Mr. Price Group (MRPLY) Exchange: PINK

  1. Overview
  2. Mr. Price Group (MRPLY)

Data as of May 6, 2024

$8.75 ($0.00) 0.00%

Mr. Price Group - Daily Information
Click for more stock information on Mr. Price Group.
Daily Information Data
Date May 6, 2024
Open $8.75
Previous Close $8.75
High $8.75
Low $8.75
Adjusted Open $8.75
Previous Adjusted Close $8.75
Adjusted High $8.75
Adjusted Low $8.75

About Mr. Price Group (MRPLY)

No Description Available

Invest in Mr. Price Group (MRPLY)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Mr. Price Group (MRPLY)

Date Open High Low Close Adj.Close Volume
2024-05-03 $8.75 $8.75 $8.75 $8.75 $8.75 149
2024-05-02 $8.75 $8.75 $8.75 $8.75 $8.75 82
2024-05-01 $8.75 $8.75 $8.75 $8.75 $8.75 0
2024-04-30 $8.75 $8.75 $8.75 $8.75 $8.75 102
2024-04-29 $8.75 $8.75 $8.75 $8.75 $8.75 1
2024-04-26 $8.75 $8.75 $8.75 $8.75 $8.75 168
2024-04-25 $8.11 $8.11 $8.11 $8.11 $8.11 84
2024-04-24 $8.11 $8.11 $8.11 $8.11 $8.11 215
2024-04-23 $8.15 $8.15 $8.15 $8.15 $8.15 45
2024-04-22 $8.15 $8.15 $8.15 $8.15 $8.15 559
2024-04-19 $8.10 $8.14 $7.88 $7.88 $7.88 768
2024-04-18 $8.62 $8.62 $8.62 $8.62 $8.62 45
2024-04-17 $8.62 $8.62 $8.62 $8.62 $8.62 20
2024-04-16 $8.62 $8.62 $8.62 $8.62 $8.62 148
2024-04-15 $8.62 $8.62 $8.62 $8.62 $8.62 153
2024-04-12 $8.89 $8.89 $8.89 $8.89 $8.89 170
2024-04-11 $8.89 $8.89 $8.89 $8.89 $8.89 170
2024-04-10 $9.17 $9.17 $9.17 $9.17 $9.17 102
2024-04-09 $9.05 $9.05 $9.05 $9.05 $9.05 27
2024-04-08 $9.05 $9.05 $9.05 $9.05 $9.05 308
2024-04-05 $9.13 $9.13 $9.13 $9.13 $9.13 2
2024-04-04 $9.13 $9.13 $9.13 $9.13 $9.13 283
2024-04-03 $9.19 $9.19 $9.19 $9.19 $9.19 34
2024-04-02 $9.19 $9.19 $9.19 $9.19 $9.19 148
2024-04-01 $9.19 $9.19 $9.19 $9.19 $9.19 148
2024-03-28 $9.19 $9.19 $9.19 $9.19 $9.19 4
2024-03-27 $9.19 $9.19 $9.19 $9.19 $9.19 28
2024-03-26 $9.19 $9.19 $9.19 $9.19 $9.19 120
2024-03-25 $9.19 $9.19 $9.19 $9.19 $9.19 141
2024-03-22 $9.19 $9.19 $9.19 $9.19 $9.19 109
2024-03-21 $9.19 $9.19 $9.19 $9.19 $9.19 98
2024-03-20 $9.30 $9.32 $9.19 $9.19 $9.19 1,129
2024-03-19 $9.23 $9.23 $9.23 $9.23 $9.23 432
2024-03-18 $9.39 $9.39 $9.39 $9.39 $9.39 6
2024-03-15 $9.37 $9.39 $9.37 $9.39 $9.39 548
2024-03-14 $9.54 $9.61 $9.54 $9.54 $9.54 921
2024-03-13 $9.29 $9.29 $9.29 $9.29 $9.29 488
2024-03-12 $9.46 $9.46 $9.29 $9.29 $9.29 488
2024-03-11 $9.06 $9.06 $9.06 $9.06 $9.06 32
2024-03-08 $9.06 $9.06 $9.06 $9.06 $9.06 32
2024-03-07 $9.06 $9.06 $9.06 $9.06 $9.06 29
2024-03-06 $9.06 $9.06 $9.06 $9.06 $9.06 73
2024-03-05 $8.97 $9.06 $8.96 $9.06 $9.06 2,662
2024-03-04 $8.96 $8.96 $8.96 $8.96 $8.96 10
2024-03-01 $8.96 $8.96 $8.96 $8.96 $8.96 535
2024-02-29 $8.57 $8.57 $8.57 $8.57 $8.57 3
2024-02-28 $8.57 $8.57 $8.57 $8.57 $8.57 302
2024-02-27 $8.57 $8.57 $8.57 $8.57 $8.57 0
2024-02-26 $8.57 $8.57 $8.57 $8.57 $8.57 94
2024-02-23 $9.01 $9.01 $8.57 $8.57 $8.57 684
2024-02-22 $8.81 $8.81 $8.81 $8.81 $8.81 1
2024-02-21 $8.81 $8.81 $8.81 $8.81 $8.81 436
2024-02-20 $8.75 $8.75 $8.75 $8.75 $8.75 35
2024-02-16 $8.75 $8.75 $8.75 $8.75 $8.75 360
2024-02-15 $8.75 $8.75 $8.75 $8.75 $8.75 640
2024-02-14 $8.55 $8.55 $8.55 $8.55 $8.55 305
2024-02-13 $8.80 $8.80 $8.80 $8.80 $8.80 205
2024-02-12 $8.80 $8.80 $8.80 $8.80 $8.80 182
2024-02-09 $8.70 $8.80 $8.69 $8.80 $8.80 579
2024-02-08 $9.00 $9.00 $9.00 $9.00 $9.00 238
2024-02-07 $9.04 $9.36 $9.04 $9.05 $9.05 936
2024-02-06 $9.09 $9.31 $9.09 $9.31 $9.31 2,477
2024-02-05 $9.13 $9.13 $8.95 $9.13 $9.13 1,501
2024-02-02 $9.31 $9.31 $9.31 $9.31 $9.31 0
2024-02-01 $9.31 $9.31 $9.31 $9.31 $9.31 338
2024-01-31 $9.31 $9.31 $8.97 $8.97 $8.97 978
2024-01-30 $9.13 $9.13 $9.13 $9.13 $9.13 604
2024-01-29 $8.91 $8.91 $8.91 $8.91 $8.91 361
2024-01-26 $9.04 $9.04 $9.04 $9.04 $9.04 80
2024-01-25 $9.04 $9.04 $9.04 $9.04 $9.04 524
2024-01-24 $8.62 $8.62 $8.34 $8.49 $8.49 2,668
2024-01-23 $8.24 $8.24 $8.24 $8.24 $8.24 1,448
2024-01-22 $7.86 $7.86 $7.86 $7.86 $7.86 147
2024-01-19 $7.86 $7.86 $7.86 $7.86 $7.86 121,756
2024-01-18 $7.90 $7.90 $7.90 $7.90 $7.90 338
2024-01-17 $8.02 $8.02 $7.78 $7.78 $7.78 1,392
2024-01-16 $8.32 $8.32 $8.32 $8.32 $8.32 950
2024-01-12 $8.44 $8.45 $8.44 $8.45 $8.45 410
2024-01-11 $8.28 $8.28 $8.28 $8.28 $8.28 164
2024-01-10 $8.28 $8.28 $8.28 $8.28 $8.28 280
2024-01-09 $8.19 $8.46 $8.16 $8.16 $8.16 2,868
2024-01-08 $8.12 $8.12 $8.12 $8.12 $8.12 541
2024-01-05 $7.80 $7.80 $7.80 $7.80 $7.80 172
2024-01-04 $7.80 $7.80 $7.80 $7.80 $7.80 3,508
2024-01-03 $8.36 $8.36 $8.36 $8.36 $8.36 89
2024-01-02 $8.36 $8.36 $8.36 $8.36 $8.36 210
2023-12-29 $8.91 $8.91 $8.91 $8.91 $8.91 187
2023-12-28 $8.19 $8.52 $8.19 $8.52 $8.52 266
2023-12-27 $8.56 $8.56 $8.56 $8.56 $8.56 287
2023-12-26 $8.18 $8.18 $8.18 $8.18 $8.18 390
2023-12-22 $8.37 $8.37 $7.78 $7.78 $7.78 516
2023-12-21 $8.21 $8.27 $8.21 $8.27 $8.27 242
2023-12-20 $8.12 $8.12 $8.12 $8.12 $8.12 198
2023-12-19 $8.12 $8.12 $8.12 $8.12 $8.12 241
2023-12-18 $7.90 $8.15 $7.72 $8.12 $8.12 54,777
2023-12-15 $8.19 $8.19 $8.19 $8.19 $8.19 301
2023-12-14 $8.47 $8.47 $7.99 $8.19 $8.19 26,186
2023-12-13 $7.75 $7.75 $7.75 $7.75 $7.75 1,174
2023-12-12 $8.02 $8.23 $8.02 $8.23 $8.07 673
2023-12-11 $8.24 $8.24 $8.24 $8.24 $8.08 267
2023-12-08 $8.12 $8.24 $8.12 $8.24 $8.08 563
2023-12-07 $8.12 $8.12 $8.12 $8.12 $7.96 331
2023-12-06 $8.11 $8.11 $8.10 $8.10 $7.94 434
2023-12-05 $8.16 $8.21 $8.11 $8.16 $8.00 2,977
2023-12-04 $8.06 $8.06 $8.06 $8.06 $7.90 50,332
2023-12-01 $8.32 $8.32 $8.32 $8.32 $8.32 97
2023-11-30 $8.32 $8.32 $8.32 $8.32 $8.32 124
2023-11-29 $8.47 $8.47 $8.32 $8.32 $8.32 50,304
2023-11-28 $8.26 $8.26 $8.26 $8.26 $8.26 70
2023-11-27 $8.62 $8.62 $7.84 $8.26 $8.26 25,376
2023-11-24 $8.48 $8.48 $8.48 $8.48 $8.48 25,119
2023-11-22 $7.81 $7.81 $7.81 $7.81 $7.81 27
2023-11-21 $7.81 $7.81 $7.81 $7.81 $7.81 207
2023-11-20 $7.58 $7.68 $7.58 $7.58 $7.58 435
2023-11-17 $7.69 $7.69 $7.69 $7.69 $7.69 827
2023-11-16 $7.97 $7.97 $7.72 $7.72 $7.72 554
2023-11-15 $8.28 $8.51 $8.03 $8.51 $8.51 976
2023-11-14 $8.03 $8.03 $8.03 $8.03 $8.03 498
2023-11-13 $7.77 $7.77 $7.73 $7.73 $7.73 541
2023-11-10 $7.41 $7.41 $7.41 $7.41 $7.41 83
2023-11-09 $7.73 $7.73 $7.41 $7.41 $7.41 3,150
2023-11-08 $7.47 $7.81 $7.47 $7.81 $7.81 414
2023-11-07 $7.78 $7.78 $7.67 $7.67 $7.67 1,601
2023-11-06 $7.73 $7.80 $7.70 $7.74 $7.74 6,093
2023-11-03 $7.96 $7.96 $7.80 $7.80 $7.80 303
2023-11-02 $7.91 $8.05 $7.91 $7.91 $7.91 1,189
2023-11-01 $7.29 $7.38 $7.15 $7.34 $7.34 1,054
2023-10-31 $7.31 $7.31 $7.00 $7.16 $7.16 1,724
2023-10-30 $6.81 $6.81 $6.81 $6.81 $6.81 24
2023-10-27 $6.68 $7.29 $6.68 $6.81 $6.81 605
2023-10-26 $6.94 $6.94 $6.80 $6.80 $6.80 700
2023-10-25 $7.13 $7.13 $7.13 $7.13 $7.13 791
2023-10-24 $6.96 $6.96 $6.96 $6.96 $6.96 1,230
2023-10-23 $6.96 $6.98 $6.84 $6.84 $6.84 1,359
2023-10-20 $6.59 $6.94 $6.59 $6.84 $6.84 1,603
2023-10-19 $6.80 $6.80 $6.80 $6.80 $6.80 288
2023-10-18 $6.80 $6.80 $6.80 $6.80 $6.80 621
2023-10-17 $6.96 $7.07 $6.96 $7.07 $7.07 1,882
2023-10-16 $7.10 $7.10 $7.10 $7.10 $7.10 343
2023-10-13 $6.89 $7.10 $6.89 $7.10 $7.10 3,098
2023-10-12 $7.05 $7.05 $6.92 $6.93 $6.93 15,973
2023-10-11 $7.26 $7.26 $7.05 $7.05 $7.05 2,774
2023-10-10 $6.97 $6.99 $6.93 $6.96 $6.96 2,297
2023-10-09 $6.67 $6.67 $6.67 $6.67 $6.67 285
2023-10-06 $6.72 $6.72 $6.72 $6.72 $6.72 220
2023-10-05 $6.61 $6.72 $6.61 $6.72 $6.72 3,560
2023-10-04 $6.88 $6.94 $6.81 $6.81 $6.81 1,419
2023-10-03 $6.82 $6.89 $6.82 $6.82 $6.82 1,880
2023-10-02 $7.06 $7.06 $6.94 $7.00 $7.00 1,160
2023-09-29 $7.41 $7.47 $7.28 $7.28 $7.28 1,152
2023-09-28 $7.17 $7.36 $7.10 $7.14 $7.14 8,217
2023-09-27 $7.08 $7.08 $6.98 $7.04 $7.04 10,433
2023-09-26 $7.18 $7.35 $7.03 $7.19 $7.19 2,780
2023-09-25 $7.27 $7.27 $7.11 $7.17 $7.17 4,076
2023-09-22 $7.26 $7.26 $7.08 $7.08 $7.08 9,670
2023-09-21 $7.09 $7.18 $7.00 $7.06 $7.06 8,276
2023-09-20 $7.38 $7.42 $7.24 $7.33 $7.33 9,556
2023-09-19 $6.95 $7.18 $6.95 $7.12 $7.12 10,573
2023-09-18 $6.80 $6.88 $6.70 $6.70 $6.70 3,391
2023-09-15 $6.92 $6.92 $6.68 $6.68 $6.68 3,848
2023-09-14 $6.77 $7.10 $6.77 $6.94 $6.94 4,474
2023-09-13 $6.82 $6.91 $6.70 $6.91 $6.91 1,803
2023-09-12 $6.81 $6.87 $6.69 $6.87 $6.87 15,374
2023-09-11 $7.07 $7.07 $6.90 $6.90 $6.90 6,450
2023-09-08 $6.90 $6.90 $6.70 $6.70 $6.70 12,690
2023-09-07 $6.58 $6.64 $6.52 $6.55 $6.55 4,216
2023-09-06 $6.60 $6.77 $6.43 $6.59 $6.59 9,534
2023-09-05 $6.76 $6.95 $6.76 $6.86 $6.86 9,483
2023-09-01 $7.22 $7.22 $6.90 $7.13 $7.13 7,348
2023-08-31 $6.83 $7.03 $6.83 $6.98 $6.98 31,096
2023-08-30 $7.27 $7.27 $7.02 $7.02 $7.02 1,273
2023-08-29 $7.62 $7.76 $7.62 $7.69 $7.69 3,977
2023-08-28 $7.52 $7.61 $7.49 $7.49 $7.49 3,123
2023-08-25 $7.53 $7.53 $7.37 $7.39 $7.39 2,439
2023-08-24 $7.44 $7.49 $7.39 $7.39 $7.39 2,474
2023-08-23 $7.49 $7.52 $7.42 $7.52 $7.52 2,434
2023-08-22 $7.41 $7.41 $7.31 $7.31 $7.31 12,487
2023-08-21 $7.48 $7.48 $7.43 $7.43 $7.43 574
2023-08-18 $7.53 $7.53 $7.43 $7.49 $7.49 625
2023-08-17 $7.51 $7.59 $7.51 $7.53 $7.53 9,442
2023-08-16 $7.59 $7.71 $7.48 $7.50 $7.50 6,578
2023-08-15 $7.54 $7.66 $7.49 $7.58 $7.58 3,481
2023-08-14 $7.77 $7.77 $7.67 $7.67 $7.67 783
2023-08-11 $8.11 $8.11 $8.11 $8.11 $8.11 99
2023-08-10 $8.12 $8.12 $8.11 $8.11 $8.11 1,132
2023-08-09 $8.10 $8.10 $7.91 $7.91 $7.91 591
2023-08-08 $7.91 $7.98 $7.75 $7.93 $7.93 1,395
2023-08-07 $7.99 $7.99 $7.99 $7.99 $7.99 556
2023-08-04 $8.06 $8.06 $8.06 $8.06 $8.06 25
2023-08-03 $8.13 $8.35 $8.06 $8.06 $8.06 704
2023-08-02 $8.12 $8.12 $8.12 $8.12 $8.12 308
2023-08-01 $8.96 $8.96 $8.96 $8.96 $8.96 104
2023-07-31 $9.05 $9.05 $8.96 $8.96 $8.96 1,052
2023-07-28 $9.34 $9.34 $9.34 $9.34 $9.34 41
2023-07-27 $9.34 $9.34 $9.34 $9.34 $9.34 670
2023-07-26 $8.51 $8.87 $8.51 $8.72 $8.72 553
2023-07-25 $8.42 $8.42 $8.42 $8.42 $8.42 418
2023-07-24 $8.34 $8.34 $8.25 $8.27 $8.27 3,825
2023-07-21 $8.21 $8.23 $8.21 $8.23 $8.23 8,139
2023-07-20 $8.16 $8.16 $8.09 $8.09 $8.09 819
2023-07-19 $8.08 $8.09 $7.91 $8.09 $8.09 3,724
2023-07-18 $7.91 $8.02 $7.91 $7.96 $7.96 4,068
2023-07-17 $7.93 $8.06 $7.92 $8.00 $8.00 18,286
2023-07-14 $8.06 $8.16 $8.03 $8.15 $8.15 3,698
2023-07-13 $7.94 $8.38 $7.94 $8.38 $8.38 16,437
2023-07-12 $8.49 $8.50 $8.32 $8.43 $8.20 4,779
2023-07-11 $8.09 $8.18 $8.05 $8.12 $7.89 12,016
2023-07-10 $7.77 $7.87 $7.75 $7.86 $7.64 4,416
2023-07-07 $7.61 $7.81 $7.61 $7.81 $7.59 4,649
2023-07-06 $7.49 $7.67 $7.44 $7.53 $7.32 10,496
2023-07-05 $7.55 $7.66 $7.55 $7.65 $7.44 6,024
2023-07-03 $7.65 $7.77 $7.64 $7.75 $7.54 4,625
2023-06-30 $7.65 $7.88 $7.58 $7.68 $7.47 2,950
2023-06-29 $7.52 $7.70 $7.52 $7.70 $7.49 5,617
2023-06-28 $7.66 $7.77 $7.54 $7.77 $7.56 6,535
2023-06-27 $7.76 $8.06 $7.76 $8.06 $7.84 17,718
2023-06-26 $7.97 $7.97 $7.63 $7.70 $7.49 5,235
2023-06-23 $7.41 $7.53 $7.30 $7.30 $7.30 10,514
2023-06-22 $7.69 $7.87 $7.62 $7.75 $7.75 6,572
2023-06-21 $7.64 $7.68 $7.54 $7.68 $7.68 5,291
2023-06-20 $7.77 $7.85 $7.77 $7.81 $7.81 1,563
2023-06-16 $8.06 $8.11 $8.06 $8.11 $8.11 8,886
2023-06-15 $8.02 $8.13 $8.02 $8.06 $8.06 3,949
2023-06-14 $7.71 $8.22 $7.71 $8.07 $8.07 3,167
2023-06-13 $7.98 $7.98 $7.73 $7.75 $7.75 20,576
2023-06-12 $7.56 $7.60 $7.55 $7.55 $7.55 44,241
2023-06-09 $7.30 $7.40 $7.20 $7.40 $7.40 7,876
2023-06-08 $7.46 $7.46 $7.10 $7.25 $7.25 13,446
2023-06-07 $7.07 $7.07 $6.87 $6.87 $6.87 31,041
2023-06-06 $6.77 $6.90 $6.60 $6.77 $6.77 23,644
2023-06-05 $6.46 $6.71 $6.46 $6.69 $6.69 533,821
2023-06-02 $6.60 $6.64 $6.47 $6.54 $6.54 147,099
2023-06-01 $6.40 $6.53 $6.37 $6.43 $6.43 108,629
2023-05-31 $6.31 $6.31 $6.08 $6.25 $6.25 90,216
2023-05-30 $6.34 $6.36 $6.27 $6.27 $6.27 11,983
2023-05-26 $6.66 $6.69 $6.57 $6.60 $6.60 77,050
2023-05-25 $6.83 $6.96 $6.67 $6.68 $6.68 171,183
2023-05-24 $7.02 $7.06 $6.76 $6.90 $6.90 17,419
2023-05-23 $6.82 $7.00 $6.82 $6.87 $6.87 11,125
2023-05-22 $6.44 $6.94 $6.44 $6.81 $6.81 25,380
2023-05-19 $6.71 $6.79 $6.68 $6.74 $6.74 14,175
2023-05-18 $6.65 $6.76 $6.65 $6.76 $6.76 610,004
2023-05-17 $6.95 $7.00 $6.88 $6.94 $6.94 848,192
2023-05-16 $7.13 $7.14 $6.93 $7.03 $7.03 26,527
2023-05-15 $7.22 $7.37 $7.09 $7.25 $7.25 22,752
2023-05-12 $7.33 $7.37 $7.23 $7.24 $7.24 7,284
2023-05-11 $6.76 $7.15 $6.76 $7.09 $7.09 60,051
2023-05-10 $7.55 $7.58 $7.42 $7.44 $7.44 4,161
2023-05-09 $7.73 $7.73 $7.49 $7.62 $7.62 6,236
2023-05-08 $7.85 $7.97 $7.81 $7.87 $7.87 4,104
2023-05-05 $7.81 $8.04 $7.81 $7.96 $7.96 5,091
2023-05-04 $7.72 $7.72 $7.53 $7.66 $7.66 3,590
2023-05-03 $8.10 $8.15 $8.01 $8.01 $8.01 3,428
2023-05-02 $7.99 $8.02 $7.99 $7.99 $7.99 2,860
2023-05-01 $8.15 $8.31 $7.94 $8.07 $8.07 7,668
2023-04-28 $8.16 $8.25 $8.15 $8.20 $8.20 2,457
2023-04-27 $8.18 $8.25 $8.09 $8.09 $8.09 10,242
2023-04-26 $8.08 $8.19 $7.90 $8.00 $8.00 5,570
2023-04-25 $8.09 $8.15 $8.02 $8.03 $8.03 3,195
2023-04-24 $8.24 $8.28 $8.06 $8.16 $8.16 28,644
2023-04-21 $8.04 $8.35 $8.04 $8.26 $8.26 3,549
2023-04-20 $8.41 $8.54 $8.34 $8.41 $8.41 24,160
2023-04-19 $8.19 $8.30 $8.11 $8.21 $8.21 4,448
2023-04-18 $8.20 $8.28 $8.16 $8.17 $8.17 9,068
2023-04-17 $8.29 $8.58 $8.23 $8.31 $8.31 30,558
2023-04-14 $8.58 $8.64 $8.50 $8.56 $8.56 19,312
2023-04-13 $8.40 $8.70 $8.36 $8.52 $8.52 13,364
2023-04-12 $8.18 $8.31 $8.18 $8.23 $8.23 10,260
2023-04-11 $8.09 $8.10 $7.94 $8.01 $8.01 11,173
2023-04-10 $7.89 $8.03 $7.75 $7.92 $7.92 32,479
2023-04-06 $7.99 $8.24 $7.96 $7.97 $7.97 21,393
2023-04-05 $8.32 $8.43 $8.07 $8.08 $8.08 16,060
2023-04-04 $8.34 $8.45 $8.18 $8.24 $8.24 12,094
2023-04-03 $8.03 $8.48 $8.03 $8.18 $8.18 8,399
2023-03-31 $8.34 $8.50 $8.09 $8.44 $8.44 6,852
2023-03-30 $8.13 $8.24 $7.94 $8.17 $8.17 36,976
2023-03-29 $7.93 $8.08 $7.92 $8.00 $8.00 36,820
2023-03-28 $7.84 $7.84 $7.77 $7.83 $7.83 22,271
2023-03-27 $7.74 $7.77 $7.71 $7.77 $7.77 31,814
2023-03-24 $7.65 $7.88 $7.54 $7.69 $7.69 22,517
2023-03-23 $7.61 $7.76 $7.59 $7.67 $7.67 4,736
2023-03-22 $7.22 $7.47 $6.87 $7.38 $7.38 39,001
2023-03-21 $7.27 $7.28 $7.24 $7.24 $7.24 6,149
2023-03-20 $7.21 $7.27 $6.99 $7.27 $7.27 42,287
2023-03-17 $7.26 $7.27 $7.20 $7.27 $7.27 11,131
2023-03-16 $7.34 $7.38 $7.24 $7.35 $7.35 76,673
2023-03-15 $7.48 $7.54 $7.41 $7.54 $7.54 14,762
2023-03-14 $7.72 $7.74 $7.56 $7.69 $7.69 17,366
2023-03-13 $7.61 $7.61 $7.51 $7.57 $7.57 30,134
2023-03-10 $7.91 $7.91 $7.42 $7.85 $7.85 4,613
2023-03-09 $7.91 $7.91 $7.82 $7.82 $7.82 43,927
2023-03-08 $8.19 $8.19 $8.11 $8.18 $8.18 7,517
2023-03-07 $8.20 $8.20 $8.02 $8.09 $8.09 10,263
2023-03-06 $8.44 $8.46 $8.19 $8.46 $8.46 29,650
2023-03-03 $8.27 $8.41 $8.25 $8.31 $8.31 3,488
2023-03-02 $8.06 $8.25 $8.06 $8.23 $8.23 12,211
2023-03-01 $8.51 $8.51 $8.46 $8.51 $8.51 7,984
2023-02-28 $8.22 $8.28 $8.20 $8.27 $8.27 22,524
2023-02-27 $8.36 $8.52 $8.30 $8.40 $8.40 23,143
2023-02-24 $8.42 $8.45 $8.42 $8.42 $8.42 2,990
2023-02-23 $8.73 $8.74 $8.60 $8.72 $8.72 23,043
2023-02-22 $8.51 $8.60 $8.51 $8.55 $8.55 17,816
2023-02-21 $8.77 $8.81 $8.70 $8.72 $8.72 21,789
2023-02-17 $9.09 $9.13 $9.07 $9.12 $9.12 20,078
2023-02-16 $9.01 $9.09 $8.99 $9.06 $9.06 5,879
2023-02-15 $9.03 $9.06 $8.99 $9.05 $9.05 4,072
2023-02-14 $9.25 $9.25 $9.11 $9.16 $9.16 11,715
2023-02-13 $9.08 $9.14 $9.05 $9.13 $9.13 28,894
2023-02-10 $8.91 $8.91 $8.81 $8.90 $8.90 4,621
2023-02-09 $9.08 $9.21 $8.89 $8.89 $8.89 33,256
2023-02-08 $8.81 $8.88 $8.76 $8.79 $8.79 18,965
2023-02-07 $9.15 $9.23 $8.81 $9.23 $9.23 7,447
2023-02-06 $9.24 $9.30 $8.99 $9.14 $9.14 4,469
2023-02-03 $9.41 $9.58 $9.27 $9.39 $9.39 5,509
2023-02-02 $9.71 $9.71 $9.51 $9.62 $9.62 26,803
2023-02-01 $9.46 $9.64 $9.38 $9.53 $9.53 10,915
2023-01-31 $9.55 $9.55 $9.34 $9.43 $9.43 3,389
2023-01-30 $9.37 $9.53 $9.37 $9.40 $9.40 17,671
2023-01-27 $9.51 $9.64 $9.45 $9.49 $9.49 16,836
2023-01-26 $9.55 $9.55 $9.43 $9.54 $9.54 5,641
2023-01-25 $9.28 $9.34 $9.25 $9.33 $9.33 5,801
2023-01-24 $9.45 $9.55 $9.45 $9.55 $9.55 6,598
2023-01-23 $9.59 $9.70 $9.51 $9.59 $9.59 29,861
2023-01-20 $9.62 $9.64 $9.58 $9.62 $9.62 12,099
2023-01-19 $10.21 $10.35 $10.14 $10.23 $10.23 21,487
2023-01-18 $10.17 $10.17 $9.92 $9.98 $9.98 7,472
2023-01-17 $9.90 $9.98 $9.86 $9.97 $9.97 26,352
2023-01-13 $10.15 $10.15 $9.98 $10.06 $10.06 8,270
2023-01-12 $9.85 $9.98 $9.85 $9.95 $9.95 20,555
2023-01-11 $9.83 $9.94 $9.78 $9.92 $9.92 12,974
2023-01-10 $9.54 $9.96 $9.54 $9.87 $9.87 8,327
2023-01-09 $9.73 $10.01 $9.72 $9.85 $9.85 33,865
2023-01-06 $9.35 $9.62 $9.35 $9.60 $9.60 11,188
2023-01-05 $9.59 $9.73 $9.49 $9.59 $9.59 11,483
2023-01-04 $9.77 $9.81 $9.62 $9.70 $9.70 69,851
2023-01-03 $9.60 $9.80 $9.53 $9.65 $9.65 11,791
2022-12-30 $9.38 $9.46 $9.20 $9.28 $9.28 7,371
2022-12-29 $9.38 $9.51 $9.36 $9.45 $9.45 12,636
2022-12-28 $9.28 $9.35 $9.22 $9.22 $9.22 4,186
2022-12-27 $9.09 $9.39 $9.04 $9.16 $9.16 20,447
2022-12-23 $9.25 $9.44 $8.93 $9.40 $9.40 15,609
2022-12-22 $9.19 $9.42 $9.05 $9.11 $9.11 19,860
2022-12-21 $9.23 $9.33 $9.17 $9.29 $9.29 29,782
2022-12-20 $9.04 $9.12 $8.95 $9.02 $9.02 38,923
2022-12-19 $9.09 $9.22 $8.60 $9.04 $9.04 50,383
2022-12-16 $8.55 $8.93 $8.55 $8.77 $8.77 15,793
2022-12-15 $8.99 $9.12 $8.79 $8.88 $8.88 30,739
2022-12-14 $9.11 $9.27 $9.04 $9.16 $9.16 11,753
2022-12-13 $9.26 $9.64 $8.62 $9.33 $9.11 20,888
2022-12-12 $9.24 $9.41 $8.93 $9.14 $8.93 25,067
2022-12-09 $9.47 $9.53 $9.12 $9.34 $9.12 15,389
2022-12-08 $9.50 $9.71 $9.36 $9.65 $9.43 29,031
2022-12-07 $9.81 $9.93 $9.70 $9.73 $9.51 18,167
2022-12-06 $10.00 $10.05 $9.85 $9.90 $9.67 28,083
2022-12-05 $9.92 $9.99 $9.67 $9.81 $9.59 14,071
2022-12-02 $9.42 $9.54 $9.28 $9.35 $9.14 11,876
2022-12-01 $9.14 $9.36 $9.12 $9.36 $9.15 14,948
2022-11-30 $10.00 $10.00 $9.69 $9.78 $9.56 27,881
2022-11-29 $9.80 $9.87 $9.73 $9.80 $9.57 10,283
2022-11-28 $10.02 $10.11 $9.90 $9.90 $9.67 16,036
2022-11-25 $9.91 $10.06 $9.85 $10.02 $9.79 17,912
2022-11-23 $10.76 $11.07 $10.76 $11.07 $10.82 8,234
2022-11-22 $10.80 $10.98 $10.78 $10.88 $10.63 8,439
2022-11-21 $10.77 $10.89 $10.75 $10.75 $10.50 25,946
2022-11-18 $10.71 $10.79 $10.68 $10.72 $10.47 46,247
2022-11-17 $10.68 $10.86 $10.56 $10.86 $10.61 31,008
2022-11-16 $10.67 $10.76 $10.00 $10.71 $10.46 12,153
2022-11-15 $10.59 $10.73 $10.18 $10.54 $10.30 10,198
2022-11-14 $10.71 $10.82 $10.66 $10.76 $10.51 25,457
2022-11-11 $10.55 $10.78 $10.49 $10.61 $10.36 7,138
2022-11-10 $10.62 $10.74 $10.54 $10.74 $10.49 26,345
2022-11-09 $10.26 $10.29 $10.18 $10.27 $10.03 4,193
2022-11-08 $10.33 $10.40 $10.27 $10.30 $10.06 54,415
2022-11-07 $10.39 $10.52 $10.29 $10.33 $10.09 30,170
2022-11-04 $9.92 $10.19 $9.90 $10.12 $10.12 13,624
2022-11-03 $9.60 $9.86 $9.54 $9.58 $9.58 22,002
2022-11-02 $9.78 $10.02 $9.71 $9.80 $9.80 21,275
2022-11-01 $9.90 $9.90 $9.62 $9.75 $9.75 16,874
2022-10-31 $9.67 $9.71 $9.56 $9.71 $9.71 18,964
2022-10-28 $9.87 $9.91 $9.78 $9.81 $9.81 20,970
2022-10-27 $9.86 $10.17 $9.86 $9.98 $9.98 12,401
2022-10-26 $9.33 $9.67 $9.33 $9.64 $9.64 6,569
2022-10-25 $9.72 $9.92 $9.69 $9.80 $9.80 23,888
2022-10-24 $9.50 $9.61 $9.38 $9.59 $9.59 31,773
2022-10-21 $9.43 $9.67 $9.43 $9.67 $9.67 8,750
2022-10-20 $9.67 $9.81 $9.52 $9.59 $9.59 26,639
2022-10-19 $9.94 $9.97 $9.71 $9.75 $9.75 9,849
2022-10-18 $10.15 $10.17 $9.96 $10.03 $10.03 30,381
2022-10-17 $9.88 $10.13 $9.88 $10.00 $10.00 19,154
2022-10-14 $9.63 $9.63 $9.31 $9.31 $9.31 16,744
2022-10-13 $9.44 $9.70 $9.38 $9.62 $9.62 45,841
2022-10-12 $9.43 $9.52 $9.41 $9.49 $9.49 6,736
2022-10-11 $9.95 $10.11 $9.78 $9.79 $9.79 29,853
2022-10-10 $9.96 $9.96 $9.62 $9.85 $9.85 19,934
2022-10-07 $9.85 $9.85 $9.68 $9.68 $9.68 33,308
2022-10-06 $9.90 $9.90 $9.64 $9.80 $9.80 6,038
2022-10-05 $9.93 $10.07 $9.76 $10.01 $10.01 7,791
2022-10-04 $10.14 $10.16 $10.00 $10.10 $10.10 26,962
2022-10-03 $9.68 $9.84 $9.68 $9.77 $9.77 24,795
2022-09-30 $9.70 $9.70 $9.05 $9.39 $9.39 5,976
2022-09-29 $9.57 $9.90 $9.21 $9.90 $9.90 17,639
2022-09-28 $10.14 $10.42 $10.09 $10.33 $10.33 12,843
2022-09-27 $10.31 $10.31 $9.97 $10.12 $10.12 20,364
2022-09-26 $10.05 $10.17 $9.93 $10.01 $10.01 14,822
2022-09-23 $10.09 $10.22 $10.02 $10.02 $10.02 6,348
2022-09-22 $10.45 $10.51 $10.15 $10.43 $10.43 14,821
2022-09-21 $10.44 $10.62 $10.33 $10.33 $10.33 9,850
2022-09-20 $10.27 $10.39 $10.21 $10.24 $10.24 10,670
2022-09-19 $10.16 $10.46 $10.16 $10.32 $10.32 23,614
2022-09-16 $10.32 $10.41 $10.20 $10.27 $10.27 21,847
2022-09-15 $10.84 $10.85 $10.65 $10.65 $10.65 7,889
2022-09-14 $11.15 $11.15 $10.92 $10.94 $10.94 8,043
2022-09-13 $11.12 $11.69 $10.90 $10.90 $10.90 8,206
2022-09-12 $11.54 $11.62 $11.50 $11.53 $11.53 10,924
2022-09-09 $11.45 $11.53 $11.39 $11.50 $11.50 4,670
2022-09-08 $11.16 $11.39 $11.01 $11.13 $11.13 15,146
2022-09-07 $11.14 $11.49 $11.14 $11.49 $11.49 14,894
2022-09-06 $11.28 $11.62 $11.24 $11.24 $11.24 14,175
2022-09-02 $11.25 $11.27 $10.89 $10.94 $10.94 8,684
2022-09-01 $11.02 $11.02 $10.83 $11.00 $11.00 22,783
2022-08-31 $10.99 $11.08 $10.79 $10.79 $10.79 13,161
2022-08-30 $11.08 $11.12 $10.85 $11.08 $11.08 6,646
2022-08-29 $11.26 $11.57 $11.15 $11.15 $11.15 28,364
2022-08-26 $11.42 $11.60 $11.07 $11.07 $11.07 7,353
2022-08-25 $11.24 $11.87 $11.24 $11.51 $11.51 9,754
2022-08-24 $11.25 $11.42 $11.12 $11.36 $11.36 7,661
2022-08-23 $11.28 $11.62 $11.26 $11.37 $11.37 4,269
2022-08-22 $11.36 $11.42 $11.29 $11.39 $11.39 23,767
2022-08-19 $11.63 $11.63 $11.29 $11.40 $11.40 3,935
2022-08-18 $11.76 $12.21 $11.66 $11.78 $11.78 19,839
2022-08-17 $11.94 $11.99 $11.86 $11.99 $11.99 17,230
2022-08-16 $12.19 $12.28 $12.10 $12.11 $12.11 5,073
2022-08-15 $12.14 $12.42 $12.11 $12.15 $12.15 22,505
2022-08-12 $12.11 $12.27 $11.73 $12.27 $12.27 3,045
2022-08-11 $12.00 $12.16 $11.75 $11.75 $11.75 28,042
2022-08-10 $11.49 $11.89 $11.49 $11.76 $11.76 6,356
2022-08-09 $11.17 $11.44 $11.17 $11.31 $11.31 5,391
2022-08-08 $11.33 $11.44 $11.30 $11.38 $11.38 27,260
2022-08-05 $10.81 $11.43 $10.79 $11.10 $11.10 27,570
2022-08-04 $11.08 $11.08 $10.79 $10.85 $10.85 9,536
2022-08-03 $10.97 $11.32 $10.62 $10.71 $10.71 3,410
2022-08-02 $10.71 $11.38 $10.60 $10.69 $10.69 11,210
2022-08-01 $11.00 $11.72 $11.00 $11.10 $11.10 25,343
2022-07-29 $10.89 $11.00 $10.87 $10.98 $10.98 4,056
2022-07-28 $10.94 $11.00 $10.85 $10.90 $10.90 19,584
2022-07-27 $10.69 $11.00 $10.63 $11.00 $11.00 4,680
2022-07-26 $10.78 $10.83 $10.66 $10.66 $10.66 7,472
2022-07-25 $10.24 $10.79 $10.24 $10.69 $10.69 4,543
2022-07-22 $10.59 $10.99 $10.50 $10.50 $10.50 30,118
2022-07-21 $10.53 $10.56 $10.44 $10.55 $10.55 9,177
2022-07-20 $10.36 $10.36 $10.18 $10.20 $10.20 9,590
2022-07-19 $10.42 $10.55 $10.36 $10.47 $10.47 5,384
2022-07-18 $10.29 $10.45 $9.91 $10.20 $10.20 30,254
2022-07-15 $9.93 $10.05 $9.93 $10.05 $10.05 10,575
2022-07-14 $9.73 $9.93 $9.59 $9.70 $9.70 21,238
2022-07-13 $10.06 $10.82 $10.06 $10.16 $10.16 5,750
2022-07-12 $10.27 $10.47 $10.25 $10.30 $10.30 7,809
2022-07-11 $10.35 $10.51 $10.25 $10.31 $10.31 26,659
2022-07-08 $10.59 $10.60 $10.44 $10.56 $10.56 5,172
2022-07-07 $10.73 $10.78 $10.52 $10.75 $10.75 38,873
2022-07-06 $10.53 $11.19 $9.81 $10.65 $10.65 3,881
2022-07-05 $10.63 $10.85 $10.58 $10.85 $10.85 22,837
2022-07-01 $10.60 $10.75 $10.52 $10.65 $10.65 13,057
2022-06-30 $10.82 $11.14 $10.57 $11.00 $11.00 2,868
2022-06-29 $11.39 $11.43 $11.25 $11.25 $10.92 6,006
2022-06-28 $11.94 $12.07 $11.68 $11.89 $11.54 5,336
2022-06-27 $12.26 $12.49 $12.11 $12.37 $12.01 9,850
2022-06-24 $12.41 $12.67 $12.36 $12.67 $12.30 7,163
2022-06-23 $12.08 $12.90 $11.98 $12.30 $11.94 11,965
2022-06-22 $12.02 $12.74 $11.98 $12.20 $11.84 3,365
2022-06-21 $12.11 $12.24 $11.91 $12.15 $11.80 15,338
2022-06-17 $11.86 $11.96 $11.43 $11.89 $11.54 6,727
2022-06-16 $12.18 $12.59 $11.59 $11.59 $11.25 10,086
2022-06-15 $12.00 $12.22 $11.80 $12.22 $11.86 5,416
2022-06-14 $11.71 $11.74 $11.61 $11.69 $11.35 16,633
2022-06-13 $11.54 $11.62 $11.29 $11.51 $11.17 21,750
2022-06-10 $12.22 $12.22 $11.56 $11.56 $11.22 5,388
2022-06-09 $12.77 $13.08 $12.42 $12.42 $12.06 8,901
2022-06-08 $13.01 $13.10 $13.00 $13.00 $12.62 2,134
2022-06-07 $12.92 $12.97 $12.90 $12.90 $12.52 3,189
2022-06-06 $13.30 $13.41 $13.18 $13.18 $12.80 11,908
2022-06-03 $13.15 $13.19 $12.32 $13.15 $12.77 6,290
2022-06-02 $13.03 $13.16 $12.79 $13.12 $12.74 8,177
2022-06-01 $13.27 $13.27 $12.90 $13.23 $12.84 6,072
2022-05-31 $13.24 $13.37 $13.15 $13.19 $12.81 8,244
2022-05-27 $12.98 $13.23 $12.98 $13.17 $12.79 5,113
2022-05-26 $12.64 $12.93 $12.64 $12.76 $12.39 19,958
2022-05-25 $12.56 $12.92 $12.38 $12.47 $12.11 6,581
2022-05-24 $12.72 $13.06 $12.60 $12.71 $12.34 4,865
2022-05-23 $12.95 $13.26 $12.88 $12.89 $12.51 9,980
2022-05-20 $12.90 $13.07 $12.50 $12.74 $12.37 6,437
2022-05-19 $12.81 $13.02 $12.73 $12.78 $12.41 9,003
2022-05-18 $12.77 $12.89 $12.37 $12.37 $12.01 3,620
2022-05-17 $12.74 $13.06 $12.74 $12.79 $12.42 3,836
2022-05-16 $12.88 $12.99 $12.76 $12.86 $12.48 7,521
2022-05-13 $12.44 $12.81 $12.44 $12.64 $12.27 7,713
2022-05-12 $11.95 $12.39 $11.95 $12.32 $11.96 12,117
2022-05-11 $12.18 $12.62 $12.03 $12.10 $11.75 5,512
2022-05-10 $12.39 $12.40 $12.00 $12.27 $11.91 8,543
2022-05-09 $12.20 $12.30 $11.96 $12.07 $11.72 15,189
2022-05-06 $12.32 $12.67 $12.20 $12.31 $11.95 28,633
2022-05-05 $12.80 $12.80 $12.52 $12.54 $12.17 16,939
2022-05-04 $12.96 $13.55 $12.76 $13.44 $13.05 7,178
2022-05-03 $13.43 $13.45 $12.91 $13.20 $12.81 21,900
2022-05-02 $13.96 $13.96 $12.76 $13.26 $12.87 42,975
2022-04-29 $13.72 $13.83 $13.48 $13.48 $13.09 6,516
2022-04-28 $13.71 $13.99 $13.50 $13.87 $13.47 3,860
2022-04-27 $14.09 $15.08 $13.71 $14.23 $13.81 5,856
2022-04-26 $14.16 $14.18 $13.95 $14.01 $13.60 2,864
2022-04-25 $13.91 $14.11 $13.82 $14.01 $13.60 2,864
2022-04-22 $14.29 $14.39 $13.90 $13.92 $13.51 4,353
2022-04-21 $14.30 $14.30 $13.99 $14.04 $13.63 4,107
2022-04-20 $14.64 $14.68 $14.61 $14.68 $14.25 6,274
2022-04-19 $14.96 $15.04 $14.78 $14.78 $14.35 3,634
2022-04-18 $14.56 $15.13 $14.56 $14.88 $14.45 36,504
2022-04-14 $14.95 $15.15 $14.86 $14.86 $14.43 6,794
2022-04-13 $15.41 $15.63 $15.41 $15.61 $15.15 7,072
2022-04-12 $13.88 $14.79 $13.88 $14.59 $14.16 3,580
2022-04-11 $14.71 $15.12 $14.61 $14.83 $14.40 25,224
2022-04-08 $14.96 $15.03 $14.87 $14.89 $14.46 2,668
2022-04-07 $14.54 $14.69 $14.33 $14.59 $14.16 9,557
2022-04-06 $14.36 $14.54 $14.20 $14.38 $13.96 9,551
2022-04-05 $14.21 $14.43 $14.06 $14.18 $13.77 3,667
2022-04-04 $14.79 $15.30 $14.76 $14.82 $14.39 8,973
2022-04-01 $14.88 $15.12 $14.71 $14.92 $14.48 4,169
2022-03-31 $14.80 $15.37 $14.70 $14.84 $14.41 3,617
2022-03-30 $14.86 $14.99 $14.75 $14.75 $14.32 8,958
2022-03-29 $14.35 $15.08 $14.35 $14.91 $14.47 7,501
2022-03-28 $14.35 $14.96 $14.26 $14.46 $14.04 6,816
2022-03-25 $14.47 $14.86 $14.37 $14.37 $13.95 2,160
2022-03-24 $14.08 $14.42 $14.03 $14.13 $13.72 3,285
2022-03-23 $14.22 $14.39 $14.10 $14.14 $13.72 5,673
2022-03-22 $14.12 $14.46 $14.05 $14.12 $13.71 6,975
2022-03-21 $13.90 $13.96 $13.52 $13.89 $13.48 3,662
2022-03-18 $13.76 $13.89 $13.72 $13.89 $13.48 3,662
2022-03-17 $14.22 $14.22 $13.97 $14.06 $13.65 6,287
2022-03-16 $13.80 $14.25 $13.75 $14.25 $13.83 14,355
2022-03-15 $13.25 $13.39 $13.13 $13.24 $12.85 5,297
2022-03-14 $13.45 $13.64 $13.29 $13.43 $13.04 12,016
2022-03-11 $13.47 $13.47 $13.16 $13.32 $12.93 2,666
2022-03-10 $13.27 $14.06 $13.22 $13.47 $13.08 4,131
2022-03-09 $13.18 $13.41 $12.84 $13.41 $13.02 6,541
2022-03-08 $12.60 $12.82 $12.55 $12.75 $12.38 7,386
2022-03-07 $12.89 $13.19 $12.70 $12.73 $12.35 6,328
2022-03-04 $14.05 $14.51 $13.81 $13.81 $13.41 3,606
2022-03-03 $14.67 $14.68 $14.37 $14.39 $13.97 5,513
2022-03-02 $13.96 $14.35 $13.92 $14.04 $13.63 3,553
2022-03-01 $13.75 $14.15 $13.71 $13.71 $13.31 3,772
2022-02-28 $13.47 $13.82 $13.47 $13.69 $13.29 9,668
2022-02-25 $13.12 $13.71 $13.04 $13.71 $13.31 10,752
2022-02-24 $13.81 $13.86 $13.24 $13.24 $12.85 13,126
2022-02-23 $14.69 $14.89 $14.27 $14.27 $13.85 6,880
2022-02-22 $14.56 $14.69 $14.45 $14.69 $14.26 3,660
2022-02-18 $14.50 $14.69 $14.36 $14.48 $14.06 8,916
2022-02-17 $14.60 $14.80 $14.52 $14.68 $14.25 4,998
2022-02-16 $14.43 $14.60 $14.43 $14.44 $14.02 2,679
2022-02-15 $14.36 $14.37 $14.35 $14.37 $13.95 1,796
2022-02-14 $14.20 $14.27 $14.02 $14.20 $13.79 3,975
2022-02-11 $14.30 $14.66 $13.96 $13.96 $13.55 5,842
2022-02-10 $14.10 $14.44 $14.07 $14.07 $13.66 22,615
2022-02-09 $13.84 $14.06 $13.60 $13.91 $13.50 7,012
2022-02-08 $13.43 $13.71 $13.34 $13.71 $13.31 7,040
2022-02-07 $13.50 $13.50 $13.06 $13.18 $12.80 9,393
2022-02-04 $12.93 $13.33 $12.89 $13.07 $12.68 6,506
2022-02-03 $13.10 $13.26 $13.02 $13.04 $12.66 11,350
2022-02-02 $13.19 $13.25 $13.02 $13.19 $12.81 2,426
2022-02-01 $13.35 $13.50 $13.34 $13.34 $12.95 4,599
2022-01-31 $13.39 $13.47 $13.09 $13.38 $12.99 9,918
2022-01-28 $12.72 $12.93 $12.43 $12.89 $12.51 13,598
2022-01-27 $13.11 $13.66 $12.82 $12.86 $12.48 7,157
2022-01-26 $13.32 $13.43 $13.11 $13.22 $12.83 15,037
2022-01-25 $13.35 $13.54 $13.09 $13.40 $13.00 8,392
2022-01-24 $13.76 $13.84 $13.50 $13.68 $13.28 10,334
2022-01-21 $14.50 $14.58 $14.26 $14.26 $13.84 16,869
2022-01-20 $13.92 $14.00 $13.68 $13.79 $13.39 5,843
2022-01-19 $13.96 $13.96 $13.78 $13.82 $13.41 7,214
2022-01-18 $13.43 $13.51 $13.23 $13.29 $12.90 7,406
2022-01-14 $13.36 $13.44 $13.30 $13.37 $12.98 8,378
2022-01-13 $13.63 $13.71 $13.39 $13.39 $13.00 15,085
2022-01-12 $13.17 $13.35 $13.17 $13.30 $12.91 8,254
2022-01-11 $12.69 $12.79 $12.69 $12.79 $12.42 3,985
2022-01-10 $12.29 $12.76 $12.29 $12.44 $12.08 20,548
2022-01-07 $13.26 $13.34 $12.65 $12.80 $12.43 7,333
2022-01-06 $12.71 $12.77 $12.64 $12.71 $12.33 9,422
2022-01-05 $12.41 $12.68 $12.41 $12.49 $12.12 4,312
2022-01-04 $12.76 $12.76 $12.40 $12.41 $12.05 5,723
2022-01-03 $12.52 $12.71 $12.32 $12.71 $12.34 11,761
2021-12-31 $12.37 $12.71 $12.37 $12.56 $12.19 6,405
2021-12-30 $12.51 $12.71 $12.35 $12.65 $12.28 8,310
2021-12-29 $12.52 $12.63 $12.37 $12.44 $12.08 4,193
2021-12-28 $12.26 $12.70 $12.26 $12.29 $11.93 6,021
2021-12-27 $12.42 $12.90 $12.34 $12.84 $12.47 14,817
2021-12-23 $12.62 $12.93 $12.37 $12.69 $12.32 11,667
2021-12-22 $11.96 $12.94 $11.96 $12.48 $12.11 18,676
2021-12-21 $12.45 $13.04 $11.95 $12.45 $12.08 6,742
2021-12-20 $12.42 $12.65 $12.22 $12.33 $11.97 13,849
2021-12-17 $12.69 $13.25 $12.28 $12.65 $12.28 18,561
2021-12-16 $12.51 $12.80 $12.22 $12.68 $12.31 11,565
2021-12-15 $12.62 $12.73 $12.17 $12.73 $12.19 8,947
2021-12-14 $12.17 $12.77 $12.17 $12.58 $12.05 11,092
2021-12-13 $12.57 $12.68 $12.41 $12.55 $12.02 11,031
2021-12-10 $12.93 $12.93 $12.57 $12.75 $12.21 5,365
2021-12-09 $13.02 $13.58 $13.02 $13.17 $12.61 8,838
2021-12-08 $13.33 $13.41 $13.12 $13.14 $12.58 3,384
2021-12-07 $13.05 $13.37 $12.56 $13.30 $12.74 8,478
2021-12-06 $13.22 $13.58 $12.92 $13.51 $12.94 9,568
2021-12-03 $12.92 $13.39 $12.92 $13.08 $12.53 3,960
2021-12-02 $13.27 $13.30 $13.04 $13.07 $12.52 12,718
2021-12-01 $13.05 $13.07 $12.65 $12.65 $12.12 24,582
2021-11-30 $12.50 $12.73 $12.21 $12.34 $11.82 21,117
2021-11-29 $12.38 $12.46 $12.20 $12.42 $11.89 8,800
2021-11-26 $11.72 $11.72 $11.41 $11.53 $11.04 13,972
2021-11-24 $11.89 $11.89 $11.53 $11.56 $11.07 3,391
2021-11-23 $11.79 $11.96 $11.71 $11.80 $11.30 3,442
2021-11-22 $12.00 $12.07 $11.77 $11.93 $11.43 11,256
2021-11-19 $12.10 $12.17 $12.00 $12.00 $11.49 6,229
2021-11-18 $12.21 $12.47 $12.14 $12.20 $11.68 13,200
2021-11-17 $12.73 $12.73 $12.55 $12.56 $12.03 13,669
2021-11-16 $12.97 $13.05 $12.81 $12.89 $12.34 4,831
2021-11-15 $13.00 $13.18 $13.00 $13.02 $12.47 3,561
2021-11-12 $12.66 $13.04 $12.66 $12.83 $12.29 4,482
2021-11-11 $13.01 $13.16 $12.92 $12.92 $12.37 7,719
2021-11-10 $13.18 $13.18 $12.85 $12.85 $12.31 9,151
2021-11-09 $13.54 $13.54 $13.36 $13.40 $12.83 5,004
2021-11-08 $13.58 $13.86 $13.58 $13.65 $13.07 6,460
2021-11-05 $13.79 $14.03 $13.78 $13.85 $13.26 3,745
2021-11-04 $13.94 $14.01 $13.77 $13.85 $13.26 17,876
2021-11-03 $13.65 $13.74 $13.54 $13.74 $13.16 10,663
2021-11-02 $13.38 $13.41 $13.25 $13.26 $12.70 3,584
2021-11-01 $13.01 $13.23 $12.84 $12.85 $12.31 9,429
2021-10-29 $13.09 $13.27 $13.06 $13.15 $12.59 8,248
2021-10-28 $13.32 $13.40 $13.14 $13.26 $12.69 6,372
2021-10-27 $13.46 $13.52 $13.36 $13.50 $12.93 1,517
2021-10-26 $13.74 $13.78 $13.62 $13.66 $13.08 4,449
2021-10-25 $14.51 $14.51 $13.95 $14.07 $13.47 4,901
2021-10-22 $13.97 $13.97 $13.78 $13.83 $13.25 4,943
2021-10-21 $13.89 $13.96 $13.74 $13.83 $13.25 17,570
2021-10-20 $13.88 $14.13 $13.87 $14.13 $13.53 3,063
2021-10-19 $14.16 $14.23 $14.05 $14.16 $13.56 4,812
2021-10-18 $14.02 $14.06 $13.92 $14.03 $13.44 25,000
2021-10-15 $13.99 $14.21 $13.99 $14.19 $13.59 7,231
2021-10-14 $13.59 $13.68 $13.58 $13.68 $13.10 5,135
2021-10-13 $13.63 $13.75 $13.55 $13.61 $13.03 4,233
2021-10-12 $13.71 $13.77 $13.56 $13.56 $12.98 7,728
2021-10-11 $13.42 $13.62 $13.24 $13.31 $12.75 5,293
2021-10-08 $13.46 $13.53 $13.33 $13.36 $12.79 6,516
2021-10-07 $13.80 $13.95 $13.55 $13.60 $13.02 16,898
2021-10-06 $13.44 $13.64 $13.32 $13.44 $12.87 6,253
2021-10-05 $13.28 $13.54 $13.28 $13.54 $12.97 12,313
2021-10-04 $13.06 $13.25 $12.87 $13.09 $12.53 9,854
2021-10-01 $13.04 $13.63 $12.46 $13.13 $12.57 7,302
2021-09-30 $13.41 $13.49 $12.89 $13.44 $12.87 13,363
2021-09-29 $12.65 $12.85 $12.53 $12.54 $12.01 5,230
2021-09-28 $12.79 $12.97 $12.77 $12.89 $12.34 8,786
2021-09-27 $13.01 $13.45 $13.01 $13.39 $12.82 5,257
2021-09-24 $13.50 $14.73 $13.31 $13.31 $12.75 2,995
2021-09-23 $13.82 $14.39 $13.81 $13.81 $13.23 13,099
2021-09-22 $14.08 $14.52 $14.04 $14.31 $13.70 6,722
2021-09-21 $13.01 $13.80 $13.01 $13.77 $13.19 11,367
2021-09-20 $13.96 $13.96 $13.50 $13.60 $13.02 9,218
2021-09-17 $13.90 $13.90 $13.71 $13.72 $13.14 6,246
2021-09-16 $13.73 $13.87 $13.73 $13.81 $13.23 5,662
2021-09-15 $14.18 $14.21 $14.08 $14.21 $13.61 6,412
2021-09-14 $14.27 $14.33 $14.18 $14.19 $13.59 14,326
2021-09-13 $14.47 $14.52 $14.36 $14.46 $13.84 11,506
2021-09-10 $14.48 $14.71 $14.21 $14.21 $13.61 7,221
2021-09-09 $14.63 $14.66 $14.48 $14.61 $13.99 5,939
2021-09-08 $14.34 $14.79 $14.34 $14.79 $14.16 1,323
2021-09-07 $14.99 $15.06 $14.70 $15.02 $14.38 3,619
2021-09-03 $14.81 $15.33 $14.24 $14.72 $14.10 2,698
2021-09-02 $14.86 $14.94 $14.33 $14.60 $13.98 4,410
2021-09-01 $14.90 $15.07 $14.90 $15.05 $14.41 5,214
2021-08-31 $14.91 $15.20 $14.91 $15.17 $14.53 7,166
2021-08-30 $14.97 $15.22 $14.89 $15.07 $14.43 3,176
2021-08-27 $14.95 $15.31 $14.76 $14.99 $14.35 2,840
2021-08-26 $15.37 $15.37 $14.94 $14.94 $14.31 2,306
2021-08-25 $14.95 $15.31 $14.94 $15.17 $14.53 2,452
2021-08-24 $14.94 $15.39 $14.88 $15.13 $14.49 11,923
2021-08-23 $14.65 $15.40 $14.65 $14.88 $14.25 10,500
2021-08-20 $14.33 $14.47 $14.33 $14.42 $13.81 4,963
2021-08-19 $15.32 $15.65 $15.30 $15.39 $14.73 11,250
2021-08-18 $16.00 $16.14 $15.79 $16.08 $15.40 13,131
2021-08-17 $15.74 $15.85 $15.68 $15.81 $15.14 9,066
2021-08-16 $16.05 $16.18 $15.91 $16.18 $15.50 4,894
2021-08-13 $15.63 $15.96 $15.46 $15.62 $14.96 12,121
2021-08-12 $15.07 $15.30 $15.07 $15.24 $14.60 6,432
2021-08-11 $15.04 $15.22 $14.92 $14.92 $14.29 4,110
2021-08-10 $15.15 $15.15 $14.85 $14.89 $14.26 33,309
2021-08-09 $15.27 $15.38 $15.21 $15.23 $14.58 3,792
2021-08-06 $15.43 $15.43 $15.25 $15.39 $14.74 4,490
2021-08-05 $15.69 $15.69 $15.32 $15.42 $14.76 4,520
2021-08-04 $15.12 $15.18 $15.04 $15.17 $14.53 9,503
2021-08-03 $15.17 $15.28 $15.02 $15.27 $14.63 10,899
2021-08-02 $14.91 $14.96 $14.71 $14.71 $14.09 9,111
2021-07-30 $14.80 $14.89 $14.77 $14.77 $14.15 5,762
2021-07-29 $14.89 $14.89 $14.72 $14.79 $14.16 9,804
2021-07-28 $14.49 $14.65 $14.37 $14.61 $13.99 10,514
2021-07-27 $14.16 $14.32 $14.00 $14.26 $13.66 17,569
2021-07-26 $13.99 $13.99 $13.78 $13.79 $13.21 8,079
2021-07-23 $14.24 $14.26 $14.06 $14.15 $13.55 7,542
2021-07-22 $14.41 $14.42 $14.28 $14.31 $13.70 17,791
2021-07-21 $13.79 $13.99 $13.79 $13.87 $13.28 10,816
2021-07-20 $13.81 $13.88 $13.77 $13.81 $13.23 9,742
2021-07-19 $13.76 $13.76 $13.52 $13.69 $13.11 5,795
2021-07-16 $13.71 $13.82 $13.60 $13.80 $13.22 6,424
2021-07-15 $13.85 $13.86 $13.72 $13.83 $13.25 8,137
2021-07-14 $14.12 $14.37 $14.02 $14.05 $13.46 7,125
2021-07-13 $13.51 $13.57 $13.26 $13.43 $12.86 9,436
2021-07-12 $14.51 $14.64 $14.40 $14.64 $14.02 11,066
2021-07-09 $14.91 $14.96 $14.78 $14.96 $14.33 9,942
2021-07-08 $14.44 $14.59 $14.36 $14.36 $13.75 16,277
2021-07-07 $14.31 $14.37 $14.18 $14.28 $13.67 5,677
2021-07-06 $14.25 $14.25 $14.18 $14.24 $13.64 4,741
2021-07-02 $14.52 $14.68 $14.43 $14.58 $13.96 5,248
2021-07-01 $14.58 $14.58 $14.34 $14.36 $13.75 4,840
2021-06-30 $14.73 $14.73 $14.59 $14.61 $13.99 19,785
2021-06-29 $14.72 $15.03 $14.72 $14.93 $14.29 105,415
2021-06-28 $14.34 $14.43 $14.34 $14.35 $13.74 19,204
2021-06-25 $14.62 $14.89 $14.62 $14.62 $14.00 3,630
2021-06-24 $14.98 $15.01 $14.72 $14.96 $14.33 15,946
2021-06-23 $15.72 $15.72 $14.89 $14.93 $14.06 17,367
2021-06-22 $14.72 $14.86 $14.44 $14.86 $14.00 58,223
2021-06-21 $14.97 $14.97 $14.75 $14.75 $13.89 2,517
2021-06-18 $15.30 $15.30 $14.99 $15.00 $14.13 25,382
2021-06-17 $15.41 $15.41 $15.11 $15.33 $14.44 5,685
2021-06-16 $15.30 $16.30 $14.98 $14.98 $14.10 5,136
2021-06-15 $15.41 $15.57 $15.16 $15.30 $14.41 701,108
2021-06-14 $16.04 $16.84 $15.80 $16.11 $15.17 50,288
2021-06-11 $16.65 $16.65 $15.65 $15.94 $15.01 119,932
2021-06-10 $16.41 $17.03 $16.41 $16.82 $15.84 27,387
2021-06-09 $16.51 $16.52 $16.21 $16.21 $15.27 67,548
2021-06-08 $16.67 $16.95 $16.50 $16.50 $15.54 184,032
2021-06-07 $15.95 $16.85 $15.95 $16.75 $15.78 5,525
2021-06-04 $17.26 $17.90 $17.26 $17.59 $16.57 3,469
2021-06-03 $17.67 $17.67 $17.25 $17.50 $16.48 6,845
2021-06-02 $17.34 $17.94 $17.34 $17.70 $16.67 5,749
2021-06-01 $16.99 $17.25 $16.94 $17.10 $16.11 7,459
2021-05-28 $16.94 $17.09 $16.57 $16.75 $15.78 11,571
2021-05-27 $15.99 $16.43 $15.88 $16.15 $15.21 53,925
2021-05-26 $13.60 $14.40 $13.60 $14.25 $13.42 116,773
2021-05-25 $14.21 $14.25 $13.70 $13.78 $12.98 31,188
2021-05-24 $14.31 $14.73 $14.00 $14.20 $13.37 9,065
2021-05-21 $14.21 $14.51 $13.90 $14.30 $13.47 4,338
2021-05-20 $14.43 $14.87 $14.21 $14.38 $13.54 4,957
2021-05-19 $14.27 $15.10 $14.27 $14.54 $13.69 4,819
2021-05-18 $14.27 $14.45 $14.19 $14.36 $13.52 7,670
2021-05-17 $13.97 $14.32 $13.97 $14.11 $13.29 10,846
2021-05-14 $14.03 $14.33 $13.92 $14.03 $13.21 9,121
2021-05-13 $13.71 $13.95 $13.32 $13.33 $12.55 6,522
2021-05-12 $13.49 $14.32 $13.35 $13.36 $12.58 25,557
2021-05-11 $13.59 $14.14 $13.59 $14.14 $13.32 7,580
2021-05-10 $14.32 $14.33 $13.54 $13.80 $13.00 7,997
2021-05-07 $13.91 $13.93 $13.74 $13.84 $13.03 3,225
2021-05-06 $13.59 $13.88 $13.58 $13.88 $13.07 6,330
2021-05-05 $12.97 $13.25 $12.97 $13.10 $12.34 8,458
2021-05-04 $12.68 $13.32 $12.68 $12.86 $12.11 7,083
2021-05-03 $12.46 $13.17 $12.33 $12.72 $11.98 6,263
2021-04-30 $12.70 $13.61 $12.46 $12.61 $11.88 10,876
2021-04-29 $13.33 $13.39 $13.05 $13.39 $12.61 8,302
2021-04-28 $12.66 $13.60 $12.66 $13.60 $12.81 5,918
2021-04-27 $13.30 $13.98 $12.84 $13.31 $12.54 7,817
2021-04-26 $13.89 $13.97 $13.23 $13.31 $12.53 9,701
2021-04-23 $13.14 $13.17 $12.98 $12.98 $12.23 7,074
2021-04-22 $13.17 $13.57 $13.11 $13.11 $12.34 8,088
2021-04-21 $13.47 $13.80 $13.22 $13.63 $12.84 4,663
2021-04-20 $13.11 $13.62 $13.11 $13.30 $12.52 9,260
2021-04-19 $13.86 $13.91 $13.50 $13.57 $12.78 5,843
2021-04-16 $13.17 $14.25 $13.17 $13.87 $13.06 7,075
2021-04-15 $13.80 $14.32 $13.38 $13.88 $13.07 5,674
2021-04-14 $13.43 $13.50 $13.29 $13.42 $12.64 17,049
2021-04-13 $13.43 $14.12 $13.43 $13.70 $12.90 16,127
2021-04-12 $13.25 $13.94 $13.01 $13.58 $12.79 5,265
2021-04-09 $13.12 $13.66 $13.12 $13.66 $12.87 7,284
2021-04-08 $13.66 $14.33 $13.62 $13.77 $12.97 5,499
2021-04-07 $14.11 $14.41 $13.92 $14.00 $13.19 7,437
2021-04-06 $13.43 $14.42 $13.43 $14.06 $13.24 3,941
2021-04-05 $13.10 $14.87 $13.10 $14.28 $13.45 4,781
2021-04-01 $13.96 $14.22 $13.05 $13.88 $13.07 4,184
2021-03-31 $13.24 $13.78 $12.57 $13.17 $12.40 3,417
2021-03-30 $13.10 $13.51 $12.80 $13.17 $12.40 24,876
2021-03-29 $13.33 $13.72 $13.20 $13.59 $12.80 2,373
2021-03-26 $13.53 $13.53 $12.54 $13.28 $12.51 6,657
2021-03-25 $12.20 $12.99 $11.84 $12.99 $12.23 5,441
2021-03-24 $12.07 $13.04 $12.07 $12.45 $11.73 18,840
2021-03-23 $12.49 $12.95 $11.82 $12.95 $12.20 16,407
2021-03-22 $13.65 $14.15 $12.58 $13.02 $12.26 3,867
2021-03-19 $12.82 $13.16 $12.20 $12.86 $12.11 5,738
2021-03-18 $11.94 $12.96 $11.94 $12.52 $11.79 6,355
2021-03-17 $12.52 $13.04 $12.09 $12.81 $12.06 4,195
2021-03-16 $12.70 $13.36 $12.69 $12.70 $11.96 8,987
2021-03-15 $12.34 $13.38 $12.34 $13.38 $12.60 8,227
2021-03-12 $12.06 $12.85 $11.78 $12.85 $12.10 6,807
2021-03-11 $11.92 $12.17 $11.84 $12.08 $11.38 10,511
2021-03-10 $11.83 $12.18 $11.79 $11.88 $11.19 4,086
2021-03-09 $11.14 $12.15 $11.01 $11.71 $11.03 13,729
2021-03-08 $11.21 $11.70 $10.97 $11.70 $11.02 6,512
2021-03-05 $11.41 $11.49 $11.35 $11.48 $10.81 8,912
2021-03-04 $12.15 $12.15 $11.45 $11.45 $10.78 8,019
2021-03-03 $11.84 $12.19 $11.72 $11.90 $11.21 11,229
2021-03-02 $11.99 $12.20 $11.77 $11.97 $11.28 3,588
2021-03-01 $10.87 $12.17 $10.87 $11.86 $11.17 4,300
2021-02-26 $11.56 $11.93 $11.44 $11.53 $10.86 4,101
2021-02-25 $12.10 $12.18 $11.50 $11.53 $10.86 4,101
2021-02-24 $11.88 $12.28 $11.88 $12.28 $11.57 7,984
2021-02-23 $11.77 $12.28 $11.76 $12.25 $11.53 8,326
2021-02-22 $12.79 $12.89 $11.96 $12.42 $11.70 11,228
2021-02-19 $12.87 $12.95 $12.27 $12.27 $11.55 4,051
2021-02-18 $12.63 $13.00 $12.22 $12.75 $12.01 6,850
2021-02-17 $12.28 $13.00 $12.26 $12.75 $12.01 6,850
2021-02-16 $12.98 $13.09 $12.14 $13.09 $12.33 18,358
2021-02-12 $13.16 $13.30 $13.03 $13.26 $12.49 12,577
2021-02-11 $13.12 $13.26 $12.97 $13.09 $12.33 10,096
2021-02-10 $13.12 $13.19 $12.82 $13.00 $12.24 17,347
2021-02-09 $13.10 $13.60 $13.02 $13.45 $12.67 16,572
2021-02-08 $12.36 $12.79 $12.34 $12.76 $12.02 4,698
2021-02-05 $12.76 $13.05 $12.41 $12.42 $11.70 8,921
2021-02-04 $11.94 $12.53 $11.79 $12.35 $11.63 15,792
2021-02-03 $11.27 $12.11 $11.27 $11.76 $11.08 4,721
2021-02-02 $11.80 $12.05 $11.70 $12.00 $11.30 4,655
2021-02-01 $12.54 $12.54 $11.67 $11.95 $11.25 598,214
2021-01-29 $12.34 $12.34 $11.01 $11.52 $10.85 244,723
2021-01-28 $11.12 $12.04 $11.12 $11.71 $11.03 135,116
2021-01-27 $10.98 $11.78 $10.92 $11.40 $10.74 5,075
2021-01-26 $11.50 $11.72 $11.05 $11.56 $10.89 11,639
2021-01-25 $11.34 $11.39 $11.11 $11.12 $10.47 4,978
2021-01-22 $11.79 $11.84 $11.06 $11.41 $10.75 7,416
2021-01-21 $11.06 $11.92 $10.97 $11.27 $10.61 4,210
2021-01-20 $11.20 $11.36 $10.88 $11.28 $10.62 6,013
2021-01-19 $12.50 $12.50 $11.83 $11.91 $11.22 8,563
2021-01-15 $10.28 $10.88 $10.28 $10.58 $9.96 8,491
2021-01-14 $10.88 $10.90 $10.61 $10.89 $10.26 5,962
2021-01-13 $10.31 $10.82 $10.31 $10.66 $10.04 5,993
2021-01-12 $10.70 $10.76 $10.45 $10.76 $10.13 8,834
2021-01-11 $10.01 $10.54 $10.01 $10.41 $9.80 67,428
2021-01-08 $11.02 $11.43 $10.79 $10.86 $10.23 7,475
2021-01-07 $10.59 $10.59 $10.20 $10.30 $9.70 10,528
2021-01-06 $10.71 $11.10 $10.65 $10.73 $10.11 5,688
2021-01-05 $11.01 $11.20 $10.83 $10.98 $10.34 7,431
2021-01-04 $11.81 $11.85 $11.16 $11.21 $10.56 12,995
2020-12-31 $11.40 $12.62 $11.40 $11.68 $11.00 5,738
2020-12-30 $12.17 $12.17 $11.48 $11.83 $11.14 3,696
2020-12-29 $11.46 $11.88 $11.44 $11.54 $10.87 7,327
2020-12-28 $11.88 $11.91 $11.56 $11.78 $11.09 17,180
2020-12-24 $12.45 $12.49 $11.57 $11.57 $10.90 4,631
2020-12-23 $11.81 $11.93 $11.36 $11.55 $10.88 5,120
2020-12-22 $11.30 $11.75 $11.30 $11.47 $10.80 4,516
2020-12-21 $11.35 $11.57 $11.24 $11.49 $10.82 7,050
2020-12-18 $11.93 $12.04 $11.66 $11.90 $11.21 9,730
2020-12-17 $11.58 $12.03 $11.42 $11.67 $10.99 4,634
2020-12-16 $11.69 $12.11 $11.69 $11.96 $11.13 6,191
2020-12-15 $11.45 $11.98 $11.45 $11.87 $11.05 12,111
2020-12-14 $11.91 $11.94 $11.67 $11.93 $11.10 9,556
2020-12-11 $11.63 $11.84 $11.54 $11.81 $10.99 8,747
2020-12-10 $11.00 $11.83 $11.00 $11.62 $10.82 14,664
2020-12-09 $11.15 $11.57 $11.15 $11.31 $10.52 6,596
2020-12-08 $11.00 $11.35 $11.00 $11.20 $10.42 5,431
2020-12-07 $10.83 $11.00 $10.81 $10.87 $10.12 8,203
2020-12-04 $11.07 $11.19 $10.82 $10.92 $10.16 7,641
2020-12-03 $11.00 $11.20 $10.94 $11.07 $10.30 6,700
2020-12-02 $11.05 $11.08 $10.64 $10.88 $10.13 14,307
2020-12-01 $10.85 $11.12 $10.69 $10.92 $10.16 5,771
2020-11-30 $10.63 $10.63 $10.36 $10.47 $9.75 13,910
2020-11-27 $10.70 $11.10 $10.70 $11.00 $10.24 14,678
2020-11-25 $10.40 $10.41 $10.17 $10.35 $9.63 18,365
2020-11-24 $9.97 $10.20 $9.77 $9.96 $9.27 11,415
2020-11-23 $9.86 $9.96 $9.52 $9.90 $9.21 17,841
2020-11-20 $9.66 $10.05 $9.62 $9.70 $9.03 6,077
2020-11-19 $10.08 $10.08 $9.81 $9.95 $9.26 19,193
2020-11-18 $10.06 $10.49 $10.06 $10.32 $9.61 9,362
2020-11-17 $10.68 $10.68 $10.36 $10.48 $9.75 4,771
2020-11-16 $10.24 $10.60 $10.24 $10.44 $9.72 11,135
2020-11-13 $10.33 $10.65 $10.00 $10.04 $9.35 6,014
2020-11-12 $10.56 $10.60 $10.18 $10.18 $9.48 4,416
2020-11-11 $10.72 $10.72 $10.12 $10.42 $9.69 16,389
2020-11-10 $10.10 $10.35 $10.05 $10.06 $9.36 5,991
2020-11-09 $9.87 $10.25 $9.49 $9.49 $8.83 15,357
2020-11-06 $8.80 $9.26 $8.80 $9.03 $8.40 5,508
2020-11-05 $8.41 $9.05 $8.41 $8.78 $8.17 4,364
2020-11-04 $8.14 $8.38 $7.90 $8.25 $7.68 4,279
2020-11-03 $8.15 $8.40 $7.88 $7.95 $7.40 15,694
2020-11-02 $7.30 $8.00 $7.30 $7.57 $7.05 8,150
2020-10-30 $7.58 $7.88 $7.42 $7.56 $7.03 10,023
2020-10-29 $7.65 $7.76 $7.47 $7.74 $7.20 5,440
2020-10-28 $7.86 $7.95 $7.67 $7.67 $7.14 4,780
2020-10-27 $8.97 $8.97 $8.28 $8.28 $7.71 4,562
2020-10-26 $8.27 $9.11 $8.27 $8.59 $8.00 14,607
2020-10-23 $8.59 $8.97 $8.27 $8.70 $8.10 11,822
2020-10-22 $8.27 $8.56 $8.25 $8.46 $7.87 4,567
2020-10-21 $7.84 $8.17 $7.84 $8.01 $7.46 2,127
2020-10-20 $8.21 $8.25 $7.88 $7.89 $7.34 7,936
2020-10-19 $7.60 $7.96 $7.60 $7.84 $7.29 3,601
2020-10-16 $7.86 $8.08 $7.58 $7.88 $7.34 26,460
2020-10-15 $7.74 $8.09 $7.47 $7.97 $7.42 17,051
2020-10-14 $7.81 $7.88 $7.56 $7.56 $7.04 4,627
2020-10-13 $7.74 $8.03 $7.60 $7.99 $7.44 4,239
2020-10-12 $8.04 $8.10 $7.75 $7.75 $7.21 5,741
2020-10-09 $7.92 $8.07 $7.82 $7.82 $7.28 5,055
2020-10-08 $8.02 $8.27 $7.71 $8.10 $7.54 70,915
2020-10-07 $7.66 $8.08 $7.66 $8.01 $7.46 13,438
2020-10-06 $7.83 $8.09 $7.80 $7.80 $7.26 213,642
2020-10-05 $8.47 $8.67 $7.86 $8.21 $7.64 9,370
2020-10-02 $8.20 $8.30 $7.76 $8.09 $7.53 5,517
2020-10-01 $7.65 $8.09 $7.65 $8.09 $7.53 4,845
2020-09-30 $8.00 $8.00 $7.66 $7.99 $7.44 5,577
2020-09-29 $7.71 $8.09 $7.63 $7.89 $7.34 6,242
2020-09-28 $7.25 $7.92 $7.25 $7.66 $7.13 20,745
2020-09-25 $7.42 $8.01 $6.98 $7.38 $6.87 8,533
2020-09-24 $7.99 $7.99 $7.02 $7.36 $6.85 34,102
2020-09-23 $7.36 $7.41 $7.27 $7.31 $6.80 5,526
2020-09-22 $7.47 $7.81 $7.18 $7.35 $6.84 8,039
2020-09-21 $7.05 $8.00 $7.05 $7.46 $6.95 30,127
2020-09-18 $7.86 $7.95 $7.80 $7.95 $7.40 7,503
2020-09-17 $7.95 $8.41 $7.95 $8.06 $7.50 18,991
2020-09-16 $7.87 $8.01 $7.65 $7.76 $7.22 8,999
2020-09-15 $7.85 $8.36 $7.83 $7.87 $7.33 59,394
2020-09-14 $7.94 $8.47 $7.51 $7.90 $7.35 17,640
2020-09-11 $7.96 $8.04 $7.74 $8.04 $7.48 4,738
2020-09-10 $8.04 $8.22 $7.90 $7.90 $7.35 24,963
2020-09-09 $7.81 $8.05 $7.70 $7.97 $7.42 8,877
2020-09-08 $7.25 $7.64 $6.83 $7.22 $6.72 14,834
2020-09-04 $7.04 $7.18 $7.01 $7.01 $6.52 3,725
2020-09-03 $7.04 $7.29 $6.76 $6.82 $6.35 26,409
2020-09-02 $6.93 $7.04 $6.76 $7.04 $6.55 3,402
2020-09-01 $7.08 $7.17 $6.92 $6.99 $6.51 37,516
2020-08-31 $6.86 $6.86 $6.75 $6.75 $6.28 7,780
2020-08-28 $7.15 $7.38 $7.13 $7.36 $6.85 8,400
2020-08-27 $7.32 $7.33 $7.04 $7.20 $6.70 18,453
2020-08-26 $7.41 $7.43 $7.20 $7.35 $6.84 3,897
2020-08-25 $7.43 $7.54 $7.27 $7.32 $6.81 22,458
2020-08-24 $7.43 $7.43 $7.21 $7.34 $6.83 40,130
2020-08-21 $7.19 $7.41 $7.13 $7.28 $6.77 23,329
2020-08-20 $7.12 $7.17 $6.94 $7.09 $6.60 19,912
2020-08-19 $7.55 $7.69 $7.34 $7.56 $7.03 3,962
2020-08-18 $7.27 $7.32 $7.20 $7.21 $6.71 7,263
2020-08-17 $6.86 $6.96 $6.80 $6.80 $6.33 20,437
2020-08-14 $7.39 $7.39 $7.05 $7.07 $6.58 10,082
2020-08-13 $6.75 $7.32 $6.75 $7.19 $6.69 28,723
2020-08-12 $7.40 $7.40 $7.22 $7.25 $6.75 3,131
2020-08-11 $7.34 $7.45 $7.32 $7.39 $6.88 4,160
2020-08-10 $6.76 $7.59 $6.76 $7.16 $6.66 28,262
2020-08-07 $7.33 $7.33 $6.94 $7.11 $6.62 5,497
2020-08-06 $7.09 $7.20 $6.95 $7.19 $6.69 26,670
2020-08-05 $7.28 $7.85 $7.27 $7.34 $6.83 4,595
2020-08-04 $7.12 $7.64 $7.00 $7.07 $6.58 5,855
2020-08-03 $7.30 $7.39 $7.18 $7.19 $6.69 24,365
2020-07-31 $7.54 $7.78 $7.30 $7.30 $6.79 5,155
2020-07-30 $7.37 $7.69 $7.32 $7.58 $7.06 3,688
2020-07-29 $7.75 $7.92 $7.67 $7.80 $7.26 3,610
2020-07-28 $7.83 $7.93 $7.75 $7.89 $7.34 4,749
2020-07-27 $7.79 $7.90 $7.56 $7.76 $7.22 8,030
2020-07-24 $7.58 $7.87 $7.51 $7.61 $7.08 4,510
2020-07-23 $7.87 $7.91 $7.63 $7.86 $7.32 6,846
2020-07-22 $8.07 $8.15 $7.75 $8.15 $7.58 2,211
2020-07-21 $7.60 $8.07 $7.57 $8.06 $7.50 4,991
2020-07-20 $7.89 $8.01 $7.75 $7.76 $7.22 6,303
2020-07-17 $7.70 $7.88 $7.61 $7.61 $7.08 4,645
2020-07-16 $7.95 $8.44 $7.95 $8.02 $7.46 38,437
2020-07-15 $8.08 $8.27 $7.92 $7.97 $7.42 5,027
2020-07-14 $7.96 $8.15 $7.96 $8.11 $7.55 4,305
2020-07-13 $8.21 $8.50 $8.03 $8.09 $7.53 12,255
2020-07-10 $8.18 $8.30 $7.95 $8.18 $7.61 3,570
2020-07-09 $8.23 $8.36 $8.08 $8.36 $7.78 4,979
2020-07-08 $8.19 $8.27 $7.99 $8.20 $7.63 11,100
2020-07-07 $8.23 $8.36 $8.04 $8.04 $7.48 7,057
2020-07-06 $8.29 $8.46 $8.04 $8.36 $7.78 4,974
2020-07-02 $8.30 $8.58 $8.21 $8.39 $7.81 6,233
2020-07-01 $8.35 $8.58 $8.28 $8.58 $7.99 16,397
2020-06-30 $7.90 $8.56 $7.90 $8.22 $7.65 5,428
2020-06-29 $8.60 $8.60 $8.11 $8.40 $7.82 30,105
2020-06-26 $8.89 $8.89 $7.92 $8.55 $7.96 22,507
2020-06-25 $8.41 $8.94 $8.31 $8.78 $8.17 17,419
2020-06-24 $8.41 $8.62 $8.19 $8.57 $7.97 302,260
2020-06-23 $8.37 $9.11 $8.08 $8.65 $8.05 99,096
2020-06-22 $8.30 $8.60 $8.13 $8.40 $7.82 28,615
2020-06-19 $8.40 $8.81 $8.06 $8.47 $7.88 4,584
2020-06-18 $8.62 $8.62 $8.04 $8.22 $7.65 494,815
2020-06-17 $8.37 $8.58 $8.09 $8.36 $7.78 292,274
2020-06-16 $8.41 $8.98 $7.91 $8.08 $7.52 5,372
2020-06-15 $8.06 $8.31 $7.94 $8.31 $7.73 96,461
2020-06-12 $8.14 $8.59 $8.14 $8.33 $7.75 16,629
2020-06-11 $8.52 $8.85 $8.08 $8.08 $7.52 5,894
2020-06-10 $8.82 $9.10 $8.36 $8.99 $8.37 40,824
2020-06-09 $8.83 $9.15 $8.83 $9.02 $8.39 11,966
2020-06-08 $8.78 $9.11 $8.54 $8.82 $8.21 6,340
2020-06-05 $8.63 $9.15 $8.59 $9.15 $8.52 24,987
2020-06-04 $8.47 $8.89 $8.30 $8.41 $7.83 20,106
2020-06-03 $8.48 $8.88 $8.08 $8.75 $8.14 73,626
2020-06-02 $7.68 $7.84 $7.59 $7.84 $7.30 3,652
2020-06-01 $7.61 $7.65 $7.16 $7.61 $7.08 16,687
2020-05-29 $7.54 $7.80 $7.05 $7.36 $6.85 57,583
2020-05-28 $7.21 $7.93 $7.21 $7.72 $7.18 2,950
2020-05-27 $7.51 $7.70 $7.15 $7.70 $7.17 5,827
2020-05-26 $7.56 $7.84 $7.19 $7.44 $6.93 90,610
2020-05-22 $6.71 $7.36 $6.67 $6.82 $6.35 19,512
2020-05-21 $7.37 $7.38 $6.98 $7.36 $6.85 18,405
2020-05-20 $6.95 $7.01 $6.57 $6.67 $6.20 17,057
2020-05-19 $6.85 $6.89 $6.65 $6.77 $6.30 13,316
2020-05-18 $6.35 $7.01 $6.35 $6.78 $6.31 42,396
2020-05-15 $6.55 $6.68 $6.35 $6.55 $6.10 9,152
2020-05-14 $6.31 $6.69 $6.28 $6.56 $6.11 34,752
2020-05-13 $6.74 $6.76 $6.33 $6.54 $6.09 12,082
2020-05-12 $7.23 $7.34 $6.80 $7.08 $6.59 8,075
2020-05-11 $7.23 $7.57 $6.85 $7.05 $6.56 27,696
2020-05-08 $7.37 $7.70 $6.97 $7.45 $6.93 6,103
2020-05-07 $7.08 $7.33 $6.66 $7.08 $6.59 49,056
2020-05-06 $6.93 $7.35 $6.71 $7.35 $6.84 3,972
2020-05-05 $7.10 $7.45 $6.81 $7.04 $6.55 5,716
2020-05-04 $7.11 $7.46 $6.72 $7.23 $6.72 40,573
2020-05-01 $6.98 $7.53 $6.45 $7.02 $6.53 5,644
2020-04-30 $7.22 $7.41 $6.88 $7.05 $6.56 45,466
2020-04-29 $7.23 $7.52 $7.17 $7.32 $6.81 16,564
2020-04-28 $7.26 $7.26 $6.86 $7.15 $6.65 11,199
2020-04-27 $7.00 $7.36 $6.70 $7.18 $6.68 10,936
2020-04-24 $6.74 $6.96 $6.65 $6.96 $6.48 75,791
2020-04-23 $6.64 $6.89 $6.53 $6.65 $6.19 33,535
2020-04-22 $6.66 $6.70 $6.55 $6.69 $6.23 5,522
2020-04-21 $6.51 $6.66 $6.39 $6.49 $6.04 19,428
2020-04-20 $6.84 $7.20 $6.51 $6.71 $6.25 33,202
2020-04-17 $6.91 $7.01 $6.72 $7.01 $6.52 10,567
2020-04-16 $7.56 $7.56 $6.77 $6.78 $6.31 42,903
2020-04-15 $6.92 $7.29 $6.88 $7.00 $6.52 8,526
2020-04-14 $7.23 $7.73 $7.23 $7.51 $6.99 17,621
2020-04-13 $7.93 $8.13 $6.95 $7.75 $7.21 34,722
2020-04-09 $7.32 $7.97 $7.32 $7.51 $6.99 49,387
2020-04-08 $6.65 $6.81 $6.36 $6.71 $6.25 23,013
2020-04-07 $7.03 $7.21 $6.65 $6.65 $6.19 14,776
2020-04-06 $5.96 $6.66 $5.96 $6.21 $5.78 55,907
2020-04-03 $5.87 $6.34 $5.60 $5.60 $5.21 12,090
2020-04-02 $5.89 $6.10 $5.87 $6.07 $5.65 24,296
2020-04-01 $6.10 $6.24 $5.92 $5.92 $5.51 8,113
2020-03-31 $6.01 $6.45 $6.01 $6.22 $5.79 12,143
2020-03-30 $6.18 $6.29 $5.84 $6.26 $5.83 32,606
2020-03-27 $6.84 $6.89 $6.53 $6.53 $6.08 8,470
2020-03-26 $7.34 $7.60 $6.97 $7.16 $6.66 12,550
2020-03-25 $6.41 $6.92 $6.41 $6.73 $6.26 24,068
2020-03-24 $6.65 $6.75 $6.37 $6.50 $6.05 10,332
2020-03-23 $5.69 $6.00 $5.53 $5.57 $5.18 31,998
2020-03-20 $6.10 $6.25 $5.92 $5.93 $5.52 31,075
2020-03-19 $6.05 $6.33 $5.68 $5.68 $5.29 14,540
2020-03-18 $7.04 $7.12 $6.37 $6.73 $6.26 22,435
2020-03-17 $7.77 $8.35 $7.71 $7.74 $7.20 14,408
2020-03-16 $7.62 $8.86 $7.41 $7.44 $6.93 21,281
2020-03-13 $8.68 $8.90 $8.17 $8.41 $7.83 16,808
2020-03-12 $8.41 $8.63 $7.92 $8.10 $7.54 25,249
2020-03-11 $9.29 $9.69 $9.05 $9.18 $8.54 32,134
2020-03-10 $9.18 $9.63 $8.91 $9.40 $8.75 28,281
2020-03-09 $8.96 $9.19 $8.50 $8.50 $7.91 39,607
2020-03-06 $9.43 $9.58 $9.40 $9.58 $8.92 14,696
2020-03-05 $9.95 $10.03 $9.53 $9.70 $9.03 17,266
2020-03-04 $10.10 $10.34 $10.08 $10.34 $9.62 9,896
2020-03-03 $10.34 $10.40 $10.04 $10.07 $9.37 42,121
2020-03-02 $9.75 $10.18 $9.55 $10.03 $9.34 39,426
2020-02-28 $9.55 $9.88 $9.50 $9.88 $9.19 15,055
2020-02-27 $10.73 $10.77 $10.27 $10.28 $9.57 10,355
2020-02-26 $11.05 $11.25 $10.84 $11.02 $10.26 12,721
2020-02-25 $10.47 $10.47 $10.18 $10.18 $9.48 21,168
2020-02-24 $10.66 $10.71 $10.34 $10.41 $9.68 22,520
2020-02-21 $11.17 $11.23 $11.11 $11.11 $10.34 7,643
2020-02-20 $11.16 $11.25 $10.90 $10.90 $10.15 4,297
2020-02-19 $11.42 $11.71 $11.42 $11.55 $10.75 8,843
2020-02-18 $11.56 $11.60 $11.45 $11.45 $10.66 13,753
2020-02-14 $11.63 $11.76 $11.49 $11.49 $10.69 3,852
2020-02-13 $11.50 $11.59 $11.47 $11.59 $10.79 3,743
2020-02-12 $11.66 $11.77 $11.60 $11.70 $10.89 7,986
2020-02-11 $11.47 $11.65 $11.37 $11.44 $10.65 8,370
2020-02-10 $11.53 $11.63 $11.33 $11.63 $10.83 6,107
2020-02-07 $11.37 $11.65 $11.37 $11.52 $10.73 3,993
2020-02-06 $11.79 $11.89 $11.66 $11.73 $10.91 9,157
2020-02-05 $12.03 $12.04 $11.74 $11.89 $11.07 5,104
2020-02-04 $11.40 $11.81 $11.36 $11.81 $10.99 9,236
2020-02-03 $11.50 $11.70 $11.29 $11.41 $10.62 6,049
2020-01-31 $11.68 $11.68 $11.26 $11.26 $10.48 15,139
2020-01-30 $11.98 $12.19 $11.98 $12.10 $11.26 11,056
2020-01-29 $11.98 $12.37 $11.98 $12.21 $11.36 6,685
2020-01-28 $12.23 $12.36 $12.15 $12.24 $11.39 5,032
2020-01-27 $12.10 $12.31 $11.98 $12.31 $11.46 3,701
2020-01-24 $12.86 $12.97 $12.60 $12.67 $11.79 8,939
2020-01-23 $12.77 $12.87 $12.66 $12.77 $11.88 9,673
2020-01-22 $12.87 $13.03 $12.87 $13.00 $12.10 49,585
2020-01-21 $12.98 $13.03 $12.89 $12.92 $12.03 18,915
2020-01-17 $13.21 $13.25 $13.12 $13.16 $12.25 6,401
2020-01-16 $13.40 $13.58 $13.40 $13.50 $12.57 8,486
2020-01-15 $13.41 $13.43 $13.23 $13.31 $12.39 3,860
2020-01-14 $13.15 $13.23 $13.05 $13.17 $12.25 5,702
2020-01-13 $12.85 $13.03 $12.85 $13.00 $12.10 13,795
2020-01-10 $12.98 $13.11 $12.88 $12.94 $12.04 8,990
2020-01-09 $12.97 $13.14 $12.97 $13.12 $12.21 5,897
2020-01-08 $12.79 $13.03 $12.79 $12.99 $12.09 7,355
2020-01-07 $12.60 $12.98 $12.58 $12.74 $11.86 19,534
2020-01-06 $12.72 $12.86 $12.67 $12.82 $11.93 13,264
2020-01-03 $12.96 $13.04 $12.85 $12.94 $12.04 6,179
2020-01-02 $13.26 $13.35 $13.19 $13.28 $12.36 8,912
2019-12-31 $13.15 $13.38 $13.06 $13.06 $12.16 15,524
2019-12-30 $13.27 $13.39 $13.27 $13.35 $12.43 15,874
2019-12-27 $13.33 $13.54 $13.32 $13.41 $12.48 7,180
2019-12-26 $13.29 $13.33 $13.06 $13.20 $12.28 6,903
2019-12-24 $13.19 $13.28 $13.09 $13.09 $12.18 6,110
2019-12-23 $13.09 $13.37 $13.05 $13.26 $12.34 6,347
2019-12-20 $13.48 $13.48 $13.16 $13.16 $12.25 10,044
2019-12-19 $13.16 $13.49 $13.16 $13.25 $12.34 7,115
2019-12-18 $13.16 $13.42 $13.16 $13.35 $12.43 4,210
2019-12-17 $13.23 $13.56 $13.23 $13.35 $12.42 4,897
2019-12-16 $12.64 $12.86 $12.60 $12.86 $11.97 32,140
2019-12-13 $12.54 $12.83 $12.54 $12.59 $11.72 10,116
2019-12-12 $12.23 $12.54 $12.18 $12.20 $11.35 12,873
2019-12-11 $12.13 $12.22 $11.87 $12.22 $11.18 9,190
2019-12-10 $11.82 $12.05 $11.81 $12.03 $11.00 11,710
2019-12-09 $12.67 $12.70 $12.31 $12.60 $11.53 7,972
2019-12-06 $12.31 $12.67 $12.31 $12.67 $11.59 6,001
2019-12-05 $12.27 $12.50 $12.26 $12.30 $11.25 11,266
2019-12-04 $12.57 $12.78 $12.52 $12.57 $11.50 8,131
2019-12-03 $12.47 $12.66 $12.45 $12.60 $11.53 10,404
2019-12-02 $12.13 $12.13 $11.78 $11.99 $10.97 8,307
2019-11-29 $11.82 $11.98 $11.77 $11.98 $10.96 4,932
2019-11-27 $11.95 $11.95 $11.82 $11.83 $10.82 13,020
2019-11-26 $12.00 $12.02 $11.99 $12.01 $10.99 17,079
2019-11-25 $12.14 $12.32 $12.10 $12.26 $11.22 4,688
2019-11-22 $12.14 $12.25 $12.02 $12.19 $11.15 5,816
2019-11-21 $12.50 $12.74 $12.39 $12.47 $11.41 10,650
2019-11-20 $11.02 $11.24 $10.96 $11.12 $10.17 7,791
2019-11-19 $11.05 $11.19 $10.90 $11.04 $10.10 10,774
2019-11-18 $10.93 $11.03 $10.83 $10.84 $9.92 12,861
2019-11-15 $10.85 $11.02 $10.84 $10.94 $10.01 6,474
2019-11-14 $10.68 $10.88 $10.65 $10.81 $9.89 21,990
2019-11-13 $10.56 $10.68 $10.56 $10.60 $9.70 6,417
2019-11-12 $10.65 $10.67 $10.48 $10.48 $9.59 10,097
2019-11-11 $10.60 $10.67 $10.56 $10.66 $9.75 23,127
2019-11-08 $10.91 $10.98 $10.69 $10.98 $10.05 62,037
2019-11-07 $11.16 $11.20 $11.11 $11.18 $10.23 178,563
2019-11-06 $11.14 $11.23 $11.10 $11.23 $10.27 7,691
2019-11-05 $10.99 $11.11 $10.97 $11.05 $10.11 10,030
2019-11-04 $10.69 $10.93 $10.69 $10.90 $9.97 20,874
2019-11-01 $10.51 $10.64 $10.49 $10.52 $9.62 6,860
2019-10-31 $10.42 $10.64 $10.35 $10.64 $9.73 14,789
2019-10-30 $10.61 $10.74 $10.60 $10.71 $9.79 11,431
2019-10-29 $11.10 $11.18 $11.08 $11.14 $10.19 9,851
2019-10-28 $11.37 $11.43 $11.28 $11.37 $10.40 9,356
2019-10-25 $11.07 $11.12 $11.01 $11.05 $10.11 4,746
2019-10-24 $11.12 $11.15 $10.99 $11.04 $10.10 12,748
2019-10-23 $11.11 $11.27 $11.11 $11.16 $10.21 4,156
2019-10-22 $11.15 $11.97 $11.15 $11.40 $10.43 915,252
2019-10-21 $10.92 $11.05 $10.50 $10.76 $9.84 9,924
2019-10-18 $10.67 $11.05 $10.67 $10.85 $9.93 6,538
2019-10-17 $10.90 $10.93 $10.77 $10.79 $9.87 12,532
2019-10-16 $10.70 $10.80 $10.70 $10.76 $9.84 3,497
2019-10-15 $10.76 $10.76 $10.57 $10.62 $9.71 13,659
2019-10-14 $10.57 $10.70 $10.52 $10.54 $9.64 20,505
2019-10-11 $10.74 $10.83 $10.74 $10.82 $9.90 9,453
2019-10-10 $10.23 $10.42 $10.23 $10.32 $9.44 20,736
2019-10-09 $10.23 $10.28 $10.04 $10.20 $9.33 5,644
2019-10-08 $10.28 $10.46 $10.26 $10.39 $9.51 6,009
2019-10-07 $10.42 $10.61 $10.30 $10.45 $9.56 14,819
2019-10-04 $10.51 $10.69 $10.48 $10.61 $9.71 20,935
2019-10-03 $10.57 $10.62 $10.46 $10.57 $9.67 5,461
2019-10-02 $10.41 $10.91 $10.41 $10.53 $9.63 3,146
2019-10-01 $10.44 $10.70 $10.25 $10.45 $9.56 5,550
2019-09-30 $10.47 $10.57 $10.40 $10.46 $9.57 14,230
2019-09-27 $10.57 $10.70 $10.48 $10.48 $9.59 4,556
2019-09-26 $10.82 $11.10 $10.68 $10.75 $9.84 24,485
2019-09-25 $10.10 $10.55 $10.10 $10.49 $9.60 38,451
2019-09-24 $10.74 $11.02 $10.56 $10.63 $9.73 23,969
2019-09-23 $10.50 $11.00 $10.50 $10.75 $9.83 17,449
2019-09-20 $10.82 $10.82 $10.59 $10.59 $9.69 5,124
2019-09-19 $10.83 $10.90 $10.70 $10.70 $9.79 8,296
2019-09-18 $10.71 $11.15 $10.71 $10.76 $9.84 2,158
2019-09-17 $11.04 $11.18 $10.95 $10.95 $10.02 5,509
2019-09-16 $11.39 $11.49 $11.29 $11.37 $10.40 18,951
2019-09-13 $11.64 $11.68 $11.43 $11.50 $10.52 21,351
2019-09-12 $11.54 $11.54 $11.43 $11.46 $10.48 15,104
2019-09-11 $11.65 $11.67 $11.36 $11.65 $10.66 4,290
2019-09-10 $11.87 $11.99 $11.65 $11.93 $10.91 4,692
2019-09-09 $11.73 $12.14 $11.71 $11.71 $10.71 9,695
2019-09-06 $11.64 $11.96 $11.52 $11.52 $10.54 4,675
2019-09-05 $11.45 $11.45 $11.34 $11.36 $10.39 11,488
2019-09-04 $11.31 $11.51 $11.27 $11.51 $10.53 12,211
2019-09-03 $11.33 $11.34 $11.21 $11.34 $10.37 18,350
2019-08-30 $11.24 $11.36 $11.21 $11.36 $10.39 17,290
2019-08-29 $10.94 $10.96 $10.69 $10.88 $9.95 28,971
2019-08-28 $10.40 $10.69 $10.34 $10.69 $9.78 3,882
2019-08-27 $10.46 $10.55 $10.32 $10.40 $9.51 7,387
2019-08-26 $10.26 $10.45 $10.26 $10.41 $9.52 44,816
2019-08-23 $10.16 $10.51 $9.95 $9.95 $9.11 5,911
2019-08-22 $10.03 $10.08 $9.90 $9.99 $9.14 17,380
2019-08-21 $11.49 $11.63 $11.44 $11.62 $10.63 14,401
2019-08-20 $11.22 $11.33 $11.00 $11.22 $10.26 6,324
2019-08-19 $11.30 $11.66 $11.21 $11.25 $10.29 7,294
2019-08-16 $11.38 $11.62 $11.21 $11.21 $10.26 7,883
2019-08-15 $11.49 $11.81 $11.39 $11.60 $10.62 18,761
2019-08-14 $11.28 $11.58 $11.16 $11.22 $10.26 7,130
2019-08-13 $11.36 $11.51 $11.31 $11.34 $10.37 7,360
2019-08-12 $11.17 $11.34 $11.14 $11.25 $10.29 13,195
2019-08-09 $11.47 $11.68 $11.00 $11.24 $10.28 4,905
2019-08-08 $11.49 $11.65 $11.36 $11.65 $10.66 17,268
2019-08-07 $11.57 $11.66 $11.42 $11.65 $10.65 4,288
2019-08-06 $12.10 $12.18 $11.91 $12.07 $11.04 8,540
2019-08-05 $11.95 $12.33 $11.75 $11.75 $10.75 10,445
2019-08-02 $12.40 $12.49 $12.18 $12.31 $11.26 14,889
2019-08-01 $12.47 $12.64 $12.25 $12.30 $11.25 15,680
2019-07-31 $12.51 $12.81 $12.19 $12.19 $11.15 9,508
2019-07-30 $12.70 $13.11 $12.68 $12.75 $11.66 11,711
2019-07-29 $12.93 $13.13 $12.86 $13.06 $11.95 22,916
2019-07-26 $13.03 $13.03 $12.86 $12.96 $11.85 2,346
2019-07-25 $13.31 $13.31 $13.17 $13.20 $12.08 3,459
2019-07-24 $14.10 $14.25 $14.04 $14.05 $12.85 2,489
2019-07-23 $14.54 $14.69 $14.44 $14.44 $13.21 1,838
2019-07-22 $14.61 $14.68 $14.51 $14.51 $13.27 4,097
2019-07-19 $14.66 $14.81 $14.55 $14.62 $13.38 3,318
2019-07-18 $14.79 $14.95 $14.74 $14.80 $13.54 2,066
2019-07-17 $14.46 $14.74 $14.46 $14.71 $13.46 3,392
2019-07-16 $14.75 $14.79 $14.72 $14.75 $13.49 2,408
2019-07-15 $14.50 $14.59 $14.26 $14.48 $13.24 8,622
2019-07-12 $14.23 $14.30 $14.00 $14.29 $13.07 17,867
2019-07-11 $14.24 $14.47 $14.17 $14.19 $12.98 4,570
2019-07-10 $13.90 $14.02 $13.59 $14.02 $12.83 8,014
2019-07-09 $13.42 $13.58 $13.37 $13.48 $12.33 4,786
2019-07-08 $13.48 $13.64 $13.48 $13.60 $12.44 7,591
2019-07-05 $13.76 $13.95 $13.70 $13.90 $12.72 6,892
2019-07-03 $14.12 $14.12 $13.83 $13.92 $12.73 2,096
2019-07-02 $13.96 $14.27 $13.96 $14.09 $12.89 10,388
2019-07-01 $14.37 $14.55 $14.11 $14.26 $13.05 3,725
2019-06-28 $14.07 $14.37 $14.07 $14.22 $13.01 7,244
2019-06-27 $13.89 $14.26 $13.89 $14.02 $12.83 4,613
2019-06-26 $14.17 $14.34 $14.12 $14.30 $13.08 3,684
2019-06-25 $13.95 $14.40 $13.88 $14.06 $12.86 7,851
2019-06-24 $14.20 $14.39 $14.20 $14.36 $13.14 9,674
2019-06-21 $14.45 $14.72 $14.38 $14.56 $13.32 3,307
2019-06-20 $14.57 $14.81 $14.48 $14.57 $13.33 9,601
2019-06-19 $14.20 $14.58 $14.09 $14.35 $12.93 6,712
2019-06-18 $14.11 $14.26 $13.98 $14.26 $12.86 7,648
2019-06-17 $13.58 $13.67 $13.56 $13.56 $12.23 1,820
2019-06-14 $13.83 $13.87 $13.57 $13.64 $12.30 3,714
2019-06-13 $13.39 $13.58 $13.35 $13.47 $12.14 14,012
2019-06-12 $14.09 $14.09 $13.74 $13.74 $12.39 3,646
2019-06-11 $14.39 $14.53 $14.35 $14.49 $13.06 8,151
2019-06-10 $14.03 $14.20 $14.03 $14.03 $12.65 26,028
2019-06-07 $13.52 $13.68 $13.46 $13.63 $12.29 3,465
2019-06-06 $13.30 $13.32 $13.19 $13.19 $11.89 6,311
2019-06-05 $13.47 $13.47 $13.22 $13.47 $12.14 4,529
2019-06-04 $13.62 $13.65 $13.49 $13.65 $12.31 5,444
2019-06-03 $14.15 $14.18 $14.07 $14.16 $12.76 6,437
2019-05-31 $13.54 $13.65 $13.51 $13.61 $12.27 4,683
2019-05-30 $12.49 $12.49 $12.10 $12.23 $11.03 6,529
2019-05-29 $12.45 $12.58 $12.36 $12.58 $11.34 11,246
2019-05-28 $12.60 $12.60 $12.35 $12.35 $11.13 9,649
2019-05-24 $13.21 $13.32 $13.18 $13.24 $11.94 2,984
2019-05-23 $13.17 $13.34 $13.05 $13.25 $11.95 9,208
2019-05-22 $13.50 $13.50 $13.37 $13.39 $12.07 8,033
2019-05-21 $13.35 $13.67 $13.24 $13.67 $12.32 4,387
2019-05-20 $14.04 $14.04 $13.71 $13.96 $12.59 10,584
2019-05-17 $14.11 $14.22 $14.05 $14.09 $12.70 2,706
2019-05-16 $14.63 $14.71 $14.32 $14.43 $13.01 7,779
2019-05-15 $14.38 $14.69 $14.38 $14.60 $13.16 4,820
2019-05-14 $14.93 $15.13 $14.87 $15.13 $13.64 7,235
2019-05-13 $14.95 $15.08 $14.75 $14.90 $13.43 7,645
2019-05-10 $15.03 $15.47 $14.98 $15.47 $13.95 4,125
2019-05-09 $14.71 $15.03 $14.65 $14.94 $13.46 9,344
2019-05-08 $15.12 $15.37 $15.10 $15.25 $13.75 9,938
2019-05-07 $15.06 $15.24 $15.06 $15.10 $13.61 3,731
2019-05-06 $15.46 $15.56 $15.33 $15.56 $14.03 8,613
2019-05-03 $15.26 $15.56 $15.26 $15.56 $14.03 2,563
2019-05-02 $15.05 $15.27 $15.05 $15.25 $13.75 19,061
2019-05-01 $15.31 $15.31 $15.01 $15.07 $13.59 127,407
2019-04-30 $15.15 $15.34 $15.09 $15.32 $13.81 297,996
2019-04-29 $14.60 $15.02 $14.60 $14.88 $13.42 84,086
2019-04-26 $14.96 $14.96 $14.32 $14.32 $12.91 4,314
2019-04-25 $14.41 $14.71 $14.38 $14.56 $13.13 17,110
2019-04-24 $14.52 $14.52 $14.35 $14.44 $13.02 5,174
2019-04-23 $14.99 $15.13 $14.94 $15.10 $13.61 5,073
2019-04-22 $15.63 $15.63 $14.92 $15.19 $13.69 10,201
2019-04-18 $15.23 $15.46 $15.23 $15.40 $13.88 8,372
2019-04-17 $14.91 $14.94 $14.80 $14.80 $13.34 2,566
2019-04-16 $14.81 $14.90 $14.53 $14.84 $13.37 4,718
2019-04-15 $14.61 $14.80 $14.49 $14.50 $13.07 13,583
2019-04-12 $14.86 $14.94 $14.75 $14.83 $13.37 3,111
2019-04-11 $14.82 $14.92 $14.74 $14.84 $13.38 7,118
2019-04-10 $14.95 $15.15 $14.93 $15.15 $13.66 24,659
2019-04-09 $13.87 $14.00 $13.85 $13.94 $12.57 3,813
2019-04-08 $13.45 $13.75 $13.38 $13.48 $12.15 9,787
2019-04-05 $13.75 $13.94 $13.75 $13.89 $12.52 9,358
2019-04-04 $13.48 $13.52 $13.44 $13.52 $12.19 18,917
2019-04-03 $13.53 $13.86 $13.53 $13.71 $12.36 6,103
2019-04-02 $13.64 $13.64 $13.42 $13.42 $12.10 7,343
2019-04-01 $13.83 $13.87 $13.74 $13.81 $12.45 8,922
2019-03-29 $13.17 $13.34 $13.00 $13.14 $11.85 8,102
2019-03-28 $12.29 $12.37 $12.16 $12.34 $11.13 18,715
2019-03-27 $12.37 $12.39 $12.16 $12.36 $11.14 9,732
2019-03-26 $12.50 $12.65 $12.42 $12.55 $11.31 11,175
2019-03-25 $12.48 $12.66 $12.43 $12.64 $11.40 22,538
2019-03-22 $12.60 $12.60 $12.42 $12.47 $11.24 5,792
2019-03-21 $13.83 $13.83 $13.51 $13.57 $12.23 3,410
2019-03-20 $13.59 $13.73 $13.32 $13.62 $12.28 8,301
2019-03-19 $13.48 $13.62 $13.28 $13.46 $12.14 4,949
2019-03-18 $13.46 $13.58 $13.45 $13.55 $12.21 12,391
2019-03-15 $13.29 $13.62 $13.29 $13.57 $12.23 16,493
2019-03-14 $13.47 $13.47 $13.21 $13.26 $11.95 7,897
2019-03-13 $13.98 $14.24 $13.95 $14.03 $12.65 4,385
2019-03-12 $14.90 $15.03 $14.86 $14.88 $13.42 12,941
2019-03-11 $14.61 $14.71 $14.61 $14.71 $13.26 4,641
2019-03-08 $14.58 $14.78 $14.33 $14.68 $13.24 5,540
2019-03-07 $14.34 $14.34 $14.09 $14.09 $12.70 20,611
2019-03-06 $14.77 $14.77 $14.36 $14.45 $13.03 10,802
2019-03-05 $14.98 $15.02 $14.85 $14.93 $13.46 3,658
2019-03-04 $15.52 $15.52 $15.09 $15.25 $13.74 6,808
2019-03-01 $15.42 $15.64 $15.34 $15.46 $13.94 3,873
2019-02-28 $15.52 $15.52 $15.36 $15.37 $13.86 5,590
2019-02-27 $16.04 $16.15 $16.00 $16.08 $14.50 22,834
2019-02-26 $15.86 $16.29 $15.86 $16.17 $14.57 11,641
2019-02-25 $15.91 $16.12 $15.72 $15.96 $14.39 7,422
2019-02-22 $15.65 $15.77 $15.57 $15.71 $14.16 8,994
2019-02-21 $15.17 $15.30 $14.91 $15.19 $13.69 4,013
2019-02-20 $14.88 $15.18 $14.84 $14.98 $13.51 5,531
2019-02-19 $14.87 $15.15 $14.68 $15.15 $13.66 12,403
2019-02-15 $14.71 $14.83 $14.55 $14.82 $13.36 4,618
2019-02-14 $14.55 $14.73 $14.34 $14.70 $13.25 8,858
2019-02-13 $15.16 $15.16 $14.58 $14.64 $13.20 7,133
2019-02-12 $15.06 $15.32 $15.06 $15.27 $13.77 8,981
2019-02-11 $15.05 $15.24 $14.95 $15.01 $13.53 3,911
2019-02-08 $15.21 $15.32 $14.95 $15.25 $13.75 7,828
2019-02-07 $15.49 $15.68 $15.31 $15.40 $13.88 4,712
2019-02-06 $16.04 $16.05 $15.70 $15.77 $14.22 7,975
2019-02-05 $16.09 $16.41 $16.09 $16.38 $14.76 4,562
2019-02-04 $15.96 $15.96 $15.64 $15.84 $14.28 4,944
2019-02-01 $16.84 $16.88 $16.69 $16.69 $15.05 5,008
2019-01-31 $17.06 $17.15 $16.82 $17.02 $15.34 6,393
2019-01-30 $16.10 $16.71 $15.80 $16.71 $15.07 8,760
2019-01-29 $16.03 $16.23 $15.78 $16.00 $14.43 3,698
2019-01-28 $15.48 $15.70 $15.38 $15.70 $14.15 7,452
2019-01-25 $15.83 $16.00 $15.83 $15.92 $14.35 3,728
2019-01-24 $15.45 $15.63 $15.18 $15.61 $14.08 12,621
2019-01-23 $15.08 $15.42 $15.03 $15.33 $13.82 8,169
2019-01-22 $15.28 $15.49 $15.18 $15.25 $13.75 18,113
2019-01-18 $15.38 $15.43 $15.25 $15.43 $13.91 4,881
2019-01-17 $16.06 $16.08 $15.71 $16.03 $14.45 10,604
2019-01-16 $18.83 $19.20 $18.62 $19.18 $17.29 7,435
2019-01-15 $18.58 $18.71 $18.55 $18.67 $16.83 3,907
2019-01-14 $18.58 $18.76 $18.49 $18.76 $16.91 7,984
2019-01-11 $18.45 $18.58 $18.28 $18.52 $16.70 4,538
2019-01-10 $17.92 $18.58 $17.92 $18.58 $16.75 4,224
2019-01-09 $18.02 $18.17 $17.90 $18.17 $16.38 4,387
2019-01-08 $17.72 $17.77 $17.63 $17.72 $15.98 5,594
2019-01-07 $17.87 $18.06 $17.86 $17.96 $16.19 6,949
2019-01-04 $17.27 $17.97 $17.27 $17.89 $16.13 3,913
2019-01-03 $16.72 $16.90 $16.67 $16.86 $15.20 3,767
2019-01-02 $16.40 $16.83 $16.40 $16.73 $15.08 6,502
2018-12-31 $17.06 $17.48 $16.68 $17.08 $15.39 3,516
2018-12-28 $16.75 $17.14 $16.75 $17.14 $15.45 4,789
2018-12-27 $16.31 $16.50 $16.13 $16.26 $14.66 3,529
2018-12-26 $15.84 $16.83 $15.84 $16.65 $15.01 4,389
2018-12-24 $16.73 $16.78 $15.84 $15.91 $14.34 5,978
2018-12-21 $16.61 $16.98 $16.05 $16.12 $14.53 11,190
2018-12-20 $17.23 $17.35 $16.75 $16.88 $15.22 9,885
2018-12-19 $16.49 $17.00 $16.10 $16.10 $14.52 14,954
2018-12-18 $16.16 $16.30 $16.15 $16.26 $14.65 12,520
2018-12-17 $15.82 $16.24 $15.82 $16.20 $14.60 74,849
2018-12-14 $16.13 $16.13 $15.86 $15.89 $14.33 4,330
2018-12-13 $16.71 $16.91 $16.68 $16.78 $15.13 5,691
2018-12-12 $17.31 $17.74 $17.03 $17.07 $15.25 3,707
2018-12-11 $16.37 $17.08 $16.37 $16.72 $14.93 9,817
2018-12-10 $16.65 $16.74 $16.34 $16.38 $14.63 7,439
2018-12-07 $17.79 $17.94 $17.02 $17.16 $15.33 6,164
2018-12-06 $18.12 $18.56 $17.72 $18.56 $16.58 5,231
2018-12-04 $18.43 $18.86 $18.06 $18.06 $16.13 3,277
2018-12-03 $18.21 $18.39 $17.95 $18.39 $16.42 5,017
2018-11-30 $17.65 $17.77 $17.26 $17.46 $15.59 10,405
2018-11-29 $18.39 $18.59 $18.25 $18.58 $16.59 3,928
2018-11-28 $18.45 $19.00 $18.44 $18.98 $16.95 3,108
2018-11-27 $18.30 $18.57 $18.19 $18.57 $16.58 4,202
2018-11-26 $18.42 $18.65 $18.24 $18.37 $16.41 5,327
2018-11-23 $17.75 $17.98 $17.70 $17.85 $15.94 3,789
2018-11-21 $16.73 $17.13 $16.73 $16.98 $15.16 8,137
2018-11-20 $16.03 $16.19 $15.80 $15.97 $14.26 7,968
2018-11-19 $16.59 $16.89 $16.40 $16.48 $14.72 8,500
2018-11-16 $16.57 $16.91 $16.57 $16.91 $15.10 4,932
2018-11-15 $16.52 $17.07 $16.52 $16.94 $15.13 20,161
2018-11-14 $16.35 $16.35 $15.68 $15.80 $14.11 2,931
2018-11-13 $16.31 $16.31 $15.98 $16.07 $14.35 2,985
2018-11-12 $16.47 $16.47 $15.80 $15.82 $14.13 92,800
2018-11-09 $17.08 $17.55 $17.04 $17.13 $15.30 2,404
2018-11-08 $17.26 $17.60 $17.05 $17.05 $15.23 4,150
2018-11-07 $17.72 $18.14 $17.72 $18.04 $16.11 5,402
2018-11-06 $16.74 $16.88 $16.57 $16.85 $15.04 2,277
2018-11-05 $16.71 $17.05 $16.71 $17.00 $15.18 12,812
2018-11-02 $16.56 $16.76 $16.16 $16.54 $14.77 3,933
2018-11-01 $15.87 $16.31 $15.87 $16.31 $14.56 7,002
2018-10-31 $15.38 $15.72 $15.38 $15.54 $13.88 3,279
2018-10-30 $15.83 $15.91 $15.48 $15.48 $13.83 4,745
2018-10-29 $16.02 $16.08 $15.50 $15.53 $13.87 5,900
2018-10-26 $15.04 $15.46 $15.04 $15.46 $13.81 3,850
2018-10-25 $15.65 $15.85 $15.60 $15.62 $13.95 6,505
2018-10-24 $15.53 $15.87 $15.19 $15.19 $13.57 6,600
2018-10-23 $15.59 $15.98 $15.34 $15.88 $14.18 6,925
2018-10-22 $16.04 $16.04 $15.78 $15.94 $14.24 4,000
2018-10-19 $15.57 $15.71 $15.40 $15.51 $13.85 1,625
2018-10-18 $15.60 $15.76 $15.33 $15.33 $13.69 22,600
2018-10-17 $16.46 $16.46 $15.99 $16.07 $14.35 7,182
2018-10-16 $16.17 $16.85 $16.17 $16.85 $15.05 16,057
2018-10-15 $15.98 $16.27 $15.84 $16.04 $14.33 26,371
2018-10-12 $16.19 $16.40 $15.97 $16.17 $14.44 6,468
2018-10-11 $15.15 $15.39 $15.03 $15.29 $13.66 8,558
2018-10-10 $15.15 $15.34 $14.84 $14.84 $13.25 4,548
2018-10-09 $15.29 $15.48 $15.18 $15.48 $13.83 10,308
2018-10-08 $14.65 $14.94 $14.65 $14.86 $13.27 3,064
2018-10-05 $14.94 $14.97 $14.71 $14.73 $13.16 5,312
2018-10-04 $14.89 $14.89 $14.72 $14.72 $13.14 2,337
2018-10-03 $15.44 $15.58 $15.11 $15.11 $13.49 9,932
2018-10-02 $15.50 $15.63 $15.44 $15.55 $13.88 12,246
2018-10-01 $16.44 $16.44 $16.03 $16.03 $14.32 4,823
2018-09-28 $16.12 $16.24 $16.02 $16.20 $14.47 2,920
2018-09-27 $16.60 $16.89 $16.53 $16.53 $14.76 5,047
2018-09-26 $16.01 $16.20 $15.96 $15.96 $14.25 3,226
2018-09-25 $15.78 $16.00 $15.78 $16.00 $14.29 6,080
2018-09-24 $16.03 $16.05 $15.91 $15.93 $14.23 2,280
2018-09-21 $15.78 $16.01 $15.75 $16.01 $14.30 5,994
2018-09-20 $15.27 $15.57 $15.21 $15.57 $13.91 4,011
2018-09-19 $14.87 $15.38 $14.87 $15.37 $13.73 2,768
2018-09-18 $14.67 $14.67 $14.35 $14.40 $12.86 13,195
2018-09-17 $14.16 $14.30 $14.02 $14.02 $12.52 12,005
2018-09-14 $14.57 $14.59 $14.18 $14.18 $12.66 15,449
2018-09-13 $14.67 $14.77 $14.45 $14.47 $12.92 28,416
2018-09-12 $14.10 $14.40 $14.05 $14.30 $12.77 5,036
2018-09-11 $13.84 $14.14 $13.84 $14.08 $12.57 8,630
2018-09-10 $13.88 $14.14 $13.51 $13.88 $12.40 9,280
2018-09-07 $14.23 $14.23 $13.88 $14.08 $12.58 2,578
2018-09-06 $13.71 $14.01 $13.70 $13.75 $12.28 3,830
2018-09-05 $14.01 $14.01 $13.53 $13.71 $12.24 13,882
2018-09-04 $14.69 $15.32 $14.02 $14.12 $12.61 8,547
2018-08-31 $15.54 $15.54 $15.32 $15.32 $13.68 2,500
2018-08-30 $15.98 $16.04 $15.57 $15.83 $14.14 7,923
2018-08-29 $17.15 $17.15 $16.55 $16.88 $15.07 6,032
2018-08-28 $17.41 $17.56 $17.15 $17.15 $15.32 5,482
2018-08-27 $17.03 $17.33 $17.03 $17.24 $15.40 37,286
2018-08-24 $16.96 $17.17 $16.58 $17.04 $15.21 12,720
2018-08-23 $16.74 $16.82 $16.58 $16.82 $15.02 2,103
2018-08-22 $16.45 $16.99 $16.42 $16.74 $14.95 4,227
2018-08-21 $16.08 $16.43 $15.89 $16.09 $14.37 8,109
2018-08-20 $15.28 $15.54 $14.81 $15.35 $13.71 12,232
2018-08-17 $14.95 $15.39 $14.84 $15.35 $13.71 9,015
2018-08-16 $15.38 $15.54 $14.96 $15.11 $13.49 23,136
2018-08-15 $15.02 $15.39 $15.02 $15.06 $13.45 2,136
2018-08-14 $15.88 $15.89 $15.49 $15.75 $14.06 11,674
2018-08-13 $15.62 $15.62 $14.97 $15.08 $13.47 18,407
2018-08-10 $15.85 $16.01 $15.64 $15.76 $14.07 2,415
2018-08-09 $17.35 $17.42 $16.66 $16.80 $15.00 5,444
2018-08-08 $17.34 $17.34 $17.23 $17.23 $15.38 1,519
2018-08-07 $17.18 $17.54 $17.07 $17.20 $15.36 5,027
2018-08-06 $17.15 $17.29 $16.82 $16.91 $15.10 2,278
2018-08-03 $17.15 $17.77 $17.15 $17.21 $15.37 3,688
2018-08-02 $17.18 $17.39 $17.18 $17.30 $15.45 6,183
2018-08-01 $17.97 $18.09 $17.44 $17.63 $15.75 16,898
2018-07-31 $18.08 $18.50 $18.01 $18.22 $16.27 4,742
2018-07-30 $17.39 $17.64 $17.39 $17.64 $15.75 4,932
2018-07-27 $17.37 $17.79 $17.16 $17.55 $15.67 7,436
2018-07-26 $17.25 $17.49 $17.25 $17.47 $15.60 5,694
2018-07-25 $17.41 $17.63 $17.26 $17.41 $15.55 8,011
2018-07-24 $17.48 $17.93 $17.31 $17.51 $15.64 4,464
2018-07-23 $16.78 $16.89 $16.65 $16.89 $15.08 3,546
2018-07-20 $16.77 $16.93 $16.52 $16.91 $15.10 9,497
2018-07-19 $16.80 $16.85 $16.37 $16.50 $14.73 10,391
2018-07-18 $16.77 $17.20 $16.63 $17.17 $15.33 3,862
2018-07-17 $16.70 $17.21 $16.70 $17.10 $15.27 22,681
2018-07-16 $16.37 $16.69 $16.26 $16.33 $14.58 5,290
2018-07-13 $16.51 $16.83 $16.51 $16.78 $14.99 2,852
2018-07-12 $16.62 $17.11 $16.61 $16.85 $15.05 6,797
2018-07-11 $16.50 $16.50 $16.21 $16.21 $14.48 2,312
2018-07-10 $16.86 $16.86 $16.60 $16.85 $15.05 6,104
2018-07-09 $17.10 $17.50 $17.06 $17.32 $15.46 15,287
2018-07-06 $16.65 $17.18 $16.65 $17.03 $15.20 8,918
2018-07-05 $16.55 $17.36 $16.55 $17.10 $15.27 10,278
2018-07-03 $17.12 $17.16 $16.50 $16.86 $15.05 6,266
2018-07-02 $16.53 $17.04 $16.40 $17.04 $15.22 21,796
2018-06-29 $16.87 $16.87 $16.52 $16.77 $14.98 13,306
2018-06-28 $16.25 $16.49 $16.22 $16.29 $14.37 369,205
2018-06-27 $17.00 $17.00 $16.25 $16.25 $14.33 217,613
2018-06-26 $17.09 $17.19 $16.88 $17.10 $15.08 100,553
2018-06-25 $17.18 $17.62 $16.96 $17.40 $15.34 39,980
2018-06-22 $17.78 $17.78 $17.58 $17.58 $15.50 3,393
2018-06-21 $16.86 $17.17 $16.86 $17.03 $15.01 5,339
2018-06-20 $17.30 $17.30 $16.60 $16.82 $14.83 3,334
2018-06-19 $17.08 $17.10 $16.76 $16.76 $14.78 6,878
2018-06-18 $17.42 $17.45 $17.12 $17.17 $15.14 9,725
2018-06-15 $18.24 $18.53 $18.10 $18.38 $16.21 11,982
2018-06-14 $18.57 $18.60 $18.25 $18.25 $16.09 4,217
2018-06-13 $18.06 $18.06 $17.61 $17.80 $15.69 4,740
2018-06-12 $18.38 $18.48 $18.09 $18.11 $15.97 6,524
2018-06-11 $18.67 $18.75 $18.60 $18.61 $16.41 3,701
2018-06-08 $18.63 $18.91 $18.35 $18.91 $16.68 3,902
2018-06-07 $19.39 $19.45 $18.99 $18.99 $16.75 21,333
2018-06-06 $20.02 $20.18 $19.72 $19.85 $17.50 22,439
2018-06-05 $20.07 $20.07 $19.46 $19.82 $17.47 6,079
2018-06-04 $20.47 $20.69 $20.24 $20.53 $18.10 6,198
2018-06-01 $20.38 $20.48 $20.09 $20.39 $17.98 3,770
2018-05-31 $20.17 $20.31 $19.76 $19.92 $17.56 6,228
2018-05-30 $19.97 $20.42 $19.86 $20.30 $17.90 7,429
2018-05-29 $20.31 $20.50 $19.98 $20.35 $17.95 4,367
2018-05-25 $20.63 $21.11 $20.63 $20.97 $18.49 4,535
2018-05-24 $20.54 $20.63 $20.33 $20.33 $17.93 2,910
2018-05-23 $20.79 $21.42 $20.36 $21.42 $18.89 2,334
2018-05-22 $20.96 $21.11 $20.46 $20.94 $18.46 10,343
2018-05-21 $19.97 $20.25 $19.87 $20.09 $17.72 3,700
2018-05-18 $20.25 $20.25 $19.62 $19.64 $17.32 2,678
2018-05-17 $20.51 $20.60 $20.25 $20.39 $17.98 2,781
2018-05-16 $20.58 $20.87 $20.37 $20.81 $18.35 2,950
2018-05-15 $20.48 $20.48 $20.04 $20.22 $17.83 3,803
2018-05-14 $21.24 $21.60 $21.19 $21.19 $18.69 2,448
2018-05-11 $21.82 $21.87 $21.59 $21.59 $19.04 1,376
2018-05-10 $21.14 $21.35 $20.96 $21.12 $18.62 4,787
2018-05-09 $21.02 $21.45 $21.02 $21.44 $18.91 3,573
2018-05-08 $21.07 $21.07 $20.46 $20.64 $18.20 8,618
2018-05-07 $21.76 $22.01 $21.76 $21.88 $19.29 2,988
2018-05-04 $21.92 $21.92 $21.54 $21.78 $19.20 2,568
2018-05-03 $21.76 $21.76 $21.07 $21.37 $18.84 4,023
2018-05-02 $22.17 $22.17 $21.79 $21.79 $19.22 5,011
2018-05-01 $22.22 $22.34 $21.07 $22.34 $19.70 3,027
2018-04-30 $21.72 $22.31 $21.72 $22.10 $19.49 1,594
2018-04-27 $22.03 $22.35 $22.03 $22.35 $19.71 2,735
2018-04-26 $21.79 $22.19 $21.76 $22.09 $19.48 5,943
2018-04-25 $21.34 $21.39 $20.98 $21.39 $18.86 3,792
2018-04-24 $22.15 $22.16 $21.67 $21.67 $19.11 9,552
2018-04-23 $22.51 $22.51 $22.32 $22.32 $19.68 2,471
2018-04-20 $23.20 $23.48 $23.20 $23.20 $20.46 3,276
2018-04-19 $23.52 $23.52 $23.20 $23.47 $20.70 2,634
2018-04-18 $23.17 $23.57 $23.17 $23.57 $20.79 15,954
2018-04-17 $22.91 $23.17 $22.91 $23.17 $20.43 3,452
2018-04-16 $22.61 $22.91 $22.61 $22.70 $20.02 12,741
2018-04-13 $22.57 $22.83 $22.55 $22.57 $19.90 6,062
2018-04-12 $22.77 $22.87 $22.57 $22.74 $20.05 3,226
2018-04-11 $22.85 $23.25 $22.63 $23.16 $20.42 2,493
2018-04-10 $22.89 $23.22 $22.89 $23.11 $20.38 2,535
2018-04-09 $23.02 $23.28 $23.01 $23.15 $20.41 8,919
2018-04-06 $23.47 $23.47 $22.85 $22.85 $20.15 2,756
2018-04-05 $23.75 $23.85 $23.75 $23.78 $20.97 1,678
2018-04-04 $22.98 $23.57 $22.98 $23.57 $20.79 16,925
2018-04-03 $24.46 $24.59 $24.33 $24.43 $21.54 4,234
2018-04-02 $24.81 $24.81 $23.55 $24.15 $21.30 3,171
2018-03-29 $24.05 $24.42 $24.05 $24.42 $21.53 4,689
2018-03-28 $24.66 $24.84 $24.32 $24.55 $21.65 2,445
2018-03-27 $25.20 $25.27 $24.85 $24.85 $21.91 5,306
2018-03-26 $25.05 $25.51 $24.95 $25.51 $22.50 10,410
2018-03-23 $24.73 $25.04 $24.54 $24.55 $21.65 3,254
2018-03-22 $24.31 $24.58 $24.19 $24.19 $21.33 5,971
2018-03-21 $24.41 $24.78 $24.41 $24.78 $21.85 5,902
2018-03-20 $24.24 $24.48 $24.24 $24.46 $21.57 3,072
2018-03-19 $22.94 $23.27 $22.94 $23.10 $20.37 1,989
2018-03-16 $23.65 $23.73 $23.53 $23.63 $20.84 4,456
2018-03-15 $23.42 $23.42 $23.04 $23.04 $20.32 2,891
2018-03-14 $23.53 $23.54 $23.30 $23.35 $20.59 3,500
2018-03-13 $24.04 $24.22 $23.62 $23.65 $20.86 11,588
2018-03-12 $23.95 $24.24 $23.95 $24.21 $21.35 22,510
2018-03-09 $24.43 $24.43 $24.28 $24.29 $21.42 1,797
2018-03-08 $24.16 $24.26 $24.16 $24.16 $21.31 3,094
2018-03-07 $24.67 $24.84 $24.59 $24.84 $21.90 3,520
2018-03-06 $24.27 $24.62 $24.27 $24.40 $21.52 5,248
2018-03-05 $23.61 $24.38 $23.61 $24.38 $21.50 6,741
2018-03-02 $23.24 $23.65 $23.09 $23.65 $20.86 6,584
2018-03-01 $23.35 $23.58 $23.21 $23.38 $20.62 3,258
2018-02-28 $24.29 $24.29 $23.93 $23.95 $21.12 6,063
2018-02-27 $24.76 $24.81 $24.37 $24.37 $21.49 9,074
2018-02-26 $25.32 $25.65 $25.32 $25.65 $22.62 4,567
2018-02-23 $24.93 $25.32 $24.79 $25.28 $22.29 4,724
2018-02-22 $24.20 $24.32 $23.92 $23.92 $21.09 6,360
2018-02-21 $23.75 $24.13 $23.57 $23.57 $20.79 3,120
2018-02-20 $23.61 $23.61 $23.25 $23.50 $20.72 13,681
2018-02-16 $24.26 $24.69 $24.22 $24.41 $21.53 545,141
2018-02-15 $25.31 $25.31 $25.04 $25.09 $22.13 89,363
2018-02-14 $24.07 $24.66 $24.07 $24.66 $21.75 5,884
2018-02-13 $22.87 $23.28 $22.87 $23.16 $20.42 8,925
2018-02-12 $22.72 $23.19 $22.72 $22.98 $20.26 4,726
2018-02-09 $22.25 $22.39 $21.52 $22.39 $19.74 9,913
2018-02-08 $22.42 $22.42 $21.60 $21.71 $19.14 6,356
2018-02-07 $22.46 $22.66 $22.02 $22.04 $19.44 8,637
2018-02-06 $21.69 $22.56 $21.69 $22.44 $19.79 9,611
2018-02-05 $22.35 $22.67 $21.95 $21.95 $19.36 11,390
2018-02-02 $22.59 $22.70 $22.42 $22.42 $19.77 6,019
2018-02-01 $23.96 $24.05 $23.87 $23.96 $21.13 6,011
2018-01-31 $24.17 $24.26 $23.92 $24.17 $21.31 9,555
2018-01-30 $23.60 $23.60 $23.34 $23.56 $20.78 7,364
2018-01-29 $23.67 $23.67 $23.45 $23.57 $20.79 8,013
2018-01-26 $23.99 $24.31 $23.99 $24.31 $21.44 6,525
2018-01-25 $23.80 $24.09 $23.74 $23.86 $21.04 7,966
2018-01-24 $23.00 $23.47 $23.00 $23.35 $20.59 4,357
2018-01-23 $22.35 $22.69 $22.35 $22.69 $20.01 6,789
2018-01-22 $21.41 $21.67 $21.38 $21.66 $19.10 5,629
2018-01-19 $21.06 $21.06 $20.73 $20.94 $18.47 9,232
2018-01-18 $21.34 $21.51 $21.34 $21.44 $18.91 6,677
2018-01-17 $20.84 $21.17 $20.84 $20.99 $18.51 5,269
2018-01-16 $20.61 $20.62 $20.33 $20.46 $18.04 9,043
2018-01-12 $19.63 $19.92 $19.63 $19.91 $17.56 4,746
2018-01-11 $19.27 $19.61 $19.27 $19.61 $17.29 8,641
2018-01-10 $19.49 $19.67 $19.46 $19.61 $17.29 7,169
2018-01-09 $20.09 $20.23 $20.07 $20.23 $17.84 4,356
2018-01-08 $19.79 $19.99 $19.70 $19.89 $17.54 5,233
2018-01-05 $19.49 $19.80 $19.49 $19.79 $17.45 9,367
2018-01-04 $18.86 $19.18 $18.86 $19.14 $16.87 5,188
2018-01-03 $18.81 $18.89 $18.75 $18.80 $16.57 2,722
2018-01-02 $19.39 $19.39 $18.98 $19.19 $16.92 7,935
2017-12-29 $19.95 $20.04 $19.74 $19.82 $17.48 3,690
2017-12-28 $19.78 $19.85 $19.59 $19.66 $17.34 4,306
2017-12-27 $19.30 $19.62 $19.30 $19.62 $17.30 4,729
2017-12-26 $19.66 $19.86 $19.43 $19.46 $17.16 5,142
2017-12-22 $19.48 $19.66 $19.24 $19.53 $17.22 4,656
2017-12-21 $19.01 $19.05 $18.93 $18.93 $16.69 3,259
2017-12-20 $19.43 $19.54 $19.12 $19.12 $16.86 5,162
2017-12-19 $20.10 $20.10 $19.72 $19.72 $17.39 6,158
2017-12-18 $17.78 $18.37 $17.78 $17.97 $15.84 6,335
2017-12-15 $16.42 $17.30 $16.42 $17.30 $15.26 5,062
2017-12-14 $16.25 $16.51 $16.25 $16.36 $14.43 6,476
2017-12-13 $15.45 $15.83 $15.28 $15.73 $13.87 9,615
2017-12-12 $15.12 $15.31 $15.12 $15.23 $13.43 3,495
2017-12-11 $15.54 $15.69 $15.54 $15.60 $13.76 3,252
2017-12-08 $15.72 $15.73 $15.59 $15.72 $13.86 5,267
2017-12-07 $15.97 $16.01 $15.81 $15.90 $14.02 16,381
2017-12-06 $16.51 $16.63 $16.47 $16.59 $14.51 6,196
2017-12-05 $16.43 $16.45 $16.33 $16.34 $14.28 6,867
2017-12-04 $15.84 $16.07 $15.79 $15.88 $13.88 5,544
2017-12-01 $15.59 $15.80 $15.53 $15.75 $13.77 5,229
2017-11-30 $15.48 $15.48 $15.42 $15.42 $13.48 3,754
2017-11-29 $15.70 $15.85 $15.53 $15.75 $13.77 4,618
2017-11-28 $15.86 $16.00 $15.83 $15.90 $13.90 3,097
2017-11-27 $14.99 $15.21 $14.99 $15.01 $13.12 3,574
2017-11-24 $14.91 $15.07 $14.91 $15.07 $13.17 2,241
2017-11-22 $15.00 $15.20 $14.95 $15.15 $13.24 4,491
2017-11-21 $14.57 $14.61 $14.44 $14.54 $12.71 4,316
2017-11-20 $14.46 $14.59 $14.45 $14.59 $12.75 4,218
2017-11-17 $14.16 $14.16 $13.95 $14.05 $12.28 7,106
2017-11-16 $13.72 $13.81 $13.63 $13.71 $11.98 5,004
2017-11-15 $13.21 $13.40 $13.20 $13.29 $11.62 6,064
2017-11-14 $13.25 $13.46 $13.25 $13.40 $11.71 4,164
2017-11-13 $13.11 $13.35 $13.11 $13.35 $11.67 2,510
2017-11-10 $13.46 $13.66 $13.42 $13.42 $11.73 3,392
2017-11-09 $13.60 $13.61 $13.48 $13.61 $11.90 5,179
2017-11-08 $14.13 $14.13 $13.85 $13.89 $12.14 6,021
2017-11-07 $13.11 $13.81 $13.11 $13.45 $11.76 11,272
2017-11-06 $12.71 $12.87 $12.60 $12.79 $11.18 3,084
2017-11-03 $12.59 $12.68 $12.58 $12.68 $11.08 4,854
2017-11-02 $12.78 $13.01 $12.64 $12.79 $11.18 3,445
2017-11-01 $12.70 $13.08 $12.70 $12.70 $11.10 6,461
2017-10-31 $12.50 $12.51 $12.37 $12.49 $10.92 7,091
2017-10-30 $12.89 $12.89 $12.56 $12.56 $10.98 2,464
2017-10-27 $12.66 $12.75 $12.49 $12.62 $11.03 3,305
2017-10-26 $12.09 $12.15 $11.94 $11.96 $10.45 3,012
2017-10-25 $12.78 $12.78 $12.39 $12.62 $11.03 3,723
2017-10-24 $12.83 $13.20 $12.83 $12.95 $11.32 7,461
2017-10-23 $13.03 $13.04 $12.95 $12.95 $11.32 3,058
2017-10-20 $13.27 $13.32 $13.23 $13.28 $11.61 2,317
2017-10-19 $13.90 $13.90 $13.49 $13.49 $11.79 2,902
2017-10-18 $13.66 $14.12 $13.66 $13.96 $12.20 7,251
2017-10-17 $13.98 $14.12 $13.88 $14.12 $12.34 3,083
2017-10-16 $14.23 $14.37 $14.14 $14.33 $12.53 2,081
2017-10-13 $14.23 $14.32 $14.15 $14.20 $12.41 2,396
2017-10-12 $14.11 $14.15 $13.94 $14.01 $12.25 2,288
2017-10-11 $13.96 $14.12 $13.78 $13.95 $12.19 5,068
2017-10-10 $13.71 $13.72 $13.54 $13.61 $11.90 2,920
2017-10-09 $13.04 $13.27 $12.97 $13.02 $11.38 2,757
2017-10-06 $12.92 $13.06 $12.91 $13.06 $11.42 30,554
2017-10-05 $12.98 $13.08 $12.98 $13.08 $11.43 7,615
2017-10-04 $13.05 $13.11 $12.94 $13.11 $11.46 15,391
2017-10-03 $13.00 $13.16 $13.00 $13.12 $11.47 4,680
2017-10-02 $13.05 $13.17 $13.05 $13.15 $11.49 2,866
2017-09-29 $13.51 $13.51 $13.31 $13.35 $11.67 4,684
2017-09-28 $13.15 $13.17 $13.05 $13.13 $11.48 5,155
2017-09-27 $12.99 $13.19 $12.95 $13.08 $11.43 2,623
2017-09-26 $13.58 $13.58 $13.34 $13.54 $11.84 3,261
2017-09-25 $13.60 $13.68 $13.40 $13.56 $11.85 3,723
2017-09-22 $13.45 $13.81 $13.45 $13.75 $12.02 3,670
2017-09-21 $13.84 $13.96 $13.69 $13.94 $12.19 2,945
2017-09-20 $14.36 $14.36 $14.02 $14.02 $12.26 6,920
2017-09-19 $14.23 $14.23 $13.81 $13.98 $12.22 7,088
2017-09-18 $14.16 $14.16 $13.94 $14.04 $12.27 3,203
2017-09-15 $14.41 $14.41 $14.00 $14.01 $12.25 2,440
2017-09-14 $14.16 $14.33 $14.15 $14.17 $12.39 3,317
2017-09-13 $14.38 $14.49 $14.22 $14.22 $12.43 1,706
2017-09-12 $14.20 $14.53 $14.16 $14.16 $12.38 2,869
2017-09-11 $14.44 $14.44 $14.02 $14.08 $12.30 2,284
2017-09-08 $14.40 $14.40 $13.92 $13.98 $12.22 3,324
2017-09-07 $14.15 $14.45 $14.15 $14.23 $12.44 7,770
2017-09-06 $14.37 $14.37 $14.23 $14.23 $12.44 5,721
2017-09-05 $14.50 $14.62 $14.16 $14.62 $12.78 2,062
2017-09-01 $14.76 $14.92 $14.65 $14.92 $13.04 1,676
2017-08-31 $14.31 $14.31 $14.02 $14.11 $12.33 3,944
2017-08-30 $14.31 $14.38 $14.02 $14.18 $12.39 2,545
2017-08-29 $14.36 $14.69 $14.36 $14.69 $12.84 1,481
2017-08-28 $14.54 $14.60 $14.47 $14.47 $12.65 1,584
2017-08-25 $14.61 $14.62 $14.38 $14.59 $12.75 4,784
2017-08-24 $14.19 $14.44 $14.19 $14.42 $12.60 3,390
2017-08-23 $14.05 $14.21 $13.96 $14.16 $12.38 1,810
2017-08-22 $14.20 $14.20 $13.94 $14.05 $12.28 2,107
2017-08-21 $13.54 $13.86 $13.53 $13.74 $12.01 3,120
2017-08-18 $13.36 $13.69 $13.36 $13.60 $11.89 2,685
2017-08-17 $13.69 $13.76 $13.27 $13.27 $11.60 11,959
2017-08-16 $13.48 $13.55 $13.27 $13.51 $11.81 6,580
2017-08-15 $13.49 $13.49 $13.22 $13.22 $11.56 2,174
2017-08-14 $13.14 $13.41 $13.14 $13.34 $11.66 11,037
2017-08-11 $12.96 $13.19 $12.96 $13.17 $11.51 2,303
2017-08-10 $13.07 $13.10 $12.91 $12.96 $11.33 7,820
2017-08-09 $13.06 $13.06 $12.91 $12.99 $11.35 8,984
2017-08-08 $13.39 $13.41 $12.92 $12.92 $11.29 6,557
2017-08-07 $13.19 $13.37 $13.19 $13.33 $11.65 4,614
2017-08-04 $13.05 $13.26 $12.96 $13.26 $11.59 2,698
2017-08-03 $13.35 $13.35 $13.31 $13.33 $11.65 2,218
2017-08-02 $13.22 $13.48 $13.22 $13.37 $11.69 3,087
2017-08-01 $13.15 $13.32 $13.15 $13.25 $11.58 1,886
2017-07-31 $13.26 $13.58 $13.21 $13.21 $11.55 3,712
2017-07-28 $13.67 $13.73 $13.67 $13.73 $12.00 4,093
2017-07-27 $13.53 $13.53 $13.35 $13.36 $11.68 3,584
2017-07-26 $13.50 $13.74 $13.48 $13.63 $11.91 4,548
2017-07-25 $13.39 $13.51 $13.38 $13.38 $11.70 2,094
2017-07-24 $13.93 $13.94 $13.93 $13.94 $12.19 2,722
2017-07-21 $14.09 $14.09 $13.74 $13.86 $12.12 2,254
2017-07-20 $13.55 $13.87 $13.51 $13.65 $11.93 2,921
2017-07-19 $13.26 $13.30 $13.18 $13.29 $11.62 4,336
2017-07-18 $12.96 $13.03 $12.94 $12.99 $11.35 2,207
2017-07-17 $13.11 $13.14 $13.11 $13.12 $11.47 2,801
2017-07-14 $12.86 $13.00 $12.86 $12.99 $11.35 4,473
2017-07-13 $12.28 $12.33 $12.24 $12.30 $10.75 2,824
2017-07-12 $11.93 $12.13 $11.93 $12.06 $10.54 3,539
2017-07-11 $11.58 $11.58 $11.43 $11.52 $10.07 4,377
2017-07-10 $11.71 $11.81 $11.61 $11.62 $10.16 9,346
2017-07-07 $11.97 $11.97 $11.59 $11.66 $10.19 2,302
2017-07-06 $11.66 $11.67 $11.53 $11.53 $10.08 4,077
2017-07-05 $11.44 $11.67 $11.44 $11.60 $10.14 2,401
2017-07-03 $11.72 $11.90 $11.72 $11.82 $10.33 7,629
2017-06-30 $11.94 $12.04 $11.93 $12.02 $10.51 4,343
2017-06-29 $11.71 $11.94 $11.71 $11.91 $10.41 5,820
2017-06-28 $11.54 $11.90 $11.54 $11.86 $10.37 17,291
2017-06-27 $11.92 $11.92 $11.84 $11.84 $10.35 3,276
2017-06-26 $12.21 $12.23 $11.95 $12.09 $10.57 3,362
2017-06-23 $11.99 $12.09 $11.96 $11.97 $10.46 3,214
2017-06-22 $12.04 $12.07 $11.95 $12.02 $10.51 3,292
2017-06-21 $11.90 $11.90 $11.83 $11.85 $10.35 6,770
2017-06-20 $12.04 $12.06 $11.94 $11.94 $10.22 2,677
2017-06-19 $12.14 $12.37 $12.14 $12.33 $10.55 4,748
2017-06-16 $12.31 $12.34 $12.28 $12.33 $10.55 2,108
2017-06-15 $12.10 $12.30 $12.10 $12.30 $10.53 7,569
2017-06-14 $12.85 $12.98 $12.85 $12.85 $11.00 3,434
2017-06-13 $12.66 $12.72 $12.62 $12.69 $10.86 5,624
2017-06-12 $12.64 $12.81 $12.64 $12.80 $10.96 4,279
2017-06-09 $12.68 $12.68 $12.55 $12.55 $10.74 1,955
2017-06-08 $12.65 $12.65 $12.43 $12.50 $10.70 5,075
2017-06-07 $12.57 $12.73 $12.57 $12.62 $10.80 7,199
2017-06-06 $12.40 $12.45 $12.34 $12.45 $10.65 3,869
2017-06-05 $12.96 $12.98 $12.92 $12.98 $11.11 5,812
2017-06-02 $12.31 $12.33 $12.21 $12.28 $10.51 4,562
2017-06-01 $11.54 $11.70 $11.53 $11.70 $10.01 23,127
2017-05-31 $11.31 $11.37 $11.28 $11.37 $9.73 2,732
2017-05-30 $11.48 $11.69 $11.48 $11.61 $9.94 6,026
2017-05-26 $11.51 $11.51 $11.44 $11.47 $9.82 2,517
2017-05-25 $11.23 $11.37 $11.22 $11.26 $9.64 6,446
2017-05-24 $11.54 $11.58 $11.49 $11.56 $9.89 3,337
2017-05-23 $11.38 $11.42 $11.34 $11.37 $9.73 7,901
2017-05-22 $11.14 $11.32 $11.14 $11.28 $9.65 9,756
2017-05-19 $11.12 $11.21 $11.11 $11.11 $9.51 8,971
2017-05-18 $10.57 $10.75 $10.57 $10.65 $9.12 28,200
2017-05-17 $10.99 $11.03 $10.85 $10.91 $9.34 3,403
2017-05-16 $11.24 $11.40 $11.24 $11.37 $9.73 1,969
2017-05-15 $10.97 $11.22 $10.97 $11.05 $9.46 10,150
2017-05-12 $11.07 $11.07 $10.88 $10.93 $9.35 3,253
2017-05-11 $10.95 $11.19 $10.95 $11.09 $9.49 6,801
2017-05-10 $11.05 $11.15 $11.05 $11.11 $9.51 8,017
2017-05-09 $10.81 $10.93 $10.81 $10.90 $9.33 2,348
2017-05-08 $11.02 $11.02 $10.94 $10.95 $9.37 11,378
2017-05-05 $10.89 $10.92 $10.82 $10.90 $9.33 5,341
2017-05-04 $11.00 $11.02 $10.91 $10.93 $9.35 7,326
2017-05-03 $11.44 $11.44 $11.23 $11.26 $9.64 3,374
2017-05-02 $11.66 $11.74 $11.66 $11.74 $10.05 2,525
2017-05-01 $11.70 $11.82 $11.70 $11.70 $10.01 5,315
2017-04-28 $11.81 $11.81 $11.72 $11.75 $10.06 1,986
2017-04-27 $11.76 $11.85 $11.64 $11.64 $9.96 5,066
2017-04-26 $12.14 $12.19 $11.76 $11.76 $10.07 2,667
2017-04-25 $12.29 $12.45 $12.22 $12.33 $10.55 2,877
2017-04-24 $12.18 $12.25 $12.12 $12.12 $10.37 6,291
2017-04-21 $11.28 $11.97 $11.28 $11.59 $9.92 4,041
2017-04-20 $12.10 $12.10 $11.70 $11.84 $10.13 1,656
2017-04-19 $11.65 $11.76 $11.37 $11.47 $9.82 4,563
2017-04-18 $11.65 $11.98 $11.56 $11.56 $9.89 5,728
2017-04-17 $12.00 $12.00 $11.53 $11.91 $10.19 13,394
2017-04-13 $11.81 $11.82 $11.48 $11.80 $10.10 7,151
2017-04-12 $10.87 $11.31 $10.87 $11.31 $9.68 4,300
2017-04-11 $10.69 $11.09 $10.62 $10.97 $9.39 2,808
2017-04-10 $10.60 $10.60 $10.38 $10.42 $8.92 5,597
2017-04-07 $10.74 $10.82 $10.72 $10.79 $9.24 5,990
2017-04-06 $10.85 $10.88 $10.63 $10.72 $9.18 13,995
2017-04-05 $11.15 $11.15 $10.90 $10.93 $9.35 6,738
2017-04-04 $11.21 $11.48 $11.21 $11.30 $9.67 3,885
2017-04-03 $11.52 $11.54 $11.28 $11.46 $9.81 3,366
2017-03-31 $12.13 $12.15 $11.83 $11.83 $10.13 2,023
2017-03-30 $12.78 $13.29 $12.78 $12.98 $11.11 2,714
2017-03-29 $12.73 $12.95 $12.73 $12.78 $10.94 32,965
2017-03-28 $13.21 $13.21 $12.86 $12.90 $11.04 5,973
2017-03-27 $13.55 $13.70 $13.53 $13.57 $11.61 2,698
2017-03-24 $14.50 $14.50 $14.41 $14.42 $12.34 1,999
2017-03-23 $14.29 $14.37 $14.04 $14.34 $12.27 6,349
2017-03-22 $14.14 $14.23 $13.86 $13.91 $11.91 1,725
2017-03-21 $14.20 $14.20 $13.91 $13.91 $11.91 8,331
2017-03-20 $14.07 $14.18 $14.07 $14.07 $12.04 2,394
2017-03-17 $13.45 $14.07 $13.45 $13.81 $11.82 3,183
2017-03-16 $13.46 $13.93 $13.46 $13.85 $11.86 4,165
2017-03-15 $12.87 $13.63 $12.87 $13.57 $11.61 6,947
2017-03-14 $12.88 $13.23 $12.88 $13.23 $11.32 4,467
2017-03-13 $12.86 $13.41 $12.86 $13.34 $11.42 13,834
2017-03-10 $12.74 $13.14 $12.74 $13.08 $11.20 8,301
2017-03-09 $12.76 $12.88 $12.63 $12.68 $10.85 5,025
2017-03-08 $12.93 $12.96 $12.84 $12.91 $11.05 10,993
2017-03-07 $13.15 $13.28 $13.06 $13.12 $11.23 13,059
2017-03-06 $12.90 $13.26 $12.90 $13.25 $11.34 20,731
2017-03-03 $12.88 $13.21 $12.88 $13.21 $11.31 2,015
2017-03-02 $12.90 $12.94 $12.78 $12.85 $10.99 4,500
2017-03-01 $13.01 $13.17 $13.01 $13.16 $11.26 7,261
2017-02-28 $13.47 $13.47 $13.00 $13.19 $11.29 9,135
2017-02-27 $13.41 $13.42 $13.15 $13.25 $11.34 7,741
2017-02-24 $13.04 $13.35 $13.04 $13.29 $11.37 4,591
2017-02-23 $13.59 $13.59 $13.27 $13.29 $11.37 12,963
2017-02-22 $12.91 $13.02 $12.59 $12.99 $11.12 3,169
2017-02-21 $13.18 $13.18 $12.87 $12.90 $11.04 4,938
2017-02-17 $13.45 $13.64 $12.89 $13.38 $11.45 3,994
2017-02-16 $13.45 $13.56 $13.12 $13.24 $11.33 2,944
2017-02-15 $13.20 $13.47 $12.92 $12.92 $11.06 3,596
2017-02-14 $12.78 $12.86 $12.72 $12.86 $11.01 6,319
2017-02-13 $12.54 $12.91 $12.54 $12.64 $10.82 6,168
2017-02-10 $12.64 $12.74 $12.32 $12.32 $10.54 4,476
2017-02-09 $12.50 $12.50 $12.00 $12.23 $10.47 1,468
2017-02-08 $11.71 $11.85 $11.71 $11.85 $10.14 4,858
2017-02-07 $11.69 $12.07 $11.56 $11.77 $10.07 3,484
2017-02-06 $11.73 $11.74 $11.61 $11.73 $10.04 4,627
2017-02-03 $11.81 $12.02 $11.81 $11.92 $10.20 3,308
2017-02-02 $12.10 $12.10 $11.81 $11.84 $10.13 7,293
2017-02-01 $11.92 $11.98 $11.84 $11.91 $10.19 13,988
2017-01-31 $12.30 $12.30 $12.17 $12.17 $10.42 4,107
2017-01-30 $12.14 $12.30 $11.90 $12.04 $10.30 10,519
2017-01-27 $12.27 $12.40 $12.24 $12.38 $10.60 6,817
2017-01-26 $12.09 $12.64 $12.09 $12.59 $10.78 9,442
2017-01-25 $11.90 $12.37 $11.90 $12.37 $10.59 4,760
2017-01-24 $11.26 $12.01 $11.26 $11.77 $10.07 4,728
2017-01-23 $11.46 $11.74 $11.17 $11.51 $9.85 12,283
2017-01-20 $11.42 $11.64 $11.18 $11.37 $9.73 6,904
2017-01-19 $11.28 $11.39 $11.17 $11.29 $9.66 9,492
2017-01-18 $11.32 $11.63 $11.32 $11.32 $9.69 12,463
2017-01-17 $11.64 $11.81 $11.45 $11.61 $9.94 15,164
2017-01-13 $11.76 $12.04 $11.42 $11.80 $10.10 7,299
2017-01-12 $11.25 $11.54 $11.22 $11.37 $9.73 8,930
2017-01-11 $10.90 $11.13 $10.81 $10.92 $9.35 3,093
2017-01-10 $11.11 $11.12 $11.07 $11.07 $9.47 9,277
2017-01-09 $11.17 $11.59 $10.95 $11.23 $9.61 13,147
2017-01-06 $11.64 $11.69 $10.95 $11.13 $9.52 13,249
2017-01-05 $11.22 $11.33 $10.98 $11.22 $9.60 8,258
2017-01-04 $11.40 $11.75 $11.40 $11.57 $9.90 4,059
2017-01-03 $11.60 $11.98 $11.26 $11.49 $9.83 17,539
2016-12-30 $11.62 $11.72 $11.46 $11.60 $9.93 9,851
2016-12-29 $11.52 $11.75 $11.52 $11.75 $10.06 18,820
2016-12-28 $11.24 $11.52 $11.08 $11.49 $9.83 16,540
2016-12-27 $10.83 $11.18 $10.60 $10.99 $9.41 19,103
2016-12-23 $10.64 $11.06 $10.60 $10.75 $9.20 7,427
2016-12-22 $10.67 $11.05 $10.65 $10.65 $9.12 21,030
2016-12-21 $11.04 $11.58 $10.99 $11.20 $9.58 7,417
2016-12-20 $10.95 $11.28 $10.80 $11.23 $9.61 9,212
2016-12-19 $11.15 $11.15 $10.78 $10.92 $9.35 28,055
2016-12-16 $10.73 $11.16 $10.38 $10.65 $9.12 8,011
2016-12-15 $10.84 $11.14 $10.53 $10.83 $9.27 7,067
2016-12-14 $11.17 $11.68 $11.00 $11.05 $9.46 10,964
2016-12-13 $11.77 $11.77 $11.13 $11.62 $9.79 7,972
2016-12-12 $11.60 $11.61 $11.09 $11.53 $9.72 10,891
2016-12-09 $11.29 $11.71 $11.29 $11.45 $9.65 9,947
2016-12-08 $11.42 $11.75 $11.25 $11.75 $9.90 6,104
2016-12-07 $11.08 $11.23 $10.94 $11.02 $9.29 5,636
2016-12-06 $11.27 $11.29 $10.96 $11.12 $9.27 4,739
2016-12-05 $10.99 $11.51 $10.85 $11.27 $9.39 9,876
2016-12-02 $10.53 $10.74 $10.32 $10.51 $8.76 17,317
2016-12-01 $10.10 $10.41 $10.10 $10.29 $8.58 19,734
2016-11-30 $10.02 $10.75 $10.02 $10.04 $8.37 5,794
2016-11-29 $10.57 $10.62 $10.05 $10.38 $8.65 8,153
2016-11-28 $10.85 $11.00 $10.51 $10.91 $9.09 27,370
2016-11-25 $10.16 $10.62 $10.16 $10.59 $8.82 11,133
2016-11-23 $10.09 $10.25 $10.07 $10.20 $8.50 38,505
2016-11-22 $9.80 $10.39 $9.80 $10.15 $8.46 8,619
2016-11-21 $9.39 $9.91 $9.39 $9.68 $8.07 11,122
2016-11-18 $9.70 $10.07 $9.33 $9.45 $7.87 8,606
2016-11-17 $10.12 $10.12 $9.51 $9.88 $8.23 12,117
2016-11-16 $9.46 $10.05 $9.46 $9.89 $8.24 5,504
2016-11-15 $9.61 $9.61 $9.12 $9.37 $7.81 5,210
2016-11-14 $9.15 $9.22 $8.98 $9.22 $7.68 7,354
2016-11-11 $9.16 $9.49 $9.16 $9.33 $7.77 11,299
2016-11-10 $10.45 $10.50 $10.08 $10.08 $8.40 16,751
2016-11-09 $10.81 $11.15 $10.61 $10.90 $9.09 5,092
2016-11-08 $11.35 $11.61 $11.05 $11.33 $9.44 3,153
2016-11-07 $11.10 $11.39 $10.91 $11.33 $9.44 10,706
2016-11-04 $10.78 $11.13 $10.50 $11.12 $9.27 20,242
2016-11-03 $10.77 $11.10 $10.75 $10.98 $9.15 147,293
2016-11-02 $11.07 $11.39 $10.86 $10.99 $9.16 4,002
2016-11-01 $10.97 $11.25 $10.91 $10.95 $9.13 5,279
2016-10-31 $11.00 $11.79 $11.00 $11.47 $9.56 10,909
2016-10-28 $10.94 $10.99 $10.86 $10.94 $9.12 2,556
2016-10-27 $11.10 $11.10 $10.90 $10.96 $9.14 6,116
2016-10-26 $11.55 $11.59 $10.86 $11.23 $9.36 2,761
2016-10-25 $11.15 $11.39 $11.15 $11.29 $9.41 7,771
2016-10-24 $11.40 $11.77 $11.02 $11.35 $9.46 20,248
2016-10-21 $11.18 $11.25 $11.16 $11.17 $9.31 8,517
2016-10-20 $11.08 $11.39 $11.08 $11.36 $9.47 20,592
2016-10-19 $11.43 $11.50 $11.39 $11.50 $9.59 3,446
2016-10-18 $11.03 $11.34 $11.03 $11.03 $9.19 2,933
2016-10-17 $10.71 $10.75 $10.55 $10.74 $8.95 30,000
2016-10-14 $10.39 $11.09 $10.39 $10.46 $8.72 2,286
2016-10-13 $10.36 $10.79 $10.26 $10.79 $8.99 2,432
2016-10-12 $10.88 $10.88 $10.32 $10.32 $8.60 2,349
2016-10-11 $10.50 $10.86 $10.50 $10.64 $8.87 2,377
2016-10-10 $11.25 $11.25 $10.95 $11.21 $9.34 10,303
2016-10-07 $10.96 $10.96 $10.75 $10.93 $9.11 11,090
2016-10-06 $11.06 $11.10 $10.86 $10.89 $9.08 14,311
2016-10-05 $11.81 $11.85 $11.05 $11.52 $9.60 2,368
2016-10-04 $11.70 $11.70 $11.20 $11.20 $9.34 4,823
2016-10-03 $11.33 $11.33 $11.07 $11.30 $9.42 11,060
2016-09-30 $11.09 $11.09 $10.90 $11.08 $9.24 6,279
2016-09-29 $11.25 $11.65 $10.78 $10.78 $8.99 6,927
2016-09-28 $10.83 $11.49 $10.83 $11.32 $9.44 3,686
2016-09-27 $10.73 $11.33 $10.73 $10.81 $9.01 5,017
2016-09-26 $11.58 $11.58 $10.98 $10.98 $9.15 6,098
2016-09-23 $11.24 $11.33 $11.16 $11.20 $9.34 3,485
2016-09-22 $10.91 $11.21 $10.91 $11.21 $9.34 13,593
2016-09-21 $10.89 $11.15 $10.60 $10.60 $8.84 24,681
2016-09-20 $11.00 $11.00 $10.67 $10.77 $8.98 2,982
2016-09-19 $10.73 $10.73 $10.20 $10.46 $8.71 30,732
2016-09-16 $10.34 $10.48 $10.10 $10.29 $8.57 3,504
2016-09-15 $10.34 $10.68 $10.34 $10.41 $8.68 19,650
2016-09-14 $10.39 $11.00 $10.39 $10.40 $8.67 4,279
2016-09-13 $10.79 $11.17 $10.79 $10.80 $9.00 3,512
2016-09-12 $11.15 $11.34 $11.15 $11.34 $9.45 3,000
2016-09-09 $10.80 $11.35 $10.80 $11.35 $9.46 2,109
2016-09-08 $11.79 $11.79 $11.15 $11.35 $9.46 5,069
2016-09-07 $11.65 $11.75 $11.48 $11.69 $9.74 2,125
2016-09-06 $11.50 $12.25 $11.50 $12.00 $10.00 6,306
2016-09-02 $11.91 $11.91 $11.57 $11.57 $9.64 2,028
2016-09-01 $11.45 $11.65 $11.36 $11.65 $9.71 7,188
2016-08-31 $12.77 $12.82 $12.09 $12.32 $10.26 3,548
2016-08-30 $15.18 $15.56 $14.82 $14.82 $12.35 4,052
2016-08-29 $15.48 $15.48 $14.81 $14.81 $12.34 2,364
2016-08-26 $15.53 $15.53 $14.96 $15.22 $12.69 3,275
2016-08-25 $15.02 $15.68 $14.97 $14.97 $12.48 6,362
2016-08-24 $15.68 $15.99 $15.51 $15.51 $12.93 3,936
2016-08-23 $17.40 $17.40 $15.92 $15.92 $13.27 10,308
2016-08-22 $16.68 $16.97 $16.39 $16.79 $13.99 3,438
2016-08-19 $16.53 $17.15 $16.53 $17.15 $14.29 2,427
2016-08-18 $16.86 $17.39 $16.80 $17.08 $14.24 3,905
2016-08-17 $17.43 $17.47 $16.86 $17.47 $14.56 3,039
2016-08-16 $17.72 $18.05 $17.38 $17.48 $14.57 6,786
2016-08-15 $17.40 $18.34 $17.40 $18.34 $15.29 9,304
2016-08-12 $17.75 $18.03 $17.54 $18.03 $15.03 6,315
2016-08-11 $18.11 $18.23 $17.70 $17.90 $14.92 3,166
2016-08-10 $17.80 $18.00 $17.73 $17.87 $14.89 16,387
2016-08-09 $16.81 $17.82 $16.81 $17.51 $14.59 3,288
2016-08-08 $16.67 $17.45 $16.67 $17.13 $14.28 2,987
2016-08-05 $16.37 $17.04 $16.30 $16.67 $13.89 5,641
2016-08-04 $16.21 $16.83 $16.21 $16.48 $13.74 2,964
2016-08-03 $15.38 $16.12 $14.89 $15.50 $12.92 1,966
2016-08-02 $15.91 $15.91 $15.39 $15.39 $12.83 2,254
2016-08-01 $15.99 $16.60 $15.99 $16.30 $13.59 1,894
2016-07-29 $16.48 $16.71 $16.20 $16.48 $13.73 1,340
2016-07-28 $15.80 $16.16 $15.80 $16.12 $13.44 1,236
2016-07-27 $15.62 $16.08 $15.36 $15.36 $12.80 4,391
2016-07-26 $15.25 $15.75 $15.25 $15.58 $12.98 5,241
2016-07-25 $15.01 $15.77 $15.01 $15.46 $12.89 2,577
2016-07-22 $15.59 $15.59 $14.80 $15.32 $12.77 2,359
2016-07-21 $14.89 $15.37 $14.89 $15.37 $12.81 4,159
2016-07-20 $15.27 $15.27 $15.08 $15.26 $12.72 1,624
2016-07-19 $14.76 $14.99 $14.57 $14.57 $12.14 3,801
2016-07-18 $14.69 $15.53 $14.69 $15.53 $12.94 2,573
2016-07-15 $14.75 $15.05 $14.73 $15.04 $12.54 2,954
2016-07-14 $14.74 $15.28 $14.74 $15.28 $12.74 2,089
2016-07-13 $14.56 $14.60 $14.56 $14.56 $12.14 1,556
2016-07-12 $15.06 $15.06 $14.25 $15.00 $12.50 2,835
2016-07-11 $14.82 $14.82 $14.43 $14.82 $12.35 2,917
2016-07-08 $14.00 $14.63 $14.00 $14.59 $12.16 9,483
2016-07-07 $14.11 $14.85 $13.97 $14.00 $11.67 30,520
2016-07-06 $14.22 $14.22 $13.85 $13.90 $11.59 6,298
2016-07-05 $14.01 $14.13 $13.34 $13.34 $11.12 5,021
2016-07-01 $14.20 $14.99 $14.20 $14.71 $12.26 3,045
2016-06-30 $14.02 $14.43 $13.75 $13.75 $11.46 2,283
2016-06-29 $13.10 $13.77 $13.10 $13.49 $11.24 4,585
2016-06-28 $12.79 $13.17 $12.79 $12.96 $10.80 3,492
2016-06-27 $12.15 $12.80 $12.11 $12.41 $10.14 7,618
2016-06-24 $13.50 $14.02 $13.05 $13.05 $10.66 11,530
2016-06-23 $14.81 $14.82 $13.98 $14.73 $12.04 5,025
2016-06-22 $14.72 $14.72 $13.90 $14.22 $11.62 4,325
2016-06-21 $13.50 $13.91 $13.50 $13.91 $11.21 5,689
2016-06-20 $13.70 $13.74 $13.43 $13.60 $10.95 1,995
2016-06-17 $13.03 $13.34 $13.00 $13.13 $10.58 4,495
2016-06-16 $12.60 $12.87 $12.47 $12.87 $10.37 3,948
2016-06-15 $12.86 $13.11 $12.81 $12.96 $10.44 7,585
2016-06-14 $12.73 $12.86 $12.51 $12.86 $10.36 3,580
2016-06-13 $13.05 $13.28 $12.99 $12.99 $10.47 2,280
2016-06-10 $13.60 $13.63 $13.29 $13.29 $10.71 5,728
2016-06-09 $13.95 $13.95 $13.65 $13.80 $11.12 52,360
2016-06-08 $14.15 $14.30 $14.00 $14.02 $11.29 37,388
2016-06-07 $14.07 $14.39 $14.07 $14.07 $11.34 1,854
2016-06-06 $13.70 $13.82 $13.60 $13.82 $11.13 4,193
2016-06-03 $13.70 $14.09 $13.55 $14.09 $11.35 7,537
2016-06-02 $12.91 $13.13 $12.88 $12.88 $10.38 12,110
2016-06-01 $12.59 $12.89 $12.59 $12.89 $10.38 7,664
2016-05-31 $11.65 $11.98 $11.56 $11.83 $9.53 23,337
2016-05-27 $11.55 $11.86 $11.55 $11.86 $9.55 9,416
2016-05-26 $11.89 $12.11 $11.89 $12.03 $9.69 3,104
2016-05-25 $11.47 $11.82 $11.47 $11.75 $9.47 6,875
2016-05-24 $11.91 $11.92 $11.69 $11.69 $9.42 3,356
2016-05-23 $11.50 $11.91 $11.50 $11.91 $9.59 6,230
2016-05-20 $10.97 $11.29 $10.80 $11.29 $9.10 4,713
2016-05-19 $10.84 $11.00 $10.55 $10.55 $8.50 5,439
2016-05-18 $10.52 $11.04 $10.52 $10.66 $8.59 6,049
2016-05-17 $10.77 $10.91 $10.77 $10.85 $8.74 6,391
2016-05-16 $11.02 $11.05 $10.93 $11.05 $8.90 15,816
2016-05-13 $11.49 $11.51 $11.19 $11.51 $9.27 3,151
2016-05-12 $11.76 $11.87 $11.76 $11.86 $9.55 2,475
2016-05-11 $11.85 $12.11 $11.85 $12.11 $9.76 4,782
2016-05-10 $11.82 $11.82 $11.54 $11.65 $9.38 5,149
2016-05-09 $11.43 $11.71 $11.43 $11.71 $9.43 1,883
2016-05-06 $11.84 $11.96 $11.76 $11.76 $9.47 4,734
2016-05-05 $11.84 $11.84 $11.55 $11.80 $9.51 4,339
2016-05-04 $11.87 $11.91 $11.74 $11.74 $9.46 3,967
2016-05-03 $11.95 $12.64 $11.95 $12.30 $9.91 7,492
2016-05-02 $12.75 $12.75 $12.60 $12.68 $10.22 1,671
2016-04-29 $12.76 $12.93 $12.76 $12.90 $10.39 1,586
2016-04-28 $12.57 $12.58 $12.43 $12.57 $10.13 3,659
2016-04-27 $12.84 $12.90 $12.66 $12.90 $10.39 4,741
2016-04-26 $12.73 $12.73 $12.60 $12.73 $10.26 2,289
2016-04-25 $12.66 $12.69 $12.57 $12.57 $10.13 1,985
2016-04-22 $12.57 $12.69 $12.57 $12.69 $10.22 1,913
2016-04-21 $13.33 $13.68 $13.30 $13.62 $10.97 29,753
2016-04-20 $13.59 $14.20 $13.59 $14.20 $11.44 4,681
2016-04-19 $13.38 $13.80 $13.38 $13.80 $11.12 4,116
2016-04-18 $12.96 $13.15 $12.77 $13.15 $10.59 10,795
2016-04-15 $12.60 $13.09 $12.60 $13.09 $10.55 2,852
2016-04-14 $13.09 $13.09 $12.91 $13.09 $10.55 3,812
2016-04-13 $12.94 $13.05 $12.77 $13.05 $10.51 11,471
2016-04-12 $12.14 $12.31 $11.95 $12.31 $9.92 3,579
2016-04-11 $12.06 $12.06 $11.70 $11.74 $9.46 2,837
2016-04-08 $11.58 $11.62 $11.32 $11.62 $9.36 2,851
2016-04-07 $11.05 $11.34 $11.05 $11.17 $9.00 3,739
2016-04-06 $11.34 $11.34 $11.02 $11.27 $9.08 3,641
2016-04-05 $11.84 $11.99 $11.69 $11.96 $9.64 3,111
2016-04-04 $12.39 $12.44 $12.20 $12.34 $9.94 4,482
2016-04-01 $12.09 $12.33 $12.09 $12.21 $9.84 3,982
2016-03-31 $11.99 $12.24 $11.99 $12.24 $9.86 2,819
2016-03-30 $11.87 $12.14 $11.81 $11.81 $9.51 4,490
2016-03-29 $10.93 $11.61 $10.93 $11.61 $9.35 4,022
2016-03-28 $11.08 $11.48 $11.04 $11.04 $8.89 3,225
2016-03-24 $11.10 $11.41 $11.00 $11.41 $9.19 11,494
2016-03-23 $11.61 $11.69 $11.54 $11.69 $9.42 4,910
2016-03-22 $11.80 $12.10 $11.70 $12.10 $9.75 2,988
2016-03-21 $12.11 $12.24 $12.11 $12.23 $9.85 4,249
2016-03-18 $11.80 $12.17 $11.80 $12.00 $9.67 13,685
2016-03-17 $11.29 $11.60 $11.12 $11.60 $9.35 3,507
2016-03-16 $10.54 $10.99 $10.25 $10.99 $8.85 8,448
2016-03-15 $10.78 $10.93 $10.73 $10.93 $8.81 4,574
2016-03-14 $11.46 $11.46 $11.11 $11.11 $8.95 13,117
2016-03-11 $11.26 $11.40 $10.94 $11.20 $9.02 10,698
2016-03-10 $11.62 $11.62 $11.25 $11.25 $9.06 21,390
2016-03-09 $11.40 $11.82 $11.40 $11.82 $9.52 249,267
2016-03-08 $11.87 $12.00 $11.72 $11.90 $9.59 108,514
2016-03-07 $11.85 $12.16 $11.85 $12.07 $9.72 20,028
2016-03-04 $11.37 $11.55 $11.15 $11.55 $9.30 3,305
2016-03-03 $11.05 $11.27 $11.05 $11.18 $9.01 7,512
2016-03-02 $11.18 $11.29 $11.08 $11.29 $9.10 4,311
2016-03-01 $10.80 $11.02 $10.76 $10.76 $8.67 1,627
2016-02-29 $10.50 $10.50 $10.37 $10.50 $8.46 10,748
2016-02-26 $10.52 $10.52 $10.25 $10.51 $8.47 2,414
2016-02-25 $10.36 $10.54 $10.36 $10.54 $8.49 10,217
2016-02-24 $10.04 $10.17 $9.77 $10.17 $8.19 3,034
2016-02-23 $10.70 $10.70 $10.53 $10.61 $8.54 7,398
2016-02-22 $10.87 $10.91 $10.72 $10.91 $8.79 7,620
2016-02-19 $10.50 $10.54 $10.33 $10.53 $8.48 9,668
2016-02-18 $10.71 $10.82 $10.68 $10.75 $8.66 1,378
2016-02-17 $10.56 $10.71 $10.56 $10.59 $8.53 7,580
2016-02-16 $10.21 $10.31 $10.05 $10.31 $8.31 7,541
2016-02-12 $9.61 $9.90 $9.61 $9.86 $7.94 3,776
2016-02-11 $9.64 $9.71 $9.44 $9.71 $7.82 5,912
2016-02-10 $9.74 $9.87 $9.68 $9.80 $7.90 52,708
2016-02-09 $9.27 $9.42 $9.13 $9.13 $7.36 3,599
2016-02-08 $9.23 $9.42 $9.23 $9.42 $7.58 6,878
2016-02-05 $9.67 $9.71 $9.67 $9.71 $7.82 6,428
2016-02-04 $9.89 $9.89 $9.75 $9.75 $7.86 1,348
2016-02-03 $9.10 $9.41 $8.99 $9.41 $7.58 2,596
2016-02-02 $9.32 $9.45 $9.31 $9.40 $7.57 11,878
2016-02-01 $9.90 $10.08 $9.82 $10.08 $8.12 41,597
2016-01-29 $10.08 $10.40 $10.08 $10.40 $8.38 6,202
2016-01-28 $9.41 $9.69 $9.41 $9.55 $7.69 10,793
2016-01-27 $9.05 $9.21 $9.04 $9.05 $7.29 2,702
2016-01-26 $8.70 $9.00 $8.70 $8.78 $7.07 11,481
2016-01-25 $8.90 $9.04 $8.80 $8.80 $7.09 14,176
2016-01-22 $9.16 $9.29 $9.01 $9.01 $7.26 5,126
2016-01-21 $9.04 $9.14 $9.00 $9.04 $7.28 13,559
2016-01-20 $8.88 $8.88 $8.59 $8.85 $7.13 11,102
2016-01-19 $9.09 $9.34 $9.05 $9.15 $7.37 25,340
2016-01-15 $9.76 $9.76 $9.13 $9.27 $7.47 15,405
2016-01-14 $11.42 $11.80 $11.42 $11.79 $9.50 13,536
2016-01-13 $11.71 $11.72 $11.50 $11.57 $9.32 2,511
2016-01-12 $11.85 $12.01 $11.49 $11.49 $9.25 9,044
2016-01-11 $11.34 $11.47 $11.08 $11.14 $8.97 29,384
2016-01-08 $11.80 $11.98 $11.59 $11.59 $9.34 98,874
2016-01-07 $11.81 $12.07 $11.78 $11.81 $9.51 31,441
2016-01-06 $12.27 $12.35 $12.20 $12.20 $9.83 5,862
2016-01-05 $12.95 $12.95 $12.60 $12.77 $10.29 9,837
2016-01-04 $12.77 $12.80 $12.46 $12.46 $10.04 7,001
2015-12-31 $13.40 $13.40 $12.97 $12.97 $10.45 2,950
2015-12-30 $12.83 $13.08 $12.70 $12.70 $10.23 2,880
2015-12-29 $13.38 $13.45 $13.23 $13.39 $10.79 3,941
2015-12-28 $13.01 $13.31 $13.01 $13.31 $10.72 6,748
2015-12-24 $13.23 $13.26 $13.20 $13.26 $10.68 6,609
2015-12-23 $13.12 $13.34 $12.95 $12.95 $10.43 10,290
2015-12-22 $12.96 $13.07 $12.85 $13.00 $10.47 5,736
2015-12-21 $13.02 $13.15 $12.83 $13.14 $10.59 9,380
2015-12-18 $12.93 $13.12 $12.90 $12.90 $10.39 2,972
2015-12-17 $12.90 $12.98 $12.87 $12.88 $10.38 18,726
2015-12-16 $12.79 $13.09 $12.63 $13.09 $10.55 6,198
2015-12-15 $12.83 $12.85 $12.71 $12.74 $10.26 28,201
2015-12-14 $12.27 $12.37 $12.06 $12.20 $9.83 38,516
2015-12-11 $10.90 $11.12 $10.90 $10.90 $8.78 5,945
2015-12-10 $11.48 $11.72 $11.30 $11.30 $9.10 43,107
2015-12-09 $13.25 $13.25 $12.50 $12.51 $10.08 9,825
2015-12-08 $13.09 $13.22 $12.92 $13.07 $10.43 5,240
2015-12-07 $13.05 $13.23 $13.05 $13.13 $10.47 29,090
2015-12-04 $13.82 $13.82 $13.55 $13.58 $10.84 2,499
2015-12-03 $13.83 $13.83 $13.60 $13.72 $10.95 3,851
2015-12-02 $13.83 $13.97 $13.67 $13.80 $11.01 5,196
2015-12-01 $14.01 $14.01 $13.71 $13.71 $10.94 5,289
2015-11-30 $13.84 $14.15 $13.75 $13.86 $11.06 3,521
2015-11-27 $14.20 $14.30 $14.17 $14.30 $11.41 1,557
2015-11-25 $14.27 $14.48 $14.20 $14.20 $11.33 3,675
2015-11-24 $14.22 $14.68 $14.22 $14.38 $11.47 4,693
2015-11-23 $14.43 $14.71 $14.42 $14.71 $11.74 3,410
2015-11-20 $14.26 $14.38 $14.26 $14.37 $11.47 1,897
2015-11-19 $13.29 $13.35 $13.20 $13.35 $10.65 2,242
2015-11-18 $14.22 $14.22 $14.15 $14.22 $11.35 4,564
2015-11-17 $15.14 $15.20 $14.95 $15.05 $12.01 8,510
2015-11-16 $14.97 $14.97 $14.77 $14.92 $11.90 20,501
2015-11-13 $15.10 $15.52 $15.02 $15.02 $11.98 5,731
2015-11-12 $14.29 $14.40 $14.28 $14.28 $11.39 3,828
2015-11-11 $14.73 $14.73 $14.73 $14.73 $11.75 1,272
2015-11-10 $14.89 $15.06 $14.79 $14.91 $11.90 119,288
2015-11-09 $15.33 $15.33 $15.10 $15.14 $12.08 15,937
2015-11-06 $15.68 $15.68 $15.52 $15.66 $12.50 1,794
2015-11-05 $16.07 $16.20 $15.98 $16.17 $12.90 6,727
2015-11-04 $15.77 $15.77 $15.46 $15.62 $12.46 2,410
2015-11-03 $15.36 $15.63 $15.30 $15.63 $12.47 4,498
2015-11-02 $15.66 $15.66 $15.66 $15.66 $12.50 1,732
2015-10-30 $15.34 $15.39 $15.29 $15.35 $12.25 5,930
2015-10-29 $15.47 $15.62 $15.43 $15.43 $12.31 2,016
2015-10-28 $16.20 $16.20 $15.22 $15.51 $12.38 5,987
2015-10-27 $15.50 $15.69 $15.46 $15.69 $12.52 3,761
2015-10-26 $15.49 $15.99 $15.49 $15.77 $12.58 2,776
2015-10-23 $15.52 $15.52 $15.34 $15.41 $12.30 2,474
2015-10-22 $15.43 $15.50 $15.36 $15.50 $12.37 916
2015-10-21 $15.12 $15.12 $14.96 $14.96 $11.94 1,082
2015-10-20 $15.43 $15.54 $15.35 $15.44 $12.32 4,771
2015-10-19 $15.60 $15.62 $15.44 $15.52 $12.38 3,045
2015-10-16 $15.78 $15.91 $15.78 $15.86 $12.65 5,483
2015-10-15 $15.85 $16.17 $15.85 $16.07 $12.82 26,973
2015-10-14 $15.33 $15.40 $15.19 $15.33 $12.23 10,068
2015-10-13 $15.40 $15.40 $15.08 $15.08 $12.03 1,421
2015-10-12 $15.63 $15.63 $15.43 $15.60 $12.45 32,325
2015-10-09 $15.25 $15.50 $15.21 $15.30 $12.21 28,331
2015-10-08 $15.36 $15.69 $15.36 $15.69 $12.52 1,876
2015-10-07 $15.21 $15.25 $15.10 $15.14 $12.08 1,241
2015-10-06 $14.99 $15.11 $14.91 $15.11 $12.06 4,261
2015-10-05 $14.95 $15.08 $14.95 $15.00 $11.97 12,830
2015-10-02 $13.90 $14.40 $13.90 $14.40 $11.49 2,156
2015-10-01 $14.02 $14.06 $13.96 $13.96 $11.14 2,367
2015-09-30 $13.80 $13.99 $13.76 $13.99 $11.16 2,616
2015-09-29 $13.98 $14.00 $13.71 $13.84 $11.04 3,261
2015-09-28 $13.95 $13.95 $13.78 $13.91 $11.10 3,082
2015-09-25 $14.35 $14.43 $14.21 $14.43 $11.51 1,497
2015-09-24 $14.21 $14.45 $14.07 $14.45 $11.53 2,808
2015-09-23 $14.72 $14.75 $14.49 $14.68 $11.71 1,913
2015-09-22 $14.35 $14.72 $14.35 $14.72 $11.75 5,208
2015-09-21 $15.10 $15.10 $15.06 $15.06 $12.02 1,025
2015-09-18 $15.61 $15.61 $15.34 $15.34 $12.24 2,368
2015-09-17 $15.08 $15.75 $15.08 $15.59 $12.44 11,724
2015-09-16 $15.10 $15.10 $14.95 $15.05 $12.01 15,897
2015-09-15 $15.00 $15.05 $14.69 $14.83 $11.83 90,626
2015-09-14 $14.91 $15.14 $14.90 $15.14 $12.08 35,585
2015-09-11 $14.82 $14.82 $14.65 $14.65 $11.69 1,301
2015-09-10 $14.67 $15.15 $14.67 $15.10 $12.05 21,428
2015-09-09 $15.02 $15.09 $14.61 $14.61 $11.66 16,430
2015-09-08 $14.79 $14.79 $14.46 $14.77 $11.78 18,248
2015-09-04 $15.44 $15.44 $14.95 $14.95 $11.93 3,514
2015-09-03 $15.65 $15.91 $15.58 $15.72 $12.54 18,767
2015-09-02 $15.83 $16.13 $15.74 $16.09 $12.84 1,751
2015-09-01 $16.00 $16.00 $15.51 $15.55 $12.41 3,290

Mr. Price Group (MRPLY) News Headlines

Recent Mr. Price Group (MRPLY) News
Similar Companies to Mr. Price Group (MRPLY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.