
2022-04-26 $15.87 $15.95 $15.46 $15.52 $15.14 106,319
2022-04-25 $15.68 $15.84 $15.24 $15.82 $15.44 138,792
2022-04-22 $16.35 $16.35 $15.86 $15.90 $15.51 111,392
2022-04-21 $16.75 $16.83 $16.18 $16.35 $15.95 129,085
2022-04-20 $16.56 $16.84 $16.53 $16.54 $16.14 100,484
2022-04-19 $15.96 $16.59 $15.90 $16.45 $16.05 215,839
2022-04-18 $16.07 $16.13 $15.81 $15.91 $15.52 118,553
2022-04-14 $15.95 $16.07 $15.82 $16.00 $15.61 163,530
2022-04-13 $15.54 $15.89 $15.47 $15.86 $15.47 165,431
2022-04-12 $15.48 $15.71 $15.32 $15.45 $15.07 109,792
2022-04-11 $15.29 $15.61 $15.25 $15.33 $14.96 84,999
2022-04-08 $15.63 $15.66 $15.28 $15.31 $14.94 138,839
2022-04-07 $15.50 $15.67 $15.28 $15.53 $15.15 345,549
2022-04-06 $15.44 $15.48 $15.09 $15.42 $15.05 124,634
2022-04-05 $15.71 $15.76 $15.42 $15.47 $15.09 165,353
2022-04-04 $15.74 $15.78 $15.36 $15.71 $15.33 115,184
2022-04-01 $15.74 $15.85 $15.55 $15.77 $15.39 116,613
2022-03-31 $15.69 $15.81 $15.46 $15.52 $15.14 262,921
2022-03-30 $15.94 $15.96 $15.61 $15.69 $15.31 92,480
2022-03-29 $15.95 $16.02 $15.70 $15.87 $15.48 124,008
2022-03-28 $16.15 $16.15 $15.72 $15.85 $15.46 84,809
2022-03-25 $16.26 $16.29 $15.84 $16.06 $15.67 92,145
2022-03-24 $16.29 $16.36 $16.00 $16.28 $15.88 135,427
2022-03-23 $15.68 $15.87 $15.55 $15.85 $15.46 101,971
2022-03-22 $15.88 $16.04 $15.73 $15.75 $15.37 116,736
2022-03-21 $16.10 $16.31 $15.72 $15.82 $15.44 134,441
2022-03-18 $15.56 $16.10 $15.36 $16.06 $15.67 359,505
2022-03-17 $15.15 $15.57 $15.14 $15.56 $15.18 119,644
2022-03-16 $15.07 $15.24 $14.91 $15.18 $14.81 123,151
2022-03-15 $15.25 $15.49 $14.76 $14.94 $14.58 145,951
2022-03-14 $14.72 $15.26 $14.72 $15.25 $14.88 240,730
2022-03-11 $14.94 $15.18 $14.59 $14.61 $14.26 200,348
2022-03-10 $14.01 $14.92 $14.01 $14.90 $14.54 169,338
2022-03-09 $14.01 $14.44 $14.00 $14.42 $14.07 148,026
2022-03-08 $13.67 $14.03 $13.48 $13.72 $13.39 173,065
2022-03-07 $14.45 $14.50 $13.67 $13.67 $13.34 257,538
2022-03-04 $14.92 $15.09 $14.51 $14.68 $14.13 142,298
2022-03-03 $14.70 $15.09 $14.60 $15.09 $14.52 177,430
2022-03-02 $14.46 $14.74 $14.46 $14.64 $14.09 111,806
2022-03-01 $14.70 $14.72 $14.11 $14.35 $13.81 162,002
2022-02-28 $14.69 $14.91 $14.58 $14.73 $14.18 238,080
2022-02-25 $14.33 $14.78 $14.33 $14.74 $14.18 118,037
2022-02-24 $13.97 $14.31 $13.89 $14.27 $13.73 259,167
2022-02-23 $14.33 $14.39 $13.97 $14.02 $13.49 165,757
2022-02-22 $14.33 $14.41 $14.09 $14.24 $13.70 127,379
2022-02-18 $14.18 $14.34 $14.10 $14.28 $13.74 104,365
2022-02-17 $14.46 $14.48 $14.12 $14.20 $13.67 126,613
2022-02-16 $14.39 $14.64 $14.34 $14.60 $14.05 215,793
2022-02-15 $14.24 $14.56 $14.24 $14.40 $13.86 119,528
2022-02-14 $14.00 $14.26 $13.98 $14.23 $13.69 208,534
2022-02-11 $14.12 $14.29 $13.86 $13.94 $13.41 135,193
2022-02-10 $14.31 $14.54 $14.13 $14.23 $13.69 106,263
2022-02-09 $14.49 $14.65 $14.44 $14.46 $13.92 107,991
2022-02-08 $14.12 $14.46 $14.12 $14.45 $13.91 121,825
2022-02-07 $14.07 $14.23 $13.98 $14.16 $13.63 90,705
2022-02-04 $14.09 $14.27 $13.96 $14.13 $13.60 136,316
2022-02-03 $14.41 $14.56 $14.18 $14.21 $13.67 151,861
2022-02-02 $14.48 $14.64 $14.39 $14.52 $13.97 112,672
2022-02-01 $14.33 $14.56 $14.33 $14.53 $13.98 118,104
2022-01-31 $14.06 $14.36 $13.81 $14.35 $13.81 186,474
2022-01-28 $14.37 $14.48 $13.93 $14.19 $13.66 162,604
2022-01-27 $14.56 $14.82 $14.36 $14.44 $13.90 113,122
2022-01-26 $14.75 $14.88 $14.24 $14.43 $13.89 253,622
2022-01-25 $14.48 $14.72 $14.19 $14.58 $14.03 136,766
2022-01-24 $14.43 $14.74 $14.29 $14.68 $14.13 244,691
2022-01-21 $14.80 $15.05 $14.62 $14.66 $14.11 147,232
2022-01-20 $15.33 $15.34 $14.83 $14.90 $14.34 189,987
2022-01-19 $15.48 $15.48 $15.24 $15.34 $14.76 133,029
2022-01-18 $15.62 $15.62 $15.35 $15.42 $14.84 221,989
2022-01-14 $15.13 $15.64 $15.09 $15.55 $14.96 144,326
2022-01-13 $15.08 $15.36 $15.00 $15.27 $14.69 184,371
2022-01-12 $15.06 $15.21 $14.97 $15.13 $14.56 142,135
2022-01-11 $15.06 $15.06 $14.78 $15.00 $14.43 149,381
2022-01-10 $15.37 $15.45 $14.86 $14.95 $14.39 181,975
2022-01-07 $15.20 $15.34 $15.05 $15.32 $14.74 210,940
2022-01-06 $15.35 $15.46 $15.11 $15.18 $14.61 147,742
2022-01-05 $15.55 $15.74 $15.35 $15.38 $14.80 200,615
2022-01-04 $15.19 $15.59 $15.19 $15.50 $14.92 224,973
2022-01-03 $15.20 $15.39 $15.01 $15.06 $14.49 188,878
2021-12-31 $14.84 $15.08 $14.75 $15.01 $14.44 134,776
2021-12-30 $15.00 $15.21 $14.78 $14.81 $14.25 149,460
2021-12-29 $14.94 $15.05 $14.84 $15.01 $14.44 268,924
2021-12-28 $14.93 $15.08 $14.87 $14.89 $14.33 109,951
2021-12-27 $14.78 $14.96 $14.68 $14.90 $14.34 136,940
2021-12-23 $14.58 $14.80 $14.58 $14.68 $14.13 81,422
2021-12-22 $14.45 $14.60 $14.41 $14.52 $13.97 102,922
2021-12-21 $14.45 $14.65 $14.43 $14.51 $13.96 106,164
2021-12-20 $14.51 $14.60 $14.13 $14.36 $13.82 173,335
2021-12-17 $14.76 $14.97 $14.67 $14.75 $14.19 215,151
2021-12-16 $14.81 $15.04 $14.69 $14.84 $14.28 165,889
2021-12-15 $14.35 $14.81 $14.30 $14.71 $14.16 270,783
2021-12-14 $14.34 $14.59 $14.27 $14.39 $13.85 355,241
2021-12-13 $14.50 $14.62 $14.26 $14.34 $13.80 185,092
2021-12-10 $14.69 $14.79 $14.55 $14.57 $14.02 104,463
2021-12-09 $14.58 $14.74 $14.46 $14.58 $14.03 132,041
2021-12-08 $14.47 $14.72 $14.41 $14.63 $14.08 118,710
2021-12-07 $14.53 $14.60 $14.40 $14.49 $13.94 146,690
2021-12-06 $14.30 $14.88 $14.30 $14.43 $13.89 157,813
2021-12-03 $14.31 $14.40 $14.09 $14.24 $13.70 149,349
2021-12-02 $14.05 $14.38 $13.93 $14.24 $13.70 136,716
2021-12-01 $14.15 $14.29 $13.90 $13.91 $13.39 152,253
2021-11-30 $14.26 $14.52 $13.91 $14.00 $13.30 173,260
2021-11-29 $14.79 $14.79 $14.16 $14.48 $13.76 145,106
2021-11-26 $14.51 $14.70 $14.08 $14.45 $13.73 101,767
2021-11-24 $14.92 $15.23 $14.75 $14.90 $14.16 129,412
2021-11-23 $14.87 $15.01 $14.80 $14.92 $14.17 129,294
2021-11-22 $14.24 $14.92 $14.08 $14.77 $14.03 245,312
2021-11-19 $13.93 $14.04 $13.85 $13.92 $13.22 62,350
2021-11-18 $14.06 $14.12 $13.91 $14.03 $13.33 81,355
2021-11-17 $14.15 $14.23 $13.94 $14.12 $13.41 84,698
2021-11-16 $14.68 $14.68 $14.08 $14.28 $13.57 96,613
2021-11-15 $14.80 $14.80 $14.53 $14.65 $13.92 99,432
2021-11-12 $14.61 $14.89 $14.40 $14.79 $14.05 155,744
2021-11-11 $14.22 $14.56 $14.22 $14.54 $13.81 56,960
2021-11-10 $14.15 $14.28 $14.10 $14.18 $13.47 62,103
2021-11-09 $14.03 $14.23 $13.94 $14.18 $13.47 110,913
2021-11-08 $14.58 $14.63 $14.02 $14.11 $13.41 86,191
2021-11-05 $14.00 $14.53 $14.00 $14.40 $13.68 131,999
2021-11-04 $13.94 $13.99 $13.54 $13.86 $13.17 120,449
2021-11-03 $13.25 $13.85 $13.25 $13.80 $13.11 125,620
2021-11-02 $13.28 $13.45 $13.23 $13.36 $12.69 64,140
2021-11-01 $13.10 $13.44 $13.10 $13.31 $12.64 62,350
2021-10-29 $13.16 $13.28 $12.96 $13.03 $12.38 65,225
2021-10-28 $12.98 $13.33 $12.98 $13.14 $12.48 56,400
2021-10-27 $13.28 $13.29 $12.91 $12.94 $12.29 78,492
2021-10-26 $13.38 $13.52 $13.30 $13.38 $12.71 73,400
2021-10-25 $13.23 $13.44 $13.14 $13.41 $12.74 74,916
2021-10-22 $13.20 $13.27 $13.11 $13.17 $12.51 54,581
2021-10-21 $13.16 $13.17 $12.94 $13.15 $12.49 74,106
2021-10-20 $13.06 $13.19 $12.91 $13.18 $12.52 48,764
2021-10-19 $13.18 $13.25 $13.00 $13.04 $12.39 48,412
2021-10-18 $13.15 $13.18 $12.91 $13.10 $12.45 170,050
2021-10-15 $13.50 $13.50 $13.19 $13.22 $12.56 146,528
2021-10-14 $13.09 $13.38 $13.02 $13.37 $12.70 95,194
2021-10-13 $12.94 $13.07 $12.79 $12.93 $12.28 65,511
2021-10-12 $12.98 $13.04 $12.87 $12.92 $12.27 41,867
2021-10-11 $12.97 $13.19 $12.96 $13.00 $12.35 74,687
2021-10-08 $12.86 $12.89 $12.73 $12.83 $12.19 94,181
2021-10-07 $12.79 $12.98 $12.78 $12.85 $12.21 94,791
2021-10-06 $12.70 $12.81 $12.36 $12.68 $12.05 117,558
2021-10-05 $12.83 $12.84 $12.70 $12.80 $12.16 69,623
2021-10-04 $12.75 $12.87 $12.68 $12.77 $12.13 88,718
2021-10-01 $12.52 $12.77 $12.48 $12.71 $12.07 79,155
2021-09-30 $12.73 $12.82 $12.40 $12.41 $11.79 72,138
2021-09-29 $12.75 $12.75 $12.60 $12.66 $12.03 70,761
2021-09-28 $12.87 $12.94 $12.76 $12.81 $12.17 114,654
2021-09-27 $12.42 $13.00 $12.42 $12.83 $12.19 187,277
2021-09-24 $12.49 $12.62 $12.39 $12.43 $11.81 130,194
2021-09-23 $12.43 $12.68 $12.38 $12.55 $11.92 165,469
2021-09-22 $12.38 $12.52 $12.27 $12.27 $11.66 86,810
2021-09-21 $12.38 $12.45 $12.07 $12.19 $11.58 119,477
2021-09-20 $12.56 $12.60 $12.06 $12.27 $11.66 255,058
2021-09-17 $12.88 $12.88 $12.50 $12.85 $12.21 892,564
2021-09-16 $13.31 $13.31 $12.88 $12.91 $12.26 133,271
2021-09-15 $12.75 $13.38 $12.75 $13.32 $12.65 288,267
2021-09-14 $13.24 $13.24 $12.72 $12.78 $12.14 164,686
2021-09-13 $12.59 $13.22 $12.57 $12.97 $12.32 352,266
2021-09-10 $12.61 $12.68 $12.47 $12.49 $11.87 103,648
2021-09-09 $12.52 $12.72 $12.50 $12.60 $11.97 89,698
2021-09-08 $12.78 $12.80 $12.56 $12.57 $11.94 357,324
2021-09-07 $12.81 $12.95 $12.77 $12.87 $12.23 84,430
2021-09-03 $12.95 $12.99 $12.71 $12.86 $12.22 85,938
2021-09-02 $12.90 $13.03 $12.75 $12.92 $12.27 141,571
2021-09-01 $13.00 $13.07 $12.69 $12.90 $12.26 121,351
2021-08-31 $13.45 $13.48 $12.85 $13.24 $12.41 292,329
2021-08-30 $13.64 $13.64 $13.37 $13.45 $12.60 128,265
2021-08-27 $13.18 $13.60 $13.18 $13.56 $12.71 125,112
2021-08-26 $13.33 $13.41 $13.12 $13.18 $12.35 97,314
2021-08-25 $13.14 $13.41 $13.02 $13.35 $12.51 133,914
2021-08-24 $12.97 $13.17 $12.91 $13.08 $12.26 104,733
2021-08-23 $12.82 $13.03 $12.75 $12.97 $12.15 160,754
2021-08-20 $12.49 $12.77 $12.49 $12.68 $11.88 97,011
2021-08-19 $12.50 $12.62 $12.33 $12.51 $11.72 126,609
2021-08-18 $12.70 $12.94 $12.60 $12.61 $11.82 131,097
2021-08-17 $12.52 $12.73 $12.33 $12.70 $11.90 144,257
2021-08-16 $12.86 $12.99 $12.59 $12.62 $11.82 152,486
2021-08-13 $12.99 $13.12 $12.88 $13.10 $12.27 109,953
2021-08-12 $13.11 $13.13 $12.81 $12.90 $12.09 126,069
2021-08-11 $13.17 $13.23 $13.00 $13.13 $12.30 184,614
2021-08-10 $13.10 $13.29 $12.93 $13.11 $12.28 86,829
2021-08-09 $13.09 $13.11 $12.83 $13.05 $12.23 148,956
2021-08-06 $13.00 $13.17 $12.95 $13.09 $12.26 104,188
2021-08-05 $13.20 $13.38 $12.76 $12.91 $12.10 188,247
2021-08-04 $13.63 $13.69 $13.22 $13.24 $12.41 83,382
2021-08-03 $13.82 $13.84 $13.42 $13.78 $12.91 139,324
2021-08-02 $14.05 $14.30 $13.72 $13.78 $12.91 131,258
2021-07-30 $13.96 $14.18 $13.81 $13.91 $13.03 98,519
2021-07-29 $14.21 $14.37 $13.93 $13.98 $13.10 183,735
2021-07-28 $13.99 $14.19 $13.80 $14.11 $13.22 66,016
2021-07-27 $13.89 $14.10 $13.71 $13.95 $13.07 128,732
2021-07-26 $13.75 $13.94 $13.75 $13.92 $13.04 60,334
2021-07-23 $13.85 $13.87 $13.56 $13.70 $12.84 109,164
2021-07-22 $13.66 $13.82 $13.58 $13.72 $12.86 100,939
2021-07-21 $13.71 $13.92 $13.66 $13.70 $12.84 88,636
2021-07-20 $13.35 $13.73 $13.35 $13.53 $12.68 102,132
2021-07-19 $13.70 $13.73 $13.29 $13.43 $12.58 121,382
2021-07-16 $14.31 $14.41 $13.85 $13.89 $13.01 141,074
2021-07-15 $13.98 $14.28 $13.98 $14.19 $13.30 114,789
2021-07-14 $14.20 $14.37 $14.01 $14.04 $13.15 60,088
2021-07-13 $14.33 $14.35 $14.06 $14.16 $13.27 124,269
2021-07-12 $14.10 $14.41 $13.84 $14.28 $13.38 149,243
2021-07-09 $13.88 $14.16 $13.86 $14.10 $13.21 156,300
2021-07-08 $13.73 $13.85 $13.55 $13.62 $12.76 153,471
2021-07-07 $13.86 $14.19 $13.72 $13.97 $13.09 148,838
2021-07-06 $14.22 $14.23 $13.70 $13.83 $12.96 143,729
2021-07-02 $14.29 $14.40 $14.03 $14.17 $13.28 105,169
2021-07-01 $14.47 $14.50 $14.24 $14.27 $13.37 131,702
2021-06-30 $14.15 $14.36 $14.15 $14.32 $13.42 148,860
2021-06-29 $14.32 $14.43 $14.16 $14.18 $13.29 123,236
2021-06-28 $14.62 $14.62 $14.27 $14.32 $13.42 167,867
2021-06-25 $14.63 $14.95 $14.61 $14.61 $13.69 408,790
2021-06-24 $14.64 $14.67 $14.45 $14.63 $13.71 113,556
2021-06-23 $14.73 $14.74 $14.52 $14.54 $13.62 153,333
2021-06-22 $14.74 $14.78 $14.51 $14.66 $13.74 101,959
2021-06-21 $14.52 $14.94 $14.52 $14.73 $13.80 134,151
2021-06-18 $14.50 $14.63 $14.34 $14.44 $13.53 247,149
2021-06-17 $15.43 $15.43 $14.34 $14.61 $13.69 195,590
2021-06-16 $15.13 $15.72 $15.05 $15.45 $14.48 261,228
2021-06-15 $15.16 $15.36 $15.02 $15.16 $14.20 178,859
2021-06-14 $15.45 $15.46 $15.07 $15.16 $14.20 72,035
2021-06-11 $15.39 $15.57 $15.30 $15.46 $14.49 76,549
2021-06-10 $15.65 $15.78 $15.32 $15.34 $14.37 101,247
2021-06-09 $15.63 $15.66 $15.40 $15.53 $14.55 148,947
2021-06-08 $15.57 $15.78 $15.35 $15.61 $14.63 154,476
2021-06-07 $16.29 $16.36 $15.69 $15.70 $14.71 186,386
2021-06-04 $16.21 $16.45 $16.06 $16.32 $15.29 162,893
2021-06-03 $16.32 $16.59 $16.15 $16.50 $15.29 209,790
2021-06-02 $16.80 $16.80 $16.37 $16.44 $15.24 181,881
2021-06-01 $16.48 $16.78 $16.25 $16.76 $15.53 183,519
2021-05-28 $16.40 $16.40 $16.07 $16.24 $15.05 177,956
2021-05-27 $16.49 $16.61 $16.27 $16.33 $15.13 86,164
2021-05-26 $16.21 $16.36 $15.93 $16.31 $15.12 164,441
2021-05-25 $17.02 $17.09 $16.25 $16.25 $15.06 164,604
2021-05-24 $16.85 $17.08 $16.73 $16.99 $15.75 209,375
2021-05-21 $16.72 $16.92 $16.54 $16.81 $15.58 204,215
2021-05-20 $16.73 $17.05 $16.42 $16.56 $15.35 114,614
2021-05-19 $16.70 $16.79 $16.44 $16.66 $15.44 73,717
2021-05-18 $17.34 $17.38 $16.98 $16.99 $15.75 110,002
2021-05-17 $17.20 $17.42 $16.94 $17.35 $16.08 114,129
2021-05-14 $17.31 $17.31 $16.99 $17.21 $15.95 86,462
2021-05-13 $16.67 $17.19 $16.62 $17.11 $15.86 95,772
2021-05-12 $17.26 $17.37 $16.55 $16.59 $15.37 127,731
2021-05-11 $17.07 $17.40 $16.96 $17.33 $16.06 108,479
2021-05-10 $17.69 $17.76 $17.22 $17.29 $16.02 317,527
2021-05-07 $17.40 $17.59 $17.22 $17.55 $16.26 143,159
2021-05-06 $18.00 $18.41 $17.09 $17.54 $16.26 284,372
2021-05-05 $17.75 $18.29 $17.56 $18.27 $16.93 159,300
2021-05-04 $17.40 $17.63 $17.29 $17.56 $16.27 139,987
2021-05-03 $17.17 $17.54 $17.07 $17.45 $16.17 129,825
2021-04-30 $17.40 $17.60 $16.94 $17.00 $15.75 128,514
2021-04-29 $17.64 $17.64 $17.29 $17.47 $16.19 106,992
2021-04-28 $17.52 $17.60 $17.37 $17.46 $16.18 79,093
2021-04-27 $17.61 $17.61 $17.30 $17.51 $16.23 117,727
2021-04-26 $17.31 $17.65 $17.31 $17.42 $16.14 114,745
2021-04-23 $16.97 $17.28 $16.81 $17.21 $15.95 118,254
2021-04-22 $17.28 $17.28 $16.83 $16.85 $15.62 81,404
2021-04-21 $16.93 $17.40 $16.80 $17.26 $16.00 103,041
2021-04-20 $17.34 $17.45 $16.65 $16.87 $15.63 125,329
2021-04-19 $17.14 $17.30 $17.06 $17.22 $15.96 168,954
2021-04-16 $16.62 $16.98 $16.55 $16.82 $15.59 149,688
2021-04-15 $16.30 $16.49 $16.24 $16.47 $15.26 172,961
2021-04-14 $15.97 $16.30 $15.91 $16.22 $15.03 150,958
2021-04-13 $16.11 $16.11 $15.87 $15.95 $14.78 107,123
2021-04-12 $15.76 $16.17 $15.65 $16.09 $14.91 216,457
2021-04-09 $15.85 $15.95 $15.60 $15.74 $14.59 141,046
2021-04-08 $15.82 $15.87 $15.66 $15.80 $14.64 408,195
2021-04-07 $15.95 $16.06 $15.71 $15.75 $14.60 104,749
2021-04-06 $15.83 $16.06 $15.76 $15.91 $14.74 222,420
2021-04-05 $15.69 $15.95 $15.52 $15.84 $14.68 136,650
2021-04-01 $15.35 $15.48 $15.18 $15.44 $14.31 115,883
2021-03-31 $15.30 $15.42 $14.98 $15.30 $14.18 245,203
2021-03-30 $15.33 $15.45 $15.10 $15.28 $14.16 203,934
2021-03-29 $15.44 $15.74 $15.29 $15.29 $14.17 145,927
2021-03-26 $15.06 $15.50 $14.99 $15.49 $14.36 233,086
2021-03-25 $14.33 $15.00 $14.30 $14.89 $13.80 126,684
2021-03-24 $14.70 $14.97 $14.43 $14.46 $13.40 250,328
2021-03-23 $15.26 $15.28 $14.50 $14.57 $13.50 168,859
2021-03-22 $15.53 $15.59 $14.95 $15.33 $14.21 126,193
2021-03-19 $15.64 $15.80 $15.14 $15.53 $14.39 342,213
2021-03-18 $15.07 $15.76 $14.97 $15.43 $14.30 243,499
2021-03-17 $14.52 $15.31 $14.52 $15.05 $13.95 223,328
2021-03-16 $14.59 $14.70 $14.35 $14.60 $13.53 162,517
2021-03-15 $15.06 $15.06 $14.33 $14.58 $13.51 161,892
2021-03-12 $15.18 $15.25 $14.85 $15.09 $13.98 162,695
2021-03-11 $16.00 $16.18 $15.00 $15.16 $14.05 192,352
2021-03-10 $15.15 $15.69 $15.07 $15.62 $14.48 233,239
2021-03-09 $15.38 $15.38 $14.89 $15.00 $13.90 304,221
2021-03-08 $15.25 $15.29 $14.78 $15.13 $14.02 299,744
2021-03-05 $14.81 $15.51 $14.77 $15.49 $14.19 228,995
2021-03-04 $14.91 $14.91 $14.43 $14.67 $13.44 252,589
2021-03-03 $15.00 $15.05 $14.62 $14.88 $13.63 249,511
2021-03-02 $14.92 $15.04 $14.41 $14.94 $13.68 291,474
2021-03-01 $14.66 $15.02 $14.55 $14.93 $13.67 220,294
2021-02-26 $14.57 $14.89 $14.41 $14.45 $13.23 125,579
2021-02-25 $14.90 $15.10 $14.63 $14.63 $13.40 152,985
2021-02-24 $14.59 $14.98 $14.56 $14.95 $13.69 172,777
2021-02-23 $14.52 $14.77 $14.38 $14.54 $13.32 161,194
2021-02-22 $14.41 $14.79 $14.41 $14.62 $13.39 165,766
2021-02-19 $13.98 $14.55 $13.95 $14.47 $13.25 113,754
2021-02-18 $14.20 $14.24 $13.97 $13.98 $12.80 195,084
2021-02-17 $14.53 $14.70 $14.18 $14.23 $13.03 150,820
2021-02-16 $14.75 $14.91 $14.50 $14.72 $13.48 190,326
2021-02-12 $14.98 $15.02 $14.74 $14.78 $13.54 94,877
2021-02-11 $14.97 $15.16 $14.87 $14.96 $13.70 143,998
2021-02-10 $15.08 $15.17 $14.89 $14.95 $13.69 134,127
2021-02-09 $14.84 $15.08 $14.74 $14.92 $13.66 195,248
2021-02-08 $15.06 $15.18 $14.84 $14.92 $13.66 163,630
2021-02-05 $14.85 $14.98 $14.67 $14.97 $13.71 129,040
2021-02-04 $14.50 $14.71 $14.37 $14.69 $13.45 98,116
2021-02-03 $14.47 $14.62 $14.43 $14.60 $13.37 94,143
2021-02-02 $14.59 $14.64 $14.29 $14.51 $13.29 117,333
2021-02-01 $14.20 $14.67 $14.19 $14.54 $13.32 90,638
2021-01-29 $14.75 $14.92 $14.16 $14.16 $12.97 164,569
2021-01-28 $14.55 $14.86 $14.48 $14.78 $13.54 147,292
2021-01-27 $14.62 $14.90 $14.18 $14.58 $13.35 176,450
2021-01-26 $15.16 $15.20 $14.84 $14.95 $13.69 87,737
2021-01-25 $15.32 $15.41 $14.71 $15.05 $13.78 116,396
2021-01-22 $15.00 $15.40 $14.88 $15.37 $14.08 100,660
2021-01-21 $15.46 $15.48 $15.11 $15.14 $13.87 92,788
2021-01-20 $15.40 $15.65 $15.28 $15.36 $14.07 95,657
2021-01-19 $15.25 $15.34 $15.03 $15.26 $13.98 115,863
2021-01-15 $15.02 $15.25 $14.80 $15.02 $13.76 137,750
2021-01-14 $15.53 $15.66 $15.19 $15.23 $13.95 93,378
2021-01-13 $15.98 $16.01 $15.31 $15.39 $14.09 128,008
2021-01-12 $15.71 $16.08 $15.66 $15.95 $14.61 118,316
2021-01-11 $15.35 $15.70 $15.35 $15.65 $14.33 91,075
2021-01-08 $15.84 $15.88 $15.10 $15.41 $14.11 182,984
2021-01-07 $16.22 $16.34 $15.73 $15.82 $14.49 163,417
2021-01-06 $15.45 $16.26 $15.36 $16.08 $14.73 194,909
2021-01-05 $14.77 $15.40 $14.77 $15.23 $13.95 153,451
2021-01-04 $15.07 $15.34 $14.64 $14.76 $13.52 151,906
2020-12-31 $14.97 $15.05 $14.86 $14.91 $13.66 137,957
2020-12-30 $14.85 $15.15 $14.79 $15.04 $13.77 91,468
2020-12-29 $15.07 $15.24 $14.60 $14.79 $13.55 210,215
2020-12-28 $15.24 $15.38 $14.93 $15.06 $13.79 395,166
2020-12-24 $15.02 $15.16 $14.91 $15.04 $13.77 81,416
2020-12-23 $15.21 $15.23 $15.02 $15.05 $13.78 137,223
2020-12-22 $15.19 $15.25 $15.02 $15.04 $13.77 147,966
2020-12-21 $14.91 $15.19 $14.75 $15.18 $13.90 165,490
2020-12-18 $15.24 $15.39 $15.04 $15.26 $13.98 593,076
2020-12-17 $14.62 $15.20 $14.58 $15.19 $13.91 336,279
2020-12-16 $14.57 $14.72 $14.47 $14.60 $13.37 97,136
2020-12-15 $14.29 $14.58 $14.11 $14.52 $13.30 160,900
2020-12-14 $14.52 $14.91 $14.28 $14.30 $13.10 331,281
2020-12-11 $14.51 $14.65 $14.30 $14.33 $13.12 201,867
2020-12-10 $14.78 $14.78 $14.50 $14.68 $13.44 163,124
2020-12-09 $15.14 $15.14 $14.61 $14.78 $13.54 300,133
2020-12-08 $14.93 $15.15 $14.85 $15.05 $13.78 212,924
2020-12-07 $15.03 $15.06 $14.74 $14.93 $13.67 434,850
2020-12-04 $14.54 $15.26 $14.54 $15.03 $13.77 413,422
2020-12-03 $14.23 $14.47 $14.02 $14.46 $13.24 615,476
2020-12-02 $13.83 $14.29 $13.82 $14.22 $13.02 520,864
2020-12-01 $13.99 $14.31 $13.76 $13.94 $12.77 151,791
2020-11-30 $13.85 $13.90 $13.47 $13.75 $12.59 206,033
2020-11-27 $14.17 $14.31 $13.96 $14.17 $12.81 112,027
2020-11-25 $14.47 $14.47 $14.05 $14.10 $12.75 106,348
2020-11-24 $14.21 $14.52 $14.10 $14.45 $13.06 169,045
2020-11-23 $13.88 $14.18 $13.73 $14.04 $12.69 122,841
2020-11-20 $13.84 $13.90 $13.63 $13.69 $12.38 132,527
2020-11-19 $13.74 $13.93 $13.57 $13.92 $12.58 213,157
2020-11-18 $14.02 $14.28 $13.84 $13.89 $12.56 162,040
2020-11-17 $13.98 $14.04 $13.61 $13.94 $12.60 165,073
2020-11-16 $14.13 $14.36 $13.93 $14.17 $12.81 147,554
2020-11-13 $13.69 $14.01 $13.67 $13.82 $12.49 100,274
2020-11-12 $13.80 $13.90 $13.45 $13.60 $12.29 230,855
2020-11-11 $14.49 $14.52 $13.73 $13.89 $12.56 162,961
2020-11-10 $14.26 $14.67 $14.09 $14.52 $13.13 260,022
2020-11-09 $14.25 $14.75 $14.04 $14.06 $12.71 277,567
2020-11-06 $13.91 $14.08 $13.69 $13.95 $12.61 135,929
2020-11-05 $13.63 $14.04 $13.38 $13.85 $12.52 189,862
2020-11-04 $13.86 $13.86 $13.22 $13.52 $12.22 139,125
2020-11-03 $13.87 $13.98 $13.71 $13.91 $12.57 140,575
2020-11-02 $13.48 $13.71 $13.33 $13.62 $12.31 125,730
2020-10-30 $13.32 $13.54 $13.15 $13.32 $12.04 119,517
2020-10-29 $12.82 $13.46 $12.61 $13.42 $12.13 162,253
2020-10-28 $12.97 $13.26 $12.80 $12.91 $11.67 143,425
2020-10-27 $13.56 $13.57 $13.20 $13.26 $11.99 105,338
2020-10-26 $13.80 $13.80 $13.34 $13.58 $12.28 128,457
2020-10-23 $13.94 $14.03 $13.76 $13.94 $12.60 106,796
2020-10-22 $13.76 $13.92 $13.56 $13.87 $12.54 116,517
2020-10-21 $14.09 $14.14 $13.69 $13.70 $12.38 123,177
2020-10-20 $14.35 $14.53 $14.05 $14.12 $12.76 110,459
2020-10-19 $14.19 $14.62 $14.12 $14.25 $12.88 180,212
2020-10-16 $13.88 $14.28 $13.88 $14.16 $12.80 160,432
2020-10-15 $13.77 $13.97 $13.73 $13.93 $12.59 76,380
2020-10-14 $13.70 $14.07 $13.62 $13.99 $12.65 88,450
2020-10-13 $14.00 $14.00 $13.66 $13.71 $12.39 95,656
2020-10-12 $13.70 $14.09 $13.70 $14.03 $12.68 104,297
2020-10-09 $13.96 $13.99 $13.70 $13.71 $12.39 174,276
2020-10-08 $13.82 $13.95 $13.68 $13.79 $12.47 140,856
2020-10-07 $13.48 $13.86 $13.43 $13.61 $12.30 156,672
2020-10-06 $13.42 $13.60 $13.22 $13.24 $11.97 139,265
2020-10-05 $13.22 $13.54 $13.10 $13.22 $11.95 144,133
2020-10-02 $12.59 $13.09 $12.43 $13.06 $11.81 102,240
2020-10-01 $12.92 $13.04 $12.61 $12.76 $11.54 132,172
2020-09-30 $12.76 $13.09 $12.69 $12.86 $11.63 458,324
2020-09-29 $12.66 $12.88 $12.52 $12.82 $11.59 326,953
2020-09-28 $12.54 $12.85 $12.54 $12.70 $11.48 166,842
2020-09-25 $12.32 $12.60 $12.30 $12.38 $11.19 183,948
2020-09-24 $12.25 $12.63 $12.20 $12.49 $11.29 206,921
2020-09-23 $12.56 $12.71 $12.26 $12.27 $11.09 236,054
2020-09-22 $12.72 $12.84 $12.57 $12.61 $11.40 164,366
2020-09-21 $12.83 $12.95 $12.50 $12.72 $11.50 320,587
2020-09-18 $13.49 $13.83 $13.03 $13.16 $11.90 385,406
2020-09-17 $13.12 $13.47 $12.88 $13.42 $12.13 147,340
2020-09-16 $13.22 $13.47 $13.06 $13.10 $11.84 133,072
2020-09-15 $13.28 $13.34 $13.09 $13.12 $11.86 145,044
2020-09-14 $12.89 $13.28 $12.87 $13.24 $11.97 265,610
2020-09-11 $12.68 $12.88 $12.62 $12.79 $11.56 137,769
2020-09-10 $12.77 $12.88 $12.57 $12.61 $11.40 189,759
2020-09-09 $12.59 $12.80 $12.46 $12.78 $11.55 217,719
2020-09-08 $12.51 $12.58 $12.43 $12.46 $11.26 241,316
2020-09-04 $12.56 $12.92 $12.51 $12.68 $11.46 342,422
2020-09-03 $12.73 $12.74 $12.06 $12.29 $11.11 227,464
2020-09-02 $12.91 $12.96 $12.48 $12.76 $11.54 205,260
2020-09-01 $12.46 $12.99 $12.34 $12.96 $11.72 586,874
2020-08-31 $13.04 $13.04 $12.48 $12.49 $11.29 178,216
2020-08-28 $13.15 $13.19 $12.84 $13.16 $11.73 173,563
2020-08-27 $13.32 $13.35 $12.86 $12.99 $11.58 183,886
2020-08-26 $13.23 $13.49 $13.12 $13.34 $11.89 198,553
2020-08-25 $13.04 $13.41 $12.93 $13.15 $11.72 302,730
2020-08-24 $12.42 $12.93 $12.14 $12.92 $11.51 256,341
2020-08-21 $12.40 $12.50 $12.18 $12.26 $10.93 136,603
2020-08-20 $12.43 $12.61 $12.38 $12.55 $11.18 300,595
2020-08-19 $12.64 $12.80 $12.56 $12.60 $11.23 109,085
2020-08-18 $13.00 $13.03 $12.60 $12.64 $11.26 148,544
2020-08-17 $13.02 $13.25 $12.99 $13.02 $11.60 184,406
2020-08-14 $12.72 $12.99 $12.70 $12.88 $11.48 145,124
2020-08-13 $12.83 $12.88 $12.74 $12.79 $11.40 141,888
2020-08-12 $12.77 $12.91 $12.68 $12.89 $11.49 111,310
2020-08-11 $12.77 $13.11 $12.64 $12.66 $11.28 258,119
2020-08-10 $12.05 $12.65 $12.05 $12.55 $11.18 203,403
2020-08-07 $11.85 $11.98 $11.72 $11.91 $10.61 182,763
2020-08-06 $12.26 $12.40 $11.70 $11.94 $10.64 198,347
2020-08-05 $11.50 $11.85 $11.50 $11.81 $10.52 232,387
2020-08-04 $11.27 $11.41 $11.17 $11.33 $10.10 117,137
2020-08-03 $11.33 $11.44 $11.22 $11.33 $10.10 197,579
2020-07-31 $11.18 $11.27 $11.10 $11.24 $10.02 200,821
2020-07-30 $11.29 $11.40 $11.11 $11.21 $9.99 222,988
2020-07-29 $11.23 $11.51 $11.20 $11.50 $10.25 200,909
2020-07-28 $11.35 $11.39 $11.11 $11.12 $9.91 181,913
2020-07-27 $10.80 $11.47 $10.74 $11.40 $10.16 241,287
2020-07-24 $10.91 $11.00 $10.73 $10.79 $9.62 92,932
2020-07-23 $10.77 $11.02 $10.75 $10.86 $9.68 157,831
2020-07-22 $10.81 $10.89 $10.64 $10.85 $9.67 196,670
2020-07-21 $10.77 $11.07 $10.67 $10.90 $9.71 251,746
2020-07-20 $10.99 $11.08 $10.63 $10.64 $9.48 272,752
2020-07-17 $11.17 $11.26 $10.89 $11.00 $9.80 180,915
2020-07-16 $11.06 $11.20 $10.86 $11.09 $9.88 165,524
2020-07-15 $10.88 $11.12 $10.88 $11.09 $9.88 321,999
2020-07-14 $10.44 $10.60 $10.29 $10.58 $9.43 287,479
2020-07-13 $10.34 $10.51 $10.27 $10.39 $9.26 212,757
2020-07-10 $9.84 $10.25 $9.84 $10.19 $9.08 267,485
2020-07-09 $10.00 $10.00 $9.49 $9.83 $8.76 280,575
2020-07-08 $10.17 $10.22 $9.91 $9.99 $8.90 238,123
2020-07-07 $10.21 $10.29 $10.06 $10.12 $9.02 198,883
2020-07-06 $10.39 $10.47 $10.13 $10.32 $9.20 255,149
2020-07-02 $10.12 $10.38 $10.02 $10.18 $9.07 208,299
2020-07-01 $10.42 $10.62 $9.75 $9.83 $8.76 207,873
2020-06-30 $10.06 $10.74 $10.06 $10.41 $9.28 1,089,469
2020-06-29 $9.68 $10.70 $9.66 $10.19 $9.08 1,074,540
2020-06-26 $9.50 $9.62 $9.19 $9.60 $8.56 719,482
2020-06-25 $9.36 $9.60 $9.19 $9.58 $8.54 327,961
2020-06-24 $9.51 $9.53 $9.32 $9.39 $8.37 138,523
2020-06-23 $9.97 $10.02 $9.57 $9.57 $8.53 356,397
2020-06-22 $9.70 $9.85 $9.52 $9.81 $8.74 135,414
2020-06-19 $10.00 $10.07 $9.67 $9.78 $8.72 248,897
2020-06-18 $9.93 $10.24 $9.79 $9.84 $8.77 137,610
2020-06-17 $10.39 $10.47 $9.96 $10.04 $8.95 173,753
2020-06-16 $10.67 $10.78 $10.14 $10.42 $9.29 512,011
2020-06-15 $9.32 $10.44 $9.25 $10.17 $9.06 351,329
2020-06-12 $9.84 $9.91 $9.47 $9.66 $8.61 614,941
2020-06-11 $9.87 $10.03 $9.40 $9.42 $8.39 229,506
2020-06-10 $10.70 $10.81 $10.32 $10.40 $9.27 200,105
2020-06-09 $10.92 $10.93 $10.62 $10.75 $9.58 195,750
2020-06-08 $10.89 $11.11 $10.70 $11.09 $9.88 313,957
2020-06-05 $10.99 $11.38 $10.85 $11.05 $9.69 389,573
2020-06-04 $10.07 $10.62 $10.07 $10.59 $9.29 207,985
2020-06-03 $10.18 $10.39 $10.05 $10.24 $8.98 218,420
2020-06-02 $9.98 $10.17 $9.97 $10.05 $8.81 157,882
2020-06-01 $9.70 $9.95 $9.66 $9.86 $8.65 248,088
2020-05-29 $9.94 $10.11 $9.57 $9.76 $8.56 240,774
2020-05-28 $10.02 $10.16 $9.79 $10.01 $8.78 316,914
2020-05-27 $9.46 $9.96 $9.42 $9.94 $8.72 274,156
2020-05-26 $9.23 $9.40 $9.05 $9.29 $8.15 148,101
2020-05-22 $8.92 $9.02 $8.68 $8.85 $7.76 93,679
2020-05-21 $8.92 $9.08 $8.78 $8.86 $7.77 257,483
2020-05-20 $8.77 $9.09 $8.77 $8.98 $7.87 228,524
2020-05-19 $8.76 $8.90 $8.51 $8.60 $7.54 219,189
2020-05-18 $8.55 $9.04 $8.55 $8.76 $7.68 666,923
2020-05-15 $8.52 $8.67 $8.18 $8.23 $7.22 182,929
2020-05-14 $8.55 $8.80 $8.24 $8.58 $7.52 257,242
2020-05-13 $9.25 $9.43 $8.62 $8.83 $7.74 233,774
2020-05-12 $9.42 $9.54 $9.27 $9.27 $8.13 276,243
2020-05-11 $9.47 $9.52 $9.05 $9.39 $8.23 398,976
2020-05-08 $8.89 $9.57 $8.79 $9.44 $8.28 359,070
2020-05-07 $9.52 $9.85 $8.53 $8.66 $7.59 488,675
2020-05-06 $9.34 $9.56 $9.09 $9.19 $8.06 371,059
2020-05-05 $9.15 $9.45 $9.05 $9.17 $8.04 380,710
2020-05-04 $9.01 $9.08 $8.77 $8.96 $7.86 359,023
2020-05-01 $9.20 $9.29 $9.06 $9.21 $8.08 173,581
2020-04-30 $9.76 $9.78 $9.46 $9.49 $8.32 199,826
2020-04-29 $9.80 $10.32 $9.80 $10.06 $8.82 356,972
2020-04-28 $9.49 $9.73 $9.40 $9.53 $8.36 218,133
2020-04-27 $9.24 $9.49 $9.13 $9.28 $8.14 207,105
2020-04-24 $9.32 $9.45 $9.03 $9.22 $8.09 225,394
2020-04-23 $9.10 $9.42 $9.10 $9.21 $8.08 196,569
2020-04-22 $9.08 $9.16 $8.77 $8.91 $7.81 155,712
2020-04-21 $8.61 $8.86 $8.43 $8.81 $7.73 379,868
2020-04-20 $8.84 $9.14 $8.68 $8.89 $7.80 249,432
2020-04-17 $8.50 $9.15 $8.50 $9.07 $7.95 403,474
2020-04-16 $8.49 $8.73 $7.92 $8.24 $7.23 517,505
2020-04-15 $8.83 $9.13 $8.48 $8.53 $7.48 258,047
2020-04-14 $9.50 $9.66 $9.11 $9.21 $8.08 333,645
2020-04-13 $9.38 $9.46 $8.92 $9.21 $8.08 189,140
2020-04-09 $9.08 $9.63 $8.93 $9.48 $8.31 425,629
2020-04-08 $8.33 $9.00 $8.27 $8.92 $7.82 309,512
2020-04-07 $8.47 $8.59 $8.15 $8.32 $7.30 747,688
2020-04-06 $8.10 $8.50 $8.04 $8.22 $7.21 249,549
2020-04-03 $8.12 $8.35 $7.77 $7.82 $6.86 398,756
2020-04-02 $8.44 $8.74 $8.09 $8.20 $7.19 316,296
2020-04-01 $8.01 $8.53 $7.84 $8.42 $7.38 299,642
2020-03-31 $8.64 $8.85 $8.17 $8.44 $7.40 767,714
2020-03-30 $8.37 $8.90 $7.94 $8.59 $7.53 626,537
2020-03-27 $8.64 $9.08 $8.03 $8.23 $7.22 1,297,548
2020-03-26 $8.74 $9.34 $8.50 $8.94 $7.84 1,226,955
2020-03-25 $8.11 $9.15 $7.94 $8.62 $7.56 1,401,115
2020-03-24 $8.15 $8.49 $7.81 $8.23 $7.22 994,384
2020-03-23 $8.10 $8.38 $7.41 $7.71 $6.76 314,315
2020-03-20 $8.78 $9.02 $7.82 $8.20 $7.19 372,376
2020-03-19 $8.96 $9.58 $8.27 $8.70 $7.63 409,808
2020-03-18 $8.23 $9.36 $8.23 $8.96 $7.86 530,394
2020-03-17 $7.85 $8.98 $7.45 $8.84 $7.75 585,870
2020-03-16 $6.82 $8.40 $6.82 $7.55 $6.62 650,562
2020-03-13 $7.55 $7.75 $6.95 $7.70 $6.75 607,417
2020-03-12 $7.57 $7.70 $6.81 $7.14 $6.26 1,225,781
2020-03-11 $7.76 $8.14 $7.70 $7.88 $6.91 488,331
2020-03-10 $7.88 $8.40 $7.44 $8.17 $7.16 347,327
2020-03-09 $8.52 $8.52 $7.53 $7.53 $6.60 336,553
2020-03-06 $9.16 $9.46 $8.78 $8.94 $7.84 287,217
2020-03-05 $9.71 $9.83 $9.24 $9.38 $8.23 293,162
2020-03-04 $9.91 $9.94 $9.53 $9.93 $8.71 389,969
2020-03-03 $9.75 $10.12 $9.55 $9.72 $8.52 330,281
2020-03-02 $9.85 $9.96 $9.35 $9.75 $8.55 435,754
2020-02-28 $9.59 $10.01 $9.59 $9.99 $8.60 456,207
2020-02-27 $10.09 $10.39 $9.95 $9.96 $8.58 384,811
2020-02-26 $10.45 $10.72 $10.38 $10.48 $9.02 279,936
2020-02-25 $11.26 $11.28 $10.24 $10.36 $8.92 334,490
2020-02-24 $10.97 $11.35 $10.94 $11.26 $9.70 249,058
2020-02-21 $11.60 $11.71 $11.41 $11.46 $9.87 255,805
2020-02-20 $11.33 $11.95 $11.33 $11.70 $10.07 408,324
2020-02-19 $11.46 $11.61 $11.28 $11.31 $9.74 247,820
2020-02-18 $11.27 $11.66 $11.19 $11.42 $9.83 286,203
2020-02-14 $11.20 $11.68 $11.20 $11.33 $9.76 306,512
2020-02-13 $11.15 $11.25 $11.02 $11.15 $9.60 165,443
2020-02-12 $11.43 $11.47 $11.20 $11.30 $9.73 211,106
2020-02-11 $11.13 $11.46 $11.11 $11.25 $9.69 207,751
2020-02-10 $10.93 $11.13 $10.93 $11.06 $9.52 166,265
2020-02-07 $11.14 $11.20 $10.87 $10.98 $9.45 227,410
2020-02-06 $11.60 $11.66 $11.24 $11.27 $9.70 183,454
2020-02-05 $11.38 $11.57 $11.38 $11.53 $9.93 190,806
2020-02-04 $11.43 $11.57 $11.17 $11.20 $9.64 178,936
2020-02-03 $10.90 $11.31 $10.82 $11.21 $9.65 193,883
2020-01-31 $11.14 $11.37 $10.75 $10.84 $9.33 373,505
2020-01-30 $11.05 $11.28 $11.02 $11.28 $9.71 335,096
2020-01-29 $11.47 $11.63 $11.21 $11.22 $9.66 115,992
2020-01-28 $11.31 $11.49 $11.30 $11.40 $9.82 441,459
2020-01-27 $11.32 $11.45 $11.10 $11.20 $9.64 401,908
2020-01-24 $11.99 $11.99 $11.55 $11.59 $9.98 225,662
2020-01-23 $11.91 $11.95 $11.56 $11.84 $10.19 272,016
2020-01-22 $12.25 $12.36 $11.93 $12.01 $10.34 357,336
2020-01-21 $12.57 $12.60 $12.31 $12.34 $10.63 216,119
2020-01-17 $12.90 $12.90 $12.52 $12.61 $10.86 311,011
2020-01-16 $12.74 $12.90 $12.73 $12.83 $11.05 123,451
2020-01-15 $12.63 $12.79 $12.61 $12.70 $10.94 217,849
2020-01-14 $12.35 $12.80 $12.31 $12.64 $10.88 422,663
2020-01-13 $12.18 $12.44 $12.12 $12.35 $10.63 613,034
2020-01-10 $12.15 $12.25 $12.03 $12.16 $10.47 370,962
2020-01-09 $12.24 $12.26 $12.04 $12.10 $10.42 288,586
2020-01-08 $12.36 $12.40 $12.16 $12.23 $10.53 225,316
2020-01-07 $12.50 $12.54 $12.24 $12.31 $10.60 246,743
2020-01-06 $12.75 $12.75 $12.49 $12.53 $10.79 251,425
2020-01-03 $12.90 $12.91 $12.71 $12.79 $11.01 270,347
2020-01-02 $13.61 $13.71 $12.95 $12.97 $11.17 411,604
2019-12-31 $13.28 $13.44 $13.28 $13.40 $11.54 598,249
2019-12-30 $13.39 $13.69 $13.32 $13.34 $11.49 673,589
2019-12-27 $13.79 $13.82 $13.32 $13.36 $11.50 613,065
2019-12-26 $14.06 $14.11 $13.61 $13.67 $11.77 581,977
2019-12-24 $14.12 $14.20 $13.96 $14.03 $12.08 272,316
2019-12-23 $13.79 $14.25 $13.76 $14.13 $12.17 647,095
2019-12-20 $13.58 $14.09 $13.53 $13.82 $11.90 1,764,824
2019-12-19 $13.20 $13.89 $13.18 $13.62 $11.73 800,518
2019-12-18 $13.35 $13.51 $13.01 $13.33 $11.48 1,006,590
2019-12-17 $13.58 $13.70 $13.40 $13.59 $11.70 905,456
2019-12-16 $13.55 $14.05 $13.45 $13.51 $11.63 954,934
2019-12-13 $14.01 $14.01 $13.33 $13.38 $11.52 870,430
2019-12-12 $13.70 $14.14 $13.57 $13.96 $12.02 753,200
2019-12-11 $13.27 $13.97 $13.27 $13.74 $11.83 658,061
2019-12-10 $13.25 $13.44 $12.60 $13.26 $11.42 375,917
2019-12-09 $13.68 $13.74 $13.12 $13.40 $11.54 178,898
2019-12-06 $13.71 $14.12 $13.71 $13.80 $11.88 253,580
2019-12-05 $13.47 $13.54 $13.21 $13.42 $11.56 210,609
2019-12-04 $13.52 $13.79 $13.31 $13.38 $11.52 232,846
2019-12-03 $13.35 $13.35 $13.08 $13.28 $11.43 198,196
2019-12-02 $13.61 $13.77 $13.49 $13.54 $11.66 155,433
2019-11-29 $13.75 $13.91 $13.60 $13.77 $11.70 97,930
2019-11-27 $13.69 $13.82 $13.54 $13.78 $11.71 139,398
2019-11-26 $13.79 $13.95 $13.59 $13.64 $11.59 207,725
2019-11-25 $13.60 $13.90 $13.59 $13.84 $11.76 264,138
2019-11-22 $13.58 $13.78 $13.50 $13.51 $11.48 166,300
2019-11-21 $14.02 $14.02 $13.56 $13.60 $11.56 207,755
2019-11-20 $13.76 $14.11 $13.67 $13.98 $11.88 422,307
2019-11-19 $14.00 $14.07 $13.73 $13.80 $11.73 257,280
2019-11-18 $14.17 $14.17 $13.88 $13.92 $11.83 187,855
2019-11-15 $14.33 $14.42 $14.20 $14.30 $12.15 143,148
2019-11-14 $14.22 $14.44 $14.22 $14.28 $12.13 200,776
2019-11-13 $14.50 $14.54 $14.17 $14.29 $12.14 192,043
2019-11-12 $14.96 $15.06 $14.59 $14.67 $12.47 241,610
2019-11-11 $14.16 $14.91 $14.16 $14.80 $12.58 239,339
2019-11-08 $13.66 $15.09 $13.41 $14.51 $12.33 504,877
2019-11-07 $13.70 $13.86 $13.53 $13.78 $11.71 136,263
2019-11-06 $13.79 $13.93 $13.45 $13.49 $11.46 183,043
2019-11-05 $13.67 $13.99 $13.50 $13.72 $11.66 224,362
2019-11-04 $13.61 $13.74 $13.44 $13.63 $11.58 242,889
2019-11-01 $12.84 $13.46 $12.80 $13.32 $11.32 226,184
2019-10-31 $12.69 $12.78 $12.53 $12.68 $10.77 245,721
2019-10-30 $12.66 $12.77 $12.41 $12.69 $10.78 174,051
2019-10-29 $12.52 $12.67 $12.45 $12.63 $10.73 141,393
2019-10-28 $12.68 $12.92 $12.54 $12.63 $10.73 132,372
2019-10-25 $12.11 $12.62 $12.11 $12.57 $10.68 161,284
2019-10-24 $12.50 $12.50 $11.96 $12.13 $10.31 115,416
2019-10-23 $12.30 $12.36 $12.01 $12.35 $10.49 137,774
2019-10-22 $11.90 $12.30 $11.81 $12.20 $10.37 120,762
2019-10-21 $11.90 $12.09 $11.82 $11.95 $10.15 132,074
2019-10-18 $11.60 $11.95 $11.60 $11.75 $9.98 131,607
2019-10-17 $11.70 $11.74 $11.50 $11.66 $9.91 117,036
2019-10-16 $11.67 $11.97 $11.48 $11.56 $9.82 149,839
2019-10-15 $11.64 $11.90 $11.58 $11.74 $9.98 93,573
2019-10-14 $11.80 $11.85 $11.63 $11.68 $9.92 103,269
2019-10-11 $11.81 $12.25 $11.81 $11.94 $10.15 166,585
2019-10-10 $11.53 $11.76 $11.48 $11.58 $9.84 135,151
2019-10-09 $11.33 $11.52 $11.28 $11.42 $9.70 147,497
2019-10-08 $11.38 $11.45 $11.22 $11.23 $9.54 189,341
2019-10-07 $11.56 $11.80 $11.53 $11.55 $9.81 275,879
2019-10-04 $11.64 $11.84 $11.46 $11.73 $9.97 262,341
2019-10-03 $11.72 $11.81 $11.54 $11.76 $9.99 218,481
2019-10-02 $11.66 $11.91 $11.51 $11.76 $9.99 214,078
2019-10-01 $12.49 $12.66 $11.79 $11.86 $10.08 153,959
2019-09-30 $12.19 $12.42 $12.03 $12.37 $10.51 142,400
2019-09-27 $11.86 $12.32 $11.76 $12.22 $10.38 214,409
2019-09-26 $12.07 $12.09 $11.79 $11.81 $10.04 347,879
2019-09-25 $11.97 $12.27 $11.97 $12.11 $10.29 216,518
2019-09-24 $12.50 $12.50 $11.94 $12.03 $10.22 210,430
2019-09-23 $12.27 $12.59 $12.21 $12.48 $10.60 168,685
2019-09-20 $12.41 $12.58 $12.31 $12.44 $10.57 248,397
2019-09-19 $12.19 $12.68 $12.19 $12.41 $10.55 161,567
2019-09-18 $12.64 $12.64 $12.10 $12.25 $10.41 255,196
2019-09-17 $12.72 $12.82 $12.42 $12.70 $10.79 314,210
2019-09-16 $12.71 $12.93 $12.63 $12.80 $10.88 216,499
2019-09-13 $12.87 $12.93 $12.53 $12.67 $10.77 173,242
2019-09-12 $12.63 $12.90 $12.33 $12.70 $10.79 318,043
2019-09-11 $12.38 $12.74 $12.13 $12.63 $10.73 308,167
2019-09-10 $11.91 $12.35 $11.91 $12.31 $10.46 265,804
2019-09-09 $11.46 $12.00 $11.46 $11.94 $10.15 282,574
2019-09-06 $11.28 $11.57 $11.19 $11.40 $9.69 324,813
2019-09-05 $11.05 $11.45 $11.02 $11.29 $9.59 372,313
2019-09-04 $10.83 $10.92 $10.66 $10.84 $9.21 398,347
2019-09-03 $10.95 $10.95 $10.59 $10.83 $9.05 421,455
2019-08-30 $10.92 $11.10 $10.81 $10.95 $9.15 372,948
2019-08-29 $10.66 $10.99 $10.66 $10.82 $9.04 256,665
2019-08-28 $10.20 $10.66 $10.09 $10.46 $8.74 439,609
2019-08-27 $10.19 $10.39 $10.07 $10.11 $8.45 299,875
2019-08-26 $9.92 $10.16 $9.77 $9.99 $8.35 319,132
2019-08-23 $10.28 $10.38 $9.65 $9.80 $8.19 433,489
2019-08-22 $10.56 $10.74 $10.38 $10.38 $8.68 275,003
2019-08-21 $10.63 $10.63 $10.40 $10.48 $8.76 307,073
2019-08-20 $10.59 $10.68 $10.45 $10.48 $8.76 314,489
2019-08-19 $10.71 $10.78 $10.31 $10.59 $8.85 299,908
2019-08-16 $10.50 $10.62 $10.38 $10.56 $8.83 417,114
2019-08-15 $10.63 $10.64 $10.31 $10.43 $8.72 334,544
2019-08-14 $10.78 $10.95 $10.43 $10.63 $8.89 318,350
2019-08-13 $10.66 $11.09 $10.39 $10.79 $9.02 336,481
2019-08-12 $10.64 $10.69 $10.33 $10.64 $8.89 406,200
2019-08-09 $11.22 $11.22 $10.71 $10.72 $8.96 431,533
2019-08-08 $12.07 $12.07 $11.15 $11.28 $9.43 424,369
2019-08-07 $11.84 $12.21 $11.80 $12.09 $10.11 271,870
2019-08-06 $12.05 $12.23 $11.59 $11.98 $10.01 345,497
2019-08-05 $11.92 $12.15 $11.58 $11.87 $9.92 292,526
2019-08-02 $12.58 $12.58 $12.04 $12.11 $10.12 333,840
2019-08-01 $13.40 $13.50 $12.64 $12.71 $10.62 282,747
2019-07-31 $13.70 $13.76 $13.29 $13.41 $11.21 225,593
2019-07-30 $13.49 $13.71 $13.35 $13.70 $11.45 186,748
2019-07-29 $13.75 $13.84 $13.56 $13.59 $11.36 168,271
2019-07-26 $13.79 $13.87 $13.56 $13.73 $11.48 412,937
2019-07-25 $13.85 $13.86 $13.45 $13.72 $11.47 300,058
2019-07-24 $13.74 $13.94 $13.74 $13.89 $11.61 135,630
2019-07-23 $13.71 $13.99 $13.71 $13.86 $11.59 154,135
2019-07-22 $13.74 $13.89 $13.49 $13.59 $11.36 133,719
2019-07-19 $13.73 $13.91 $13.62 $13.63 $11.39 249,912
2019-07-18 $13.59 $13.88 $13.49 $13.72 $11.47 175,465
2019-07-17 $13.96 $14.10 $13.51 $13.58 $11.35 165,006
2019-07-16 $13.80 $14.27 $13.79 $13.94 $11.65 250,285
2019-07-15 $14.19 $14.37 $13.66 $13.88 $11.60 293,725
2019-07-12 $13.89 $14.48 $13.89 $14.16 $11.84 210,620
2019-07-11 $14.75 $14.78 $13.80 $13.88 $11.60 349,662
2019-07-10 $14.67 $14.94 $14.60 $14.75 $12.33 268,835
2019-07-09 $14.86 $14.92 $14.44 $14.51 $12.13 712,755
2019-07-08 $15.21 $15.43 $14.82 $14.93 $12.48 234,140
2019-07-05 $15.16 $15.35 $15.00 $15.26 $12.76 90,884
2019-07-03 $15.28 $15.37 $15.05 $15.34 $12.82 80,280
2019-07-02 $15.56 $15.56 $15.08 $15.28 $12.77 89,228
2019-07-01 $15.58 $16.00 $15.45 $15.57 $13.01 245,688
2019-06-28 $15.30 $15.54 $15.22 $15.32 $12.81 1,015,693
2019-06-27 $14.91 $15.25 $14.79 $15.22 $12.72 166,125
2019-06-26 $14.84 $15.12 $14.83 $14.84 $12.40 178,962
2019-06-25 $14.68 $14.83 $14.57 $14.74 $12.32 149,935
2019-06-24 $14.79 $14.96 $14.60 $14.65 $12.25 131,782
2019-06-21 $14.45 $14.87 $14.41 $14.77 $12.35 161,006
2019-06-20 $15.30 $15.35 $14.40 $14.50 $12.12 346,240
2019-06-19 $15.16 $15.18 $14.84 $14.99 $12.53 277,905
2019-06-18 $14.67 $15.18 $14.67 $15.16 $12.67 320,835
2019-06-17 $14.50 $14.68 $14.36 $14.45 $12.08 140,306
2019-06-14 $14.53 $14.59 $14.36 $14.47 $12.09 154,497
2019-06-13 $14.51 $14.72 $14.42 $14.56 $12.17 141,185
2019-06-12 $14.28 $14.48 $14.18 $14.35 $11.99 170,510
2019-06-11 $14.35 $14.63 $14.24 $14.29 $11.94 203,502
2019-06-10 $13.97 $14.28 $13.97 $14.12 $11.80 165,041
2019-06-07 $13.85 $13.88 $13.64 $13.84 $11.57 181,086
2019-06-06 $13.62 $13.75 $13.39 $13.71 $11.46 183,548
2019-06-05 $13.65 $13.74 $13.30 $13.51 $11.29 152,059
2019-06-04 $13.11 $13.61 $13.11 $13.59 $11.36 252,652
2019-06-03 $12.53 $12.98 $12.52 $12.89 $10.77 259,343
2019-05-31 $12.59 $12.71 $12.46 $12.61 $10.40 281,170
2019-05-30 $12.99 $13.33 $12.75 $12.77 $10.53 266,886
2019-05-29 $12.78 $12.99 $12.73 $12.95 $10.68 178,779
2019-05-28 $12.92 $13.06 $12.88 $12.94 $10.67 160,677
2019-05-24 $13.05 $13.16 $12.74 $12.89 $10.63 222,305
2019-05-23 $12.93 $12.98 $12.62 $12.89 $10.63 237,789
2019-05-22 $13.16 $13.19 $12.99 $13.17 $10.86 158,196
2019-05-21 $12.95 $13.26 $12.89 $13.22 $10.90 145,893
2019-05-20 $12.93 $12.94 $12.69 $12.84 $10.58 166,496
2019-05-17 $13.24 $13.30 $13.04 $13.08 $10.78 149,785
2019-05-16 $13.38 $13.61 $13.32 $13.39 $11.04 207,831
2019-05-15 $13.13 $13.41 $13.01 $13.31 $10.97 236,195
2019-05-14 $12.95 $13.37 $12.94 $13.22 $10.90 306,051
2019-05-13 $13.18 $13.18 $12.72 $12.89 $10.63 301,624
2019-05-10 $13.25 $13.57 $13.18 $13.50 $11.13 476,608
2019-05-09 $12.90 $13.17 $12.50 $13.06 $10.77 415,648
2019-05-08 $12.76 $12.79 $12.44 $12.54 $10.34 281,477
2019-05-07 $12.75 $13.06 $12.57 $12.76 $10.52 340,378
2019-05-06 $13.05 $13.09 $12.75 $12.91 $10.64 207,073
2019-05-03 $12.80 $13.39 $12.72 $13.39 $11.04 316,423
2019-05-02 $12.95 $13.11 $12.58 $12.71 $10.48 610,170
2019-05-01 $13.63 $13.65 $12.94 $12.99 $10.71 299,388
2019-04-30 $13.92 $13.98 $13.49 $13.60 $11.21 316,027
2019-04-29 $13.90 $14.01 $13.81 $13.90 $11.46 277,315
2019-04-26 $13.84 $14.06 $13.67 $14.04 $11.57 212,141
2019-04-25 $14.18 $14.21 $13.71 $13.77 $11.35 276,456
2019-04-24 $14.55 $14.63 $14.21 $14.25 $11.75 175,461
2019-04-23 $14.49 $14.73 $14.44 $14.55 $11.99 184,956
2019-04-22 $14.65 $14.72 $14.49 $14.55 $11.99 158,353
2019-04-18 $14.68 $14.84 $14.53 $14.63 $12.06 124,306
2019-04-17 $14.86 $14.97 $14.57 $14.68 $12.10 136,054
2019-04-16 $14.69 $14.83 $14.69 $14.79 $12.19 254,688
2019-04-15 $14.45 $14.77 $14.45 $14.57 $12.01 322,893
2019-04-12 $14.40 $14.53 $14.15 $14.36 $11.84 180,559
2019-04-11 $14.24 $14.35 $14.11 $14.16 $11.67 254,919
2019-04-10 $13.91 $14.33 $13.69 $14.24 $11.74 579,039
2019-04-09 $14.41 $14.41 $13.65 $13.83 $11.40 363,442
2019-04-08 $14.76 $14.76 $14.51 $14.60 $12.04 197,700
2019-04-05 $14.62 $14.67 $14.43 $14.63 $12.06 237,270
2019-04-04 $14.35 $14.58 $14.29 $14.52 $11.97 162,523
2019-04-03 $14.38 $14.56 $14.32 $14.37 $11.85 139,395
2019-04-02 $14.35 $14.47 $14.02 $14.17 $11.68 184,854
2019-04-01 $14.23 $14.43 $14.15 $14.34 $11.82 274,229
2019-03-29 $14.03 $14.28 $13.79 $14.02 $11.56 360,443
2019-03-28 $13.73 $14.10 $13.73 $13.91 $11.47 321,379
2019-03-27 $13.61 $13.72 $13.50 $13.68 $11.28 226,872
2019-03-26 $13.67 $13.73 $13.39 $13.60 $11.21 217,161
2019-03-25 $13.65 $13.77 $13.31 $13.52 $11.15 358,270
2019-03-22 $14.23 $14.37 $13.60 $13.62 $11.23 269,788
2019-03-21 $14.14 $14.53 $14.11 $14.36 $11.84 301,253
2019-03-20 $14.06 $14.27 $13.81 $14.10 $11.62 290,052
2019-03-19 $14.32 $14.69 $13.94 $14.06 $11.59 386,083
2019-03-18 $13.80 $14.04 $13.57 $14.03 $11.57 442,909
2019-03-15 $13.97 $14.25 $13.70 $13.80 $11.38 429,860
2019-03-14 $14.19 $14.23 $13.80 $13.96 $11.51 359,105
2019-03-13 $14.12 $14.45 $14.04 $14.28 $11.77 409,397
2019-03-12 $14.71 $15.43 $13.93 $13.95 $11.50 671,059
2019-03-11 $14.86 $15.17 $14.78 $15.04 $12.40 290,525
2019-03-08 $14.60 $14.72 $14.38 $14.66 $12.08 319,197
2019-03-07 $14.89 $14.89 $14.48 $14.84 $12.23 316,081
2019-03-06 $15.10 $15.24 $14.92 $14.94 $12.32 268,203
2019-03-05 $15.31 $15.39 $14.93 $14.97 $12.34 222,097
2019-03-04 $15.20 $15.42 $14.96 $15.28 $12.60 432,917
2019-03-01 $15.41 $15.60 $15.12 $15.29 $12.46 251,833
2019-02-28 $15.53 $15.53 $15.10 $15.25 $12.42 328,256
2019-02-27 $15.59 $15.64 $15.38 $15.52 $12.64 194,220
2019-02-26 $15.78 $15.87 $15.52 $15.61 $12.72 446,598
2019-02-25 $16.01 $16.12 $15.70 $15.79 $12.86 508,177
2019-02-22 $15.70 $16.13 $15.70 $15.94 $12.99 432,741
2019-02-21 $15.50 $15.88 $15.36 $15.62 $12.73 757,751
2019-02-20 $14.95 $15.49 $14.80 $15.45 $12.59 426,803
2019-02-19 $14.77 $14.94 $14.51 $14.89 $12.13 410,712
2019-02-15 $14.69 $14.80 $14.40 $14.77 $12.03 336,912
2019-02-14 $14.30 $14.70 $14.30 $14.51 $11.82 333,914
2019-02-13 $14.42 $14.63 $14.29 $14.40 $11.73 464,541
2019-02-12 $13.52 $14.34 $13.48 $14.29 $11.64 467,727
2019-02-11 $13.31 $13.45 $13.14 $13.32 $10.85 326,962
2019-02-08 $13.32 $13.40 $13.03 $13.30 $10.84 282,133
2019-02-07 $13.67 $13.85 $13.17 $13.39 $10.91 234,785
2019-02-06 $13.89 $14.11 $13.64 $13.76 $11.21 474,544
2019-02-05 $13.59 $14.00 $13.57 $13.93 $11.35 306,168
2019-02-04 $13.63 $13.73 $13.48 $13.58 $11.06 331,951
2019-02-01 $13.16 $13.72 $13.14 $13.70 $11.16 197,873
2019-01-31 $13.36 $13.47 $13.14 $13.17 $10.73 397,997
2019-01-30 $13.30 $13.45 $13.01 $13.40 $10.92 275,742
2019-01-29 $13.11 $13.31 $12.80 $13.13 $10.70 504,327
2019-01-28 $13.07 $13.26 $12.91 $13.00 $10.59 524,629
2019-01-25 $12.92 $13.27 $12.92 $13.16 $10.72 249,472
2019-01-24 $12.67 $12.96 $12.56 $12.65 $10.31 546,940
2019-01-23 $12.70 $12.76 $12.44 $12.68 $10.33 245,109
2019-01-22 $13.14 $13.22 $12.57 $12.65 $10.31 570,932
2019-01-18 $12.90 $13.30 $12.90 $13.14 $10.71 301,808
2019-01-17 $12.53 $12.97 $12.53 $12.81 $10.44 349,978
2019-01-16 $12.46 $12.88 $12.38 $12.62 $10.28 300,880
2019-01-15 $12.20 $12.51 $12.16 $12.45 $10.14 389,529
2019-01-14 $12.64 $12.64 $12.11 $12.34 $10.05 368,184
2019-01-11 $12.71 $12.83 $12.65 $12.77 $10.40 333,982
2019-01-10 $12.69 $12.88 $12.55 $12.73 $10.37 346,636
2019-01-09 $12.77 $12.85 $12.52 $12.74 $10.38 292,389
2019-01-08 $12.53 $12.87 $12.53 $12.62 $10.28 675,985
2019-01-07 $12.24 $12.57 $11.85 $12.40 $10.10 518,479
2019-01-04 $11.88 $12.28 $11.83 $12.22 $9.96 503,484
2019-01-03 $11.87 $11.87 $11.35 $11.56 $9.42 296,027
2019-01-02 $11.29 $12.04 $11.18 $11.97 $9.75 591,856
2018-12-31 $11.55 $11.60 $11.12 $11.52 $9.39 505,892
2018-12-28 $11.64 $11.81 $11.30 $11.47 $9.35 549,674
2018-12-27 $10.98 $11.59 $10.98 $11.58 $9.43 351,401
2018-12-26 $10.93 $11.27 $10.51 $11.27 $9.18 515,109
2018-12-24 $11.05 $11.14 $10.77 $10.85 $8.84 249,980
2018-12-21 $11.32 $11.74 $11.03 $11.05 $9.00 2,757,826
2018-12-20 $10.99 $11.40 $10.89 $11.26 $9.17 710,845
2018-12-19 $11.18 $11.60 $10.96 $11.05 $9.00 627,075
2018-12-18 $10.85 $11.28 $10.85 $11.08 $9.03 761,832
2018-12-17 $10.82 $11.39 $10.69 $10.86 $8.85 648,435
2018-12-14 $11.45 $11.69 $10.95 $11.03 $8.99 656,651
2018-12-13 $11.84 $11.86 $11.50 $11.57 $9.43 732,893
2018-12-12 $11.77 $11.92 $11.63 $11.69 $9.52 387,845
2018-12-11 $11.92 $11.96 $11.18 $11.43 $9.31 717,910
2018-12-10 $11.35 $11.65 $11.20 $11.54 $9.40 709,912
2018-12-07 $11.44 $12.01 $11.29 $11.35 $9.25 1,175,719
2018-12-06 $11.72 $11.85 $10.80 $11.28 $9.19 1,185,177
2018-12-04 $12.81 $12.91 $11.93 $11.99 $9.77 411,239
2018-12-03 $12.50 $13.12 $12.50 $12.80 $10.43 665,919
2018-11-30 $12.65 $12.78 $12.28 $12.37 $9.95 476,150
2018-11-29 $12.67 $12.98 $12.47 $12.76 $10.26 334,757
2018-11-28 $12.60 $12.76 $12.08 $12.74 $10.24 401,907
2018-11-27 $12.41 $12.89 $12.36 $12.54 $10.08 405,082
2018-11-26 $12.72 $13.04 $12.09 $12.48 $10.03 1,148,914
2018-11-23 $12.75 $12.87 $12.31 $12.60 $10.13 198,981
2018-11-21 $12.65 $13.23 $12.58 $13.03 $10.48 497,529
2018-11-20 $12.54 $12.63 $12.14 $12.45 $10.01 588,147
2018-11-19 $12.87 $13.18 $12.66 $12.78 $10.28 277,535
2018-11-16 $13.12 $13.16 $12.81 $12.93 $10.40 609,178
2018-11-15 $12.94 $13.33 $12.88 $13.23 $10.64 480,098
2018-11-14 $12.96 $13.50 $12.88 $13.12 $10.55 510,037
2018-11-13 $12.92 $13.14 $12.62 $12.86 $10.34 496,668
2018-11-12 $13.45 $13.60 $12.91 $12.95 $10.41 569,067
2018-11-09 $12.98 $13.84 $12.92 $13.50 $10.86 962,772
2018-11-08 $13.70 $14.50 $12.79 $13.11 $10.54 1,481,200
2018-11-07 $15.64 $15.83 $15.28 $15.81 $12.71 418,538
2018-11-06 $15.04 $15.59 $15.00 $15.46 $12.43 327,261
2018-11-05 $15.11 $15.11 $14.76 $15.01 $12.07 343,398
2018-11-02 $14.95 $15.07 $14.36 $15.00 $12.06 627,058
2018-11-01 $14.38 $15.08 $14.14 $15.01 $12.07 406,547
2018-10-31 $13.94 $14.24 $13.78 $14.03 $11.28 692,544
2018-10-30 $13.55 $13.85 $13.06 $13.70 $11.02 802,932
2018-10-29 $14.51 $14.51 $13.46 $13.54 $10.89 468,006
2018-10-26 $13.97 $14.36 $13.66 $14.18 $11.40 198,812
2018-10-25 $13.71 $14.40 $13.61 $14.22 $11.43 466,397
2018-10-24 $14.24 $14.37 $13.53 $13.56 $10.90 553,503
2018-10-23 $14.30 $14.38 $13.81 $14.24 $11.45 413,297
2018-10-22 $15.00 $15.03 $14.42 $14.64 $11.77 330,443
2018-10-19 $14.84 $15.20 $14.78 $14.93 $12.00 386,752
2018-10-18 $15.05 $15.23 $14.62 $14.82 $11.92 410,567
2018-10-17 $15.79 $15.83 $15.03 $15.11 $12.15 535,808
2018-10-16 $15.62 $15.72 $15.37 $15.72 $12.64 177,262
2018-10-15 $15.62 $15.81 $15.18 $15.42 $12.40 309,876
2018-10-12 $15.66 $15.81 $15.38 $15.62 $12.56 231,019
2018-10-11 $15.57 $15.93 $15.33 $15.33 $12.33 802,127
2018-10-10 $15.54 $16.15 $15.44 $15.86 $12.75 405,930
2018-10-09 $16.56 $16.62 $15.54 $15.60 $12.54 478,935
2018-10-08 $16.27 $16.80 $16.26 $16.75 $13.47 276,618
2018-10-05 $16.69 $16.73 $16.38 $16.40 $13.19 704,809
2018-10-04 $16.79 $16.94 $16.44 $16.70 $13.43 416,792
2018-10-03 $16.72 $17.14 $16.46 $16.84 $13.54 253,300
2018-10-02 $16.48 $16.84 $16.42 $16.63 $13.37 277,806
2018-10-01 $16.35 $16.67 $16.29 $16.52 $13.28 425,917
2018-09-28 $16.17 $16.39 $16.06 $16.25 $13.07 271,953
2018-09-27 $16.63 $16.63 $16.19 $16.28 $13.09 281,479
2018-09-26 $16.63 $16.93 $16.59 $16.63 $13.37 268,141
2018-09-25 $16.89 $16.94 $16.59 $16.64 $13.38 518,901
2018-09-24 $17.03 $17.08 $16.56 $16.89 $13.58 393,478
2018-09-21 $17.70 $17.83 $17.01 $17.03 $13.69 553,926
2018-09-20 $17.41 $17.81 $17.30 $17.70 $14.23 338,133
2018-09-19 $16.81 $17.35 $16.71 $17.21 $13.84 493,182
2018-09-18 $16.93 $16.97 $16.45 $16.67 $13.40 635,996
2018-09-17 $17.14 $17.14 $16.57 $16.85 $13.55 688,354
2018-09-14 $17.05 $17.28 $16.93 $17.27 $13.89 358,796
2018-09-13 $16.99 $17.18 $16.68 $17.02 $13.69 620,496
2018-09-12 $17.00 $17.34 $16.66 $16.85 $13.55 793,246
2018-09-11 $19.04 $19.11 $16.90 $17.07 $13.73 1,317,088
2018-09-10 $19.47 $19.54 $19.24 $19.32 $15.53 173,410
2018-09-07 $19.53 $19.57 $19.14 $19.37 $15.57 268,611
2018-09-06 $20.00 $20.18 $19.53 $19.65 $15.80 249,773
2018-09-05 $19.87 $20.07 $19.66 $19.99 $16.07 443,048
2018-09-04 $20.00 $20.05 $19.65 $19.90 $16.00 685,108
2018-08-31 $19.99 $20.19 $19.87 $20.13 $16.19 458,647
2018-08-30 $20.35 $20.35 $19.89 $20.20 $16.11 362,500
2018-08-29 $20.51 $20.61 $20.17 $20.46 $16.31 279,683
2018-08-28 $20.89 $21.00 $20.37 $20.48 $16.33 309,294
2018-08-27 $20.62 $21.06 $20.62 $20.82 $16.60 341,059
2018-08-24 $20.28 $20.70 $20.19 $20.57 $16.40 257,051
2018-08-23 $20.29 $20.29 $19.82 $20.11 $16.03 382,389
2018-08-22 $20.42 $20.44 $20.01 $20.28 $16.17 206,927
2018-08-21 $20.23 $20.55 $20.18 $20.35 $16.23 259,472
2018-08-20 $20.02 $20.49 $20.00 $20.21 $16.11 406,614
2018-08-17 $20.04 $20.20 $19.76 $19.99 $15.94 360,116
2018-08-16 $19.86 $20.25 $19.77 $20.07 $16.00 278,645
2018-08-15 $20.08 $20.08 $19.07 $19.68 $15.69 606,783
2018-08-14 $20.20 $20.65 $20.20 $20.38 $16.25 410,756
2018-08-13 $21.01 $21.17 $19.94 $20.00 $15.95 1,225,912
2018-08-10 $21.80 $21.92 $21.16 $21.19 $16.90 678,894
2018-08-09 $22.14 $22.18 $21.63 $22.01 $17.55 720,169
2018-08-08 $20.35 $22.35 $20.15 $22.22 $17.72 1,188,251
2018-08-07 $22.16 $22.96 $22.16 $22.58 $18.00 447,548
2018-08-06 $22.16 $22.60 $22.05 $22.29 $17.77 251,541
2018-08-03 $21.77 $22.70 $21.77 $22.19 $17.69 410,218
2018-08-02 $22.44 $22.45 $21.55 $21.67 $17.28 877,243
2018-08-01 $22.63 $22.92 $22.45 $22.65 $18.06 604,096
2018-07-31 $22.48 $22.90 $22.38 $22.74 $18.13 270,213
2018-07-30 $22.31 $22.79 $22.31 $22.36 $17.83 293,972
2018-07-27 $22.67 $22.71 $22.18 $22.24 $17.73 214,185
2018-07-26 $22.08 $22.74 $21.95 $22.54 $17.97 226,896
2018-07-25 $22.09 $22.22 $21.68 $22.14 $17.65 254,432
2018-07-24 $22.61 $22.66 $22.03 $22.23 $17.72 348,311
2018-07-23 $22.54 $22.58 $22.26 $22.35 $17.82 213,210
2018-07-20 $22.81 $22.92 $22.53 $22.56 $17.99 289,174
2018-07-19 $22.87 $23.05 $22.57 $22.94 $18.29 486,716
2018-07-18 $22.50 $22.91 $22.42 $22.89 $18.25 257,203
2018-07-17 $21.66 $22.52 $21.66 $22.46 $17.91 361,904
2018-07-16 $22.36 $22.53 $21.44 $21.73 $17.33 655,530
2018-07-13 $22.43 $22.78 $22.41 $22.50 $17.94 352,442
2018-07-12 $22.76 $22.76 $22.41 $22.52 $17.96 332,968
2018-07-11 $22.72 $22.82 $22.53 $22.55 $17.98 603,907
2018-07-10 $23.07 $23.45 $22.80 $22.98 $18.32 452,462
2018-07-09 $22.44 $23.07 $22.21 $23.00 $18.34 721,110
2018-07-06 $22.10 $22.53 $21.94 $22.40 $17.86 431,371
2018-07-05 $21.74 $22.35 $21.69 $22.17 $17.68 496,137
2018-07-03 $21.83 $22.06 $21.48 $21.70 $17.30 591,320
2018-07-02 $22.25 $22.46 $21.60 $21.77 $17.36 795,274
2018-06-29 $21.82 $22.68 $21.78 $22.53 $17.96 663,085
2018-06-28 $21.68 $21.73 $21.38 $21.72 $17.32 607,891
2018-06-27 $22.02 $22.46 $21.71 $21.75 $17.34 467,017
2018-06-26 $22.13 $22.16 $21.90 $21.97 $17.52 342,916
2018-06-25 $22.41 $22.41 $21.76 $22.03 $17.57 453,488
2018-06-22 $22.88 $23.00 $22.36 $22.60 $18.02 786,424
2018-06-21 $23.43 $23.53 $22.54 $22.61 $18.03 332,422
2018-06-20 $23.43 $23.45 $22.87 $23.40 $18.66 454,019
2018-06-19 $24.05 $24.10 $23.02 $23.31 $18.59 518,582
2018-06-18 $24.57 $24.68 $24.30 $24.50 $19.53 523,432
2018-06-15 $24.62 $24.81 $24.12 $24.78 $19.76 524,050
2018-06-14 $25.13 $25.13 $24.48 $24.83 $19.80 288,720
2018-06-13 $24.99 $25.14 $24.77 $24.99 $19.93 328,405
2018-06-12 $25.35 $25.44 $24.86 $24.97 $19.91 396,294
2018-06-11 $25.44 $25.60 $25.08 $25.31 $20.18 366,788
2018-06-08 $25.07 $25.48 $24.91 $25.46 $20.30 344,218
2018-06-07 $25.40 $25.51 $25.04 $25.07 $19.99 419,882
2018-06-06 $25.29 $25.51 $25.04 $25.48 $20.32 331,026
2018-06-05 $25.06 $25.28 $24.70 $25.16 $20.06 299,619
2018-06-04 $24.86 $25.03 $24.52 $25.02 $19.95 296,378
2018-06-01 $25.00 $25.24 $24.68 $24.88 $19.70 470,214
2018-05-31 $25.14 $25.25 $24.50 $24.74 $19.59 470,853
2018-05-30 $25.22 $25.56 $25.10 $25.14 $19.91 339,157
2018-05-29 $25.08 $25.38 $24.75 $24.98 $19.78 480,111
2018-05-25 $25.32 $25.48 $25.07 $25.27 $20.01 407,352
2018-05-24 $25.68 $25.87 $25.21 $25.52 $20.21 316,459
2018-05-23 $25.32 $25.95 $25.05 $25.68 $20.34 596,829
2018-05-22 $25.06 $25.09 $24.69 $24.77 $19.62 294,010
2018-05-21 $25.00 $25.17 $24.80 $24.94 $19.75 475,428
2018-05-18 $24.91 $25.11 $24.73 $24.80 $19.64 421,573
2018-05-17 $24.45 $24.97 $24.45 $24.96 $19.77 314,782
2018-05-16 $23.99 $24.73 $23.99 $24.48 $19.39 474,821
2018-05-15 $23.64 $24.05 $23.52 $23.94 $18.96 308,342
2018-05-14 $23.62 $23.89 $23.59 $23.84 $18.88 321,851
2018-05-11 $23.44 $23.71 $23.36 $23.58 $18.67 402,361
2018-05-10 $22.72 $23.60 $22.60 $23.34 $18.48 652,295
2018-05-09 $20.75 $22.56 $19.94 $22.56 $17.87 2,769,925
2018-05-08 $23.90 $24.20 $23.43 $24.18 $19.15 436,253
2018-05-07 $23.68 $24.26 $23.55 $24.00 $19.01 396,275
2018-05-04 $22.76 $23.69 $22.75 $23.68 $18.75 247,622
2018-05-03 $22.71 $23.02 $22.61 $22.84 $18.09 408,111
2018-05-02 $22.46 $23.05 $22.45 $22.76 $18.02 382,879
2018-05-01 $22.93 $22.93 $21.97 $22.53 $17.84 729,264
2018-04-30 $23.28 $23.55 $23.04 $23.04 $18.25 396,668
2018-04-27 $23.72 $23.80 $23.18 $23.32 $18.47 204,447
2018-04-26 $23.77 $23.85 $23.36 $23.72 $18.79 201,270
2018-04-25 $23.74 $23.92 $23.00 $23.57 $18.67 417,067
2018-04-24 $24.95 $25.26 $23.62 $24.05 $19.05 416,913
2018-04-23 $24.34 $24.86 $24.25 $24.84 $19.67 478,044
2018-04-20 $24.25 $24.35 $23.95 $24.34 $19.28 247,970
2018-04-19 $24.71 $24.82 $24.23 $24.33 $19.27 367,770
2018-04-18 $24.79 $24.95 $24.63 $24.77 $19.62 263,131
2018-04-17 $24.00 $24.77 $23.88 $24.68 $19.55 517,068
2018-04-16 $23.59 $23.78 $23.32 $23.72 $18.79 156,148
2018-04-13 $23.46 $23.52 $23.15 $23.37 $18.51 201,635
2018-04-12 $23.05 $23.35 $22.97 $23.27 $18.43 197,697
2018-04-11 $23.08 $23.26 $22.74 $22.94 $18.17 295,458
2018-04-10 $22.61 $23.57 $22.56 $23.32 $18.47 370,169
2018-04-09 $22.27 $22.59 $21.90 $22.14 $17.53 190,779
2018-04-06 $22.47 $22.78 $21.91 $22.18 $17.57 215,002
2018-04-05 $22.53 $23.08 $22.44 $22.75 $18.02 296,356
2018-04-04 $21.65 $22.43 $21.26 $22.38 $17.72 277,956
2018-04-03 $21.99 $22.21 $21.67 $22.02 $17.44 222,239
2018-04-02 $22.47 $22.74 $21.42 $21.75 $17.23 297,664
2018-03-29 $22.01 $22.81 $21.92 $22.60 $17.90 334,734
2018-03-28 $22.24 $22.24 $21.38 $21.80 $17.26 462,362
2018-03-27 $22.76 $23.10 $22.12 $22.25 $17.62 463,105
2018-03-26 $22.83 $22.92 $22.30 $22.67 $17.95 241,371
2018-03-23 $22.73 $22.73 $22.40 $22.40 $17.74 387,153
2018-03-22 $23.39 $23.74 $22.70 $22.73 $18.00 471,966
2018-03-21 $23.19 $23.96 $23.11 $23.79 $18.84 484,063
2018-03-20 $23.40 $23.50 $23.08 $23.12 $18.31 224,322
2018-03-19 $23.25 $23.48 $22.91 $23.25 $18.41 381,632
2018-03-16 $23.11 $23.84 $22.87 $23.48 $18.60 609,925
2018-03-15 $23.77 $23.81 $22.96 $23.15 $18.33 427,931
2018-03-14 $24.00 $24.19 $23.39 $23.71 $18.78 583,368
2018-03-13 $23.79 $23.95 $22.62 $23.89 $18.92 816,810
2018-03-12 $23.85 $24.30 $23.53 $23.92 $18.94 643,569
2018-03-09 $23.37 $23.94 $23.06 $23.88 $18.91 325,444
2018-03-08 $23.56 $23.56 $22.98 $23.15 $18.33 384,599
2018-03-07 $23.08 $23.61 $22.89 $23.55 $18.65 453,065
2018-03-06 $22.65 $23.31 $22.22 $23.21 $18.38 392,031
2018-03-05 $22.29 $22.79 $22.16 $22.48 $17.80 501,683
2018-03-02 $22.42 $22.81 $21.93 $22.63 $17.79 462,102
2018-03-01 $21.56 $23.18 $21.47 $22.63 $17.79 780,844
2018-02-28 $23.35 $23.39 $21.40 $21.45 $16.86 1,582,289
2018-02-27 $23.84 $23.90 $23.22 $23.40 $18.39 420,777
2018-02-26 $24.29 $24.38 $23.32 $23.90 $18.79 382,770
2018-02-23 $24.00 $24.32 $23.77 $24.13 $18.97 310,999
2018-02-22 $23.91 $24.13 $23.57 $23.76 $18.68 541,430
2018-02-21 $24.00 $24.46 $23.80 $23.80 $18.71 401,384
2018-02-20 $24.27 $24.87 $23.81 $23.93 $18.81 431,548
2018-02-16 $24.08 $24.68 $23.91 $24.52 $19.27 406,567
2018-02-15 $24.60 $24.86 $23.69 $24.26 $19.07 501,890
2018-02-14 $23.47 $24.45 $23.44 $24.33 $19.12 339,450
2018-02-13 $23.83 $24.20 $23.75 $23.93 $18.81 239,286
2018-02-12 $23.52 $23.97 $23.02 $23.86 $18.75 526,642
2018-02-09 $22.94 $23.44 $21.74 $23.14 $18.19 711,263
2018-02-08 $24.66 $24.78 $22.56 $22.57 $17.74 742,989
2018-02-07 $24.30 $25.11 $24.19 $24.69 $19.41 440,994
2018-02-06 $22.96 $24.67 $22.55 $24.40 $19.18 763,527
2018-02-05 $24.66 $25.07 $23.13 $23.52 $18.49 1,763,145
2018-02-02 $27.61 $27.74 $25.16 $25.27 $19.86 721,957
2018-02-01 $27.30 $28.23 $27.07 $27.95 $21.97 613,501
2018-01-31 $27.64 $27.78 $27.00 $27.45 $21.58 331,319
2018-01-30 $27.76 $27.91 $26.51 $27.49 $21.61 528,578
2018-01-29 $28.44 $28.70 $28.02 $28.12 $22.10 232,681
2018-01-26 $27.99 $28.72 $27.70 $28.53 $22.43 436,483
2018-01-25 $28.12 $28.30 $27.68 $27.78 $21.84 322,055
2018-01-24 $28.35 $28.35 $27.63 $27.81 $21.86 278,548
2018-01-23 $28.50 $28.51 $27.73 $28.20 $22.17 278,159
2018-01-22 $28.42 $28.72 $28.15 $28.47 $22.38 578,181
2018-01-19 $27.27 $28.54 $27.20 $28.51 $22.41 687,257
2018-01-18 $27.42 $27.50 $27.05 $27.19 $21.37 233,289
2018-01-17 $27.05 $27.56 $27.05 $27.53 $21.64 276,231
2018-01-16 $28.05 $28.15 $26.76 $26.93 $21.17 451,170
2018-01-12 $27.80 $29.15 $27.47 $27.96 $21.98 516,770
2018-01-11 $27.10 $27.87 $26.96 $27.83 $21.87 387,352
2018-01-10 $26.61 $27.05 $26.50 $27.01 $21.23 292,725
2018-01-09 $26.81 $27.10 $26.50 $26.71 $20.99 363,912
2018-01-08 $27.00 $27.08 $26.55 $26.77 $21.04 552,199
2018-01-05 $26.57 $27.13 $26.35 $26.97 $21.20 339,545
2018-01-04 $26.57 $26.77 $26.26 $26.44 $20.78 245,390
2018-01-03 $26.46 $26.60 $26.17 $26.45 $20.79 354,064
2018-01-02 $25.85 $26.43 $25.85 $26.39 $20.74 496,618
2017-12-29 $26.45 $26.51 $25.77 $25.77 $20.26 411,487
2017-12-28 $26.14 $26.43 $25.99 $26.40 $20.75 184,600
2017-12-27 $26.37 $26.63 $26.00 $26.09 $20.51 275,619
2017-12-26 $25.85 $26.57 $25.60 $26.40 $20.75 289,681
2017-12-22 $26.28 $26.28 $25.93 $25.99 $20.43 167,414
2017-12-21 $26.29 $26.50 $26.01 $26.25 $20.63 318,655
2017-12-20 $25.85 $26.29 $25.60 $26.19 $20.59 334,746
2017-12-19 $25.81 $25.95 $25.35 $25.68 $20.18 401,783
2017-12-18 $25.78 $26.14 $25.57 $25.95 $20.40 530,037
2017-12-15 $25.13 $25.42 $24.93 $25.40 $19.96 1,646,823
2017-12-14 $25.66 $25.87 $24.90 $25.03 $19.67 638,775
2017-12-13 $25.77 $26.05 $25.68 $25.70 $20.20 363,702
2017-12-12 $25.73 $26.18 $25.68 $25.77 $20.26 346,973
2017-12-11 $25.30 $25.99 $25.30 $25.71 $20.21 533,451
2017-12-08 $25.52 $25.94 $24.95 $25.19 $19.80 819,675
2017-12-07 $24.26 $25.71 $24.05 $25.31 $19.89 1,383,694
2017-12-06 $26.44 $26.68 $23.72 $24.30 $19.10 1,606,812
2017-12-05 $26.84 $27.60 $26.59 $27.26 $21.43 427,001
2017-12-04 $28.60 $28.60 $27.07 $27.15 $21.22 521,890
2017-12-01 $27.92 $27.92 $26.35 $27.66 $21.62 607,415
2017-11-30 $28.01 $28.62 $27.49 $27.91 $21.82 580,095
2017-11-29 $29.00 $29.09 $27.35 $27.76 $21.70 539,677
2017-11-28 $29.00 $29.49 $28.72 $28.99 $22.66 447,540
2017-11-27 $29.21 $29.42 $28.71 $28.98 $22.65 558,054
2017-11-24 $29.04 $29.45 $28.91 $29.24 $22.86 241,309
2017-11-22 $29.00 $29.22 $28.68 $28.81 $22.52 434,329
2017-11-21 $28.77 $29.37 $28.60 $28.97 $22.65 654,772
2017-11-20 $27.70 $28.68 $27.29 $28.67 $22.41 516,314
2017-11-17 $27.37 $27.87 $27.12 $27.58 $21.56 352,775
2017-11-16 $26.70 $27.59 $26.70 $27.39 $21.41 504,284
2017-11-15 $26.50 $26.85 $25.94 $26.55 $20.75 368,111
2017-11-14 $26.70 $27.84 $26.54 $26.69 $20.86 465,810
2017-11-13 $26.21 $26.89 $25.75 $26.81 $20.96 545,875
2017-11-10 $26.02 $26.69 $25.85 $26.22 $20.50 367,399
2017-11-09 $26.36 $27.92 $25.59 $26.10 $20.40 895,322
2017-11-08 $26.00 $26.19 $25.51 $26.17 $20.46 343,039
2017-11-07 $26.12 $26.24 $25.76 $25.98 $20.31 322,928
2017-11-06 $26.04 $26.10 $25.51 $26.05 $20.36 332,813
2017-11-03 $26.48 $26.56 $25.40 $26.04 $20.36 406,263
2017-11-02 $26.18 $26.85 $26.15 $26.48 $20.70 368,787
2017-11-01 $26.68 $26.76 $25.90 $26.10 $20.40 246,726
2017-10-31 $26.03 $26.50 $25.79 $26.31 $20.57 407,926
2017-10-30 $26.97 $27.20 $25.71 $25.92 $20.26 588,022
2017-10-27 $26.84 $27.02 $26.48 $26.95 $21.07 302,593
2017-10-26 $26.75 $27.00 $26.54 $26.83 $20.97 223,044
2017-10-25 $26.85 $26.96 $26.10 $26.54 $20.75 330,751
2017-10-24 $26.50 $27.09 $26.39 $26.90 $21.03 347,257
2017-10-23 $26.20 $26.49 $26.15 $26.25 $20.52 325,052
2017-10-20 $26.10 $26.47 $26.01 $26.17 $20.46 269,213
2017-10-19 $25.51 $25.96 $25.30 $25.82 $20.18 248,254
2017-10-18 $26.01 $26.15 $25.31 $25.71 $20.10 325,432
2017-10-17 $25.78 $26.44 $25.71 $25.92 $20.26 430,399
2017-10-16 $25.50 $25.83 $25.33 $25.76 $20.14 337,568
2017-10-13 $25.19 $25.31 $25.08 $25.26 $19.75 309,677
2017-10-12 $24.91 $25.22 $24.78 $24.93 $19.49 417,527
2017-10-11 $24.30 $24.91 $24.28 $24.90 $19.46 823,546
2017-10-10 $24.27 $24.27 $23.70 $23.98 $18.75 344,618
2017-10-09 $24.13 $24.22 $23.88 $24.07 $18.82 390,385
2017-10-06 $23.68 $24.23 $23.58 $24.06 $18.81 594,300
2017-10-05 $23.99 $24.09 $23.57 $23.83 $18.63 455,640
2017-10-04 $24.11 $24.37 $23.59 $23.77 $18.58 580,487
2017-10-03 $24.00 $24.23 $23.65 $24.07 $18.82 561,656
2017-10-02 $22.87 $23.99 $22.87 $23.91 $18.69 421,796
2017-09-29 $23.12 $23.12 $22.61 $22.83 $17.85 268,460
2017-09-28 $22.90 $23.11 $22.72 $23.10 $18.06 344,420
2017-09-27 $22.72 $23.06 $22.61 $22.95 $17.94 354,241
2017-09-26 $22.59 $22.83 $22.48 $22.52 $17.60 250,808
2017-09-25 $22.46 $22.83 $22.30 $22.55 $17.63 291,282
2017-09-22 $22.19 $22.52 $22.19 $22.45 $17.55 214,423
2017-09-21 $22.18 $22.38 $22.10 $22.20 $17.35 215,876
2017-09-20 $22.50 $22.66 $22.06 $22.26 $17.40 375,829
2017-09-19 $22.34 $22.51 $22.19 $22.47 $17.57 399,248
2017-09-18 $21.84 $22.33 $21.84 $22.29 $17.42 477,002
2017-09-15 $21.60 $21.86 $21.54 $21.75 $17.00 447,099
2017-09-14 $21.55 $21.86 $21.46 $21.59 $16.88 351,602
2017-09-13 $22.07 $22.24 $21.52 $21.59 $16.88 353,365
2017-09-12 $21.77 $22.30 $21.77 $22.11 $17.28 745,431
2017-09-11 $21.39 $21.78 $21.19 $21.73 $16.99 461,240
2017-09-08 $20.98 $21.28 $20.82 $21.21 $16.58 369,542
2017-09-07 $20.99 $21.16 $20.79 $21.11 $16.50 296,661
2017-09-06 $21.14 $21.36 $20.85 $20.97 $16.39 390,735
2017-09-05 $21.26 $21.52 $20.93 $21.02 $16.43 493,528
2017-09-01 $20.85 $21.32 $20.38 $21.23 $16.60 565,493
2017-08-31 $20.24 $21.01 $20.13 $20.93 $16.36 1,098,858
2017-08-30 $20.18 $20.42 $20.08 $20.12 $15.62 410,481
2017-08-29 $19.80 $20.26 $19.80 $20.13 $15.62 452,037
2017-08-28 $19.86 $20.17 $19.81 $19.96 $15.49 551,912
2017-08-25 $20.00 $20.15 $19.66 $19.81 $15.38 265,187
2017-08-24 $19.68 $19.91 $19.51 $19.89 $15.44 385,335
2017-08-23 $19.38 $19.75 $19.15 $19.59 $15.20 605,018
2017-08-22 $19.15 $19.59 $19.12 $19.50 $15.13 389,358
2017-08-21 $18.83 $19.04 $18.66 $18.97 $14.72 566,306
2017-08-18 $18.66 $19.14 $18.65 $18.90 $14.67 295,824
2017-08-17 $18.79 $19.25 $18.73 $18.76 $14.56 469,490
2017-08-16 $18.86 $19.05 $18.71 $18.92 $14.68 413,112
2017-08-15 $19.07 $19.26 $18.73 $18.90 $14.67 488,881
2017-08-14 $19.49 $19.65 $18.71 $18.94 $14.70 655,875
2017-08-11 $17.11 $19.71 $17.11 $19.50 $15.13 1,233,992
2017-08-10 $18.44 $18.77 $17.84 $18.12 $14.06 764,230
2017-08-09 $18.65 $19.05 $18.21 $18.45 $14.32 740,815
2017-08-08 $20.07 $20.22 $18.65 $18.74 $14.55 1,587,289
2017-08-07 $21.03 $21.28 $20.32 $20.91 $16.23 581,511
2017-08-04 $20.77 $21.25 $20.62 $21.17 $16.43 536,725
2017-08-03 $21.18 $21.19 $20.42 $20.63 $16.01 392,090
2017-08-02 $21.14 $21.37 $20.74 $21.04 $16.33 339,263
2017-08-01 $21.39 $21.89 $21.07 $21.11 $16.38 716,364
2017-07-31 $21.00 $21.60 $20.90 $21.32 $16.55 618,281
2017-07-28 $20.65 $20.99 $20.47 $20.82 $16.16 287,552
2017-07-27 $21.00 $21.17 $20.41 $20.73 $16.09 611,484
2017-07-26 $21.06 $21.16 $20.69 $20.87 $16.20 441,821
2017-07-25 $20.85 $21.18 $20.76 $20.93 $16.24 541,209
2017-07-24 $20.27 $20.94 $20.23 $20.76 $16.11 455,975
2017-07-21 $20.18 $20.27 $19.79 $20.22 $15.69 293,256
2017-07-20 $20.20 $20.28 $19.85 $20.19 $15.67 322,899
2017-07-19 $20.30 $20.45 $20.00 $20.21 $15.69 357,188
2017-07-18 $20.14 $20.37 $20.04 $20.24 $15.71 209,349
2017-07-17 $20.18 $20.49 $20.13 $20.30 $15.76 256,373
2017-07-14 $20.08 $20.26 $19.95 $20.10 $15.60 296,760
2017-07-13 $20.26 $20.29 $19.79 $20.07 $15.58 406,453
2017-07-12 $20.60 $21.10 $20.01 $20.27 $15.73 590,282
2017-07-11 $19.55 $20.64 $19.55 $20.47 $15.89 1,081,222
2017-07-10 $18.81 $19.89 $18.75 $19.59 $15.20 596,900
2017-07-07 $18.63 $18.94 $18.40 $18.90 $14.67 271,321
2017-07-06 $18.46 $18.80 $18.17 $18.56 $14.41 305,806
2017-07-05 $18.45 $18.67 $18.18 $18.58 $14.42 304,796
2017-07-03 $18.30 $18.43 $18.07 $18.34 $14.23 153,404
2017-06-30 $17.55 $18.31 $17.55 $18.22 $14.14 303,559
2017-06-29 $18.19 $18.19 $17.40 $17.63 $13.68 245,551
2017-06-28 $17.48 $18.13 $17.41 $18.08 $14.03 284,606
2017-06-27 $18.17 $18.17 $17.30 $17.31 $13.44 351,163
2017-06-26 $18.29 $18.29 $17.55 $17.98 $13.96 365,652
2017-06-23 $17.89 $18.28 $17.58 $18.18 $14.11 599,585
2017-06-22 $17.85 $18.14 $17.39 $17.95 $13.93 582,490
2017-06-21 $17.66 $18.19 $17.61 $17.72 $13.75 451,342
2017-06-20 $17.88 $17.96 $17.52 $17.71 $13.75 428,310
2017-06-19 $17.85 $18.13 $17.61 $17.97 $13.95 619,138
2017-06-16 $18.03 $18.41 $17.51 $17.72 $13.75 867,065
2017-06-15 $18.24 $18.41 $17.85 $18.25 $14.16 396,663
2017-06-14 $18.73 $18.83 $18.14 $18.30 $14.20 401,854
2017-06-13 $18.24 $18.77 $18.24 $18.67 $14.49 347,890
2017-06-12 $18.29 $18.60 $18.00 $18.20 $14.13 465,264
2017-06-09 $19.01 $19.32 $18.25 $18.34 $14.23 633,424
2017-06-08 $18.21 $19.08 $18.14 $18.93 $14.69 896,128
2017-06-07 $18.16 $18.47 $18.01 $18.39 $14.27 512,798
2017-06-06 $18.54 $18.71 $18.16 $18.24 $14.16 373,210
2017-06-05 $18.21 $18.68 $18.21 $18.67 $14.49 696,310
2017-06-02 $17.98 $18.65 $17.92 $18.26 $14.17 557,488
2017-06-01 $18.40 $18.48 $17.86 $17.92 $13.80 908,593
2017-05-31 $18.63 $18.71 $17.39 $18.34 $14.12 778,887
2017-05-30 $19.00 $19.00 $18.59 $18.64 $14.35 479,169
2017-05-26 $18.58 $19.01 $18.32 $18.96 $14.60 429,613
2017-05-25 $19.00 $19.17 $18.44 $18.54 $14.27 423,866
2017-05-24 $19.58 $19.75 $18.81 $18.87 $14.53 555,908
2017-05-23 $19.51 $19.69 $19.19 $19.48 $15.00 279,628
2017-05-22 $19.68 $19.69 $19.08 $19.31 $14.87 422,995
2017-05-19 $19.36 $19.86 $19.31 $19.58 $15.07 347,763
2017-05-18 $18.90 $19.50 $18.60 $19.27 $14.83 465,461
2017-05-17 $19.63 $19.77 $18.87 $18.94 $14.58 467,314
2017-05-16 $19.63 $19.95 $19.46 $19.94 $15.35 512,944
2017-05-15 $19.36 $19.96 $19.36 $19.56 $15.06 733,739
2017-05-12 $18.83 $19.42 $18.78 $19.11 $14.71 528,421
2017-05-11 $18.76 $19.32 $18.62 $18.90 $14.55 733,758
2017-05-10 $18.27 $19.02 $18.24 $18.75 $14.43 725,126
2017-05-09 $17.29 $18.50 $16.58 $18.28 $14.07 1,572,373
2017-05-08 $16.93 $17.16 $16.68 $16.70 $12.86 320,511
2017-05-05 $16.59 $17.02 $16.26 $16.96 $13.06 365,626
2017-05-04 $16.86 $16.86 $16.15 $16.49 $12.69 434,452
2017-05-03 $17.41 $17.45 $16.67 $16.89 $13.00 319,309
2017-05-02 $17.88 $18.06 $17.25 $17.45 $13.43 445,314
2017-05-01 $17.61 $17.87 $17.49 $17.86 $13.75 303,674
2017-04-28 $17.47 $17.59 $17.15 $17.52 $13.49 498,909
2017-04-27 $17.48 $17.66 $17.24 $17.42 $13.41 217,003
2017-04-26 $17.48 $17.79 $17.38 $17.48 $13.46 349,746
2017-04-25 $17.49 $17.80 $17.29 $17.61 $13.56 589,070
2017-04-24 $16.86 $17.35 $16.86 $17.11 $13.17 392,118
2017-04-21 $16.69 $16.81 $16.47 $16.62 $12.79 253,885
2017-04-20 $16.29 $16.93 $16.13 $16.68 $12.84 464,372
2017-04-19 $16.23 $16.38 $15.98 $16.15 $12.43 489,470
2017-04-18 $15.28 $16.09 $15.13 $16.08 $12.38 652,579
2017-04-17 $15.25 $15.46 $14.84 $15.45 $11.89 447,588
2017-04-13 $15.65 $15.90 $15.11 $15.13 $11.65 448,465
2017-04-12 $16.42 $16.48 $15.43 $15.69 $12.08 728,721
2017-04-11 $16.13 $16.55 $15.99 $16.55 $12.74 489,002
2017-04-10 $16.42 $16.62 $16.11 $16.16 $12.44 393,417
2017-04-07 $16.08 $16.62 $16.02 $16.34 $12.58 591,578
2017-04-06 $15.89 $16.29 $15.78 $16.26 $12.52 418,987
2017-04-05 $16.40 $16.59 $15.84 $15.85 $12.20 426,963
2017-04-04 $16.50 $16.58 $16.21 $16.23 $12.49 431,559
2017-04-03 $16.50 $16.62 $16.05 $16.29 $12.54 487,522
2017-03-31 $16.66 $16.66 $16.33 $16.43 $12.65 398,696
2017-03-30 $16.20 $16.77 $16.18 $16.64 $12.81 475,263
2017-03-29 $15.92 $16.38 $15.68 $16.12 $12.41 503,158
2017-03-28 $15.75 $16.18 $15.58 $15.90 $12.24 661,263
2017-03-27 $15.36 $15.69 $15.09 $15.61 $12.02 327,763
2017-03-24 $15.66 $15.98 $15.61 $15.67 $12.06 463,344
2017-03-23 $15.18 $15.65 $15.03 $15.62 $12.02 713,272
2017-03-22 $15.00 $15.56 $14.84 $15.18 $11.69 671,639
2017-03-21 $15.95 $16.17 $15.13 $15.30 $11.78 707,127
2017-03-20 $15.40 $16.00 $15.36 $15.88 $12.22 1,209,819
2017-03-17 $15.30 $15.50 $15.28 $15.44 $11.89 1,034,316
2017-03-16 $15.65 $15.69 $15.25 $15.30 $11.78 847,175
2017-03-15 $15.04 $15.59 $14.79 $15.43 $11.88 1,161,670
2017-03-14 $14.81 $15.24 $14.67 $14.97 $11.52 715,378
2017-03-13 $15.15 $15.72 $14.75 $14.99 $11.54 1,847,023
2017-03-10 $14.13 $14.29 $13.77 $13.97 $10.75 498,213
2017-03-09 $13.97 $14.40 $13.79 $14.00 $10.78 568,033
2017-03-08 $14.42 $14.51 $13.84 $13.95 $10.74 764,277
2017-03-07 $13.63 $14.48 $13.53 $14.39 $11.08 968,858
2017-03-06 $13.80 $13.91 $13.55 $13.71 $10.55 325,787
2017-03-03 $13.72 $13.93 $13.72 $13.80 $10.62 280,285
2017-03-02 $14.20 $14.31 $13.85 $13.88 $10.57 587,594
2017-03-01 $14.37 $14.50 $14.07 $14.22 $10.83 289,255
2017-02-28 $13.85 $14.25 $13.70 $13.86 $10.56 335,235
2017-02-27 $13.82 $14.11 $13.75 $13.90 $10.59 304,386
2017-02-24 $14.11 $14.31 $13.76 $13.82 $10.52 339,363
2017-02-23 $15.61 $15.66 $14.16 $14.23 $10.84 592,848
2017-02-22 $15.47 $15.69 $15.16 $15.52 $11.82 392,767
2017-02-21 $14.38 $15.80 $14.38 $15.46 $11.77 1,758,174
2017-02-17 $14.31 $14.50 $14.10 $14.24 $10.84 435,933
2017-02-16 $13.77 $14.52 $13.74 $14.38 $10.95 685,874
2017-02-15 $13.64 $13.79 $13.52 $13.75 $10.47 285,700
2017-02-14 $13.55 $13.75 $13.42 $13.60 $10.36 232,555
2017-02-13 $13.61 $13.69 $13.38 $13.58 $10.34 275,289
2017-02-10 $13.32 $13.52 $13.16 $13.36 $10.17 216,251
2017-02-09 $12.94 $13.18 $12.87 $13.12 $9.99 202,472
2017-02-08 $12.98 $13.04 $12.61 $12.91 $9.83 280,316
2017-02-07 $13.20 $13.50 $12.95 $12.97 $9.88 309,393
2017-02-06 $13.17 $13.22 $12.94 $13.16 $10.02 236,862
2017-02-03 $13.25 $13.34 $13.07 $13.17 $10.03 244,812
2017-02-02 $13.78 $13.80 $13.14 $13.25 $10.09 327,128
2017-02-01 $13.39 $13.89 $12.58 $13.58 $10.34 506,998
2017-01-31 $12.96 $13.39 $12.82 $13.22 $10.07 516,955
2017-01-30 $13.25 $13.25 $12.58 $13.10 $9.98 294,101
2017-01-27 $13.21 $13.37 $12.97 $13.22 $10.07 329,807
2017-01-26 $13.14 $13.35 $12.88 $13.03 $9.92 235,588
2017-01-25 $13.19 $13.31 $13.01 $13.17 $10.03 241,730
2017-01-24 $12.61 $13.35 $12.60 $13.17 $10.03 439,491
2017-01-23 $12.44 $12.63 $12.11 $12.52 $9.53 313,619
2017-01-20 $12.38 $12.67 $12.30 $12.36 $9.41 287,188
2017-01-19 $12.65 $12.72 $12.23 $12.30 $9.37 237,759
2017-01-18 $12.60 $12.91 $12.34 $12.69 $9.66 260,514
2017-01-17 $12.98 $13.08 $12.58 $12.62 $9.61 192,491
2017-01-13 $13.20 $13.30 $12.91 $12.98 $9.88 259,853
2017-01-12 $13.06 $13.07 $12.68 $13.05 $9.94 618,083
2017-01-11 $13.18 $13.31 $12.86 $13.00 $9.90 267,808
2017-01-10 $12.95 $13.09 $12.78 $13.00 $9.90 278,276
2017-01-09 $13.22 $13.22 $12.69 $12.70 $9.67 354,143
2017-01-06 $12.65 $13.40 $12.43 $13.25 $10.09 896,201
2017-01-05 $13.00 $13.13 $12.42 $12.54 $9.55 284,543
2017-01-04 $12.24 $12.99 $12.21 $12.90 $9.82 421,191
2017-01-03 $12.17 $12.32 $12.01 $12.09 $9.21 252,136
2016-12-30 $12.46 $12.46 $11.88 $11.94 $9.09 301,640
2016-12-29 $12.31 $12.62 $12.18 $12.27 $9.34 265,906
2016-12-28 $12.41 $12.55 $12.29 $12.32 $9.38 328,613
2016-12-27 $12.14 $12.34 $12.14 $12.32 $9.38 236,392
2016-12-23 $11.74 $12.16 $11.72 $12.08 $9.20 274,216
2016-12-22 $12.20 $12.27 $11.82 $11.86 $9.03 331,786
2016-12-21 $12.42 $12.55 $12.21 $12.21 $9.30 428,638
2016-12-20 $12.04 $12.67 $11.96 $12.41 $9.45 612,115
2016-12-19 $11.35 $12.04 $11.12 $11.97 $9.12 652,198
2016-12-16 $11.52 $11.68 $11.18 $11.31 $8.61 2,218,621
2016-12-15 $11.49 $11.70 $11.27 $11.47 $8.73 392,030
2016-12-14 $11.70 $11.85 $11.43 $11.49 $8.75 446,347
2016-12-13 $12.02 $12.13 $11.72 $11.78 $8.97 385,841
2016-12-12 $12.39 $12.49 $11.91 $11.95 $9.10 458,448
2016-12-09 $12.48 $12.60 $12.22 $12.29 $9.36 420,741
2016-12-08 $12.08 $12.56 $11.91 $12.40 $9.44 568,247
2016-12-07 $12.25 $12.40 $11.82 $12.03 $9.16 593,247
2016-12-06 $12.25 $12.34 $11.84 $12.17 $9.27 528,685
2016-12-05 $11.88 $12.36 $11.84 $12.25 $9.33 519,376
2016-12-02 $11.84 $12.00 $11.65 $11.77 $8.96 382,757
2016-12-01 $12.55 $12.68 $12.10 $12.17 $9.15 395,536
2016-11-30 $12.42 $12.64 $12.33 $12.48 $9.38 490,102
2016-11-29 $12.20 $12.35 $12.09 $12.23 $9.20 308,893
2016-11-28 $12.42 $12.54 $12.02 $12.31 $9.26 528,087
2016-11-25 $12.45 $12.52 $12.30 $12.36 $9.29 85,771
2016-11-23 $12.05 $12.45 $11.81 $12.44 $9.35 229,780
2016-11-22 $12.29 $12.46 $12.00 $12.19 $9.17 406,355
2016-11-21 $12.00 $12.31 $11.91 $12.05 $9.06 444,061
2016-11-18 $11.87 $11.98 $11.64 $11.87 $8.93 353,565
2016-11-17 $11.80 $11.80 $11.43 $11.69 $8.79 387,837
2016-11-16 $11.54 $11.76 $11.28 $11.72 $8.81 324,855
2016-11-15 $11.57 $12.00 $11.13 $11.78 $8.86 677,643
2016-11-14 $10.75 $11.50 $10.62 $11.45 $8.61 688,446
2016-11-11 $10.21 $10.64 $10.02 $10.57 $7.95 671,729
2016-11-10 $9.65 $10.48 $9.65 $10.21 $7.68 1,029,468
2016-11-09 $8.95 $9.61 $8.81 $9.56 $7.19 632,214
2016-11-08 $8.33 $9.46 $8.31 $9.17 $6.90 864,595
2016-11-07 $7.96 $8.15 $7.81 $8.01 $6.02 334,491
2016-11-04 $7.46 $7.78 $7.36 $7.66 $5.76 199,410
2016-11-03 $7.36 $7.59 $7.35 $7.46 $5.61 195,632
2016-11-02 $7.50 $7.56 $7.27 $7.32 $5.50 272,094
2016-11-01 $7.76 $7.80 $7.44 $7.55 $5.68 174,531
2016-10-31 $7.83 $7.86 $7.65 $7.69 $5.78 138,413
2016-10-28 $7.73 $8.04 $7.69 $7.84 $5.90 213,520
2016-10-27 $7.92 $7.92 $7.67 $7.70 $5.79 222,177
2016-10-26 $7.90 $8.06 $7.72 $7.86 $5.91 192,507
2016-10-25 $7.96 $8.00 $7.77 $7.88 $5.93 296,398
2016-10-24 $8.09 $8.09 $7.79 $7.92 $5.96 215,821
2016-10-21 $7.83 $8.06 $7.83 $7.97 $5.99 168,341
2016-10-20 $7.76 $8.04 $7.70 $7.96 $5.99 225,912
2016-10-19 $7.72 $7.97 $7.71 $7.78 $5.85 213,505
2016-10-18 $7.76 $7.81 $7.67 $7.70 $5.79 132,402
2016-10-17 $7.45 $7.70 $7.45 $7.57 $5.69 163,253
2016-10-14 $7.53 $7.63 $7.44 $7.51 $5.65 214,010
2016-10-13 $7.51 $7.72 $7.28 $7.50 $5.64 257,777
2016-10-12 $7.69 $7.78 $7.60 $7.67 $5.77 153,374
2016-10-11 $7.80 $7.86 $7.63 $7.70 $5.79 299,720
2016-10-10 $7.80 $8.03 $7.79 $7.87 $5.92 403,843
2016-10-07 $8.07 $8.08 $7.65 $7.69 $5.78 436,305
2016-10-06 $8.02 $8.16 $7.95 $8.05 $6.05 269,363
2016-10-05 $8.04 $8.14 $7.80 $8.09 $6.08 570,860
2016-10-04 $8.42 $8.45 $7.97 $7.98 $6.00 335,519
2016-10-03 $8.37 $8.57 $8.30 $8.40 $6.32 343,064
2016-09-30 $8.25 $8.40 $8.11 $8.29 $6.23 314,204
2016-09-29 $8.44 $8.46 $8.19 $8.20 $6.17 235,430
2016-09-28 $8.25 $8.45 $8.06 $8.41 $6.32 285,886
2016-09-27 $8.00 $8.18 $7.94 $8.16 $6.14 188,839
2016-09-26 $8.14 $8.22 $8.04 $8.06 $6.06 222,791
2016-09-23 $8.14 $8.23 $8.09 $8.12 $6.11 151,576
2016-09-22 $8.32 $8.35 $8.11 $8.17 $6.14 167,506
2016-09-21 $8.05 $8.21 $7.95 $8.19 $6.16 212,398
2016-09-20 $8.19 $8.19 $7.90 $7.91 $5.95 168,988
2016-09-19 $8.33 $8.42 $8.15 $8.18 $6.15 308,859
2016-09-16 $8.03 $8.33 $8.00 $8.25 $6.20 405,330
2016-09-15 $7.95 $8.22 $7.91 $8.15 $6.13 234,588
2016-09-14 $7.88 $8.12 $7.78 $8.01 $6.02 325,552
2016-09-13 $7.96 $8.14 $7.70 $7.84 $5.90 463,823
2016-09-12 $7.91 $8.32 $7.91 $8.22 $6.18 385,713
2016-09-09 $8.50 $8.61 $7.98 $8.08 $6.08 650,012
2016-09-08 $8.72 $8.77 $8.46 $8.61 $6.47 342,485
2016-09-07 $8.53 $8.71 $8.37 $8.70 $6.54 530,838
2016-09-06 $8.92 $8.92 $8.47 $8.70 $6.54 618,882
2016-09-02 $8.71 $8.94 $8.57 $8.85 $6.65 518,516
2016-09-01 $8.73 $8.77 $8.50 $8.68 $6.53 561,947
2016-08-31 $8.96 $8.97 $8.47 $8.89 $6.57 808,270
2016-08-30 $9.00 $9.21 $8.86 $8.98 $6.64 532,203
2016-08-29 $8.58 $9.11 $8.56 $9.01 $6.66 691,762
2016-08-26 $8.59 $8.67 $8.33 $8.50 $6.28 512,812
2016-08-25 $8.11 $8.72 $8.08 $8.58 $6.34 870,952
2016-08-24 $8.03 $8.24 $8.00 $8.04 $5.94 322,785
2016-08-23 $8.10 $8.22 $7.95 $8.03 $5.94 364,554
2016-08-22 $7.79 $8.03 $7.70 $7.98 $5.90 276,116
2016-08-19 $7.50 $7.93 $7.38 $7.88 $5.82 369,869
2016-08-18 $7.52 $7.70 $7.40 $7.56 $5.59 664,491
2016-08-17 $7.40 $7.58 $7.24 $7.50 $5.54 386,893
2016-08-16 $7.04 $7.58 $7.04 $7.43 $5.49 501,601
2016-08-15 $6.76 $7.10 $6.76 $7.07 $5.23 383,433
2016-08-12 $6.96 $7.06 $6.66 $6.75 $4.99 343,864
2016-08-11 $6.80 $7.07 $6.76 $6.97 $5.15 536,287
2016-08-10 $6.80 $6.90 $6.58 $6.76 $5.00 306,987
2016-08-09 $6.58 $6.85 $6.50 $6.77 $5.00 728,165
2016-08-08 $5.79 $6.62 $5.79 $6.59 $4.87 808,603
2016-08-05 $5.87 $5.98 $5.80 $5.86 $4.33 218,822
2016-08-04 $5.68 $5.90 $5.63 $5.86 $4.33 286,862
2016-08-03 $5.48 $5.73 $5.45 $5.67 $4.19 179,889
2016-08-02 $5.49 $5.62 $5.49 $5.50 $4.07 156,888
2016-08-01 $5.65 $5.70 $5.49 $5.52 $4.08 229,664
2016-07-29 $5.68 $5.69 $5.56 $5.65 $4.18 230,187
2016-07-28 $5.71 $5.78 $5.65 $5.71 $4.22 130,877
2016-07-27 $5.69 $5.87 $5.68 $5.78 $4.27 146,119
2016-07-26 $5.46 $5.78 $5.46 $5.74 $4.24 265,690
2016-07-25 $5.64 $5.67 $5.40 $5.50 $4.07 401,433
2016-07-22 $5.81 $5.87 $5.63 $5.70 $4.21 230,320
2016-07-21 $5.81 $5.96 $5.79 $5.85 $4.32 234,654
2016-07-20 $5.60 $5.80 $5.56 $5.78 $4.27 387,782
2016-07-19 $6.00 $6.02 $5.66 $5.67 $4.19 359,423
2016-07-18 $5.89 $6.10 $5.85 $6.09 $4.50 362,128
2016-07-15 $5.86 $5.99 $5.76 $5.98 $4.42 216,171
2016-07-14 $5.83 $5.95 $5.79 $5.84 $4.32 309,983
2016-07-13 $5.78 $5.89 $5.68 $5.85 $4.32 309,100
2016-07-12 $5.50 $5.90 $5.50 $5.78 $4.27 551,199
2016-07-11 $5.28 $5.48 $5.26 $5.43 $4.01 188,542
2016-07-08 $4.95 $5.27 $4.95 $5.26 $3.89 354,590
2016-07-07 $4.87 $5.15 $4.86 $4.89 $3.61 564,151
2016-07-06 $4.86 $4.89 $4.70 $4.82 $3.56 365,794
2016-07-05 $5.27 $5.27 $4.87 $4.88 $3.61 412,253
2016-07-01 $5.24 $5.40 $5.19 $5.32 $3.93 400,967
2016-06-30 $5.24 $5.31 $5.14 $5.25 $3.88 414,483
2016-06-29 $5.33 $5.35 $5.14 $5.18 $3.83 500,263
2016-06-28 $5.35 $5.37 $5.14 $5.23 $3.87 409,665
2016-06-27 $5.57 $5.57 $4.96 $5.08 $3.76 690,645
2016-06-24 $5.80 $5.95 $5.63 $5.71 $4.22 641,962
2016-06-23 $6.00 $6.24 $5.99 $6.07 $4.49 503,255
2016-06-22 $5.97 $6.09 $5.86 $5.88 $4.35 480,833
2016-06-21 $5.94 $5.97 $5.67 $5.96 $4.41 404,080
2016-06-20 $5.50 $6.00 $5.50 $5.92 $4.38 504,578
2016-06-17 $5.32 $5.65 $5.32 $5.49 $4.06 596,760
2016-06-16 $5.32 $5.37 $5.14 $5.29 $3.91 368,761
2016-06-15 $5.32 $5.55 $5.28 $5.34 $3.95 344,164
2016-06-14 $5.48 $5.58 $5.27 $5.37 $3.97 264,748
2016-06-13 $5.54 $5.70 $5.47 $5.50 $4.07 203,178
2016-06-10 $5.57 $5.64 $5.45 $5.56 $4.11 593,589
2016-06-09 $5.97 $5.99 $5.56 $5.64 $4.17 432,621
2016-06-08 $5.86 $6.05 $5.82 $5.98 $4.42 336,634
2016-06-07 $6.02 $6.08 $5.78 $5.86 $4.33 324,243
2016-06-06 $5.91 $6.06 $5.86 $6.06 $4.48 451,020
2016-06-03 $5.91 $6.00 $5.78 $5.91 $4.37 418,916
2016-06-02 $5.79 $5.98 $5.66 $5.94 $4.39 485,121
2016-06-01 $5.80 $6.07 $5.63 $6.03 $4.35 696,257
2016-05-31 $5.80 $5.97 $5.78 $5.85 $4.22 392,134
2016-05-27 $6.00 $6.01 $5.69 $5.80 $4.18 280,386
2016-05-26 $6.03 $6.20 $5.89 $5.93 $4.28 241,027
2016-05-25 $5.88 $6.15 $5.88 $6.11 $4.41 386,298
2016-05-24 $5.88 $6.01 $5.81 $5.88 $4.24 175,763
2016-05-23 $5.72 $5.94 $5.72 $5.86 $4.22 210,075
2016-05-20 $5.68 $5.77 $5.62 $5.71 $4.12 165,615
2016-05-19 $5.51 $5.73 $5.49 $5.66 $4.08 214,344
2016-05-18 $5.72 $5.85 $5.57 $5.61 $4.04 210,138
2016-05-17 $5.74 $6.08 $5.68 $5.85 $4.22 228,754
2016-05-16 $5.72 $5.96 $5.67 $5.78 $4.17 249,446
2016-05-13 $5.75 $5.92 $5.70 $5.72 $4.12 165,424
2016-05-12 $6.10 $6.35 $5.82 $5.83 $4.20 325,768
2016-05-11 $5.94 $6.44 $5.93 $6.10 $4.40 423,653
2016-05-10 $5.80 $5.93 $5.75 $5.89 $4.25 186,922
2016-05-09 $6.24 $6.27 $5.56 $5.76 $4.15 492,548
2016-05-06 $5.90 $6.20 $5.90 $6.20 $4.47 233,488
2016-05-05 $6.26 $6.54 $5.93 $5.94 $4.28 816,055
2016-05-04 $6.38 $6.57 $6.25 $6.26 $4.51 301,537
2016-05-03 $6.70 $6.70 $6.36 $6.40 $4.61 380,651
2016-05-02 $6.68 $6.78 $6.51 $6.73 $4.85 291,981
2016-04-29 $6.78 $6.90 $6.49 $6.65 $4.79 462,858
2016-04-28 $6.66 $7.23 $6.62 $6.87 $4.95 484,723
2016-04-27 $6.65 $6.88 $6.65 $6.72 $4.85 226,760
2016-04-26 $6.50 $6.75 $6.50 $6.68 $4.82 229,695
2016-04-25 $6.74 $6.78 $6.51 $6.54 $4.72 255,690
2016-04-22 $6.75 $6.98 $6.70 $6.77 $4.88 354,882
2016-04-21 $6.72 $7.15 $6.65 $6.85 $4.94 671,038
2016-04-20 $6.79 $6.92 $6.67 $6.70 $4.83 359,891
2016-04-19 $6.37 $7.04 $6.36 $6.87 $4.95 528,191
2016-04-18 $6.38 $6.46 $6.27 $6.30 $4.54 402,870
2016-04-15 $6.13 $6.53 $6.10 $6.51 $4.69 439,508
2016-04-14 $6.36 $6.41 $6.12 $6.21 $4.48 336,664
2016-04-13 $6.22 $6.50 $6.20 $6.40 $4.61 550,376
2016-04-12 $6.14 $6.37 $5.97 $6.22 $4.48 469,114
2016-04-11 $5.90 $6.18 $5.90 $6.14 $4.43 365,644
2016-04-08 $5.76 $6.11 $5.69 $5.85 $4.22 269,935
2016-04-07 $5.96 $6.03 $5.57 $5.67 $4.09 349,710
2016-04-06 $5.83 $6.00 $5.67 $6.00 $4.33 237,257
2016-04-05 $5.90 $6.08 $5.83 $5.87 $4.23 327,508
2016-04-04 $6.06 $6.21 $5.91 $5.92 $4.27 518,661
2016-04-01 $5.54 $6.09 $5.54 $6.09 $4.39 535,041
2016-03-31 $5.72 $5.84 $5.72 $5.72 $4.12 392,771
2016-03-30 $5.70 $5.91 $5.68 $5.76 $4.15 371,769
2016-03-29 $5.39 $5.71 $5.20 $5.68 $4.10 340,731
2016-03-28 $5.39 $5.48 $5.25 $5.32 $3.84 178,355
2016-03-24 $5.35 $5.47 $5.21 $5.40 $3.89 301,585
2016-03-23 $5.74 $5.74 $5.41 $5.43 $3.91 308,074
2016-03-22 $5.74 $5.80 $5.60 $5.71 $4.12 199,852
2016-03-21 $5.71 $5.82 $5.68 $5.76 $4.15 218,233
2016-03-18 $5.82 $6.06 $5.70 $5.75 $4.15 644,106
2016-03-17 $5.43 $5.82 $5.43 $5.78 $4.17 556,681
2016-03-16 $5.52 $5.66 $5.26 $5.46 $3.94 438,921
2016-03-15 $5.63 $5.76 $5.51 $5.57 $4.02 785,049
2016-03-14 $5.89 $5.89 $5.41 $5.81 $4.19 763,075
2016-03-11 $5.71 $6.23 $5.68 $5.98 $4.31 693,432
2016-03-10 $6.22 $6.22 $5.85 $6.14 $4.43 357,105
2016-03-09 $6.02 $6.29 $5.87 $6.12 $4.41 309,687
2016-03-08 $6.50 $6.69 $5.90 $6.06 $4.37 459,562
2016-03-07 $6.08 $6.62 $6.08 $6.58 $4.74 526,883
2016-03-04 $6.57 $6.60 $5.95 $6.04 $4.35 672,101
2016-03-03 $6.25 $6.60 $6.16 $6.54 $4.72 546,617
2016-03-02 $6.19 $6.57 $6.02 $6.50 $4.58 506,379
2016-03-01 $6.45 $6.61 $6.19 $6.25 $4.41 702,812
2016-02-29 $5.42 $6.45 $5.42 $6.37 $4.49 904,344
2016-02-26 $5.54 $5.72 $5.37 $5.44 $3.83 507,328
2016-02-25 $5.65 $5.81 $5.24 $5.52 $3.89 894,954
2016-02-24 $4.94 $6.11 $4.86 $5.66 $3.99 1,163,097
2016-02-23 $5.29 $5.33 $5.01 $5.08 $3.58 288,351
2016-02-22 $5.20 $5.44 $5.16 $5.31 $3.74 319,664
2016-02-19 $5.12 $5.16 $5.00 $5.15 $3.63 235,582
2016-02-18 $5.19 $5.21 $4.90 $5.18 $3.65 333,088
2016-02-17 $4.78 $5.09 $4.78 $5.07 $3.57 275,387
2016-02-16 $4.73 $4.87 $4.53 $4.75 $3.35 318,734
2016-02-12 $4.56 $4.81 $4.49 $4.69 $3.31 184,869
2016-02-11 $4.40 $4.59 $4.38 $4.55 $3.21 187,117
2016-02-10 $4.60 $4.75 $4.52 $4.52 $3.19 224,041
2016-02-09 $4.57 $4.72 $4.51 $4.62 $3.26 201,557
2016-02-08 $4.78 $4.83 $4.60 $4.70 $3.31 228,923
2016-02-05 $4.90 $5.07 $4.83 $4.91 $3.46 400,496
2016-02-04 $4.81 $5.05 $4.78 $4.92 $3.47 267,219
2016-02-03 $4.45 $4.73 $4.28 $4.72 $3.33 191,255
2016-02-02 $4.61 $4.63 $4.38 $4.38 $3.09 143,466
2016-02-01 $4.66 $4.76 $4.46 $4.72 $3.33 248,595
2016-01-29 $4.47 $4.73 $4.45 $4.70 $3.31 248,830
2016-01-28 $4.47 $4.55 $4.29 $4.41 $3.11 137,534
2016-01-27 $4.37 $4.56 $4.30 $4.40 $3.10 241,205
2016-01-26 $4.02 $4.48 $3.94 $4.44 $3.13 514,932
2016-01-25 $4.17 $4.29 $3.99 $4.00 $2.82 627,460
2016-01-22 $4.60 $4.73 $4.13 $4.22 $2.97 963,718
2016-01-21 $4.46 $4.68 $4.39 $4.48 $3.16 321,638
2016-01-20 $4.16 $4.48 $4.03 $4.43 $3.12 419,770
2016-01-19 $4.58 $4.61 $4.17 $4.23 $2.98 291,561
2016-01-15 $4.53 $4.61 $4.39 $4.56 $3.21 261,792
2016-01-14 $4.35 $4.75 $4.35 $4.68 $3.30 254,224
2016-01-13 $4.60 $4.70 $4.33 $4.37 $3.08 347,426
2016-01-12 $4.57 $4.66 $4.40 $4.60 $3.24 469,570
2016-01-11 $4.85 $4.90 $4.50 $4.52 $3.19 513,471
2016-01-08 $4.99 $5.05 $4.77 $4.80 $3.38 471,032
2016-01-07 $5.10 $5.13 $4.99 $4.99 $3.52 450,695
2016-01-06 $5.52 $5.53 $5.20 $5.20 $3.67 368,133
2016-01-05 $5.67 $5.73 $5.52 $5.65 $3.98 293,909
2016-01-04 $5.45 $5.67 $5.39 $5.65 $3.98 314,310
2015-12-31 $5.49 $5.67 $5.49 $5.64 $3.98 386,412
2015-12-30 $5.58 $5.66 $5.45 $5.54 $3.90 423,361
2015-12-29 $5.69 $5.79 $5.61 $5.66 $3.99 311,872
2015-12-28 $5.86 $5.86 $5.64 $5.67 $4.00 207,908
2015-12-24 $5.91 $5.97 $5.83 $5.90 $4.16 78,614
2015-12-23 $5.88 $5.99 $5.76 $5.97 $4.21 265,220
2015-12-22 $5.50 $5.69 $5.45 $5.67 $4.00 288,730
2015-12-21 $5.35 $5.64 $5.16 $5.54 $3.90 424,697
2015-12-18 $5.04 $5.32 $5.01 $5.29 $3.73 1,644,429
2015-12-17 $5.65 $5.65 $5.14 $5.14 $3.62 474,527
2015-12-16 $5.46 $5.67 $5.44 $5.58 $3.93 278,761
2015-12-15 $5.20 $5.49 $5.15 $5.49 $3.87 443,149
2015-12-14 $5.48 $5.50 $5.12 $5.13 $3.62 338,154
2015-12-11 $5.77 $5.78 $5.40 $5.48 $3.86 455,068
2015-12-10 $5.82 $5.98 $5.68 $5.77 $4.07 577,626
2015-12-09 $5.37 $5.62 $5.31 $5.61 $3.95 475,285
2015-12-08 $5.60 $5.65 $5.33 $5.35 $3.77 445,424
2015-12-07 $6.00 $6.07 $5.65 $5.67 $4.00 506,337
2015-12-04 $6.12 $6.13 $5.83 $6.00 $4.23 578,108
2015-12-03 $5.93 $6.02 $5.90 $5.98 $4.21 320,213
2015-12-02 $6.01 $6.15 $5.85 $5.96 $4.20 494,625
2015-12-01 $6.28 $6.37 $6.02 $6.11 $4.31 489,661
2015-11-30 $6.52 $6.63 $6.43 $6.47 $4.45 342,751
2015-11-27 $6.43 $6.52 $6.35 $6.50 $4.47 130,914
2015-11-25 $6.47 $6.58 $6.40 $6.43 $4.42 242,493
2015-11-24 $6.27 $6.58 $6.21 $6.53 $4.49 371,085
2015-11-23 $6.14 $6.35 $6.13 $6.29 $4.33 234,356
2015-11-20 $6.39 $6.42 $6.19 $6.21 $4.27 333,923
2015-11-19 $6.29 $6.40 $6.24 $6.31 $4.34 355,147
2015-11-18 $6.32 $6.48 $6.25 $6.37 $4.38 296,997
2015-11-17 $6.73 $6.73 $6.27 $6.33 $4.35 312,280
2015-11-16 $6.50 $6.74 $6.45 $6.73 $4.63 283,926
2015-11-13 $6.30 $6.56 $6.19 $6.52 $4.49 410,160
2015-11-12 $5.99 $6.39 $5.95 $6.27 $4.31 738,488
2015-11-11 $6.50 $6.54 $5.90 $6.06 $4.17 707,676
2015-11-10 $6.89 $6.96 $6.52 $6.56 $4.51 500,198
2015-11-09 $7.00 $7.28 $6.74 $6.97 $4.79 786,018
2015-11-06 $8.06 $8.14 $7.83 $8.11 $5.58 263,874
2015-11-05 $8.26 $8.31 $8.07 $8.14 $5.60 193,398
2015-11-04 $8.33 $8.48 $8.11 $8.28 $5.70 275,137
2015-11-03 $8.15 $8.55 $8.10 $8.35 $5.74 275,585
2015-11-02 $7.87 $8.17 $7.79 $8.13 $5.59 181,978
2015-10-30 $7.88 $8.00 $7.71 $7.90 $5.43 188,633
2015-10-29 $7.75 $8.05 $7.69 $7.86 $5.41 223,991
2015-10-28 $7.36 $7.93 $7.36 $7.79 $5.36 248,733
2015-10-27 $7.56 $7.64 $7.26 $7.36 $5.06 277,441
2015-10-26 $7.84 $7.90 $7.51 $7.63 $5.25 298,303
2015-10-23 $7.71 $8.00 $7.48 $7.84 $5.39 1,458,392
2015-10-22 $7.66 $7.87 $7.49 $7.67 $5.28 369,807
2015-10-21 $7.73 $7.78 $7.53 $7.58 $5.21 184,290
2015-10-20 $7.61 $7.90 $7.61 $7.73 $5.32 161,013
2015-10-19 $7.68 $7.81 $7.51 $7.65 $5.26 159,372
2015-10-16 $7.80 $7.80 $7.50 $7.75 $5.33 212,786
2015-10-15 $7.67 $7.77 $7.40 $7.74 $5.32 188,858
2015-10-14 $7.54 $7.74 $7.46 $7.71 $5.30 270,504
2015-10-13 $7.53 $7.75 $7.39 $7.56 $5.20 213,180
2015-10-12 $7.83 $7.83 $7.51 $7.59 $5.22 214,598
2015-10-09 $7.98 $8.17 $7.77 $7.78 $5.35 293,277
2015-10-08 $7.63 $8.06 $7.61 $7.98 $5.49 539,442
2015-10-07 $7.41 $7.69 $7.33 $7.55 $5.19 372,289
2015-10-06 $7.22 $7.42 $7.10 $7.33 $5.04 458,576
2015-10-05 $6.94 $7.21 $6.80 $7.17 $4.93 399,770
2015-10-02 $6.19 $6.93 $6.12 $6.84 $4.71 459,694
2015-10-01 $6.26 $6.60 $6.08 $6.27 $4.31 449,040
2015-09-30 $5.88 $6.39 $5.85 $6.21 $4.27 1,164,930
2015-09-29 $6.16 $6.21 $5.83 $5.84 $4.02 323,815
2015-09-28 $6.17 $6.25 $6.00 $6.16 $4.24 385,234
2015-09-25 $6.35 $6.40 $6.15 $6.18 $4.25 272,595
2015-09-24 $6.22 $6.32 $6.05 $6.31 $4.34 290,368
2015-09-23 $6.50 $6.54 $6.27 $6.29 $4.33 256,877
2015-09-22 $6.51 $6.59 $6.39 $6.47 $4.45 239,370
2015-09-21 $6.62 $6.82 $6.58 $6.65 $4.57 321,657
2015-09-18 $6.70 $6.84 $6.58 $6.62 $4.55 435,596
2015-09-17 $6.86 $7.01 $6.74 $6.83 $4.70 394,466
2015-09-16 $6.69 $7.01 $6.62 $6.93 $4.77 310,721
2015-09-15 $6.64 $6.80 $6.57 $6.64 $4.57 278,627
2015-09-14 $6.67 $6.71 $6.50 $6.70 $4.61 381,686
2015-09-11 $6.63 $6.65 $6.51 $6.61 $4.55 340,751
2015-09-10 $6.69 $6.77 $6.52 $6.59 $4.53 345,698
2015-09-09 $6.85 $6.88 $6.65 $6.65 $4.57 501,865
2015-09-08 $6.69 $6.89 $6.58 $6.78 $4.66 364,490
2015-09-04 $6.89 $6.89 $6.34 $6.58 $4.53 779,071

Kronos Worldwide Inc (KRO) News Headlines

Recent Kronos Worldwide Inc (KRO) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.