Ovintiv Inc (OVV) Exchange: NYSE

  1. Overview
  2. Ovintiv Inc (OVV)

Data as of April 26, 2024

$53.26 ($0.12) 0.23%

Ovintiv Inc - Daily Information
Click for more stock information on Ovintiv Inc.
Daily Information Data
Date April 26, 2024
Open $53.01
Previous Close $53.26
High $53.47
Low $52.71
Adjusted Open $53.01
Previous Adjusted Close $53.26
Adjusted High $53.47
Adjusted Low $52.71

About Ovintiv Inc (OVV)

Ovintiv is one of the largest producers of oil, condensate and natural gas in North America.

Invest in Ovintiv Inc (OVV)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Ovintiv Inc (OVV)

Date Open High Low Close Adj.Close Volume
2024-04-26 $53.01 $53.47 $52.71 $53.26 $53.26 1,137,147
2024-04-25 $53.07 $53.45 $52.31 $53.14 $53.14 1,573,447
2024-04-24 $52.46 $53.07 $52.36 $52.90 $52.90 2,115,781
2024-04-23 $51.89 $52.90 $51.45 $52.77 $52.77 1,636,236
2024-04-22 $51.80 $52.63 $51.22 $52.18 $52.18 2,049,676
2024-04-19 $51.44 $52.52 $51.31 $51.98 $51.98 1,842,832
2024-04-18 $52.00 $52.39 $51.24 $51.53 $51.53 1,958,237
2024-04-17 $52.26 $52.70 $51.27 $51.75 $51.75 2,636,359
2024-04-16 $52.13 $52.52 $51.16 $52.29 $52.29 3,247,483
2024-04-15 $54.13 $54.23 $52.15 $52.57 $52.57 3,767,922
2024-04-12 $55.22 $55.77 $53.58 $53.74 $53.74 3,575,533
2024-04-11 $55.51 $55.61 $54.16 $54.86 $54.86 2,721,474
2024-04-10 $55.44 $55.95 $54.97 $55.52 $55.52 3,208,105
2024-04-09 $55.64 $55.66 $54.58 $55.56 $55.56 2,807,097
2024-04-08 $55.43 $55.53 $54.73 $55.35 $55.35 1,657,915
2024-04-05 $54.72 $55.52 $54.44 $55.27 $55.27 2,154,668
2024-04-04 $54.41 $54.62 $54.06 $54.48 $54.48 2,261,723
2024-04-03 $52.56 $54.12 $52.49 $54.12 $54.12 2,903,503
2024-04-02 $52.34 $52.51 $51.70 $52.51 $52.51 3,767,719
2024-04-01 $52.11 $52.39 $51.61 $52.10 $52.10 3,292,793
2024-03-28 $51.84 $52.06 $51.62 $51.90 $51.90 3,305,242
2024-03-27 $51.00 $51.54 $50.92 $51.36 $51.36 2,990,417
2024-03-26 $51.76 $51.92 $51.18 $51.20 $51.20 3,054,774
2024-03-25 $51.01 $51.90 $51.01 $51.72 $51.72 4,017,136
2024-03-22 $51.55 $51.69 $50.85 $50.95 $50.95 2,846,803
2024-03-21 $51.43 $52.09 $51.33 $51.50 $51.50 3,253,253
2024-03-20 $50.67 $51.74 $50.51 $51.47 $51.47 3,636,087
2024-03-19 $50.54 $51.21 $50.47 $51.03 $51.03 4,037,473
2024-03-18 $50.80 $50.83 $50.20 $50.60 $50.60 3,083,903
2024-03-15 $50.62 $51.13 $50.17 $50.46 $50.46 14,056,615
2024-03-14 $51.55 $51.72 $50.76 $50.87 $50.87 3,843,530
2024-03-13 $51.14 $51.91 $51.09 $51.73 $51.43 3,112,112
2024-03-12 $50.72 $50.90 $50.19 $50.88 $50.58 3,224,298
2024-03-11 $49.26 $50.78 $48.99 $50.62 $50.32 3,123,983
2024-03-08 $49.30 $49.90 $49.29 $49.46 $49.17 4,450,625
2024-03-07 $49.56 $49.86 $49.19 $49.20 $48.91 6,122,473
2024-03-06 $49.45 $50.09 $49.20 $49.49 $49.20 3,053,507
2024-03-05 $48.76 $49.30 $48.55 $48.75 $48.46 2,819,048
2024-03-04 $50.00 $50.29 $48.80 $48.88 $48.59 4,320,866
2024-03-01 $49.65 $50.72 $49.46 $50.40 $50.10 3,695,808
2024-02-29 $48.21 $49.53 $47.64 $49.41 $49.12 4,836,149
2024-02-28 $46.23 $48.23 $45.55 $47.85 $47.57 5,716,861
2024-02-27 $46.18 $46.65 $45.89 $46.06 $45.79 3,736,467
2024-02-26 $45.83 $46.24 $45.45 $45.97 $45.70 2,602,121
2024-02-23 $45.53 $46.13 $45.23 $45.97 $45.70 1,953,555
2024-02-22 $45.91 $46.76 $45.85 $46.26 $45.99 2,582,053
2024-02-21 $44.68 $46.32 $44.42 $46.31 $46.04 2,708,500
2024-02-20 $44.74 $45.03 $44.13 $44.34 $44.08 2,117,957
2024-02-16 $44.31 $45.11 $44.08 $44.83 $44.57 2,470,844
2024-02-15 $42.56 $44.58 $42.40 $44.13 $43.87 4,462,001
2024-02-14 $42.45 $43.07 $42.04 $42.40 $42.15 2,191,606
2024-02-13 $42.32 $42.70 $41.84 $42.08 $41.83 2,422,095
2024-02-12 $41.67 $42.90 $41.44 $42.59 $42.34 3,106,124
2024-02-09 $41.82 $42.02 $41.34 $41.56 $41.32 2,698,927
2024-02-08 $41.66 $42.10 $41.43 $41.80 $41.55 3,069,716
2024-02-07 $41.68 $41.93 $41.20 $41.75 $41.51 1,929,824
2024-02-06 $41.16 $42.24 $41.09 $41.63 $41.39 2,513,232
2024-02-05 $41.22 $41.35 $40.55 $41.14 $40.90 2,483,960
2024-02-02 $42.04 $42.05 $41.18 $41.52 $41.28 2,105,074
2024-02-01 $42.81 $43.27 $41.85 $42.11 $41.86 2,840,400
2024-01-31 $43.52 $43.52 $42.41 $42.42 $42.17 2,205,869
2024-01-30 $42.53 $43.67 $42.32 $43.52 $43.26 2,324,254
2024-01-29 $42.65 $43.05 $42.04 $42.97 $42.72 1,607,984
2024-01-26 $42.94 $43.15 $42.17 $42.86 $42.86 1,422,180
2024-01-25 $42.61 $42.91 $41.83 $42.88 $42.88 2,023,673
2024-01-24 $42.20 $42.64 $41.93 $42.20 $42.20 2,628,444
2024-01-23 $41.29 $42.01 $41.15 $41.75 $41.75 2,102,864
2024-01-22 $40.71 $41.50 $40.55 $41.29 $41.29 2,659,845
2024-01-19 $40.25 $40.91 $40.01 $40.91 $40.91 2,566,718
2024-01-18 $40.20 $40.38 $39.68 $40.30 $40.30 2,524,228
2024-01-17 $39.75 $40.68 $39.72 $40.27 $40.27 2,428,084
2024-01-16 $41.10 $41.33 $40.35 $40.50 $40.50 2,597,780
2024-01-12 $42.10 $42.25 $41.26 $41.58 $41.58 2,631,457
2024-01-11 $41.65 $41.69 $40.98 $41.13 $41.13 2,508,626
2024-01-10 $41.92 $41.99 $41.04 $41.34 $41.34 2,621,354
2024-01-09 $42.53 $42.59 $41.61 $41.93 $41.93 2,641,777
2024-01-08 $42.42 $42.72 $41.47 $42.47 $42.47 3,955,820
2024-01-05 $43.74 $43.74 $42.84 $43.67 $43.67 4,576,613
2024-01-04 $44.40 $44.51 $43.03 $43.16 $43.16 6,157,946
2024-01-03 $44.00 $44.84 $43.72 $44.56 $44.56 2,869,181
2024-01-02 $44.31 $44.76 $43.89 $44.15 $44.15 1,983,311
2023-12-29 $44.36 $44.61 $43.84 $43.92 $43.92 1,441,910
2023-12-28 $44.63 $44.86 $44.27 $44.28 $44.28 1,677,958
2023-12-27 $45.16 $45.29 $44.85 $45.00 $45.00 1,507,690
2023-12-26 $44.25 $45.41 $44.13 $45.23 $45.23 1,585,717
2023-12-22 $43.97 $44.37 $43.71 $43.82 $43.82 1,742,742
2023-12-21 $43.36 $43.79 $43.23 $43.65 $43.65 3,443,354
2023-12-20 $44.30 $44.62 $43.27 $43.33 $43.33 2,104,223
2023-12-19 $43.52 $44.17 $43.25 $44.14 $44.14 2,291,389
2023-12-18 $44.36 $44.76 $43.59 $43.76 $43.76 2,285,037
2023-12-15 $43.38 $43.57 $42.57 $43.26 $43.26 7,140,986
2023-12-14 $42.60 $43.71 $42.57 $43.58 $43.58 3,575,909
2023-12-13 $40.93 $41.91 $40.61 $41.88 $41.59 2,705,547
2023-12-12 $40.88 $41.25 $40.37 $40.83 $40.55 2,148,799
2023-12-11 $41.55 $42.02 $41.30 $41.73 $41.44 1,768,249
2023-12-08 $41.58 $41.82 $41.34 $41.63 $41.35 2,462,054
2023-12-07 $41.60 $41.82 $40.78 $41.22 $40.94 3,367,535
2023-12-06 $42.45 $42.65 $41.18 $41.31 $41.03 3,493,969
2023-12-05 $43.68 $43.85 $42.30 $42.41 $42.41 3,311,946
2023-12-04 $43.60 $44.02 $43.37 $43.69 $43.69 3,060,161
2023-12-01 $44.30 $45.10 $43.86 $44.20 $44.20 2,912,178
2023-11-30 $44.49 $45.67 $43.72 $44.34 $44.34 4,070,681
2023-11-29 $44.30 $44.43 $43.50 $43.92 $43.92 3,641,607
2023-11-28 $44.45 $44.66 $44.01 $44.09 $44.09 2,504,352
2023-11-27 $44.57 $44.90 $43.79 $44.28 $44.28 2,625,806
2023-11-24 $44.64 $45.34 $44.55 $45.08 $45.08 1,453,132
2023-11-22 $43.60 $44.78 $43.02 $44.66 $44.66 3,877,866
2023-11-21 $44.35 $44.85 $44.06 $44.67 $44.67 5,157,870
2023-11-20 $45.49 $45.62 $44.87 $44.90 $44.90 1,919,468
2023-11-17 $44.47 $45.12 $44.30 $45.00 $45.00 2,253,408
2023-11-16 $44.74 $44.87 $43.05 $43.85 $43.85 2,476,865
2023-11-15 $44.86 $45.81 $44.84 $45.41 $45.41 3,719,376
2023-11-14 $44.98 $45.39 $44.62 $44.90 $44.90 4,006,442
2023-11-13 $44.60 $45.31 $44.31 $44.71 $44.71 1,572,558
2023-11-10 $44.49 $44.87 $44.09 $44.59 $44.59 1,750,796
2023-11-09 $44.80 $45.71 $43.94 $43.98 $43.98 2,863,737
2023-11-08 $44.38 $45.51 $44.11 $44.92 $44.92 4,742,317
2023-11-07 $46.50 $46.50 $45.09 $45.61 $45.61 3,929,312
2023-11-06 $48.87 $49.16 $47.32 $47.40 $47.40 2,246,380
2023-11-03 $49.02 $49.70 $48.42 $48.81 $48.81 2,254,789
2023-11-02 $47.54 $49.12 $47.38 $49.11 $49.11 3,979,965
2023-11-01 $48.15 $48.50 $47.30 $47.64 $47.64 2,414,751
2023-10-31 $47.59 $48.24 $47.08 $48.00 $48.00 2,333,886
2023-10-30 $47.77 $48.49 $46.86 $47.51 $47.51 2,117,411
2023-10-27 $48.13 $48.40 $47.21 $47.80 $47.80 2,625,938
2023-10-26 $48.06 $48.31 $47.15 $48.12 $48.12 2,311,201
2023-10-25 $48.49 $49.01 $47.93 $48.73 $48.73 1,899,376
2023-10-24 $49.24 $49.25 $48.50 $48.56 $48.56 1,806,489
2023-10-23 $49.23 $49.49 $48.70 $49.10 $49.10 2,198,549
2023-10-20 $50.74 $51.17 $49.72 $49.90 $49.90 2,264,319
2023-10-19 $50.89 $51.60 $50.21 $50.87 $50.87 2,732,431
2023-10-18 $51.49 $51.50 $50.67 $51.28 $51.28 2,027,196
2023-10-17 $50.42 $51.50 $50.26 $51.17 $51.17 2,331,509
2023-10-16 $50.26 $50.87 $49.46 $50.64 $50.64 2,049,218
2023-10-13 $49.59 $50.36 $49.08 $49.84 $49.84 3,346,838
2023-10-12 $49.06 $49.27 $48.05 $48.52 $48.52 3,062,280
2023-10-11 $47.52 $48.65 $47.42 $48.62 $48.62 2,076,862
2023-10-10 $48.42 $48.66 $47.96 $48.21 $48.21 2,114,119
2023-10-09 $47.69 $48.64 $47.07 $48.43 $48.43 2,532,556
2023-10-06 $44.19 $45.85 $43.94 $45.54 $45.54 2,859,422
2023-10-05 $43.25 $44.47 $43.11 $43.89 $43.89 2,285,903
2023-10-04 $45.09 $45.12 $43.33 $43.85 $43.85 3,853,093
2023-10-03 $45.50 $45.85 $44.80 $45.81 $45.81 2,254,485
2023-10-02 $47.72 $47.90 $45.36 $45.78 $45.78 2,821,096
2023-09-29 $49.01 $49.24 $47.50 $47.57 $47.57 3,237,896
2023-09-28 $48.77 $49.30 $48.52 $49.20 $49.20 2,373,014
2023-09-27 $47.94 $49.25 $47.56 $48.91 $48.91 3,048,648
2023-09-26 $45.75 $47.00 $45.75 $46.55 $46.55 2,404,235
2023-09-25 $45.11 $46.47 $44.95 $46.47 $46.47 1,917,843
2023-09-22 $45.68 $46.18 $45.07 $45.20 $45.20 4,289,586
2023-09-21 $46.19 $46.35 $44.89 $45.19 $45.19 2,310,964
2023-09-20 $46.53 $47.26 $46.00 $46.08 $46.08 2,772,707
2023-09-19 $47.99 $48.10 $46.88 $47.12 $47.12 2,579,995
2023-09-18 $48.12 $48.23 $46.92 $47.26 $47.26 2,363,718
2023-09-15 $47.85 $47.99 $46.97 $47.32 $47.32 7,050,677
2023-09-14 $48.57 $48.79 $47.87 $48.18 $48.18 3,061,996
2023-09-13 $48.47 $48.63 $47.32 $48.04 $47.74 5,220,944
2023-09-12 $46.24 $48.31 $46.17 $48.31 $48.01 10,265,460
2023-09-11 $45.74 $46.47 $45.34 $45.65 $45.37 9,055,894
2023-09-08 $47.22 $47.69 $46.96 $47.32 $47.03 2,398,348
2023-09-07 $46.90 $47.63 $46.46 $46.68 $46.39 2,533,247
2023-09-06 $47.25 $48.05 $46.54 $47.12 $46.83 2,405,732
2023-09-05 $48.22 $48.69 $47.23 $47.39 $47.10 3,172,674
2023-09-01 $47.42 $48.71 $47.42 $48.28 $47.98 2,954,710
2023-08-31 $47.65 $47.74 $46.95 $46.96 $46.67 3,708,682
2023-08-30 $47.47 $47.87 $47.22 $47.34 $47.05 2,149,144
2023-08-29 $46.77 $47.40 $46.33 $47.25 $46.96 1,292,287
2023-08-28 $47.04 $47.62 $46.53 $46.79 $46.50 1,817,888
2023-08-25 $46.74 $46.89 $45.65 $46.66 $46.66 1,985,156
2023-08-24 $46.55 $46.93 $46.15 $46.26 $46.26 2,477,277
2023-08-23 $47.08 $47.21 $46.60 $46.98 $46.98 2,513,575
2023-08-22 $48.31 $48.68 $47.61 $47.64 $47.64 1,525,232
2023-08-21 $48.62 $48.84 $47.61 $48.19 $48.19 2,031,043
2023-08-18 $47.35 $48.57 $47.09 $48.28 $48.28 1,802,792
2023-08-17 $48.19 $48.77 $47.62 $47.99 $47.99 1,643,993
2023-08-16 $47.73 $48.27 $47.05 $47.36 $47.36 2,014,530
2023-08-15 $47.34 $47.78 $47.05 $47.49 $47.49 1,833,852
2023-08-14 $48.24 $48.39 $47.60 $48.02 $48.02 2,109,994
2023-08-11 $47.90 $48.98 $47.84 $48.63 $48.63 2,086,539
2023-08-10 $48.78 $49.34 $47.84 $48.13 $48.13 2,420,932
2023-08-09 $49.33 $49.81 $48.74 $48.96 $48.96 2,744,913
2023-08-08 $47.49 $48.88 $46.96 $48.73 $48.73 2,980,072
2023-08-07 $48.17 $48.77 $47.77 $48.60 $48.60 1,778,127
2023-08-04 $48.40 $48.89 $47.71 $47.91 $47.91 3,871,384
2023-08-03 $46.96 $48.96 $46.57 $48.31 $48.31 3,476,114
2023-08-02 $46.36 $46.96 $45.64 $46.66 $46.66 3,658,288
2023-08-01 $45.29 $47.01 $45.16 $46.86 $46.86 4,943,836
2023-07-31 $45.50 $46.23 $44.82 $46.09 $46.09 3,573,047
2023-07-28 $44.50 $45.50 $43.19 $45.12 $45.12 5,374,365
2023-07-27 $43.55 $43.95 $42.78 $42.92 $42.92 3,136,849
2023-07-26 $41.77 $43.28 $41.76 $43.10 $43.10 2,373,038
2023-07-25 $42.20 $43.06 $42.10 $42.57 $42.57 1,799,046
2023-07-24 $42.30 $42.97 $42.18 $42.25 $42.25 2,283,463
2023-07-21 $42.30 $42.35 $41.50 $42.20 $42.20 3,010,865
2023-07-20 $41.82 $42.06 $41.21 $42.03 $42.03 3,703,939
2023-07-19 $41.06 $41.78 $40.78 $41.46 $41.46 2,883,589
2023-07-18 $39.30 $41.24 $39.24 $40.86 $40.86 4,254,095
2023-07-17 $37.92 $39.66 $37.92 $39.32 $39.32 3,313,586
2023-07-14 $39.40 $39.46 $38.19 $38.25 $38.25 3,065,204
2023-07-13 $39.13 $40.38 $39.10 $39.80 $39.80 3,038,565
2023-07-12 $39.99 $40.50 $39.00 $39.13 $39.13 4,567,559
2023-07-11 $38.36 $40.00 $38.13 $39.87 $39.87 2,627,295
2023-07-10 $37.64 $38.13 $37.18 $37.97 $37.97 2,688,730
2023-07-07 $37.27 $38.80 $37.17 $37.93 $37.93 4,067,015
2023-07-06 $37.34 $37.68 $36.27 $37.28 $37.28 3,010,603
2023-07-05 $38.15 $38.16 $37.50 $37.92 $37.92 2,101,851
2023-07-03 $38.22 $38.50 $37.55 $37.55 $37.55 1,589,164
2023-06-30 $37.90 $38.56 $37.53 $38.07 $38.07 3,464,842
2023-06-29 $36.38 $37.56 $36.35 $37.55 $37.55 2,638,820
2023-06-28 $36.21 $36.44 $35.42 $36.33 $36.33 2,882,116
2023-06-27 $35.68 $36.36 $35.19 $36.11 $36.11 2,824,237
2023-06-26 $35.01 $36.28 $34.95 $35.85 $35.85 2,189,861
2023-06-23 $34.71 $35.41 $34.50 $34.97 $34.97 4,959,918
2023-06-22 $36.03 $36.03 $35.27 $35.42 $35.42 3,671,598
2023-06-21 $36.36 $37.76 $36.24 $36.78 $36.78 3,974,870
2023-06-20 $37.06 $37.45 $35.36 $36.20 $36.20 7,655,570
2023-06-16 $38.05 $38.18 $37.24 $37.90 $37.90 43,287,897
2023-06-15 $37.24 $38.35 $37.14 $37.54 $37.54 3,660,750
2023-06-14 $38.45 $38.45 $36.57 $36.88 $36.88 4,524,124
2023-06-13 $38.29 $39.58 $38.15 $38.19 $37.88 4,796,740
2023-06-12 $36.78 $38.26 $36.69 $37.61 $37.31 4,113,135
2023-06-09 $37.85 $38.70 $37.52 $37.72 $37.42 2,783,480
2023-06-08 $38.17 $38.78 $37.53 $38.01 $37.70 5,357,972
2023-06-07 $36.77 $38.43 $36.60 $38.17 $37.86 4,308,437
2023-06-06 $35.33 $36.84 $35.14 $36.46 $36.17 4,161,442
2023-06-05 $37.60 $37.78 $35.96 $36.02 $35.73 5,896,100
2023-06-02 $35.15 $35.92 $34.62 $35.59 $35.30 3,182,994
2023-06-01 $33.15 $34.64 $33.12 $34.09 $33.81 2,816,983
2023-05-31 $32.49 $33.13 $32.49 $33.07 $32.80 4,748,831
2023-05-30 $33.72 $33.89 $32.63 $33.23 $32.96 3,451,068
2023-05-26 $34.91 $35.07 $33.97 $34.44 $34.16 1,984,482
2023-05-25 $35.45 $35.60 $34.25 $34.40 $34.12 2,234,845
2023-05-24 $36.50 $37.12 $35.45 $36.25 $35.96 3,442,671
2023-05-23 $35.26 $36.60 $35.14 $36.13 $35.84 4,110,360
2023-05-22 $34.53 $35.57 $34.33 $35.20 $34.92 3,244,698
2023-05-19 $34.32 $34.85 $33.98 $34.52 $34.24 3,838,954
2023-05-18 $32.73 $33.87 $32.32 $33.85 $33.58 2,841,416
2023-05-17 $32.54 $33.36 $32.08 $33.11 $32.84 3,408,063
2023-05-16 $33.11 $33.56 $32.07 $32.08 $31.82 2,702,452
2023-05-15 $33.34 $34.02 $32.95 $33.44 $33.17 2,840,029
2023-05-12 $33.21 $33.51 $32.26 $32.88 $32.88 2,497,157
2023-05-11 $33.32 $34.01 $32.68 $33.26 $33.26 3,483,649
2023-05-10 $35.74 $36.37 $33.95 $34.21 $34.21 5,240,167
2023-05-09 $34.59 $35.42 $34.12 $34.78 $34.78 3,189,406
2023-05-08 $35.82 $36.03 $34.77 $34.97 $34.97 2,534,015
2023-05-05 $33.99 $34.86 $33.86 $34.69 $34.69 2,662,955
2023-05-04 $33.36 $33.78 $32.37 $32.69 $32.69 3,048,045
2023-05-03 $33.31 $33.79 $32.79 $32.94 $32.94 2,763,432
2023-05-02 $35.14 $35.29 $33.37 $33.96 $33.96 2,779,094
2023-05-01 $35.34 $36.14 $35.30 $35.95 $35.95 1,551,918
2023-04-28 $34.58 $36.75 $34.34 $36.08 $36.08 2,703,266
2023-04-27 $34.69 $35.13 $34.15 $34.54 $34.54 2,018,180
2023-04-26 $35.77 $35.91 $34.26 $34.57 $34.57 3,381,057
2023-04-25 $37.08 $37.21 $35.76 $35.83 $35.83 2,938,638
2023-04-24 $36.98 $38.03 $36.67 $37.84 $37.84 2,027,995
2023-04-21 $37.67 $37.67 $36.73 $37.01 $37.01 1,805,186
2023-04-20 $37.21 $37.44 $36.94 $37.34 $37.34 2,314,405
2023-04-19 $37.44 $38.09 $37.15 $37.92 $37.92 2,254,870
2023-04-18 $37.66 $38.15 $37.11 $38.08 $38.08 1,986,870
2023-04-17 $37.45 $38.28 $37.28 $37.77 $37.77 2,859,114
2023-04-14 $38.91 $39.28 $38.16 $38.55 $38.55 2,485,233
2023-04-13 $38.47 $38.96 $38.16 $38.68 $38.68 2,392,726
2023-04-12 $39.16 $39.33 $38.38 $38.44 $38.44 2,587,412
2023-04-11 $39.79 $39.79 $38.85 $39.31 $39.31 2,392,510
2023-04-10 $39.30 $40.19 $39.03 $39.36 $39.36 3,790,394
2023-04-06 $39.17 $39.36 $38.73 $39.08 $39.08 2,694,473
2023-04-05 $39.16 $39.39 $38.28 $39.38 $39.38 4,240,265
2023-04-04 $40.37 $40.59 $38.51 $39.14 $39.14 4,290,155
2023-04-03 $38.86 $40.89 $38.27 $40.38 $40.38 11,922,550
2023-03-31 $35.64 $36.21 $35.44 $36.08 $36.08 3,293,524
2023-03-30 $35.74 $35.82 $34.93 $35.19 $35.19 3,266,384
2023-03-29 $35.47 $35.77 $34.91 $35.13 $35.13 2,083,261
2023-03-28 $34.91 $35.45 $34.49 $34.86 $34.86 3,013,174
2023-03-27 $34.51 $35.28 $33.70 $35.03 $35.03 2,950,461
2023-03-24 $33.10 $34.15 $32.90 $33.98 $33.98 2,796,652
2023-03-23 $34.17 $35.36 $33.84 $34.18 $34.18 5,203,338
2023-03-22 $35.92 $36.20 $34.39 $34.43 $34.43 2,286,753
2023-03-21 $35.53 $36.32 $35.22 $35.86 $35.86 2,620,099
2023-03-20 $33.98 $35.23 $33.78 $34.32 $34.32 3,440,788
2023-03-17 $34.66 $35.01 $33.52 $34.08 $34.08 6,803,454
2023-03-16 $32.51 $35.28 $32.47 $35.10 $35.10 5,105,840
2023-03-15 $35.00 $35.00 $32.26 $33.35 $33.35 7,393,153
2023-03-14 $37.27 $38.39 $36.11 $36.99 $36.99 3,811,845
2023-03-13 $37.71 $39.34 $36.81 $37.61 $37.36 4,326,521
2023-03-10 $40.44 $40.92 $38.69 $39.18 $38.92 4,645,395
2023-03-09 $42.11 $43.05 $40.41 $40.52 $40.25 4,750,700
2023-03-08 $42.63 $43.31 $41.03 $41.59 $41.31 4,572,068
2023-03-07 $43.35 $43.62 $42.30 $42.82 $42.53 4,994,504
2023-03-06 $45.56 $45.56 $43.72 $44.01 $43.71 5,262,288
2023-03-03 $44.82 $46.75 $44.76 $46.09 $45.78 3,043,655
2023-03-02 $45.31 $46.21 $44.98 $45.94 $45.63 3,157,977
2023-03-01 $42.73 $45.37 $42.43 $45.21 $44.91 5,076,303
2023-02-28 $46.62 $46.78 $42.72 $42.77 $42.48 7,423,137
2023-02-27 $45.56 $46.43 $45.38 $45.94 $45.63 3,074,526
2023-02-24 $44.18 $45.91 $43.80 $45.56 $45.25 2,531,460
2023-02-23 $44.64 $45.56 $43.74 $44.67 $44.37 2,567,758
2023-02-22 $42.74 $44.12 $42.48 $43.80 $43.51 2,838,931
2023-02-21 $43.09 $43.76 $42.48 $42.81 $42.52 3,195,379
2023-02-17 $45.41 $45.60 $43.25 $43.54 $43.25 4,319,265
2023-02-16 $47.00 $47.77 $46.57 $46.72 $46.41 1,950,459
2023-02-15 $47.61 $47.78 $46.63 $47.46 $47.14 2,576,742
2023-02-14 $47.70 $49.03 $47.36 $48.74 $48.41 2,482,307
2023-02-13 $48.11 $48.76 $47.45 $48.38 $48.06 2,627,482
2023-02-10 $47.00 $49.10 $46.76 $48.84 $48.51 3,656,252
2023-02-09 $47.01 $47.06 $45.59 $45.86 $45.55 2,951,261
2023-02-08 $46.94 $47.76 $46.50 $46.83 $46.52 3,774,309
2023-02-07 $45.34 $47.32 $44.67 $47.18 $46.86 3,602,486
2023-02-06 $46.46 $46.78 $44.59 $44.98 $44.68 4,416,639
2023-02-03 $46.63 $47.60 $46.05 $46.39 $46.08 3,583,947
2023-02-02 $47.71 $48.04 $46.03 $46.86 $46.55 3,480,312
2023-02-01 $48.52 $48.83 $45.98 $47.50 $47.18 3,527,337
2023-01-31 $48.77 $49.93 $48.37 $49.23 $48.90 2,622,908
2023-01-30 $50.16 $50.55 $48.96 $48.99 $48.66 2,791,367
2023-01-27 $51.74 $52.47 $51.10 $51.32 $50.98 1,709,201
2023-01-26 $50.67 $51.61 $49.22 $51.57 $51.22 2,566,442
2023-01-25 $49.88 $50.01 $48.51 $50.00 $49.66 2,674,989
2023-01-24 $50.24 $51.51 $49.78 $50.21 $49.87 2,628,975
2023-01-23 $50.37 $51.55 $50.29 $51.35 $51.01 3,015,103
2023-01-20 $49.66 $50.35 $48.99 $50.17 $49.83 2,985,704
2023-01-19 $47.63 $49.50 $47.42 $49.41 $49.08 3,091,261
2023-01-18 $50.46 $51.00 $48.01 $48.03 $47.71 3,792,641
2023-01-17 $50.54 $51.11 $49.67 $49.99 $49.65 3,115,621
2023-01-13 $50.54 $50.78 $49.79 $50.28 $49.94 3,351,386
2023-01-12 $49.50 $51.47 $49.36 $50.87 $50.53 3,783,252
2023-01-11 $50.00 $50.00 $48.35 $49.02 $48.69 2,097,605
2023-01-10 $50.15 $50.57 $48.24 $49.00 $48.67 4,304,681
2023-01-09 $49.69 $50.44 $49.27 $49.89 $49.56 2,089,143
2023-01-06 $47.95 $48.77 $47.62 $48.09 $47.77 2,176,529
2023-01-05 $46.41 $47.50 $46.18 $47.20 $46.88 2,816,011
2023-01-04 $46.06 $47.53 $45.81 $46.71 $46.40 4,768,494
2023-01-03 $50.02 $50.95 $46.62 $47.00 $46.68 3,347,423
2022-12-30 $50.10 $50.96 $49.88 $50.71 $50.37 1,920,346
2022-12-29 $49.31 $50.92 $48.83 $50.54 $50.20 1,499,619
2022-12-28 $52.28 $52.37 $48.74 $49.56 $49.23 2,416,805
2022-12-27 $52.48 $52.63 $51.70 $52.56 $52.21 1,057,175
2022-12-23 $50.69 $51.96 $50.24 $51.96 $51.61 2,046,878
2022-12-22 $51.97 $52.14 $48.48 $49.72 $49.39 2,149,941
2022-12-21 $50.58 $52.19 $50.06 $52.15 $51.80 2,244,161
2022-12-20 $49.15 $50.21 $48.62 $49.47 $49.14 1,911,645
2022-12-19 $50.68 $51.05 $49.00 $49.30 $48.97 2,246,678
2022-12-16 $49.72 $50.53 $48.77 $50.17 $49.83 4,300,148
2022-12-15 $49.41 $51.27 $49.40 $51.24 $50.90 2,617,600
2022-12-14 $50.95 $51.40 $49.70 $50.16 $49.82 2,423,695
2022-12-13 $50.96 $51.63 $49.56 $50.91 $50.32 3,444,832
2022-12-12 $47.11 $49.03 $46.72 $48.73 $48.16 3,159,715
2022-12-09 $48.29 $49.10 $46.65 $46.71 $46.17 2,505,260
2022-12-08 $51.43 $51.54 $48.01 $48.33 $47.77 2,796,622
2022-12-07 $50.66 $51.47 $49.56 $50.00 $49.42 2,708,414
2022-12-06 $51.09 $52.52 $50.22 $50.60 $50.01 3,534,844
2022-12-05 $56.54 $56.98 $50.77 $51.51 $50.91 5,769,677
2022-12-02 $54.00 $55.60 $54.00 $55.49 $55.49 2,846,272
2022-12-01 $56.14 $57.13 $54.36 $54.51 $54.51 3,144,208
2022-11-30 $55.55 $56.66 $54.38 $55.76 $55.76 21,331,906
2022-11-29 $54.82 $56.09 $53.69 $54.22 $54.22 3,391,773
2022-11-28 $53.22 $54.82 $52.86 $53.85 $53.85 4,258,819
2022-11-25 $55.48 $55.91 $54.84 $55.14 $55.14 998,004
2022-11-23 $54.69 $55.64 $54.33 $55.19 $55.19 2,442,743
2022-11-22 $54.47 $55.98 $54.29 $55.82 $55.82 2,576,936
2022-11-21 $53.08 $54.08 $50.84 $53.67 $53.67 4,813,030
2022-11-18 $52.40 $54.63 $51.17 $54.46 $54.46 4,354,508
2022-11-17 $54.09 $54.87 $53.10 $54.44 $54.44 3,193,894
2022-11-16 $57.40 $57.76 $55.11 $55.20 $55.20 2,979,186
2022-11-15 $56.16 $59.11 $55.41 $58.48 $58.48 4,259,281
2022-11-14 $57.12 $57.56 $55.69 $55.69 $55.69 3,272,877
2022-11-11 $55.14 $57.84 $55.02 $57.59 $57.59 6,172,747
2022-11-10 $51.90 $54.38 $51.12 $53.85 $53.85 3,876,023
2022-11-09 $53.36 $54.67 $50.38 $50.55 $50.55 6,872,365
2022-11-08 $54.96 $55.54 $53.89 $55.18 $55.18 4,517,670
2022-11-07 $53.91 $55.64 $53.50 $55.46 $55.46 3,191,955
2022-11-04 $53.35 $54.50 $52.11 $53.41 $53.41 3,487,386
2022-11-03 $49.34 $51.46 $48.35 $51.15 $51.15 3,233,986
2022-11-02 $51.40 $51.85 $49.73 $49.85 $49.85 3,166,072
2022-11-01 $51.79 $51.95 $51.06 $51.27 $51.27 2,709,787
2022-10-31 $49.53 $51.44 $49.14 $50.65 $50.65 3,018,269
2022-10-28 $51.39 $51.70 $49.04 $50.14 $50.14 2,093,043
2022-10-27 $53.27 $53.53 $50.64 $51.05 $51.05 4,309,874
2022-10-26 $51.12 $53.33 $50.89 $52.28 $52.28 3,797,512
2022-10-25 $49.66 $51.45 $49.04 $50.94 $50.94 3,984,804
2022-10-24 $50.80 $51.24 $49.47 $49.70 $49.70 3,000,469
2022-10-21 $49.84 $51.09 $48.63 $51.00 $51.00 4,074,529
2022-10-20 $52.50 $53.02 $50.12 $50.15 $50.15 3,901,010
2022-10-19 $50.22 $52.04 $49.83 $51.69 $51.69 3,634,770
2022-10-18 $50.80 $51.82 $49.14 $50.05 $50.05 3,414,051
2022-10-17 $50.79 $51.50 $49.45 $50.37 $50.37 3,044,138
2022-10-14 $52.40 $53.00 $49.72 $49.82 $49.82 3,938,428
2022-10-13 $50.35 $53.86 $50.35 $53.15 $53.15 4,092,346
2022-10-12 $51.76 $52.49 $50.18 $51.93 $51.93 4,354,487
2022-10-11 $52.21 $53.70 $51.52 $52.45 $52.45 3,056,735
2022-10-10 $55.48 $56.59 $53.07 $53.43 $53.43 2,905,914
2022-10-07 $55.60 $56.70 $54.71 $55.57 $55.57 4,894,029
2022-10-06 $54.35 $56.97 $54.29 $55.78 $55.78 4,704,696
2022-10-05 $52.54 $55.07 $51.84 $54.78 $54.78 4,566,326
2022-10-04 $51.95 $53.31 $51.26 $52.81 $52.81 4,396,653
2022-10-03 $48.51 $50.84 $48.31 $50.24 $50.24 5,224,584
2022-09-30 $44.87 $46.61 $44.30 $46.00 $46.00 4,499,591
2022-09-29 $44.11 $45.58 $43.37 $45.52 $45.52 3,333,323
2022-09-28 $41.88 $44.89 $41.33 $44.71 $44.71 5,382,208
2022-09-27 $41.16 $41.91 $40.28 $41.36 $41.36 3,657,372
2022-09-26 $42.25 $42.49 $40.02 $40.16 $40.16 3,865,404
2022-09-23 $44.10 $44.39 $41.62 $42.62 $42.62 6,280,943
2022-09-22 $48.94 $49.45 $46.75 $46.79 $46.79 2,638,587
2022-09-21 $50.44 $50.98 $47.95 $47.97 $47.97 2,125,988
2022-09-20 $49.55 $49.79 $48.06 $49.13 $49.13 2,408,626
2022-09-19 $47.68 $50.02 $47.54 $49.74 $49.74 2,301,964
2022-09-16 $51.07 $51.10 $47.84 $49.55 $49.55 7,635,551
2022-09-15 $52.31 $52.77 $51.17 $51.32 $51.32 2,838,885
2022-09-14 $52.24 $54.03 $52.00 $53.64 $53.64 2,578,922
2022-09-13 $52.52 $53.57 $51.55 $51.66 $51.66 2,310,726
2022-09-12 $53.07 $53.67 $52.01 $53.64 $53.64 2,979,329
2022-09-09 $51.98 $53.00 $51.71 $52.30 $52.30 2,779,672
2022-09-08 $50.64 $50.91 $49.36 $50.35 $50.35 4,667,667
2022-09-07 $50.50 $50.61 $49.31 $50.11 $50.11 4,307,316
2022-09-06 $53.47 $53.67 $51.47 $52.01 $52.01 2,597,414
2022-09-02 $52.59 $53.56 $51.75 $52.77 $52.77 2,182,858
2022-09-01 $52.13 $52.95 $50.33 $51.02 $51.02 4,332,569
2022-08-31 $51.33 $54.08 $50.93 $53.14 $53.14 3,006,941
2022-08-30 $54.03 $54.10 $52.25 $52.83 $52.83 2,844,937
2022-08-29 $53.13 $56.31 $52.80 $55.07 $55.07 2,880,196
2022-08-26 $54.31 $55.37 $53.18 $53.39 $53.39 2,225,769
2022-08-25 $54.20 $55.10 $53.66 $54.35 $54.35 2,088,198
2022-08-24 $52.59 $53.96 $52.46 $53.67 $53.67 2,587,756
2022-08-23 $51.21 $54.20 $51.21 $52.45 $52.45 4,145,384
2022-08-22 $48.66 $50.23 $47.63 $50.06 $50.06 3,677,480
2022-08-19 $49.80 $50.38 $49.07 $49.55 $49.55 3,921,564
2022-08-18 $49.00 $50.62 $49.00 $50.18 $50.18 4,098,876
2022-08-17 $48.37 $49.17 $47.38 $48.08 $48.08 3,266,547
2022-08-16 $50.18 $51.09 $47.98 $48.31 $48.31 3,726,966
2022-08-15 $48.39 $50.05 $47.41 $49.36 $49.36 2,456,380
2022-08-12 $50.37 $51.06 $49.73 $50.89 $50.89 3,230,921
2022-08-11 $49.78 $51.78 $49.64 $51.10 $51.10 3,244,103
2022-08-10 $47.76 $48.39 $46.41 $48.39 $48.39 3,871,959
2022-08-09 $47.95 $49.06 $46.47 $47.45 $47.45 4,909,254
2022-08-08 $47.44 $48.30 $46.75 $47.42 $47.42 3,278,923
2022-08-05 $44.70 $48.59 $44.52 $47.82 $47.82 3,592,925
2022-08-04 $46.49 $47.20 $44.79 $45.63 $45.63 5,675,665
2022-08-03 $49.12 $49.19 $45.96 $46.94 $46.94 3,156,201
2022-08-02 $48.97 $49.18 $47.79 $48.62 $48.62 2,543,420
2022-08-01 $49.56 $49.68 $47.82 $48.97 $48.97 3,953,489
2022-07-29 $50.00 $51.22 $49.27 $51.09 $51.09 3,025,596
2022-07-28 $49.66 $50.20 $47.76 $48.84 $48.84 2,196,783
2022-07-27 $46.61 $49.02 $46.58 $48.70 $48.70 2,798,786
2022-07-26 $48.44 $48.86 $45.41 $46.13 $46.13 2,944,259
2022-07-25 $45.03 $47.68 $44.51 $47.47 $47.47 3,611,889
2022-07-22 $45.68 $46.69 $44.21 $44.48 $44.48 2,233,080
2022-07-21 $44.60 $45.53 $43.88 $45.50 $45.50 2,203,075
2022-07-20 $44.67 $46.70 $44.59 $46.58 $46.58 2,510,233
2022-07-19 $43.62 $45.65 $43.31 $45.55 $45.55 3,065,337
2022-07-18 $42.52 $44.21 $42.52 $43.44 $43.44 3,193,849
2022-07-15 $40.80 $41.26 $39.69 $41.20 $41.20 2,598,352
2022-07-14 $38.85 $39.96 $37.27 $39.85 $39.85 5,435,256
2022-07-13 $39.95 $42.00 $39.86 $40.91 $40.91 2,992,777
2022-07-12 $40.25 $41.34 $39.40 $40.27 $40.27 3,772,765
2022-07-11 $42.28 $42.93 $41.56 $42.18 $42.18 2,570,019
2022-07-08 $43.70 $44.01 $41.47 $43.08 $43.08 3,576,009
2022-07-07 $40.48 $43.75 $40.48 $43.15 $43.15 5,877,297
2022-07-06 $39.11 $40.65 $37.42 $39.14 $39.14 10,471,201
2022-07-05 $42.47 $42.82 $38.85 $39.96 $39.96 7,424,102
2022-07-01 $44.69 $45.09 $42.15 $43.50 $43.50 4,916,499
2022-06-30 $44.57 $45.66 $43.49 $44.19 $44.19 4,995,058
2022-06-29 $49.47 $50.04 $45.40 $45.68 $45.68 5,022,040
2022-06-28 $49.50 $50.03 $47.83 $48.67 $48.67 6,416,588
2022-06-27 $46.42 $47.67 $45.44 $47.28 $47.28 6,078,033
2022-06-24 $43.89 $45.98 $43.09 $45.43 $45.43 39,394,998
2022-06-23 $46.72 $47.03 $41.95 $42.90 $42.90 8,273,821
2022-06-22 $47.46 $47.76 $45.82 $46.02 $46.02 5,847,170
2022-06-21 $48.03 $50.62 $47.78 $50.53 $50.53 6,167,995
2022-06-17 $49.73 $50.21 $45.30 $46.85 $46.85 7,737,347
2022-06-16 $52.46 $53.37 $50.10 $50.40 $50.40 4,817,989
2022-06-15 $55.83 $56.34 $52.85 $54.01 $54.01 3,889,094
2022-06-14 $58.25 $58.81 $54.36 $55.85 $55.85 5,475,461
2022-06-13 $56.55 $57.97 $54.04 $56.79 $56.54 4,286,174
2022-06-10 $59.00 $61.11 $58.11 $59.14 $58.88 2,399,206
2022-06-09 $60.62 $61.08 $59.54 $59.86 $59.59 5,877,411
2022-06-08 $62.39 $63.30 $61.01 $61.41 $61.14 4,049,480
2022-06-07 $58.75 $62.29 $58.34 $61.96 $61.68 4,637,675
2022-06-06 $58.00 $59.29 $56.82 $59.07 $58.81 4,011,694
2022-06-03 $58.42 $58.76 $56.75 $57.47 $57.21 3,565,311
2022-06-02 $57.34 $59.11 $56.80 $58.31 $58.05 5,236,035
2022-06-01 $57.07 $58.95 $56.20 $58.23 $57.97 4,304,880
2022-05-31 $58.06 $58.75 $55.65 $55.99 $55.74 8,157,359
2022-05-27 $53.48 $56.52 $53.27 $56.44 $56.19 3,897,685
2022-05-26 $51.88 $54.35 $51.65 $53.76 $53.52 4,760,363
2022-05-25 $49.35 $51.36 $49.26 $51.08 $50.85 3,712,709
2022-05-24 $49.11 $49.93 $48.07 $48.92 $48.70 4,225,244
2022-05-23 $47.90 $50.31 $47.41 $49.83 $49.61 2,849,414
2022-05-20 $46.66 $47.88 $45.96 $47.20 $46.99 4,153,943
2022-05-19 $44.50 $47.54 $44.28 $46.33 $46.12 5,078,591
2022-05-18 $47.68 $47.68 $44.73 $45.32 $45.12 3,610,225
2022-05-17 $45.12 $47.48 $44.52 $47.14 $46.93 5,135,475
2022-05-16 $45.16 $46.46 $44.02 $44.25 $44.05 5,956,913
2022-05-13 $43.68 $45.49 $43.42 $45.15 $44.95 6,409,328
2022-05-12 $42.85 $43.45 $41.01 $42.40 $42.21 5,875,514
2022-05-11 $44.74 $47.32 $42.78 $43.18 $42.99 7,614,650
2022-05-10 $43.80 $47.29 $42.04 $43.94 $43.74 14,258,786
2022-05-09 $53.78 $53.78 $46.42 $47.31 $47.10 8,231,870
2022-05-06 $56.13 $56.38 $53.56 $55.62 $55.37 5,036,402
2022-05-05 $57.38 $57.60 $53.30 $55.13 $54.88 4,616,791
2022-05-04 $56.12 $56.85 $53.45 $56.72 $56.47 4,400,050
2022-05-03 $50.98 $55.29 $50.81 $55.19 $54.94 5,306,213
2022-05-02 $50.26 $51.95 $49.42 $50.95 $50.72 3,121,503
2022-04-29 $52.32 $53.96 $50.84 $51.19 $50.96 3,361,704
2022-04-28 $50.20 $52.58 $48.58 $52.27 $52.04 4,169,860
2022-04-27 $49.83 $50.45 $48.18 $49.91 $49.69 4,572,390
2022-04-26 $49.67 $50.74 $48.70 $49.73 $49.51 4,586,859
2022-04-25 $48.16 $49.77 $46.06 $49.29 $49.07 5,726,938
2022-04-22 $53.31 $53.78 $49.50 $50.30 $50.08 4,805,829
2022-04-21 $56.60 $57.21 $53.37 $53.58 $53.34 3,992,187
2022-04-20 $54.67 $56.72 $54.43 $56.03 $55.78 3,779,175
2022-04-19 $53.50 $54.68 $52.94 $53.76 $53.52 3,676,897
2022-04-18 $53.84 $54.53 $52.75 $54.27 $54.03 4,347,394
2022-04-14 $52.79 $53.89 $52.34 $53.18 $52.94 3,342,386
2022-04-13 $52.46 $53.33 $51.66 $52.98 $52.74 3,499,637
2022-04-12 $51.04 $52.83 $50.92 $51.41 $51.18 4,167,737
2022-04-11 $51.71 $51.87 $49.75 $49.76 $49.54 3,840,801
2022-04-08 $51.85 $53.26 $51.05 $52.63 $52.40 4,502,947
2022-04-07 $51.48 $52.31 $49.87 $51.54 $51.31 3,302,148
2022-04-06 $52.42 $52.69 $50.11 $50.50 $50.27 3,699,965
2022-04-05 $55.01 $55.51 $51.64 $51.66 $51.43 3,270,992
2022-04-04 $56.02 $56.31 $53.75 $54.47 $54.23 5,714,783
2022-04-01 $53.94 $55.50 $53.72 $55.24 $54.99 2,464,557
2022-03-31 $53.85 $55.55 $53.65 $54.07 $53.83 3,847,245
2022-03-30 $54.35 $55.09 $53.80 $54.52 $54.28 3,345,637
2022-03-29 $52.12 $53.57 $51.26 $53.38 $53.14 4,837,353
2022-03-28 $53.38 $54.13 $52.40 $53.84 $53.60 7,099,067
2022-03-25 $52.05 $55.45 $51.97 $55.13 $54.88 3,890,394
2022-03-24 $52.43 $53.52 $51.91 $52.55 $52.32 3,759,205
2022-03-23 $51.33 $53.00 $51.23 $52.50 $52.27 4,457,482
2022-03-22 $50.66 $50.82 $49.26 $50.42 $50.20 2,743,730
2022-03-21 $49.10 $50.84 $48.49 $50.74 $50.51 5,383,390
2022-03-18 $47.56 $48.50 $47.29 $47.98 $47.77 7,105,216
2022-03-17 $45.17 $47.58 $44.79 $47.42 $47.21 5,014,611
2022-03-16 $43.23 $44.11 $42.55 $43.75 $43.56 4,436,483
2022-03-15 $41.86 $43.91 $41.69 $43.12 $42.93 3,460,091
2022-03-14 $45.17 $45.17 $42.19 $43.84 $43.64 3,528,882
2022-03-11 $46.67 $47.74 $45.84 $45.93 $45.52 3,537,590
2022-03-10 $46.28 $47.61 $45.09 $47.60 $47.17 5,210,565
2022-03-09 $44.48 $47.45 $43.62 $46.16 $45.75 5,628,382
2022-03-08 $49.25 $50.01 $45.46 $47.17 $46.75 5,289,868
2022-03-07 $49.34 $50.87 $47.02 $48.74 $48.30 6,908,933
2022-03-04 $46.58 $48.82 $46.45 $48.65 $48.21 5,054,860
2022-03-03 $46.68 $47.42 $45.93 $46.43 $46.01 7,482,751
2022-03-02 $48.10 $49.10 $47.14 $47.40 $46.97 4,360,628
2022-03-01 $46.06 $47.90 $46.05 $47.13 $46.71 4,773,405
2022-02-28 $41.66 $45.86 $41.66 $45.85 $45.44 6,019,901
2022-02-25 $39.85 $41.60 $38.92 $41.41 $41.04 8,026,825
2022-02-24 $40.86 $41.22 $38.19 $39.69 $39.33 6,955,281
2022-02-23 $39.74 $40.73 $39.63 $39.99 $39.63 4,199,398
2022-02-22 $41.97 $42.26 $38.55 $39.17 $38.82 4,821,490
2022-02-18 $40.25 $41.71 $40.25 $40.50 $40.14 2,541,494
2022-02-17 $41.29 $42.52 $41.02 $41.27 $40.90 3,482,917
2022-02-16 $41.15 $42.61 $40.71 $41.06 $40.69 3,014,560
2022-02-15 $40.35 $40.96 $39.68 $40.48 $40.12 2,281,321
2022-02-14 $42.74 $42.99 $40.85 $41.67 $41.30 2,690,791
2022-02-11 $41.32 $43.10 $41.03 $42.58 $42.20 3,932,958
2022-02-10 $40.06 $42.67 $40.06 $41.13 $40.76 4,402,545
2022-02-09 $38.64 $40.53 $38.64 $40.52 $40.16 2,124,969
2022-02-08 $40.23 $40.34 $38.77 $38.96 $38.61 2,919,631
2022-02-07 $40.89 $41.16 $40.04 $40.43 $40.07 2,623,341
2022-02-04 $41.35 $43.02 $40.77 $41.06 $40.69 4,070,860
2022-02-03 $40.29 $41.69 $39.78 $40.82 $40.45 3,157,241
2022-02-02 $40.48 $40.96 $39.69 $40.66 $40.29 2,600,944
2022-02-01 $38.43 $40.94 $38.17 $40.78 $40.41 3,739,786
2022-01-31 $38.29 $39.00 $37.38 $38.80 $38.45 2,780,317
2022-01-28 $38.11 $38.59 $36.88 $38.23 $37.89 2,736,291
2022-01-27 $39.40 $39.87 $36.92 $37.85 $37.51 3,132,852
2022-01-26 $39.78 $40.40 $37.75 $38.33 $37.99 3,988,331
2022-01-25 $36.94 $39.21 $35.92 $38.90 $38.55 2,970,461
2022-01-24 $35.30 $37.82 $34.41 $37.50 $37.16 4,072,039
2022-01-21 $37.30 $37.78 $35.43 $36.69 $36.36 4,523,562
2022-01-20 $38.66 $40.07 $37.88 $37.88 $37.54 3,139,539
2022-01-19 $39.62 $39.93 $38.15 $39.24 $38.89 4,397,576
2022-01-18 $40.49 $41.31 $38.65 $39.31 $38.96 6,660,999
2022-01-14 $38.68 $41.34 $38.56 $41.33 $40.96 3,858,750
2022-01-13 $39.67 $40.09 $38.41 $38.73 $38.38 3,372,925
2022-01-12 $39.92 $40.14 $38.79 $39.34 $38.99 2,826,089
2022-01-11 $38.79 $39.58 $37.69 $39.37 $39.02 3,554,285
2022-01-10 $37.73 $38.21 $37.17 $38.13 $37.79 2,908,577
2022-01-07 $38.44 $38.65 $37.39 $37.81 $37.47 2,177,508
2022-01-06 $38.68 $38.86 $36.99 $38.04 $37.70 3,277,925
2022-01-05 $38.01 $38.58 $36.88 $37.01 $36.68 3,694,769
2022-01-04 $35.35 $37.49 $35.19 $37.46 $37.12 3,290,422
2022-01-03 $33.65 $35.32 $33.59 $35.11 $34.79 2,491,492
2021-12-31 $33.30 $33.82 $33.07 $33.70 $33.40 1,996,037
2021-12-30 $33.80 $34.50 $33.27 $33.36 $33.06 1,635,186
2021-12-29 $33.60 $34.35 $33.36 $33.66 $33.36 1,783,537
2021-12-28 $34.19 $34.44 $33.54 $33.81 $33.51 1,676,108
2021-12-27 $32.29 $34.00 $31.97 $34.00 $33.69 1,776,772
2021-12-23 $32.73 $32.94 $32.37 $32.45 $32.16 2,443,046
2021-12-22 $31.82 $33.03 $31.40 $32.47 $32.18 2,847,093
2021-12-21 $31.61 $31.98 $31.20 $31.97 $31.68 3,378,342
2021-12-20 $30.37 $31.07 $29.52 $30.99 $30.71 2,768,465
2021-12-17 $31.50 $32.02 $30.97 $31.61 $31.33 5,034,974
2021-12-16 $32.62 $33.55 $31.95 $32.09 $31.80 2,051,018
2021-12-15 $31.91 $32.42 $30.52 $32.02 $31.73 3,464,287
2021-12-14 $32.24 $32.94 $31.91 $32.13 $31.84 3,204,167
2021-12-13 $33.87 $34.07 $32.71 $32.75 $32.32 2,597,975
2021-12-10 $34.87 $34.97 $33.41 $34.64 $34.18 1,823,224
2021-12-09 $34.50 $34.85 $34.16 $34.20 $33.75 1,639,724
2021-12-08 $35.62 $35.72 $34.85 $35.10 $34.63 3,697,745
2021-12-07 $34.39 $35.89 $34.22 $35.16 $34.69 3,326,742
2021-12-06 $33.59 $33.95 $32.67 $33.32 $32.88 2,894,124
2021-12-03 $35.11 $35.13 $32.46 $32.68 $32.25 3,784,507
2021-12-02 $32.58 $34.28 $31.85 $33.92 $33.47 3,661,895
2021-12-01 $36.15 $36.15 $32.70 $32.72 $32.29 4,044,483
2021-11-30 $34.53 $35.82 $33.89 $34.76 $34.30 3,412,674
2021-11-29 $36.31 $36.54 $34.73 $35.83 $35.35 3,106,563
2021-11-26 $35.21 $35.46 $33.45 $34.16 $33.71 4,593,406
2021-11-24 $36.54 $38.66 $36.54 $38.64 $38.13 3,395,107
2021-11-23 $35.92 $36.99 $35.92 $36.94 $36.45 3,148,841
2021-11-22 $34.64 $35.97 $34.53 $35.27 $34.80 2,885,445
2021-11-19 $34.31 $35.20 $34.20 $34.51 $34.05 3,603,482
2021-11-18 $34.42 $36.33 $34.37 $35.90 $35.42 2,476,670
2021-11-17 $35.42 $36.50 $34.10 $34.33 $33.87 2,861,962
2021-11-16 $36.11 $36.26 $35.17 $35.83 $35.35 1,695,738
2021-11-15 $35.74 $36.34 $34.89 $35.91 $35.43 2,390,151
2021-11-12 $36.43 $36.64 $35.75 $35.89 $35.41 1,884,432
2021-11-11 $35.17 $37.03 $35.11 $36.74 $36.25 4,690,611
2021-11-10 $36.22 $36.37 $34.51 $35.03 $34.56 2,441,483
2021-11-09 $36.99 $37.34 $35.38 $36.38 $35.90 3,159,626
2021-11-08 $37.20 $38.57 $37.20 $37.31 $36.81 2,736,033
2021-11-05 $36.54 $37.48 $36.00 $37.03 $36.54 2,853,674
2021-11-04 $37.59 $38.07 $35.14 $35.74 $35.27 3,231,823
2021-11-03 $36.40 $37.31 $35.70 $36.67 $36.18 6,110,474
2021-11-02 $38.12 $38.37 $37.51 $37.92 $37.42 3,830,690
2021-11-01 $38.16 $38.75 $38.00 $38.32 $37.81 2,441,038
2021-10-29 $38.26 $38.44 $36.61 $37.52 $37.02 2,116,726
2021-10-28 $37.80 $38.32 $37.37 $38.27 $37.76 1,658,758
2021-10-27 $38.86 $39.33 $37.78 $37.82 $37.32 1,972,763
2021-10-26 $39.50 $40.15 $39.12 $39.46 $38.94 1,859,381
2021-10-25 $39.79 $40.54 $38.54 $39.13 $38.61 3,445,386
2021-10-22 $38.69 $39.12 $37.59 $39.09 $38.57 2,987,232
2021-10-21 $39.58 $39.75 $38.38 $38.39 $37.88 2,311,886
2021-10-20 $38.75 $39.98 $38.54 $39.84 $39.31 1,992,623
2021-10-19 $39.51 $39.94 $38.94 $39.27 $38.75 1,931,178
2021-10-18 $39.84 $40.65 $39.25 $39.43 $38.91 3,042,153
2021-10-15 $40.26 $40.55 $39.24 $39.24 $38.72 3,547,256
2021-10-14 $39.43 $40.12 $39.22 $39.47 $38.95 3,209,114
2021-10-13 $37.49 $38.73 $37.02 $38.51 $38.00 2,943,869
2021-10-12 $37.92 $38.81 $37.69 $38.00 $37.50 3,049,753
2021-10-11 $39.34 $39.70 $37.88 $38.05 $37.54 2,723,849
2021-10-08 $37.93 $38.86 $37.71 $38.41 $37.90 3,559,114
2021-10-07 $35.59 $37.50 $35.43 $37.45 $36.95 3,713,994
2021-10-06 $35.48 $35.98 $34.15 $35.70 $35.23 4,918,853
2021-10-05 $35.62 $36.66 $35.08 $36.13 $35.65 5,639,622
2021-10-04 $33.50 $35.04 $32.98 $35.04 $34.57 8,025,832
2021-10-01 $32.79 $33.47 $32.54 $33.12 $32.68 5,092,514
2021-09-30 $33.66 $33.66 $32.34 $32.88 $32.44 4,901,021
2021-09-29 $33.20 $33.79 $32.52 $33.45 $33.01 3,907,040
2021-09-28 $33.32 $33.74 $32.85 $32.94 $32.50 3,270,076
2021-09-27 $31.83 $33.32 $31.80 $33.02 $32.58 4,426,633
2021-09-24 $30.35 $31.58 $30.11 $31.17 $30.76 2,831,688
2021-09-23 $30.08 $30.93 $29.86 $30.75 $30.34 2,701,422
2021-09-22 $28.76 $29.94 $28.73 $29.59 $29.20 2,787,239
2021-09-21 $28.81 $28.89 $27.52 $28.05 $27.68 1,531,702
2021-09-20 $28.54 $28.89 $27.70 $28.18 $27.81 2,326,112
2021-09-17 $29.44 $29.98 $29.15 $29.37 $28.98 4,995,191
2021-09-16 $29.71 $29.89 $29.06 $29.61 $29.22 2,272,715
2021-09-15 $29.30 $30.33 $29.30 $29.90 $29.50 3,360,632
2021-09-14 $30.06 $30.23 $28.40 $28.65 $28.27 2,666,337
2021-09-13 $29.00 $30.30 $28.99 $29.87 $29.33 4,498,298
2021-09-10 $28.97 $29.72 $28.28 $28.34 $27.83 4,128,444
2021-09-09 $27.80 $28.22 $27.42 $27.80 $27.30 3,045,958
2021-09-08 $28.65 $29.01 $27.92 $28.03 $27.52 1,943,359
2021-09-07 $28.16 $28.72 $27.98 $28.36 $27.85 2,186,677
2021-09-03 $28.60 $28.98 $28.11 $28.47 $27.96 2,026,426
2021-09-02 $27.80 $28.65 $27.70 $28.45 $27.94 2,911,784
2021-09-01 $27.42 $27.49 $26.90 $27.34 $26.85 2,572,391
2021-08-31 $26.54 $27.39 $26.51 $27.26 $26.77 2,565,680
2021-08-30 $27.39 $27.40 $26.61 $26.75 $26.27 2,147,419
2021-08-27 $26.01 $27.35 $26.01 $27.18 $26.69 2,496,435
2021-08-26 $26.14 $26.18 $25.31 $25.57 $25.11 1,640,859
2021-08-25 $25.53 $26.51 $25.26 $26.28 $25.80 1,922,933
2021-08-24 $25.38 $25.75 $25.02 $25.51 $25.05 2,386,341
2021-08-23 $24.10 $24.71 $23.99 $24.47 $24.03 2,559,409
2021-08-20 $22.39 $23.17 $22.10 $23.13 $22.71 3,241,369
2021-08-19 $22.47 $22.90 $21.92 $22.64 $22.23 3,871,826
2021-08-18 $23.75 $24.36 $22.94 $23.01 $22.59 2,587,440
2021-08-17 $23.38 $24.44 $23.31 $23.75 $23.32 2,861,143
2021-08-16 $23.97 $23.97 $23.29 $23.49 $23.07 1,745,123
2021-08-13 $24.62 $24.86 $24.24 $24.26 $23.82 1,065,997
2021-08-12 $25.40 $25.73 $24.60 $24.73 $24.28 1,971,483
2021-08-11 $25.01 $25.56 $24.70 $25.52 $25.06 1,683,595
2021-08-10 $24.32 $25.55 $24.32 $25.32 $24.86 2,217,117
2021-08-09 $24.81 $25.12 $24.18 $24.21 $23.77 2,674,222
2021-08-06 $25.93 $26.15 $25.34 $25.42 $24.96 1,874,000
2021-08-05 $24.82 $25.83 $24.68 $25.46 $25.00 3,156,482
2021-08-04 $24.82 $25.34 $24.36 $24.56 $24.12 3,052,609
2021-08-03 $25.00 $25.98 $24.28 $25.64 $25.18 4,097,991
2021-08-02 $25.90 $27.03 $25.17 $25.27 $24.81 3,213,202
2021-07-30 $25.88 $26.03 $25.25 $25.66 $25.20 2,674,395
2021-07-29 $26.34 $26.49 $25.34 $26.07 $25.60 3,525,035
2021-07-28 $26.36 $27.03 $25.43 $26.02 $25.55 7,563,656
2021-07-27 $28.21 $28.21 $26.59 $27.18 $26.69 2,585,313
2021-07-26 $27.51 $28.33 $27.49 $28.23 $27.72 2,292,141
2021-07-23 $27.50 $27.65 $26.74 $27.35 $26.86 1,754,413
2021-07-22 $27.30 $27.87 $26.78 $27.55 $27.05 2,819,088
2021-07-21 $26.18 $27.59 $26.15 $27.29 $26.80 2,795,404
2021-07-20 $24.80 $25.63 $24.38 $25.48 $25.02 4,346,758
2021-07-19 $25.05 $25.75 $24.23 $24.81 $24.36 3,965,955
2021-07-16 $28.11 $28.24 $25.97 $26.09 $25.62 2,239,525
2021-07-15 $28.19 $28.66 $27.28 $27.70 $27.20 2,156,079
2021-07-14 $30.44 $30.76 $28.37 $28.47 $27.96 2,416,819
2021-07-13 $30.37 $30.53 $29.65 $30.11 $29.57 1,767,432
2021-07-12 $29.90 $30.79 $29.67 $30.48 $29.93 1,525,329
2021-07-09 $30.19 $30.85 $29.73 $30.55 $30.00 1,604,236
2021-07-08 $28.80 $30.39 $28.69 $29.76 $29.22 1,863,626
2021-07-07 $30.20 $30.79 $28.96 $29.58 $29.05 1,924,834
2021-07-06 $32.16 $32.19 $30.13 $30.19 $29.64 2,879,788
2021-07-02 $32.61 $32.62 $31.84 $32.21 $31.63 2,350,178
2021-07-01 $32.50 $33.46 $32.27 $32.94 $32.34 2,323,677
2021-06-30 $31.75 $32.04 $31.28 $31.47 $30.90 3,120,289
2021-06-29 $31.95 $32.30 $31.28 $31.41 $30.84 1,861,493
2021-06-28 $32.90 $32.90 $31.28 $31.62 $31.05 2,449,752
2021-06-25 $32.00 $33.34 $32.00 $32.87 $32.28 6,227,167
2021-06-24 $31.17 $31.76 $30.85 $31.75 $31.18 1,228,917
2021-06-23 $31.25 $32.03 $31.04 $31.32 $30.75 1,977,623
2021-06-22 $30.00 $30.79 $29.58 $30.68 $30.13 1,287,231
2021-06-21 $29.28 $30.44 $29.05 $30.38 $29.83 2,254,307
2021-06-18 $28.97 $29.43 $28.35 $28.72 $28.20 3,302,280
2021-06-17 $31.60 $31.71 $28.77 $29.49 $28.96 3,616,229
2021-06-16 $31.06 $32.05 $31.00 $31.74 $31.17 2,310,189
2021-06-15 $30.70 $31.60 $30.70 $31.57 $31.00 1,899,885
2021-06-14 $31.30 $31.77 $30.40 $30.48 $29.93 1,476,845
2021-06-11 $31.02 $31.46 $30.65 $31.41 $30.75 1,520,192
2021-06-10 $31.67 $31.79 $30.06 $30.55 $29.91 1,899,311
2021-06-09 $31.53 $31.85 $30.86 $30.95 $30.30 1,995,441
2021-06-08 $31.10 $31.93 $30.13 $31.76 $31.09 2,433,443
2021-06-07 $31.01 $31.70 $30.91 $31.60 $30.93 2,372,740
2021-06-04 $31.00 $31.14 $29.94 $30.92 $30.27 2,652,630
2021-06-03 $29.73 $30.95 $29.41 $30.63 $29.98 2,751,761
2021-06-02 $29.26 $30.02 $28.60 $29.61 $28.99 3,677,319
2021-06-01 $27.44 $29.20 $27.37 $29.11 $28.50 4,978,372
2021-05-28 $26.74 $26.80 $26.32 $26.63 $26.07 1,591,912
2021-05-27 $26.70 $26.99 $26.46 $26.57 $26.01 3,067,119
2021-05-26 $25.57 $26.71 $25.50 $26.56 $26.00 3,991,588
2021-05-25 $25.79 $26.11 $24.99 $25.17 $24.64 1,930,752
2021-05-24 $25.35 $25.98 $24.65 $25.89 $25.34 2,074,242
2021-05-21 $25.70 $25.84 $24.85 $24.85 $24.33 2,992,918
2021-05-20 $25.37 $25.48 $24.47 $25.18 $24.65 1,742,117
2021-05-19 $25.23 $25.60 $24.66 $25.25 $24.72 2,446,308
2021-05-18 $26.76 $26.95 $25.96 $25.97 $25.42 2,200,468
2021-05-17 $26.42 $26.88 $25.94 $26.87 $26.30 2,141,799
2021-05-14 $25.54 $26.33 $25.54 $26.16 $25.61 2,023,347
2021-05-13 $24.85 $25.48 $24.20 $24.97 $24.44 2,355,553
2021-05-12 $25.81 $26.84 $25.24 $25.36 $24.83 2,156,160
2021-05-11 $25.04 $25.97 $24.70 $25.57 $25.03 2,633,323
2021-05-10 $27.07 $27.53 $25.94 $25.97 $25.42 2,718,147
2021-05-07 $25.60 $26.96 $25.32 $26.93 $26.36 2,592,271
2021-05-06 $26.05 $26.19 $25.13 $26.01 $25.46 1,872,220
2021-05-05 $25.91 $26.64 $25.76 $26.01 $25.46 1,856,119
2021-05-04 $25.11 $25.75 $24.48 $25.58 $25.04 2,509,716
2021-05-03 $24.28 $25.00 $24.19 $24.94 $24.41 2,529,294
2021-04-30 $24.20 $25.29 $23.75 $23.93 $23.43 3,261,490
2021-04-29 $25.80 $26.66 $24.81 $24.95 $24.42 4,176,324
2021-04-28 $23.19 $24.54 $23.17 $24.35 $23.84 2,298,445
2021-04-27 $22.72 $23.15 $22.30 $23.00 $22.52 1,694,481
2021-04-26 $22.54 $23.04 $22.40 $22.68 $22.20 1,241,037
2021-04-23 $22.37 $22.68 $21.98 $22.57 $22.09 1,403,676
2021-04-22 $22.24 $22.39 $21.68 $21.96 $21.50 1,462,372
2021-04-21 $21.34 $22.54 $21.07 $22.12 $21.65 2,507,932
2021-04-20 $23.03 $23.28 $21.53 $21.80 $21.34 2,609,113
2021-04-19 $23.80 $24.11 $23.29 $23.37 $22.88 2,234,507
2021-04-16 $24.29 $24.44 $23.36 $23.54 $23.04 3,156,129
2021-04-15 $24.64 $24.64 $23.87 $24.21 $23.70 1,345,331
2021-04-14 $23.58 $24.99 $23.52 $24.47 $23.95 2,160,996
2021-04-13 $23.58 $23.69 $23.12 $23.29 $22.80 2,504,488
2021-04-12 $24.08 $24.64 $23.45 $23.47 $22.98 2,559,925
2021-04-09 $24.50 $24.85 $23.84 $23.87 $23.37 1,443,623
2021-04-08 $24.16 $24.60 $23.66 $24.54 $24.02 2,297,629
2021-04-07 $24.65 $24.84 $23.89 $24.51 $23.99 2,816,568
2021-04-06 $24.44 $25.43 $24.23 $24.65 $24.13 4,925,241
2021-04-05 $24.44 $24.63 $23.58 $23.90 $23.40 2,523,981
2021-04-01 $24.24 $25.02 $24.10 $24.88 $24.36 2,763,842
2021-03-31 $24.06 $24.53 $23.70 $23.82 $23.32 2,265,212
2021-03-30 $23.40 $24.54 $23.33 $24.17 $23.66 1,625,819
2021-03-29 $24.86 $25.07 $23.47 $23.56 $23.06 2,221,561
2021-03-26 $24.70 $24.92 $23.73 $24.25 $23.74 2,893,202
2021-03-25 $23.28 $24.07 $22.39 $23.96 $23.45 3,026,716
2021-03-24 $24.84 $25.27 $23.78 $23.81 $23.31 3,507,056
2021-03-23 $23.73 $24.80 $23.32 $23.71 $23.21 2,873,921
2021-03-22 $24.92 $25.31 $24.26 $24.70 $24.18 2,827,738
2021-03-19 $24.32 $25.73 $24.13 $25.29 $24.76 7,038,465
2021-03-18 $26.10 $26.10 $24.01 $24.27 $23.76 3,732,956
2021-03-17 $26.70 $27.02 $25.87 $26.47 $25.91 2,599,797
2021-03-16 $26.95 $27.46 $26.00 $26.71 $26.15 5,407,626
2021-03-15 $27.73 $28.32 $27.50 $27.82 $27.23 1,808,794
2021-03-12 $27.97 $28.05 $27.19 $27.99 $27.40 2,698,050
2021-03-11 $27.50 $27.97 $27.13 $27.94 $27.26 2,394,295
2021-03-10 $25.92 $27.41 $25.74 $27.32 $26.65 2,410,728
2021-03-09 $26.31 $26.79 $25.60 $25.72 $25.09 2,747,581
2021-03-08 $27.96 $28.58 $26.26 $26.63 $25.98 3,152,079
2021-03-05 $28.22 $28.69 $27.08 $27.82 $27.14 4,254,493
2021-03-04 $26.03 $27.89 $25.89 $27.30 $26.64 4,495,679
2021-03-03 $24.83 $26.35 $24.71 $25.63 $25.01 4,585,403
2021-03-02 $24.34 $24.97 $24.24 $24.75 $24.15 3,349,263
2021-03-01 $23.75 $24.65 $23.54 $24.52 $23.92 3,242,565
2021-02-26 $22.31 $23.45 $21.70 $23.07 $22.51 3,395,560
2021-02-25 $23.66 $23.92 $22.50 $22.80 $22.24 2,980,079
2021-02-24 $23.52 $24.53 $23.15 $23.65 $23.07 3,555,690
2021-02-23 $22.72 $23.50 $21.83 $23.35 $22.78 3,817,541
2021-02-22 $21.49 $23.20 $21.38 $22.62 $22.07 3,625,730
2021-02-19 $21.18 $21.89 $20.99 $21.36 $20.84 2,480,648
2021-02-18 $22.57 $23.19 $20.94 $20.95 $20.44 4,011,166
2021-02-17 $22.65 $22.97 $22.14 $22.93 $22.37 2,970,647
2021-02-16 $22.29 $22.92 $22.02 $22.70 $22.15 3,335,894
2021-02-12 $20.18 $21.85 $20.09 $21.69 $21.16 3,140,001
2021-02-11 $20.53 $21.09 $20.08 $20.55 $20.05 4,517,428
2021-02-10 $20.19 $20.52 $19.72 $20.09 $19.60 2,658,954
2021-02-09 $19.75 $20.44 $19.53 $19.98 $19.49 3,521,778
2021-02-08 $18.84 $20.16 $18.84 $20.10 $19.61 3,327,153
2021-02-05 $18.73 $18.98 $18.44 $18.66 $18.21 1,623,414
2021-02-04 $18.27 $18.44 $17.74 $18.32 $17.87 2,063,591
2021-02-03 $16.88 $18.25 $16.88 $18.25 $17.81 3,498,778
2021-02-02 $17.05 $17.20 $16.64 $16.76 $16.35 2,437,215
2021-02-01 $16.02 $16.64 $15.87 $16.51 $16.11 2,956,219
2021-01-29 $16.23 $16.74 $15.51 $15.76 $15.38 3,004,838
2021-01-28 $16.67 $16.71 $15.84 $16.48 $16.08 3,027,564
2021-01-27 $16.08 $17.03 $15.76 $16.15 $15.76 4,309,918
2021-01-26 $17.29 $17.62 $16.43 $16.48 $16.08 2,726,066
2021-01-25 $16.71 $17.25 $16.50 $17.23 $16.81 3,184,618
2021-01-22 $16.35 $17.15 $16.07 $17.15 $16.73 3,326,718
2021-01-21 $17.50 $17.68 $16.17 $17.05 $16.63 4,008,259
2021-01-20 $17.83 $18.07 $17.41 $17.55 $17.12 2,665,395
2021-01-19 $17.35 $17.70 $17.17 $17.54 $17.11 3,144,007
2021-01-15 $17.50 $17.64 $17.07 $17.35 $16.93 3,391,073
2021-01-14 $17.58 $18.00 $17.47 $17.84 $17.41 3,888,328
2021-01-13 $17.92 $18.01 $17.31 $17.39 $16.97 3,021,630
2021-01-12 $17.41 $17.98 $17.36 $17.94 $17.50 6,865,883
2021-01-11 $16.61 $17.19 $16.29 $17.12 $16.70 3,509,196
2021-01-08 $17.57 $17.67 $16.80 $17.06 $16.64 4,349,473
2021-01-07 $17.47 $17.97 $17.34 $17.36 $16.94 3,236,525
2021-01-06 $16.93 $17.57 $16.66 $17.28 $16.86 4,822,567
2021-01-05 $15.27 $17.12 $15.18 $16.69 $16.28 5,229,201
2021-01-04 $14.75 $15.33 $14.66 $15.02 $14.65 5,898,242
2020-12-31 $14.41 $14.68 $14.31 $14.36 $14.01 2,694,044
2020-12-30 $14.03 $14.60 $13.94 $14.47 $14.12 1,815,015
2020-12-29 $14.22 $14.48 $13.98 $14.04 $13.70 2,141,687
2020-12-28 $14.67 $14.80 $13.89 $13.89 $13.55 2,336,633
2020-12-24 $14.73 $14.73 $14.24 $14.57 $14.22 1,130,981
2020-12-23 $13.91 $14.93 $13.91 $14.77 $14.41 3,417,150
2020-12-22 $14.23 $14.29 $13.81 $13.82 $13.48 2,165,045
2020-12-21 $13.99 $14.65 $13.74 $14.38 $14.03 3,361,203
2020-12-18 $15.11 $15.32 $14.62 $14.90 $14.54 7,464,829
2020-12-17 $14.75 $15.19 $14.50 $15.06 $14.69 3,543,808
2020-12-16 $15.03 $15.05 $14.52 $14.64 $14.28 4,226,566
2020-12-15 $14.81 $14.98 $14.34 $14.85 $14.49 2,989,638
2020-12-14 $15.65 $15.82 $14.58 $14.58 $14.22 4,132,450
2020-12-11 $15.15 $15.45 $14.73 $15.38 $14.91 4,105,671
2020-12-10 $14.96 $15.74 $14.93 $15.24 $14.77 6,202,884
2020-12-09 $15.29 $15.95 $14.75 $14.89 $14.43 4,735,621
2020-12-08 $14.44 $15.10 $14.34 $15.08 $14.62 3,305,715
2020-12-07 $14.85 $14.91 $14.49 $14.53 $14.09 5,317,715
2020-12-04 $13.87 $15.16 $13.76 $15.16 $14.70 6,128,963
2020-12-03 $13.36 $13.72 $13.21 $13.47 $13.06 2,915,230
2020-12-02 $12.74 $13.74 $12.68 $13.27 $12.86 3,448,747
2020-12-01 $13.29 $13.46 $12.78 $12.83 $12.44 3,637,447
2020-11-30 $13.73 $14.01 $12.74 $12.76 $12.37 6,604,369
2020-11-27 $13.69 $13.98 $13.25 $13.87 $13.45 5,377,857
2020-11-25 $13.30 $13.90 $13.11 $13.73 $13.31 4,458,786
2020-11-24 $13.50 $13.76 $13.19 $13.48 $13.07 4,109,555
2020-11-23 $12.49 $13.13 $12.34 $13.03 $12.63 4,370,753
2020-11-20 $12.40 $12.48 $12.07 $12.20 $11.83 4,031,206
2020-11-19 $12.07 $12.67 $12.00 $12.43 $12.05 5,338,988
2020-11-18 $12.50 $13.12 $12.26 $12.27 $11.89 5,143,336
2020-11-17 $11.54 $12.40 $11.37 $12.29 $11.91 4,579,367
2020-11-16 $11.56 $12.02 $11.35 $11.93 $11.57 5,672,453
2020-11-13 $10.36 $11.15 $10.36 $11.07 $10.73 3,572,791
2020-11-12 $10.61 $10.96 $10.26 $10.34 $10.02 3,623,740
2020-11-11 $11.40 $11.50 $10.77 $10.89 $10.56 4,604,803
2020-11-10 $11.39 $11.50 $10.88 $11.26 $10.92 5,477,431
2020-11-09 $10.40 $11.47 $10.40 $11.21 $10.87 9,341,431
2020-11-06 $9.50 $9.61 $9.16 $9.34 $9.05 3,909,863
2020-11-05 $9.60 $10.02 $9.49 $9.51 $9.22 3,488,628
2020-11-04 $9.80 $10.04 $9.28 $9.63 $9.34 4,190,671
2020-11-03 $9.96 $10.38 $9.58 $9.67 $9.37 6,112,052
2020-11-02 $9.34 $9.88 $8.78 $9.72 $9.42 3,921,038
2020-10-30 $9.09 $9.32 $8.76 $9.20 $8.92 5,165,477
2020-10-29 $8.19 $9.22 $7.93 $9.12 $8.84 6,635,875
2020-10-28 $8.90 $8.93 $8.53 $8.58 $8.32 6,333,960
2020-10-27 $9.02 $9.38 $8.93 $9.27 $8.99 3,265,545
2020-10-26 $9.55 $9.63 $9.06 $9.13 $8.85 4,926,500
2020-10-23 $10.00 $10.21 $9.83 $9.97 $9.67 3,461,330
2020-10-22 $9.44 $10.00 $9.40 $9.99 $9.68 4,110,299
2020-10-21 $9.45 $9.68 $9.26 $9.38 $9.09 3,345,255
2020-10-20 $9.37 $9.69 $9.14 $9.55 $9.26 3,252,069
2020-10-19 $9.37 $9.69 $9.24 $9.28 $9.00 3,087,885
2020-10-16 $9.72 $9.72 $9.32 $9.32 $9.03 3,055,074
2020-10-15 $9.31 $9.81 $9.12 $9.73 $9.43 3,923,362
2020-10-14 $9.58 $10.08 $9.52 $9.64 $9.35 3,860,875
2020-10-13 $9.41 $9.80 $9.36 $9.48 $9.19 4,150,244
2020-10-12 $9.27 $9.50 $9.04 $9.41 $9.12 2,739,348
2020-10-09 $9.85 $9.89 $9.17 $9.47 $9.18 3,916,109
2020-10-08 $8.92 $9.82 $8.88 $9.78 $9.48 5,287,028
2020-10-07 $8.21 $8.84 $8.18 $8.79 $8.52 4,758,700
2020-10-06 $8.61 $8.94 $8.11 $8.16 $7.91 5,562,871
2020-10-05 $8.18 $8.48 $7.96 $8.47 $8.21 4,560,197
2020-10-02 $6.90 $7.85 $6.81 $7.75 $7.51 6,621,367
2020-10-01 $8.10 $8.15 $7.40 $7.40 $7.17 6,923,973
2020-09-30 $8.22 $8.49 $8.10 $8.16 $7.91 4,910,694
2020-09-29 $8.72 $8.72 $8.03 $8.20 $7.95 5,718,769
2020-09-28 $8.82 $8.96 $8.51 $8.79 $8.52 5,736,011
2020-09-25 $8.66 $8.74 $8.43 $8.62 $8.36 4,376,092
2020-09-24 $8.37 $9.19 $8.12 $8.81 $8.54 5,316,458
2020-09-23 $9.22 $9.31 $8.41 $8.44 $8.18 6,137,770
2020-09-22 $9.30 $9.60 $9.17 $9.18 $8.90 3,422,645
2020-09-21 $9.59 $9.65 $9.02 $9.23 $8.95 5,976,403
2020-09-18 $10.08 $10.29 $9.69 $10.19 $9.88 14,472,212
2020-09-17 $9.75 $10.16 $9.53 $9.89 $9.59 4,121,404
2020-09-16 $9.47 $10.45 $9.34 $10.15 $9.84 5,043,000
2020-09-15 $9.14 $9.47 $9.06 $9.15 $8.87 4,279,739
2020-09-14 $8.71 $9.12 $8.52 $8.96 $8.69 6,030,417
2020-09-11 $8.73 $9.06 $8.57 $8.58 $8.23 5,249,297
2020-09-10 $9.39 $9.43 $8.62 $8.68 $8.33 5,643,000
2020-09-09 $9.63 $9.68 $9.41 $9.43 $9.05 4,253,246
2020-09-08 $10.02 $10.10 $9.38 $9.43 $9.05 4,893,827
2020-09-04 $10.63 $10.76 $10.18 $10.45 $10.03 2,647,655
2020-09-03 $10.47 $10.97 $10.36 $10.43 $10.01 4,391,445
2020-09-02 $11.15 $11.18 $10.62 $10.62 $10.19 4,191,642
2020-09-01 $11.15 $11.32 $10.87 $11.19 $10.74 2,896,437
2020-08-31 $11.54 $11.54 $11.02 $11.08 $10.63 2,714,305
2020-08-28 $11.46 $11.64 $11.34 $11.50 $11.03 2,224,057
2020-08-27 $11.29 $11.46 $11.06 $11.44 $10.98 2,608,761
2020-08-26 $11.75 $11.80 $11.19 $11.23 $10.77 2,023,542
2020-08-25 $11.75 $11.98 $11.55 $11.75 $11.27 2,324,599
2020-08-24 $11.40 $11.72 $11.12 $11.60 $11.13 3,202,005
2020-08-21 $11.33 $11.43 $10.86 $11.01 $10.56 3,815,957
2020-08-20 $11.57 $11.69 $11.33 $11.38 $10.92 2,909,436
2020-08-19 $11.92 $12.17 $11.73 $11.80 $11.32 2,628,004
2020-08-18 $12.20 $12.37 $11.91 $12.02 $11.53 3,154,350
2020-08-17 $12.11 $12.30 $11.78 $12.29 $11.79 3,139,477
2020-08-14 $11.41 $12.15 $11.37 $12.10 $11.61 3,796,493
2020-08-13 $11.72 $12.04 $11.56 $11.65 $11.18 2,119,862
2020-08-12 $11.83 $12.16 $11.60 $11.81 $11.33 4,171,311
2020-08-11 $12.44 $12.70 $11.48 $11.50 $11.03 5,170,488
2020-08-10 $11.55 $12.14 $11.51 $12.10 $11.61 3,587,435
2020-08-07 $10.97 $11.51 $10.88 $11.45 $10.98 3,602,217
2020-08-06 $11.03 $11.19 $10.89 $11.12 $10.67 2,384,168
2020-08-05 $10.93 $11.25 $10.86 $11.07 $10.62 3,895,722
2020-08-04 $9.72 $10.73 $9.68 $10.51 $10.08 4,899,359
2020-08-03 $9.76 $9.92 $9.28 $9.90 $9.50 5,251,417
2020-07-31 $9.87 $10.05 $9.57 $9.69 $9.30 3,922,598
2020-07-30 $10.10 $10.23 $9.70 $9.86 $9.46 4,341,975
2020-07-29 $10.69 $10.72 $10.10 $10.34 $9.92 7,419,234
2020-07-28 $11.00 $11.17 $10.73 $10.77 $10.33 3,736,640
2020-07-27 $11.11 $11.22 $10.90 $11.10 $10.65 3,188,994
2020-07-24 $11.03 $11.34 $10.95 $11.01 $10.56 3,330,001
2020-07-23 $10.80 $11.28 $10.68 $11.03 $10.58 4,595,145
2020-07-22 $10.51 $10.96 $10.49 $10.88 $10.44 3,982,020
2020-07-21 $10.25 $10.87 $10.22 $10.82 $10.38 7,096,260
2020-07-20 $10.02 $10.25 $9.84 $9.94 $9.54 2,875,982
2020-07-17 $10.47 $10.68 $10.07 $10.08 $9.67 2,719,076
2020-07-16 $10.12 $10.62 $10.01 $10.44 $10.02 3,790,982
2020-07-15 $10.19 $10.41 $9.88 $10.28 $9.86 4,737,590
2020-07-14 $9.40 $9.92 $9.31 $9.92 $9.52 4,604,192
2020-07-13 $9.92 $9.95 $9.36 $9.40 $9.02 5,964,316
2020-07-10 $9.33 $9.85 $9.25 $9.85 $9.45 4,901,802
2020-07-09 $9.70 $9.88 $9.27 $9.30 $8.92 5,173,332
2020-07-08 $9.53 $9.93 $9.39 $9.67 $9.28 5,305,501
2020-07-07 $9.79 $9.92 $9.41 $9.46 $9.08 5,706,850
2020-07-06 $10.22 $10.43 $9.95 $10.06 $9.65 6,558,844
2020-07-02 $9.68 $10.20 $9.61 $10.05 $9.64 5,816,453
2020-07-01 $9.51 $9.90 $9.33 $9.42 $9.04 6,391,139
2020-06-30 $9.17 $9.56 $9.05 $9.55 $9.16 5,439,411
2020-06-29 $8.95 $9.39 $8.71 $9.37 $8.99 7,550,268
2020-06-26 $9.96 $10.00 $8.71 $8.85 $8.49 46,186,848
2020-06-25 $9.15 $10.10 $9.15 $9.96 $9.56 9,797,683
2020-06-24 $10.08 $10.27 $9.35 $9.42 $9.04 10,451,031
2020-06-23 $10.68 $10.75 $10.22 $10.38 $9.96 11,954,250
2020-06-22 $10.55 $10.69 $10.26 $10.47 $10.04 10,333,223
2020-06-19 $11.16 $11.25 $10.65 $10.75 $10.31 26,566,398
2020-06-18 $9.71 $10.77 $9.64 $10.73 $10.29 11,700,233
2020-06-17 $10.00 $10.08 $9.77 $9.96 $9.56 9,985,375
2020-06-16 $10.47 $10.59 $9.66 $10.16 $9.75 8,928,781
2020-06-15 $8.40 $9.77 $8.35 $9.62 $9.23 8,461,201
2020-06-12 $9.20 $9.37 $8.60 $9.02 $8.65 7,254,471
2020-06-11 $8.41 $9.43 $8.30 $8.51 $8.08 9,008,230
2020-06-10 $10.82 $10.85 $9.98 $10.03 $9.52 7,881,655
2020-06-09 $11.14 $11.44 $10.81 $11.04 $10.48 7,749,133
2020-06-08 $11.28 $11.94 $10.92 $11.90 $11.30 16,042,144
2020-06-05 $9.30 $10.75 $9.23 $10.51 $9.98 18,463,300
2020-06-04 $8.72 $9.03 $8.46 $8.81 $8.37 8,059,146
2020-06-03 $9.10 $9.29 $8.76 $8.81 $8.37 10,982,960
2020-06-02 $8.51 $8.98 $8.46 $8.98 $8.53 6,765,127
2020-06-01 $7.50 $8.52 $7.31 $8.39 $7.97 8,200,074
2020-05-29 $8.00 $8.04 $7.59 $7.69 $7.30 14,725,134
2020-05-28 $8.35 $8.45 $8.11 $8.24 $7.82 6,421,821
2020-05-27 $8.57 $8.62 $8.09 $8.48 $8.05 7,993,284
2020-05-26 $8.66 $8.69 $8.33 $8.55 $8.12 7,902,215
2020-05-22 $7.97 $8.35 $7.81 $8.31 $7.89 7,986,282
2020-05-21 $8.10 $8.23 $7.62 $8.21 $7.80 8,526,580
2020-05-20 $7.30 $7.78 $7.30 $7.74 $7.35 7,259,064
2020-05-19 $7.54 $7.54 $6.76 $7.14 $6.78 9,841,656
2020-05-18 $6.97 $7.52 $6.91 $7.45 $7.07 10,049,138
2020-05-15 $6.07 $6.49 $6.04 $6.34 $6.02 7,006,202
2020-05-14 $5.85 $6.25 $5.70 $6.08 $5.77 6,699,842
2020-05-13 $6.49 $6.49 $5.68 $5.91 $5.61 9,685,086
2020-05-12 $5.96 $6.66 $5.91 $6.37 $6.05 14,478,983
2020-05-11 $5.72 $5.93 $5.62 $5.86 $5.56 9,312,548
2020-05-08 $5.78 $5.88 $5.46 $5.80 $5.51 11,785,952
2020-05-07 $5.30 $5.57 $5.20 $5.33 $5.06 8,850,396
2020-05-06 $5.50 $5.63 $5.09 $5.15 $4.89 7,771,854
2020-05-05 $6.20 $6.38 $5.46 $5.51 $5.23 10,566,503
2020-05-04 $5.38 $5.86 $5.21 $5.80 $5.51 6,777,772
2020-05-01 $6.08 $6.26 $5.50 $5.59 $5.31 7,147,775
2020-04-30 $5.74 $6.33 $5.21 $6.33 $6.01 17,993,820
2020-04-29 $4.96 $5.52 $4.91 $5.46 $5.18 10,070,185
2020-04-28 $4.72 $4.93 $4.54 $4.72 $4.48 7,138,170
2020-04-27 $4.55 $4.75 $4.30 $4.69 $4.45 7,077,191
2020-04-24 $5.10 $5.32 $4.56 $4.72 $4.48 9,029,438
2020-04-23 $4.78 $5.32 $4.72 $5.00 $4.75 11,199,248
2020-04-22 $4.17 $4.51 $4.04 $4.48 $4.25 8,403,481
2020-04-21 $3.56 $3.95 $3.43 $3.90 $3.70 8,717,062
2020-04-20 $3.64 $4.08 $3.59 $3.74 $3.55 7,963,542
2020-04-17 $3.52 $4.06 $3.48 $4.04 $3.84 6,610,166
2020-04-16 $3.88 $3.91 $3.56 $3.61 $3.43 5,298,431
2020-04-15 $3.94 $4.00 $3.68 $3.84 $3.65 8,328,492
2020-04-14 $4.60 $4.65 $4.15 $4.40 $4.18 7,758,069
2020-04-13 $4.67 $4.78 $4.30 $4.65 $4.42 6,376,648
2020-04-09 $4.54 $5.03 $3.97 $4.37 $4.15 13,564,072
2020-04-08 $3.95 $4.14 $3.79 $4.13 $3.92 6,151,395
2020-04-07 $3.62 $4.17 $3.60 $3.75 $3.56 12,012,410
2020-04-06 $3.38 $3.47 $3.21 $3.42 $3.25 8,032,487
2020-04-03 $3.42 $3.48 $3.08 $3.43 $3.26 9,297,258
2020-04-02 $2.86 $3.74 $2.74 $3.16 $3.00 14,319,256
2020-04-01 $2.68 $2.70 $2.47 $2.66 $2.53 11,861,709
2020-03-31 $2.61 $2.75 $2.50 $2.70 $2.56 11,144,087
2020-03-30 $2.60 $2.66 $2.39 $2.45 $2.33 8,946,954
2020-03-27 $2.73 $2.75 $2.51 $2.66 $2.53 6,785,108
2020-03-26 $2.89 $3.10 $2.80 $2.84 $2.70 9,531,486
2020-03-25 $2.91 $3.18 $2.68 $2.86 $2.72 9,977,962
2020-03-24 $2.62 $2.87 $2.57 $2.87 $2.73 11,302,310
2020-03-23 $2.45 $2.55 $2.35 $2.45 $2.33 10,524,457
2020-03-20 $2.82 $2.91 $2.33 $2.46 $2.34 18,885,239
2020-03-19 $2.46 $2.82 $2.35 $2.75 $2.61 13,462,146
2020-03-18 $2.55 $2.70 $2.10 $2.42 $2.30 13,683,033
2020-03-17 $2.91 $2.98 $2.75 $2.81 $2.67 10,817,488
2020-03-16 $2.61 $3.08 $2.60 $2.90 $2.75 15,667,223
2020-03-13 $3.05 $3.09 $2.62 $3.09 $2.93 21,898,090
2020-03-12 $2.64 $3.14 $2.53 $2.60 $2.47 18,477,696
2020-03-11 $2.80 $3.15 $2.70 $2.90 $2.66 21,405,781
2020-03-10 $3.86 $3.86 $2.31 $2.98 $2.73 40,730,646
2020-03-09 $5.33 $5.41 $2.21 $2.22 $2.03 38,512,975
2020-03-06 $8.85 $9.18 $7.86 $7.94 $7.28 11,887,264
2020-03-05 $10.24 $10.26 $9.21 $9.36 $8.58 7,182,372
2020-03-04 $11.05 $11.06 $10.23 $10.61 $9.72 3,621,272
2020-03-03 $11.43 $11.68 $10.60 $10.80 $9.90 5,099,909
2020-03-02 $12.00 $12.02 $11.08 $11.43 $10.48 6,043,447
2020-02-28 $10.20 $11.57 $10.12 $11.55 $10.59 10,783,917
2020-02-27 $11.04 $11.10 $10.08 $10.48 $9.60 10,976,011
2020-02-26 $12.98 $13.31 $11.84 $11.90 $10.91 6,332,083
2020-02-25 $14.50 $14.51 $12.91 $12.92 $11.84 5,328,629
2020-02-24 $15.11 $15.11 $14.24 $14.38 $13.18 4,133,879
2020-02-21 $16.02 $16.05 $15.69 $15.82 $14.50 3,030,930
2020-02-20 $16.34 $16.48 $15.78 $16.31 $14.95 4,491,070
2020-02-19 $15.45 $16.29 $15.45 $16.22 $14.86 3,988,331
2020-02-18 $15.60 $15.64 $15.13 $15.37 $14.09 3,125,176
2020-02-14 $16.32 $16.53 $15.79 $15.89 $14.56 2,934,430
2020-02-13 $16.31 $16.58 $16.22 $16.27 $14.91 1,632,775
2020-02-12 $16.69 $16.80 $15.97 $16.44 $15.07 2,701,827
2020-02-11 $16.63 $16.65 $16.33 $16.37 $15.00 2,116,666
2020-02-10 $16.64 $16.66 $16.17 $16.36 $14.99 3,192,860
2020-02-07 $16.74 $16.94 $16.65 $16.88 $15.47 6,147,020
2020-02-06 $16.82 $17.18 $16.36 $16.92 $15.51 3,315,115
2020-02-05 $15.84 $17.02 $15.83 $16.83 $15.42 4,570,587
2020-02-04 $15.96 $15.99 $15.51 $15.62 $14.32 2,846,127
2020-02-03 $15.52 $15.78 $15.33 $15.55 $14.25 2,901,641
2020-01-31 $15.82 $15.85 $15.51 $15.63 $14.32 4,175,497
2020-01-30 $15.56 $16.06 $15.50 $16.06 $14.72 4,863,889
2020-01-29 $17.31 $17.34 $16.06 $16.09 $14.75 5,087,996
2020-01-28 $17.48 $17.76 $17.17 $17.25 $15.81 3,974,589
2020-01-27 $17.90 $18.33 $17.19 $17.34 $15.89 2,376,365
2020-01-24 $3.96 $3.96 $3.70 $3.79 $17.37 7,181,757
2020-01-23 $3.91 $4.05 $3.88 $4.04 $18.51 7,113,680
2020-01-22 $3.94 $3.99 $3.88 $3.94 $18.05 4,255,860
2020-01-21 $4.00 $4.02 $3.91 $3.96 $18.15 4,120,141
2020-01-17 $4.28 $4.28 $4.07 $4.09 $18.74 4,028,307
2020-01-16 $4.26 $4.44 $4.25 $4.28 $19.61 3,140,212
2020-01-15 $4.24 $4.28 $4.18 $4.23 $19.38 3,503,037
2020-01-14 $4.33 $4.34 $4.23 $4.24 $19.43 4,572,885
2020-01-13 $4.33 $4.35 $4.21 $4.35 $19.93 3,661,256
2020-01-10 $4.43 $4.43 $4.28 $4.35 $19.93 5,027,852
2020-01-09 $4.45 $4.50 $4.29 $4.45 $20.39 3,613,021
2020-01-08 $4.87 $4.90 $4.44 $4.50 $20.62 4,237,322
2020-01-07 $4.85 $4.89 $4.79 $4.88 $22.36 2,273,620
2020-01-06 $4.86 $4.92 $4.79 $4.90 $22.45 2,683,389
2020-01-03 $4.91 $5.00 $4.74 $4.80 $22.00 4,504,377
2020-01-02 $4.74 $4.78 $4.67 $4.74 $21.72 3,383,034
2019-12-31 $4.57 $4.78 $4.54 $4.69 $21.49 2,612,553
2019-12-30 $4.64 $4.73 $4.60 $4.64 $21.26 2,208,304
2019-12-27 $4.67 $4.70 $4.60 $4.61 $21.12 2,233,764
2019-12-26 $4.60 $4.73 $4.57 $4.66 $21.35 2,352,192
2019-12-24 $4.52 $4.61 $4.52 $4.57 $20.94 1,507,767
2019-12-23 $4.33 $4.52 $4.32 $4.52 $20.71 2,762,294
2019-12-20 $4.48 $4.51 $4.31 $4.34 $19.89 3,903,708
2019-12-19 $4.50 $4.56 $4.44 $4.49 $20.57 2,545,251
2019-12-18 $4.45 $4.58 $4.44 $4.49 $20.57 5,257,029
2019-12-17 $4.42 $4.54 $4.38 $4.51 $20.67 5,027,700
2019-12-16 $4.31 $4.54 $4.31 $4.40 $20.16 5,659,264
2019-12-13 $4.23 $4.40 $4.20 $4.23 $19.38 5,192,527
2019-12-12 $4.04 $4.25 $4.02 $4.20 $19.25 4,953,639
2019-12-11 $4.04 $4.08 $3.97 $4.03 $18.38 3,255,124
2019-12-10 $4.11 $4.16 $4.01 $4.03 $18.38 3,074,967
2019-12-09 $3.99 $4.14 $3.98 $4.09 $18.66 2,707,346
2019-12-06 $3.93 $4.07 $3.86 $4.05 $18.48 5,514,578
2019-12-05 $4.08 $4.12 $3.93 $3.93 $17.93 3,043,724
2019-12-04 $3.92 $4.09 $3.90 $4.07 $18.57 4,646,802
2019-12-03 $3.84 $3.95 $3.77 $3.85 $17.56 4,270,087
2019-12-02 $3.99 $4.04 $3.88 $3.88 $17.70 3,536,869
2019-11-29 $3.96 $3.99 $3.90 $3.94 $17.97 1,595,986
2019-11-27 $4.00 $4.04 $3.93 $4.02 $18.34 2,485,586
2019-11-26 $4.13 $4.13 $3.94 $3.97 $18.11 3,362,928
2019-11-25 $4.05 $4.14 $3.96 $4.12 $18.80 2,857,370
2019-11-22 $4.18 $4.26 $4.07 $4.09 $18.66 2,187,462
2019-11-21 $4.10 $4.24 $4.04 $4.19 $19.11 2,949,359
2019-11-20 $3.95 $4.23 $3.91 $4.06 $18.52 3,720,285
2019-11-19 $4.12 $4.12 $3.93 $3.96 $18.07 4,228,342
2019-11-18 $4.32 $4.32 $4.12 $4.17 $19.02 3,742,517
2019-11-15 $4.36 $4.47 $4.33 $4.36 $19.89 3,167,865
2019-11-14 $4.46 $4.50 $4.32 $4.34 $19.80 2,576,987
2019-11-13 $4.47 $4.52 $4.41 $4.42 $20.16 3,389,505
2019-11-12 $4.63 $4.67 $4.50 $4.51 $20.57 2,943,353
2019-11-11 $4.69 $4.74 $4.59 $4.59 $20.94 2,693,492
2019-11-08 $4.63 $4.86 $4.53 $4.84 $22.08 4,282,821
2019-11-07 $4.76 $4.83 $4.65 $4.67 $21.30 4,035,518
2019-11-06 $4.79 $4.93 $4.62 $4.65 $21.21 5,154,699
2019-11-05 $4.52 $4.84 $4.52 $4.82 $21.99 9,294,565
2019-11-04 $4.22 $4.48 $4.20 $4.47 $20.39 7,990,234
2019-11-01 $3.92 $4.16 $3.87 $4.16 $18.98 9,632,638
2019-10-31 $4.25 $4.25 $3.81 $3.93 $17.93 13,579,186
2019-10-30 $4.35 $4.38 $4.15 $4.17 $19.02 4,359,307
2019-10-29 $4.14 $4.38 $4.11 $4.33 $19.75 3,944,791
2019-10-28 $4.30 $4.37 $4.12 $4.17 $19.02 3,532,950
2019-10-25 $4.12 $4.27 $4.07 $4.26 $19.43 3,512,283
2019-10-24 $4.14 $4.20 $4.05 $4.15 $18.93 3,915,771
2019-10-23 $4.04 $4.17 $3.98 $4.09 $18.66 5,055,365
2019-10-22 $4.06 $4.15 $3.96 $4.08 $18.61 4,021,939
2019-10-21 $4.07 $4.10 $3.99 $4.04 $18.43 3,481,995
2019-10-18 $4.25 $4.28 $4.06 $4.06 $18.52 3,133,763
2019-10-17 $4.27 $4.31 $4.20 $4.22 $19.25 2,776,568
2019-10-16 $4.27 $4.42 $4.25 $4.26 $19.43 2,404,110
2019-10-15 $4.29 $4.39 $4.15 $4.29 $19.57 4,218,113
2019-10-14 $4.39 $4.39 $4.19 $4.27 $19.48 2,380,783
2019-10-11 $4.35 $4.44 $4.33 $4.42 $20.16 3,131,976
2019-10-10 $4.20 $4.33 $4.17 $4.28 $19.53 4,261,360
2019-10-09 $4.27 $4.31 $4.14 $4.16 $18.98 4,268,451
2019-10-08 $4.45 $4.47 $4.19 $4.19 $19.11 4,843,430
2019-10-07 $4.41 $4.53 $4.32 $4.51 $20.57 4,140,744
2019-10-04 $4.48 $4.51 $4.32 $4.44 $20.25 3,781,602
2019-10-03 $4.22 $4.45 $4.18 $4.45 $20.30 4,879,335
2019-10-02 $4.42 $4.44 $4.26 $4.26 $19.43 5,311,052
2019-10-01 $4.60 $4.66 $4.38 $4.45 $20.30 7,267,486
2019-09-30 $4.60 $4.62 $4.47 $4.60 $20.98 4,631,942
2019-09-27 $4.54 $4.65 $4.53 $4.61 $21.03 3,789,931
2019-09-26 $4.64 $4.66 $4.57 $4.63 $21.12 3,604,565
2019-09-25 $4.63 $4.78 $4.61 $4.68 $21.35 3,156,715
2019-09-24 $5.03 $5.03 $4.69 $4.72 $21.53 3,768,000
2019-09-23 $4.89 $5.06 $4.85 $5.04 $22.99 4,071,422
2019-09-20 $4.95 $4.99 $4.85 $4.89 $22.31 2,712,753
2019-09-19 $5.12 $5.13 $4.91 $4.91 $22.40 2,863,594
2019-09-18 $5.09 $5.20 $4.95 $5.03 $22.95 5,549,066
2019-09-17 $5.53 $5.55 $5.16 $5.18 $23.63 7,606,872
2019-09-16 $5.28 $5.75 $5.12 $5.54 $25.27 15,771,989
2019-09-13 $4.72 $4.82 $4.67 $4.75 $21.67 3,069,389
2019-09-12 $4.61 $4.77 $4.55 $4.68 $21.35 3,782,153
2019-09-11 $4.75 $4.87 $4.65 $4.74 $21.54 4,921,732
2019-09-10 $4.79 $4.85 $4.67 $4.70 $21.36 4,586,605
2019-09-09 $4.61 $4.82 $4.56 $4.72 $21.45 4,881,593
2019-09-06 $4.55 $4.57 $4.48 $4.53 $20.58 3,021,749
2019-09-05 $4.50 $4.64 $4.46 $4.59 $20.86 4,647,027
2019-09-04 $4.47 $4.51 $4.41 $4.45 $20.22 3,267,656
2019-09-03 $4.33 $4.38 $4.27 $4.37 $19.86 4,155,274
2019-08-30 $4.49 $4.51 $4.37 $4.44 $20.17 4,323,000
2019-08-29 $4.39 $4.51 $4.32 $4.49 $20.40 5,215,668
2019-08-28 $4.36 $4.44 $4.29 $4.32 $19.63 6,270,498
2019-08-27 $4.24 $4.32 $4.21 $4.31 $19.58 5,413,765
2019-08-26 $4.26 $4.29 $4.17 $4.23 $19.22 4,504,182
2019-08-23 $4.17 $4.22 $4.05 $4.14 $18.81 5,062,407
2019-08-22 $4.37 $4.43 $4.26 $4.27 $19.40 3,601,269
2019-08-21 $4.45 $4.52 $4.31 $4.33 $19.67 2,815,204
2019-08-20 $4.39 $4.42 $4.26 $4.40 $19.99 3,077,068
2019-08-19 $4.29 $4.43 $4.00 $4.42 $20.08 4,384,089
2019-08-16 $4.14 $4.22 $4.13 $4.22 $19.17 5,018,283
2019-08-15 $4.17 $4.17 $4.00 $4.14 $18.81 7,526,618
2019-08-14 $4.33 $4.39 $4.12 $4.22 $19.17 6,099,769
2019-08-13 $4.32 $4.55 $4.27 $4.43 $20.13 8,368,606
2019-08-12 $4.30 $4.39 $3.92 $4.36 $19.81 5,907,975
2019-08-09 $4.28 $4.36 $4.22 $4.31 $19.58 2,946,589
2019-08-08 $4.26 $4.33 $4.15 $4.23 $19.22 5,742,871
2019-08-07 $4.01 $4.24 $3.93 $4.17 $18.95 5,708,698
2019-08-06 $4.30 $4.38 $4.05 $4.10 $18.63 5,638,092
2019-08-05 $4.27 $4.31 $4.11 $4.25 $19.31 3,611,527
2019-08-02 $4.50 $4.56 $4.26 $4.40 $19.99 5,616,214
2019-08-01 $4.53 $4.56 $4.37 $4.48 $20.36 7,603,881
2019-07-31 $4.57 $4.75 $4.44 $4.57 $20.76 9,069,586
2019-07-30 $4.10 $4.48 $4.05 $4.39 $19.95 7,454,789
2019-07-29 $4.25 $4.28 $4.04 $4.12 $18.72 5,796,246
2019-07-26 $4.41 $4.41 $4.14 $4.20 $19.08 6,313,040
2019-07-25 $4.71 $4.72 $4.37 $4.39 $19.95 3,813,635
2019-07-24 $4.64 $4.76 $4.60 $4.65 $21.13 3,758,215
2019-07-23 $4.62 $4.69 $4.58 $4.64 $21.08 2,792,421
2019-07-22 $4.54 $4.65 $4.54 $4.61 $20.95 3,321,986
2019-07-19 $4.37 $4.56 $4.34 $4.55 $20.67 4,369,546
2019-07-18 $4.47 $4.47 $4.31 $4.36 $19.81 3,963,937
2019-07-17 $4.67 $4.68 $4.45 $4.45 $20.22 3,922,363
2019-07-16 $4.77 $4.80 $4.53 $4.65 $21.13 4,871,516
2019-07-15 $5.00 $5.04 $4.74 $4.75 $21.58 4,845,020
2019-07-12 $5.10 $5.11 $4.97 $5.01 $22.76 3,588,364
2019-07-11 $5.05 $5.12 $4.99 $5.09 $23.13 5,188,127
2019-07-10 $4.92 $5.02 $4.89 $4.99 $22.67 4,132,708
2019-07-09 $4.83 $4.85 $4.70 $4.84 $21.99 3,341,419
2019-07-08 $4.95 $5.10 $4.83 $4.84 $21.99 8,193,134
2019-07-05 $4.91 $4.95 $4.84 $4.94 $22.45 3,038,025
2019-07-03 $5.01 $5.02 $4.86 $4.92 $22.36 2,404,587
2019-07-02 $5.13 $5.16 $4.94 $4.96 $22.54 5,248,657
2019-07-01 $5.26 $5.32 $5.10 $5.14 $23.35 4,194,462
2019-06-28 $5.04 $5.15 $4.97 $5.13 $23.31 3,427,443
2019-06-27 $5.06 $5.09 $4.99 $5.01 $22.76 3,523,397
2019-06-26 $4.92 $5.15 $4.88 $5.04 $22.90 4,731,279
2019-06-25 $4.78 $4.89 $4.72 $4.81 $21.86 4,000,356
2019-06-24 $4.95 $4.96 $4.76 $4.78 $21.72 3,762,823
2019-06-21 $4.99 $5.04 $4.88 $4.91 $22.31 2,933,219
2019-06-20 $4.98 $5.14 $4.92 $4.96 $22.54 5,736,713
2019-06-19 $4.92 $4.94 $4.79 $4.82 $21.90 2,872,700
2019-06-18 $4.92 $5.03 $4.83 $4.88 $22.17 4,226,679
2019-06-17 $4.64 $4.83 $4.56 $4.81 $21.86 3,713,575
2019-06-14 $4.90 $4.92 $4.63 $4.66 $21.17 5,761,587
2019-06-13 $4.93 $4.95 $4.82 $4.94 $22.45 4,260,648
2019-06-12 $5.04 $5.07 $4.76 $4.77 $21.59 6,043,681
2019-06-11 $5.13 $5.23 $5.11 $5.12 $23.18 6,193,036
2019-06-10 $5.19 $5.22 $4.98 $5.05 $22.86 5,338,596
2019-06-07 $5.16 $5.17 $5.03 $5.04 $22.81 5,895,899
2019-06-06 $5.03 $5.14 $4.88 $5.13 $23.22 6,685,469
2019-06-05 $5.34 $5.39 $4.99 $5.00 $22.63 5,823,858
2019-06-04 $5.41 $5.42 $5.29 $5.37 $24.31 4,221,740
2019-06-03 $5.33 $5.38 $5.21 $5.34 $24.17 5,667,112
2019-05-31 $5.34 $5.45 $5.24 $5.27 $23.85 5,632,952
2019-05-30 $5.83 $5.87 $5.50 $5.52 $24.99 5,475,243
2019-05-29 $5.73 $5.86 $5.61 $5.86 $26.53 5,049,274
2019-05-28 $6.00 $6.00 $5.80 $5.86 $26.53 5,115,818
2019-05-24 $6.10 $6.13 $5.85 $5.91 $26.75 5,700,397
2019-05-23 $6.30 $6.30 $5.92 $6.00 $27.16 7,361,260
2019-05-22 $6.77 $6.83 $6.48 $6.48 $29.33 4,040,664
2019-05-21 $6.63 $6.83 $6.59 $6.83 $30.92 2,824,213
2019-05-20 $6.64 $6.67 $6.53 $6.63 $30.01 2,857,739
2019-05-17 $6.71 $6.86 $6.64 $6.65 $30.10 3,288,209
2019-05-16 $6.80 $6.90 $6.78 $6.80 $30.78 3,434,513
2019-05-15 $6.58 $6.81 $6.53 $6.74 $30.51 2,923,859
2019-05-14 $6.49 $6.78 $6.47 $6.69 $30.28 4,291,606
2019-05-13 $6.59 $6.62 $6.34 $6.39 $28.92 4,080,456
2019-05-10 $6.68 $6.73 $6.57 $6.59 $29.83 3,343,409
2019-05-09 $6.77 $6.78 $6.55 $6.71 $30.37 4,431,300
2019-05-08 $6.82 $6.95 $6.78 $6.85 $31.01 3,865,225
2019-05-07 $6.73 $6.84 $6.66 $6.84 $30.96 4,616,440
2019-05-06 $6.56 $6.88 $6.56 $6.85 $31.01 3,429,706
2019-05-03 $6.57 $6.78 $6.49 $6.76 $30.60 3,993,674
2019-05-02 $6.56 $6.71 $6.42 $6.52 $29.51 4,881,815
2019-05-01 $6.91 $6.91 $6.68 $6.69 $30.28 6,231,161
2019-04-30 $7.25 $7.43 $6.88 $6.93 $31.37 9,245,554
2019-04-29 $7.07 $7.22 $7.05 $7.10 $32.14 6,361,068
2019-04-26 $7.29 $7.29 $7.05 $7.14 $32.32 4,614,520
2019-04-25 $7.50 $7.64 $7.33 $7.36 $33.32 5,211,780
2019-04-24 $7.70 $7.70 $7.43 $7.53 $34.08 6,259,843
2019-04-23 $7.47 $7.70 $7.47 $7.62 $34.49 5,353,743
2019-04-22 $7.35 $7.52 $7.27 $7.49 $33.90 4,036,672
2019-04-18 $7.26 $7.32 $7.17 $7.23 $32.73 3,064,105
2019-04-17 $7.35 $7.41 $7.19 $7.27 $32.91 3,563,483
2019-04-16 $7.39 $7.42 $7.23 $7.27 $32.91 3,503,565
2019-04-15 $7.54 $7.66 $7.30 $7.35 $33.27 5,996,752
2019-04-12 $7.39 $7.60 $7.34 $7.57 $34.27 8,284,680
2019-04-11 $7.14 $7.34 $7.06 $7.15 $32.36 5,435,112
2019-04-10 $6.98 $7.26 $6.97 $7.23 $32.73 5,154,223
2019-04-09 $7.24 $7.26 $6.93 $6.94 $31.41 5,919,059
2019-04-08 $7.22 $7.34 $7.19 $7.27 $32.91 4,912,314
2019-04-05 $6.97 $7.21 $6.94 $7.16 $32.41 5,493,771
2019-04-04 $6.88 $6.99 $6.74 $6.94 $31.41 7,676,308
2019-04-03 $7.26 $7.29 $6.80 $6.85 $31.01 11,689,732
2019-04-02 $7.44 $7.45 $7.15 $7.20 $32.59 4,096,678
2019-04-01 $7.39 $7.46 $7.34 $7.40 $33.50 3,795,646
2019-03-29 $7.23 $7.38 $7.21 $7.24 $32.77 3,736,958
2019-03-28 $7.07 $7.18 $7.06 $7.13 $32.27 3,704,882
2019-03-27 $7.18 $7.27 $7.10 $7.15 $32.36 3,050,762
2019-03-26 $7.04 $7.21 $7.02 $7.21 $32.64 4,831,270
2019-03-25 $6.98 $7.06 $6.86 $6.92 $31.32 5,232,152
2019-03-22 $7.31 $7.31 $6.91 $7.02 $31.78 6,129,018
2019-03-21 $7.47 $7.53 $7.36 $7.38 $33.41 5,997,106
2019-03-20 $7.32 $7.58 $7.29 $7.51 $33.99 7,152,223
2019-03-19 $7.64 $7.65 $7.33 $7.35 $33.27 4,462,946
2019-03-18 $7.29 $7.53 $7.28 $7.48 $33.86 4,160,549
2019-03-15 $7.27 $7.32 $7.15 $7.26 $32.86 4,072,302
2019-03-14 $7.25 $7.40 $7.20 $7.24 $32.77 4,192,310
2019-03-13 $7.22 $7.33 $7.15 $7.29 $32.91 5,208,796
2019-03-12 $6.91 $7.16 $6.89 $7.11 $32.10 6,834,032
2019-03-11 $6.76 $6.99 $6.73 $6.84 $30.88 5,869,381
2019-03-08 $6.69 $6.75 $6.43 $6.66 $30.07 5,239,431
2019-03-07 $6.99 $7.01 $6.79 $6.81 $30.75 4,872,954
2019-03-06 $7.20 $7.25 $6.94 $6.98 $31.51 6,718,790
2019-03-05 $7.30 $7.38 $7.19 $7.29 $32.91 6,140,535
2019-03-04 $7.34 $7.40 $7.05 $7.24 $32.69 8,765,768
2019-03-01 $7.36 $7.42 $7.16 $7.26 $32.78 7,411,317
2019-02-28 $7.17 $7.38 $7.05 $7.25 $32.73 11,886,330
2019-02-27 $7.02 $7.06 $6.88 $6.89 $31.11 6,040,342
2019-02-26 $7.06 $7.24 $6.91 $6.95 $31.38 6,181,277
2019-02-25 $6.87 $7.06 $6.86 $7.05 $31.83 6,229,848
2019-02-22 $6.98 $7.01 $6.87 $6.89 $31.11 6,167,971
2019-02-21 $6.94 $7.03 $6.79 $6.88 $31.06 5,344,471
2019-02-20 $6.70 $7.01 $6.66 $6.90 $31.15 6,954,394
2019-02-19 $6.89 $6.94 $6.77 $6.81 $30.75 6,924,904
2019-02-15 $6.65 $6.92 $6.64 $6.90 $31.15 6,435,550
2019-02-14 $6.36 $6.63 $6.34 $6.54 $29.53 33,844,620
2019-02-13 $6.14 $6.42 $6.12 $6.40 $28.90 11,791,763
2019-02-12 $6.25 $6.45 $6.07 $6.11 $27.59 13,027,703
2019-02-11 $6.03 $6.24 $5.95 $6.10 $27.54 8,307,241
2019-02-08 $6.32 $6.33 $5.99 $6.11 $27.59 9,248,528
2019-02-07 $6.68 $6.70 $6.26 $6.30 $28.44 5,963,124
2019-02-06 $6.75 $6.87 $6.68 $6.73 $30.39 4,733,641
2019-02-05 $7.00 $7.04 $6.78 $6.80 $30.70 4,599,907
2019-02-04 $6.79 $7.02 $6.71 $7.01 $31.65 3,705,753
2019-02-01 $6.91 $7.02 $6.79 $6.88 $31.06 4,881,781
2019-01-31 $6.97 $7.10 $6.83 $6.88 $31.06 4,853,091
2019-01-30 $6.89 $7.01 $6.85 $7.00 $31.60 4,819,377
2019-01-29 $7.00 $7.04 $6.85 $6.86 $30.97 4,221,390
2019-01-28 $6.83 $6.96 $6.73 $6.92 $31.24 3,845,380
2019-01-25 $7.04 $7.10 $6.96 $6.98 $31.51 6,175,103
2019-01-24 $6.76 $6.95 $6.70 $6.92 $31.24 4,876,983
2019-01-23 $6.83 $6.84 $6.67 $6.74 $30.43 4,474,488
2019-01-22 $6.86 $6.93 $6.74 $6.75 $30.48 4,956,146
2019-01-18 $7.06 $7.12 $6.92 $7.05 $31.83 5,502,791
2019-01-17 $6.82 $7.02 $6.72 $6.92 $31.24 6,004,836
2019-01-16 $6.88 $6.96 $6.79 $6.88 $31.06 4,300,565
2019-01-15 $6.92 $6.99 $6.81 $6.88 $31.06 4,410,178
2019-01-14 $6.63 $6.92 $6.63 $6.84 $30.88 6,383,100
2019-01-11 $6.55 $6.88 $6.47 $6.74 $30.43 11,224,134
2019-01-10 $6.40 $6.67 $6.30 $6.62 $29.89 7,630,017
2019-01-09 $6.55 $6.60 $6.09 $6.49 $29.30 12,066,644
2019-01-08 $6.37 $6.59 $6.33 $6.41 $28.94 5,370,232
2019-01-07 $6.38 $6.47 $6.16 $6.28 $28.35 8,149,208
2019-01-04 $6.24 $6.39 $6.12 $6.23 $28.13 6,420,861
2019-01-03 $5.97 $6.11 $5.84 $6.05 $27.31 4,165,636
2019-01-02 $5.60 $6.06 $5.53 $5.98 $27.00 3,907,441
2018-12-31 $5.91 $5.97 $5.68 $5.78 $26.10 3,366,319
2018-12-28 $5.87 $5.96 $5.67 $5.82 $26.28 3,579,479
2018-12-27 $5.56 $5.83 $5.45 $5.81 $26.23 4,491,557
2018-12-26 $5.18 $5.81 $5.00 $5.79 $26.14 3,990,235
2018-12-24 $5.30 $5.39 $5.09 $5.11 $23.07 1,922,272
2018-12-21 $5.55 $5.66 $5.31 $5.38 $24.29 4,382,859
2018-12-20 $5.65 $5.90 $5.53 $5.55 $25.06 3,595,907
2018-12-19 $5.62 $5.97 $5.61 $5.71 $25.78 5,034,300
2018-12-18 $5.73 $5.80 $5.56 $5.58 $25.19 4,249,225
2018-12-17 $5.79 $5.94 $5.70 $5.73 $25.87 3,683,371
2018-12-14 $6.11 $6.14 $5.78 $5.81 $26.23 3,750,477
2018-12-13 $6.33 $6.34 $6.13 $6.22 $28.08 3,546,278
2018-12-12 $6.29 $6.56 $6.26 $6.32 $28.47 3,312,426
2018-12-11 $6.37 $6.43 $6.09 $6.17 $27.79 3,500,511
2018-12-10 $6.33 $6.38 $6.06 $6.23 $28.06 2,963,160
2018-12-07 $6.75 $6.76 $6.40 $6.43 $28.96 6,143,142
2018-12-06 $6.59 $6.60 $6.31 $6.47 $29.14 6,133,188
2018-12-04 $7.13 $7.15 $6.72 $6.75 $30.40 4,595,406
2018-12-03 $7.01 $7.15 $6.93 $7.11 $32.02 6,548,073
2018-11-30 $6.88 $6.92 $6.64 $6.72 $30.27 6,189,301
2018-11-29 $6.93 $7.09 $6.83 $6.97 $31.39 3,890,706
2018-11-28 $6.85 $6.98 $6.70 $6.89 $31.03 4,104,090
2018-11-27 $7.05 $7.08 $6.79 $6.87 $30.94 4,255,999
2018-11-26 $7.22 $7.28 $7.01 $7.04 $31.71 3,063,804
2018-11-23 $7.23 $7.29 $7.07 $7.12 $32.07 1,886,213
2018-11-21 $7.14 $7.53 $7.14 $7.39 $33.28 5,989,193
2018-11-20 $7.44 $7.44 $6.99 $7.06 $31.80 6,434,342
2018-11-19 $7.53 $7.74 $7.47 $7.60 $34.23 5,374,480
2018-11-16 $7.81 $7.84 $7.41 $7.62 $34.32 7,491,544
2018-11-15 $7.77 $7.89 $7.61 $7.77 $35.00 8,589,769
2018-11-14 $8.35 $8.39 $7.61 $7.77 $35.00 10,784,975
2018-11-13 $8.42 $8.53 $8.06 $8.10 $36.48 9,248,262
2018-11-12 $8.97 $9.01 $8.39 $8.41 $37.88 5,656,421
2018-11-09 $8.54 $8.91 $8.43 $8.85 $39.86 6,325,778
2018-11-08 $8.76 $9.05 $8.66 $8.71 $39.23 8,145,200
2018-11-07 $8.84 $8.93 $8.60 $8.78 $39.55 9,184,819
2018-11-06 $8.91 $8.96 $8.66 $8.71 $39.23 5,034,169
2018-11-05 $8.73 $8.91 $8.60 $8.88 $40.00 8,133,089
2018-11-02 $8.88 $9.07 $8.44 $8.55 $38.51 12,689,317
2018-11-01 $8.67 $9.02 $8.44 $8.96 $40.36 23,453,967
2018-10-31 $10.20 $10.49 $10.17 $10.24 $46.12 2,992,371
2018-10-30 $9.88 $10.12 $9.69 $10.04 $45.22 3,415,732
2018-10-29 $10.31 $10.36 $9.73 $9.91 $44.63 2,527,705
2018-10-26 $10.32 $10.59 $10.18 $10.25 $46.17 3,604,862
2018-10-25 $10.34 $10.65 $10.18 $10.54 $47.47 2,714,286
2018-10-24 $10.75 $10.89 $10.20 $10.20 $45.94 1,980,233
2018-10-23 $10.93 $10.93 $10.37 $10.66 $48.01 3,197,204
2018-10-22 $11.19 $11.30 $11.01 $11.25 $50.67 1,759,868
2018-10-19 $11.19 $11.51 $11.15 $11.19 $50.40 3,513,134
2018-10-18 $11.08 $11.34 $10.92 $11.11 $50.04 3,582,181
2018-10-17 $11.24 $11.29 $10.95 $11.23 $50.58 1,695,808
2018-10-16 $11.37 $11.47 $11.28 $11.33 $51.03 1,425,229
2018-10-15 $11.36 $11.50 $11.12 $11.30 $50.90 1,564,073
2018-10-12 $11.57 $11.63 $11.04 $11.29 $50.85 3,291,698
2018-10-11 $11.50 $11.89 $11.25 $11.33 $51.03 3,299,912
2018-10-10 $12.56 $12.58 $11.68 $11.73 $52.83 3,950,520
2018-10-09 $12.58 $12.82 $12.41 $12.61 $56.80 2,197,652
2018-10-08 $12.68 $12.76 $12.21 $12.52 $56.39 1,711,679
2018-10-05 $12.98 $13.10 $12.68 $12.78 $57.56 1,147,071
2018-10-04 $13.36 $13.45 $12.83 $13.01 $58.60 2,214,798
2018-10-03 $13.23 $13.48 $13.05 $13.47 $60.67 2,058,665
2018-10-02 $13.43 $13.49 $12.92 $13.18 $59.36 2,051,250
2018-10-01 $13.30 $13.61 $13.24 $13.48 $60.71 3,234,017
2018-09-28 $13.08 $13.42 $13.08 $13.11 $59.05 1,631,330
2018-09-27 $13.22 $13.22 $13.07 $13.15 $59.23 921,666
2018-09-26 $13.16 $13.32 $13.03 $13.04 $58.73 1,455,798
2018-09-25 $13.16 $13.38 $13.15 $13.27 $59.77 1,781,153
2018-09-24 $12.89 $13.22 $12.83 $13.07 $58.87 1,458,061
2018-09-21 $12.71 $12.77 $12.54 $12.65 $56.98 1,555,958
2018-09-20 $12.70 $12.78 $12.56 $12.64 $56.93 1,376,436
2018-09-19 $12.52 $12.72 $12.37 $12.62 $56.84 1,613,552
2018-09-18 $12.13 $12.50 $12.11 $12.48 $56.21 3,015,209
2018-09-17 $12.29 $12.30 $11.87 $11.90 $53.60 2,181,393
2018-09-14 $12.03 $12.33 $12.03 $12.17 $54.81 1,266,954
2018-09-13 $12.24 $12.25 $11.96 $12.09 $54.45 2,199,013
2018-09-12 $12.45 $12.54 $12.15 $12.27 $55.20 3,934,361
2018-09-11 $11.98 $12.32 $11.87 $12.26 $55.15 1,545,912
2018-09-10 $12.31 $12.38 $12.00 $12.01 $54.03 1,304,842
2018-09-07 $12.38 $12.44 $12.15 $12.24 $55.06 1,807,639
2018-09-06 $12.89 $12.89 $12.38 $12.51 $56.28 2,551,230
2018-09-05 $12.97 $13.01 $12.68 $12.95 $58.25 1,094,019
2018-09-04 $13.34 $13.34 $13.00 $13.02 $58.57 925,788
2018-08-31 $13.27 $13.31 $13.18 $13.27 $59.69 1,071,716
2018-08-30 $13.28 $13.49 $13.23 $13.41 $60.32 1,353,212
2018-08-29 $13.11 $13.40 $13.05 $13.34 $60.01 1,626,422
2018-08-28 $13.13 $13.22 $12.89 $13.00 $58.48 1,118,771
2018-08-27 $13.00 $13.12 $12.96 $13.07 $58.79 814,319
2018-08-24 $12.96 $13.19 $12.93 $12.99 $58.43 812,514
2018-08-23 $12.71 $12.86 $12.62 $12.80 $57.58 917,944
2018-08-22 $12.88 $13.05 $12.82 $12.94 $58.21 911,529
2018-08-21 $12.61 $12.85 $12.57 $12.67 $56.99 1,018,160
2018-08-20 $12.54 $12.60 $12.45 $12.49 $56.19 689,154
2018-08-17 $12.66 $12.74 $12.41 $12.57 $56.55 1,059,142
2018-08-16 $12.71 $12.87 $12.52 $12.55 $56.46 1,321,943
2018-08-15 $13.02 $13.02 $12.45 $12.65 $56.90 1,790,337
2018-08-14 $13.33 $13.37 $13.17 $13.25 $59.60 881,327
2018-08-13 $13.52 $13.52 $13.06 $13.15 $59.15 954,959
2018-08-10 $13.40 $13.61 $13.34 $13.52 $60.82 1,194,727
2018-08-09 $13.56 $13.64 $13.42 $13.46 $60.55 1,387,640
2018-08-08 $13.61 $13.61 $13.37 $13.54 $60.91 1,413,288
2018-08-07 $14.02 $14.04 $13.67 $13.70 $61.63 1,893,629
2018-08-06 $13.77 $14.00 $13.67 $13.87 $62.39 1,432,967
2018-08-03 $14.20 $14.28 $13.70 $13.72 $61.72 2,407,466
2018-08-02 $13.87 $14.25 $13.77 $14.21 $63.92 1,995,233
2018-08-01 $13.68 $14.09 $13.52 $14.02 $63.07 4,980,696
2018-07-31 $13.49 $13.56 $13.15 $13.44 $60.46 1,881,510
2018-07-30 $13.31 $13.55 $13.29 $13.49 $60.68 1,989,900
2018-07-27 $13.09 $13.38 $12.96 $13.11 $58.97 1,456,333
2018-07-26 $13.18 $13.34 $13.03 $13.16 $59.20 911,884
2018-07-25 $12.99 $13.24 $12.86 $13.24 $59.56 869,988
2018-07-24 $12.91 $13.09 $12.86 $12.93 $58.16 995,180
2018-07-23 $12.96 $13.02 $12.75 $12.78 $57.49 818,865
2018-07-20 $13.03 $13.09 $12.77 $12.96 $58.30 959,202
2018-07-19 $12.84 $13.07 $12.78 $12.96 $58.30 1,093,767
2018-07-18 $12.92 $13.00 $12.63 $12.96 $58.30 1,409,457
2018-07-17 $12.63 $13.03 $12.61 $13.00 $58.48 1,353,076
2018-07-16 $12.94 $13.11 $12.69 $12.75 $57.35 2,001,322
2018-07-13 $12.91 $13.32 $12.84 $13.24 $59.56 1,370,889
2018-07-12 $12.93 $13.00 $12.68 $12.91 $58.07 1,824,297
2018-07-11 $12.95 $13.42 $12.74 $12.85 $57.80 2,098,880
2018-07-10 $13.12 $13.53 $13.06 $13.19 $59.33 2,303,771
2018-07-09 $12.87 $13.07 $12.71 $13.00 $58.48 1,595,524
2018-07-06 $12.60 $12.86 $12.56 $12.80 $57.58 1,886,236
2018-07-05 $13.22 $13.23 $12.70 $12.72 $57.22 1,164,397
2018-07-03 $13.25 $13.30 $12.75 $12.89 $57.98 834,590
2018-07-02 $12.85 $12.86 $12.57 $12.68 $57.04 1,276,773
2018-06-29 $13.18 $13.53 $12.99 $13.05 $58.70 2,286,622
2018-06-28 $13.40 $13.42 $13.05 $13.09 $58.88 1,268,396
2018-06-27 $13.00 $13.60 $13.00 $13.32 $59.92 3,308,357
2018-06-26 $12.51 $12.86 $12.40 $12.78 $57.49 1,557,215
2018-06-25 $12.73 $12.83 $12.35 $12.38 $55.69 1,019,491
2018-06-22 $12.64 $12.82 $12.60 $12.77 $57.44 1,665,288
2018-06-21 $12.28 $12.32 $12.04 $12.19 $54.84 1,666,010
2018-06-20 $12.36 $12.48 $12.10 $12.43 $55.92 1,722,169
2018-06-19 $12.14 $12.40 $11.91 $12.22 $54.97 1,076,714
2018-06-18 $12.15 $12.55 $12.15 $12.42 $55.87 1,690,223
2018-06-15 $12.57 $12.63 $11.99 $12.15 $54.66 1,778,560
2018-06-14 $12.92 $12.99 $12.65 $12.70 $57.13 1,086,673
2018-06-13 $12.86 $13.14 $12.76 $12.80 $57.51 1,151,616
2018-06-12 $12.77 $13.07 $12.69 $12.91 $58.01 1,801,693
2018-06-11 $12.34 $12.78 $12.34 $12.78 $57.42 1,552,549
2018-06-08 $12.45 $12.46 $12.23 $12.41 $55.76 844,375
2018-06-07 $12.32 $12.60 $12.32 $12.47 $56.03 1,868,387
2018-06-06 $12.29 $12.38 $12.11 $12.20 $54.82 1,872,597
2018-06-05 $12.06 $12.48 $11.99 $12.15 $54.59 2,376,886
2018-06-04 $12.51 $12.55 $11.93 $12.13 $54.50 1,570,560
2018-06-01 $12.70 $12.83 $12.25 $12.40 $55.71 1,703,749
2018-05-31 $12.78 $13.10 $12.66 $12.70 $57.06 1,004,267
2018-05-30 $12.58 $13.03 $12.56 $12.97 $58.28 1,518,455
2018-05-29 $12.47 $12.69 $12.30 $12.49 $56.12 1,659,276
2018-05-25 $12.62 $12.69 $12.26 $12.64 $56.79 2,228,104
2018-05-24 $13.11 $13.20 $12.96 $12.96 $58.23 1,815,914
2018-05-23 $13.20 $13.56 $13.13 $13.34 $59.94 1,658,316
2018-05-22 $13.79 $13.94 $13.26 $13.32 $59.85 2,071,448
2018-05-21 $13.60 $13.82 $13.45 $13.75 $61.78 1,502,085
2018-05-18 $13.62 $13.69 $13.43 $13.44 $60.39 1,608,498
2018-05-17 $13.54 $13.78 $13.48 $13.74 $61.74 3,237,467
2018-05-16 $13.43 $13.60 $13.35 $13.44 $60.39 1,545,056
2018-05-15 $13.16 $13.40 $13.11 $13.38 $60.12 1,501,824
2018-05-14 $13.31 $13.85 $13.22 $13.23 $59.44 1,168,679
2018-05-11 $13.19 $13.34 $13.11 $13.22 $59.40 1,364,468
2018-05-10 $13.33 $13.37 $13.05 $13.21 $59.35 2,110,870
2018-05-09 $13.71 $13.94 $13.31 $13.34 $59.94 3,229,614
2018-05-08 $13.06 $13.47 $12.69 $13.45 $60.43 2,868,064
2018-05-07 $13.30 $13.76 $13.07 $13.13 $58.99 2,610,805
2018-05-04 $12.75 $13.23 $12.66 $13.16 $59.13 2,741,457
2018-05-03 $12.85 $12.94 $12.34 $12.74 $57.24 2,266,639
2018-05-02 $12.58 $13.24 $12.55 $12.94 $58.14 2,245,037
2018-05-01 $12.25 $13.00 $12.18 $12.57 $56.48 3,479,855
2018-04-30 $12.30 $12.63 $12.29 $12.48 $56.07 1,607,865
2018-04-27 $12.56 $12.77 $12.27 $12.34 $55.44 1,793,370
2018-04-26 $12.76 $12.91 $12.63 $12.75 $57.29 1,727,449
2018-04-25 $12.48 $12.75 $12.44 $12.70 $57.06 1,339,787
2018-04-24 $12.88 $13.02 $12.36 $12.62 $56.70 1,677,754
2018-04-23 $12.61 $12.93 $12.56 $12.83 $57.65 1,165,541
2018-04-20 $12.63 $12.74 $12.35 $12.73 $57.20 2,452,126
2018-04-19 $12.76 $12.94 $12.52 $12.68 $56.97 2,379,318
2018-04-18 $12.42 $12.83 $12.37 $12.67 $56.93 2,495,906
2018-04-17 $12.16 $12.35 $12.04 $12.25 $55.04 956,938
2018-04-16 $12.03 $12.25 $11.89 $12.11 $54.41 1,834,198
2018-04-13 $11.77 $12.20 $11.76 $12.10 $54.37 2,194,773
2018-04-12 $11.64 $11.87 $11.47 $11.68 $52.48 2,191,820
2018-04-11 $11.42 $11.74 $11.38 $11.73 $52.70 2,280,751
2018-04-10 $11.08 $11.50 $11.01 $11.39 $51.18 3,169,620
2018-04-09 $11.04 $11.13 $10.79 $10.80 $48.53 2,167,737
2018-04-06 $11.00 $11.18 $10.69 $10.92 $49.06 1,197,987
2018-04-05 $10.65 $11.24 $10.64 $11.12 $49.96 1,959,592
2018-04-04 $10.45 $10.65 $10.28 $10.65 $47.85 2,269,598
2018-04-03 $10.62 $10.81 $10.39 $10.76 $48.35 1,206,433
2018-04-02 $10.92 $10.97 $10.35 $10.54 $47.36 1,445,843
2018-03-29 $10.64 $11.02 $10.58 $11.00 $49.42 1,930,309
2018-03-28 $11.17 $11.47 $10.49 $10.52 $47.27 2,930,466
2018-03-27 $11.75 $11.81 $11.07 $11.12 $49.96 1,764,852
2018-03-26 $11.78 $11.86 $11.52 $11.79 $52.97 1,726,836
2018-03-23 $12.00 $12.23 $11.62 $11.67 $52.43 1,608,680
2018-03-22 $11.97 $12.03 $11.73 $11.84 $53.20 1,506,298
2018-03-21 $11.32 $12.32 $11.32 $12.17 $54.68 3,151,899
2018-03-20 $11.08 $11.33 $11.02 $11.18 $50.23 1,300,194
2018-03-19 $11.08 $11.18 $10.88 $10.96 $49.24 1,480,547
2018-03-16 $10.85 $11.32 $10.78 $11.16 $50.14 1,415,423
2018-03-15 $11.16 $11.22 $10.77 $10.80 $48.53 1,260,190
2018-03-14 $11.03 $11.23 $10.96 $11.10 $49.87 1,671,715
2018-03-13 $10.89 $10.98 $10.78 $10.96 $49.18 1,714,366
2018-03-12 $10.99 $11.03 $10.77 $10.84 $48.64 2,029,063
2018-03-09 $10.96 $11.13 $10.85 $10.96 $49.18 1,358,722
2018-03-08 $10.97 $11.01 $10.67 $10.79 $48.42 1,232,102
2018-03-07 $10.82 $11.14 $10.74 $10.92 $49.00 1,990,965
2018-03-06 $10.98 $11.01 $10.71 $10.84 $48.64 1,406,447
2018-03-05 $10.37 $10.94 $10.35 $10.85 $48.68 1,812,987
2018-03-02 $10.36 $10.52 $10.20 $10.49 $47.07 2,289,644
2018-03-01 $10.51 $10.65 $10.35 $10.53 $47.25 1,505,775
2018-02-28 $10.90 $11.01 $10.50 $10.50 $47.11 2,086,097
2018-02-27 $11.00 $11.16 $10.81 $10.82 $48.55 1,305,914
2018-02-26 $11.14 $11.20 $10.88 $11.11 $49.85 1,393,318
2018-02-23 $10.82 $11.07 $10.78 $11.06 $49.63 1,507,727
2018-02-22 $10.62 $11.09 $10.60 $10.73 $48.15 2,447,839
2018-02-21 $10.77 $10.86 $10.56 $10.59 $47.52 2,011,620
2018-02-20 $10.96 $11.04 $10.83 $10.87 $48.77 1,829,754
2018-02-16 $11.24 $11.31 $10.84 $11.01 $49.40 2,003,509
2018-02-15 $11.63 $11.73 $10.91 $11.09 $49.76 2,166,544
2018-02-14 $10.49 $11.33 $10.41 $11.25 $50.48 2,206,241
2018-02-13 $10.69 $10.78 $10.55 $10.63 $47.70 1,706,377
2018-02-12 $10.64 $10.98 $10.46 $10.86 $48.73 1,877,311
2018-02-09 $10.56 $10.60 $9.79 $10.18 $45.68 3,242,433
2018-02-08 $11.10 $11.23 $10.52 $10.52 $47.20 1,379,935
2018-02-07 $11.25 $11.47 $11.05 $11.05 $49.58 1,528,912
2018-02-06 $10.96 $11.33 $10.76 $11.28 $50.61 1,742,256
2018-02-05 $11.29 $11.66 $11.10 $11.11 $49.85 1,672,991
2018-02-02 $12.00 $12.02 $11.51 $11.55 $51.83 1,730,621
2018-02-01 $12.45 $12.52 $12.04 $12.27 $55.06 2,604,586
2018-01-31 $12.79 $12.80 $12.26 $12.38 $55.55 1,807,939
2018-01-30 $12.83 $12.84 $12.47 $12.71 $57.03 1,581,408
2018-01-29 $13.25 $13.28 $12.94 $12.98 $58.24 1,084,485
2018-01-26 $13.54 $13.57 $13.28 $13.36 $59.95 1,473,922
2018-01-25 $13.85 $13.87 $13.43 $13.48 $60.49 1,051,730
2018-01-24 $13.72 $13.82 $13.44 $13.74 $61.65 1,377,328
2018-01-23 $13.74 $13.75 $13.42 $13.55 $60.80 936,432
2018-01-22 $13.58 $13.65 $13.39 $13.63 $61.16 1,036,764
2018-01-19 $13.29 $13.56 $13.26 $13.49 $60.53 1,082,879
2018-01-18 $13.49 $13.59 $13.32 $13.40 $60.13 671,974
2018-01-17 $13.47 $13.67 $13.33 $13.59 $60.98 1,623,028
2018-01-16 $14.12 $14.16 $13.41 $13.45 $60.35 1,843,577
2018-01-12 $14.16 $14.25 $13.89 $13.98 $62.73 1,803,040
2018-01-11 $13.85 $14.31 $13.84 $14.04 $63.00 3,687,735
2018-01-10 $13.66 $13.87 $13.60 $13.80 $61.92 3,273,646
2018-01-09 $13.48 $13.66 $13.42 $13.64 $61.20 2,619,530
2018-01-08 $13.37 $13.44 $13.26 $13.31 $59.72 1,739,910
2018-01-05 $13.38 $13.54 $13.25 $13.35 $59.90 1,925,092
2018-01-04 $13.75 $13.82 $13.39 $13.47 $60.44 2,759,309
2018-01-03 $13.75 $14.01 $13.73 $13.80 $61.92 1,184,345
2018-01-02 $13.41 $13.73 $13.39 $13.72 $61.56 1,839,404
2017-12-29 $13.43 $13.52 $13.20 $13.33 $59.81 1,123,043
2017-12-28 $13.19 $13.37 $13.18 $13.32 $59.77 1,278,319
2017-12-27 $13.06 $13.22 $13.01 $13.13 $58.91 1,331,985
2017-12-26 $12.69 $13.17 $12.63 $13.11 $58.83 834,298
2017-12-22 $12.46 $12.78 $12.36 $12.60 $56.54 885,808
2017-12-21 $12.06 $12.57 $11.94 $12.54 $56.27 1,994,398
2017-12-20 $11.35 $12.11 $11.17 $12.06 $54.11 2,659,945
2017-12-19 $11.20 $11.29 $11.05 $11.19 $50.21 1,998,285
2017-12-18 $11.20 $11.49 $11.16 $11.21 $50.30 1,739,867
2017-12-15 $11.79 $11.81 $11.02 $11.11 $49.85 2,012,966
2017-12-14 $11.63 $11.84 $11.61 $11.62 $52.14 725,156
2017-12-13 $11.84 $11.91 $11.66 $11.71 $52.48 656,918
2017-12-12 $11.81 $11.87 $11.65 $11.75 $52.65 878,320
2017-12-11 $11.86 $11.92 $11.72 $11.76 $52.70 1,130,622
2017-12-08 $11.82 $11.97 $11.74 $11.79 $52.83 1,469,784
2017-12-07 $11.53 $11.74 $11.50 $11.68 $52.34 1,247,819
2017-12-06 $11.95 $12.01 $11.46 $11.49 $51.49 1,485,611
2017-12-05 $11.85 $12.18 $11.84 $12.05 $54.00 1,446,235
2017-12-04 $12.01 $12.19 $11.81 $11.90 $53.33 1,418,433
2017-12-01 $12.11 $12.48 $12.00 $12.11 $54.27 1,910,093
2017-11-30 $11.57 $12.01 $11.57 $11.84 $53.06 1,396,437
2017-11-29 $11.41 $11.58 $11.33 $11.52 $51.62 1,372,164
2017-11-28 $11.36 $11.50 $11.31 $11.43 $51.22 728,920
2017-11-27 $11.80 $11.81 $11.36 $11.40 $51.09 1,300,565
2017-11-24 $11.87 $11.95 $11.78 $11.84 $53.06 584,032
2017-11-22 $11.82 $11.96 $11.71 $11.75 $52.65 995,041
2017-11-21 $11.68 $11.75 $11.54 $11.64 $52.16 1,399,172
2017-11-20 $11.73 $11.73 $11.50 $11.63 $52.12 839,529
2017-11-17 $11.85 $11.96 $11.77 $11.85 $53.10 1,488,613
2017-11-16 $11.74 $11.80 $11.57 $11.69 $52.39 1,113,690
2017-11-15 $11.69 $11.84 $11.49 $11.74 $52.61 1,721,822
2017-11-14 $12.16 $12.20 $11.76 $11.89 $53.28 2,061,872
2017-11-13 $12.47 $12.64 $12.23 $12.26 $54.94 1,179,108
2017-11-10 $12.59 $12.77 $12.43 $12.65 $56.69 1,379,325
2017-11-09 $12.53 $12.79 $12.50 $12.69 $56.87 1,926,430
2017-11-08 $12.30 $12.82 $12.26 $12.60 $56.46 2,921,787
2017-11-07 $12.91 $12.97 $12.56 $12.75 $57.14 2,675,789
2017-11-06 $12.40 $12.98 $12.40 $12.91 $57.85 2,475,974
2017-11-03 $12.14 $12.40 $12.01 $12.33 $55.25 1,441,653
2017-11-02 $12.13 $12.33 $11.94 $12.05 $54.00 1,810,956
2017-11-01 $11.89 $12.31 $11.88 $12.13 $54.36 2,748,918
2017-10-31 $11.21 $11.78 $11.17 $11.70 $52.43 2,947,299
2017-10-30 $11.30 $11.42 $11.20 $11.28 $50.55 6,614,417
2017-10-27 $10.63 $11.25 $10.55 $11.24 $50.37 2,558,777
2017-10-26 $10.56 $10.72 $10.16 $10.70 $47.95 2,712,278
2017-10-25 $10.76 $10.87 $10.49 $10.59 $47.43 5,565,223
2017-10-24 $11.21 $11.29 $10.72 $10.79 $48.35 3,564,062
2017-10-23 $11.43 $11.44 $11.12 $11.15 $49.97 1,604,413
2017-10-20 $11.53 $11.54 $11.27 $11.38 $51.00 2,552,986
2017-10-19 $11.59 $11.75 $11.50 $11.52 $51.62 2,272,102
2017-10-18 $11.44 $12.00 $11.42 $11.79 $52.83 7,063,275
2017-10-17 $11.33 $11.43 $11.25 $11.42 $51.18 2,102,168
2017-10-16 $11.47 $11.55 $11.22 $11.32 $50.73 1,774,764
2017-10-13 $11.61 $11.65 $11.38 $11.41 $51.13 908,783
2017-10-12 $11.38 $11.60 $11.29 $11.43 $51.22 1,784,034
2017-10-11 $11.45 $11.56 $11.29 $11.54 $51.71 2,907,982
2017-10-10 $11.45 $11.61 $11.36 $11.37 $50.95 2,777,641
2017-10-09 $11.28 $11.38 $11.24 $11.32 $50.73 712,910
2017-10-06 $11.23 $11.34 $11.10 $11.23 $50.32 1,717,017
2017-10-05 $11.48 $11.57 $11.40 $11.46 $51.36 1,386,634
2017-10-04 $11.66 $11.68 $11.31 $11.47 $51.40 1,720,202
2017-10-03 $11.59 $11.73 $11.56 $11.62 $52.07 1,639,714
2017-10-02 $11.58 $11.72 $11.42 $11.64 $52.16 1,881,849
2017-09-29 $11.70 $11.88 $11.65 $11.78 $52.79 2,737,919
2017-09-28 $11.93 $12.02 $11.65 $11.76 $52.70 4,050,930
2017-09-27 $11.69 $11.82 $11.32 $11.80 $52.88 3,809,583
2017-09-26 $11.34 $11.58 $11.24 $11.57 $51.85 2,947,233
2017-09-25 $11.41 $11.50 $11.33 $11.43 $51.22 2,425,430
2017-09-22 $11.28 $11.46 $11.13 $11.25 $50.41 2,460,220
2017-09-21 $11.05 $11.38 $10.91 $11.30 $50.64 3,073,315
2017-09-20 $10.80 $11.23 $10.79 $11.11 $49.79 3,478,119
2017-09-19 $10.71 $10.88 $10.58 $10.69 $47.90 2,126,201
2017-09-18 $10.49 $10.72 $10.48 $10.67 $47.82 3,452,399
2017-09-15 $10.58 $10.62 $10.34 $10.44 $46.78 2,610,430
2017-09-14 $10.30 $10.60 $10.22 $10.44 $46.78 3,630,480
2017-09-13 $9.69 $10.21 $9.67 $10.19 $45.60 4,466,308
2017-09-12 $9.49 $9.70 $9.45 $9.63 $43.09 2,343,276
2017-09-11 $9.24 $9.53 $9.23 $9.48 $42.42 2,173,296
2017-09-08 $9.55 $9.56 $9.14 $9.22 $41.26 2,908,706
2017-09-07 $9.47 $9.66 $9.46 $9.59 $42.91 1,655,210
2017-09-06 $9.41 $9.70 $9.37 $9.51 $42.56 1,892,033
2017-09-05 $9.54 $9.62 $9.13 $9.33 $41.75 1,972,407
2017-09-01 $9.41 $9.46 $9.24 $9.42 $42.15 1,208,943
2017-08-31 $9.14 $9.42 $9.08 $9.33 $41.75 1,765,112
2017-08-30 $8.87 $9.06 $8.79 $9.03 $40.41 1,741,668
2017-08-29 $8.94 $9.06 $8.82 $8.95 $40.05 2,196,533
2017-08-28 $9.13 $9.17 $8.89 $9.03 $40.41 1,069,399
2017-08-25 $9.33 $9.36 $9.15 $9.15 $40.94 1,331,461
2017-08-24 $9.24 $9.48 $9.21 $9.29 $41.57 2,677,811
2017-08-23 $9.03 $9.39 $9.02 $9.25 $41.39 1,339,374
2017-08-22 $9.08 $9.16 $8.99 $9.09 $40.68 1,240,890
2017-08-21 $9.12 $9.16 $8.95 $8.98 $40.18 1,908,495
2017-08-18 $9.12 $9.33 $8.97 $9.17 $41.03 2,059,157
2017-08-17 $9.14 $9.35 $9.04 $9.06 $40.54 1,569,845
2017-08-16 $9.52 $9.62 $9.16 $9.19 $41.12 1,989,867
2017-08-15 $9.52 $9.58 $9.41 $9.47 $42.38 1,835,541
2017-08-14 $9.73 $9.83 $9.52 $9.53 $42.65 1,662,002
2017-08-11 $9.51 $9.81 $9.51 $9.69 $43.36 1,461,834
2017-08-10 $9.84 $9.93 $9.53 $9.56 $42.78 2,290,579
2017-08-09 $9.91 $9.95 $9.66 $9.78 $43.76 1,936,152
2017-08-08 $9.65 $10.06 $9.61 $9.89 $44.26 3,277,919
2017-08-07 $9.64 $9.81 $9.56 $9.73 $43.54 1,791,106
2017-08-04 $9.46 $9.78 $9.33 $9.73 $43.54 3,112,585
2017-08-03 $9.87 $9.89 $9.38 $9.38 $41.97 2,899,302
2017-08-02 $9.97 $10.00 $9.45 $9.81 $43.90 4,975,175
2017-08-01 $10.03 $10.12 $9.86 $10.02 $44.84 1,421,741
2017-07-31 $10.10 $10.20 $9.81 $10.06 $45.02 2,322,389
2017-07-28 $10.31 $10.45 $10.11 $10.16 $45.46 3,013,234
2017-07-27 $10.07 $10.30 $10.03 $10.29 $46.05 3,748,917
2017-07-26 $10.49 $10.74 $9.97 $10.02 $44.84 4,859,238
2017-07-25 $10.09 $10.48 $10.06 $10.35 $46.31 2,842,360
2017-07-24 $9.94 $10.07 $9.87 $9.95 $44.52 2,520,172
2017-07-21 $10.00 $10.07 $9.76 $9.83 $43.99 6,073,648
2017-07-20 $10.03 $10.09 $9.64 $9.67 $43.27 2,367,087
2017-07-19 $9.52 $9.99 $9.43 $9.94 $44.48 3,467,478
2017-07-18 $9.52 $9.56 $9.23 $9.50 $42.51 2,907,620
2017-07-17 $9.48 $9.54 $9.32 $9.36 $41.88 1,867,378
2017-07-14 $9.32 $9.52 $9.21 $9.45 $42.29 2,350,778
2017-07-13 $9.17 $9.26 $9.06 $9.24 $41.35 1,763,044
2017-07-12 $9.05 $9.40 $8.92 $9.15 $40.94 3,807,408
2017-07-11 $8.75 $8.91 $8.60 $8.87 $39.69 1,713,842
2017-07-10 $8.32 $8.81 $8.31 $8.76 $39.20 1,795,660
2017-07-07 $8.46 $8.49 $8.16 $8.39 $37.54 1,183,861
2017-07-06 $8.69 $8.77 $8.49 $8.52 $38.13 1,689,750
2017-07-05 $8.86 $8.90 $8.52 $8.58 $38.39 1,763,465
2017-07-03 $8.86 $9.02 $8.85 $8.98 $40.18 768,844
2017-06-30 $8.93 $8.98 $8.59 $8.80 $39.38 2,152,012
2017-06-29 $8.68 $8.94 $8.62 $8.74 $39.11 2,698,092
2017-06-28 $8.53 $8.72 $8.38 $8.65 $38.71 2,643,608
2017-06-27 $8.56 $8.64 $8.41 $8.46 $37.86 2,238,136
2017-06-26 $8.57 $8.60 $8.35 $8.42 $37.68 2,096,807
2017-06-23 $8.28 $8.50 $8.19 $8.46 $37.86 2,941,868
2017-06-22 $8.14 $8.35 $8.11 $8.24 $36.87 5,706,060
2017-06-21 $8.32 $8.55 $8.02 $8.05 $36.02 3,779,886
2017-06-20 $8.46 $8.52 $8.01 $8.40 $37.59 7,067,965
2017-06-19 $8.80 $8.83 $8.68 $8.73 $39.07 1,673,667
2017-06-16 $8.92 $8.96 $8.77 $8.79 $39.33 2,040,394
2017-06-15 $9.24 $9.38 $8.70 $8.81 $39.42 3,873,802
2017-06-14 $9.55 $9.63 $9.21 $9.30 $41.62 3,189,673
2017-06-13 $9.48 $9.73 $9.36 $9.72 $43.50 2,205,801
2017-06-12 $9.52 $9.74 $9.35 $9.45 $42.22 2,318,491
2017-06-09 $9.05 $9.47 $9.04 $9.39 $41.95 3,516,152
2017-06-08 $8.91 $9.17 $8.84 $8.91 $39.81 3,560,251
2017-06-07 $9.73 $9.82 $8.97 $9.03 $40.35 2,974,232
2017-06-06 $9.60 $9.86 $9.55 $9.86 $44.05 1,732,200
2017-06-05 $9.59 $9.81 $9.59 $9.65 $43.12 1,725,179
2017-06-02 $9.74 $9.75 $9.39 $9.70 $43.34 2,218,251
2017-06-01 $9.82 $10.08 $9.69 $9.82 $43.88 2,543,561
2017-05-31 $9.81 $9.88 $9.65 $9.72 $43.43 2,204,221
2017-05-30 $10.52 $10.57 $9.98 $10.05 $44.90 3,403,874
2017-05-26 $10.68 $10.86 $10.57 $10.75 $48.03 2,390,565
2017-05-25 $10.86 $11.19 $10.46 $10.63 $47.49 2,542,750
2017-05-24 $11.08 $11.15 $10.66 $10.96 $48.97 4,373,146
2017-05-23 $11.36 $11.36 $11.13 $11.18 $49.95 905,493
2017-05-22 $11.50 $11.52 $11.20 $11.28 $50.40 884,383
2017-05-19 $10.89 $11.44 $10.89 $11.32 $50.58 1,380,608
2017-05-18 $10.76 $10.99 $10.66 $10.80 $48.25 2,137,144
2017-05-17 $11.04 $11.18 $10.82 $10.83 $48.39 2,803,027
2017-05-16 $11.40 $11.47 $11.07 $11.15 $49.82 1,945,404
2017-05-15 $11.68 $11.74 $11.25 $11.32 $50.58 1,401,619
2017-05-12 $11.38 $11.44 $11.25 $11.28 $50.40 837,226
2017-05-11 $11.44 $11.49 $11.23 $11.35 $50.71 1,550,254
2017-05-10 $11.11 $11.55 $11.03 $11.34 $50.67 2,985,154
2017-05-09 $11.06 $11.08 $10.71 $10.96 $48.97 2,072,333
2017-05-08 $10.95 $11.15 $10.82 $11.14 $49.77 1,035,032
2017-05-05 $10.47 $10.98 $10.35 $10.96 $48.97 1,429,220
2017-05-04 $10.73 $10.76 $10.29 $10.40 $46.47 1,859,642
2017-05-03 $10.57 $10.94 $10.52 $10.85 $48.48 1,723,942
2017-05-02 $10.94 $10.99 $10.48 $10.59 $47.32 4,140,461
2017-05-01 $10.70 $10.75 $10.53 $10.66 $47.63 1,794,757
2017-04-28 $10.76 $11.00 $10.64 $10.70 $47.81 2,801,830
2017-04-27 $10.69 $10.74 $10.20 $10.65 $47.58 3,271,322
2017-04-26 $10.84 $11.19 $10.82 $10.82 $48.34 1,393,379
2017-04-25 $10.79 $11.02 $10.69 $10.98 $49.06 1,671,480
2017-04-24 $10.91 $11.02 $10.73 $10.81 $48.30 1,654,581
2017-04-21 $10.72 $10.86 $10.56 $10.84 $48.43 4,523,819
2017-04-20 $11.10 $11.22 $10.72 $10.73 $47.94 2,982,926
2017-04-19 $11.48 $11.55 $11.01 $11.03 $49.28 1,626,433
2017-04-18 $11.56 $11.80 $11.41 $11.50 $51.38 1,133,722
2017-04-17 $11.58 $11.72 $11.51 $11.71 $52.32 1,292,293
2017-04-13 $11.84 $11.97 $11.54 $11.60 $51.83 1,960,347
2017-04-12 $12.04 $12.22 $11.72 $11.78 $52.63 2,856,077
2017-04-11 $12.00 $12.07 $11.86 $12.06 $53.88 2,407,054
2017-04-10 $11.72 $12.11 $11.71 $12.02 $53.70 1,958,733
2017-04-07 $11.89 $11.92 $11.58 $11.61 $51.87 1,573,583
2017-04-06 $11.78 $12.00 $11.72 $11.83 $52.86 1,769,602
2017-04-05 $12.11 $12.25 $11.64 $11.65 $52.05 3,571,297
2017-04-04 $11.66 $11.94 $11.52 $11.92 $53.26 1,733,820
2017-04-03 $11.60 $11.73 $11.40 $11.64 $52.01 1,252,355
2017-03-31 $11.52 $11.84 $11.39 $11.71 $52.32 2,495,622
2017-03-30 $12.01 $12.01 $11.49 $11.51 $51.43 2,340,595
2017-03-29 $11.12 $11.91 $11.12 $11.88 $53.08 5,448,067
2017-03-28 $10.64 $11.18 $10.56 $11.12 $49.68 2,798,833
2017-03-27 $10.36 $10.62 $10.22 $10.59 $47.32 1,254,119
2017-03-24 $10.68 $10.68 $10.45 $10.55 $47.14 1,594,702
2017-03-23 $10.55 $10.69 $10.44 $10.65 $47.58 1,520,842
2017-03-22 $10.45 $10.61 $10.30 $10.55 $47.14 1,796,008
2017-03-21 $10.87 $10.96 $10.55 $10.58 $47.27 1,305,568
2017-03-20 $10.57 $10.85 $10.56 $10.82 $48.34 1,352,327
2017-03-17 $10.86 $10.98 $10.68 $10.69 $47.76 1,656,377
2017-03-16 $11.06 $11.14 $10.71 $10.80 $48.25 3,784,533
2017-03-15 $10.65 $11.08 $10.53 $11.03 $49.28 3,409,805
2017-03-14 $10.43 $10.43 $10.10 $10.32 $46.11 2,702,894
2017-03-13 $10.42 $10.70 $10.37 $10.64 $47.54 2,696,309
2017-03-10 $10.67 $10.78 $10.31 $10.36 $46.22 2,200,599
2017-03-09 $10.42 $10.67 $10.07 $10.51 $46.89 5,611,262
2017-03-08 $11.13 $11.19 $10.50 $10.52 $46.94 5,016,202
2017-03-07 $11.46 $11.47 $11.09 $11.25 $50.19 1,732,601
2017-03-06 $11.42 $11.54 $11.32 $11.44 $51.04 1,708,307
2017-03-03 $11.38 $11.66 $11.34 $11.44 $51.04 1,715,088
2017-03-02 $11.34 $11.51 $11.30 $11.40 $50.86 1,679,771
2017-03-01 $11.29 $11.62 $11.21 $11.56 $51.58 1,794,616
2017-02-28 $11.02 $11.18 $10.99 $11.10 $49.52 1,929,135
2017-02-27 $11.26 $11.28 $11.10 $11.18 $49.88 1,377,876
2017-02-24 $11.25 $11.46 $11.17 $11.19 $49.93 1,809,511
2017-02-23 $11.73 $11.97 $11.24 $11.39 $50.82 3,780,348
2017-02-22 $12.02 $12.04 $11.46 $11.47 $51.18 2,663,449
2017-02-21 $12.43 $12.47 $12.10 $12.18 $54.34 1,789,863
2017-02-17 $12.33 $12.41 $12.20 $12.35 $55.10 2,231,063
2017-02-16 $12.52 $12.72 $12.18 $12.43 $55.46 4,674,581
2017-02-15 $12.91 $12.96 $12.76 $12.77 $56.98 4,005,826
2017-02-14 $12.76 $12.89 $12.55 $12.86 $57.38 1,469,953
2017-02-13 $12.70 $12.76 $12.54 $12.66 $56.48 1,514,999
2017-02-10 $12.89 $13.04 $12.71 $12.80 $57.11 2,184,123
2017-02-09 $11.99 $12.61 $11.99 $12.60 $56.22 2,822,472
2017-02-08 $11.74 $11.93 $11.53 $11.80 $52.65 3,752,877
2017-02-07 $12.21 $12.23 $11.67 $11.85 $52.87 3,464,241
2017-02-06 $12.48 $12.62 $12.26 $12.30 $54.88 2,195,098
2017-02-03 $12.73 $12.84 $12.52 $12.54 $55.95 2,464,948
2017-02-02 $12.78 $12.84 $12.52 $12.73 $56.80 1,812,743
2017-02-01 $12.82 $12.91 $12.42 $12.71 $56.71 1,732,302
2017-01-31 $12.73 $12.89 $12.53 $12.76 $56.93 1,741,300
2017-01-30 $12.88 $12.91 $12.32 $12.67 $56.53 2,970,138
2017-01-27 $13.18 $13.29 $12.92 $13.00 $58.00 1,790,349
2017-01-26 $13.82 $13.85 $13.42 $13.43 $59.92 1,783,808
2017-01-25 $13.61 $13.82 $13.57 $13.74 $61.30 1,624,677
2017-01-24 $13.30 $13.68 $13.14 $13.55 $60.46 2,190,899
2017-01-23 $13.10 $13.15 $12.90 $13.08 $58.36 1,623,710
2017-01-20 $13.21 $13.52 $13.15 $13.22 $58.98 1,786,035
2017-01-19 $13.13 $13.29 $13.01 $13.07 $58.31 1,850,201
2017-01-18 $13.14 $13.29 $13.04 $13.10 $58.45 1,690,300
2017-01-17 $13.22 $13.36 $13.05 $13.35 $59.56 1,453,007
2017-01-13 $12.93 $13.05 $12.82 $13.05 $58.22 1,073,893
2017-01-12 $13.35 $13.45 $13.02 $13.04 $58.18 1,950,208
2017-01-11 $12.88 $13.07 $12.75 $13.06 $58.27 1,686,669
2017-01-10 $12.80 $12.92 $12.74 $12.79 $57.06 1,684,723
2017-01-09 $12.74 $12.86 $12.62 $12.71 $56.71 2,137,016
2017-01-06 $12.89 $13.09 $12.73 $12.95 $57.78 2,036,696
2017-01-05 $12.99 $13.08 $12.58 $12.80 $57.11 2,395,618
2017-01-04 $12.29 $12.98 $12.29 $12.95 $57.78 4,298,455
2017-01-03 $11.98 $12.23 $11.74 $11.94 $53.27 1,870,463
2016-12-30 $11.86 $11.90 $11.68 $11.74 $52.38 1,230,286
2016-12-29 $12.09 $12.13 $11.80 $11.83 $52.78 1,330,659
2016-12-28 $12.07 $12.29 $12.00 $12.10 $53.99 998,625
2016-12-27 $12.19 $12.26 $12.02 $12.14 $54.16 896,902
2016-12-23 $12.12 $12.22 $12.02 $12.10 $53.99 892,681
2016-12-22 $12.27 $12.47 $12.17 $12.21 $54.48 1,168,061
2016-12-21 $12.61 $12.62 $12.19 $12.30 $54.88 1,619,657
2016-12-20 $12.48 $12.66 $12.44 $12.51 $55.82 4,602,689
2016-12-19 $12.22 $12.48 $12.12 $12.42 $55.41 1,203,630
2016-12-16 $12.36 $12.37 $12.17 $12.19 $54.39 3,240,921
2016-12-15 $12.11 $12.46 $11.89 $12.24 $54.61 2,089,513
2016-12-14 $12.77 $12.79 $12.19 $12.25 $54.66 2,358,062
2016-12-13 $12.96 $13.09 $12.62 $12.88 $57.47 1,488,975
2016-12-12 $13.43 $13.49 $12.82 $12.85 $57.27 2,558,133
2016-12-09 $12.97 $13.00 $12.81 $12.88 $57.40 1,401,646
2016-12-08 $12.73 $12.87 $12.39 $12.81 $57.09 2,301,226
2016-12-07 $12.51 $12.68 $12.36 $12.42 $55.35 2,600,794
2016-12-06 $12.63 $12.73 $12.23 $12.61 $56.20 1,809,351
2016-12-05 $12.85 $13.21 $12.77 $12.77 $56.91 2,022,934
2016-12-02 $12.61 $12.95 $12.61 $12.69 $56.55 5,780,999
2016-12-01 $13.04 $13.12 $12.55 $12.75 $56.82 4,728,977
2016-11-30 $12.31 $12.79 $12.12 $12.60 $56.15 5,880,590
2016-11-29 $11.34 $11.49 $11.19 $11.31 $50.40 2,810,915
2016-11-28 $12.27 $12.31 $11.68 $11.70 $52.14 2,205,765
2016-11-25 $12.23 $12.24 $12.03 $12.16 $54.19 958,068
2016-11-23 $12.01 $12.55 $11.95 $12.38 $55.17 2,666,331
2016-11-22 $12.23 $12.36 $11.88 $12.18 $54.28 2,342,532
2016-11-21 $12.09 $12.35 $12.06 $12.19 $54.32 2,460,176
2016-11-18 $11.41 $11.75 $11.38 $11.68 $52.05 2,560,985
2016-11-17 $11.46 $11.57 $11.22 $11.31 $50.40 3,184,194
2016-11-16 $11.11 $11.40 $10.98 $11.24 $50.09 2,898,553
2016-11-15 $10.74 $11.34 $10.73 $11.14 $49.64 4,436,876
2016-11-14 $10.30 $10.51 $10.13 $10.49 $46.75 1,797,075
2016-11-11 $10.46 $10.47 $10.01 $10.25 $45.68 2,367,132
2016-11-10 $10.52 $10.78 $10.34 $10.62 $47.33 1,770,998
2016-11-09 $10.17 $10.76 $10.15 $10.62 $47.33 4,395,739
2016-11-08 $10.07 $10.48 $9.97 $10.33 $46.04 3,026,331
2016-11-07 $10.09 $10.29 $10.00 $10.22 $45.54 2,786,004
2016-11-04 $9.85 $10.21 $9.61 $9.80 $43.67 3,382,696
2016-11-03 $9.72 $10.21 $9.71 $9.84 $43.85 4,084,056
2016-11-02 $9.31 $9.63 $8.96 $9.30 $41.45 4,338,876
2016-11-01 $9.66 $9.78 $9.24 $9.51 $42.38 2,360,039
2016-10-31 $9.98 $10.02 $9.44 $9.54 $42.51 3,474,266
2016-10-28 $10.24 $10.32 $9.92 $10.00 $44.56 2,757,724
2016-10-27 $10.43 $10.47 $10.29 $10.30 $45.90 2,216,362
2016-10-26 $10.22 $10.45 $10.02 $10.30 $45.90 4,206,915
2016-10-25 $10.76 $10.96 $10.37 $10.38 $46.26 4,028,428
2016-10-24 $11.02 $11.14 $10.53 $10.80 $48.13 3,489,565
2016-10-21 $11.21 $11.41 $11.05 $11.07 $49.33 3,064,371
2016-10-20 $11.26 $11.48 $11.20 $11.30 $50.36 2,302,827
2016-10-19 $11.25 $11.74 $11.20 $11.48 $51.16 3,271,795
2016-10-18 $11.15 $11.19 $10.95 $11.12 $49.56 3,342,486
2016-10-17 $11.09 $11.16 $10.89 $10.93 $48.71 2,902,091
2016-10-14 $11.21 $11.36 $11.03 $11.09 $49.42 2,155,854
2016-10-13 $10.88 $11.21 $10.82 $11.15 $49.69 3,299,505
2016-10-12 $10.99 $11.12 $10.86 $10.99 $48.98 3,145,538
2016-10-11 $11.19 $11.19 $10.91 $11.08 $49.38 3,120,542
2016-10-10 $11.07 $11.31 $11.05 $11.09 $49.42 2,864,525
2016-10-07 $10.71 $10.98 $10.60 $10.86 $48.40 3,747,432
2016-10-06 $11.10 $11.23 $10.67 $10.73 $47.82 4,146,898
2016-10-05 $10.77 $11.10 $10.51 $10.93 $48.71 4,146,266
2016-10-04 $10.75 $10.84 $10.27 $10.51 $46.84 2,948,655
2016-10-03 $10.55 $10.77 $10.42 $10.67 $47.55 2,314,520
2016-09-30 $10.30 $10.56 $10.16 $10.47 $46.66 4,679,889
2016-09-29 $9.45 $10.22 $9.43 $10.10 $45.01 10,215,604
2016-09-28 $8.98 $9.46 $8.79 $9.38 $41.80 5,239,254
2016-09-27 $9.16 $9.16 $8.80 $8.87 $39.53 3,331,688
2016-09-26 $9.21 $9.41 $9.15 $9.26 $41.27 4,624,846
2016-09-23 $9.46 $9.61 $9.05 $9.10 $40.55 4,523,063
2016-09-22 $9.56 $9.69 $9.43 $9.50 $42.34 8,807,892
2016-09-21 $9.24 $9.39 $9.20 $9.35 $41.67 9,803,209
2016-09-20 $9.23 $9.35 $9.10 $9.11 $40.60 20,336,314
2016-09-19 $9.91 $10.17 $9.83 $9.86 $43.94 2,227,104
2016-09-16 $9.50 $9.80 $9.48 $9.75 $43.45 2,463,504
2016-09-15 $9.51 $9.91 $9.49 $9.77 $43.54 1,921,092
2016-09-14 $9.52 $9.80 $9.39 $9.41 $41.94 3,464,706
2016-09-13 $10.05 $10.06 $9.35 $9.60 $42.78 4,701,011
2016-09-12 $10.15 $10.39 $10.02 $10.27 $45.70 3,069,619
2016-09-09 $10.35 $10.50 $10.15 $10.26 $45.65 3,014,427
2016-09-08 $10.37 $10.75 $10.12 $10.60 $47.16 3,892,448
2016-09-07 $10.00 $10.38 $9.96 $10.20 $45.38 2,931,223
2016-09-06 $9.87 $9.97 $9.65 $9.95 $44.27 1,565,067
2016-09-02 $9.61 $9.86 $9.58 $9.79 $43.56 2,009,220
2016-09-01 $9.47 $9.67 $9.29 $9.43 $41.96 1,828,775
2016-08-31 $9.66 $9.83 $9.34 $9.54 $42.45 1,888,581
2016-08-30 $9.99 $10.15 $9.66 $9.74 $43.34 1,229,722
2016-08-29 $9.84 $10.02 $9.83 $9.95 $44.27 1,009,470
2016-08-26 $9.99 $10.30 $9.85 $9.92 $44.14 1,544,425
2016-08-25 $9.91 $10.04 $9.77 $9.92 $44.14 1,832,921
2016-08-24 $10.08 $10.28 $9.88 $9.89 $44.01 1,518,589
2016-08-23 $9.96 $10.43 $9.95 $10.19 $45.34 2,012,242
2016-08-22 $9.94 $10.05 $9.77 $10.02 $44.58 1,920,778
2016-08-19 $10.03 $10.19 $9.95 $10.14 $45.12 2,329,020
2016-08-18 $9.62 $10.15 $9.60 $10.15 $45.16 4,233,343
2016-08-17 $9.47 $9.57 $9.32 $9.51 $42.31 2,806,746
2016-08-16 $9.59 $9.64 $9.42 $9.55 $42.49 1,777,947
2016-08-15 $9.53 $9.72 $9.49 $9.55 $42.49 2,054,389
2016-08-12 $9.23 $9.54 $9.19 $9.39 $41.78 2,926,301
2016-08-11 $8.73 $9.22 $8.70 $9.16 $40.76 2,258,450
2016-08-10 $8.86 $8.96 $8.59 $8.62 $38.35 3,054,913
2016-08-09 $8.84 $8.93 $8.64 $8.76 $38.98 4,875,057
2016-08-08 $8.51 $8.95 $8.47 $8.71 $38.76 2,407,235
2016-08-05 $8.23 $8.42 $8.08 $8.34 $37.11 1,584,835
2016-08-04 $8.11 $8.38 $8.07 $8.27 $36.80 2,035,537
2016-08-03 $7.84 $8.25 $7.71 $8.20 $36.49 2,937,337
2016-08-02 $7.84 $7.96 $7.63 $7.81 $34.75 2,192,848
2016-08-01 $7.92 $7.92 $7.59 $7.61 $33.86 1,283,453
2016-07-29 $7.71 $8.05 $7.69 $8.05 $35.82 1,590,219
2016-07-28 $7.67 $7.86 $7.62 $7.76 $34.53 2,327,719
2016-07-27 $8.08 $8.20 $7.50 $7.64 $33.99 3,560,448
2016-07-26 $7.71 $8.06 $7.68 $8.05 $35.82 2,788,912
2016-07-25 $8.05 $8.10 $7.70 $7.73 $34.39 2,368,916
2016-07-22 $8.38 $8.39 $8.06 $8.24 $36.66 2,273,312
2016-07-21 $8.12 $8.78 $8.06 $8.29 $36.89 5,861,140
2016-07-20 $7.62 $8.05 $7.45 $7.97 $35.46 3,687,423
2016-07-19 $7.88 $7.89 $7.72 $7.75 $34.48 1,202,996
2016-07-18 $7.92 $7.94 $7.75 $7.91 $35.20 1,296,087
2016-07-15 $8.03 $8.15 $7.93 $8.00 $35.60 2,121,780
2016-07-14 $7.99 $8.05 $7.88 $7.98 $35.51 1,611,730
2016-07-13 $8.07 $8.16 $7.72 $7.81 $34.75 2,445,033
2016-07-12 $7.83 $8.22 $7.81 $8.09 $36.00 3,445,085
2016-07-11 $7.75 $7.80 $7.59 $7.62 $33.91 1,105,268
2016-07-08 $7.59 $7.78 $7.45 $7.64 $33.99 1,661,952
2016-07-07 $7.83 $8.00 $7.34 $7.43 $33.06 2,457,941
2016-07-06 $7.54 $7.68 $7.39 $7.66 $34.08 1,399,185
2016-07-05 $7.76 $7.84 $7.42 $7.61 $33.86 2,206,359
2016-07-01 $7.82 $8.19 $7.77 $8.04 $35.77 1,530,163
2016-06-30 $8.05 $8.06 $7.72 $7.79 $34.66 2,426,408
2016-06-29 $7.85 $8.19 $7.78 $8.10 $36.04 2,281,521
2016-06-28 $7.68 $7.78 $7.60 $7.72 $34.35 2,084,854
2016-06-27 $7.67 $7.73 $7.22 $7.33 $32.61 2,258,134
2016-06-24 $7.60 $7.96 $7.59 $7.81 $34.75 2,830,682
2016-06-23 $8.23 $8.32 $8.09 $8.32 $37.02 2,339,411
2016-06-22 $8.49 $8.53 $8.07 $8.14 $36.22 2,587,377
2016-06-21 $8.23 $8.48 $8.17 $8.42 $37.46 1,754,808
2016-06-20 $8.42 $8.47 $8.17 $8.33 $37.06 2,373,031
2016-06-17 $7.98 $8.20 $7.92 $8.18 $36.40 3,603,029
2016-06-16 $7.76 $7.84 $7.46 $7.80 $34.71 2,671,977
2016-06-15 $7.95 $8.17 $7.78 $7.96 $35.42 2,974,452
2016-06-14 $7.93 $8.20 $7.87 $8.08 $35.95 1,935,840
2016-06-13 $7.83 $8.32 $7.77 $8.00 $35.60 3,222,100
2016-06-10 $8.50 $8.65 $8.03 $8.05 $35.75 2,347,980
2016-06-09 $8.61 $8.89 $8.54 $8.68 $38.55 3,021,298
2016-06-08 $8.93 $9.04 $8.71 $8.84 $39.26 3,024,334
2016-06-07 $8.48 $8.68 $8.43 $8.65 $38.42 2,197,516
2016-06-06 $8.23 $8.41 $8.17 $8.38 $37.22 1,923,923
2016-06-03 $8.17 $8.21 $7.94 $8.07 $35.84 2,199,545
2016-06-02 $7.80 $8.07 $7.73 $8.06 $35.80 3,135,071
2016-06-01 $7.80 $8.07 $7.69 $7.95 $35.31 3,872,636
2016-05-31 $7.67 $8.09 $7.63 $7.96 $35.35 2,869,717
2016-05-27 $7.55 $7.66 $7.43 $7.64 $33.93 5,370,348
2016-05-26 $7.67 $7.85 $7.61 $7.66 $34.02 3,531,483
2016-05-25 $7.37 $7.63 $7.36 $7.54 $33.49 3,781,829
2016-05-24 $7.46 $7.52 $7.22 $7.26 $32.24 3,576,661
2016-05-23 $7.28 $7.48 $7.08 $7.32 $32.51 2,337,785
2016-05-20 $7.58 $7.71 $7.38 $7.42 $32.95 2,634,074
2016-05-19 $7.27 $7.59 $7.16 $7.54 $33.49 3,009,832
2016-05-18 $7.29 $7.70 $7.25 $7.47 $33.18 5,608,479
2016-05-17 $7.15 $7.50 $7.06 $7.39 $32.82 3,351,743
2016-05-16 $6.92 $7.14 $6.92 $7.11 $31.58 2,665,456
2016-05-13 $6.71 $6.99 $6.67 $6.72 $29.84 2,492,829
2016-05-12 $7.20 $7.39 $6.69 $6.83 $30.33 2,407,981
2016-05-11 $6.05 $7.08 $6.04 $7.00 $31.09 8,840,247
2016-05-10 $6.02 $6.16 $5.93 $6.12 $27.18 3,150,254
2016-05-09 $6.16 $6.18 $5.89 $5.96 $26.47 2,675,738
2016-05-06 $6.19 $6.68 $6.14 $6.23 $27.67 3,446,513
2016-05-05 $6.53 $6.66 $6.12 $6.29 $27.94 3,402,905
2016-05-04 $6.62 $6.79 $6.21 $6.29 $27.94 2,471,954
2016-05-03 $7.02 $7.06 $6.48 $6.55 $29.09 3,987,351
2016-05-02 $7.59 $7.62 $7.25 $7.43 $33.00 4,505,149
2016-04-29 $7.77 $7.88 $7.42 $7.66 $34.02 2,832,857
2016-04-28 $7.75 $7.93 $7.60 $7.63 $33.89 3,112,479
2016-04-27 $7.81 $7.93 $7.51 $7.79 $34.60 6,585,803
2016-04-26 $7.23 $7.67 $7.14 $7.65 $33.98 2,333,814
2016-04-25 $7.42 $7.50 $7.03 $7.12 $31.62 1,972,703
2016-04-22 $7.17 $7.47 $7.17 $7.47 $33.18 3,242,360
2016-04-21 $7.30 $7.30 $6.98 $7.09 $31.49 3,101,995
2016-04-20 $7.02 $7.37 $6.97 $7.19 $31.93 3,453,891
2016-04-19 $6.84 $7.22 $6.73 $7.08 $31.44 3,389,721
2016-04-18 $6.18 $6.82 $6.18 $6.68 $29.67 2,293,646
2016-04-15 $6.65 $6.82 $6.51 $6.67 $29.62 1,998,603
2016-04-14 $6.95 $6.98 $6.77 $6.86 $30.47 2,300,343
2016-04-13 $7.04 $7.08 $6.62 $6.86 $30.47 3,327,623
2016-04-12 $6.36 $7.05 $6.33 $6.92 $30.73 3,556,771
2016-04-11 $6.14 $6.42 $6.11 $6.26 $27.80 2,892,410
2016-04-08 $6.05 $6.15 $5.97 $5.99 $26.60 3,237,460
2016-04-07 $5.84 $5.98 $5.63 $5.87 $26.07 3,620,032
2016-04-06 $5.84 $6.01 $5.74 $5.92 $26.29 2,194,792
2016-04-05 $5.76 $5.92 $5.64 $5.74 $25.49 2,363,192
2016-04-04 $6.09 $6.16 $5.82 $5.88 $26.11 2,511,272
2016-04-01 $5.86 $6.12 $5.82 $6.09 $27.05 1,909,994
2016-03-31 $5.89 $6.19 $5.87 $6.09 $27.05 2,922,853
2016-03-30 $6.01 $6.10 $5.80 $5.91 $26.25 2,149,123
2016-03-29 $5.59 $5.97 $5.47 $5.85 $25.98 2,951,050
2016-03-28 $5.90 $5.96 $5.68 $5.79 $25.71 2,006,488
2016-03-24 $5.47 $5.95 $5.36 $5.94 $26.38 3,043,799
2016-03-23 $6.04 $6.11 $5.68 $5.80 $25.76 3,724,974
2016-03-22 $5.91 $6.14 $5.86 $6.09 $27.05 2,097,209
2016-03-21 $5.99 $6.15 $5.86 $5.98 $26.56 2,198,025
2016-03-18 $6.26 $6.37 $5.81 $6.06 $26.91 5,190,353
2016-03-17 $6.30 $6.35 $6.14 $6.17 $27.40 5,336,602
2016-03-16 $5.56 $6.08 $5.54 $6.05 $26.87 3,831,930
2016-03-15 $5.33 $5.47 $5.20 $5.46 $24.25 2,067,312
2016-03-14 $5.36 $5.55 $5.28 $5.48 $24.34 2,157,313
2016-03-11 $5.51 $5.83 $5.51 $5.61 $24.92 2,747,492
2016-03-10 $5.34 $5.50 $5.17 $5.32 $23.56 3,867,406
2016-03-09 $5.39 $5.66 $5.21 $5.44 $24.10 3,273,766
2016-03-08 $5.98 $5.98 $5.16 $5.22 $23.12 3,982,152
2016-03-07 $5.48 $6.13 $5.42 $6.10 $27.02 6,455,783
2016-03-04 $5.03 $5.70 $4.90 $5.47 $24.23 8,429,329
2016-03-03 $4.57 $5.03 $4.52 $4.93 $21.84 4,471,045
2016-03-02 $4.19 $4.62 $4.18 $4.59 $20.33 4,569,163
2016-03-01 $4.37 $4.37 $4.04 $4.30 $19.05 4,488,431
2016-02-29 $4.02 $4.31 $3.86 $4.29 $19.00 5,041,005
2016-02-26 $3.87 $4.18 $3.85 $3.95 $17.50 4,295,480
2016-02-25 $3.68 $3.85 $3.57 $3.75 $16.61 4,251,558
2016-02-24 $3.20 $3.72 $3.12 $3.68 $16.30 9,125,448
2016-02-23 $3.25 $3.34 $3.00 $3.01 $13.33 3,778,951
2016-02-22 $3.27 $3.32 $3.16 $3.30 $14.62 2,974,443
2016-02-19 $3.40 $3.42 $3.12 $3.13 $13.86 5,597,207
2016-02-18 $4.03 $4.04 $3.50 $3.52 $15.59 5,101,213
2016-02-17 $3.70 $3.95 $3.63 $3.87 $17.14 3,375,279
2016-02-16 $3.69 $3.69 $3.41 $3.60 $15.95 1,911,006
2016-02-12 $3.63 $3.73 $3.41 $3.54 $15.68 2,679,501
2016-02-11 $3.37 $3.51 $3.25 $3.45 $15.28 5,139,177
2016-02-10 $3.84 $4.02 $3.48 $3.49 $15.46 3,342,610
2016-02-09 $4.08 $4.33 $3.78 $3.83 $16.96 4,449,193
2016-02-08 $4.28 $4.44 $4.03 $4.21 $18.65 5,122,030
2016-02-05 $4.25 $4.51 $4.19 $4.45 $19.71 3,822,107
2016-02-04 $4.62 $4.92 $4.33 $4.36 $19.31 3,538,037
2016-02-03 $4.17 $4.60 $3.87 $4.53 $20.06 5,082,380
2016-02-02 $4.16 $4.16 $3.93 $3.98 $17.63 3,872,235
2016-02-01 $4.20 $4.37 $4.10 $4.36 $19.31 2,981,229
2016-01-29 $4.46 $4.55 $4.16 $4.37 $19.36 2,999,805
2016-01-28 $4.09 $4.44 $3.80 $4.38 $19.40 5,552,057
2016-01-27 $3.74 $4.05 $3.69 $3.79 $16.79 2,599,410
2016-01-26 $3.71 $3.87 $3.52 $3.77 $16.70 1,863,306
2016-01-25 $3.97 $4.10 $3.60 $3.61 $15.99 2,483,896
2016-01-22 $4.10 $4.32 $4.00 $4.09 $18.12 4,399,117
2016-01-21 $3.44 $3.93 $3.39 $3.82 $16.92 4,080,103
2016-01-20 $3.17 $3.51 $3.00 $3.50 $15.50 5,678,163
2016-01-19 $3.74 $3.76 $3.16 $3.27 $14.48 4,276,592
2016-01-15 $3.86 $4.02 $3.61 $3.69 $16.34 3,188,072
2016-01-14 $4.22 $4.28 $4.00 $4.12 $18.25 3,193,128
2016-01-13 $4.66 $4.77 $4.16 $4.22 $18.69 3,972,297
2016-01-12 $4.74 $4.78 $4.37 $4.57 $20.24 6,042,263
2016-01-11 $4.88 $4.90 $4.68 $4.72 $20.91 3,175,788
2016-01-08 $4.76 $4.92 $4.60 $4.89 $21.66 3,636,206
2016-01-07 $4.76 $5.00 $4.65 $4.71 $20.86 4,207,452
2016-01-06 $5.00 $5.05 $4.84 $4.95 $21.93 6,285,016
2016-01-05 $5.10 $5.37 $5.04 $5.27 $23.34 3,385,029
2016-01-04 $5.02 $5.23 $4.96 $5.13 $22.72 2,534,458
2015-12-31 $4.85 $5.12 $4.81 $5.09 $22.55 1,814,485
2015-12-30 $4.86 $4.95 $4.77 $4.83 $21.39 1,047,015
2015-12-29 $5.15 $5.19 $4.87 $5.02 $22.24 1,880,779
2015-12-28 $4.96 $4.97 $4.83 $4.87 $21.57 1,110,424
2015-12-24 $5.14 $5.15 $4.97 $5.04 $22.32 731,871
2015-12-23 $4.81 $5.16 $4.78 $5.11 $22.63 2,759,246
2015-12-22 $4.91 $4.92 $4.65 $4.67 $20.68 2,568,367
2015-12-21 $4.97 $5.09 $4.85 $4.92 $21.79 2,124,336
2015-12-18 $4.96 $5.16 $4.94 $5.02 $22.24 1,934,106
2015-12-17 $5.26 $5.27 $4.86 $4.98 $22.06 3,628,698
2015-12-16 $5.49 $5.53 $5.19 $5.30 $23.48 3,589,808
2015-12-15 $5.68 $5.77 $5.38 $5.51 $24.41 4,053,315
2015-12-14 $5.73 $5.75 $5.43 $5.54 $24.54 4,879,490
2015-12-11 $6.33 $6.33 $6.01 $6.04 $26.75 2,583,649
2015-12-10 $6.64 $6.72 $6.44 $6.52 $28.55 4,004,907
2015-12-09 $6.76 $7.09 $6.64 $6.74 $29.51 1,981,972
2015-12-08 $6.49 $6.83 $6.37 $6.72 $29.42 3,954,131
2015-12-07 $7.00 $7.02 $6.58 $6.71 $29.38 3,198,715
2015-12-04 $7.45 $7.47 $7.17 $7.23 $31.66 2,752,230
2015-12-03 $7.76 $7.81 $7.52 $7.58 $33.19 2,669,499
2015-12-02 $8.20 $8.23 $7.63 $7.65 $33.50 2,071,535
2015-12-01 $8.34 $8.45 $8.25 $8.30 $36.34 1,386,138
2015-11-30 $8.25 $8.42 $8.14 $8.34 $36.52 1,746,023
2015-11-27 $8.33 $8.46 $8.11 $8.16 $35.73 648,658
2015-11-25 $8.36 $8.73 $8.26 $8.47 $37.09 1,620,564
2015-11-24 $8.12 $8.64 $8.10 $8.54 $37.39 2,479,436
2015-11-23 $7.81 $8.23 $7.73 $7.98 $34.94 2,521,554
2015-11-20 $8.05 $8.11 $7.64 $7.74 $33.89 2,156,139
2015-11-19 $8.32 $8.52 $8.04 $8.05 $35.25 1,508,534
2015-11-18 $8.32 $8.52 $8.18 $8.42 $36.87 2,028,724
2015-11-17 $8.27 $8.34 $8.06 $8.22 $35.99 2,359,674
2015-11-16 $8.10 $8.35 $7.86 $8.34 $36.52 2,753,887
2015-11-13 $7.53 $8.19 $7.49 $8.12 $35.55 4,268,278
2015-11-12 $7.16 $7.69 $7.07 $7.60 $33.28 3,799,023
2015-11-11 $7.74 $7.75 $7.31 $7.45 $32.62 2,026,698
2015-11-10 $7.99 $8.14 $7.75 $7.76 $33.98 2,063,409
2015-11-09 $8.03 $8.27 $7.84 $8.05 $35.25 1,762,671
2015-11-06 $7.86 $8.10 $7.76 $8.05 $35.25 1,956,426
2015-11-05 $7.83 $8.17 $7.77 $7.97 $34.90 2,643,882
2015-11-04 $8.03 $8.15 $7.72 $7.93 $34.72 2,543,520
2015-11-03 $7.68 $8.18 $7.67 $8.06 $35.29 2,479,923
2015-11-02 $7.54 $7.74 $7.45 $7.62 $33.36 1,652,691
2015-10-30 $7.66 $7.74 $7.27 $7.63 $33.41 3,803,730
2015-10-29 $7.66 $7.91 $7.60 $7.63 $33.41 2,804,444
2015-10-28 $7.51 $7.94 $7.41 $7.74 $33.89 2,732,616
2015-10-27 $7.35 $7.47 $7.17 $7.42 $32.49 1,682,572
2015-10-26 $8.02 $8.03 $7.48 $7.51 $32.88 2,047,017
2015-10-23 $8.13 $8.24 $7.95 $8.04 $35.20 2,034,494
2015-10-22 $8.18 $8.47 $8.13 $8.20 $35.90 1,354,909
2015-10-21 $8.37 $8.39 $8.06 $8.14 $35.64 1,796,314
2015-10-20 $8.25 $8.63 $8.18 $8.47 $37.09 1,633,593
2015-10-19 $8.46 $8.52 $8.12 $8.28 $36.25 1,600,799
2015-10-16 $8.88 $8.96 $8.52 $8.61 $37.70 2,057,564
2015-10-15 $8.64 $8.84 $8.33 $8.80 $38.53 2,158,307
2015-10-14 $8.46 $8.75 $8.43 $8.70 $38.09 2,125,447
2015-10-13 $8.20 $8.64 $8.15 $8.39 $36.74 2,072,211
2015-10-12 $8.79 $8.79 $8.16 $8.45 $37.00 1,744,269
2015-10-09 $9.14 $9.23 $8.64 $8.76 $38.36 2,722,066
2015-10-08 $8.72 $9.12 $8.44 $9.02 $39.49 4,481,292
2015-10-07 $8.44 $8.78 $8.03 $8.46 $37.04 3,837,104
2015-10-06 $7.63 $8.25 $7.62 $8.15 $35.69 3,742,233
2015-10-05 $7.32 $7.75 $7.31 $7.58 $33.19 2,836,176
2015-10-02 $6.56 $7.20 $6.54 $7.18 $31.44 2,226,597
2015-10-01 $6.65 $6.87 $6.52 $6.63 $29.03 2,836,721
2015-09-30 $6.35 $6.57 $6.22 $6.44 $28.20 2,492,621
2015-09-29 $6.30 $6.47 $6.23 $6.31 $27.63 2,564,003
2015-09-28 $6.53 $6.55 $6.25 $6.27 $27.45 1,477,791
2015-09-25 $6.83 $6.92 $6.56 $6.64 $29.07 1,835,721
2015-09-24 $6.46 $6.82 $6.43 $6.72 $29.42 1,927,654
2015-09-23 $6.98 $7.02 $6.55 $6.62 $28.99 1,495,446
2015-09-22 $7.02 $7.23 $6.88 $6.95 $30.43 1,706,268
2015-09-21 $7.33 $7.38 $7.15 $7.18 $31.44 2,018,680
2015-09-18 $7.50 $7.52 $7.15 $7.23 $31.66 2,377,526
2015-09-17 $7.56 $7.95 $7.45 $7.64 $33.45 3,173,378
2015-09-16 $7.30 $7.76 $7.30 $7.60 $33.28 2,609,808
2015-09-15 $7.11 $7.31 $7.09 $7.17 $31.39 1,365,520
2015-09-14 $7.14 $7.21 $6.98 $7.10 $31.09 2,002,204
2015-09-11 $7.19 $7.27 $6.90 $7.22 $31.61 2,410,185
2015-09-10 $7.02 $7.41 $6.79 $7.21 $31.27 2,749,909
2015-09-09 $7.03 $7.39 $6.91 $6.96 $30.18 2,534,683
2015-09-08 $7.11 $7.16 $6.83 $6.93 $30.05 2,524,352
2015-09-04 $6.90 $6.93 $6.75 $6.83 $29.62 1,299,689
2015-09-03 $6.85 $7.27 $6.65 $6.98 $30.27 2,890,367
2015-09-02 $6.88 $6.97 $6.58 $6.83 $29.62 2,719,674
2015-09-01 $7.02 $7.16 $6.74 $6.82 $29.58 3,062,956

Ovintiv Inc (OVV) News Headlines

These oil companies could be the next takeover targets in Permian Basin after Diamondback deal

Dealmaking is expected to continue in 2024 as dwindling real estate in the Permian Basin puts pressure on companies to snatch what is up for grabs.

cnbc.com Feb. 14, 2024
Recent Ovintiv Inc (OVV) News
Similar Companies to Ovintiv Inc (OVV) in the Oil & Gas E&P Industry
Stock Name Stock Ticker Industry Sector Employees
Cnooc Ltd CEO Oil & Gas E&P Energy 167,250
Berry Corp BRY Oil & Gas E&P Energy 20,000
Marathon Oil Corporation MRO Oil & Gas E&P Energy 17,000
Conoco Phillips COP Oil & Gas E&P Energy 13,500
Occidental Petroleum Corp OXY Oil & Gas E&P Energy 11,800
Southwestern Energy Company SWN Oil & Gas E&P Energy 8,500
Noble Energy Inc NBL Oil & Gas E&P Energy 8,000
EOG Resources Inc EOG Oil & Gas E&P Energy 4,500
APA Corporation APA Oil & Gas E&P Energy 4,004
Devon Energy Corp DVN Oil & Gas E&P Energy 3,500
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.