Natural Gas Services Group Inc (NGS) Exchange: NYSE

Data as of March 29, 2024

$19.43 ($-0.33) -1.67%

Natural Gas Services Group Inc - Daily Information
Click for more stock information on Natural Gas Services Group Inc.
Daily Information Data
Date March 29, 2024
Open $19.81
Previous Close $19.43
High $19.92
Low $19.18
Adjusted Open $19.81
Previous Adjusted Close $19.43
Adjusted High $19.92
Adjusted Low $19.18

About Natural Gas Services Group Inc (NGS)

NGS is a leading provider of gas compression equipment and services to the energy industry. The Company manufactures, fabricates, rents, sells and maintains natural gas compressors and combustion systems for oil and natural gas production and plant facilities.

Historical Stock Data for Natural Gas Services Group Inc (NGS)

Date Open High Low Close Adj.Close Volume
2024-03-28 $19.81 $19.92 $19.18 $19.43 $19.43 52,861
2024-03-27 $19.68 $20.15 $19.23 $19.76 $19.76 55,228
2024-03-26 $19.46 $19.71 $19.00 $19.68 $19.68 91,588
2024-03-25 $18.68 $19.64 $18.25 $19.35 $19.35 109,555
2024-03-22 $18.40 $18.72 $18.25 $18.59 $18.59 39,363
2024-03-21 $18.39 $18.39 $17.92 $18.32 $18.32 37,043
2024-03-20 $17.76 $18.17 $17.46 $18.17 $18.17 54,563
2024-03-19 $16.87 $17.81 $16.87 $17.77 $17.77 45,536
2024-03-18 $17.60 $17.67 $16.93 $16.93 $16.93 47,644
2024-03-15 $17.91 $18.16 $17.45 $17.59 $17.59 89,530
2024-03-14 $17.82 $17.98 $17.59 $17.74 $17.74 38,340
2024-03-13 $17.68 $18.03 $17.49 $17.80 $17.80 39,201
2024-03-12 $17.05 $17.59 $17.05 $17.36 $17.36 42,165
2024-03-11 $17.25 $17.58 $16.89 $17.25 $17.25 42,680
2024-03-08 $17.67 $17.94 $17.16 $17.43 $17.43 39,817
2024-03-07 $17.78 $17.96 $17.61 $17.68 $17.68 40,561
2024-03-06 $17.87 $18.36 $17.72 $17.78 $17.78 76,387
2024-03-05 $17.77 $17.99 $17.55 $17.73 $17.73 47,842
2024-03-04 $17.32 $18.00 $17.29 $17.71 $17.71 69,032
2024-03-01 $16.70 $17.47 $16.70 $17.21 $17.21 38,162
2024-02-29 $16.47 $16.90 $16.42 $16.73 $16.73 27,588
2024-02-28 $16.40 $16.87 $16.32 $16.39 $16.39 43,248
2024-02-27 $16.10 $16.61 $15.88 $16.55 $16.55 34,752
2024-02-26 $15.74 $16.29 $15.59 $16.00 $16.00 38,040
2024-02-23 $15.37 $15.94 $15.31 $15.94 $15.94 25,790
2024-02-22 $16.00 $16.00 $15.14 $15.58 $15.58 43,117
2024-02-21 $15.47 $16.41 $15.37 $16.05 $16.05 39,868
2024-02-20 $15.27 $15.89 $15.20 $15.60 $15.60 48,662
2024-02-16 $15.22 $15.58 $15.02 $15.45 $15.45 36,114
2024-02-15 $14.69 $15.30 $14.69 $15.26 $15.26 20,009
2024-02-14 $14.63 $14.79 $14.38 $14.79 $14.79 31,917
2024-02-13 $15.78 $15.78 $14.42 $14.73 $14.73 50,055
2024-02-12 $14.78 $15.42 $14.78 $15.24 $15.24 35,802
2024-02-09 $14.88 $14.99 $14.54 $14.85 $14.85 31,765
2024-02-08 $14.33 $15.00 $14.32 $14.90 $14.90 20,596
2024-02-07 $14.31 $14.54 $14.09 $14.30 $14.30 20,990
2024-02-06 $14.59 $14.78 $14.30 $14.51 $14.51 29,373
2024-02-05 $14.50 $14.54 $14.39 $14.43 $14.43 27,503
2024-02-02 $14.67 $14.81 $14.26 $14.68 $14.68 33,577
2024-02-01 $14.65 $14.93 $14.27 $14.85 $14.85 43,747
2024-01-31 $15.12 $15.12 $14.51 $14.62 $14.62 49,575
2024-01-30 $15.19 $15.47 $15.03 $15.14 $15.14 16,732
2024-01-29 $15.60 $15.60 $15.17 $15.40 $15.40 18,076
2024-01-26 $15.47 $15.53 $14.92 $15.53 $15.53 25,433
2024-01-25 $15.24 $15.58 $14.80 $15.58 $15.58 23,367
2024-01-24 $14.87 $15.02 $14.61 $15.02 $15.02 20,617
2024-01-23 $15.05 $15.36 $14.89 $14.90 $14.90 37,807
2024-01-22 $14.87 $15.34 $14.62 $15.18 $15.18 39,093
2024-01-19 $14.40 $14.86 $14.37 $14.76 $14.76 42,242
2024-01-18 $13.78 $14.26 $13.78 $14.24 $14.24 30,561
2024-01-17 $13.82 $13.99 $13.70 $13.88 $13.88 38,764
2024-01-16 $14.10 $14.27 $13.74 $14.06 $14.06 51,633
2024-01-12 $14.36 $14.57 $13.92 $14.05 $14.05 81,785
2024-01-11 $14.73 $14.73 $14.16 $14.29 $14.29 57,746
2024-01-10 $15.15 $15.17 $14.56 $14.67 $14.67 30,488
2024-01-09 $15.57 $15.57 $14.97 $15.15 $15.15 44,865
2024-01-08 $15.79 $15.79 $15.31 $15.49 $15.49 49,857
2024-01-05 $15.66 $16.13 $15.20 $15.93 $15.93 67,235
2024-01-04 $15.42 $15.71 $15.02 $15.42 $15.42 55,253
2024-01-03 $15.63 $15.63 $15.01 $15.22 $15.22 58,710
2024-01-02 $16.08 $16.08 $15.28 $15.66 $15.66 62,791
2023-12-29 $16.13 $16.44 $15.75 $16.08 $16.08 66,130
2023-12-28 $15.79 $16.19 $15.54 $15.95 $15.95 62,050
2023-12-27 $14.77 $15.92 $14.55 $15.80 $15.80 90,528
2023-12-26 $14.52 $14.80 $14.33 $14.77 $14.77 45,724
2023-12-22 $14.61 $14.84 $14.34 $14.58 $14.58 35,539
2023-12-21 $14.03 $14.76 $14.03 $14.62 $14.62 27,317
2023-12-20 $14.93 $14.93 $14.01 $14.03 $14.03 100,118
2023-12-19 $14.00 $14.51 $13.65 $14.10 $14.10 87,458
2023-12-18 $12.89 $14.10 $12.76 $13.81 $13.81 71,936
2023-12-15 $12.97 $13.51 $12.75 $12.89 $12.89 93,467
2023-12-14 $13.33 $13.70 $12.95 $12.98 $12.98 113,164
2023-12-13 $12.83 $13.63 $12.83 $13.44 $13.44 61,592
2023-12-12 $13.20 $13.60 $12.75 $12.93 $12.93 86,484
2023-12-11 $13.44 $13.97 $13.10 $13.43 $13.43 56,384
2023-12-08 $13.28 $13.75 $13.12 $13.69 $13.69 48,665
2023-12-07 $13.96 $13.96 $13.23 $13.28 $13.28 68,493
2023-12-06 $14.52 $14.54 $13.62 $13.76 $13.76 79,198
2023-12-05 $15.38 $15.38 $14.59 $14.59 $14.59 37,377
2023-12-04 $15.60 $15.78 $15.09 $15.22 $15.22 41,655
2023-12-01 $15.30 $15.73 $15.13 $15.53 $15.53 32,558
2023-11-30 $15.19 $15.40 $14.88 $15.30 $15.30 20,322
2023-11-29 $15.43 $15.65 $14.99 $15.40 $15.40 17,282
2023-11-28 $15.78 $16.00 $15.28 $15.30 $15.30 18,262
2023-11-27 $15.99 $16.22 $15.35 $15.77 $15.77 46,597
2023-11-24 $14.89 $15.95 $14.89 $15.66 $15.66 11,279
2023-11-22 $14.97 $15.63 $14.22 $15.04 $15.04 71,925
2023-11-21 $15.60 $15.79 $14.91 $15.00 $15.00 22,143
2023-11-20 $15.18 $16.00 $15.01 $15.60 $15.60 29,616
2023-11-17 $15.01 $15.32 $14.79 $14.87 $14.87 24,659
2023-11-16 $15.54 $15.88 $14.40 $14.78 $14.78 46,013
2023-11-15 $14.21 $16.25 $14.21 $15.68 $15.68 105,758
2023-11-14 $14.91 $15.60 $13.76 $13.91 $13.91 69,736
2023-11-13 $14.07 $14.72 $14.07 $14.69 $14.69 21,564
2023-11-10 $14.41 $14.45 $13.93 $14.07 $14.07 14,767
2023-11-09 $13.96 $14.30 $13.67 $14.30 $14.30 25,649
2023-11-08 $13.93 $14.03 $13.62 $13.93 $13.93 24,708
2023-11-07 $14.00 $14.26 $13.64 $13.80 $13.80 24,259
2023-11-06 $14.91 $15.00 $14.26 $14.28 $14.28 16,803
2023-11-03 $14.52 $14.93 $14.41 $14.76 $14.76 26,204
2023-11-02 $14.22 $14.79 $14.05 $14.72 $14.72 15,074
2023-11-01 $14.73 $14.91 $14.01 $14.15 $14.15 21,577
2023-10-31 $14.73 $14.81 $14.49 $14.68 $14.68 27,114
2023-10-30 $14.25 $14.75 $14.17 $14.65 $14.65 20,763
2023-10-27 $13.76 $14.27 $13.62 $14.22 $14.22 20,548
2023-10-26 $14.00 $14.12 $13.59 $13.81 $13.81 32,254
2023-10-25 $14.34 $14.71 $14.02 $14.18 $14.18 34,328
2023-10-24 $14.11 $14.46 $13.91 $14.21 $14.21 54,164
2023-10-23 $14.63 $14.63 $14.10 $14.19 $14.19 41,840
2023-10-20 $14.83 $14.89 $14.31 $14.61 $14.61 46,000
2023-10-19 $14.94 $15.23 $14.80 $14.91 $14.91 39,553
2023-10-18 $15.21 $15.30 $14.98 $15.01 $15.01 36,319
2023-10-17 $14.72 $15.20 $14.72 $14.99 $14.99 39,722
2023-10-16 $14.94 $15.00 $14.72 $14.72 $14.72 38,911
2023-10-13 $14.25 $14.88 $13.99 $14.73 $14.73 31,442
2023-10-12 $14.75 $14.96 $14.11 $14.24 $14.24 48,861
2023-10-11 $14.63 $14.76 $14.41 $14.65 $14.65 21,629
2023-10-10 $14.52 $14.72 $14.25 $14.52 $14.52 36,635
2023-10-09 $13.52 $14.63 $13.52 $14.30 $14.30 40,080
2023-10-06 $13.10 $13.70 $13.10 $13.54 $13.54 22,547
2023-10-05 $13.04 $13.35 $12.85 $13.00 $13.00 37,552
2023-10-04 $13.88 $13.88 $13.01 $13.16 $13.16 44,197
2023-10-03 $13.66 $14.04 $13.41 $13.87 $13.87 45,036
2023-10-02 $14.65 $14.68 $13.52 $13.68 $13.68 62,984
2023-09-29 $14.67 $14.99 $14.31 $14.56 $14.56 65,858
2023-09-28 $15.16 $15.39 $14.71 $14.87 $14.87 114,817
2023-09-27 $14.07 $15.29 $13.95 $15.02 $15.02 139,312
2023-09-26 $13.00 $13.95 $13.00 $13.90 $13.90 95,504
2023-09-25 $12.49 $13.08 $12.34 $12.99 $12.99 64,608
2023-09-22 $12.17 $12.50 $12.17 $12.49 $12.49 47,113
2023-09-21 $12.18 $12.28 $11.97 $12.10 $12.10 33,232
2023-09-20 $11.83 $12.15 $11.83 $12.01 $12.01 35,295
2023-09-19 $11.76 $11.99 $11.65 $11.73 $11.73 38,044
2023-09-18 $11.80 $12.00 $11.63 $11.65 $11.65 85,134
2023-09-15 $11.36 $11.69 $11.24 $11.36 $11.36 38,272
2023-09-14 $11.14 $11.50 $11.10 $11.39 $11.39 17,903
2023-09-13 $11.22 $11.30 $11.10 $11.16 $11.16 24,459
2023-09-12 $11.26 $11.29 $11.11 $11.15 $11.15 14,266
2023-09-11 $11.27 $11.50 $11.15 $11.18 $11.18 10,044
2023-09-08 $10.99 $11.26 $10.99 $11.22 $11.22 13,687
2023-09-07 $10.90 $11.18 $10.90 $11.04 $11.04 9,337
2023-09-06 $11.05 $11.29 $10.84 $10.96 $10.96 24,033
2023-09-05 $10.86 $11.15 $10.77 $11.09 $11.09 13,270
2023-09-01 $11.08 $11.26 $10.61 $10.75 $10.75 31,626
2023-08-31 $10.85 $10.97 $10.79 $10.86 $10.86 17,518
2023-08-30 $10.75 $10.91 $10.75 $10.80 $10.80 18,273
2023-08-29 $10.28 $10.86 $10.28 $10.78 $10.78 25,740
2023-08-28 $10.44 $10.45 $10.29 $10.29 $10.29 19,958
2023-08-25 $10.68 $11.02 $10.32 $10.35 $10.35 22,639
2023-08-24 $10.50 $10.85 $10.50 $10.70 $10.70 19,149
2023-08-23 $10.78 $10.78 $10.50 $10.50 $10.50 10,788
2023-08-22 $10.85 $10.95 $10.76 $10.76 $10.76 10,888
2023-08-21 $10.96 $10.99 $10.73 $10.75 $10.75 18,251
2023-08-18 $10.48 $11.03 $10.48 $10.96 $10.96 21,795
2023-08-17 $10.58 $10.61 $10.37 $10.55 $10.55 18,512
2023-08-16 $10.78 $10.78 $10.36 $10.49 $10.49 29,435
2023-08-15 $10.50 $10.89 $10.30 $10.76 $10.76 60,605
2023-08-14 $10.18 $10.47 $10.10 $10.35 $10.35 27,225
2023-08-11 $10.10 $10.35 $10.06 $10.14 $10.14 34,719
2023-08-10 $10.18 $10.28 $10.00 $10.13 $10.13 40,927
2023-08-09 $10.20 $10.28 $10.05 $10.08 $10.08 9,872
2023-08-08 $10.19 $10.26 $10.07 $10.10 $10.10 31,919
2023-08-07 $10.25 $10.46 $10.20 $10.20 $10.20 13,048
2023-08-04 $10.32 $10.42 $10.25 $10.29 $10.29 21,234
2023-08-03 $10.31 $10.33 $10.22 $10.32 $10.32 9,388
2023-08-02 $10.28 $10.51 $10.11 $10.32 $10.32 8,766
2023-08-01 $10.27 $10.41 $10.12 $10.35 $10.35 9,631
2023-07-31 $10.50 $10.60 $10.24 $10.29 $10.29 21,859
2023-07-28 $10.65 $10.65 $10.45 $10.45 $10.45 6,153
2023-07-27 $10.67 $10.70 $10.49 $10.63 $10.63 59,801
2023-07-26 $10.29 $10.64 $10.29 $10.64 $10.64 46,629
2023-07-25 $10.22 $10.37 $10.10 $10.30 $10.30 15,878
2023-07-24 $10.06 $10.39 $9.96 $10.34 $10.34 31,789
2023-07-21 $10.06 $10.17 $9.91 $10.09 $10.09 66,517
2023-07-20 $9.93 $10.12 $9.82 $10.09 $10.09 56,826
2023-07-19 $10.06 $10.07 $9.81 $9.90 $9.90 55,375
2023-07-18 $9.95 $10.09 $9.93 $9.98 $9.98 51,730
2023-07-17 $9.92 $10.31 $9.74 $9.91 $9.91 284,057
2023-07-14 $9.81 $10.02 $9.81 $9.91 $9.91 26,844
2023-07-13 $10.21 $10.30 $9.79 $9.95 $9.95 26,224
2023-07-12 $10.24 $10.36 $9.88 $10.32 $10.32 102,772
2023-07-11 $10.00 $10.43 $9.92 $10.34 $10.34 35,491
2023-07-10 $10.05 $10.17 $9.85 $9.97 $9.97 6,806
2023-07-07 $9.74 $10.07 $9.74 $10.03 $10.03 15,972
2023-07-06 $10.06 $10.06 $9.69 $9.79 $9.79 15,220
2023-07-05 $9.68 $10.15 $9.68 $10.12 $10.12 80,369
2023-07-03 $9.82 $9.82 $9.62 $9.74 $9.74 35,491
2023-06-30 $9.89 $9.96 $9.69 $9.90 $9.90 25,045
2023-06-29 $9.59 $9.89 $9.59 $9.89 $9.89 22,004
2023-06-28 $9.73 $9.73 $9.59 $9.59 $9.59 24,706
2023-06-27 $9.68 $9.82 $9.62 $9.67 $9.67 37,199
2023-06-26 $9.77 $9.83 $9.62 $9.73 $9.73 21,078
2023-06-23 $9.65 $9.82 $9.60 $9.81 $9.81 38,837
2023-06-22 $9.82 $9.91 $9.61 $9.76 $9.76 36,570
2023-06-21 $9.92 $10.08 $9.77 $9.89 $9.89 18,763
2023-06-20 $9.73 $9.92 $9.55 $9.92 $9.92 43,648
2023-06-16 $9.98 $9.99 $9.73 $9.73 $9.73 75,555
2023-06-15 $9.91 $9.98 $9.70 $9.85 $9.85 64,509
2023-06-14 $10.29 $10.29 $9.80 $9.91 $9.91 175,341
2023-06-13 $10.43 $10.63 $10.21 $10.26 $10.26 40,535
2023-06-12 $9.89 $10.31 $9.80 $10.31 $10.31 276,420
2023-06-09 $10.35 $10.62 $9.85 $10.00 $10.00 82,400
2023-06-08 $11.01 $11.01 $10.28 $10.33 $10.33 135,840
2023-06-07 $10.59 $11.11 $10.53 $11.00 $11.00 121,181
2023-06-06 $10.50 $10.76 $10.42 $10.54 $10.54 64,501
2023-06-05 $10.26 $10.53 $9.84 $10.46 $10.46 314,037
2023-06-02 $9.90 $10.20 $9.85 $10.18 $10.18 145,666
2023-06-01 $10.00 $10.10 $9.80 $9.80 $9.80 192,362
2023-05-31 $10.26 $10.35 $9.99 $10.10 $10.10 62,958
2023-05-30 $10.34 $10.57 $10.23 $10.40 $10.40 23,030
2023-05-26 $10.33 $10.57 $10.18 $10.47 $10.47 33,689
2023-05-25 $10.37 $10.60 $10.25 $10.25 $10.25 55,003
2023-05-24 $10.72 $10.72 $10.36 $10.48 $10.48 29,145
2023-05-23 $10.69 $10.91 $10.61 $10.64 $10.64 51,379
2023-05-22 $11.00 $11.00 $10.57 $10.69 $10.69 165,968
2023-05-19 $10.50 $11.00 $10.46 $10.97 $10.97 85,654
2023-05-18 $10.42 $10.68 $10.41 $10.44 $10.44 39,447
2023-05-17 $10.67 $10.67 $10.31 $10.40 $10.40 68,506
2023-05-16 $10.60 $10.60 $9.95 $10.27 $10.27 120,882
2023-05-15 $10.51 $10.58 $10.32 $10.49 $10.49 80,864
2023-05-12 $10.20 $10.50 $10.20 $10.43 $10.43 23,478
2023-05-11 $10.25 $10.50 $9.90 $10.12 $10.12 156,380
2023-05-10 $10.48 $10.62 $10.22 $10.37 $10.37 72,354
2023-05-09 $10.38 $10.56 $10.29 $10.56 $10.56 10,967
2023-05-08 $10.59 $10.59 $10.23 $10.32 $10.32 42,960
2023-05-05 $10.50 $10.55 $10.33 $10.49 $10.49 145,446
2023-05-04 $10.31 $10.46 $10.17 $10.31 $10.31 21,369
2023-05-03 $10.11 $10.58 $10.11 $10.30 $10.30 45,694
2023-05-02 $10.35 $10.35 $10.16 $10.18 $10.18 30,644
2023-05-01 $10.30 $10.52 $10.16 $10.47 $10.47 70,137
2023-04-28 $10.42 $10.53 $10.19 $10.30 $10.30 420,750
2023-04-27 $10.25 $10.48 $10.23 $10.35 $10.35 3,390
2023-04-26 $10.46 $10.50 $10.23 $10.30 $10.30 2,387
2023-04-25 $10.62 $10.62 $10.29 $10.41 $10.41 13,030
2023-04-24 $10.93 $10.93 $10.55 $10.55 $10.55 11,815
2023-04-21 $10.85 $10.85 $10.61 $10.67 $10.67 14,757
2023-04-20 $10.65 $10.81 $10.52 $10.81 $10.81 7,337
2023-04-19 $10.47 $10.66 $10.47 $10.64 $10.64 21,910
2023-04-18 $10.60 $10.83 $10.50 $10.50 $10.50 8,648
2023-04-17 $10.82 $10.94 $10.59 $10.60 $10.60 16,652
2023-04-14 $10.95 $10.96 $10.61 $10.86 $10.86 11,942
2023-04-13 $11.01 $11.21 $10.77 $10.95 $10.95 10,155
2023-04-12 $10.89 $11.12 $10.78 $11.06 $11.06 13,470
2023-04-11 $10.75 $11.01 $10.64 $10.75 $10.75 21,067
2023-04-10 $10.71 $11.00 $10.71 $10.76 $10.76 6,408
2023-04-06 $10.52 $10.78 $10.43 $10.66 $10.66 69,616
2023-04-05 $10.36 $10.52 $10.14 $10.38 $10.38 31,943
2023-04-04 $10.68 $10.75 $10.22 $10.35 $10.35 133,926
2023-04-03 $10.52 $10.82 $10.10 $10.55 $10.55 594,296
2023-03-31 $10.20 $10.41 $9.91 $10.31 $10.31 11,865
2023-03-30 $10.41 $10.69 $9.99 $10.10 $10.10 35,699
2023-03-29 $10.25 $11.28 $10.20 $10.26 $10.26 34,590
2023-03-28 $9.69 $10.14 $9.69 $10.12 $10.12 47,028
2023-03-27 $9.85 $10.00 $9.75 $9.75 $9.75 20,904
2023-03-24 $9.66 $10.02 $9.66 $9.82 $9.82 17,645
2023-03-23 $9.98 $10.16 $9.80 $9.90 $9.90 40,287
2023-03-22 $9.67 $10.02 $9.67 $9.93 $9.93 30,208
2023-03-21 $9.57 $9.87 $9.41 $9.68 $9.68 32,982
2023-03-20 $9.42 $9.67 $9.42 $9.49 $9.49 20,330
2023-03-17 $9.90 $9.90 $9.56 $9.59 $9.59 55,758
2023-03-16 $9.79 $9.94 $9.77 $9.92 $9.92 25,149
2023-03-15 $10.28 $10.28 $9.76 $9.82 $9.82 19,043
2023-03-14 $10.33 $10.54 $10.30 $10.45 $10.45 46,854
2023-03-13 $10.50 $10.65 $10.21 $10.44 $10.44 31,772
2023-03-10 $10.90 $10.90 $10.50 $10.58 $10.58 10,227
2023-03-09 $11.00 $11.02 $10.83 $10.89 $10.89 7,085
2023-03-08 $11.21 $11.21 $10.81 $11.02 $11.02 12,464
2023-03-07 $11.03 $11.28 $11.03 $11.21 $11.21 18,961
2023-03-06 $11.20 $11.20 $10.86 $10.86 $10.86 15,119
2023-03-03 $10.79 $11.10 $10.79 $11.08 $11.08 12,892
2023-03-02 $11.21 $11.21 $10.73 $10.85 $10.85 7,817
2023-03-01 $11.00 $11.08 $10.80 $11.00 $11.00 7,210
2023-02-28 $11.03 $11.04 $10.80 $11.00 $11.00 3,141
2023-02-27 $11.08 $11.16 $10.90 $11.06 $11.06 8,703
2023-02-24 $10.98 $11.08 $10.86 $10.97 $10.97 14,794
2023-02-23 $10.97 $11.07 $10.86 $10.97 $10.97 10,501
2023-02-22 $10.61 $10.99 $10.50 $10.84 $10.84 28,493
2023-02-21 $10.80 $10.83 $10.59 $10.61 $10.61 20,083
2023-02-17 $10.84 $11.13 $10.80 $10.83 $10.83 21,584
2023-02-16 $11.16 $11.23 $10.88 $11.00 $11.00 14,251
2023-02-15 $11.26 $11.29 $11.03 $11.22 $11.22 13,790
2023-02-14 $11.09 $11.35 $11.05 $11.26 $11.26 17,671
2023-02-13 $10.98 $11.28 $10.90 $11.23 $11.23 15,535
2023-02-10 $10.90 $11.20 $10.80 $11.14 $11.14 23,242
2023-02-09 $11.18 $11.18 $10.85 $10.87 $10.87 12,737
2023-02-08 $11.11 $11.27 $10.91 $11.18 $11.18 13,325
2023-02-07 $11.07 $11.44 $10.85 $11.25 $11.25 23,064
2023-02-06 $11.13 $11.13 $10.73 $10.92 $10.92 26,344
2023-02-03 $11.46 $11.46 $10.94 $11.02 $11.02 38,477
2023-02-02 $11.72 $11.72 $11.25 $11.36 $11.36 36,432
2023-02-01 $11.53 $11.78 $11.50 $11.66 $11.66 27,493
2023-01-31 $11.75 $11.83 $11.38 $11.45 $11.45 19,995
2023-01-30 $11.84 $11.84 $11.65 $11.73 $11.73 15,002
2023-01-27 $11.53 $11.87 $11.53 $11.79 $11.79 15,842
2023-01-26 $11.48 $11.67 $11.29 $11.59 $11.59 21,078
2023-01-25 $11.47 $11.47 $11.29 $11.45 $11.45 23,132
2023-01-24 $11.48 $11.63 $11.26 $11.49 $11.49 31,304
2023-01-23 $11.40 $11.45 $11.24 $11.33 $11.33 31,354
2023-01-20 $11.41 $11.46 $11.25 $11.41 $11.41 34,004
2023-01-19 $11.52 $11.52 $11.15 $11.42 $11.42 52,259
2023-01-18 $12.24 $12.24 $11.45 $11.55 $11.55 41,396
2023-01-17 $12.40 $12.45 $12.17 $12.26 $12.26 28,622
2023-01-13 $12.03 $12.52 $12.03 $12.47 $12.47 30,257
2023-01-12 $12.25 $12.42 $12.10 $12.22 $12.22 19,062
2023-01-11 $12.46 $12.59 $12.06 $12.23 $12.23 24,723
2023-01-10 $12.23 $12.67 $12.06 $12.51 $12.51 38,058
2023-01-09 $12.02 $12.46 $12.01 $12.23 $12.23 72,199
2023-01-06 $11.59 $12.17 $11.59 $11.85 $11.85 58,168
2023-01-05 $11.30 $11.76 $11.02 $11.58 $11.58 86,472
2023-01-04 $11.15 $11.53 $11.08 $11.20 $11.20 48,870
2023-01-03 $11.66 $11.87 $11.09 $11.21 $11.21 75,730
2022-12-30 $11.25 $11.98 $11.25 $11.46 $11.46 111,490
2022-12-29 $11.12 $11.30 $10.90 $11.00 $11.00 14,648
2022-12-28 $11.04 $11.19 $10.99 $11.03 $11.03 18,234
2022-12-27 $11.27 $11.33 $11.00 $11.06 $11.06 26,301
2022-12-23 $11.28 $11.30 $10.88 $11.09 $11.09 13,806
2022-12-22 $10.95 $11.30 $10.80 $11.14 $11.14 28,942
2022-12-21 $11.25 $11.32 $10.75 $11.03 $11.03 373,792
2022-12-20 $11.47 $11.47 $11.10 $11.18 $11.18 23,119
2022-12-19 $11.28 $11.67 $11.28 $11.53 $11.53 44,110
2022-12-16 $11.34 $11.72 $11.15 $11.27 $11.27 56,218
2022-12-15 $11.50 $11.71 $11.10 $11.40 $11.40 76,450
2022-12-14 $11.60 $11.80 $11.31 $11.59 $11.59 36,998
2022-12-13 $11.34 $11.70 $11.22 $11.55 $11.55 79,898
2022-12-12 $11.14 $11.30 $11.08 $11.17 $11.17 34,608
2022-12-09 $11.33 $11.90 $11.11 $11.13 $11.13 87,931
2022-12-08 $11.00 $11.64 $10.97 $11.33 $11.33 272,644
2022-12-07 $10.99 $11.14 $10.76 $10.89 $10.89 16,904
2022-12-06 $10.95 $11.08 $10.78 $10.83 $10.83 89,223
2022-12-05 $11.12 $11.18 $10.85 $10.96 $10.96 50,500
2022-12-02 $10.87 $11.33 $10.87 $11.00 $11.00 36,386
2022-12-01 $11.21 $11.35 $10.91 $11.00 $11.00 42,719
2022-11-30 $11.16 $11.38 $10.86 $11.05 $11.05 91,239
2022-11-29 $10.66 $11.13 $10.66 $11.00 $11.00 99,541
2022-11-28 $11.07 $11.07 $10.35 $10.41 $10.41 88,856
2022-11-25 $10.57 $11.36 $10.57 $11.08 $11.08 8,297
2022-11-23 $10.69 $10.84 $10.46 $10.60 $10.60 201,604
2022-11-22 $10.50 $10.75 $10.40 $10.68 $10.68 41,605
2022-11-21 $10.21 $10.65 $10.19 $10.35 $10.35 318,835
2022-11-18 $10.35 $10.55 $10.16 $10.25 $10.25 346,800
2022-11-17 $10.91 $10.91 $10.36 $10.38 $10.38 82,949
2022-11-16 $11.10 $11.23 $10.71 $10.89 $10.89 61,187
2022-11-15 $12.01 $12.36 $10.97 $11.11 $11.11 68,990
2022-11-14 $11.81 $12.38 $11.55 $12.34 $12.34 26,621
2022-11-11 $12.00 $12.00 $11.75 $11.81 $11.81 8,455
2022-11-10 $11.83 $12.04 $11.51 $12.01 $12.01 19,294
2022-11-09 $11.22 $11.64 $10.80 $11.64 $11.64 40,031
2022-11-08 $11.23 $11.36 $11.00 $11.29 $11.29 16,859
2022-11-07 $11.15 $11.35 $11.08 $11.27 $11.27 26,662
2022-11-04 $11.34 $11.55 $10.90 $11.05 $11.05 13,047
2022-11-03 $11.08 $11.12 $10.50 $11.08 $11.08 14,491
2022-11-02 $11.27 $11.83 $10.89 $11.05 $11.05 57,892
2022-11-01 $11.77 $11.77 $11.18 $11.37 $11.37 24,338
2022-10-31 $10.90 $11.89 $10.90 $11.50 $11.50 44,286
2022-10-28 $10.91 $11.28 $10.67 $11.05 $11.05 34,421
2022-10-27 $10.97 $11.21 $10.79 $10.91 $10.91 15,517
2022-10-26 $10.75 $11.14 $10.56 $10.86 $10.86 16,181
2022-10-25 $10.60 $10.80 $10.48 $10.75 $10.75 14,171
2022-10-24 $10.21 $10.75 $10.18 $10.64 $10.64 23,506
2022-10-21 $10.23 $10.41 $10.20 $10.34 $10.34 6,464
2022-10-20 $10.36 $10.49 $10.26 $10.33 $10.33 11,245
2022-10-19 $10.12 $10.61 $10.03 $10.24 $10.24 33,165
2022-10-18 $10.30 $10.36 $10.00 $10.01 $10.01 26,483
2022-10-17 $10.10 $10.29 $10.03 $10.19 $10.19 26,649
2022-10-14 $10.25 $10.29 $10.00 $10.00 $10.00 19,233
2022-10-13 $10.12 $10.43 $10.12 $10.25 $10.25 42,662
2022-10-12 $10.22 $10.44 $10.12 $10.12 $10.12 35,939
2022-10-11 $10.02 $10.44 $9.99 $10.14 $10.14 47,137
2022-10-10 $10.73 $10.73 $10.00 $10.07 $10.07 39,738
2022-10-07 $11.01 $11.09 $10.57 $10.71 $10.71 20,735
2022-10-06 $10.76 $11.54 $10.73 $10.96 $10.96 71,011
2022-10-05 $10.62 $10.70 $10.57 $10.66 $10.66 12,627
2022-10-04 $10.56 $10.56 $10.26 $10.45 $10.45 9,634
2022-10-03 $10.25 $10.56 $10.02 $10.43 $10.43 27,236
2022-09-30 $10.08 $10.21 $10.00 $10.04 $10.04 17,300
2022-09-29 $10.41 $10.41 $9.93 $10.05 $10.05 42,763
2022-09-28 $9.97 $10.47 $9.97 $10.41 $10.41 22,531
2022-09-27 $10.19 $10.19 $9.91 $10.03 $10.03 35,231
2022-09-26 $9.88 $10.31 $9.88 $10.07 $10.07 78,221
2022-09-23 $10.09 $10.21 $9.86 $10.12 $10.12 71,565
2022-09-22 $10.32 $10.32 $10.09 $10.25 $10.25 22,121
2022-09-21 $9.94 $10.57 $9.94 $10.30 $10.30 49,420
2022-09-20 $10.27 $10.36 $10.05 $10.23 $10.23 22,045
2022-09-19 $10.14 $10.35 $10.02 $10.27 $10.27 17,874
2022-09-16 $9.90 $10.37 $9.83 $10.28 $10.28 226,225
2022-09-15 $9.98 $9.98 $9.72 $9.92 $9.92 120,567
2022-09-14 $10.07 $10.31 $9.87 $9.91 $9.91 35,806
2022-09-13 $10.05 $10.36 $9.98 $10.00 $10.00 37,060
2022-09-12 $10.25 $10.34 $10.10 $10.10 $10.10 35,008
2022-09-09 $10.04 $10.34 $9.97 $10.20 $10.20 47,472
2022-09-08 $10.04 $10.20 $9.91 $9.95 $9.95 23,364
2022-09-07 $10.36 $10.36 $9.90 $10.00 $10.00 21,301
2022-09-06 $10.63 $10.73 $10.30 $10.50 $10.50 32,158
2022-09-02 $10.58 $10.82 $10.26 $10.63 $10.63 23,721
2022-09-01 $11.09 $11.37 $10.33 $10.46 $10.46 38,598
2022-08-31 $11.30 $11.51 $11.03 $11.13 $11.13 17,919
2022-08-30 $11.94 $12.00 $11.25 $11.31 $11.31 29,990
2022-08-29 $11.88 $12.15 $11.88 $12.03 $12.03 69,738
2022-08-26 $11.83 $12.00 $11.46 $11.74 $11.74 39,030
2022-08-25 $11.73 $11.88 $11.65 $11.65 $11.65 22,564
2022-08-24 $11.66 $11.79 $11.49 $11.73 $11.73 35,418
2022-08-23 $11.89 $12.45 $11.42 $11.54 $11.54 77,590
2022-08-22 $10.51 $11.77 $10.36 $11.72 $11.72 73,742
2022-08-19 $10.20 $10.47 $10.07 $10.47 $10.47 27,291
2022-08-18 $10.31 $10.58 $10.12 $10.32 $10.32 69,530
2022-08-17 $10.14 $10.52 $10.02 $10.25 $10.25 37,486
2022-08-16 $10.04 $10.29 $9.76 $10.14 $10.14 48,270
2022-08-15 $9.75 $10.02 $9.70 $9.77 $9.77 19,838
2022-08-12 $10.09 $10.10 $9.97 $10.04 $10.04 15,175
2022-08-11 $9.96 $10.12 $9.96 $10.09 $10.09 17,564
2022-08-10 $9.95 $10.08 $9.71 $9.99 $9.99 15,365
2022-08-09 $10.00 $10.12 $9.92 $9.92 $9.92 7,394
2022-08-08 $9.76 $10.17 $9.76 $9.99 $9.99 20,760
2022-08-05 $9.66 $9.98 $9.62 $9.88 $9.88 32,520
2022-08-04 $9.85 $9.90 $9.60 $9.73 $9.73 22,509
2022-08-03 $9.84 $9.90 $9.52 $9.89 $9.89 48,025
2022-08-02 $9.76 $10.08 $9.70 $9.85 $9.85 64,174
2022-08-01 $10.13 $10.15 $9.65 $9.73 $9.73 125,503
2022-07-29 $9.95 $10.18 $9.95 $10.05 $10.05 142,463
2022-07-28 $10.28 $10.28 $9.93 $9.95 $9.95 39,953
2022-07-27 $10.12 $10.33 $9.98 $10.21 $10.21 36,863
2022-07-26 $10.26 $10.30 $9.90 $9.91 $9.91 51,802
2022-07-25 $9.89 $10.30 $9.89 $10.08 $10.08 35,873
2022-07-22 $10.09 $10.16 $9.88 $10.02 $10.02 19,233
2022-07-21 $10.40 $10.46 $9.90 $9.95 $9.95 21,473
2022-07-20 $10.89 $11.01 $10.39 $10.60 $10.60 34,727
2022-07-19 $10.69 $10.96 $10.60 $10.85 $10.85 18,734
2022-07-18 $9.89 $10.68 $9.89 $10.58 $10.58 48,206
2022-07-15 $9.63 $10.02 $9.63 $9.95 $9.95 24,421
2022-07-14 $9.80 $10.04 $9.53 $9.64 $9.64 29,654
2022-07-13 $9.30 $9.93 $9.30 $9.93 $9.93 68,439
2022-07-12 $9.57 $9.58 $9.11 $9.33 $9.33 119,550
2022-07-11 $9.98 $9.98 $9.59 $9.62 $9.62 60,854
2022-07-08 $10.05 $10.10 $9.86 $9.95 $9.95 55,538
2022-07-07 $9.69 $10.00 $9.33 $9.86 $9.86 78,400
2022-07-06 $9.96 $10.04 $9.22 $9.67 $9.67 83,979
2022-07-05 $10.76 $10.76 $9.85 $9.99 $9.99 62,189
2022-07-01 $10.99 $11.06 $10.56 $10.60 $10.60 25,023
2022-06-30 $11.45 $11.66 $10.95 $11.00 $11.00 60,449
2022-06-29 $12.05 $12.12 $11.61 $11.61 $11.61 29,088
2022-06-28 $11.98 $12.18 $11.84 $11.89 $11.89 49,685
2022-06-27 $12.14 $12.24 $11.86 $12.00 $12.00 55,155
2022-06-24 $12.20 $12.73 $11.90 $11.90 $11.90 50,555
2022-06-23 $12.80 $13.13 $12.09 $12.20 $12.20 45,340
2022-06-22 $13.04 $13.18 $12.71 $12.81 $12.81 28,185
2022-06-21 $12.64 $13.32 $12.53 $13.22 $13.22 41,699
2022-06-17 $12.68 $12.90 $12.59 $12.83 $12.83 36,515
2022-06-16 $12.85 $13.00 $12.42 $12.73 $12.73 31,705
2022-06-15 $12.99 $13.06 $12.86 $12.99 $12.99 21,510
2022-06-14 $13.88 $13.88 $13.00 $13.00 $13.00 42,504
2022-06-13 $14.07 $14.38 $13.90 $13.90 $13.90 54,938
2022-06-10 $14.07 $14.39 $13.88 $14.09 $14.09 37,296
2022-06-09 $14.52 $14.57 $14.05 $14.24 $14.24 49,123
2022-06-08 $14.64 $14.67 $14.36 $14.52 $14.52 51,198
2022-06-07 $14.89 $15.00 $14.52 $14.69 $14.69 61,033
2022-06-06 $14.82 $14.95 $14.82 $14.90 $14.90 65,882
2022-06-03 $14.80 $14.86 $14.42 $14.77 $14.77 21,126
2022-06-02 $14.84 $14.98 $14.73 $14.86 $14.86 49,714
2022-06-01 $14.39 $14.99 $14.36 $14.63 $14.63 68,611
2022-05-31 $14.09 $14.25 $13.91 $14.25 $14.25 37,949
2022-05-27 $13.93 $14.10 $13.72 $13.95 $13.95 26,637
2022-05-26 $13.44 $13.96 $13.42 $13.79 $13.79 22,262
2022-05-25 $13.32 $13.55 $13.32 $13.48 $13.48 24,121
2022-05-24 $12.86 $13.30 $12.86 $13.23 $13.23 33,714
2022-05-23 $12.94 $13.00 $12.80 $12.95 $12.95 62,468
2022-05-20 $12.78 $12.89 $12.50 $12.50 $12.50 7,319
2022-05-19 $12.80 $12.99 $12.41 $12.82 $12.82 33,944
2022-05-18 $12.70 $12.98 $12.49 $12.85 $12.85 97,625
2022-05-17 $12.78 $13.00 $12.23 $12.52 $12.52 70,960
2022-05-16 $12.00 $12.20 $12.00 $12.10 $12.10 19,502
2022-05-13 $11.31 $12.18 $11.31 $11.93 $11.93 20,511
2022-05-12 $11.95 $12.25 $11.78 $11.91 $11.91 27,478
2022-05-11 $12.21 $12.43 $11.99 $12.10 $12.10 55,863
2022-05-10 $12.05 $12.36 $11.69 $11.83 $11.83 19,083
2022-05-09 $12.23 $12.31 $11.79 $11.92 $11.92 20,834
2022-05-06 $12.56 $12.74 $12.28 $12.30 $12.30 31,959
2022-05-05 $12.17 $12.61 $12.17 $12.50 $12.50 24,618
2022-05-04 $12.39 $12.39 $12.09 $12.10 $12.10 18,236
2022-05-03 $12.49 $12.66 $12.19 $12.21 $12.21 29,579
2022-05-02 $12.22 $12.65 $11.75 $12.35 $12.35 17,801
2022-04-29 $12.40 $12.51 $12.11 $12.28 $12.28 22,788
2022-04-28 $12.05 $12.42 $11.82 $12.32 $12.32 17,640
2022-04-27 $11.86 $12.32 $11.81 $12.12 $12.12 30,624
2022-04-26 $12.40 $12.40 $11.87 $11.87 $11.87 18,528
2022-04-25 $12.86 $12.98 $11.87 $11.98 $11.98 34,932
2022-04-22 $13.37 $13.40 $13.00 $13.04 $13.04 49,785
2022-04-21 $13.11 $13.39 $13.05 $13.36 $13.36 75,672
2022-04-20 $13.07 $13.23 $12.89 $13.23 $13.23 25,780
2022-04-19 $13.94 $14.06 $12.94 $13.08 $13.08 81,993
2022-04-18 $13.82 $14.23 $13.65 $13.94 $13.94 78,895
2022-04-14 $12.90 $13.54 $12.90 $13.54 $13.54 79,461
2022-04-13 $12.58 $12.90 $12.35 $12.89 $12.89 42,859
2022-04-12 $11.84 $12.53 $11.84 $12.21 $12.21 65,665
2022-04-11 $11.80 $11.98 $11.62 $11.85 $11.85 16,776
2022-04-08 $11.36 $12.00 $11.34 $11.85 $11.85 31,608
2022-04-07 $11.42 $11.73 $11.25 $11.33 $11.33 59,970
2022-04-06 $11.54 $11.62 $11.25 $11.37 $11.37 18,615
2022-04-05 $11.69 $11.94 $11.49 $11.62 $11.62 12,372
2022-04-04 $11.89 $12.00 $11.70 $11.70 $11.70 27,757
2022-04-01 $11.97 $12.00 $11.70 $11.80 $11.80 38,390
2022-03-31 $11.80 $12.00 $11.75 $11.91 $11.91 31,974
2022-03-30 $11.61 $11.95 $11.60 $11.67 $11.67 10,483
2022-03-29 $11.87 $12.18 $11.70 $11.86 $11.86 31,299
2022-03-28 $12.72 $12.88 $11.95 $11.95 $11.95 39,996
2022-03-25 $12.08 $12.91 $11.98 $12.68 $12.68 54,548
2022-03-24 $11.59 $11.96 $11.59 $11.89 $11.89 12,193
2022-03-23 $11.56 $11.74 $11.30 $11.67 $11.67 25,156
2022-03-22 $11.21 $12.00 $11.13 $11.39 $11.39 27,435
2022-03-21 $11.25 $11.63 $11.09 $11.38 $11.38 69,371
2022-03-18 $10.85 $11.39 $10.68 $11.14 $11.14 40,034
2022-03-17 $11.49 $11.49 $10.85 $10.85 $10.85 80,860
2022-03-16 $11.91 $12.24 $11.62 $11.73 $11.73 14,572
2022-03-15 $11.80 $11.84 $11.53 $11.71 $11.71 20,693
2022-03-14 $12.38 $12.50 $11.80 $11.82 $11.82 52,390
2022-03-11 $12.96 $13.29 $12.50 $12.55 $12.55 35,962
2022-03-10 $12.60 $12.98 $12.60 $12.91 $12.91 48,367
2022-03-09 $12.58 $12.78 $12.56 $12.68 $12.68 43,746
2022-03-08 $12.64 $13.13 $12.64 $12.80 $12.80 65,177
2022-03-07 $12.56 $13.09 $12.47 $12.64 $12.64 68,904
2022-03-04 $12.61 $12.88 $12.59 $12.59 $12.59 24,872
2022-03-03 $13.48 $13.61 $12.64 $12.73 $12.73 101,372
2022-03-02 $13.50 $14.04 $13.32 $13.80 $13.80 150,977
2022-03-01 $12.77 $13.38 $12.60 $13.29 $13.29 88,734
2022-02-28 $12.61 $12.70 $12.39 $12.58 $12.58 36,612
2022-02-25 $12.21 $12.60 $12.12 $12.34 $12.34 46,489
2022-02-24 $12.43 $12.50 $11.95 $12.05 $12.05 59,755
2022-02-23 $11.80 $12.10 $11.64 $11.95 $11.95 37,648
2022-02-22 $11.97 $11.97 $11.64 $11.64 $11.64 18,222
2022-02-18 $11.84 $11.95 $11.62 $11.70 $11.70 15,272
2022-02-17 $11.74 $12.00 $11.69 $11.74 $11.74 38,948
2022-02-16 $11.87 $11.98 $11.58 $11.74 $11.74 15,800
2022-02-15 $11.40 $11.99 $11.35 $11.69 $11.69 12,226
2022-02-14 $11.44 $11.63 $11.20 $11.36 $11.36 17,353
2022-02-11 $11.46 $11.69 $11.37 $11.52 $11.52 24,776
2022-02-10 $11.32 $11.56 $11.06 $11.36 $11.36 14,132
2022-02-09 $11.47 $11.55 $11.03 $11.21 $11.21 14,971
2022-02-08 $11.66 $11.66 $11.20 $11.55 $11.55 13,052
2022-02-07 $11.36 $11.66 $11.18 $11.66 $11.66 23,042
2022-02-04 $11.03 $11.50 $10.82 $11.31 $11.31 26,905
2022-02-03 $11.24 $11.32 $10.90 $11.14 $11.14 48,562
2022-02-02 $10.69 $11.44 $10.69 $11.22 $11.22 28,959
2022-02-01 $10.74 $11.11 $10.53 $10.90 $10.90 24,607
2022-01-31 $10.79 $10.90 $10.42 $10.77 $10.77 16,906
2022-01-28 $10.53 $10.87 $10.53 $10.68 $10.68 24,357
2022-01-27 $11.32 $11.35 $10.36 $10.37 $10.37 56,074
2022-01-26 $10.89 $11.44 $10.88 $10.94 $10.94 26,701
2022-01-25 $10.17 $10.75 $10.11 $10.52 $10.52 15,632
2022-01-24 $10.10 $10.40 $9.84 $10.18 $10.18 22,696
2022-01-21 $10.50 $10.79 $10.13 $10.26 $10.26 14,760
2022-01-20 $10.80 $11.17 $10.70 $10.79 $10.79 28,790
2022-01-19 $10.83 $10.83 $10.56 $10.69 $10.69 15,730
2022-01-18 $11.24 $11.25 $10.64 $10.64 $10.64 17,940
2022-01-14 $11.19 $11.50 $10.84 $11.39 $11.39 20,780
2022-01-13 $11.39 $11.50 $11.26 $11.43 $11.43 7,489
2022-01-12 $11.49 $11.67 $10.91 $11.41 $11.41 32,719
2022-01-11 $10.60 $11.48 $10.60 $11.38 $11.38 29,242
2022-01-10 $10.82 $10.89 $10.60 $10.79 $10.79 31,675
2022-01-07 $10.64 $10.91 $10.64 $10.81 $10.81 23,924
2022-01-06 $10.89 $10.89 $10.60 $10.61 $10.61 7,312
2022-01-05 $10.72 $10.99 $10.31 $10.71 $10.71 14,685
2022-01-04 $10.42 $10.86 $10.27 $10.55 $10.55 21,995
2022-01-03 $10.48 $10.55 $10.20 $10.45 $10.45 5,452
2021-12-31 $10.32 $10.54 $10.13 $10.47 $10.47 13,151
2021-12-30 $10.61 $10.76 $10.28 $10.30 $10.30 15,129
2021-12-29 $10.38 $10.71 $10.35 $10.58 $10.58 25,725
2021-12-28 $10.36 $10.74 $10.27 $10.27 $10.27 23,195
2021-12-27 $10.46 $10.62 $10.20 $10.21 $10.21 11,500
2021-12-23 $10.68 $10.90 $10.45 $10.60 $10.60 18,599
2021-12-22 $10.54 $10.92 $10.45 $10.60 $10.60 26,957
2021-12-21 $10.18 $10.73 $9.73 $10.57 $10.57 48,889
2021-12-20 $9.83 $10.22 $9.56 $10.05 $10.05 19,052
2021-12-17 $9.90 $10.12 $9.57 $10.01 $10.01 39,926
2021-12-16 $10.06 $10.11 $9.87 $10.05 $10.05 29,118
2021-12-15 $9.84 $10.16 $9.51 $9.95 $9.95 19,110
2021-12-14 $9.90 $10.43 $9.53 $9.98 $9.98 30,293
2021-12-13 $10.20 $10.33 $9.90 $9.97 $9.97 34,754
2021-12-10 $10.45 $10.45 $10.23 $10.35 $10.35 16,082
2021-12-09 $10.70 $10.99 $10.26 $10.26 $10.26 30,926
2021-12-08 $10.97 $11.05 $10.58 $10.72 $10.72 13,322
2021-12-07 $10.59 $11.15 $10.56 $10.88 $10.88 19,030
2021-12-06 $10.39 $10.91 $10.28 $10.54 $10.54 27,323
2021-12-03 $10.85 $11.09 $10.31 $10.31 $10.31 31,468
2021-12-02 $10.34 $11.24 $10.34 $10.63 $10.63 37,294
2021-12-01 $10.75 $10.97 $10.20 $10.49 $10.49 42,691
2021-11-30 $11.12 $11.12 $10.65 $10.66 $10.66 24,898
2021-11-29 $11.58 $11.58 $11.21 $11.28 $11.28 39,449
2021-11-26 $10.84 $11.59 $10.75 $11.36 $11.36 24,638
2021-11-24 $11.16 $11.27 $10.88 $11.19 $11.19 15,385
2021-11-23 $11.38 $11.42 $11.02 $11.22 $11.22 31,019
2021-11-22 $10.90 $11.28 $10.90 $11.11 $11.11 20,964
2021-11-19 $11.09 $11.34 $10.76 $10.88 $10.88 51,792
2021-11-18 $10.88 $11.56 $10.67 $11.41 $11.41 43,197
2021-11-17 $11.62 $11.69 $10.75 $10.84 $10.84 69,562
2021-11-16 $11.72 $11.96 $11.50 $11.67 $11.67 65,150
2021-11-15 $11.83 $11.97 $11.74 $11.80 $11.80 35,282
2021-11-12 $12.50 $12.60 $11.79 $11.83 $11.83 56,554
2021-11-11 $12.61 $12.74 $12.39 $12.51 $12.51 37,117
2021-11-10 $12.30 $12.44 $12.07 $12.34 $12.34 32,878
2021-11-09 $12.63 $12.76 $12.24 $12.47 $12.47 28,312
2021-11-08 $12.50 $12.64 $12.18 $12.64 $12.64 50,220
2021-11-05 $11.83 $12.50 $11.65 $12.44 $12.44 29,013
2021-11-04 $11.79 $11.98 $11.63 $11.74 $11.74 44,052
2021-11-03 $11.68 $11.99 $11.68 $11.79 $11.79 17,333
2021-11-02 $11.56 $11.83 $11.56 $11.68 $11.68 35,281
2021-11-01 $11.42 $11.71 $11.31 $11.50 $11.50 32,825
2021-10-29 $11.54 $11.62 $11.36 $11.37 $11.37 29,382
2021-10-28 $11.45 $11.57 $11.33 $11.40 $11.40 21,635
2021-10-27 $11.59 $11.65 $11.43 $11.45 $11.45 30,736
2021-10-26 $11.84 $11.97 $11.59 $11.73 $11.73 33,102
2021-10-25 $11.36 $12.10 $11.36 $11.75 $11.75 94,160
2021-10-22 $11.96 $11.96 $11.11 $11.31 $11.31 122,915
2021-10-21 $12.48 $12.66 $11.96 $11.98 $11.98 45,378
2021-10-20 $12.80 $12.80 $12.38 $12.51 $12.51 72,538
2021-10-19 $12.86 $12.90 $12.73 $12.82 $12.82 73,467
2021-10-18 $12.64 $12.90 $12.57 $12.69 $12.69 48,873
2021-10-15 $12.60 $12.94 $12.48 $12.55 $12.55 35,293
2021-10-14 $11.95 $12.64 $11.95 $12.41 $12.41 56,921
2021-10-13 $12.86 $12.92 $11.87 $11.89 $11.89 54,554
2021-10-12 $12.84 $12.97 $12.62 $12.79 $12.79 46,081
2021-10-11 $12.42 $12.78 $12.42 $12.54 $12.54 68,904
2021-10-08 $11.90 $12.65 $11.90 $12.28 $12.28 72,324
2021-10-07 $11.95 $12.00 $11.46 $11.87 $11.87 59,686
2021-10-06 $12.26 $12.93 $11.69 $12.01 $12.01 161,503
2021-10-05 $11.70 $12.24 $11.56 $12.15 $12.15 123,533
2021-10-04 $11.26 $11.58 $10.98 $11.49 $11.49 125,996
2021-10-01 $10.50 $10.75 $10.43 $10.59 $10.59 20,992
2021-09-30 $10.09 $10.43 $10.00 $10.38 $10.38 31,552
2021-09-29 $9.95 $10.37 $9.92 $10.00 $10.00 19,583
2021-09-28 $10.75 $10.75 $9.90 $9.97 $9.97 79,772
2021-09-27 $9.36 $10.10 $9.36 $10.01 $10.01 56,633
2021-09-24 $9.39 $9.54 $9.33 $9.33 $9.33 31,246
2021-09-23 $9.50 $9.88 $9.45 $9.58 $9.58 30,026
2021-09-22 $9.72 $9.83 $9.50 $9.56 $9.56 33,276
2021-09-21 $9.68 $9.95 $9.38 $9.50 $9.50 24,474
2021-09-20 $9.41 $9.70 $9.41 $9.62 $9.62 24,133
2021-09-17 $9.70 $9.75 $9.45 $9.57 $9.57 113,599
2021-09-16 $9.76 $9.92 $9.62 $9.88 $9.88 26,738
2021-09-15 $10.05 $10.17 $9.67 $9.75 $9.75 25,833
2021-09-14 $10.00 $10.07 $9.92 $9.98 $9.98 56,770
2021-09-13 $10.10 $10.35 $9.85 $10.02 $10.02 49,235
2021-09-10 $9.72 $10.35 $9.46 $9.97 $9.97 87,779
2021-09-09 $9.44 $9.63 $9.44 $9.55 $9.55 6,812
2021-09-08 $9.55 $9.65 $9.46 $9.56 $9.56 22,240
2021-09-07 $9.41 $9.53 $9.35 $9.36 $9.36 23,320
2021-09-03 $9.68 $9.70 $9.48 $9.50 $9.50 21,745
2021-09-02 $9.69 $9.78 $9.55 $9.61 $9.61 77,888
2021-09-01 $9.80 $9.81 $9.50 $9.67 $9.67 25,118
2021-08-31 $9.70 $9.87 $9.65 $9.65 $9.65 25,629
2021-08-30 $9.68 $9.86 $9.60 $9.62 $9.62 19,983
2021-08-27 $9.46 $9.84 $9.36 $9.54 $9.54 14,635
2021-08-26 $9.30 $9.49 $9.19 $9.26 $9.26 51,577
2021-08-25 $9.66 $9.76 $9.30 $9.30 $9.30 24,230
2021-08-24 $9.56 $9.87 $9.53 $9.55 $9.55 26,839
2021-08-23 $9.58 $9.62 $9.47 $9.55 $9.55 23,214
2021-08-20 $9.35 $9.59 $9.32 $9.54 $9.54 18,751
2021-08-19 $9.75 $9.87 $9.50 $9.55 $9.55 36,803
2021-08-18 $9.90 $10.11 $9.75 $9.80 $9.80 12,365
2021-08-17 $9.91 $10.01 $9.87 $9.95 $9.95 14,404
2021-08-16 $10.05 $10.24 $9.98 $10.01 $10.01 17,889
2021-08-13 $10.03 $10.21 $10.03 $10.18 $10.18 9,779
2021-08-12 $9.70 $10.38 $9.70 $10.13 $10.13 28,508
2021-08-11 $10.08 $10.66 $10.08 $10.56 $10.56 21,659
2021-08-10 $10.00 $10.20 $10.00 $10.16 $10.16 25,715
2021-08-09 $10.42 $10.42 $9.93 $9.97 $9.97 14,541
2021-08-06 $10.52 $10.61 $10.39 $10.41 $10.41 14,610
2021-08-05 $9.86 $10.60 $9.84 $10.56 $10.56 26,877
2021-08-04 $10.00 $10.00 $9.41 $9.68 $9.68 44,090
2021-08-03 $9.62 $10.30 $9.62 $10.20 $10.20 15,460
2021-08-02 $9.78 $9.98 $9.60 $9.62 $9.62 14,962
2021-07-30 $9.64 $10.19 $9.64 $10.00 $10.00 34,389
2021-07-29 $9.61 $10.03 $9.58 $9.86 $9.86 19,135
2021-07-28 $9.22 $9.69 $9.13 $9.64 $9.64 12,476
2021-07-27 $9.33 $9.33 $9.09 $9.22 $9.22 24,911
2021-07-26 $9.44 $9.58 $9.25 $9.25 $9.25 8,891
2021-07-23 $9.50 $9.71 $9.17 $9.61 $9.61 14,000
2021-07-22 $9.50 $9.52 $9.30 $9.34 $9.34 8,553
2021-07-21 $9.37 $9.74 $9.36 $9.43 $9.43 7,854
2021-07-20 $9.28 $9.55 $9.07 $9.18 $9.18 30,811
2021-07-19 $9.14 $9.36 $8.91 $9.02 $9.02 25,339
2021-07-16 $9.88 $9.88 $9.31 $9.31 $9.31 37,815
2021-07-15 $10.04 $10.04 $9.80 $9.90 $9.90 19,915
2021-07-14 $10.15 $10.17 $10.03 $10.03 $10.03 3,097
2021-07-13 $10.48 $10.48 $10.09 $10.24 $10.24 10,540
2021-07-12 $10.24 $10.42 $10.21 $10.39 $10.39 2,380
2021-07-09 $9.99 $10.26 $9.99 $10.26 $10.26 13,233
2021-07-08 $9.88 $10.20 $9.69 $9.99 $9.99 24,418
2021-07-07 $10.22 $10.34 $10.02 $10.07 $10.07 25,559
2021-07-06 $10.68 $10.75 $10.19 $10.22 $10.22 34,815
2021-07-02 $10.63 $10.88 $10.50 $10.75 $10.75 22,613
2021-07-01 $10.29 $10.84 $10.29 $10.70 $10.70 29,117
2021-06-30 $10.50 $10.64 $10.18 $10.28 $10.28 33,499
2021-06-29 $10.73 $10.78 $10.45 $10.56 $10.56 28,141
2021-06-28 $10.81 $10.94 $10.46 $10.57 $10.57 18,688
2021-06-25 $10.81 $11.08 $10.19 $10.78 $10.78 48,426
2021-06-24 $10.80 $10.80 $10.75 $10.75 $10.75 10,739
2021-06-23 $10.82 $11.05 $10.75 $10.75 $10.75 20,192
2021-06-22 $10.56 $10.90 $10.56 $10.82 $10.82 29,408
2021-06-21 $10.75 $10.99 $10.75 $10.75 $10.75 59,292
2021-06-18 $10.75 $10.98 $10.50 $10.73 $10.73 48,087
2021-06-17 $11.18 $11.19 $10.58 $10.93 $10.93 25,604
2021-06-16 $11.29 $11.37 $11.19 $11.23 $11.23 25,448
2021-06-15 $11.41 $11.56 $11.31 $11.34 $11.34 15,781
2021-06-14 $11.50 $11.64 $11.31 $11.40 $11.40 30,308
2021-06-11 $10.82 $11.25 $10.82 $11.24 $11.24 163,786
2021-06-10 $11.12 $11.12 $10.66 $10.91 $10.91 21,754
2021-06-09 $11.11 $11.11 $10.91 $11.00 $11.00 16,105
2021-06-08 $11.20 $11.39 $10.93 $10.93 $10.93 18,275
2021-06-07 $11.05 $11.37 $10.96 $11.12 $11.12 44,454
2021-06-04 $11.20 $11.22 $10.93 $11.05 $11.05 23,790
2021-06-03 $10.69 $11.00 $10.69 $11.00 $11.00 15,593
2021-06-02 $10.47 $10.79 $10.47 $10.76 $10.76 34,935
2021-06-01 $10.30 $10.57 $10.30 $10.36 $10.36 19,739
2021-05-28 $10.55 $10.55 $10.25 $10.33 $10.33 25,986
2021-05-27 $10.25 $10.69 $10.25 $10.63 $10.63 17,296
2021-05-26 $10.32 $10.42 $10.06 $10.06 $10.06 43,875
2021-05-25 $10.50 $10.50 $10.04 $10.21 $10.21 61,021
2021-05-24 $10.64 $10.72 $10.51 $10.56 $10.56 20,234
2021-05-21 $10.33 $10.72 $10.20 $10.72 $10.72 50,867
2021-05-20 $10.08 $10.31 $10.08 $10.20 $10.20 26,628
2021-05-19 $10.40 $10.52 $10.25 $10.30 $10.30 37,921
2021-05-18 $10.65 $10.78 $10.36 $10.50 $10.50 13,568
2021-05-17 $10.54 $10.82 $10.26 $10.62 $10.62 51,597
2021-05-14 $9.79 $10.50 $9.79 $10.49 $10.49 63,181
2021-05-13 $9.70 $9.94 $9.54 $9.79 $9.79 41,097
2021-05-12 $9.71 $9.80 $9.47 $9.67 $9.67 35,094
2021-05-11 $9.38 $9.71 $9.06 $9.71 $9.71 14,571
2021-05-10 $9.34 $9.80 $9.34 $9.48 $9.48 38,658
2021-05-07 $8.98 $9.43 $8.98 $9.41 $9.41 11,082
2021-05-06 $9.26 $9.26 $9.00 $9.13 $9.13 10,514
2021-05-05 $9.00 $9.43 $8.93 $9.30 $9.30 50,300
2021-05-04 $9.10 $9.18 $8.90 $9.00 $9.00 80,517
2021-05-03 $9.06 $9.18 $9.02 $9.08 $9.08 5,664
2021-04-30 $9.13 $9.14 $9.00 $9.00 $9.00 12,903
2021-04-29 $9.12 $9.18 $9.00 $9.11 $9.11 9,089
2021-04-28 $9.15 $9.21 $9.02 $9.12 $9.12 17,213
2021-04-27 $9.17 $9.20 $9.08 $9.09 $9.09 6,288
2021-04-26 $9.11 $9.25 $9.00 $9.24 $9.24 36,687
2021-04-23 $9.06 $9.16 $9.00 $9.01 $9.01 20,269
2021-04-22 $9.10 $9.16 $9.01 $9.08 $9.08 29,500
2021-04-21 $9.16 $9.23 $9.07 $9.12 $9.12 13,528
2021-04-20 $9.23 $9.40 $9.06 $9.10 $9.10 29,187
2021-04-19 $9.15 $9.34 $9.10 $9.21 $9.21 31,849
2021-04-16 $9.10 $9.17 $9.05 $9.12 $9.12 38,370
2021-04-15 $9.07 $9.28 $9.06 $9.10 $9.10 22,892
2021-04-14 $9.07 $9.16 $9.00 $9.12 $9.12 33,576
2021-04-13 $8.99 $9.16 $8.91 $9.02 $9.02 20,280
2021-04-12 $9.15 $9.15 $8.86 $9.05 $9.05 26,543
2021-04-09 $9.00 $9.21 $9.00 $9.05 $9.05 13,042
2021-04-08 $9.00 $9.11 $8.96 $8.96 $8.96 13,319
2021-04-07 $9.09 $9.25 $9.00 $9.04 $9.04 24,568
2021-04-06 $9.17 $9.34 $9.02 $9.10 $9.10 23,690
2021-04-05 $9.45 $9.48 $9.20 $9.26 $9.26 17,094
2021-04-01 $9.44 $9.49 $9.20 $9.45 $9.45 42,009
2021-03-31 $8.71 $9.47 $8.55 $9.44 $9.44 102,455
2021-03-30 $9.30 $9.34 $8.79 $8.83 $8.83 36,068
2021-03-29 $9.20 $9.25 $8.87 $9.19 $9.19 67,927
2021-03-26 $8.92 $9.19 $8.85 $9.15 $9.15 39,455
2021-03-25 $8.59 $8.81 $8.50 $8.75 $8.75 60,397
2021-03-24 $8.67 $9.12 $8.66 $8.76 $8.76 31,764
2021-03-23 $8.98 $8.99 $8.55 $8.56 $8.56 59,259
2021-03-22 $8.86 $9.67 $8.84 $9.00 $9.00 32,654
2021-03-19 $9.01 $9.54 $8.83 $8.83 $8.83 123,805
2021-03-18 $9.44 $9.58 $8.86 $8.91 $8.91 49,375
2021-03-17 $9.27 $9.47 $9.27 $9.28 $9.28 25,238
2021-03-16 $9.60 $9.71 $9.33 $9.42 $9.42 37,253
2021-03-15 $9.99 $10.00 $9.69 $9.74 $9.74 20,454
2021-03-12 $10.22 $10.22 $10.00 $10.05 $10.05 52,810
2021-03-11 $10.27 $10.27 $9.92 $10.15 $10.15 26,406
2021-03-10 $10.37 $10.37 $10.06 $10.27 $10.27 22,933
2021-03-09 $10.29 $10.32 $10.10 $10.15 $10.15 17,331
2021-03-08 $10.18 $10.36 $10.13 $10.32 $10.32 44,440
2021-03-05 $10.31 $10.32 $9.96 $10.19 $10.19 43,989
2021-03-04 $10.47 $10.51 $9.90 $10.09 $10.09 79,145
2021-03-03 $10.14 $10.54 $10.11 $10.39 $10.39 48,849
2021-03-02 $10.05 $10.13 $9.94 $10.00 $10.00 53,825
2021-03-01 $10.43 $10.76 $10.00 $10.16 $10.16 38,436
2021-02-26 $10.31 $10.61 $9.91 $10.40 $10.40 60,173
2021-02-25 $10.30 $10.49 $10.20 $10.31 $10.31 95,077
2021-02-24 $9.83 $10.28 $9.83 $10.16 $10.16 92,737
2021-02-23 $9.94 $9.94 $9.39 $9.53 $9.53 18,762
2021-02-22 $10.04 $10.21 $9.84 $9.95 $9.95 36,107
2021-02-19 $10.25 $10.37 $9.92 $9.94 $9.94 31,363
2021-02-18 $10.35 $10.44 $10.11 $10.25 $10.25 73,147
2021-02-17 $10.17 $10.43 $10.00 $10.27 $10.27 80,162
2021-02-16 $10.06 $10.36 $9.99 $10.09 $10.09 66,590
2021-02-12 $9.95 $10.24 $9.81 $9.97 $9.97 40,896
2021-02-11 $10.06 $10.10 $9.64 $10.03 $10.03 30,662
2021-02-10 $9.78 $10.16 $9.65 $10.07 $10.07 60,466
2021-02-09 $10.01 $10.01 $9.62 $9.82 $9.82 78,346
2021-02-08 $9.40 $10.05 $9.39 $10.02 $10.02 89,594
2021-02-05 $9.33 $9.46 $9.27 $9.40 $9.40 34,152
2021-02-04 $9.34 $9.42 $8.97 $9.33 $9.33 79,956
2021-02-03 $9.00 $9.30 $8.70 $9.25 $9.25 36,002
2021-02-02 $8.95 $9.13 $8.82 $8.90 $8.90 104,505
2021-02-01 $8.70 $8.87 $8.33 $8.82 $8.82 119,600
2021-01-29 $8.12 $8.23 $8.01 $8.19 $8.19 93,603
2021-01-28 $8.07 $8.20 $8.02 $8.12 $8.12 40,258
2021-01-27 $8.50 $8.53 $8.00 $8.07 $8.07 62,734
2021-01-26 $8.28 $8.58 $8.28 $8.50 $8.50 33,956
2021-01-25 $8.63 $8.68 $8.28 $8.35 $8.35 76,349
2021-01-22 $8.94 $8.94 $8.60 $8.66 $8.66 96,117
2021-01-21 $9.24 $10.16 $8.86 $9.01 $9.01 73,630
2021-01-20 $9.26 $9.45 $9.20 $9.25 $9.25 27,477
2021-01-19 $9.44 $9.66 $9.21 $9.28 $9.28 61,817
2021-01-15 $9.66 $9.66 $9.10 $9.14 $9.14 71,984
2021-01-14 $9.60 $9.99 $9.35 $9.66 $9.66 60,011
2021-01-13 $9.73 $9.83 $9.52 $9.66 $9.66 29,972
2021-01-12 $9.96 $9.99 $9.74 $9.85 $9.85 115,511
2021-01-11 $9.79 $9.95 $9.64 $9.70 $9.70 28,106
2021-01-08 $10.19 $10.20 $9.77 $9.81 $9.81 36,569
2021-01-07 $9.75 $10.34 $9.75 $10.25 $10.25 24,718
2021-01-06 $9.95 $10.16 $9.80 $9.80 $9.80 23,686
2021-01-05 $9.54 $9.98 $9.51 $9.94 $9.94 23,342
2021-01-04 $9.66 $9.98 $9.19 $9.40 $9.40 14,517
2020-12-31 $9.68 $9.79 $9.41 $9.48 $9.48 16,332
2020-12-30 $9.66 $9.75 $9.59 $9.65 $9.65 21,023
2020-12-29 $9.64 $9.75 $9.52 $9.66 $9.66 16,683
2020-12-28 $10.20 $10.32 $9.63 $9.63 $9.63 34,238
2020-12-24 $10.35 $10.44 $10.07 $10.20 $10.20 10,813
2020-12-23 $9.95 $10.57 $9.92 $10.31 $10.31 38,867
2020-12-22 $9.93 $10.08 $9.78 $10.07 $10.07 221,896
2020-12-21 $9.88 $10.09 $9.80 $9.92 $9.92 64,701
2020-12-18 $9.78 $10.67 $9.78 $10.02 $10.02 92,257
2020-12-17 $10.49 $10.65 $9.55 $9.74 $9.74 98,925
2020-12-16 $10.89 $11.07 $10.34 $10.39 $10.39 23,114
2020-12-15 $10.74 $11.20 $10.64 $10.96 $10.96 17,657
2020-12-14 $11.43 $11.60 $10.51 $10.70 $10.70 47,705
2020-12-11 $12.15 $12.15 $11.26 $11.45 $11.45 49,098
2020-12-10 $11.79 $12.23 $11.79 $12.15 $12.15 33,644
2020-12-09 $12.00 $12.00 $11.64 $11.87 $11.87 55,959
2020-12-08 $11.77 $11.99 $11.68 $11.90 $11.90 26,451
2020-12-07 $11.87 $11.96 $11.55 $11.78 $11.78 49,292
2020-12-04 $11.69 $11.96 $11.65 $11.84 $11.84 33,743
2020-12-03 $11.79 $12.00 $11.49 $11.66 $11.66 67,571
2020-12-02 $11.43 $11.72 $11.29 $11.65 $11.65 33,321
2020-12-01 $11.37 $11.46 $11.19 $11.34 $11.34 78,560
2020-11-30 $11.45 $11.78 $11.02 $11.54 $11.54 37,439
2020-11-27 $11.70 $11.70 $11.20 $11.45 $11.45 14,005
2020-11-25 $11.95 $11.96 $11.21 $11.69 $11.69 74,733
2020-11-24 $10.73 $11.82 $10.62 $11.70 $11.70 75,267
2020-11-23 $10.28 $11.10 $10.28 $11.10 $11.10 49,033
2020-11-20 $9.83 $10.23 $9.70 $10.23 $10.23 33,851
2020-11-19 $9.95 $10.02 $9.56 $9.87 $9.87 29,456
2020-11-18 $10.11 $10.41 $9.90 $10.00 $10.00 23,061
2020-11-17 $10.00 $10.38 $9.85 $10.18 $10.18 27,854
2020-11-16 $10.55 $10.82 $10.11 $10.19 $10.19 39,419
2020-11-13 $10.27 $10.79 $9.94 $10.40 $10.40 54,205
2020-11-12 $10.26 $10.35 $10.08 $10.35 $10.35 26,483
2020-11-11 $10.28 $10.32 $9.76 $10.22 $10.22 42,795
2020-11-10 $10.39 $10.55 $10.17 $10.28 $10.28 28,164
2020-11-09 $9.50 $10.46 $9.45 $10.37 $10.37 60,855
2020-11-06 $9.34 $9.49 $9.11 $9.26 $9.26 12,574
2020-11-05 $9.17 $9.29 $9.02 $9.26 $9.26 70,119
2020-11-04 $8.72 $9.02 $8.64 $9.02 $9.02 18,020
2020-11-03 $9.06 $9.06 $8.72 $8.84 $8.84 15,697
2020-11-02 $8.70 $8.95 $8.70 $8.82 $8.82 14,177
2020-10-30 $8.63 $8.73 $8.53 $8.70 $8.70 9,710
2020-10-29 $8.72 $8.73 $8.55 $8.67 $8.67 19,223
2020-10-28 $8.76 $9.00 $8.55 $8.81 $8.81 58,959
2020-10-27 $9.25 $9.26 $8.93 $9.00 $9.00 73,490
2020-10-26 $9.20 $9.33 $9.11 $9.25 $9.25 38,910
2020-10-23 $9.31 $9.38 $9.12 $9.34 $9.34 24,630
2020-10-22 $8.82 $9.36 $8.77 $9.19 $9.19 27,173
2020-10-21 $8.85 $8.99 $8.73 $8.78 $8.78 20,579
2020-10-20 $9.30 $9.35 $8.76 $8.83 $8.83 47,280
2020-10-19 $9.08 $9.49 $9.08 $9.35 $9.35 48,823
2020-10-16 $9.36 $9.49 $9.24 $9.30 $9.30 30,190
2020-10-15 $9.45 $9.58 $9.34 $9.44 $9.44 32,177
2020-10-14 $9.49 $9.62 $9.35 $9.50 $9.50 26,431
2020-10-13 $9.46 $9.60 $9.37 $9.52 $9.52 123,115
2020-10-12 $9.87 $9.87 $9.33 $9.57 $9.57 44,389
2020-10-09 $9.75 $9.92 $9.47 $9.80 $9.80 60,221
2020-10-08 $9.11 $9.74 $9.11 $9.66 $9.66 51,121
2020-10-07 $8.93 $9.27 $8.93 $9.14 $9.14 25,994
2020-10-06 $8.89 $9.15 $8.84 $8.85 $8.85 25,597
2020-10-05 $9.16 $9.24 $8.87 $9.00 $9.00 28,850
2020-10-02 $8.74 $9.10 $8.60 $9.07 $9.07 120,027
2020-10-01 $8.44 $8.93 $8.36 $8.88 $8.88 70,538
2020-09-30 $8.64 $8.75 $8.37 $8.45 $8.45 42,337
2020-09-29 $8.31 $8.61 $8.31 $8.58 $8.58 27,647
2020-09-28 $8.31 $8.41 $8.25 $8.30 $8.30 31,416
2020-09-25 $8.17 $8.34 $8.16 $8.24 $8.24 52,661
2020-09-24 $8.20 $8.44 $8.12 $8.25 $8.25 50,226
2020-09-23 $8.47 $8.52 $8.14 $8.20 $8.20 83,830
2020-09-22 $8.68 $8.82 $8.43 $8.46 $8.46 29,762
2020-09-21 $8.72 $8.74 $8.49 $8.68 $8.68 50,797
2020-09-18 $9.13 $9.43 $9.02 $9.05 $9.05 99,545
2020-09-17 $9.08 $9.26 $8.99 $9.21 $9.21 64,262
2020-09-16 $8.64 $9.18 $8.64 $9.14 $9.14 45,041
2020-09-15 $8.81 $8.83 $8.55 $8.71 $8.71 44,167
2020-09-14 $8.54 $8.79 $8.40 $8.74 $8.74 54,865
2020-09-11 $8.23 $8.44 $7.95 $8.44 $8.44 69,683
2020-09-10 $8.49 $8.49 $8.17 $8.35 $8.35 318,291
2020-09-09 $8.46 $8.52 $8.34 $8.44 $8.44 58,860
2020-09-08 $8.48 $8.48 $8.22 $8.44 $8.44 70,269
2020-09-04 $8.46 $8.60 $8.32 $8.57 $8.57 51,271
2020-09-03 $8.36 $8.47 $8.22 $8.37 $8.37 53,238
2020-09-02 $8.43 $8.46 $8.17 $8.42 $8.42 47,706
2020-09-01 $8.13 $8.40 $8.13 $8.39 $8.39 41,529
2020-08-31 $8.17 $8.27 $8.04 $8.18 $8.18 200,380
2020-08-28 $8.18 $8.30 $8.09 $8.14 $8.14 48,047
2020-08-27 $8.15 $8.30 $8.09 $8.09 $8.09 62,446
2020-08-26 $8.35 $8.35 $8.12 $8.15 $8.15 73,778
2020-08-25 $8.53 $8.70 $8.23 $8.32 $8.32 39,803
2020-08-24 $8.59 $8.88 $8.29 $8.48 $8.48 42,452
2020-08-21 $8.71 $8.71 $8.15 $8.57 $8.57 101,406
2020-08-20 $10.00 $10.13 $8.70 $8.74 $8.74 175,685
2020-08-19 $8.22 $9.60 $8.19 $9.45 $9.45 261,557
2020-08-18 $8.00 $8.38 $7.53 $8.24 $8.24 350,278
2020-08-17 $6.99 $7.11 $6.64 $6.78 $6.78 39,053
2020-08-14 $6.86 $7.04 $6.71 $6.95 $6.95 23,438
2020-08-13 $7.01 $7.01 $6.78 $6.82 $6.82 21,400
2020-08-12 $7.20 $7.20 $6.84 $7.01 $7.01 66,343
2020-08-11 $7.37 $7.40 $7.05 $7.10 $7.10 42,849
2020-08-10 $7.31 $7.32 $7.12 $7.20 $7.20 54,790
2020-08-07 $7.12 $7.28 $7.02 $7.15 $7.15 34,007
2020-08-06 $7.12 $7.16 $7.00 $7.01 $7.01 28,918
2020-08-05 $6.77 $7.27 $6.77 $7.20 $7.20 99,208
2020-08-04 $6.62 $6.79 $6.57 $6.72 $6.72 56,298
2020-08-03 $6.40 $6.74 $6.40 $6.62 $6.62 75,847
2020-07-31 $6.50 $6.50 $6.28 $6.38 $6.38 28,374
2020-07-30 $6.40 $6.58 $6.20 $6.50 $6.50 61,028
2020-07-29 $6.30 $6.55 $6.25 $6.40 $6.40 32,895
2020-07-28 $6.43 $6.51 $6.24 $6.29 $6.29 80,258
2020-07-27 $6.45 $6.57 $6.30 $6.33 $6.33 38,129
2020-07-24 $6.81 $6.92 $6.45 $6.45 $6.45 30,415
2020-07-23 $6.54 $6.97 $6.52 $6.76 $6.76 41,351
2020-07-22 $6.27 $6.91 $6.25 $6.49 $6.49 103,359
2020-07-21 $6.82 $7.03 $6.30 $6.31 $6.31 95,566
2020-07-20 $6.89 $6.95 $6.63 $6.68 $6.68 27,803
2020-07-17 $7.06 $7.16 $6.82 $6.91 $6.91 31,300
2020-07-16 $7.10 $7.30 $6.88 $6.98 $6.98 48,800
2020-07-15 $7.00 $7.34 $6.86 $7.16 $7.16 62,700
2020-07-14 $6.41 $6.91 $6.25 $6.79 $6.79 82,300
2020-07-13 $6.29 $6.64 $6.23 $6.40 $6.40 62,500
2020-07-10 $6.25 $6.54 $6.17 $6.29 $6.29 42,800
2020-07-09 $6.68 $6.68 $6.22 $6.26 $6.26 95,200
2020-07-08 $6.67 $6.83 $6.61 $6.70 $6.70 49,000
2020-07-07 $6.58 $6.75 $6.41 $6.70 $6.70 46,700
2020-07-06 $6.63 $6.81 $6.63 $6.67 $6.67 65,500
2020-07-02 $6.39 $6.59 $6.28 $6.54 $6.54 45,300
2020-07-01 $6.29 $6.40 $6.11 $6.26 $6.26 50,300
2020-06-30 $6.52 $6.52 $6.06 $6.27 $6.27 77,100
2020-06-29 $6.47 $6.88 $6.46 $6.57 $6.57 84,800
2020-06-26 $5.93 $6.69 $5.84 $6.50 $6.50 1,370,217
2020-06-25 $5.90 $6.02 $5.63 $5.87 $5.87 190,971
2020-06-24 $6.09 $6.09 $5.75 $5.86 $5.86 177,866
2020-06-23 $6.16 $6.23 $6.03 $6.11 $6.11 102,055
2020-06-22 $6.01 $6.12 $5.90 $6.09 $6.09 106,931
2020-06-19 $6.16 $6.28 $5.95 $6.05 $6.05 150,550
2020-06-18 $6.00 $6.27 $5.92 $6.06 $6.06 153,936
2020-06-17 $6.41 $6.44 $6.00 $6.01 $6.01 142,840
2020-06-16 $7.04 $7.28 $6.38 $6.41 $6.41 117,433
2020-06-15 $6.63 $6.90 $6.41 $6.74 $6.74 110,525
2020-06-12 $6.83 $7.04 $6.41 $6.80 $6.80 178,676
2020-06-11 $6.47 $6.64 $6.29 $6.41 $6.41 125,187
2020-06-10 $7.40 $7.40 $6.62 $6.71 $6.71 69,572
2020-06-09 $7.67 $7.72 $7.12 $7.39 $7.39 73,498
2020-06-08 $7.98 $8.32 $7.82 $8.00 $8.00 158,995
2020-06-05 $6.85 $7.84 $6.85 $7.73 $7.73 197,340
2020-06-04 $6.16 $6.87 $6.16 $6.68 $6.68 74,120
2020-06-03 $6.12 $6.42 $6.06 $6.16 $6.16 77,235
2020-06-02 $6.14 $6.16 $5.98 $6.02 $6.02 87,701
2020-06-01 $6.38 $6.41 $6.10 $6.14 $6.14 81,354
2020-05-29 $6.65 $6.71 $6.22 $6.26 $6.26 101,378
2020-05-28 $7.22 $7.24 $6.74 $6.76 $6.76 68,934
2020-05-27 $6.63 $7.25 $6.42 $7.00 $7.00 150,960
2020-05-26 $6.76 $6.76 $6.45 $6.48 $6.48 53,134
2020-05-22 $6.59 $6.59 $6.20 $6.44 $6.44 51,128
2020-05-21 $6.31 $6.56 $6.22 $6.51 $6.51 62,847
2020-05-20 $6.18 $6.39 $6.11 $6.37 $6.37 63,800
2020-05-19 $6.10 $6.30 $5.95 $6.06 $6.06 67,989
2020-05-18 $5.93 $6.35 $5.85 $6.23 $6.23 143,632
2020-05-15 $5.72 $5.77 $5.60 $5.72 $5.72 79,889
2020-05-14 $5.59 $5.95 $5.44 $5.63 $5.63 86,786
2020-05-13 $5.95 $5.95 $5.62 $5.72 $5.72 118,877
2020-05-12 $6.31 $6.31 $5.80 $5.92 $5.92 83,063
2020-05-11 $5.99 $6.19 $5.80 $6.14 $6.14 55,583
2020-05-08 $6.16 $6.27 $5.85 $6.07 $6.07 96,814
2020-05-07 $5.57 $5.87 $5.52 $5.85 $5.85 120,229
2020-05-06 $5.40 $5.61 $5.26 $5.54 $5.54 91,569
2020-05-05 $5.60 $5.81 $5.30 $5.40 $5.40 127,345
2020-05-04 $5.65 $5.72 $5.19 $5.45 $5.45 42,230
2020-05-01 $6.40 $6.40 $5.57 $5.73 $5.73 70,831
2020-04-30 $6.40 $6.41 $6.01 $6.35 $6.35 77,379
2020-04-29 $5.75 $6.42 $5.66 $6.40 $6.40 95,655
2020-04-28 $5.74 $5.74 $5.38 $5.64 $5.64 69,201
2020-04-27 $5.20 $5.54 $4.99 $5.50 $5.50 89,180
2020-04-24 $5.03 $5.21 $4.90 $5.12 $5.12 69,826
2020-04-23 $5.01 $5.24 $4.86 $4.91 $4.91 64,841
2020-04-22 $4.92 $4.99 $4.70 $4.87 $4.87 48,067
2020-04-21 $4.64 $4.83 $4.52 $4.71 $4.71 103,043
2020-04-20 $4.85 $5.14 $4.64 $4.76 $4.76 396,152
2020-04-17 $4.31 $4.86 $4.31 $4.86 $4.86 116,160
2020-04-16 $4.63 $4.63 $4.17 $4.28 $4.28 103,871
2020-04-15 $4.57 $4.77 $4.48 $4.64 $4.64 100,631
2020-04-14 $4.44 $4.87 $4.42 $4.76 $4.76 84,983
2020-04-13 $5.22 $5.24 $4.38 $4.42 $4.42 84,375
2020-04-09 $4.50 $5.02 $4.41 $4.94 $4.94 139,493
2020-04-08 $4.33 $4.43 $4.09 $4.28 $4.28 117,929
2020-04-07 $4.61 $4.74 $4.15 $4.17 $4.17 97,679
2020-04-06 $4.72 $4.93 $4.20 $4.34 $4.34 110,040
2020-04-03 $4.06 $4.51 $4.00 $4.45 $4.45 108,983
2020-04-02 $4.05 $4.69 $4.02 $4.18 $4.18 97,752
2020-04-01 $4.20 $4.43 $4.00 $4.10 $4.10 167,389
2020-03-31 $4.78 $5.14 $4.35 $4.46 $4.46 148,137
2020-03-30 $4.90 $5.07 $4.56 $4.82 $4.82 123,019
2020-03-27 $5.10 $5.26 $4.72 $4.75 $4.75 132,452
2020-03-26 $5.15 $5.40 $4.94 $5.24 $5.24 112,662
2020-03-25 $5.35 $5.47 $4.82 $5.13 $5.13 97,525
2020-03-24 $5.27 $5.60 $4.98 $5.32 $5.32 115,634
2020-03-23 $5.30 $5.47 $4.80 $5.03 $5.03 78,340
2020-03-20 $4.96 $5.44 $4.92 $5.28 $5.28 193,452
2020-03-19 $4.27 $5.67 $2.62 $4.89 $4.89 273,595
2020-03-18 $4.91 $5.08 $4.13 $4.31 $4.31 101,759
2020-03-17 $5.36 $5.66 $5.18 $5.29 $5.29 116,188
2020-03-16 $5.47 $6.05 $5.25 $5.28 $5.28 97,812
2020-03-13 $6.35 $6.36 $5.92 $6.25 $6.25 65,701
2020-03-12 $6.73 $6.73 $5.50 $5.97 $5.97 69,484
2020-03-11 $6.64 $6.90 $6.61 $6.80 $6.80 57,368
2020-03-10 $6.63 $6.74 $5.98 $6.65 $6.65 93,367
2020-03-09 $7.30 $7.30 $6.22 $6.29 $6.29 109,223
2020-03-06 $8.15 $8.19 $7.83 $7.90 $7.90 100,812
2020-03-05 $8.92 $8.92 $8.25 $8.31 $8.31 121,495
2020-03-04 $9.16 $9.27 $8.80 $9.11 $9.11 43,083
2020-03-03 $9.58 $9.65 $8.96 $9.11 $9.11 46,802
2020-03-02 $9.95 $9.95 $9.21 $9.62 $9.62 45,026
2020-02-28 $9.97 $10.45 $9.61 $9.88 $9.88 156,076
2020-02-27 $10.40 $10.83 $10.25 $10.30 $10.30 90,178
2020-02-26 $10.35 $10.94 $10.30 $10.87 $10.87 67,915
2020-02-25 $10.61 $10.61 $9.98 $10.29 $10.29 47,854
2020-02-24 $10.23 $10.62 $10.17 $10.57 $10.57 63,249
2020-02-21 $11.20 $11.20 $10.81 $10.83 $10.83 30,158
2020-02-20 $11.24 $11.24 $10.96 $11.18 $11.18 30,120
2020-02-19 $10.97 $11.23 $10.90 $11.18 $11.18 42,783
2020-02-18 $10.46 $10.94 $10.46 $10.89 $10.89 47,661
2020-02-14 $10.50 $10.66 $10.44 $10.62 $10.62 29,139
2020-02-13 $10.31 $10.50 $10.28 $10.49 $10.49 28,397
2020-02-12 $10.06 $10.44 $10.06 $10.41 $10.41 35,693
2020-02-11 $10.12 $10.12 $9.94 $9.98 $9.98 28,264
2020-02-10 $10.31 $10.31 $10.01 $10.02 $10.02 55,096
2020-02-07 $10.37 $10.38 $10.12 $10.33 $10.33 81,699
2020-02-06 $10.72 $10.72 $10.39 $10.46 $10.46 72,174
2020-02-05 $10.53 $10.77 $10.53 $10.66 $10.66 62,359
2020-02-04 $10.56 $10.71 $10.34 $10.36 $10.36 57,042
2020-02-03 $10.57 $10.58 $10.23 $10.39 $10.39 42,776
2020-01-31 $10.58 $10.66 $10.45 $10.52 $10.52 51,234
2020-01-30 $10.80 $10.93 $10.59 $10.73 $10.73 30,504
2020-01-29 $11.25 $11.25 $10.86 $10.95 $10.95 27,505
2020-01-28 $11.27 $11.32 $11.17 $11.18 $11.18 16,793
2020-01-27 $11.25 $11.38 $11.19 $11.22 $11.22 29,013
2020-01-24 $11.54 $11.58 $11.35 $11.53 $11.53 62,930
2020-01-23 $11.27 $11.63 $11.07 $11.58 $11.58 59,521
2020-01-22 $11.32 $11.47 $11.11 $11.44 $11.44 47,658
2020-01-21 $11.69 $11.69 $11.15 $11.31 $11.31 52,627
2020-01-17 $11.63 $11.78 $11.44 $11.73 $11.73 112,658
2020-01-16 $11.32 $11.75 $11.30 $11.55 $11.55 92,736
2020-01-15 $11.41 $11.62 $11.15 $11.23 $11.23 32,996
2020-01-14 $11.70 $11.84 $11.39 $11.41 $11.41 30,422
2020-01-13 $11.85 $11.98 $11.60 $11.90 $11.90 42,098
2020-01-10 $12.36 $12.36 $11.86 $11.93 $11.93 42,163
2020-01-09 $12.65 $12.65 $12.26 $12.34 $12.34 32,003
2020-01-08 $12.92 $12.92 $12.43 $12.58 $12.58 37,130
2020-01-07 $12.86 $13.14 $12.83 $13.00 $13.00 61,512
2020-01-06 $12.56 $13.01 $12.55 $12.94 $12.94 36,003
2020-01-03 $12.46 $12.74 $12.35 $12.65 $12.65 38,000
2020-01-02 $12.33 $12.50 $12.12 $12.45 $12.45 36,749
2019-12-31 $12.21 $12.38 $12.15 $12.26 $12.26 96,657
2019-12-30 $11.97 $12.40 $11.97 $12.31 $12.31 31,324
2019-12-27 $11.90 $12.07 $11.83 $12.02 $12.02 37,090
2019-12-26 $11.98 $12.09 $11.76 $11.84 $11.84 37,381
2019-12-24 $12.00 $12.09 $11.82 $11.96 $11.96 19,458
2019-12-23 $11.95 $12.05 $11.88 $12.00 $12.00 50,209
2019-12-20 $12.12 $12.21 $11.92 $11.92 $11.92 56,475
2019-12-19 $12.38 $12.45 $12.07 $12.10 $12.10 29,911
2019-12-18 $12.25 $12.45 $12.15 $12.38 $12.38 81,061
2019-12-17 $11.92 $12.26 $11.81 $12.24 $12.24 50,780
2019-12-16 $11.79 $12.05 $11.79 $11.87 $11.87 33,995
2019-12-13 $11.86 $11.95 $11.57 $11.74 $11.74 28,671
2019-12-12 $11.70 $12.07 $11.70 $11.85 $11.85 35,386
2019-12-11 $11.48 $11.73 $11.37 $11.70 $11.70 53,631
2019-12-10 $11.37 $11.60 $11.34 $11.48 $11.48 32,571
2019-12-09 $11.54 $11.65 $11.38 $11.41 $11.41 52,566
2019-12-06 $11.30 $11.59 $11.30 $11.50 $11.50 99,669
2019-12-05 $11.13 $11.27 $11.05 $11.19 $11.19 97,030
2019-12-04 $11.07 $11.27 $11.05 $11.16 $11.16 97,567
2019-12-03 $10.90 $11.04 $10.76 $10.99 $10.99 57,362
2019-12-02 $10.85 $11.03 $10.78 $11.02 $11.02 75,606
2019-11-29 $11.00 $11.01 $10.80 $10.84 $10.84 25,592
2019-11-27 $10.83 $11.12 $10.77 $11.00 $11.00 123,959
2019-11-26 $11.11 $11.15 $10.79 $10.81 $10.81 34,744
2019-11-25 $11.08 $11.33 $11.01 $11.13 $11.13 52,009
2019-11-22 $10.91 $11.00 $10.64 $10.97 $10.97 83,910
2019-11-21 $10.85 $11.00 $10.55 $10.72 $10.72 65,722
2019-11-20 $10.74 $10.95 $10.56 $10.80 $10.80 68,240
2019-11-19 $11.19 $11.23 $10.76 $10.77 $10.77 48,172
2019-11-18 $11.08 $11.30 $11.05 $11.26 $11.26 66,640
2019-11-15 $11.41 $11.55 $11.11 $11.18 $11.18 57,087
2019-11-14 $11.21 $11.59 $11.17 $11.34 $11.34 56,882
2019-11-13 $11.11 $11.16 $10.89 $11.13 $11.13 45,472
2019-11-12 $11.22 $11.57 $11.08 $11.24 $11.24 88,128
2019-11-11 $11.00 $11.20 $10.91 $11.18 $11.18 69,682
2019-11-08 $11.31 $11.33 $10.96 $11.16 $11.16 98,815
2019-11-07 $12.50 $12.58 $11.27 $11.35 $11.35 126,831
2019-11-06 $12.67 $12.81 $12.28 $12.28 $12.28 42,730
2019-11-05 $12.73 $12.86 $12.53 $12.69 $12.69 52,099
2019-11-04 $12.58 $12.87 $12.28 $12.69 $12.69 125,345
2019-11-01 $11.95 $12.57 $11.95 $12.44 $12.44 79,397
2019-10-31 $12.08 $12.15 $11.81 $11.89 $11.89 66,570
2019-10-30 $12.55 $12.57 $12.03 $12.09 $12.09 80,346
2019-10-29 $12.46 $12.68 $12.38 $12.55 $12.55 146,455
2019-10-28 $12.81 $12.97 $12.26 $12.49 $12.49 131,189
2019-10-25 $12.71 $13.05 $12.66 $12.72 $12.72 146,503
2019-10-24 $12.67 $12.76 $12.23 $12.71 $12.71 142,880
2019-10-23 $12.31 $12.67 $12.10 $12.60 $12.60 129,300
2019-10-22 $12.06 $12.41 $12.03 $12.31 $12.31 92,371
2019-10-21 $12.10 $12.31 $11.95 $12.12 $12.12 86,438
2019-10-18 $12.04 $12.31 $11.94 $12.00 $12.00 77,713
2019-10-17 $12.06 $12.19 $11.89 $12.14 $12.14 117,737
2019-10-16 $12.12 $12.39 $12.00 $12.04 $12.04 73,672
2019-10-15 $12.02 $12.51 $11.91 $12.16 $12.16 81,091
2019-10-14 $12.00 $12.20 $11.59 $12.01 $12.01 85,271
2019-10-11 $11.87 $12.23 $11.84 $12.02 $12.02 88,810
2019-10-10 $11.79 $11.92 $11.68 $11.70 $11.70 75,688
2019-10-09 $12.12 $12.12 $11.65 $11.77 $11.77 63,047
2019-10-08 $12.01 $12.23 $11.69 $11.96 $11.96 145,440
2019-10-07 $12.10 $12.38 $12.06 $12.10 $12.10 65,090
2019-10-04 $12.15 $12.35 $11.86 $12.24 $12.24 117,054
2019-10-03 $12.01 $12.24 $11.74 $12.16 $12.16 77,034
2019-10-02 $12.15 $12.18 $11.88 $12.08 $12.08 76,751
2019-10-01 $12.83 $13.05 $12.01 $12.26 $12.26 98,114
2019-09-30 $12.85 $12.90 $12.31 $12.81 $12.81 170,217
2019-09-27 $12.70 $13.08 $12.58 $12.85 $12.85 101,264
2019-09-26 $13.20 $13.20 $12.66 $12.75 $12.75 114,757
2019-09-25 $13.41 $13.44 $13.08 $13.20 $13.20 78,465
2019-09-24 $13.71 $13.86 $13.41 $13.42 $13.42 114,622
2019-09-23 $13.71 $14.20 $13.59 $13.81 $13.81 167,274
2019-09-20 $13.29 $14.06 $13.16 $13.90 $13.90 294,051
2019-09-19 $13.27 $13.54 $13.00 $13.28 $13.28 138,116
2019-09-18 $13.67 $13.67 $13.10 $13.25 $13.25 121,529
2019-09-17 $13.73 $13.97 $13.16 $13.84 $13.84 81,754
2019-09-16 $13.66 $13.81 $13.42 $13.72 $13.72 57,784
2019-09-13 $13.63 $13.65 $12.75 $13.26 $13.26 85,204
2019-09-12 $13.42 $13.79 $12.89 $13.55 $13.55 147,368
2019-09-11 $12.94 $13.65 $12.93 $13.54 $13.54 93,915
2019-09-10 $12.56 $12.92 $12.41 $12.84 $12.84 84,224
2019-09-09 $12.30 $12.66 $12.22 $12.49 $12.49 66,918
2019-09-06 $12.04 $12.28 $11.74 $12.17 $12.17 60,997
2019-09-05 $11.92 $12.22 $11.83 $12.11 $12.11 73,851
2019-09-04 $10.91 $12.02 $10.67 $11.74 $11.74 150,509
2019-09-03 $10.64 $10.87 $10.29 $10.74 $10.74 108,003
2019-08-30 $10.81 $10.89 $10.63 $10.78 $10.78 108,276
2019-08-29 $10.68 $10.99 $10.29 $10.75 $10.75 182,697
2019-08-28 $10.54 $10.83 $10.22 $10.57 $10.57 104,305
2019-08-27 $11.30 $11.38 $10.42 $10.51 $10.51 80,912
2019-08-26 $11.21 $11.39 $11.11 $11.27 $11.27 94,401
2019-08-23 $11.49 $11.68 $11.07 $11.14 $11.14 56,773
2019-08-22 $11.89 $11.89 $11.40 $11.56 $11.56 61,372
2019-08-21 $11.71 $11.72 $11.23 $11.60 $11.60 62,444
2019-08-20 $11.22 $11.76 $10.97 $11.54 $11.54 124,020
2019-08-19 $11.42 $11.58 $11.09 $11.27 $11.27 136,202
2019-08-16 $10.98 $11.37 $10.92 $11.26 $11.26 152,663
2019-08-15 $10.98 $11.28 $10.79 $10.96 $10.96 93,470
2019-08-14 $11.34 $11.55 $11.00 $11.03 $11.03 80,978
2019-08-13 $11.73 $12.03 $11.48 $11.50 $11.50 106,480
2019-08-12 $12.00 $12.26 $11.52 $11.75 $11.75 108,372
2019-08-09 $13.05 $13.18 $12.28 $12.43 $12.43 68,307
2019-08-08 $13.85 $14.10 $12.99 $13.01 $13.01 37,534
2019-08-07 $13.99 $14.19 $13.58 $13.82 $13.82 24,245
2019-08-06 $14.40 $14.81 $13.90 $14.25 $14.25 43,785
2019-08-05 $14.84 $15.08 $14.42 $14.42 $14.42 27,940
2019-08-02 $15.52 $15.52 $14.89 $15.10 $15.10 23,082
2019-08-01 $16.25 $16.50 $15.50 $15.56 $15.56 26,734
2019-07-31 $15.96 $16.63 $15.96 $16.04 $16.04 46,330
2019-07-30 $15.20 $15.99 $15.19 $15.94 $15.94 22,170
2019-07-29 $16.09 $16.09 $15.22 $15.31 $15.31 32,169
2019-07-26 $16.51 $16.61 $16.04 $16.07 $16.07 31,380
2019-07-25 $16.49 $16.61 $16.13 $16.40 $16.40 35,275
2019-07-24 $16.09 $16.58 $15.86 $16.47 $16.47 19,822
2019-07-23 $15.44 $16.15 $15.44 $16.08 $16.08 14,218
2019-07-22 $16.13 $16.25 $15.38 $15.39 $15.39 33,526
2019-07-19 $15.46 $16.25 $15.08 $16.13 $16.13 35,771
2019-07-18 $15.55 $15.56 $15.20 $15.49 $15.49 28,315
2019-07-17 $15.81 $15.93 $15.26 $15.44 $15.44 66,003
2019-07-16 $15.82 $16.08 $15.60 $15.82 $15.82 47,628
2019-07-15 $16.09 $16.09 $15.50 $15.78 $15.78 48,843
2019-07-12 $16.24 $16.36 $15.82 $16.08 $16.08 22,235
2019-07-11 $16.05 $16.31 $15.93 $16.26 $16.26 28,156
2019-07-10 $16.10 $16.30 $15.87 $16.05 $16.05 16,407
2019-07-09 $16.23 $16.23 $15.98 $16.03 $16.03 13,601
2019-07-08 $16.00 $16.44 $15.95 $16.31 $16.31 42,710
2019-07-05 $16.01 $16.28 $15.90 $16.16 $16.16 11,644
2019-07-03 $16.19 $16.24 $15.81 $16.06 $16.06 32,540
2019-07-02 $16.33 $16.45 $16.04 $16.19 $16.19 16,796
2019-07-01 $16.50 $16.69 $16.23 $16.31 $16.31 49,212
2019-06-28 $15.75 $16.73 $15.75 $16.50 $16.50 228,113
2019-06-27 $15.63 $15.79 $15.40 $15.77 $15.77 56,541
2019-06-26 $15.69 $15.85 $15.52 $15.55 $15.55 56,942
2019-06-25 $15.26 $15.85 $15.19 $15.55 $15.55 108,750
2019-06-24 $15.31 $15.48 $15.15 $15.26 $15.26 62,488
2019-06-21 $15.65 $15.70 $15.14 $15.37 $15.37 53,464
2019-06-20 $15.36 $15.82 $15.24 $15.74 $15.74 48,326
2019-06-19 $15.38 $15.41 $15.04 $15.33 $15.33 17,873
2019-06-18 $15.65 $15.84 $15.32 $15.39 $15.39 21,981
2019-06-17 $15.42 $15.74 $15.20 $15.54 $15.54 20,478
2019-06-14 $15.90 $15.90 $15.41 $15.42 $15.42 30,996
2019-06-13 $15.70 $16.05 $15.50 $15.85 $15.85 122,590
2019-06-12 $16.25 $16.25 $15.33 $15.48 $15.48 83,112
2019-06-11 $16.38 $16.58 $16.19 $16.29 $16.29 33,599
2019-06-10 $15.89 $16.23 $15.89 $16.13 $16.13 28,713
2019-06-07 $15.42 $16.02 $15.42 $15.83 $15.83 31,540
2019-06-06 $15.20 $15.66 $15.01 $15.49 $15.49 30,521
2019-06-05 $15.29 $15.33 $14.99 $15.07 $15.07 69,715
2019-06-04 $15.35 $15.35 $14.93 $15.27 $15.27 46,077
2019-06-03 $15.20 $15.42 $15.05 $15.19 $15.19 109,716
2019-05-31 $15.19 $15.25 $14.89 $15.23 $15.23 40,043
2019-05-30 $15.41 $15.60 $14.87 $15.49 $15.49 70,063
2019-05-29 $15.47 $15.63 $15.08 $15.42 $15.42 53,770
2019-05-28 $15.87 $16.39 $15.41 $15.43 $15.43 176,419
2019-05-24 $15.85 $15.97 $15.61 $15.86 $15.86 38,425
2019-05-23 $15.70 $15.91 $15.29 $15.74 $15.74 84,070
2019-05-22 $16.02 $16.02 $15.70 $16.00 $16.00 20,038
2019-05-21 $15.89 $16.20 $15.87 $16.00 $16.00 22,238
2019-05-20 $15.70 $15.94 $15.54 $15.86 $15.86 25,917
2019-05-17 $16.03 $16.03 $15.51 $15.79 $15.79 27,084
2019-05-16 $16.28 $16.45 $15.74 $16.20 $16.20 24,172
2019-05-15 $15.66 $16.63 $15.66 $16.19 $16.19 34,153
2019-05-14 $15.87 $16.14 $15.25 $15.76 $15.76 79,676
2019-05-13 $15.96 $16.29 $15.41 $15.84 $15.84 29,376
2019-05-10 $16.62 $16.62 $15.95 $16.20 $16.20 22,745
2019-05-09 $16.36 $16.44 $16.08 $16.23 $16.23 32,663
2019-05-08 $16.01 $16.42 $16.01 $16.13 $16.13 28,398
2019-05-07 $16.52 $16.54 $16.01 $16.01 $16.01 17,364
2019-05-06 $16.49 $16.87 $16.41 $16.62 $16.62 14,476
2019-05-03 $16.34 $16.79 $16.04 $16.71 $16.71 23,966
2019-05-02 $16.11 $16.53 $15.80 $16.21 $16.21 27,022
2019-05-01 $16.07 $16.47 $15.70 $16.20 $16.20 59,580
2019-04-30 $16.53 $16.61 $15.92 $16.07 $16.07 38,762
2019-04-29 $16.88 $17.28 $16.45 $16.54 $16.54 17,770
2019-04-26 $16.79 $16.96 $16.63 $16.87 $16.87 22,851
2019-04-25 $17.10 $17.14 $16.65 $16.66 $16.66 16,894
2019-04-24 $17.42 $17.60 $17.13 $17.26 $17.26 13,037
2019-04-23 $18.03 $18.03 $17.33 $17.39 $17.39 22,422
2019-04-22 $17.66 $18.00 $17.61 $17.94 $17.94 13,259
2019-04-18 $17.79 $17.88 $17.33 $17.69 $17.69 11,736
2019-04-17 $18.24 $18.24 $17.70 $17.83 $17.83 10,183
2019-04-16 $17.43 $18.08 $17.43 $18.03 $18.03 60,833
2019-04-15 $17.46 $17.79 $17.00 $17.25 $17.25 20,655
2019-04-12 $18.14 $18.14 $17.37 $17.45 $17.45 18,520
2019-04-11 $17.98 $18.25 $17.78 $17.88 $17.88 35,656
2019-04-10 $18.03 $18.36 $17.95 $18.01 $18.01 13,660
2019-04-09 $18.19 $18.19 $17.65 $17.78 $17.78 15,615
2019-04-08 $18.24 $18.73 $18.12 $18.17 $18.17 29,022
2019-04-05 $18.20 $18.60 $18.20 $18.45 $18.45 52,140
2019-04-04 $18.28 $18.58 $18.02 $18.20 $18.20 26,159
2019-04-03 $18.20 $18.74 $18.00 $18.18 $18.18 31,190
2019-04-02 $17.73 $18.18 $17.37 $18.10 $18.10 32,278
2019-04-01 $17.35 $17.76 $17.22 $17.67 $17.67 71,615
2019-03-29 $17.49 $17.53 $16.82 $17.31 $17.31 36,488
2019-03-28 $17.40 $17.47 $17.05 $17.29 $17.29 17,295
2019-03-27 $17.47 $17.53 $17.26 $17.39 $17.39 23,568
2019-03-26 $17.44 $17.63 $17.17 $17.53 $17.53 52,657
2019-03-25 $16.82 $17.56 $16.42 $17.31 $17.31 43,406
2019-03-22 $17.75 $17.78 $16.86 $16.89 $16.89 51,345
2019-03-21 $18.18 $18.38 $17.69 $17.84 $17.84 28,888
2019-03-20 $17.79 $18.25 $17.62 $18.09 $18.09 32,107
2019-03-19 $18.05 $18.05 $17.51 $17.80 $17.80 61,294
2019-03-18 $18.18 $18.37 $17.83 $18.04 $18.04 46,653
2019-03-15 $18.29 $18.75 $18.02 $18.07 $18.07 116,790
2019-03-14 $18.23 $18.70 $17.76 $18.40 $18.40 52,997
2019-03-13 $18.56 $18.90 $18.21 $18.39 $18.39 51,644
2019-03-12 $17.94 $18.53 $17.73 $18.51 $18.51 15,556
2019-03-11 $17.89 $17.96 $17.50 $17.92 $17.92 14,579
2019-03-08 $18.02 $18.02 $17.52 $17.56 $17.56 16,364
2019-03-07 $17.84 $18.23 $17.42 $18.17 $18.17 56,218
2019-03-06 $17.54 $18.10 $17.51 $17.84 $17.84 30,560
2019-03-05 $18.46 $18.76 $17.44 $17.56 $17.56 56,648
2019-03-04 $18.97 $19.22 $18.31 $18.37 $18.37 15,169
2019-03-01 $18.58 $19.11 $18.39 $19.02 $19.02 23,102
2019-02-28 $18.47 $18.63 $18.28 $18.48 $18.48 32,627
2019-02-27 $18.61 $18.93 $18.25 $18.50 $18.50 20,676
2019-02-26 $18.74 $19.20 $18.41 $18.58 $18.58 23,170
2019-02-25 $17.76 $18.87 $17.34 $18.75 $18.75 67,751
2019-02-22 $18.16 $18.38 $17.80 $17.91 $17.91 20,606
2019-02-21 $18.14 $18.40 $17.84 $18.08 $18.08 6,986
2019-02-20 $18.60 $18.64 $18.12 $18.16 $18.16 28,485
2019-02-19 $18.30 $18.78 $18.30 $18.68 $18.68 14,364
2019-02-15 $18.17 $18.80 $18.07 $18.28 $18.28 38,169
2019-02-14 $17.76 $18.20 $17.76 $18.04 $18.04 11,681
2019-02-13 $18.31 $18.69 $17.67 $17.75 $17.75 14,660
2019-02-12 $18.40 $18.64 $18.21 $18.34 $18.34 9,846
2019-02-11 $17.69 $18.26 $17.69 $18.26 $18.26 17,703
2019-02-08 $17.84 $18.00 $17.52 $17.74 $17.74 33,386
2019-02-07 $17.96 $18.14 $17.66 $17.89 $17.89 29,536
2019-02-06 $17.76 $18.25 $17.76 $18.19 $18.19 24,205
2019-02-05 $17.00 $17.80 $16.99 $17.75 $17.75 39,474
2019-02-04 $16.70 $17.24 $16.68 $16.99 $16.99 81,250
2019-02-01 $16.67 $16.96 $16.45 $16.70 $16.70 46,196
2019-01-31 $16.75 $16.92 $16.35 $16.51 $16.51 21,700
2019-01-30 $17.00 $17.00 $16.66 $16.97 $16.97 24,679
2019-01-29 $16.77 $17.33 $16.77 $16.91 $16.91 25,691
2019-01-28 $17.08 $17.20 $16.67 $16.94 $16.94 24,560
2019-01-25 $17.09 $17.68 $16.83 $17.20 $17.20 36,456
2019-01-24 $16.84 $17.00 $16.50 $17.00 $17.00 14,989
2019-01-23 $17.40 $17.43 $16.51 $16.60 $16.60 40,449
2019-01-22 $17.70 $17.75 $17.36 $17.37 $17.37 14,197
2019-01-18 $17.75 $18.00 $17.61 $17.82 $17.82 79,409
2019-01-17 $17.69 $18.01 $17.33 $17.56 $17.56 69,712
2019-01-16 $17.82 $18.25 $17.82 $18.00 $18.00 20,972
2019-01-15 $17.52 $18.04 $17.52 $17.76 $17.76 11,766
2019-01-14 $17.87 $18.27 $17.44 $17.44 $17.44 18,645
2019-01-11 $18.29 $18.83 $17.64 $17.90 $17.90 16,515
2019-01-10 $18.33 $18.71 $17.84 $18.38 $18.38 12,455
2019-01-09 $18.37 $18.94 $18.05 $18.57 $18.57 34,650
2019-01-08 $18.53 $18.71 $18.10 $18.28 $18.28 18,468
2019-01-07 $18.31 $18.51 $17.94 $18.34 $18.34 18,676
2019-01-04 $18.43 $18.50 $18.00 $18.29 $18.29 22,892
2019-01-03 $18.10 $18.49 $17.70 $18.20 $18.20 38,115
2019-01-02 $16.42 $17.94 $16.07 $17.71 $17.71 47,636
2018-12-31 $15.54 $16.45 $15.54 $16.44 $16.44 60,355
2018-12-28 $15.97 $16.20 $15.42 $15.42 $15.42 46,326
2018-12-27 $16.37 $16.43 $15.82 $15.97 $15.97 16,532
2018-12-26 $16.03 $16.81 $16.03 $16.65 $16.65 36,852
2018-12-24 $15.86 $16.37 $15.75 $15.75 $15.75 11,956
2018-12-21 $16.29 $16.51 $15.72 $15.80 $15.80 100,975
2018-12-20 $16.72 $17.06 $16.00 $16.34 $16.34 34,718
2018-12-19 $17.78 $17.82 $16.68 $16.73 $16.73 36,868
2018-12-18 $18.28 $18.43 $17.82 $17.91 $17.91 31,772
2018-12-17 $17.87 $18.32 $17.68 $18.19 $18.19 45,235
2018-12-14 $18.17 $18.18 $17.50 $17.90 $17.90 22,074
2018-12-13 $18.98 $19.02 $17.96 $18.25 $18.25 45,525
2018-12-12 $17.94 $18.96 $17.94 $18.91 $18.91 25,256
2018-12-11 $18.80 $18.94 $17.70 $17.90 $17.90 34,337
2018-12-10 $19.65 $20.06 $18.33 $18.51 $18.51 40,090
2018-12-07 $19.08 $19.79 $19.08 $19.61 $19.61 58,353
2018-12-06 $19.55 $19.73 $18.50 $18.93 $18.93 24,110
2018-12-04 $20.17 $20.61 $19.68 $19.92 $19.92 36,253
2018-12-03 $20.06 $20.45 $19.87 $20.30 $20.30 30,424
2018-11-30 $19.63 $20.07 $19.21 $19.73 $19.73 31,745
2018-11-29 $20.57 $20.85 $19.60 $19.68 $19.68 31,248
2018-11-28 $20.19 $20.72 $20.19 $20.66 $20.66 19,053
2018-11-27 $20.27 $20.64 $19.95 $20.09 $20.09 46,126
2018-11-26 $20.18 $20.46 $20.07 $20.34 $20.34 24,622
2018-11-23 $20.30 $20.39 $20.02 $20.19 $20.19 8,794
2018-11-21 $20.64 $21.00 $20.40 $20.56 $20.56 19,042
2018-11-20 $20.66 $20.76 $20.24 $20.47 $20.47 43,870
2018-11-19 $20.42 $21.09 $20.42 $20.90 $20.90 34,863
2018-11-16 $20.75 $20.80 $20.25 $20.65 $20.65 55,519
2018-11-15 $21.00 $21.21 $20.78 $20.79 $20.79 42,751
2018-11-14 $20.97 $21.20 $20.43 $21.10 $21.10 45,636
2018-11-13 $20.45 $21.11 $20.19 $20.57 $20.57 42,814
2018-11-12 $20.01 $20.92 $19.89 $20.42 $20.42 58,678
2018-11-09 $20.00 $20.15 $19.88 $20.00 $20.00 48,824
2018-11-08 $19.41 $20.60 $19.13 $20.10 $20.10 53,464
2018-11-07 $19.30 $19.71 $18.95 $19.44 $19.44 35,101
2018-11-06 $18.95 $19.32 $18.75 $19.02 $19.02 15,648
2018-11-05 $19.28 $19.78 $18.86 $18.98 $18.98 22,140
2018-11-02 $19.20 $19.82 $18.86 $19.29 $19.29 33,574
2018-11-01 $19.35 $19.35 $18.83 $19.05 $19.05 26,109
2018-10-31 $19.06 $19.36 $18.54 $19.30 $19.30 230,234
2018-10-30 $18.55 $19.10 $18.51 $18.83 $18.83 80,550
2018-10-29 $18.41 $18.70 $18.20 $18.46 $18.46 72,005
2018-10-26 $17.78 $18.85 $17.50 $18.23 $18.23 48,744
2018-10-25 $17.68 $18.24 $17.68 $18.10 $18.10 44,508
2018-10-24 $18.68 $18.69 $17.62 $17.68 $17.68 22,443
2018-10-23 $18.71 $18.73 $18.19 $18.66 $18.66 27,965
2018-10-22 $19.20 $19.35 $18.93 $18.99 $18.99 17,767
2018-10-19 $19.26 $19.41 $18.65 $19.19 $19.19 31,474
2018-10-18 $19.62 $19.75 $19.10 $19.36 $19.36 29,936
2018-10-17 $20.11 $20.54 $19.77 $19.89 $19.89 14,372
2018-10-16 $19.75 $20.18 $19.73 $20.13 $20.13 67,717
2018-10-15 $19.35 $19.93 $19.22 $19.73 $19.73 62,662
2018-10-12 $19.55 $20.01 $18.78 $19.47 $19.47 35,765
2018-10-11 $19.55 $19.97 $19.27 $19.27 $19.27 24,658
2018-10-10 $20.53 $20.56 $19.58 $19.69 $19.69 28,480
2018-10-09 $20.43 $20.90 $20.13 $20.56 $20.56 30,065
2018-10-08 $19.95 $20.65 $19.78 $20.50 $20.50 57,180
2018-10-05 $20.51 $20.51 $19.74 $19.90 $19.90 122,984
2018-10-04 $21.17 $21.17 $20.43 $20.51 $20.51 15,157
2018-10-03 $20.58 $21.02 $20.34 $20.79 $20.79 28,602
2018-10-02 $20.95 $21.07 $20.41 $20.48 $20.48 23,500
2018-10-01 $21.22 $21.22 $20.87 $20.93 $20.93 12,334
2018-09-28 $21.00 $21.48 $20.85 $21.10 $21.10 33,319
2018-09-27 $21.05 $21.45 $20.95 $21.00 $21.00 13,079
2018-09-26 $21.20 $21.55 $20.95 $21.10 $21.10 38,150
2018-09-25 $21.25 $21.40 $21.10 $21.30 $21.30 12,847
2018-09-24 $20.95 $21.35 $20.50 $20.80 $20.80 60,185
2018-09-21 $21.25 $21.50 $20.85 $20.95 $20.95 73,087
2018-09-20 $21.25 $21.55 $21.15 $21.35 $21.35 13,841
2018-09-19 $21.50 $21.90 $21.10 $21.15 $21.15 35,882
2018-09-18 $21.35 $21.70 $21.35 $21.50 $21.50 18,810
2018-09-17 $21.63 $21.75 $21.15 $21.25 $21.25 15,690
2018-09-14 $21.40 $21.93 $21.35 $21.55 $21.55 13,910
2018-09-13 $21.45 $21.65 $21.20 $21.35 $21.35 27,773
2018-09-12 $21.55 $21.65 $21.30 $21.35 $21.35 34,412
2018-09-11 $21.80 $21.80 $21.45 $21.50 $21.50 56,304
2018-09-10 $22.05 $22.25 $21.65 $21.85 $21.85 12,762
2018-09-07 $21.90 $22.05 $21.60 $22.05 $22.05 13,164
2018-09-06 $22.10 $22.25 $21.80 $21.90 $21.90 17,033
2018-09-05 $22.05 $22.15 $21.60 $22.05 $22.05 16,398
2018-09-04 $22.05 $22.25 $21.78 $22.15 $22.15 11,550
2018-08-31 $21.80 $22.20 $21.60 $22.10 $22.10 30,807
2018-08-30 $22.15 $22.15 $21.64 $21.80 $21.80 19,658
2018-08-29 $21.60 $22.10 $21.60 $22.00 $22.00 31,634
2018-08-28 $21.90 $22.05 $21.60 $21.65 $21.65 12,281
2018-08-27 $22.10 $22.10 $21.55 $21.90 $21.90 19,005
2018-08-24 $22.40 $23.00 $22.00 $22.00 $22.00 20,405
2018-08-23 $22.40 $22.60 $21.90 $22.35 $22.35 17,973
2018-08-22 $21.70 $22.25 $21.60 $22.00 $22.00 40,240
2018-08-21 $21.60 $22.10 $21.55 $21.70 $21.70 58,200
2018-08-20 $21.65 $22.00 $21.30 $21.55 $21.55 88,609
2018-08-17 $21.25 $21.60 $21.25 $21.50 $21.50 27,753
2018-08-16 $21.35 $21.60 $21.15 $21.35 $21.35 9,917
2018-08-15 $22.00 $22.00 $21.15 $21.30 $21.30 30,048
2018-08-14 $22.20 $22.55 $21.95 $22.05 $22.05 15,859
2018-08-13 $22.40 $22.40 $21.80 $22.20 $22.20 12,691
2018-08-10 $22.80 $22.95 $22.25 $22.40 $22.40 16,020
2018-08-09 $22.35 $23.35 $21.90 $23.00 $23.00 15,886
2018-08-08 $22.55 $22.55 $22.25 $22.30 $22.30 33,573
2018-08-07 $22.60 $22.80 $22.55 $22.60 $22.60 14,921
2018-08-06 $22.10 $22.37 $22.00 $22.30 $22.30 8,974
2018-08-03 $22.05 $22.25 $21.95 $22.15 $22.15 20,842
2018-08-02 $21.70 $22.10 $21.55 $22.00 $22.00 17,518
2018-08-01 $21.85 $22.10 $21.45 $21.95 $21.95 27,200
2018-07-31 $21.95 $22.35 $21.80 $22.10 $22.10 37,655
2018-07-30 $22.15 $22.55 $21.90 $21.95 $21.95 32,278
2018-07-27 $22.65 $22.88 $21.80 $22.05 $22.05 49,342
2018-07-26 $22.25 $22.80 $22.05 $22.65 $22.65 15,482
2018-07-25 $22.30 $22.45 $21.88 $22.30 $22.30 30,650
2018-07-24 $22.65 $22.75 $22.20 $22.40 $22.40 20,146
2018-07-23 $22.45 $22.55 $21.95 $22.40 $22.40 45,995
2018-07-20 $22.30 $22.40 $21.95 $22.25 $22.25 19,454
2018-07-19 $21.85 $22.60 $21.75 $22.30 $22.30 24,979
2018-07-18 $22.10 $22.15 $21.75 $21.95 $21.95 29,749
2018-07-17 $22.20 $22.58 $21.80 $22.10 $22.10 39,413
2018-07-16 $22.60 $22.65 $21.90 $22.15 $22.15 36,485
2018-07-13 $22.65 $23.05 $22.55 $22.60 $22.60 16,396
2018-07-12 $23.10 $23.10 $22.50 $22.60 $22.60 28,604
2018-07-11 $23.45 $24.00 $23.00 $23.05 $23.05 17,509
2018-07-10 $23.75 $24.35 $23.65 $23.70 $23.70 25,321
2018-07-09 $24.00 $24.25 $23.70 $23.80 $23.80 16,046
2018-07-06 $24.08 $24.30 $23.90 $23.95 $23.95 17,266
2018-07-05 $24.15 $24.15 $23.50 $24.00 $24.00 26,962
2018-07-03 $23.55 $24.50 $23.25 $23.95 $23.95 27,074
2018-07-02 $23.40 $23.45 $22.90 $23.40 $23.40 19,993
2018-06-29 $23.05 $23.65 $22.85 $23.60 $23.60 80,254
2018-06-28 $23.20 $23.70 $22.80 $22.90 $22.90 40,596
2018-06-27 $23.95 $24.25 $23.15 $23.20 $23.20 34,584
2018-06-26 $23.45 $24.00 $23.45 $23.90 $23.90 30,972
2018-06-25 $23.60 $23.60 $22.75 $23.50 $23.50 72,526
2018-06-22 $23.40 $24.00 $23.40 $23.60 $23.60 77,580
2018-06-21 $22.85 $23.10 $22.60 $23.00 $23.00 37,018
2018-06-20 $22.10 $23.20 $22.00 $23.05 $23.05 25,977
2018-06-19 $21.85 $22.10 $21.70 $22.00 $22.00 56,571
2018-06-18 $22.10 $22.45 $21.90 $22.05 $22.05 24,075
2018-06-15 $22.05 $22.50 $21.90 $22.10 $22.10 78,539
2018-06-14 $22.00 $22.75 $21.95 $22.10 $22.10 34,027
2018-06-13 $22.25 $22.45 $21.90 $21.90 $21.90 29,369
2018-06-12 $22.55 $22.75 $22.30 $22.40 $22.40 24,378
2018-06-11 $22.70 $23.13 $22.55 $22.65 $22.65 15,571
2018-06-08 $23.15 $23.35 $22.63 $22.75 $22.75 25,369
2018-06-07 $23.25 $23.65 $23.10 $23.15 $23.15 19,675
2018-06-06 $22.80 $23.45 $22.75 $23.15 $23.15 37,138
2018-06-05 $22.55 $22.98 $22.40 $22.80 $22.80 26,107
2018-06-04 $22.95 $23.10 $22.40 $22.60 $22.60 41,952
2018-06-01 $23.20 $23.25 $22.65 $22.95 $22.95 37,943
2018-05-31 $24.15 $24.15 $23.03 $23.05 $23.05 23,637
2018-05-30 $23.45 $24.05 $23.45 $23.80 $23.80 23,111
2018-05-29 $23.35 $23.70 $23.15 $23.40 $23.40 15,405
2018-05-25 $23.65 $23.65 $23.20 $23.40 $23.40 43,836
2018-05-24 $23.65 $23.90 $23.20 $23.90 $23.90 30,586
2018-05-23 $23.60 $23.85 $23.45 $23.75 $23.75 36,240
2018-05-22 $24.05 $24.35 $23.50 $23.65 $23.65 19,674
2018-05-21 $24.15 $24.15 $23.75 $24.00 $24.00 27,639
2018-05-18 $24.50 $24.50 $23.90 $23.95 $23.95 25,801
2018-05-17 $24.05 $24.60 $24.05 $24.35 $24.35 19,463
2018-05-16 $23.95 $24.20 $23.90 $24.05 $24.05 20,995
2018-05-15 $23.90 $24.30 $23.78 $24.00 $24.00 27,810
2018-05-14 $24.45 $24.45 $23.75 $23.90 $23.90 13,766
2018-05-11 $25.00 $25.00 $24.40 $24.45 $24.45 13,846
2018-05-10 $25.00 $25.10 $24.80 $24.95 $24.95 7,545
2018-05-09 $25.20 $25.55 $24.95 $25.05 $25.05 16,651
2018-05-08 $25.20 $25.20 $24.65 $25.05 $25.05 28,650
2018-05-07 $25.25 $25.70 $25.05 $25.30 $25.30 18,176
2018-05-04 $24.50 $25.40 $24.40 $25.20 $25.20 24,648
2018-05-03 $23.70 $24.70 $23.65 $24.65 $24.65 25,209
2018-05-02 $24.00 $24.45 $23.65 $23.75 $23.75 71,545
2018-05-01 $24.10 $24.15 $23.70 $23.95 $23.95 91,142
2018-04-30 $25.15 $25.20 $24.05 $24.10 $24.10 29,203
2018-04-27 $26.20 $26.40 $25.10 $25.10 $25.10 22,849
2018-04-26 $26.10 $26.60 $26.10 $26.15 $26.15 19,975
2018-04-25 $26.05 $26.30 $25.90 $26.05 $26.05 13,296
2018-04-24 $26.40 $26.45 $25.70 $26.05 $26.05 11,657
2018-04-23 $26.50 $26.50 $25.80 $26.25 $26.25 13,729
2018-04-20 $26.40 $26.70 $26.30 $26.55 $26.55 21,606
2018-04-19 $26.20 $26.40 $26.00 $26.30 $26.30 34,161
2018-04-18 $25.85 $26.65 $25.85 $26.30 $26.30 15,099
2018-04-17 $26.00 $26.13 $25.65 $25.85 $25.85 59,493
2018-04-16 $25.50 $26.20 $25.25 $25.85 $25.85 30,613
2018-04-13 $25.45 $25.70 $25.25 $25.40 $25.40 29,566
2018-04-12 $25.60 $25.90 $25.35 $25.40 $25.40 55,272
2018-04-11 $25.10 $25.68 $24.90 $25.45 $25.45 24,842
2018-04-10 $24.90 $25.50 $24.75 $25.20 $25.20 41,694
2018-04-09 $24.65 $24.80 $24.40 $24.50 $24.50 22,908
2018-04-06 $24.75 $25.00 $24.40 $24.50 $24.50 31,636
2018-04-05 $24.60 $25.35 $24.50 $24.85 $24.85 59,635
2018-04-04 $24.20 $24.75 $24.05 $24.40 $24.40 35,454
2018-04-03 $24.40 $24.70 $23.85 $24.55 $24.55 34,143
2018-04-02 $24.00 $24.45 $23.60 $24.35 $24.35 49,530
2018-03-29 $23.40 $24.05 $23.40 $23.85 $23.85 28,454
2018-03-28 $23.35 $23.80 $23.05 $23.30 $23.30 26,643
2018-03-27 $23.80 $24.65 $23.28 $23.40 $23.40 38,260
2018-03-26 $24.20 $24.60 $23.51 $24.10 $24.10 36,981
2018-03-23 $24.45 $24.85 $23.90 $23.90 $23.90 48,000
2018-03-22 $25.10 $25.45 $24.30 $24.40 $24.40 19,045
2018-03-21 $24.81 $25.85 $24.81 $25.40 $25.40 28,877
2018-03-20 $25.15 $25.85 $24.90 $24.95 $24.95 25,582
2018-03-19 $25.15 $25.45 $24.85 $25.10 $25.10 52,587
2018-03-16 $24.55 $25.50 $24.55 $25.15 $25.15 61,960
2018-03-15 $25.40 $25.45 $24.30 $24.55 $24.55 39,542
2018-03-14 $26.30 $26.60 $25.35 $25.35 $25.35 27,240
2018-03-13 $27.65 $27.95 $26.15 $26.25 $26.25 32,467
2018-03-12 $27.40 $27.95 $27.15 $27.80 $27.80 31,918
2018-03-09 $26.65 $27.55 $26.50 $27.45 $27.45 38,665
2018-03-08 $26.20 $27.30 $26.20 $26.45 $26.45 14,656
2018-03-07 $26.30 $27.65 $26.30 $27.50 $27.50 31,011
2018-03-06 $26.85 $26.90 $26.25 $26.45 $26.45 20,857
2018-03-05 $26.40 $26.95 $26.10 $26.70 $26.70 18,763
2018-03-02 $26.10 $26.85 $25.70 $26.60 $26.60 23,047
2018-03-01 $24.75 $26.10 $24.05 $26.05 $26.05 30,774
2018-02-28 $26.85 $27.10 $24.85 $24.90 $24.90 18,555
2018-02-27 $27.25 $28.10 $26.95 $26.95 $26.95 31,813
2018-02-26 $26.75 $27.50 $26.45 $27.35 $27.35 23,175
2018-02-23 $26.25 $26.80 $26.05 $26.70 $26.70 41,156
2018-02-22 $26.55 $26.80 $25.90 $25.90 $25.90 23,096
2018-02-21 $26.30 $26.98 $26.30 $26.35 $26.35 10,840
2018-02-20 $26.70 $26.80 $25.92 $26.20 $26.20 15,192
2018-02-16 $26.50 $27.15 $26.45 $26.70 $26.70 11,582
2018-02-15 $26.50 $26.75 $26.15 $26.70 $26.70 18,039
2018-02-14 $25.55 $26.55 $25.55 $26.30 $26.30 17,660
2018-02-13 $25.60 $26.17 $25.50 $25.90 $25.90 74,082
2018-02-12 $25.60 $25.95 $25.40 $25.80 $25.80 18,207
2018-02-09 $25.85 $25.85 $24.95 $25.50 $25.50 21,592
2018-02-08 $25.65 $25.85 $25.40 $25.60 $25.60 26,784
2018-02-07 $26.30 $26.45 $25.55 $25.60 $25.60 14,109
2018-02-06 $25.55 $26.95 $25.55 $26.25 $26.25 46,935
2018-02-05 $26.90 $27.58 $26.05 $26.10 $26.10 39,285
2018-02-02 $28.00 $28.15 $27.20 $27.20 $27.20 18,410
2018-02-01 $27.60 $28.40 $27.60 $28.30 $28.30 22,012
2018-01-31 $28.65 $28.65 $27.50 $27.55 $27.55 26,250
2018-01-30 $28.40 $28.75 $28.30 $28.55 $28.55 23,845
2018-01-29 $29.00 $29.00 $28.46 $28.65 $28.65 20,631
2018-01-26 $28.95 $29.25 $28.70 $29.10 $29.10 17,646
2018-01-25 $28.90 $29.35 $28.35 $28.85 $28.85 21,401
2018-01-24 $29.00 $29.00 $28.45 $28.60 $28.60 36,539
2018-01-23 $28.90 $29.05 $28.65 $28.80 $28.80 23,046
2018-01-22 $28.65 $28.90 $28.50 $28.80 $28.80 19,733
2018-01-19 $28.40 $28.80 $28.25 $28.65 $28.65 19,066
2018-01-18 $28.95 $28.95 $28.50 $28.65 $28.65 18,016
2018-01-17 $29.05 $29.08 $28.80 $29.00 $29.00 23,564
2018-01-16 $28.95 $29.15 $28.35 $28.85 $28.85 26,150
2018-01-12 $28.15 $29.00 $28.15 $28.80 $28.80 21,753
2018-01-11 $28.00 $28.85 $27.85 $28.65 $28.65 36,171
2018-01-10 $27.85 $28.20 $27.60 $27.95 $27.95 34,440
2018-01-09 $28.05 $28.20 $27.36 $27.95 $27.95 25,153
2018-01-08 $27.25 $28.30 $27.25 $28.15 $28.15 36,259
2018-01-05 $27.85 $28.00 $27.25 $27.40 $27.40 31,819
2018-01-04 $27.70 $28.10 $27.70 $27.75 $27.75 34,662
2018-01-03 $26.75 $27.90 $26.65 $27.60 $27.60 29,471
2018-01-02 $26.20 $26.90 $26.15 $26.80 $26.80 25,845
2017-12-29 $25.85 $26.25 $25.55 $26.20 $26.20 45,552
2017-12-28 $26.20 $26.20 $25.60 $25.85 $25.85 12,955
2017-12-27 $26.10 $26.35 $25.85 $25.95 $25.95 18,782
2017-12-26 $25.85 $26.10 $25.65 $25.95 $25.95 16,924
2017-12-22 $26.40 $26.40 $25.90 $26.00 $26.00 22,949
2017-12-21 $26.20 $26.45 $25.80 $26.15 $26.15 18,069
2017-12-20 $25.75 $26.25 $25.50 $25.75 $25.75 9,206
2017-12-19 $25.50 $25.60 $25.05 $25.40 $25.40 75,955
2017-12-18 $25.43 $26.45 $25.30 $25.40 $25.40 21,453
2017-12-15 $25.75 $26.05 $24.45 $25.70 $25.70 52,977
2017-12-14 $25.05 $25.15 $24.25 $24.40 $24.40 27,197
2017-12-13 $24.85 $25.55 $24.80 $24.95 $24.95 21,537
2017-12-12 $25.15 $25.35 $24.85 $25.00 $25.00 13,510
2017-12-11 $24.70 $25.25 $24.65 $25.10 $25.10 70,364
2017-12-08 $25.10 $25.10 $24.70 $24.70 $24.70 11,043
2017-12-07 $24.80 $25.05 $24.73 $24.90 $24.90 25,527
2017-12-06 $25.55 $25.55 $24.55 $24.95 $24.95 24,399
2017-12-05 $26.80 $26.80 $25.55 $25.55 $25.55 18,282
2017-12-04 $26.35 $27.35 $26.25 $26.75 $26.75 25,903
2017-12-01 $25.50 $26.20 $25.45 $26.20 $26.20 21,312
2017-11-30 $25.40 $26.10 $25.30 $25.50 $25.50 18,503
2017-11-29 $25.00 $25.45 $25.00 $25.40 $25.40 34,324
2017-11-28 $25.25 $25.25 $24.80 $25.00 $25.00 34,511
2017-11-27 $25.30 $25.45 $25.00 $25.10 $25.10 11,617
2017-11-24 $25.80 $25.80 $25.15 $25.30 $25.30 8,695
2017-11-22 $26.45 $26.75 $25.65 $25.65 $25.65 14,010
2017-11-21 $26.00 $26.55 $25.95 $26.45 $26.45 21,096
2017-11-20 $25.60 $25.90 $25.00 $25.75 $25.75 14,452
2017-11-17 $24.25 $25.70 $24.25 $25.55 $25.55 22,810
2017-11-16 $24.70 $24.95 $24.15 $24.35 $24.35 52,162
2017-11-15 $25.05 $25.15 $24.60 $24.65 $24.65 18,785
2017-11-14 $25.55 $25.57 $24.60 $25.20 $25.20 20,851
2017-11-13 $26.20 $26.30 $25.51 $25.55 $25.55 11,640
2017-11-10 $26.60 $26.75 $26.25 $26.25 $26.25 9,203
2017-11-09 $26.50 $26.65 $26.15 $26.50 $26.50 13,931
2017-11-08 $27.25 $27.50 $26.50 $26.55 $26.55 20,438
2017-11-07 $27.60 $27.85 $27.10 $27.55 $27.55 32,067
2017-11-06 $27.35 $27.70 $27.10 $27.60 $27.60 17,122
2017-11-03 $28.10 $28.10 $27.00 $27.45 $27.45 24,972
2017-11-02 $27.15 $28.30 $27.15 $27.95 $27.95 12,974
2017-11-01 $27.90 $28.25 $27.25 $27.80 $27.80 18,974
2017-10-31 $28.20 $28.70 $27.55 $27.80 $27.80 46,080
2017-10-30 $28.10 $28.30 $27.61 $28.05 $28.05 16,931
2017-10-27 $27.70 $28.55 $27.70 $28.20 $28.20 24,411
2017-10-26 $28.10 $28.25 $27.60 $27.70 $27.70 12,530
2017-10-25 $27.83 $28.25 $27.65 $28.05 $28.05 13,932
2017-10-24 $27.75 $28.10 $27.73 $27.80 $27.80 17,187
2017-10-23 $27.95 $28.10 $27.55 $27.60 $27.60 33,033
2017-10-20 $28.30 $28.30 $27.90 $28.10 $28.10 17,709
2017-10-19 $27.75 $28.10 $27.75 $28.05 $28.05 15,751
2017-10-18 $28.10 $28.30 $27.95 $28.05 $28.05 21,487
2017-10-17 $28.45 $28.60 $28.10 $28.10 $28.10 10,057
2017-10-16 $28.70 $28.80 $28.25 $28.60 $28.60 18,003
2017-10-13 $28.80 $28.90 $28.35 $28.50 $28.50 16,555
2017-10-12 $28.16 $28.95 $28.16 $28.55 $28.55 19,120
2017-10-11 $28.45 $29.10 $28.45 $29.05 $29.05 22,706
2017-10-10 $28.60 $28.95 $28.50 $28.60 $28.60 19,982
2017-10-09 $28.48 $28.78 $28.10 $28.25 $28.25 20,395
2017-10-06 $28.20 $28.65 $28.15 $28.55 $28.55 16,665
2017-10-05 $28.50 $28.95 $28.25 $28.40 $28.40 22,093
2017-10-04 $28.83 $29.10 $28.30 $28.55 $28.55 13,906
2017-10-03 $29.05 $29.35 $28.30 $28.50 $28.50 31,296
2017-10-02 $28.05 $29.20 $28.05 $28.95 $28.95 32,726
2017-09-29 $29.20 $29.20 $28.00 $28.40 $28.40 44,547
2017-09-28 $29.00 $29.55 $28.60 $29.25 $29.25 39,321
2017-09-27 $28.15 $29.15 $27.75 $29.10 $29.10 51,839
2017-09-26 $26.65 $28.05 $26.55 $28.00 $28.00 68,877
2017-09-25 $25.75 $26.80 $25.75 $26.70 $26.70 42,155
2017-09-22 $25.05 $26.00 $25.05 $25.85 $25.85 30,668
2017-09-21 $24.93 $25.75 $24.93 $25.15 $25.15 30,303
2017-09-20 $25.10 $25.30 $24.73 $25.10 $25.10 34,636
2017-09-19 $25.05 $25.25 $24.93 $25.05 $25.05 26,609
2017-09-18 $24.40 $25.15 $24.40 $25.05 $25.05 26,733
2017-09-15 $24.95 $25.35 $24.00 $24.15 $24.15 91,130
2017-09-14 $24.75 $25.35 $24.50 $24.85 $24.85 29,233
2017-09-13 $24.50 $25.00 $24.45 $24.80 $24.80 26,899
2017-09-12 $24.25 $24.70 $24.25 $24.45 $24.45 13,461
2017-09-11 $24.00 $24.60 $24.00 $24.25 $24.25 24,372
2017-09-08 $24.30 $24.70 $23.70 $24.00 $24.00 14,103
2017-09-07 $24.60 $24.65 $24.15 $24.45 $24.45 21,087
2017-09-06 $24.55 $24.95 $24.30 $24.60 $24.60 23,404
2017-09-05 $24.40 $24.65 $24.10 $24.40 $24.40 23,431
2017-09-01 $23.60 $24.10 $23.50 $23.95 $23.95 17,079
2017-08-31 $23.45 $23.90 $23.10 $23.60 $23.60 28,721
2017-08-30 $23.05 $23.40 $22.90 $23.30 $23.30 15,007
2017-08-29 $22.95 $23.60 $22.85 $23.25 $23.25 19,601
2017-08-28 $23.50 $23.50 $22.85 $23.10 $23.10 31,612
2017-08-25 $23.50 $23.85 $23.30 $23.50 $23.50 14,966
2017-08-24 $23.30 $23.60 $23.20 $23.40 $23.40 15,297
2017-08-23 $22.95 $23.65 $22.95 $23.35 $23.35 21,758
2017-08-22 $23.20 $23.50 $22.95 $22.95 $22.95 15,849
2017-08-21 $22.85 $23.45 $22.50 $23.20 $23.20 32,553
2017-08-18 $22.70 $23.40 $22.50 $22.80 $22.80 41,566
2017-08-17 $23.25 $23.55 $22.75 $22.80 $22.80 37,308
2017-08-16 $23.70 $23.95 $23.20 $23.35 $23.35 22,747
2017-08-15 $23.72 $23.80 $23.30 $23.70 $23.70 17,241
2017-08-14 $23.70 $24.35 $23.45 $23.95 $23.95 23,524
2017-08-11 $24.05 $24.05 $23.40 $23.60 $23.60 37,532
2017-08-10 $24.05 $24.55 $24.00 $24.00 $24.00 34,345
2017-08-09 $24.75 $24.75 $24.08 $24.30 $24.30 30,813
2017-08-08 $24.60 $25.15 $24.58 $24.70 $24.70 35,871
2017-08-07 $24.86 $25.45 $24.45 $24.60 $24.60 42,176
2017-08-04 $25.25 $25.40 $24.80 $25.20 $25.20 41,880
2017-08-03 $24.00 $25.40 $24.00 $25.25 $25.25 41,340
2017-08-02 $24.50 $24.70 $23.85 $24.30 $24.30 57,582
2017-08-01 $24.55 $25.05 $24.40 $24.70 $24.70 20,958
2017-07-31 $25.15 $25.15 $24.35 $24.95 $24.95 23,616
2017-07-28 $25.35 $25.65 $24.80 $24.85 $24.85 36,095
2017-07-27 $24.75 $25.45 $24.70 $25.40 $25.40 34,576
2017-07-26 $25.10 $25.50 $24.75 $25.05 $25.05 22,766
2017-07-25 $24.75 $25.65 $24.75 $25.10 $25.10 28,985
2017-07-24 $25.75 $25.80 $24.35 $24.55 $24.55 32,902
2017-07-21 $26.10 $26.25 $25.60 $25.75 $25.75 50,832
2017-07-20 $26.05 $26.05 $25.55 $25.80 $25.80 25,582
2017-07-19 $25.35 $26.10 $25.35 $26.05 $26.05 24,396
2017-07-18 $25.10 $25.20 $24.75 $25.05 $25.05 21,916
2017-07-17 $25.45 $25.68 $24.95 $25.10 $25.10 32,189
2017-07-14 $25.25 $25.65 $24.95 $25.45 $25.45 25,633
2017-07-13 $24.95 $25.30 $24.65 $25.25 $25.25 33,861
2017-07-12 $25.15 $25.60 $24.65 $25.05 $25.05 35,602
2017-07-11 $24.60 $25.00 $24.15 $24.95 $24.95 27,720
2017-07-10 $24.00 $24.95 $23.95 $24.65 $24.65 50,281
2017-07-07 $24.05 $24.30 $23.75 $24.25 $24.25 28,924
2017-07-06 $24.20 $24.65 $23.90 $24.05 $24.05 41,089
2017-07-05 $25.05 $25.05 $24.00 $24.35 $24.35 41,637
2017-07-03 $24.90 $25.40 $24.70 $25.25 $25.25 38,089
2017-06-30 $24.90 $25.10 $24.35 $24.85 $24.85 52,176
2017-06-29 $25.00 $25.55 $24.65 $24.85 $24.85 42,957
2017-06-28 $24.65 $25.40 $24.48 $24.95 $24.95 28,989
2017-06-27 $24.70 $25.10 $24.45 $24.50 $24.50 38,378
2017-06-26 $24.60 $25.00 $24.05 $24.55 $24.55 43,971
2017-06-23 $23.75 $24.65 $23.65 $24.60 $24.60 126,637
2017-06-22 $22.85 $24.05 $22.60 $23.75 $23.75 143,744
2017-06-21 $23.30 $23.35 $22.50 $22.85 $22.85 110,024
2017-06-20 $23.95 $24.20 $23.40 $23.50 $23.50 76,852
2017-06-19 $24.75 $24.75 $24.00 $24.15 $24.15 65,877
2017-06-16 $24.65 $24.85 $24.35 $24.70 $24.70 90,317
2017-06-15 $25.30 $25.65 $24.65 $24.95 $24.95 45,248
2017-06-14 $26.90 $26.90 $25.35 $25.65 $25.65 64,482
2017-06-13 $26.85 $27.30 $26.35 $26.90 $26.90 45,471
2017-06-12 $27.35 $27.85 $26.70 $26.80 $26.80 41,030
2017-06-09 $26.60 $27.75 $26.40 $27.30 $27.30 120,040
2017-06-08 $26.10 $27.00 $26.10 $26.55 $26.55 36,261
2017-06-07 $27.00 $27.25 $25.83 $26.10 $26.10 69,702
2017-06-06 $26.60 $27.10 $25.95 $27.00 $27.00 47,431
2017-06-05 $27.00 $27.00 $26.35 $26.70 $26.70 48,350
2017-06-02 $27.00 $27.35 $26.75 $27.10 $27.10 50,798
2017-06-01 $26.25 $27.10 $26.15 $27.00 $27.00 112,052
2017-05-31 $26.00 $26.55 $26.00 $26.20 $26.20 100,830
2017-05-30 $26.40 $26.40 $25.85 $26.10 $26.10 60,269
2017-05-26 $26.10 $26.70 $26.00 $26.45 $26.45 35,024
2017-05-25 $26.20 $26.35 $26.00 $26.25 $26.25 73,127
2017-05-24 $26.10 $26.25 $25.85 $26.20 $26.20 65,986
2017-05-23 $26.40 $26.40 $26.00 $26.15 $26.15 63,583
2017-05-22 $26.40 $26.44 $26.00 $26.35 $26.35 36,950
2017-05-19 $26.35 $26.70 $26.10 $26.30 $26.30 52,104
2017-05-18 $26.40 $26.65 $26.20 $26.30 $26.30 35,226
2017-05-17 $26.40 $26.65 $26.00 $26.30 $26.30 50,401
2017-05-16 $26.80 $27.50 $26.20 $26.85 $26.85 89,660
2017-05-15 $26.90 $27.15 $26.65 $26.80 $26.80 81,496
2017-05-12 $26.50 $27.10 $26.00 $26.65 $26.65 62,133
2017-05-11 $26.65 $26.65 $26.20 $26.55 $26.55 63,401
2017-05-10 $26.70 $27.40 $26.40 $26.60 $26.60 50,333
2017-05-09 $26.55 $26.75 $25.95 $26.60 $26.60 53,756
2017-05-08 $26.10 $27.05 $26.10 $26.50 $26.50 53,558
2017-05-05 $25.95 $26.50 $25.85 $26.30 $26.30 38,281
2017-05-04 $26.60 $26.60 $25.10 $25.85 $25.85 85,460
2017-05-03 $26.90 $27.20 $26.75 $27.10 $27.10 69,651
2017-05-02 $27.75 $28.25 $26.70 $26.95 $26.95 135,686
2017-05-01 $27.40 $27.80 $26.95 $27.50 $27.50 93,212
2017-04-28 $27.55 $27.70 $27.10 $27.40 $27.40 63,050
2017-04-27 $28.60 $28.60 $26.90 $27.50 $27.50 67,906
2017-04-26 $28.40 $28.83 $28.18 $28.40 $28.40 80,703
2017-04-25 $28.30 $28.50 $28.10 $28.40 $28.40 58,052
2017-04-24 $28.25 $28.30 $27.75 $28.05 $28.05 35,923
2017-04-21 $27.95 $28.05 $26.85 $27.45 $27.45 40,174
2017-04-20 $28.05 $28.50 $27.95 $28.25 $28.25 94,581
2017-04-19 $28.55 $28.85 $27.88 $28.00 $28.00 32,590
2017-04-18 $28.05 $28.65 $27.60 $28.35 $28.35 68,494
2017-04-17 $28.00 $28.25 $27.66 $28.15 $28.15 38,536
2017-04-13 $28.50 $28.50 $27.10 $28.00 $28.00 113,945
2017-04-12 $28.75 $28.75 $28.15 $28.50 $28.50 48,242
2017-04-11 $28.10 $28.90 $27.95 $28.80 $28.80 42,229
2017-04-10 $28.15 $29.00 $28.05 $28.15 $28.15 53,731
2017-04-07 $27.50 $28.40 $27.45 $28.30 $28.30 37,090
2017-04-06 $27.30 $27.55 $26.90 $27.50 $27.50 48,405
2017-04-05 $26.95 $27.25 $26.65 $26.85 $26.85 59,829
2017-04-04 $26.60 $26.65 $26.05 $26.30 $26.30 35,907
2017-04-03 $26.30 $26.85 $25.95 $26.50 $26.50 54,068
2017-03-31 $26.00 $26.75 $25.88 $26.05 $26.05 91,070
2017-03-30 $26.40 $26.40 $25.70 $25.85 $25.85 27,153
2017-03-29 $25.30 $26.00 $25.20 $25.90 $25.90 31,478
2017-03-28 $24.40 $25.60 $24.33 $25.40 $25.40 29,508
2017-03-27 $24.50 $24.61 $23.55 $24.50 $24.50 34,262
2017-03-24 $25.20 $25.60 $24.75 $24.85 $24.85 34,718
2017-03-23 $25.40 $25.60 $25.00 $25.05 $25.05 19,161
2017-03-22 $25.75 $25.75 $25.10 $25.45 $25.45 31,092
2017-03-21 $26.30 $26.50 $25.60 $25.80 $25.80 45,899
2017-03-20 $26.40 $26.40 $25.90 $26.20 $26.20 26,917
2017-03-17 $26.35 $26.45 $25.85 $26.40 $26.40 72,738
2017-03-16 $26.35 $26.65 $26.00 $26.30 $26.30 29,527
2017-03-15 $25.90 $26.50 $25.90 $26.35 $26.35 38,428
2017-03-14 $26.05 $26.25 $25.40 $25.80 $25.80 32,940
2017-03-13 $26.20 $26.76 $25.55 $26.25 $26.25 55,869
2017-03-10 $28.25 $28.25 $25.85 $26.20 $26.20 85,868
2017-03-09 $26.55 $27.95 $26.40 $27.65 $27.65 77,222
2017-03-08 $26.15 $26.15 $25.45 $25.65 $25.65 41,213
2017-03-07 $25.95 $26.39 $25.70 $26.00 $26.00 38,004
2017-03-06 $25.85 $26.05 $25.40 $26.00 $26.00 44,555
2017-03-03 $26.55 $26.90 $26.05 $26.10 $26.10 31,753
2017-03-02 $26.55 $27.10 $26.50 $26.80 $26.80 33,340
2017-03-01 $26.50 $27.15 $26.40 $26.75 $26.75 35,914
2017-02-28 $27.20 $27.20 $25.90 $26.05 $26.05 47,418
2017-02-27 $26.55 $27.62 $26.55 $27.25 $27.25 37,413
2017-02-24 $26.80 $27.45 $26.60 $26.75 $26.75 30,132
2017-02-23 $27.45 $27.75 $27.05 $27.25 $27.25 17,149
2017-02-22 $28.00 $28.00 $27.25 $27.50 $27.50 15,594
2017-02-21 $28.15 $28.70 $27.80 $27.95 $27.95 22,420
2017-02-17 $28.35 $28.40 $28.05 $28.15 $28.15 23,511
2017-02-16 $28.45 $28.70 $27.90 $28.30 $28.30 23,607
2017-02-15 $28.55 $28.55 $28.00 $28.45 $28.45 11,884
2017-02-14 $28.55 $28.78 $28.05 $28.65 $28.65 38,647
2017-02-13 $29.05 $29.10 $27.95 $28.50 $28.50 25,878
2017-02-10 $28.35 $29.20 $28.35 $29.05 $29.05 23,132
2017-02-09 $27.85 $28.30 $27.85 $28.20 $28.20 24,671
2017-02-08 $28.00 $28.05 $27.10 $27.60 $27.60 30,343
2017-02-07 $28.55 $28.55 $28.05 $28.15 $28.15 16,529
2017-02-06 $28.95 $29.22 $28.19 $28.45 $28.45 23,840
2017-02-03 $28.75 $29.55 $28.45 $29.15 $29.15 20,067
2017-02-02 $28.50 $28.90 $28.20 $28.50 $28.50 24,251
2017-02-01 $28.68 $28.88 $28.05 $28.60 $28.60 34,893
2017-01-31 $28.60 $29.00 $28.40 $28.70 $28.70 36,752
2017-01-30 $30.25 $30.25 $28.60 $28.85 $28.85 27,205
2017-01-27 $30.85 $30.85 $29.80 $30.50 $30.50 22,032
2017-01-26 $31.30 $31.30 $30.50 $30.70 $30.70 33,220
2017-01-25 $30.35 $31.30 $30.20 $31.15 $31.15 33,415
2017-01-24 $28.90 $30.25 $28.45 $29.95 $29.95 23,493
2017-01-23 $29.60 $29.67 $28.58 $28.80 $28.80 31,660
2017-01-20 $29.85 $30.15 $29.25 $29.25 $29.25 25,233
2017-01-19 $30.10 $30.75 $29.50 $29.55 $29.55 17,883
2017-01-18 $30.50 $30.50 $30.00 $30.10 $30.10 15,089
2017-01-17 $31.10 $31.10 $30.15 $30.30 $30.30 27,349
2017-01-13 $30.10 $31.25 $30.10 $31.10 $31.10 27,766
2017-01-12 $31.00 $31.15 $29.85 $29.95 $29.95 43,898
2017-01-11 $30.80 $31.20 $30.35 $31.00 $31.00 31,657
2017-01-10 $31.00 $31.70 $30.46 $30.85 $30.85 36,266
2017-01-09 $31.25 $31.25 $30.50 $30.75 $30.75 26,042
2017-01-06 $31.80 $32.05 $31.30 $31.35 $31.35 15,114
2017-01-05 $32.00 $32.70 $31.60 $31.75 $31.75 54,200
2017-01-04 $31.70 $32.10 $31.50 $32.05 $32.05 59,963
2017-01-03 $32.70 $33.40 $31.70 $31.90 $31.90 83,904
2016-12-30 $32.05 $32.35 $31.75 $32.15 $32.15 33,676
2016-12-29 $31.76 $32.40 $31.75 $32.30 $32.30 23,097
2016-12-28 $32.25 $32.53 $31.56 $31.80 $31.80 19,062
2016-12-27 $32.44 $33.20 $31.65 $32.40 $32.40 31,912
2016-12-23 $32.35 $32.45 $31.80 $32.30 $32.30 24,493
2016-12-22 $33.00 $33.10 $32.12 $32.25 $32.25 28,835
2016-12-21 $33.50 $33.80 $32.45 $32.80 $32.80 32,909
2016-12-20 $32.85 $33.40 $32.50 $33.25 $33.25 33,559
2016-12-19 $33.10 $33.35 $32.40 $32.60 $32.60 27,171
2016-12-16 $33.15 $33.95 $32.60 $32.85 $32.85 85,875
2016-12-15 $33.05 $34.10 $33.05 $33.85 $33.85 38,348
2016-12-14 $32.30 $33.65 $32.08 $32.95 $32.95 46,133
2016-12-13 $34.40 $34.50 $32.50 $32.65 $32.65 42,170
2016-12-12 $33.10 $34.00 $33.10 $33.90 $33.90 37,997
2016-12-09 $33.50 $33.75 $32.55 $32.95 $32.95 112,219
2016-12-08 $31.10 $33.50 $30.80 $33.45 $33.45 59,621
2016-12-07 $32.20 $32.55 $30.85 $31.05 $31.05 40,093
2016-12-06 $31.40 $32.45 $30.85 $32.15 $32.15 38,661
2016-12-05 $30.80 $31.75 $30.80 $31.35 $31.35 33,537
2016-12-02 $29.90 $30.67 $29.75 $30.35 $30.35 38,302
2016-12-01 $29.80 $30.60 $29.30 $30.20 $30.20 84,394
2016-11-30 $28.55 $29.55 $28.45 $28.45 $28.45 30,857
2016-11-29 $28.15 $28.45 $27.70 $28.25 $28.25 20,289
2016-11-28 $29.00 $29.20 $28.10 $28.30 $28.30 23,364
2016-11-25 $29.50 $29.50 $28.70 $29.00 $29.00 31,517
2016-11-23 $29.05 $29.65 $28.30 $29.45 $29.45 22,686
2016-11-22 $28.90 $29.35 $27.85 $29.30 $29.30 49,404
2016-11-21 $28.40 $29.12 $28.35 $28.90 $28.90 37,959
2016-11-18 $26.70 $28.55 $26.60 $28.15 $28.15 52,713
2016-11-17 $28.00 $28.50 $26.35 $26.55 $26.55 41,846
2016-11-16 $27.40 $28.80 $27.05 $28.00 $28.00 77,020
2016-11-15 $27.70 $27.95 $26.85 $27.60 $27.60 35,010
2016-11-14 $26.95 $27.80 $26.95 $27.55 $27.55 35,141
2016-11-11 $25.95 $27.75 $25.73 $27.70 $27.70 72,536
2016-11-10 $25.30 $26.45 $24.75 $26.30 $26.30 65,730
2016-11-09 $23.80 $25.25 $23.20 $25.25 $25.25 68,860
2016-11-08 $23.85 $24.10 $23.50 $24.05 $24.05 30,623
2016-11-07 $22.05 $23.75 $21.98 $23.65 $23.65 28,697
2016-11-04 $22.55 $22.83 $21.50 $21.65 $21.65 30,591
2016-11-03 $22.00 $23.05 $21.90 $22.70 $22.70 22,919
2016-11-02 $21.25 $21.25 $20.65 $21.00 $21.00 30,627
2016-11-01 $21.80 $21.80 $21.00 $21.45 $21.45 16,450
2016-10-31 $21.70 $21.80 $21.51 $21.70 $21.70 29,746
2016-10-28 $22.05 $22.20 $21.58 $21.75 $21.75 26,928
2016-10-27 $22.60 $22.60 $21.75 $22.25 $22.25 34,219
2016-10-26 $23.45 $23.70 $22.50 $22.55 $22.55 24,523
2016-10-25 $24.20 $24.35 $23.60 $23.70 $23.70 15,230
2016-10-24 $24.05 $24.25 $23.90 $24.10 $24.10 14,119
2016-10-21 $23.90 $24.25 $23.90 $24.00 $24.00 12,694
2016-10-20 $23.85 $24.25 $23.85 $24.10 $24.10 15,127
2016-10-19 $24.25 $24.25 $23.85 $24.00 $24.00 21,768
2016-10-18 $24.55 $24.55 $23.80 $24.05 $24.05 18,695
2016-10-17 $24.20 $24.50 $24.10 $24.45 $24.45 11,001
2016-10-14 $23.91 $24.40 $23.90 $24.30 $24.30 14,827
2016-10-13 $24.30 $24.50 $23.75 $24.05 $24.05 26,590
2016-10-12 $23.60 $24.65 $23.55 $24.55 $24.55 39,424
2016-10-11 $23.80 $23.80 $23.25 $23.60 $23.60 71,115
2016-10-10 $24.15 $24.20 $23.80 $23.80 $23.80 44,073
2016-10-07 $24.48 $24.48 $23.75 $24.14 $24.14 40,981
2016-10-06 $24.58 $24.76 $24.39 $24.47 $24.47 16,877
2016-10-05 $24.54 $24.98 $24.40 $24.51 $24.51 23,880
2016-10-04 $24.16 $24.30 $23.55 $24.25 $24.25 31,038
2016-10-03 $24.18 $24.30 $23.90 $24.12 $24.12 36,658
2016-09-30 $23.92 $24.74 $23.72 $24.59 $24.59 67,790
2016-09-29 $23.02 $23.88 $23.02 $23.80 $23.80 27,561
2016-09-28 $22.14 $23.01 $21.79 $22.94 $22.94 61,127
2016-09-27 $22.38 $22.38 $21.73 $22.18 $22.18 60,441
2016-09-26 $23.12 $23.26 $22.40 $22.43 $22.43 76,964
2016-09-23 $23.38 $23.59 $22.94 $22.95 $22.95 43,277
2016-09-22 $23.17 $23.60 $22.99 $23.41 $23.41 76,198
2016-09-21 $23.25 $23.48 $22.80 $23.03 $23.03 50,413
2016-09-20 $23.47 $23.92 $22.79 $22.95 $22.95 42,237
2016-09-19 $23.86 $24.12 $23.26 $23.47 $23.47 29,996
2016-09-16 $23.37 $23.80 $22.80 $23.76 $23.76 65,871
2016-09-15 $23.35 $23.41 $22.76 $23.13 $23.13 36,784
2016-09-14 $23.58 $23.64 $23.03 $23.14 $23.14 17,094
2016-09-13 $24.31 $24.31 $23.42 $23.55 $23.55 31,567
2016-09-12 $23.58 $24.81 $23.49 $24.68 $24.68 35,195
2016-09-09 $25.32 $25.32 $23.67 $23.69 $23.69 34,908
2016-09-08 $25.18 $25.42 $24.61 $25.12 $25.12 16,273
2016-09-07 $25.84 $25.84 $24.95 $24.97 $24.97 22,239
2016-09-06 $25.30 $26.74 $25.01 $25.96 $25.96 49,389
2016-09-02 $24.43 $25.58 $24.43 $25.48 $25.48 23,005
2016-09-01 $23.63 $24.49 $23.30 $24.47 $24.47 29,730
2016-08-31 $25.02 $25.25 $23.60 $23.64 $23.64 77,667
2016-08-30 $25.49 $25.66 $25.05 $25.18 $25.18 20,152
2016-08-29 $25.19 $25.70 $24.69 $25.63 $25.63 26,522
2016-08-26 $25.34 $25.59 $24.97 $25.17 $25.17 7,820
2016-08-25 $25.22 $25.59 $24.91 $25.35 $25.35 14,308
2016-08-24 $25.80 $25.80 $25.14 $25.22 $25.22 14,178
2016-08-23 $24.96 $25.80 $24.82 $25.60 $25.60 28,317
2016-08-22 $25.24 $25.39 $24.33 $24.92 $24.92 33,046
2016-08-19 $25.41 $25.53 $25.00 $25.42 $25.42 36,393
2016-08-18 $25.00 $25.40 $25.00 $25.40 $25.40 34,583
2016-08-17 $25.00 $25.09 $24.74 $24.97 $24.97 28,446
2016-08-16 $24.76 $25.09 $24.48 $24.94 $24.94 24,217
2016-08-15 $24.22 $24.75 $24.22 $24.64 $24.64 30,433
2016-08-12 $24.25 $24.43 $23.94 $24.03 $24.03 40,494
2016-08-11 $23.65 $24.43 $23.65 $24.23 $24.23 42,699
2016-08-10 $24.40 $24.70 $23.71 $23.89 $23.89 53,635
2016-08-09 $24.82 $24.82 $24.20 $24.42 $24.42 58,383
2016-08-08 $24.75 $25.18 $24.36 $24.55 $24.55 25,391
2016-08-05 $24.90 $24.93 $24.21 $24.56 $24.56 38,936
2016-08-04 $23.44 $25.14 $23.44 $24.88 $24.88 42,134
2016-08-03 $24.44 $24.77 $24.08 $24.71 $24.71 23,293
2016-08-02 $24.17 $24.50 $23.98 $24.30 $24.30 27,870
2016-08-01 $24.88 $24.88 $23.96 $24.00 $24.00 31,500
2016-07-29 $24.02 $25.30 $23.93 $25.11 $25.11 35,151
2016-07-28 $24.48 $25.02 $24.16 $24.25 $24.25 20,125
2016-07-27 $24.50 $25.03 $24.26 $24.64 $24.64 19,322
2016-07-26 $24.37 $24.96 $23.74 $24.55 $24.55 22,689
2016-07-25 $24.84 $24.84 $23.79 $24.42 $24.42 33,086
2016-07-22 $24.92 $25.13 $24.47 $24.87 $24.87 26,160
2016-07-21 $25.92 $26.35 $25.04 $25.14 $25.14 15,141
2016-07-20 $25.16 $26.08 $24.75 $26.00 $26.00 43,417
2016-07-19 $25.24 $25.38 $25.09 $25.25 $25.25 34,141
2016-07-18 $24.43 $25.44 $24.21 $25.36 $25.36 32,968
2016-07-15 $24.60 $24.63 $24.36 $24.62 $24.62 21,264
2016-07-14 $23.98 $24.45 $23.98 $24.38 $24.38 29,093
2016-07-13 $24.20 $24.31 $23.84 $23.93 $23.93 34,522
2016-07-12 $23.93 $24.50 $23.93 $24.13 $24.13 52,600
2016-07-11 $23.94 $24.03 $23.62 $23.79 $23.79 32,924
2016-07-08 $23.25 $24.09 $23.25 $23.93 $23.93 32,612
2016-07-07 $23.18 $23.23 $22.76 $23.15 $23.15 37,495
2016-07-06 $22.39 $23.19 $22.39 $23.01 $23.01 19,094
2016-07-05 $23.29 $23.29 $22.66 $22.89 $22.89 20,759
2016-07-01 $22.80 $23.75 $22.80 $23.54 $23.54 26,430
2016-06-30 $22.83 $23.00 $22.48 $22.90 $22.90 90,494
2016-06-29 $23.08 $23.08 $22.40 $22.44 $22.44 43,583
2016-06-28 $22.71 $22.94 $22.25 $22.41 $22.41 102,878
2016-06-27 $22.99 $23.01 $22.17 $22.37 $22.37 106,761
2016-06-24 $23.30 $23.73 $23.14 $23.37 $23.37 65,308
2016-06-23 $24.21 $24.45 $23.78 $24.13 $24.13 45,240
2016-06-22 $23.90 $24.08 $23.47 $23.95 $23.95 39,800
2016-06-21 $23.69 $24.00 $23.32 $23.79 $23.79 18,868
2016-06-20 $24.11 $24.11 $23.55 $23.80 $23.80 40,112
2016-06-17 $23.99 $23.99 $23.39 $23.83 $23.83 135,200
2016-06-16 $23.83 $24.00 $23.38 $23.94 $23.94 31,669
2016-06-15 $23.85 $24.25 $23.43 $23.94 $23.94 39,823
2016-06-14 $23.67 $23.97 $23.09 $23.89 $23.89 29,502
2016-06-13 $23.23 $23.65 $23.00 $23.41 $23.41 42,296
2016-06-10 $22.69 $23.53 $22.02 $23.48 $23.48 33,705
2016-06-09 $22.98 $23.19 $22.78 $23.03 $23.03 41,759
2016-06-08 $23.05 $23.61 $22.65 $23.07 $23.07 48,476
2016-06-07 $22.58 $22.93 $22.53 $22.65 $22.65 36,928
2016-06-06 $20.89 $22.64 $20.89 $22.45 $22.45 34,941
2016-06-03 $21.19 $21.69 $20.47 $20.69 $20.69 66,023
2016-06-02 $21.32 $21.48 $20.87 $21.13 $21.13 28,573
2016-06-01 $20.27 $21.54 $20.16 $21.46 $21.46 48,133
2016-05-31 $20.31 $20.89 $20.13 $20.27 $20.27 170,374
2016-05-27 $20.55 $20.58 $19.85 $20.36 $20.36 66,660
2016-05-26 $22.25 $22.29 $20.52 $20.55 $20.55 47,679
2016-05-25 $22.01 $22.60 $22.01 $22.15 $22.15 20,331
2016-05-24 $21.84 $21.94 $21.65 $21.84 $21.84 35,002
2016-05-23 $21.73 $22.09 $21.73 $21.82 $21.82 12,300
2016-05-20 $21.81 $21.95 $21.48 $21.88 $21.88 15,187
2016-05-19 $21.99 $21.99 $21.33 $21.66 $21.66 21,727
2016-05-18 $22.01 $22.76 $21.74 $22.09 $22.09 33,840
2016-05-17 $22.88 $22.88 $21.88 $22.02 $22.02 39,124
2016-05-16 $22.11 $23.11 $22.11 $22.82 $22.82 31,886
2016-05-13 $22.26 $22.69 $21.81 $21.92 $21.92 19,336
2016-05-12 $22.19 $22.50 $21.78 $22.42 $22.42 21,860
2016-05-11 $22.20 $22.44 $21.96 $21.98 $21.98 31,216
2016-05-10 $21.96 $22.27 $21.77 $22.25 $22.25 32,149
2016-05-09 $23.10 $23.10 $21.81 $21.98 $21.98 76,471
2016-05-06 $24.52 $24.93 $22.86 $23.07 $23.07 53,421
2016-05-05 $24.58 $25.54 $24.36 $24.61 $24.61 103,092
2016-05-04 $22.65 $24.39 $22.34 $24.30 $24.30 140,697
2016-05-03 $22.72 $23.30 $22.35 $22.62 $22.62 22,829
2016-05-02 $23.10 $23.11 $22.69 $23.07 $23.07 21,445
2016-04-29 $22.84 $23.43 $22.61 $22.99 $22.99 27,940
2016-04-28 $22.77 $23.23 $22.53 $22.81 $22.81 22,384
2016-04-27 $22.98 $23.40 $22.30 $22.93 $22.93 15,949
2016-04-26 $22.29 $23.12 $21.95 $22.90 $22.90 40,086
2016-04-25 $22.60 $22.65 $22.05 $22.27 $22.27 17,976
2016-04-22 $22.36 $22.93 $22.36 $22.73 $22.73 19,532
2016-04-21 $22.82 $22.85 $22.18 $22.26 $22.26 32,898
2016-04-20 $22.62 $23.12 $22.51 $22.75 $22.75 26,751
2016-04-19 $22.24 $22.86 $22.24 $22.65 $22.65 18,335
2016-04-18 $21.55 $22.24 $21.51 $22.17 $22.17 42,450
2016-04-15 $21.90 $22.00 $21.73 $21.87 $21.87 35,996
2016-04-14 $22.07 $22.33 $21.65 $22.02 $22.02 41,472
2016-04-13 $21.84 $22.08 $21.66 $22.03 $22.03 54,669
2016-04-12 $20.95 $22.02 $20.89 $21.93 $21.93 44,290
2016-04-11 $21.20 $21.45 $20.95 $21.04 $21.04 67,937
2016-04-08 $21.34 $21.40 $21.02 $21.21 $21.21 40,062
2016-04-07 $20.83 $21.31 $20.78 $20.93 $20.93 62,322
2016-04-06 $20.43 $21.12 $19.82 $20.88 $20.88 38,369
2016-04-05 $20.74 $21.12 $20.29 $20.39 $20.39 36,271
2016-04-04 $21.19 $21.25 $20.65 $20.79 $20.79 51,540
2016-04-01 $21.40 $21.40 $20.55 $21.02 $21.02 55,561
2016-03-31 $21.69 $21.95 $21.41 $21.63 $21.63 55,697
2016-03-30 $21.81 $22.44 $21.63 $21.68 $21.68 71,702
2016-03-29 $20.87 $21.84 $20.64 $21.76 $21.76 42,730
2016-03-28 $21.30 $21.40 $20.56 $21.16 $21.16 47,341
2016-03-24 $21.10 $21.42 $20.47 $21.38 $21.38 44,876
2016-03-23 $21.10 $21.58 $20.92 $21.20 $21.20 64,141
2016-03-22 $21.57 $21.70 $21.16 $21.29 $21.29 123,856
2016-03-21 $21.47 $21.55 $20.86 $21.42 $21.42 47,763
2016-03-18 $21.64 $21.70 $20.63 $21.60 $21.60 136,550
2016-03-17 $21.10 $22.00 $20.71 $21.68 $21.68 34,768
2016-03-16 $20.83 $21.28 $20.04 $21.09 $21.09 46,441
2016-03-15 $20.29 $20.94 $20.28 $20.82 $20.82 60,103
2016-03-14 $20.15 $20.70 $20.01 $20.49 $20.49 42,775
2016-03-11 $20.29 $21.70 $20.02 $20.29 $20.29 110,690
2016-03-10 $19.71 $20.32 $19.20 $20.15 $20.15 125,832
2016-03-09 $19.32 $19.50 $18.76 $19.31 $19.31 64,028
2016-03-08 $19.27 $19.57 $18.85 $19.07 $19.07 220,450
2016-03-07 $18.91 $20.12 $18.91 $19.50 $19.50 75,082
2016-03-04 $19.35 $19.59 $18.67 $18.98 $18.98 31,142
2016-03-03 $19.29 $19.66 $18.97 $19.18 $19.18 25,785
2016-03-02 $18.14 $18.82 $18.00 $18.82 $18.82 28,839
2016-03-01 $17.99 $18.15 $17.79 $18.15 $18.15 29,612
2016-02-29 $17.82 $18.20 $17.74 $18.06 $18.06 75,256
2016-02-26 $17.71 $18.15 $17.35 $17.72 $17.72 20,071
2016-02-25 $17.73 $17.73 $17.10 $17.54 $17.54 14,468
2016-02-24 $17.14 $17.54 $16.98 $17.54 $17.54 30,662
2016-02-23 $17.21 $17.98 $17.21 $17.35 $17.35 38,814
2016-02-22 $17.56 $17.99 $17.22 $17.27 $17.27 23,849
2016-02-19 $17.04 $17.62 $16.92 $17.29 $17.29 30,449
2016-02-18 $17.04 $17.39 $16.68 $17.10 $17.10 19,434
2016-02-17 $16.66 $17.53 $16.66 $17.00 $17.00 28,844
2016-02-16 $16.53 $16.98 $15.96 $16.42 $16.42 27,120
2016-02-12 $16.35 $16.56 $16.19 $16.25 $16.25 24,959
2016-02-11 $16.00 $16.50 $15.97 $16.16 $16.16 42,439
2016-02-10 $16.53 $17.13 $16.29 $16.30 $16.30 22,325
2016-02-09 $17.47 $17.73 $16.42 $16.61 $16.61 27,197
2016-02-08 $17.23 $17.81 $17.03 $17.74 $17.74 24,933
2016-02-05 $18.00 $18.11 $17.48 $17.49 $17.49 33,907
2016-02-04 $18.00 $18.85 $18.00 $18.13 $18.13 23,482
2016-02-03 $18.00 $18.21 $17.13 $17.91 $17.91 39,739
2016-02-02 $18.00 $18.31 $17.71 $17.89 $17.89 57,406
2016-02-01 $18.58 $19.08 $18.12 $18.29 $18.29 63,873
2016-01-29 $18.19 $18.95 $18.19 $18.92 $18.92 66,422
2016-01-28 $18.24 $18.68 $17.92 $18.16 $18.16 33,970
2016-01-27 $18.01 $18.30 $17.49 $17.59 $17.59 38,829
2016-01-26 $17.62 $18.16 $17.38 $17.97 $17.97 46,588
2016-01-25 $17.68 $18.23 $17.23 $17.29 $17.29 42,028
2016-01-22 $18.32 $18.42 $17.50 $17.96 $17.96 69,767
2016-01-21 $17.61 $18.21 $17.61 $17.75 $17.75 52,688
2016-01-20 $18.09 $18.41 $17.08 $17.80 $17.80 88,806
2016-01-19 $18.67 $18.67 $18.19 $18.33 $18.33 57,387
2016-01-15 $18.15 $18.72 $17.52 $18.46 $18.46 38,648
2016-01-14 $18.28 $19.00 $18.10 $18.81 $18.81 59,727
2016-01-13 $19.26 $19.34 $17.95 $18.13 $18.13 72,416
2016-01-12 $20.09 $20.09 $18.73 $19.25 $19.25 67,293
2016-01-11 $20.55 $20.74 $19.42 $19.89 $19.89 119,078
2016-01-08 $20.81 $20.81 $19.87 $20.05 $20.05 94,156
2016-01-07 $21.77 $21.84 $20.06 $20.73 $20.73 150,576
2016-01-06 $21.91 $22.81 $21.91 $22.13 $22.13 76,303
2016-01-05 $22.00 $22.50 $21.40 $22.41 $22.41 48,080
2016-01-04 $22.09 $22.27 $21.38 $21.96 $21.96 79,822
2015-12-31 $22.58 $22.65 $22.24 $22.30 $22.30 40,675
2015-12-30 $22.17 $22.63 $22.10 $22.55 $22.55 42,613
2015-12-29 $22.24 $22.46 $22.00 $22.41 $22.41 37,367
2015-12-28 $21.83 $22.17 $21.44 $21.94 $21.94 23,858
2015-12-24 $22.47 $22.47 $22.03 $22.04 $22.04 7,379
2015-12-23 $22.01 $22.48 $21.90 $22.43 $22.43 22,959
2015-12-22 $20.59 $22.00 $20.45 $21.72 $21.72 47,117
2015-12-21 $20.30 $21.15 $20.10 $20.66 $20.66 87,673
2015-12-18 $20.00 $20.54 $20.00 $20.30 $20.30 83,645
2015-12-17 $19.69 $20.20 $19.69 $19.96 $19.96 57,966
2015-12-16 $19.78 $20.25 $19.20 $19.80 $19.80 53,383
2015-12-15 $20.14 $20.48 $19.81 $20.01 $20.01 25,645
2015-12-14 $20.04 $20.07 $19.76 $20.00 $20.00 34,366
2015-12-11 $20.55 $20.97 $20.11 $20.21 $20.21 39,356
2015-12-10 $20.09 $20.68 $20.09 $20.58 $20.58 27,594
2015-12-09 $20.10 $20.60 $19.75 $20.27 $20.27 61,987
2015-12-08 $20.50 $20.50 $19.96 $19.99 $19.99 21,547
2015-12-07 $22.33 $22.33 $20.38 $20.47 $20.47 29,292
2015-12-04 $22.99 $23.35 $22.68 $22.76 $22.76 48,671
2015-12-03 $23.20 $23.67 $23.06 $23.28 $23.28 73,032
2015-12-02 $23.18 $23.35 $22.74 $22.90 $22.90 24,945
2015-12-01 $23.26 $23.79 $23.26 $23.35 $23.35 23,853
2015-11-30 $23.21 $23.79 $23.08 $23.22 $23.22 43,772
2015-11-27 $22.59 $23.31 $22.59 $23.17 $23.17 22,540
2015-11-25 $22.01 $23.02 $21.88 $22.78 $22.78 23,379
2015-11-24 $22.38 $22.49 $21.85 $22.29 $22.29 42,754
2015-11-23 $22.28 $22.36 $21.98 $22.12 $22.12 26,814
2015-11-20 $22.31 $22.45 $22.01 $22.22 $22.22 21,463
2015-11-19 $22.65 $22.65 $21.86 $22.13 $22.13 31,959
2015-11-18 $22.38 $22.86 $21.73 $22.80 $22.80 56,673
2015-11-17 $22.22 $22.70 $21.45 $21.98 $21.98 60,844
2015-11-16 $22.23 $22.64 $21.96 $22.32 $22.32 48,106
2015-11-13 $22.31 $22.65 $21.99 $22.17 $22.17 44,298
2015-11-12 $22.64 $23.12 $22.34 $22.47 $22.47 30,094
2015-11-11 $23.70 $23.70 $22.77 $23.07 $23.07 17,548
2015-11-10 $23.20 $23.59 $22.77 $23.41 $23.41 35,290
2015-11-09 $24.12 $24.47 $22.98 $23.12 $23.12 48,852
2015-11-06 $23.91 $24.14 $23.24 $23.98 $23.98 36,909
2015-11-05 $23.01 $24.04 $21.85 $23.94 $23.94 83,695
2015-11-04 $23.14 $23.30 $22.29 $22.51 $22.51 39,618
2015-11-03 $22.90 $23.60 $22.90 $23.07 $23.07 68,031
2015-11-02 $22.37 $23.00 $22.29 $22.84 $22.84 41,627
2015-10-30 $21.74 $23.00 $20.72 $22.52 $22.52 113,927
2015-10-29 $21.33 $21.65 $21.09 $21.49 $21.49 54,010
2015-10-28 $20.95 $21.45 $20.55 $21.37 $21.37 97,816
2015-10-27 $21.58 $21.65 $20.50 $20.88 $20.88 48,328
2015-10-26 $23.16 $23.52 $21.51 $21.61 $21.61 68,137
2015-10-23 $22.88 $23.38 $22.35 $23.27 $23.27 61,809
2015-10-22 $22.46 $23.69 $22.32 $23.07 $23.07 38,243
2015-10-21 $21.91 $22.62 $21.67 $22.25 $22.25 35,433
2015-10-20 $21.37 $22.30 $21.37 $22.01 $22.01 67,995
2015-10-19 $21.00 $21.76 $20.88 $21.31 $21.31 83,959
2015-10-16 $20.73 $21.53 $20.02 $21.15 $21.15 126,085
2015-10-15 $20.22 $20.69 $19.80 $20.62 $20.62 82,710
2015-10-14 $20.35 $20.70 $20.31 $20.36 $20.36 46,741
2015-10-13 $20.90 $21.30 $20.45 $20.46 $20.46 37,214
2015-10-12 $21.36 $21.36 $20.43 $21.01 $21.01 42,166
2015-10-09 $21.00 $21.36 $20.83 $21.29 $21.29 32,843
2015-10-08 $20.42 $21.01 $20.37 $20.99 $20.99 48,356
2015-10-07 $20.49 $21.00 $20.06 $20.68 $20.68 93,537
2015-10-06 $19.64 $20.60 $19.45 $20.54 $20.54 74,045
2015-10-05 $19.00 $19.76 $18.95 $19.44 $19.44 69,235
2015-10-02 $18.80 $19.59 $18.48 $18.74 $18.74 60,215
2015-10-01 $19.62 $19.97 $18.84 $18.91 $18.91 62,066
2015-09-30 $19.85 $19.94 $19.03 $19.30 $19.30 50,262
2015-09-29 $19.83 $20.46 $19.40 $19.83 $19.83 30,769
2015-09-28 $20.09 $20.09 $19.56 $19.70 $19.70 37,481
2015-09-25 $20.11 $21.60 $19.37 $20.14 $20.14 74,631
2015-09-24 $19.84 $20.47 $19.26 $20.11 $20.11 35,881
2015-09-23 $20.54 $20.66 $19.71 $19.79 $19.79 35,573
2015-09-22 $19.94 $20.79 $19.94 $20.58 $20.58 25,769
2015-09-21 $20.51 $20.92 $20.06 $20.25 $20.25 16,819
2015-09-18 $20.55 $20.55 $19.71 $20.24 $20.24 32,242
2015-09-17 $21.15 $21.32 $20.71 $20.78 $20.78 33,096
2015-09-16 $20.53 $21.31 $20.15 $21.06 $21.06 95,739
2015-09-15 $19.91 $20.57 $19.91 $20.32 $20.32 16,240
2015-09-14 $20.25 $20.43 $19.31 $19.96 $19.96 18,181
2015-09-11 $20.63 $21.11 $19.90 $20.46 $20.46 36,698
2015-09-10 $20.78 $20.98 $20.49 $20.88 $20.88 24,245
2015-09-09 $20.87 $21.51 $20.43 $20.61 $20.61 32,341
2015-09-08 $20.52 $20.95 $20.09 $20.86 $20.86 17,976
2015-09-04 $20.17 $20.58 $20.13 $20.36 $20.36 13,387
2015-09-03 $20.59 $20.95 $20.47 $20.60 $20.60 10,608
2015-09-02 $20.87 $20.92 $20.03 $20.61 $20.61 24,343
2015-09-01 $21.21 $21.54 $20.59 $20.73 $20.73 36,450
2015-08-31 $20.47 $21.94 $20.39 $21.69 $21.69 102,652
2015-08-28 $20.50 $21.43 $20.37 $20.89 $20.89 62,280
2015-08-27 $19.81 $20.71 $19.79 $20.71 $20.71 40,623
2015-08-26 $19.24 $19.81 $18.83 $19.77 $19.77 43,087
2015-08-25 $19.73 $19.90 $18.73 $18.85 $18.85 50,356
2015-08-24 $19.06 $20.10 $18.74 $18.99 $18.99 52,934
2015-08-21 $19.69 $20.44 $19.59 $20.35 $20.35 47,739
2015-08-20 $20.37 $20.52 $19.74 $20.04 $20.04 51,797
2015-08-19 $20.28 $20.62 $20.00 $20.44 $20.44 16,642
2015-08-18 $20.05 $20.70 $20.05 $20.66 $20.66 28,418

Natural Gas Services Group Inc (NGS) News Headlines

Recent Natural Gas Services Group Inc (NGS) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.