Peyto Exploration & Development Corp (PEYUF) Exchange: PINK

  1. Overview
  2. Peyto Exploration & Development Corp (PEYUF)

Data as of May 2, 2025

$12.64 ($0.05) 0.37%

Peyto Exploration & Development Corp - Daily Information
Click for more stock information on Peyto Exploration & Development Corp.
Daily Information Data
Date May 2, 2025
Open $12.52
Previous Close $12.64
High $12.78
Low $12.52
Adjusted Open $12.52
Previous Adjusted Close $12.64
Adjusted High $12.78
Adjusted Low $12.52

About Peyto Exploration & Development Corp (PEYUF)

No Description Available

Invest in Peyto Exploration & Development Corp (PEYUF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Peyto Exploration & Development Corp (PEYUF)

Date Open High Low Close Adj.Close Volume
2025-05-02 $12.52 $12.78 $12.52 $12.64 $12.64 38,707
2025-05-01 $12.46 $12.73 $12.45 $12.59 $12.59 53,226
2025-04-30 $12.05 $13.17 $12.05 $12.51 $12.51 118,539
2025-04-29 $12.75 $12.82 $12.54 $12.67 $12.59 90,327
2025-04-28 $12.70 $12.84 $12.67 $12.84 $12.76 51,688
2025-04-25 $13.05 $13.05 $12.68 $12.72 $12.64 77,016
2025-04-24 $12.95 $13.02 $12.86 $12.91 $12.83 248,346
2025-04-23 $13.10 $13.10 $12.75 $12.80 $12.72 119,911
2025-04-22 $12.90 $13.17 $12.90 $12.99 $12.91 43,111
2025-04-21 $12.97 $12.97 $12.60 $12.73 $12.65 43,630
2025-04-17 $12.70 $13.01 $12.70 $12.97 $12.97 51,993
2025-04-16 $12.11 $12.70 $12.11 $12.56 $12.56 38,347
2025-04-15 $12.36 $12.36 $12.07 $12.12 $12.12 44,362
2025-04-14 $12.00 $12.23 $12.00 $12.07 $12.07 85,396
2025-04-11 $11.48 $12.12 $11.48 $12.07 $12.07 140,431
2025-04-10 $11.83 $11.83 $11.15 $11.38 $11.38 123,727
2025-04-09 $10.60 $11.61 $10.37 $11.53 $11.53 250,288
2025-04-08 $11.55 $11.57 $10.66 $10.75 $10.75 101,968
2025-04-07 $11.00 $11.61 $10.92 $11.23 $11.23 99,073
2025-04-04 $12.25 $12.25 $11.29 $11.68 $11.68 209,138
2025-04-03 $12.83 $13.05 $12.57 $12.60 $12.60 155,484
2025-04-02 $12.81 $12.96 $12.80 $12.94 $12.94 24,050
2025-04-01 $12.67 $12.88 $12.60 $12.86 $12.86 63,123
2025-03-31 $12.90 $12.90 $12.43 $12.69 $12.69 55,686
2025-03-28 $12.63 $12.74 $12.61 $12.64 $12.56 172,407
2025-03-27 $12.25 $12.84 $12.25 $12.70 $12.70 63,800
2025-03-26 $12.97 $13.00 $12.82 $12.85 $12.85 30,867
2025-03-25 $12.60 $12.90 $12.60 $12.85 $12.85 222,342
2025-03-24 $12.21 $12.75 $12.21 $12.62 $12.62 573,867
2025-03-21 $12.20 $12.20 $11.99 $12.12 $12.12 28,953
2025-03-20 $11.88 $12.17 $11.88 $12.11 $12.11 45,986
2025-03-19 $11.78 $12.08 $11.78 $12.07 $12.07 78,744
2025-03-18 $12.25 $12.25 $11.66 $11.80 $11.80 48,752
2025-03-17 $12.00 $12.00 $11.43 $11.67 $11.67 65,073
2025-03-14 $11.25 $11.52 $11.25 $11.43 $11.43 25,989
2025-03-13 $11.35 $11.44 $11.14 $11.26 $11.26 16,686
2025-03-12 $10.80 $11.34 $10.79 $11.29 $11.29 136,852
2025-03-11 $10.53 $10.87 $10.53 $10.87 $10.87 85,669
2025-03-10 $10.60 $10.78 $10.50 $10.55 $10.55 120,076
2025-03-07 $10.81 $10.88 $10.70 $10.84 $10.84 58,907
2025-03-06 $10.70 $10.85 $10.62 $10.73 $10.73 96,832
2025-03-05 $10.61 $10.82 $10.53 $10.78 $10.78 303,964
2025-03-04 $10.41 $10.62 $10.14 $10.61 $10.61 343,988
2025-03-03 $11.12 $11.12 $10.44 $10.49 $10.49 66,433
2025-02-28 $11.01 $11.12 $10.99 $11.02 $11.02 70,163
2025-02-27 $11.39 $11.41 $11.12 $11.18 $11.10 91,143
2025-02-26 $11.35 $11.40 $11.00 $11.35 $11.27 25,481
2025-02-25 $11.72 $11.72 $11.30 $11.36 $11.28 83,684
2025-02-24 $11.68 $11.84 $11.59 $11.72 $11.64 35,916
2025-02-21 $11.70 $11.90 $11.08 $11.66 $11.66 59,857
2025-02-20 $11.65 $11.66 $11.48 $11.66 $11.66 22,424
2025-02-19 $11.46 $11.81 $11.46 $11.64 $11.64 43,037
2025-02-18 $11.60 $11.60 $11.12 $11.48 $11.48 41,677
2025-02-14 $11.29 $11.30 $11.15 $11.20 $11.20 30,010
2025-02-13 $11.05 $11.32 $11.05 $11.28 $11.28 24,529
2025-02-12 $11.25 $11.25 $11.06 $11.06 $11.06 37,889
2025-02-11 $11.22 $11.25 $11.20 $11.24 $11.24 28,409
2025-02-10 $11.14 $11.22 $11.07 $11.18 $11.18 18,050
2025-02-07 $10.99 $11.13 $10.99 $11.06 $11.06 7,337
2025-02-06 $10.95 $10.97 $10.81 $10.91 $10.91 16,168
2025-02-05 $10.97 $11.07 $10.85 $10.98 $10.98 9,056
2025-02-04 $10.66 $10.96 $10.65 $10.86 $10.86 37,007
2025-02-03 $10.42 $10.72 $10.00 $10.57 $10.57 158,620
2025-01-31 $10.85 $11.09 $10.80 $10.82 $10.82 70,089
2025-01-30 $11.00 $11.23 $11.00 $11.11 $11.03 22,102
2025-01-29 $11.01 $11.10 $11.00 $11.09 $11.01 23,923
2025-01-28 $11.15 $11.18 $11.06 $11.08 $11.08 23,577
2025-01-27 $11.57 $11.57 $11.10 $11.17 $11.17 23,952
2025-01-24 $11.50 $11.50 $11.32 $11.46 $11.46 25,965
2025-01-23 $11.66 $11.67 $11.43 $11.47 $11.47 37,020
2025-01-22 $11.62 $11.68 $11.57 $11.60 $11.60 20,661
2025-01-21 $11.40 $11.63 $11.19 $11.57 $11.57 63,303
2025-01-17 $11.92 $11.92 $11.22 $11.30 $11.30 47,541
2025-01-16 $11.92 $11.92 $11.38 $11.39 $11.39 56,978
2025-01-15 $11.91 $11.99 $11.85 $11.85 $11.85 24,570
2025-01-14 $11.72 $11.93 $11.72 $11.90 $11.90 17,075
2025-01-13 $11.91 $11.96 $11.74 $11.74 $11.74 94,873
2025-01-10 $12.00 $12.19 $11.86 $11.88 $11.88 39,236
2025-01-08 $11.79 $12.10 $11.79 $12.00 $12.00 100,640
2025-01-07 $12.15 $12.16 $12.04 $12.08 $12.08 56,329
2025-01-06 $11.94 $12.10 $11.80 $12.05 $12.05 38,154
2025-01-03 $11.85 $11.96 $11.75 $11.77 $11.77 8,588
2025-01-02 $11.90 $11.90 $11.70 $11.85 $11.85 26,150
2024-12-31 $11.84 $11.95 $11.78 $11.92 $11.92 123,613
2024-12-30 $11.66 $11.97 $11.66 $11.96 $11.89 77,283
2024-12-27 $11.57 $11.67 $11.50 $11.58 $11.51 46,031
2024-12-26 $11.51 $11.57 $11.42 $11.44 $11.37 11,060
2024-12-24 $11.28 $11.42 $11.23 $11.42 $11.35 13,525
2024-12-23 $10.88 $11.27 $10.84 $11.27 $11.20 21,822
2024-12-20 $10.85 $10.93 $10.85 $10.90 $10.83 28,810
2024-12-19 $10.70 $10.89 $10.70 $10.77 $10.70 23,064
2024-12-18 $10.74 $11.11 $10.67 $10.67 $10.60 101,652
2024-12-17 $11.01 $11.04 $10.79 $10.97 $10.89 51,110
2024-12-16 $11.36 $11.48 $11.12 $11.13 $11.06 71,352
2024-12-13 $11.49 $11.49 $11.32 $11.34 $11.26 113,824
2024-12-12 $11.52 $11.59 $11.49 $11.49 $11.41 31,827
2024-12-11 $12.00 $12.00 $11.50 $11.78 $11.70 97,083
2024-12-10 $11.08 $11.64 $11.08 $11.50 $11.43 125,594
2024-12-09 $11.49 $11.63 $11.46 $11.51 $11.44 73,362
2024-12-06 $11.49 $11.49 $11.33 $11.37 $11.29 115,419
2024-12-05 $11.47 $11.75 $11.47 $11.66 $11.59 34,984
2024-12-04 $11.51 $11.51 $11.27 $11.37 $11.30 36,003
2024-12-03 $11.36 $11.73 $11.30 $11.51 $11.44 90,752
2024-12-02 $11.93 $11.93 $11.60 $11.70 $11.63 178,700
2024-11-29 $11.86 $11.93 $11.83 $11.89 $11.81 69,047
2024-11-27 $12.00 $12.00 $11.84 $11.85 $11.69 24,680
2024-11-26 $12.06 $12.06 $11.87 $11.93 $11.78 92,079
2024-11-25 $12.27 $12.29 $12.09 $12.17 $12.01 20,524
2024-11-22 $12.25 $12.29 $12.17 $12.24 $12.08 31,931
2024-11-21 $11.62 $12.34 $11.62 $12.26 $12.10 287,205
2024-11-20 $11.31 $11.59 $11.31 $11.56 $11.41 57,434
2024-11-19 $11.19 $11.25 $11.19 $11.23 $11.08 8,109
2024-11-18 $11.16 $11.31 $10.98 $11.24 $11.09 189,915
2024-11-15 $11.02 $11.15 $11.02 $11.06 $10.92 171,953
2024-11-14 $10.71 $11.09 $10.71 $11.06 $10.92 135,814
2024-11-13 $11.00 $11.00 $10.73 $10.90 $10.76 388,347
2024-11-12 $11.20 $11.20 $10.92 $10.95 $10.81 311,515
2024-11-11 $10.85 $11.21 $10.85 $11.20 $11.06 229,026
2024-11-08 $10.99 $10.99 $10.84 $10.93 $10.93 81,646
2024-11-07 $10.89 $10.97 $10.79 $10.97 $10.97 367,896
2024-11-06 $10.91 $10.94 $10.85 $10.90 $10.90 171,490
2024-11-05 $10.97 $11.03 $10.90 $10.95 $10.95 19,044
2024-11-04 $10.94 $11.03 $10.90 $10.93 $10.93 160,366
2024-11-01 $11.00 $11.00 $10.70 $10.73 $10.73 147,062
2024-10-31 $11.04 $11.04 $10.79 $10.87 $10.87 11,387
2024-10-30 $11.10 $11.16 $11.05 $11.16 $11.08 336,024
2024-10-29 $11.00 $11.06 $10.99 $11.04 $10.96 24,648
2024-10-28 $10.85 $11.06 $10.85 $11.02 $10.94 13,019
2024-10-25 $10.76 $11.23 $10.76 $11.20 $11.20 19,131
2024-10-24 $11.07 $11.13 $10.95 $11.13 $11.13 50,218
2024-10-23 $10.92 $10.97 $10.87 $10.96 $10.96 75,306
2024-10-22 $11.40 $11.40 $10.98 $11.05 $11.05 44,154
2024-10-21 $11.07 $11.15 $10.99 $10.99 $10.99 42,647
2024-10-18 $10.97 $11.05 $10.88 $11.04 $11.04 97,583
2024-10-17 $11.05 $11.07 $11.00 $11.03 $11.03 83,540
2024-10-16 $11.05 $11.21 $11.05 $11.06 $11.06 160,526
2024-10-15 $11.50 $11.50 $11.05 $11.07 $11.07 129,987
2024-10-14 $11.54 $11.58 $11.31 $11.39 $11.39 36,353
2024-10-11 $11.50 $11.55 $11.43 $11.51 $11.51 122,493
2024-10-10 $11.40 $11.55 $11.37 $11.53 $11.53 110,926
2024-10-09 $11.45 $11.67 $11.45 $11.48 $11.48 32,402
2024-10-08 $11.76 $11.76 $11.46 $11.52 $11.52 187,949
2024-10-07 $11.95 $11.98 $11.81 $11.83 $11.83 344,814
2024-10-04 $12.11 $12.11 $11.83 $11.84 $11.84 106,527
2024-10-03 $11.65 $11.93 $11.65 $11.90 $11.90 141,946
2024-10-02 $11.75 $11.83 $11.61 $11.65 $11.65 120,518
2024-10-01 $11.45 $11.70 $11.44 $11.64 $11.64 818,066
2024-09-30 $11.16 $11.44 $11.16 $11.36 $11.36 197,847
2024-09-27 $10.85 $11.15 $10.85 $11.12 $11.12 161,260
2024-09-26 $10.90 $11.01 $10.84 $10.85 $10.77 31,875
2024-09-25 $11.50 $11.50 $10.96 $10.99 $10.90 18,562
2024-09-24 $11.14 $11.20 $11.11 $11.16 $11.08 13,300
2024-09-23 $10.97 $11.19 $10.92 $11.06 $10.98 44,484
2024-09-20 $10.93 $11.03 $10.91 $10.91 $10.83 42,577
2024-09-19 $10.92 $11.05 $10.90 $11.05 $10.97 54,245
2024-09-18 $10.81 $11.00 $10.77 $10.83 $10.75 102,376
2024-09-17 $10.69 $10.89 $10.69 $10.89 $10.81 36,447
2024-09-16 $10.73 $10.73 $10.54 $10.69 $10.61 31,404
2024-09-13 $10.80 $10.80 $10.66 $10.68 $10.60 135,846
2024-09-12 $10.57 $10.67 $10.52 $10.62 $10.54 39,252
2024-09-11 $9.55 $10.58 $9.55 $10.53 $10.45 188,645
2024-09-10 $10.35 $10.35 $9.97 $10.31 $10.23 257,309
2024-09-09 $10.30 $10.41 $10.27 $10.31 $10.23 92,745
2024-09-06 $10.39 $10.43 $10.13 $10.25 $10.17 111,209
2024-09-05 $10.49 $10.53 $10.36 $10.36 $10.28 70,276
2024-09-04 $10.43 $10.49 $10.36 $10.36 $10.28 552,100
2024-09-03 $10.70 $10.70 $10.36 $10.41 $10.33 170,158
2024-08-30 $10.79 $10.79 $10.69 $10.71 $10.71 30,914
2024-08-29 $11.06 $11.06 $10.82 $10.96 $10.88 17,078
2024-08-28 $10.87 $10.87 $10.79 $10.83 $10.75 22,996
2024-08-27 $11.00 $11.00 $10.89 $10.89 $10.89 21,517
2024-08-26 $11.03 $11.03 $10.89 $10.97 $10.97 25,905
2024-08-23 $10.75 $10.92 $10.72 $10.85 $10.85 54,218
2024-08-22 $10.50 $10.72 $10.50 $10.63 $10.63 94,385
2024-08-21 $10.88 $10.88 $10.68 $10.74 $10.74 51,876
2024-08-20 $10.72 $10.76 $10.67 $10.75 $10.75 53,735
2024-08-19 $10.77 $10.87 $10.76 $10.76 $10.76 31,256
2024-08-16 $10.75 $11.35 $10.67 $10.72 $10.72 109,942
2024-08-15 $10.88 $10.94 $10.80 $10.84 $10.84 143,565
2024-08-14 $10.70 $10.75 $10.63 $10.73 $10.73 174,487
2024-08-13 $10.69 $10.75 $10.69 $10.70 $10.70 56,591
2024-08-12 $10.22 $10.71 $10.22 $10.68 $10.68 45,272
2024-08-09 $10.01 $10.14 $10.01 $10.13 $10.13 31,205
2024-08-08 $9.90 $10.14 $9.90 $10.14 $10.14 59,846
2024-08-07 $10.05 $10.16 $9.93 $9.95 $9.95 61,972
2024-08-06 $9.55 $9.98 $9.55 $9.96 $9.96 50,719
2024-08-05 $9.00 $10.59 $7.88 $9.81 $9.81 64,448
2024-08-02 $10.24 $10.24 $9.72 $9.81 $9.81 108,961
2024-08-01 $10.70 $10.70 $10.24 $10.38 $10.38 281,996
2024-07-31 $10.72 $10.72 $10.56 $10.68 $10.68 49,748
2024-07-30 $10.48 $10.66 $10.48 $10.64 $10.56 122,059
2024-07-29 $10.70 $10.70 $10.45 $10.46 $10.38 139,645
2024-07-26 $10.61 $10.78 $10.44 $10.67 $10.59 62,145
2024-07-25 $10.32 $10.63 $10.32 $10.62 $10.54 142,063
2024-07-24 $10.61 $10.68 $10.50 $10.56 $10.48 95,413
2024-07-23 $10.60 $10.69 $10.44 $10.69 $10.61 153,579
2024-07-22 $10.37 $10.60 $10.36 $10.59 $10.51 170,943
2024-07-19 $10.34 $10.45 $10.28 $10.32 $10.24 97,205
2024-07-18 $10.45 $10.55 $10.34 $10.34 $10.26 35,941
2024-07-17 $10.90 $11.00 $10.44 $10.46 $10.38 67,434
2024-07-16 $10.83 $10.90 $10.75 $10.87 $10.79 155,889
2024-07-15 $10.79 $10.97 $10.79 $10.89 $10.81 70,025
2024-07-12 $10.94 $11.01 $10.87 $10.88 $10.80 148,148
2024-07-11 $10.69 $10.93 $10.69 $10.92 $10.84 34,234
2024-07-10 $10.58 $10.76 $10.58 $10.74 $10.66 57,703
2024-07-09 $11.10 $11.10 $10.57 $10.57 $10.49 30,322
2024-07-08 $10.44 $10.80 $10.44 $10.80 $10.72 19,060
2024-07-05 $10.97 $10.97 $10.63 $10.63 $10.55 22,443
2024-07-03 $11.09 $11.09 $10.92 $10.97 $10.89 29,102
2024-07-02 $10.51 $10.87 $10.51 $10.82 $10.74 98,116
2024-07-01 $10.87 $10.87 $10.65 $10.75 $10.67 8,072
2024-06-28 $11.11 $11.11 $10.63 $10.67 $10.59 6,124
2024-06-27 $10.75 $10.79 $10.68 $10.77 $10.61 40,367
2024-06-26 $10.76 $10.76 $10.66 $10.69 $10.53 13,744
2024-06-25 $10.99 $10.99 $10.71 $10.81 $10.65 49,849
2024-06-24 $10.40 $10.80 $10.40 $10.79 $10.63 15,159
2024-06-21 $10.65 $10.65 $10.37 $10.39 $10.39 35,364
2024-06-20 $10.65 $10.71 $10.46 $10.54 $10.54 67,059
2024-06-18 $10.80 $10.80 $10.63 $10.65 $10.65 18,650
2024-06-17 $10.69 $10.80 $10.50 $10.70 $10.70 101,695
2024-06-14 $10.80 $10.80 $10.65 $10.70 $10.70 75,285
2024-06-13 $11.04 $11.04 $10.83 $10.85 $10.85 21,327
2024-06-12 $11.28 $11.35 $11.10 $11.23 $11.23 9,329
2024-06-11 $11.10 $11.16 $10.99 $11.15 $11.15 16,782
2024-06-10 $11.00 $11.26 $11.00 $11.17 $11.17 6,753
2024-06-07 $11.03 $11.06 $10.95 $10.95 $10.95 18,804
2024-06-06 $10.73 $11.13 $10.73 $11.13 $11.13 15,385
2024-06-05 $10.81 $10.95 $10.73 $10.90 $10.90 151,450
2024-06-04 $10.92 $10.92 $10.70 $10.81 $10.81 78,406
2024-06-03 $11.25 $11.25 $10.85 $11.00 $11.00 43,000
2024-05-31 $11.20 $11.26 $11.19 $11.20 $11.20 40,975
2024-05-30 $11.46 $11.46 $11.14 $11.18 $11.10 65,500
2024-05-29 $11.06 $11.50 $11.06 $11.25 $11.17 15,579
2024-05-28 $11.28 $11.96 $11.28 $11.58 $11.49 14,093
2024-05-24 $11.30 $11.31 $11.19 $11.27 $11.19 153,692
2024-05-23 $11.50 $11.50 $11.13 $11.16 $11.08 232,818
2024-05-22 $11.54 $11.60 $11.20 $11.38 $11.30 85,803
2024-05-21 $11.96 $11.96 $11.55 $11.60 $11.52 106,146
2024-05-20 $11.80 $11.99 $11.75 $11.92 $11.84 36,073
2024-05-17 $11.50 $11.71 $11.50 $11.70 $11.61 75,455
2024-05-16 $11.33 $11.58 $11.11 $11.58 $11.50 202,850
2024-05-15 $11.27 $11.27 $10.85 $11.09 $11.01 91,366
2024-05-14 $11.49 $11.49 $11.05 $11.16 $11.08 131,324
2024-05-13 $11.03 $11.14 $11.00 $11.11 $11.03 55,985
2024-05-10 $11.29 $11.30 $11.02 $11.02 $10.94 47,788
2024-05-09 $11.25 $11.30 $11.18 $11.24 $11.16 79,860
2024-05-08 $11.06 $11.16 $11.05 $11.12 $11.04 55,950
2024-05-07 $11.15 $11.27 $11.14 $11.17 $11.09 35,107
2024-05-06 $10.38 $11.25 $10.38 $11.15 $11.07 142,801
2024-05-03 $11.85 $11.85 $10.88 $10.92 $10.92 88,429
2024-05-02 $11.06 $11.15 $11.06 $11.13 $11.13 79,900
2024-05-01 $11.07 $11.13 $10.90 $11.01 $11.01 176,592
2024-04-30 $11.42 $11.42 $11.12 $11.27 $11.27 79,081
2024-04-29 $11.18 $11.56 $11.18 $11.52 $11.52 116,497
2024-04-26 $10.76 $11.46 $10.76 $11.29 $11.21 40,511
2024-04-25 $11.35 $11.39 $11.27 $11.31 $11.23 15,581
2024-04-24 $11.15 $11.37 $11.12 $11.37 $11.37 53,511
2024-04-23 $10.97 $11.21 $10.97 $11.19 $11.19 20,305
2024-04-22 $11.00 $11.03 $10.81 $10.99 $10.99 15,177
2024-04-19 $10.75 $10.93 $10.75 $10.88 $10.88 76,986
2024-04-18 $10.80 $10.91 $10.74 $10.74 $10.74 79,296
2024-04-17 $10.66 $10.94 $10.64 $10.84 $10.84 103,320
2024-04-16 $11.01 $11.01 $10.70 $10.70 $10.70 178,333
2024-04-15 $11.02 $11.05 $10.93 $10.93 $10.93 23,255
2024-04-12 $11.07 $11.15 $10.96 $10.96 $10.96 36,526
2024-04-11 $11.26 $11.26 $11.06 $11.12 $11.12 128,032
2024-04-10 $11.24 $11.40 $11.24 $11.27 $11.27 112,776
2024-04-09 $11.53 $11.53 $11.17 $11.53 $11.53 85,225
2024-04-08 $11.34 $11.54 $11.27 $11.31 $11.31 31,280
2024-04-05 $11.35 $11.37 $11.29 $11.31 $11.31 11,484
2024-04-04 $11.45 $11.45 $11.27 $11.28 $11.28 32,143
2024-04-03 $11.18 $11.36 $11.16 $11.26 $11.26 18,281
2024-04-02 $11.40 $11.40 $11.04 $11.16 $11.16 189,994
2024-04-01 $11.01 $11.16 $10.95 $11.16 $11.16 126,881
2024-03-28 $11.02 $11.05 $10.95 $11.03 $11.03 50,602
2024-03-27 $10.60 $10.98 $10.58 $10.98 $10.98 77,917
2024-03-26 $10.87 $10.98 $10.85 $10.88 $10.80 20,727
2024-03-25 $10.87 $10.96 $10.84 $10.94 $10.86 50,768
2024-03-22 $10.75 $10.75 $10.68 $10.75 $10.67 69,069
2024-03-21 $10.81 $10.94 $10.81 $10.89 $10.81 39,458
2024-03-20 $10.75 $10.80 $10.60 $10.80 $10.72 37,071
2024-03-19 $11.23 $11.23 $10.60 $10.66 $10.66 22,550
2024-03-18 $10.64 $10.66 $10.51 $10.66 $10.66 86,112
2024-03-15 $10.57 $10.64 $10.51 $10.54 $10.54 48,691
2024-03-14 $10.55 $10.56 $10.44 $10.55 $10.55 103,389
2024-03-13 $11.07 $11.07 $10.38 $10.38 $10.38 64,022
2024-03-12 $10.50 $10.50 $10.26 $10.38 $10.38 19,711
2024-03-11 $11.00 $11.15 $10.51 $10.53 $10.53 38,707
2024-03-08 $10.95 $11.00 $10.82 $10.92 $10.92 175,274
2024-03-07 $10.88 $11.05 $10.88 $10.95 $10.95 77,006
2024-03-06 $10.94 $10.94 $10.78 $10.85 $10.85 102,153
2024-03-05 $10.75 $10.93 $10.75 $10.82 $10.82 72,525
2024-03-04 $10.70 $10.79 $10.67 $10.76 $10.76 66,777
2024-03-01 $10.21 $10.68 $10.21 $10.67 $10.67 76,505
2024-02-29 $10.47 $10.53 $10.36 $10.36 $10.36 57,142
2024-02-28 $10.80 $10.80 $10.39 $10.40 $10.40 86,383
2024-02-27 $10.29 $10.73 $10.29 $10.62 $10.54 58,100
2024-02-26 $10.33 $10.60 $10.32 $10.60 $10.52 125,306
2024-02-23 $10.26 $10.33 $10.20 $10.31 $10.31 41,222
2024-02-22 $10.34 $10.39 $10.34 $10.38 $10.38 47,551
2024-02-21 $10.23 $10.42 $10.23 $10.30 $10.30 232,731
2024-02-20 $9.98 $9.98 $9.84 $9.90 $9.90 99,995
2024-02-16 $9.95 $9.99 $9.69 $9.98 $9.98 36,285
2024-02-15 $9.59 $9.70 $9.58 $9.69 $9.69 147,777
2024-02-14 $9.52 $9.52 $9.36 $9.36 $9.36 13,044
2024-02-13 $9.57 $9.57 $9.40 $9.46 $9.46 63,009
2024-02-12 $9.52 $9.68 $9.50 $9.63 $9.63 141,386
2024-02-09 $9.62 $9.62 $9.43 $9.46 $9.46 118,301
2024-02-08 $9.46 $9.66 $9.45 $9.60 $9.60 254,148
2024-02-07 $9.36 $9.40 $9.29 $9.36 $9.36 193,979
2024-02-06 $9.37 $9.37 $9.26 $9.29 $9.29 315,196
2024-02-05 $9.51 $9.51 $9.20 $9.35 $9.35 93,837
2024-02-02 $9.57 $9.62 $9.42 $9.51 $9.51 77,595
2024-02-01 $9.74 $9.77 $9.54 $9.58 $9.58 55,770
2024-01-31 $9.69 $9.77 $9.64 $9.65 $9.65 103,660
2024-01-30 $9.69 $9.74 $9.59 $9.74 $9.74 47,242
2024-01-29 $9.80 $9.80 $9.64 $9.73 $9.65 94,054
2024-01-26 $9.81 $9.83 $9.71 $9.79 $9.71 39,945
2024-01-25 $9.70 $9.79 $9.68 $9.79 $9.71 40,073
2024-01-24 $9.69 $9.79 $9.67 $9.70 $9.62 123,791
2024-01-23 $9.53 $9.65 $9.53 $9.54 $9.46 48,019
2024-01-22 $9.49 $9.56 $9.47 $9.56 $9.48 49,908
2024-01-19 $9.60 $9.62 $9.49 $9.58 $9.50 59,514
2024-01-18 $9.65 $9.65 $9.56 $9.60 $9.52 38,072
2024-01-17 $10.00 $10.00 $9.50 $9.65 $9.57 126,295
2024-01-16 $9.97 $9.97 $9.72 $9.72 $9.64 189,659
2024-01-12 $9.96 $10.18 $9.96 $10.08 $10.00 49,046
2024-01-11 $9.80 $9.92 $9.75 $9.92 $9.84 116,186
2024-01-10 $9.60 $9.85 $9.60 $9.78 $9.70 262,037
2024-01-09 $9.50 $9.89 $9.50 $9.80 $9.72 192,394
2024-01-08 $9.55 $9.75 $9.49 $9.75 $9.67 159,702
2024-01-05 $9.52 $9.74 $9.48 $9.71 $9.63 163,547
2024-01-04 $9.50 $9.56 $9.41 $9.49 $9.41 315,474
2024-01-03 $9.04 $9.50 $9.00 $9.46 $9.38 79,795
2024-01-02 $9.09 $9.17 $9.01 $9.01 $8.93 89,581
2023-12-29 $9.03 $9.15 $9.03 $9.12 $9.04 41,087
2023-12-28 $9.21 $9.21 $9.07 $9.07 $8.99 50,293
2023-12-27 $9.33 $9.46 $9.32 $9.39 $9.39 97,067
2023-12-26 $9.31 $9.45 $9.28 $9.28 $9.28 11,842
2023-12-22 $9.37 $9.37 $9.21 $9.24 $9.24 117,023
2023-12-21 $9.17 $9.38 $9.17 $9.34 $9.34 63,355
2023-12-20 $9.31 $9.31 $9.10 $9.10 $9.10 156,197
2023-12-19 $8.98 $9.17 $8.98 $9.17 $9.17 78,334
2023-12-18 $9.19 $9.21 $8.98 $9.04 $9.04 128,645
2023-12-15 $9.00 $9.08 $8.91 $8.98 $8.98 427,170
2023-12-14 $8.63 $9.03 $8.63 $9.03 $9.03 89,013
2023-12-13 $8.45 $8.72 $8.40 $8.72 $8.72 83,008
2023-12-12 $8.49 $8.49 $8.15 $8.36 $8.36 194,750
2023-12-11 $8.78 $8.78 $8.48 $8.57 $8.57 90,595
2023-12-08 $8.75 $8.89 $8.74 $8.74 $8.74 80,364
2023-12-07 $8.88 $8.90 $8.64 $8.77 $8.77 103,887
2023-12-06 $8.95 $9.09 $8.84 $8.85 $8.85 158,144
2023-12-05 $9.00 $9.12 $8.98 $8.99 $8.99 89,048
2023-12-04 $9.21 $9.21 $9.01 $9.02 $9.02 141,442
2023-12-01 $9.21 $9.35 $9.21 $9.34 $9.34 14,761
2023-11-30 $9.45 $9.49 $9.17 $9.21 $9.21 87,395
2023-11-29 $9.46 $9.46 $9.26 $9.31 $9.31 70,530
2023-11-28 $9.30 $9.59 $9.30 $9.47 $9.39 125,597
2023-11-27 $9.63 $9.65 $9.48 $9.49 $9.41 76,971
2023-11-24 $9.59 $9.70 $9.59 $9.67 $9.58 61,005
2023-11-22 $9.40 $9.59 $9.34 $9.56 $9.48 101,096
2023-11-21 $9.72 $9.72 $9.57 $9.57 $9.57 63,339
2023-11-20 $9.72 $9.83 $9.72 $9.73 $9.73 35,460
2023-11-17 $9.55 $9.77 $9.55 $9.73 $9.73 17,776
2023-11-16 $9.66 $9.66 $9.35 $9.55 $9.55 146,497
2023-11-15 $9.70 $9.82 $9.62 $9.66 $9.66 66,497
2023-11-14 $9.81 $10.25 $9.55 $9.71 $9.71 89,735
2023-11-13 $9.96 $9.96 $9.69 $9.69 $9.69 47,860
2023-11-10 $10.06 $10.06 $9.89 $9.94 $9.94 63,350
2023-11-09 $10.20 $10.25 $10.00 $10.09 $10.09 84,886
2023-11-08 $10.30 $10.30 $10.00 $10.20 $10.20 108,274
2023-11-07 $10.50 $10.50 $10.30 $10.35 $10.35 118,331
2023-11-06 $11.00 $11.00 $10.66 $10.74 $10.74 184,986
2023-11-03 $10.99 $11.10 $10.91 $10.95 $10.95 83,337
2023-11-02 $10.77 $10.98 $10.77 $10.95 $10.95 74,016
2023-11-01 $10.53 $10.66 $10.49 $10.63 $10.63 11,044
2023-10-31 $11.00 $11.00 $10.45 $10.52 $10.52 169,438
2023-10-30 $10.40 $10.47 $10.40 $10.45 $10.45 27,315
2023-10-27 $10.46 $10.50 $10.35 $10.43 $10.35 62,396
2023-10-26 $10.20 $10.39 $10.15 $10.39 $10.31 40,434
2023-10-25 $10.31 $10.38 $10.31 $10.38 $10.30 56,168
2023-10-24 $10.27 $10.37 $10.27 $10.35 $10.27 83,793
2023-10-23 $10.15 $10.40 $10.11 $10.37 $10.29 28,827
2023-10-20 $10.49 $10.49 $10.28 $10.28 $10.28 81,530
2023-10-19 $10.38 $10.64 $10.38 $10.46 $10.46 113,162
2023-10-18 $10.60 $10.60 $10.32 $10.46 $10.46 86,542
2023-10-17 $10.44 $10.53 $10.44 $10.52 $10.52 95,117
2023-10-16 $10.60 $10.60 $10.33 $10.50 $10.50 27,628
2023-10-13 $10.29 $10.40 $10.26 $10.37 $10.37 43,608
2023-10-12 $9.75 $10.21 $9.75 $10.18 $10.18 18,935
2023-10-11 $10.16 $10.30 $10.16 $10.23 $10.23 38,552
2023-10-10 $10.11 $10.22 $10.11 $10.18 $10.18 62,375
2023-10-09 $10.53 $10.53 $10.12 $10.22 $10.22 18,393
2023-10-06 $9.85 $10.08 $9.73 $10.03 $10.03 33,108
2023-10-05 $9.55 $9.81 $9.53 $9.78 $9.78 103,288
2023-10-04 $9.62 $9.72 $9.50 $9.56 $9.56 120,221
2023-10-03 $9.80 $9.95 $9.79 $9.90 $9.90 59,415
2023-10-02 $10.15 $10.15 $9.79 $9.89 $9.89 189,460
2023-09-29 $10.19 $10.22 $10.09 $10.09 $10.09 90,687
2023-09-28 $10.22 $10.22 $10.04 $10.10 $10.10 84,408
2023-09-27 $9.45 $10.28 $9.45 $10.05 $9.94 239,434
2023-09-26 $9.36 $9.36 $9.21 $9.31 $9.21 100,813
2023-09-25 $9.27 $9.45 $9.27 $9.45 $9.35 29,594
2023-09-22 $9.25 $9.26 $9.18 $9.23 $9.13 27,081
2023-09-21 $9.30 $9.30 $9.19 $9.21 $9.11 67,190
2023-09-20 $9.35 $9.44 $9.35 $9.39 $9.28 294,976
2023-09-19 $9.70 $9.70 $9.36 $9.38 $9.38 45,652
2023-09-18 $9.84 $10.00 $9.54 $9.56 $9.56 98,018
2023-09-15 $9.67 $9.78 $9.60 $9.71 $9.71 258,975
2023-09-14 $9.65 $9.77 $9.65 $9.67 $9.67 57,991
2023-09-13 $9.57 $9.67 $9.52 $9.57 $9.57 105,551
2023-09-12 $9.39 $9.57 $9.39 $9.52 $9.52 108,152
2023-09-11 $9.26 $9.47 $9.26 $9.38 $9.38 96,344
2023-09-08 $9.30 $9.36 $9.23 $9.28 $9.28 176,500
2023-09-07 $9.15 $9.34 $8.83 $9.30 $9.30 198,702
2023-09-06 $9.38 $9.51 $9.33 $9.37 $9.37 53,284
2023-09-05 $9.56 $9.56 $9.39 $9.42 $9.42 41,542
2023-09-01 $9.40 $9.46 $9.38 $9.44 $9.44 16,678
2023-08-31 $9.32 $9.36 $9.26 $9.26 $9.26 39,899
2023-08-30 $9.20 $9.36 $9.20 $9.32 $9.32 36,147
2023-08-29 $9.02 $9.12 $9.02 $9.12 $9.01 11,011
2023-08-28 $9.01 $9.07 $8.97 $9.05 $8.94 19,062
2023-08-25 $8.78 $8.85 $8.75 $8.85 $8.75 5,540
2023-08-24 $8.78 $8.85 $8.73 $8.73 $8.63 36,427
2023-08-23 $9.04 $9.04 $8.79 $8.93 $8.83 18,444
2023-08-22 $8.99 $9.06 $8.99 $9.01 $8.90 19,597
2023-08-21 $8.70 $9.18 $8.70 $8.96 $8.86 31,785
2023-08-18 $9.20 $9.20 $9.00 $9.07 $8.96 10,023
2023-08-17 $9.03 $9.20 $9.03 $9.16 $9.05 59,485
2023-08-16 $9.35 $9.35 $9.01 $9.02 $8.91 36,411
2023-08-15 $9.27 $9.27 $8.96 $8.96 $8.86 19,256
2023-08-14 $9.23 $9.23 $9.08 $9.17 $9.06 21,145
2023-08-11 $9.08 $9.26 $9.08 $9.24 $9.13 29,352
2023-08-10 $8.98 $9.32 $8.96 $8.96 $8.86 73,676
2023-08-09 $8.74 $9.06 $8.74 $8.96 $8.86 28,728
2023-08-08 $8.69 $8.85 $8.63 $8.85 $8.75 21,294
2023-08-07 $8.75 $8.79 $8.75 $8.75 $8.65 862
2023-08-04 $8.40 $8.86 $8.40 $8.71 $8.61 10,444
2023-08-03 $8.40 $8.63 $8.39 $8.59 $8.49 15,016
2023-08-02 $8.62 $8.62 $8.38 $8.39 $8.29 27,226
2023-08-01 $8.55 $8.68 $8.44 $8.68 $8.57 22,430
2023-07-31 $8.67 $8.72 $8.66 $8.68 $8.57 10,941
2023-07-28 $8.46 $8.60 $8.46 $8.60 $8.50 25,511
2023-07-27 $8.59 $8.70 $8.55 $8.55 $8.37 30,053
2023-07-26 $8.47 $8.65 $8.47 $8.65 $8.46 18,176
2023-07-25 $8.80 $8.89 $8.49 $8.59 $8.41 37,348
2023-07-24 $8.79 $8.86 $8.78 $8.78 $8.59 24,077
2023-07-21 $8.75 $8.80 $8.71 $8.72 $8.53 57,374
2023-07-20 $8.95 $8.95 $8.77 $8.80 $8.62 10,351
2023-07-19 $8.77 $8.82 $8.68 $8.73 $8.55 22,758
2023-07-18 $8.47 $8.69 $8.47 $8.69 $8.51 22,890
2023-07-17 $8.95 $8.95 $8.40 $8.40 $8.22 15,156
2023-07-14 $8.70 $8.70 $8.46 $8.47 $8.29 10,154
2023-07-13 $8.80 $8.83 $8.79 $8.80 $8.61 29,088
2023-07-12 $8.90 $8.92 $8.83 $8.87 $8.68 45,265
2023-07-11 $8.70 $8.86 $8.69 $8.81 $8.62 119,142
2023-07-10 $8.50 $8.63 $8.47 $8.61 $8.43 16,002
2023-07-07 $8.21 $8.46 $8.21 $8.42 $8.24 58,966
2023-07-06 $8.19 $8.20 $8.02 $8.09 $7.92 44,344
2023-07-05 $8.45 $8.45 $8.19 $8.24 $8.07 60,565
2023-07-03 $8.33 $8.40 $8.33 $8.37 $8.19 9,848
2023-06-30 $8.30 $8.30 $8.16 $8.30 $8.30 11,742
2023-06-29 $8.20 $8.25 $8.13 $8.25 $8.25 21,194
2023-06-28 $8.15 $8.19 $8.05 $8.18 $8.10 32,827
2023-06-27 $8.11 $8.25 $8.11 $8.19 $8.11 8,113
2023-06-26 $8.05 $8.24 $8.05 $8.17 $8.09 24,732
2023-06-23 $8.00 $8.08 $7.88 $8.08 $8.00 93,407
2023-06-22 $8.30 $8.30 $8.05 $8.07 $8.07 41,048
2023-06-21 $8.12 $8.38 $8.10 $8.33 $8.33 44,136
2023-06-20 $8.28 $8.30 $8.00 $8.11 $8.11 77,613
2023-06-16 $8.30 $8.36 $8.21 $8.30 $8.30 56,778
2023-06-15 $8.06 $8.30 $8.04 $8.30 $8.30 37,804
2023-06-14 $8.20 $8.20 $7.95 $8.01 $8.01 73,842
2023-06-13 $8.03 $8.20 $8.03 $8.11 $8.11 23,329
2023-06-12 $8.20 $8.22 $7.96 $7.98 $7.98 47,377
2023-06-09 $8.37 $8.37 $8.25 $8.27 $8.27 28,640
2023-06-08 $8.37 $8.45 $8.36 $8.43 $8.43 110,194
2023-06-07 $8.36 $8.50 $8.36 $8.47 $8.47 46,515
2023-06-06 $8.20 $8.23 $8.19 $8.19 $8.19 12,096
2023-06-05 $8.36 $8.40 $8.24 $8.24 $8.24 5,356
2023-06-02 $8.26 $8.35 $8.25 $8.35 $8.35 35,366
2023-06-01 $8.00 $8.20 $8.00 $8.05 $8.05 21,226
2023-05-31 $8.13 $8.13 $8.00 $8.06 $8.06 11,105
2023-05-30 $8.27 $8.27 $8.21 $8.23 $8.23 37,122
2023-05-26 $8.33 $8.36 $8.28 $8.31 $8.23 10,794
2023-05-25 $8.57 $8.57 $8.33 $8.33 $8.25 24,332
2023-05-24 $8.65 $8.72 $8.65 $8.65 $8.57 13,402
2023-05-23 $8.74 $8.83 $8.70 $8.71 $8.63 14,387
2023-05-22 $8.73 $8.76 $8.73 $8.74 $8.66 3,093
2023-05-19 $8.70 $8.72 $8.66 $8.68 $8.60 8,158
2023-05-18 $8.40 $8.61 $8.37 $8.59 $8.51 50,123
2023-05-17 $8.45 $8.51 $8.30 $8.45 $8.37 37,496
2023-05-16 $8.97 $8.97 $8.34 $8.34 $8.26 44,374
2023-05-15 $8.32 $8.48 $8.30 $8.44 $8.36 12,194
2023-05-12 $8.62 $8.62 $8.32 $8.42 $8.34 11,269
2023-05-11 $8.61 $8.61 $8.15 $8.18 $8.10 88,465
2023-05-10 $9.00 $9.06 $8.85 $8.85 $8.76 7,724
2023-05-09 $8.87 $9.18 $8.87 $9.11 $9.02 6,128
2023-05-08 $9.14 $9.14 $8.90 $8.91 $8.82 49,078
2023-05-05 $8.97 $9.04 $8.92 $9.00 $8.91 16,808
2023-05-04 $8.59 $8.68 $8.52 $8.66 $8.58 9,415
2023-05-03 $8.60 $8.61 $8.49 $8.58 $8.49 21,651
2023-05-02 $8.72 $8.73 $8.60 $8.69 $8.61 16,684
2023-05-01 $9.15 $9.29 $9.11 $9.11 $9.02 11,600
2023-04-28 $9.17 $9.17 $9.11 $9.13 $9.04 4,542
2023-04-27 $8.83 $8.84 $8.72 $8.84 $8.75 23,119
2023-04-26 $9.17 $9.17 $8.87 $8.94 $8.77 51,990
2023-04-25 $9.45 $9.45 $9.14 $9.17 $9.00 16,174
2023-04-24 $9.15 $9.43 $9.15 $9.43 $9.25 12,456
2023-04-21 $9.11 $9.16 $9.07 $9.14 $9.14 3,218
2023-04-20 $9.32 $9.44 $9.24 $9.24 $9.24 13,132
2023-04-19 $9.44 $9.44 $9.29 $9.44 $9.44 67,175
2023-04-18 $9.60 $9.62 $9.54 $9.54 $9.54 5,041
2023-04-17 $9.73 $9.73 $9.61 $9.72 $9.72 15,944
2023-04-14 $9.47 $9.64 $9.47 $9.57 $9.57 34,465
2023-04-13 $9.28 $9.54 $9.28 $9.51 $9.51 35,345
2023-04-12 $9.32 $9.36 $9.26 $9.36 $9.36 9,041
2023-04-11 $9.26 $9.33 $9.23 $9.32 $9.32 25,616
2023-04-10 $9.15 $9.18 $9.14 $9.18 $9.18 3,339
2023-04-06 $9.01 $9.06 $8.97 $9.00 $9.00 6,714
2023-04-05 $9.64 $9.64 $9.07 $9.08 $9.08 4,209
2023-04-04 $9.20 $9.21 $9.00 $9.09 $9.09 12,072
2023-04-03 $9.25 $9.40 $9.10 $9.27 $9.27 106,427
2023-03-31 $9.00 $9.04 $9.00 $9.04 $9.04 7,050
2023-03-30 $8.97 $8.97 $8.80 $8.86 $8.86 172,734
2023-03-29 $9.17 $9.17 $8.96 $9.05 $8.97 35,411
2023-03-28 $8.81 $9.18 $8.81 $9.14 $9.06 33,589
2023-03-27 $8.90 $9.02 $8.84 $8.99 $8.91 82,125
2023-03-24 $8.90 $8.90 $8.62 $8.85 $8.77 9,162
2023-03-23 $9.22 $9.27 $8.82 $8.82 $8.74 6,106
2023-03-22 $9.23 $9.36 $9.04 $9.05 $8.97 24,055
2023-03-21 $9.36 $9.37 $9.23 $9.32 $9.32 26,213
2023-03-20 $8.79 $9.02 $8.79 $9.02 $9.02 19,338
2023-03-17 $9.30 $9.30 $8.62 $8.78 $8.78 16,551
2023-03-16 $8.16 $8.82 $8.14 $8.82 $8.82 9,262
2023-03-15 $8.58 $8.65 $8.19 $8.51 $8.51 69,007
2023-03-14 $9.39 $9.39 $8.92 $9.03 $9.03 10,589
2023-03-13 $8.90 $8.90 $8.35 $8.73 $8.73 29,665
2023-03-10 $8.98 $8.98 $8.70 $8.78 $8.78 35,946
2023-03-09 $8.57 $9.20 $8.57 $8.98 $8.98 11,717
2023-03-08 $8.80 $8.91 $8.74 $8.87 $8.87 14,715
2023-03-07 $9.03 $9.03 $8.80 $8.83 $8.83 10,259
2023-03-06 $9.20 $9.22 $8.99 $9.06 $9.06 27,440
2023-03-03 $9.18 $9.45 $9.15 $9.41 $9.41 61,109
2023-03-02 $9.14 $9.25 $9.13 $9.25 $9.25 8,549
2023-03-01 $8.86 $9.20 $8.86 $9.15 $9.15 31,669
2023-02-28 $8.70 $8.75 $8.60 $8.73 $8.73 44,335
2023-02-27 $8.72 $8.83 $8.66 $8.73 $8.73 15,452
2023-02-24 $8.51 $8.78 $8.44 $8.74 $8.66 36,091
2023-02-23 $8.52 $8.63 $8.44 $8.63 $8.55 42,930
2023-02-22 $8.27 $8.38 $8.08 $8.20 $8.12 54,755
2023-02-21 $8.42 $8.50 $8.20 $8.23 $8.15 91,200
2023-02-17 $9.25 $9.25 $8.45 $8.50 $8.42 34,451
2023-02-16 $9.15 $9.15 $8.88 $8.88 $8.80 23,460
2023-02-15 $9.52 $9.52 $8.86 $9.06 $8.98 63,918
2023-02-14 $9.11 $9.27 $8.69 $9.25 $9.16 31,724
2023-02-13 $9.00 $9.14 $8.97 $9.11 $9.03 40,317
2023-02-10 $8.93 $9.03 $8.93 $8.99 $8.91 28,086
2023-02-09 $8.82 $8.91 $8.74 $8.74 $8.66 10,592
2023-02-08 $8.90 $9.01 $8.85 $8.87 $8.79 9,097
2023-02-07 $8.62 $9.01 $8.60 $8.87 $8.79 77,133
2023-02-06 $8.75 $8.77 $8.57 $8.63 $8.55 40,458
2023-02-03 $8.77 $8.95 $8.69 $8.74 $8.66 32,152
2023-02-02 $8.90 $9.01 $8.68 $8.75 $8.67 63,631
2023-02-01 $9.00 $9.00 $8.72 $8.97 $8.89 51,870
2023-01-31 $9.07 $9.15 $9.00 $9.12 $9.04 119,662
2023-01-30 $9.38 $9.38 $9.00 $9.08 $9.00 129,602
2023-01-27 $9.80 $10.04 $9.62 $9.76 $9.76 27,207
2023-01-26 $9.80 $9.80 $9.57 $9.80 $9.80 26,611
2023-01-25 $10.20 $10.20 $9.81 $9.81 $9.81 13,209
2023-01-24 $10.26 $10.27 $10.14 $10.15 $10.15 13,845
2023-01-23 $10.42 $10.45 $10.33 $10.40 $10.40 19,558
2023-01-20 $10.19 $10.35 $10.16 $10.29 $10.29 22,064
2023-01-19 $9.89 $10.25 $9.87 $10.18 $10.18 75,306
2023-01-18 $10.29 $10.35 $9.97 $9.97 $9.97 12,889
2023-01-17 $10.15 $10.22 $10.02 $10.14 $10.14 13,606
2023-01-13 $9.77 $10.10 $9.76 $10.03 $10.03 6,407
2023-01-12 $9.62 $9.96 $9.55 $9.96 $9.96 18,872
2023-01-11 $9.25 $9.41 $9.25 $9.41 $9.41 5,559
2023-01-10 $9.11 $9.32 $9.11 $9.31 $9.31 18,263
2023-01-09 $9.20 $9.51 $9.20 $9.29 $9.29 9,471
2023-01-06 $8.99 $9.18 $8.85 $9.14 $9.14 57,569
2023-01-05 $9.08 $9.52 $8.75 $8.80 $8.80 47,453
2023-01-04 $9.06 $9.24 $8.97 $9.05 $9.05 70,848
2023-01-03 $9.94 $10.00 $9.08 $9.15 $9.15 33,142
2022-12-30 $10.10 $10.28 $10.10 $10.26 $10.26 5,400
2022-12-29 $10.06 $10.10 $9.97 $10.08 $10.08 79,767
2022-12-28 $10.55 $10.58 $10.01 $10.01 $9.97 6,292
2022-12-27 $10.00 $10.67 $10.00 $10.56 $10.52 4,616
2022-12-23 $10.00 $10.45 $10.00 $10.45 $10.41 15,580
2022-12-22 $10.08 $10.08 $9.75 $9.90 $9.90 25,359
2022-12-21 $9.85 $10.31 $9.85 $10.24 $10.24 19,267
2022-12-20 $9.72 $9.92 $9.70 $9.87 $9.87 130,385
2022-12-19 $9.88 $9.88 $9.50 $9.64 $9.64 253,205
2022-12-16 $10.58 $10.58 $9.73 $9.90 $9.90 110,241
2022-12-15 $10.23 $10.30 $10.07 $10.24 $10.24 230,779
2022-12-14 $10.36 $10.47 $10.23 $10.40 $10.40 30,495
2022-12-13 $10.49 $10.62 $10.23 $10.36 $10.36 59,012
2022-12-12 $10.06 $10.39 $10.06 $10.27 $10.27 28,527
2022-12-09 $9.80 $10.28 $9.80 $10.03 $10.03 15,605
2022-12-08 $10.15 $10.25 $9.98 $10.25 $10.25 16,395
2022-12-07 $10.00 $10.16 $9.89 $9.96 $9.96 11,949
2022-12-06 $10.24 $10.24 $9.89 $9.99 $9.99 47,844
2022-12-05 $10.89 $10.97 $10.29 $10.34 $10.34 14,107
2022-12-02 $10.77 $10.94 $10.68 $10.76 $10.76 33,052
2022-12-01 $11.18 $11.18 $10.84 $10.84 $10.84 14,820
2022-11-30 $10.92 $11.21 $10.79 $11.18 $11.18 30,517
2022-11-29 $10.75 $10.82 $10.59 $10.74 $10.74 24,708
2022-11-28 $10.72 $10.82 $10.54 $10.63 $10.59 83,246
2022-11-25 $10.96 $11.07 $10.96 $11.07 $11.03 9,072
2022-11-23 $11.17 $11.19 $10.92 $11.01 $10.97 51,869
2022-11-22 $10.80 $11.16 $10.73 $11.14 $11.10 57,224
2022-11-21 $10.55 $10.78 $10.32 $10.75 $10.71 44,355
2022-11-18 $10.43 $10.79 $10.24 $10.78 $10.74 40,028
2022-11-17 $10.64 $10.76 $10.39 $10.61 $10.57 451,770
2022-11-16 $11.09 $11.13 $10.74 $10.82 $10.78 32,579
2022-11-15 $11.18 $11.22 $10.93 $11.18 $11.14 22,912
2022-11-14 $11.30 $11.50 $11.08 $11.08 $11.05 56,419
2022-11-11 $11.11 $11.25 $10.91 $11.10 $11.06 136,930
2022-11-10 $10.14 $10.68 $9.88 $10.68 $10.64 192,678
2022-11-09 $10.29 $10.29 $8.99 $9.21 $9.18 86,810
2022-11-08 $9.83 $9.99 $9.80 $9.99 $9.96 26,751
2022-11-07 $10.00 $10.25 $9.97 $10.00 $9.97 43,071
2022-11-04 $9.73 $9.92 $9.63 $9.90 $9.86 16,692
2022-11-03 $9.48 $9.51 $9.44 $9.48 $9.45 26,112
2022-11-02 $9.34 $9.48 $9.34 $9.45 $9.42 4,761
2022-11-01 $9.45 $9.45 $9.27 $9.36 $9.33 32,234
2022-10-31 $8.86 $9.32 $8.86 $9.32 $9.29 13,775
2022-10-28 $8.85 $9.10 $8.72 $8.81 $8.78 27,678
2022-10-27 $9.27 $9.40 $9.09 $9.09 $9.02 35,388
2022-10-26 $8.96 $9.23 $8.96 $9.16 $9.09 58,893
2022-10-25 $8.79 $8.91 $8.77 $8.88 $8.81 40,998
2022-10-24 $8.78 $8.82 $8.60 $8.82 $8.75 50,011
2022-10-21 $9.17 $9.18 $8.54 $8.57 $8.50 15,743
2022-10-20 $9.08 $9.08 $8.66 $8.70 $8.64 13,916
2022-10-19 $8.51 $8.93 $8.51 $8.89 $8.82 14,635
2022-10-18 $8.61 $8.61 $8.37 $8.57 $8.50 31,696
2022-10-17 $8.86 $8.87 $8.60 $8.60 $8.53 7,320
2022-10-14 $8.99 $8.99 $8.63 $8.66 $8.66 53,892
2022-10-13 $8.31 $9.13 $8.31 $9.01 $9.01 32,299
2022-10-12 $8.40 $8.52 $8.34 $8.49 $8.49 23,773
2022-10-11 $8.03 $8.64 $8.03 $8.55 $8.55 49,723
2022-10-10 $8.67 $8.89 $8.48 $8.48 $8.48 12,232
2022-10-07 $9.21 $9.24 $8.80 $8.89 $8.89 83,858
2022-10-06 $9.09 $9.34 $9.09 $9.21 $9.21 24,559
2022-10-05 $8.80 $9.21 $8.58 $9.21 $9.21 35,869
2022-10-04 $8.10 $8.84 $8.10 $8.83 $8.83 82,206
2022-10-03 $8.31 $8.42 $8.29 $8.35 $8.35 149,117
2022-09-30 $7.94 $8.22 $7.94 $7.98 $7.98 15,010
2022-09-29 $7.90 $8.04 $7.89 $8.04 $8.04 16,146
2022-09-28 $7.50 $7.99 $7.50 $7.96 $7.96 29,891
2022-09-27 $7.30 $7.43 $7.23 $7.42 $7.39 48,731
2022-09-26 $7.30 $7.53 $7.05 $7.14 $7.11 87,277
2022-09-23 $7.99 $7.99 $7.47 $7.51 $7.48 110,948
2022-09-22 $8.60 $8.66 $8.41 $8.41 $8.37 35,637
2022-09-21 $8.76 $8.82 $8.58 $8.60 $8.56 30,881
2022-09-20 $8.91 $8.91 $8.66 $8.76 $8.72 19,454
2022-09-19 $8.40 $9.14 $8.16 $9.06 $9.02 80,536
2022-09-16 $8.82 $8.83 $8.55 $8.65 $8.61 30,782
2022-09-15 $9.04 $9.20 $9.04 $9.09 $9.05 35,603
2022-09-14 $9.17 $9.38 $9.15 $9.17 $9.13 60,599
2022-09-13 $9.18 $9.20 $9.00 $9.01 $8.97 10,378
2022-09-12 $9.20 $9.39 $9.18 $9.27 $9.23 109,989
2022-09-09 $9.13 $9.18 $8.96 $9.17 $9.13 80,090
2022-09-08 $8.73 $8.91 $8.72 $8.90 $8.90 38,479
2022-09-07 $9.36 $9.36 $8.72 $8.90 $8.90 96,599
2022-09-06 $9.15 $9.29 $9.10 $9.15 $9.15 67,511
2022-09-02 $9.20 $9.35 $9.12 $9.13 $9.13 33,181
2022-09-01 $9.10 $9.22 $8.92 $9.03 $9.03 114,337
2022-08-31 $9.72 $9.72 $9.04 $9.45 $9.45 24,032
2022-08-30 $10.24 $10.35 $9.27 $9.39 $9.39 98,085
2022-08-29 $9.58 $9.98 $9.58 $9.83 $9.79 138,693
2022-08-26 $9.77 $10.40 $9.60 $9.60 $9.60 34,358
2022-08-25 $10.07 $10.09 $9.86 $9.89 $9.89 224,598
2022-08-24 $9.82 $10.01 $9.76 $10.01 $10.01 149,986
2022-08-23 $9.36 $10.29 $9.36 $9.82 $9.82 185,782
2022-08-22 $9.75 $9.75 $9.49 $9.72 $9.72 53,229
2022-08-19 $10.25 $10.25 $9.36 $9.68 $9.68 55,720
2022-08-18 $9.48 $10.53 $9.48 $9.84 $9.84 34,100
2022-08-17 $10.05 $10.14 $9.81 $9.81 $9.81 37,492
2022-08-16 $10.65 $10.65 $9.95 $10.13 $10.13 80,401
2022-08-15 $10.00 $10.04 $9.49 $10.02 $10.02 58,792
2022-08-12 $9.81 $10.46 $9.81 $10.31 $10.31 32,502
2022-08-11 $10.80 $10.80 $10.30 $10.61 $10.61 113,400
2022-08-10 $10.49 $10.80 $10.45 $10.80 $10.80 16,347
2022-08-09 $10.50 $10.76 $10.41 $10.48 $10.48 16,143
2022-08-08 $10.40 $10.46 $10.32 $10.44 $10.44 23,138
2022-08-05 $9.85 $10.45 $9.37 $10.44 $10.44 31,620
2022-08-04 $10.22 $10.28 $10.01 $10.01 $10.01 12,347
2022-08-03 $10.73 $10.74 $10.55 $10.57 $10.57 40,678
2022-08-02 $10.80 $10.87 $10.74 $10.82 $10.82 11,815
2022-08-01 $11.50 $11.50 $10.84 $11.03 $11.03 6,610
2022-07-29 $10.63 $11.25 $10.23 $11.23 $11.23 41,570
2022-07-28 $10.62 $10.68 $10.52 $10.61 $10.61 8,010
2022-07-27 $10.12 $10.52 $10.12 $10.50 $10.46 69,573
2022-07-26 $10.31 $10.47 $10.06 $10.06 $10.02 84,476
2022-07-25 $10.48 $10.49 $9.89 $10.24 $10.20 16,058
2022-07-22 $9.86 $9.92 $9.57 $9.57 $9.53 16,943
2022-07-21 $9.73 $9.83 $9.62 $9.82 $9.78 25,589
2022-07-20 $9.90 $10.03 $9.66 $10.03 $9.99 17,729
2022-07-19 $9.83 $9.93 $9.70 $9.83 $9.79 27,316
2022-07-18 $9.50 $9.90 $9.50 $9.77 $9.73 17,683
2022-07-15 $9.22 $9.27 $9.14 $9.22 $9.19 31,162
2022-07-14 $8.81 $9.05 $8.60 $9.01 $8.98 20,254
2022-07-13 $8.98 $9.20 $8.79 $9.18 $9.15 81,688
2022-07-12 $8.92 $9.01 $8.75 $8.92 $8.89 68,775
2022-07-11 $8.95 $9.23 $8.75 $9.13 $9.10 151,913
2022-07-08 $8.91 $9.08 $8.83 $8.98 $8.95 42,723
2022-07-07 $8.40 $9.11 $8.40 $9.11 $9.08 20,174
2022-07-06 $8.88 $8.88 $8.00 $8.40 $8.37 101,010
2022-07-05 $9.31 $9.31 $8.51 $8.83 $8.80 66,070
2022-07-01 $9.25 $9.48 $9.25 $9.41 $9.37 6,274
2022-06-30 $9.58 $9.80 $9.28 $9.33 $9.30 13,390
2022-06-29 $11.02 $11.02 $9.87 $9.90 $9.87 20,347
2022-06-28 $10.00 $10.30 $10.00 $10.27 $10.19 88,353
2022-06-27 $9.35 $9.80 $9.35 $9.78 $9.70 33,290
2022-06-24 $8.90 $9.50 $8.90 $9.24 $9.17 33,553
2022-06-23 $9.90 $9.90 $8.91 $8.96 $8.89 173,195
2022-06-22 $10.49 $10.49 $9.70 $9.92 $9.85 39,429
2022-06-21 $10.03 $10.58 $10.03 $10.40 $10.32 33,211
2022-06-17 $10.86 $10.86 $10.00 $10.18 $10.10 241,772
2022-06-16 $11.20 $11.23 $10.82 $10.86 $10.77 95,787
2022-06-15 $11.37 $11.55 $11.18 $11.50 $11.41 28,448
2022-06-14 $12.04 $12.25 $11.00 $11.20 $11.12 93,393
2022-06-13 $12.05 $12.32 $11.53 $12.06 $11.97 58,137
2022-06-10 $13.30 $13.30 $12.20 $12.41 $12.32 54,861
2022-06-09 $13.08 $13.08 $12.66 $12.79 $12.69 56,324
2022-06-08 $14.27 $14.27 $13.13 $13.26 $13.16 74,541
2022-06-07 $13.34 $13.53 $13.23 $13.37 $13.27 40,220
2022-06-06 $12.05 $13.34 $12.05 $13.34 $13.24 48,791
2022-06-03 $12.43 $12.43 $12.26 $12.32 $12.23 15,183
2022-06-02 $12.25 $12.56 $12.25 $12.43 $12.34 31,780
2022-06-01 $12.52 $12.62 $12.25 $12.40 $12.31 67,100
2022-05-31 $12.90 $12.90 $12.13 $12.23 $12.13 36,513
2022-05-27 $11.82 $11.98 $11.70 $11.98 $11.85 23,482
2022-05-26 $11.97 $12.27 $11.81 $11.88 $11.75 217,820
2022-05-25 $10.91 $11.95 $10.91 $11.87 $11.74 258,826
2022-05-24 $11.34 $11.65 $11.34 $11.44 $11.32 24,961
2022-05-23 $10.06 $11.64 $10.06 $11.40 $11.28 19,950
2022-05-20 $11.23 $11.23 $10.99 $11.19 $11.07 173,245
2022-05-19 $11.08 $11.41 $10.34 $11.23 $11.11 179,739
2022-05-18 $11.32 $11.32 $11.07 $11.20 $11.08 224,572
2022-05-17 $11.35 $11.37 $11.16 $11.27 $11.14 24,173
2022-05-16 $10.78 $11.05 $10.78 $10.98 $10.86 52,124
2022-05-13 $10.23 $10.99 $10.23 $10.75 $10.64 23,449
2022-05-12 $10.29 $10.30 $9.88 $10.10 $9.99 59,075
2022-05-11 $10.44 $10.85 $10.44 $10.51 $10.40 19,540
2022-05-10 $10.35 $10.48 $9.96 $10.17 $10.06 23,819
2022-05-09 $11.00 $11.00 $10.26 $10.26 $10.15 149,337
2022-05-06 $11.33 $11.33 $10.99 $11.19 $11.07 151,277
2022-05-05 $11.63 $11.63 $11.08 $11.38 $11.26 18,430
2022-05-04 $11.21 $11.51 $11.05 $11.51 $11.39 98,628
2022-05-03 $10.84 $10.96 $10.24 $10.79 $10.67 24,461
2022-05-02 $10.13 $10.25 $9.93 $10.23 $10.12 16,518
2022-04-29 $10.40 $10.46 $10.09 $10.17 $10.06 22,695
2022-04-28 $9.68 $10.37 $9.68 $10.37 $10.26 61,817
2022-04-27 $10.78 $10.78 $9.96 $10.10 $9.95 51,447
2022-04-26 $10.26 $10.41 $10.05 $10.13 $9.98 88,227
2022-04-25 $9.95 $10.21 $9.64 $10.13 $9.98 88,227
2022-04-22 $10.95 $10.95 $10.34 $10.48 $10.33 47,987
2022-04-21 $11.97 $11.97 $10.80 $10.87 $10.71 95,382
2022-04-20 $10.92 $11.56 $10.92 $11.45 $11.28 40,855
2022-04-19 $11.97 $11.97 $11.16 $11.43 $11.27 152,964
2022-04-18 $11.56 $11.96 $11.56 $11.82 $11.64 140,669
2022-04-14 $11.20 $11.51 $11.17 $11.33 $11.17 33,224
2022-04-13 $11.05 $11.30 $11.00 $11.25 $11.09 117,665
2022-04-12 $11.32 $11.32 $10.87 $10.87 $10.71 57,890
2022-04-11 $11.17 $11.17 $10.87 $10.99 $10.83 171,807
2022-04-08 $11.23 $11.42 $11.03 $11.34 $11.18 79,626
2022-04-07 $10.97 $11.08 $10.76 $11.03 $10.87 25,730
2022-04-06 $11.22 $11.76 $10.91 $10.96 $10.80 61,944
2022-04-05 $11.32 $11.40 $11.14 $11.17 $11.01 37,035
2022-04-04 $11.00 $11.13 $10.89 $10.94 $10.78 61,796
2022-04-01 $10.40 $10.88 $10.40 $10.85 $10.69 52,725
2022-03-31 $9.98 $10.39 $9.94 $10.14 $9.99 68,094
2022-03-30 $10.23 $10.23 $9.89 $9.97 $9.83 50,349
2022-03-29 $9.96 $10.52 $9.56 $10.16 $9.97 178,087
2022-03-28 $10.31 $10.31 $9.87 $10.17 $9.98 131,608
2022-03-25 $9.56 $10.40 $9.56 $10.40 $10.21 59,031
2022-03-24 $9.50 $9.68 $9.16 $9.58 $9.40 147,365
2022-03-23 $9.35 $9.42 $9.04 $9.07 $8.90 118,203
2022-03-22 $9.00 $9.00 $8.73 $8.91 $8.75 44,158
2022-03-21 $8.23 $9.00 $8.23 $8.56 $8.40 19,869
2022-03-18 $8.70 $8.70 $8.55 $8.56 $8.40 19,869
2022-03-17 $8.47 $8.73 $8.47 $8.61 $8.45 11,939
2022-03-16 $8.15 $8.38 $8.06 $8.28 $8.13 12,374
2022-03-15 $7.66 $8.15 $7.55 $8.15 $8.00 128,566
2022-03-14 $8.50 $8.50 $7.96 $8.11 $7.96 68,160
2022-03-11 $8.70 $8.70 $8.51 $8.51 $8.35 92,537
2022-03-10 $9.00 $9.10 $8.67 $8.73 $8.56 80,967
2022-03-09 $8.67 $9.00 $8.59 $8.79 $8.63 199,802
2022-03-08 $9.43 $9.43 $8.96 $9.07 $8.90 39,561
2022-03-07 $9.76 $9.76 $9.09 $9.24 $9.07 38,742
2022-03-04 $9.11 $9.27 $9.01 $9.23 $9.06 59,237
2022-03-03 $8.55 $9.03 $8.55 $8.83 $8.67 18,825
2022-03-02 $9.20 $9.80 $8.96 $9.07 $8.91 35,434
2022-03-01 $8.80 $9.11 $8.80 $8.99 $8.82 133,772
2022-02-28 $7.90 $8.81 $7.90 $8.62 $8.46 36,960
2022-02-25 $7.61 $8.41 $7.61 $8.40 $8.25 33,135
2022-02-24 $8.30 $8.30 $7.79 $8.00 $7.82 82,528
2022-02-23 $8.03 $8.29 $8.03 $8.16 $7.97 57,435
2022-02-22 $7.74 $8.40 $7.74 $7.99 $7.81 39,037
2022-02-18 $8.03 $8.03 $7.69 $7.87 $7.69 37,553
2022-02-17 $8.12 $8.20 $8.02 $8.08 $7.89 58,451
2022-02-16 $7.94 $8.39 $7.91 $8.01 $7.83 48,898
2022-02-15 $7.63 $7.84 $7.58 $7.82 $7.64 39,896
2022-02-14 $7.75 $7.75 $7.64 $7.68 $7.50 18,676
2022-02-11 $7.68 $7.88 $7.68 $7.74 $7.56 56,979
2022-02-10 $7.76 $7.84 $7.61 $7.64 $7.47 24,053
2022-02-09 $7.57 $7.79 $7.52 $7.77 $7.59 48,133
2022-02-08 $7.94 $7.95 $7.61 $7.61 $7.44 39,154
2022-02-07 $8.23 $8.23 $7.96 $7.96 $7.78 9,934
2022-02-04 $8.36 $8.45 $8.14 $8.25 $8.06 47,811
2022-02-03 $8.55 $8.55 $8.18 $8.25 $8.06 29,560
2022-02-02 $8.56 $8.62 $8.37 $8.52 $8.32 27,680
2022-02-01 $7.97 $8.25 $7.66 $8.25 $8.06 38,190
2022-01-31 $7.46 $7.98 $7.45 $7.85 $7.67 33,636
2022-01-28 $7.64 $7.79 $7.61 $7.79 $7.61 31,770
2022-01-27 $7.91 $7.91 $7.48 $7.64 $7.43 24,373
2022-01-26 $7.94 $8.15 $7.56 $7.63 $7.41 71,174
2022-01-25 $8.01 $8.01 $7.33 $7.83 $7.61 42,562
2022-01-24 $7.18 $7.59 $6.90 $7.59 $7.38 173,724
2022-01-21 $7.70 $7.72 $7.37 $7.50 $7.29 73,381
2022-01-20 $8.01 $8.20 $7.84 $7.84 $7.62 30,234
2022-01-19 $8.33 $8.33 $7.96 $8.30 $8.07 102,659
2022-01-18 $8.63 $8.65 $8.19 $8.30 $8.07 102,659
2022-01-14 $8.37 $8.45 $8.20 $8.42 $8.18 31,063
2022-01-13 $9.31 $9.31 $8.44 $8.46 $8.23 27,756
2022-01-12 $8.55 $8.92 $8.55 $8.92 $8.67 56,981
2022-01-11 $8.10 $8.36 $8.07 $8.30 $8.07 32,982
2022-01-10 $7.96 $8.21 $7.92 $7.92 $7.70 35,259
2022-01-07 $7.61 $7.96 $7.56 $7.81 $7.59 38,424
2022-01-06 $7.66 $7.71 $7.56 $7.61 $7.40 13,635
2022-01-05 $7.89 $7.89 $7.56 $7.56 $7.35 70,083
2022-01-04 $7.65 $7.85 $7.65 $7.83 $7.61 22,059
2022-01-03 $7.55 $7.75 $7.55 $7.61 $7.40 39,776
2021-12-31 $7.38 $7.50 $7.32 $7.50 $7.29 22,047
2021-12-30 $7.56 $7.56 $7.38 $7.41 $7.20 11,765
2021-12-29 $7.40 $7.65 $7.40 $7.60 $7.35 17,449
2021-12-28 $7.70 $7.94 $7.40 $7.54 $7.29 6,875
2021-12-27 $7.25 $7.71 $7.25 $7.55 $7.30 8,366
2021-12-23 $7.45 $7.47 $7.27 $7.27 $7.03 51,537
2021-12-22 $7.30 $7.50 $7.18 $7.48 $7.23 61,479
2021-12-21 $7.01 $7.36 $7.01 $7.27 $7.03 37,322
2021-12-20 $6.93 $6.96 $6.58 $6.94 $6.71 58,645
2021-12-17 $7.41 $7.41 $6.69 $6.84 $6.62 92,549
2021-12-16 $6.68 $7.33 $6.68 $7.09 $6.86 41,377
2021-12-15 $7.05 $7.05 $6.74 $6.97 $6.74 48,023
2021-12-14 $7.59 $7.59 $7.01 $7.01 $6.78 30,413
2021-12-13 $7.42 $7.42 $7.27 $7.32 $7.08 8,190
2021-12-10 $7.31 $7.64 $7.31 $7.51 $7.26 138,846
2021-12-09 $7.80 $7.80 $7.63 $7.65 $7.40 22,664
2021-12-08 $7.95 $7.95 $7.84 $7.92 $7.66 20,891
2021-12-07 $8.30 $8.30 $7.83 $7.89 $7.63 26,701
2021-12-06 $7.45 $7.65 $7.42 $7.59 $7.34 22,753
2021-12-03 $7.96 $7.99 $7.49 $7.61 $7.36 56,581
2021-12-02 $7.63 $7.87 $7.56 $7.83 $7.57 65,926
2021-12-01 $8.29 $8.33 $7.74 $7.77 $7.51 777,788
2021-11-30 $8.97 $8.97 $8.00 $8.11 $7.84 55,559
2021-11-29 $8.78 $8.85 $8.45 $8.73 $8.44 86,558
2021-11-26 $8.58 $8.72 $8.35 $8.60 $8.28 426,372
2021-11-24 $8.92 $9.32 $8.78 $8.83 $8.50 21,499
2021-11-23 $8.24 $8.88 $8.24 $8.88 $8.55 22,636
2021-11-22 $8.69 $8.82 $8.62 $8.62 $8.30 41,875
2021-11-19 $8.38 $9.12 $8.38 $8.82 $8.49 87,562
2021-11-18 $9.24 $9.43 $8.94 $8.99 $8.66 34,843
2021-11-17 $9.15 $9.48 $8.95 $9.20 $8.86 83,745
2021-11-16 $9.04 $9.23 $8.98 $9.09 $8.75 30,588
2021-11-15 $9.00 $9.12 $8.81 $9.05 $8.71 38,425
2021-11-12 $8.72 $9.15 $8.65 $9.07 $8.73 37,814
2021-11-11 $8.60 $8.75 $8.39 $8.70 $8.38 55,798
2021-11-10 $9.39 $9.39 $8.47 $8.56 $8.24 124,577
2021-11-09 $8.63 $8.65 $8.33 $8.54 $8.22 19,925
2021-11-08 $8.74 $8.88 $8.53 $8.56 $8.24 58,170
2021-11-05 $8.09 $8.64 $8.09 $8.64 $8.32 46,272
2021-11-04 $8.44 $8.44 $8.08 $8.13 $7.83 21,308
2021-11-03 $8.03 $8.21 $8.02 $8.04 $7.74 39,115
2021-11-02 $7.92 $8.07 $7.90 $8.07 $7.77 61,249
2021-11-01 $7.56 $8.25 $7.56 $8.07 $7.77 61,249
2021-10-29 $7.67 $7.91 $7.62 $7.91 $7.62 25,615
2021-10-28 $7.51 $7.77 $7.51 $7.73 $7.44 23,216
2021-10-27 $7.80 $7.80 $7.37 $7.63 $7.35 14,791
2021-10-26 $6.94 $7.76 $6.94 $7.48 $7.20 33,753
2021-10-25 $7.28 $7.56 $7.26 $7.31 $7.04 52,818
2021-10-22 $7.18 $7.18 $7.06 $7.15 $6.88 32,213
2021-10-21 $7.22 $7.23 $6.90 $7.04 $6.78 265,942
2021-10-20 $7.03 $7.37 $6.87 $7.35 $7.08 47,637
2021-10-19 $7.34 $7.38 $7.24 $7.27 $7.00 44,701
2021-10-18 $7.60 $7.71 $7.24 $7.24 $6.97 44,919
2021-10-15 $7.71 $7.76 $7.50 $7.56 $7.28 17,081
2021-10-14 $7.77 $7.84 $7.67 $7.67 $7.38 17,816
2021-10-13 $7.76 $7.90 $7.50 $7.57 $7.29 32,936
2021-10-12 $8.11 $8.11 $7.81 $7.83 $7.54 41,303
2021-10-11 $8.39 $8.49 $8.22 $8.37 $8.06 28,232
2021-10-08 $7.77 $8.34 $7.77 $8.19 $7.89 107,367
2021-10-07 $8.14 $8.14 $7.57 $7.74 $7.45 28,136
2021-10-06 $7.83 $7.83 $7.51 $7.73 $7.44 34,722
2021-10-05 $7.41 $7.86 $7.41 $7.83 $7.54 462,953
2021-10-04 $7.84 $7.84 $7.55 $7.59 $7.31 158,922
2021-10-01 $7.84 $7.89 $7.75 $7.83 $7.54 44,691
2021-09-30 $7.70 $7.81 $7.37 $7.80 $7.51 29,753
2021-09-29 $7.50 $7.87 $7.50 $7.61 $7.33 77,596
2021-09-28 $7.97 $8.44 $7.39 $7.62 $7.34 242,501
2021-09-27 $7.84 $7.98 $7.74 $7.97 $7.66 122,293
2021-09-24 $7.41 $7.80 $7.41 $7.69 $7.40 31,199
2021-09-23 $7.53 $7.53 $7.17 $7.50 $7.21 215,007
2021-09-22 $6.99 $7.52 $6.99 $7.50 $7.21 32,632
2021-09-21 $7.08 $7.08 $6.84 $6.99 $6.72 8,397
2021-09-20 $7.48 $7.48 $6.84 $6.94 $6.67 60,470
2021-09-17 $7.03 $7.36 $7.03 $7.32 $7.04 56,347
2021-09-16 $7.05 $7.59 $6.96 $7.59 $7.30 131,787
2021-09-15 $6.60 $7.07 $6.60 $7.06 $6.79 119,489
2021-09-14 $6.77 $6.77 $6.38 $6.50 $6.25 41,464
2021-09-13 $5.61 $6.38 $5.61 $6.37 $6.12 75,355
2021-09-10 $5.92 $5.92 $5.78 $5.82 $5.60 31,669
2021-09-09 $5.65 $5.80 $5.61 $5.79 $5.57 39,270
2021-09-08 $5.63 $5.85 $5.62 $5.82 $5.60 193,805
2021-09-07 $5.58 $5.58 $5.45 $5.50 $5.29 541,818
2021-09-03 $5.75 $5.75 $5.58 $5.58 $5.37 478,217
2021-09-02 $5.46 $5.60 $5.46 $5.57 $5.36 229,357
2021-09-01 $5.29 $5.49 $5.22 $5.39 $5.19 21,560
2021-08-31 $5.20 $5.35 $5.12 $5.35 $5.15 59,181
2021-08-30 $5.16 $5.25 $5.16 $5.24 $5.04 12,208
2021-08-27 $5.38 $5.38 $5.07 $5.21 $5.01 116,379
2021-08-26 $4.90 $5.08 $4.90 $5.01 $4.82 8,113
2021-08-25 $4.84 $4.92 $4.78 $4.87 $4.68 2,203
2021-08-24 $4.90 $4.93 $4.80 $4.81 $4.63 44,651
2021-08-23 $4.90 $4.93 $4.82 $4.87 $4.68 16,415
2021-08-20 $4.66 $4.74 $4.61 $4.68 $4.50 13,204
2021-08-19 $5.00 $5.00 $4.63 $4.71 $4.53 86,542
2021-08-18 $5.13 $5.17 $4.97 $5.12 $4.92 24,519
2021-08-17 $5.42 $5.42 $5.12 $5.12 $4.92 27,446
2021-08-16 $5.62 $5.63 $5.45 $5.47 $5.26 28,151
2021-08-13 $6.11 $6.11 $5.69 $5.69 $5.47 68,587
2021-08-12 $5.80 $5.90 $5.70 $5.77 $5.55 10,615
2021-08-11 $5.77 $5.99 $5.77 $5.99 $5.76 22,211
2021-08-10 $5.70 $5.83 $5.70 $5.82 $5.60 5,905
2021-08-09 $5.72 $5.72 $5.49 $5.60 $5.39 36,581
2021-08-06 $5.87 $5.96 $5.87 $5.91 $5.68 11,236
2021-08-05 $5.75 $5.85 $5.73 $5.79 $5.57 25,481
2021-08-04 $5.77 $5.80 $5.68 $5.71 $5.49 23,948
2021-08-03 $5.74 $5.89 $5.61 $5.85 $5.63 13,708
2021-08-02 $5.80 $5.88 $5.78 $5.80 $5.58 12,151
2021-07-30 $5.94 $5.94 $5.66 $5.80 $5.58 32,683
2021-07-29 $5.89 $5.95 $5.86 $5.94 $5.71 11,578
2021-07-28 $5.83 $5.85 $5.75 $5.83 $5.61 11,657
2021-07-27 $5.75 $5.83 $5.69 $5.83 $5.61 5,715
2021-07-26 $5.65 $5.92 $5.59 $5.92 $5.69 30,270
2021-07-23 $5.53 $5.60 $5.43 $5.60 $5.39 14,403
2021-07-22 $5.60 $5.60 $5.48 $5.55 $5.34 19,731
2021-07-21 $5.65 $5.70 $5.56 $5.58 $5.37 29,382
2021-07-20 $5.32 $5.45 $5.25 $5.44 $5.23 14,133
2021-07-19 $5.37 $5.37 $5.10 $5.35 $5.15 54,613
2021-07-16 $5.80 $5.80 $5.45 $5.52 $5.31 72,585
2021-07-15 $5.56 $5.89 $5.56 $5.65 $5.44 43,108
2021-07-14 $6.00 $6.09 $5.77 $5.80 $5.58 61,280
2021-07-13 $6.02 $6.05 $5.94 $6.03 $5.80 29,171
2021-07-12 $6.12 $6.15 $5.99 $6.05 $5.82 23,554
2021-07-09 $6.41 $6.41 $6.09 $6.18 $5.94 89,058
2021-07-08 $6.13 $6.39 $6.03 $6.33 $6.08 22,361
2021-07-07 $6.62 $6.62 $6.33 $6.36 $6.12 68,907
2021-07-06 $6.78 $6.78 $6.42 $6.45 $6.20 57,052
2021-07-02 $6.72 $6.84 $6.56 $6.79 $6.53 43,846
2021-07-01 $6.41 $6.95 $6.20 $6.49 $6.24 63,892
2021-06-30 $6.65 $7.24 $6.63 $6.73 $6.47 491,000
2021-06-29 $5.97 $6.77 $5.93 $6.63 $6.38 153,457
2021-06-28 $5.95 $5.95 $5.81 $5.91 $5.67 7,425
2021-06-25 $5.90 $5.98 $5.83 $5.94 $5.71 27,197
2021-06-24 $6.03 $6.04 $5.91 $5.92 $5.69 14,307
2021-06-23 $6.02 $6.17 $6.00 $6.03 $5.79 17,523
2021-06-22 $5.81 $5.99 $5.70 $5.97 $5.74 22,155
2021-06-21 $5.63 $5.98 $5.59 $5.90 $5.67 18,413
2021-06-18 $5.39 $5.78 $5.39 $5.59 $5.37 18,042
2021-06-17 $5.90 $5.95 $5.52 $5.53 $5.31 39,105
2021-06-16 $6.03 $6.04 $5.89 $5.92 $5.69 11,907
2021-06-15 $5.89 $6.09 $5.84 $5.99 $5.75 90,072
2021-06-14 $5.96 $6.00 $5.68 $5.80 $5.57 93,013
2021-06-11 $5.63 $5.86 $5.50 $5.86 $5.63 178,123
2021-06-10 $5.36 $5.51 $5.29 $5.51 $5.29 98,010
2021-06-09 $5.06 $5.35 $5.06 $5.34 $5.13 174,474
2021-06-08 $4.96 $5.01 $4.83 $4.95 $4.75 51,097
2021-06-07 $4.78 $4.91 $4.78 $4.90 $4.71 39,810
2021-06-04 $4.89 $4.89 $4.75 $4.80 $4.61 42,986
2021-06-03 $4.81 $4.81 $4.70 $4.80 $4.61 20,317
2021-06-02 $4.80 $4.92 $4.78 $4.83 $4.64 46,049
2021-06-01 $4.90 $4.95 $4.77 $4.78 $4.59 44,771
2021-05-28 $4.55 $4.69 $4.53 $4.56 $4.38 6,232
2021-05-27 $4.51 $4.55 $4.49 $4.52 $4.34 17,679
2021-05-26 $4.42 $4.49 $4.36 $4.49 $4.31 19,299
2021-05-25 $4.65 $4.65 $4.43 $4.48 $4.30 105,743
2021-05-24 $4.73 $4.78 $4.66 $4.66 $4.48 4,015
2021-05-21 $4.80 $4.80 $4.64 $4.64 $4.46 52,547
2021-05-20 $4.85 $4.85 $4.75 $4.75 $4.56 25,975
2021-05-19 $4.97 $4.97 $4.81 $4.87 $4.68 43,533
2021-05-18 $5.14 $5.16 $5.00 $5.12 $4.92 65,246
2021-05-17 $4.81 $5.18 $4.77 $5.18 $4.98 157,809
2021-05-14 $4.55 $4.78 $4.54 $4.78 $4.59 115,135
2021-05-13 $4.71 $4.75 $4.38 $4.38 $4.21 28,754
2021-05-12 $4.54 $4.81 $4.54 $4.65 $4.47 33,526
2021-05-11 $4.45 $4.57 $4.45 $4.55 $4.37 13,001
2021-05-10 $4.66 $4.72 $4.59 $4.62 $4.44 44,805
2021-05-07 $4.59 $4.68 $4.54 $4.60 $4.42 38,514
2021-05-06 $4.47 $4.56 $4.46 $4.56 $4.38 15,035
2021-05-05 $4.58 $4.62 $4.48 $4.49 $4.31 82,100
2021-05-04 $4.63 $4.63 $4.47 $4.57 $4.39 41,559
2021-05-03 $4.46 $4.60 $4.46 $4.58 $4.40 51,886
2021-04-30 $4.35 $4.37 $4.28 $4.36 $4.19 123,756
2021-04-29 $4.67 $4.67 $4.38 $4.38 $4.21 31,478
2021-04-28 $4.25 $4.55 $4.25 $4.55 $4.37 41,326
2021-04-27 $4.17 $4.20 $4.15 $4.18 $4.02 2,600
2021-04-26 $4.05 $4.11 $4.05 $4.10 $3.94 9,920
2021-04-23 $4.07 $4.12 $4.07 $4.08 $3.92 40,109
2021-04-22 $3.97 $4.04 $3.97 $3.97 $3.81 32,968
2021-04-21 $4.04 $4.13 $4.04 $4.08 $3.92 23,835
2021-04-20 $4.12 $4.12 $4.00 $4.00 $3.84 26,923
2021-04-19 $4.23 $4.28 $4.15 $4.15 $3.99 62,497
2021-04-16 $4.15 $4.24 $4.12 $4.24 $4.07 40,334
2021-04-15 $4.07 $4.15 $4.05 $4.13 $3.97 147,000
2021-04-14 $4.04 $4.23 $4.04 $4.09 $3.93 75,189
2021-04-13 $4.01 $4.06 $3.95 $3.95 $3.79 42,205
2021-04-12 $4.15 $4.17 $4.05 $4.05 $3.89 28,870
2021-04-09 $4.31 $4.31 $4.18 $4.20 $4.03 50,014
2021-04-08 $4.45 $4.45 $4.25 $4.30 $4.13 60,173
2021-04-07 $4.33 $4.42 $4.28 $4.38 $4.21 85,527
2021-04-06 $4.32 $4.45 $4.32 $4.42 $4.25 137,204
2021-04-05 $4.47 $4.47 $4.25 $4.27 $4.10 22,723
2021-04-01 $4.31 $4.35 $4.23 $4.33 $4.16 157,208
2021-03-31 $4.20 $4.33 $4.20 $4.25 $4.08 112,231
2021-03-30 $4.20 $4.20 $4.12 $4.20 $4.03 6,184
2021-03-29 $4.26 $4.28 $4.19 $4.24 $4.07 30,726
2021-03-26 $4.21 $4.28 $4.19 $4.28 $4.10 85,813
2021-03-25 $4.17 $4.18 $4.05 $4.18 $4.01 65,762
2021-03-24 $4.36 $4.36 $4.20 $4.20 $4.03 17,690
2021-03-23 $4.29 $4.33 $4.21 $4.23 $4.06 23,775
2021-03-22 $4.48 $4.51 $4.42 $4.46 $4.28 55,005
2021-03-19 $4.36 $4.54 $4.31 $4.54 $4.35 7,810
2021-03-18 $4.52 $4.66 $4.41 $4.43 $4.25 111,979
2021-03-17 $4.40 $4.70 $4.35 $4.69 $4.50 148,960
2021-03-16 $4.58 $4.60 $4.42 $4.49 $4.31 137,359
2021-03-15 $4.80 $4.86 $4.58 $4.67 $4.48 303,784
2021-03-12 $5.06 $5.07 $4.88 $4.91 $4.71 137,554
2021-03-11 $5.20 $5.22 $5.10 $5.18 $4.97 46,104
2021-03-10 $5.10 $5.20 $5.00 $5.19 $4.98 56,558
2021-03-09 $4.72 $5.14 $4.65 $5.06 $4.85 165,660
2021-03-08 $4.86 $4.86 $4.61 $4.68 $4.49 80,984
2021-03-05 $4.68 $4.85 $4.58 $4.85 $4.65 119,375
2021-03-04 $4.76 $4.84 $4.43 $4.64 $4.45 618,874
2021-03-03 $4.59 $4.87 $4.59 $4.70 $4.51 35,957
2021-03-02 $4.67 $4.69 $4.57 $4.59 $4.40 20,361
2021-03-01 $4.81 $4.81 $4.63 $4.65 $4.46 66,131
2021-02-26 $4.73 $4.78 $4.52 $4.78 $4.58 69,904
2021-02-25 $4.90 $4.94 $4.70 $4.78 $4.58 69,904
2021-02-24 $4.69 $4.97 $4.69 $4.94 $4.74 80,531
2021-02-23 $4.67 $4.79 $4.52 $4.72 $4.53 51,610
2021-02-22 $4.64 $4.88 $4.55 $4.84 $4.64 105,346
2021-02-19 $4.43 $4.69 $4.42 $4.53 $4.34 145,522
2021-02-18 $4.31 $4.65 $4.31 $4.42 $4.24 262,812
2021-02-17 $4.30 $4.34 $4.11 $4.25 $4.08 96,198
2021-02-16 $4.15 $4.31 $4.14 $4.30 $4.12 75,378
2021-02-12 $4.04 $4.15 $4.04 $4.11 $3.94 106,832
2021-02-11 $4.06 $4.21 $3.95 $4.03 $3.86 175,378
2021-02-10 $4.00 $4.09 $3.98 $3.99 $3.83 69,621
2021-02-09 $3.91 $4.00 $3.79 $3.99 $3.83 69,621
2021-02-08 $3.80 $3.97 $3.79 $3.93 $3.77 100,782
2021-02-05 $3.54 $3.81 $3.54 $3.76 $3.61 267,472
2021-02-04 $3.40 $3.46 $3.30 $3.46 $3.32 41,888
2021-02-03 $3.19 $3.40 $3.19 $3.36 $3.22 186,205
2021-02-02 $3.19 $3.27 $3.13 $3.17 $3.04 84,508
2021-02-01 $2.80 $3.13 $2.79 $3.12 $2.99 243,652
2021-01-29 $2.87 $2.89 $2.77 $2.78 $2.67 65,936
2021-01-28 $2.90 $2.92 $2.86 $2.90 $2.78 155,746
2021-01-27 $2.93 $3.04 $2.90 $2.97 $2.85 209,404
2021-01-26 $3.10 $3.10 $2.98 $3.00 $2.88 33,648
2021-01-25 $2.99 $3.07 $2.99 $3.07 $2.94 52,929
2021-01-22 $3.00 $3.05 $3.00 $3.02 $2.90 150,464
2021-01-21 $3.19 $3.20 $3.08 $3.12 $2.99 89,314
2021-01-20 $3.17 $3.18 $3.14 $3.15 $3.02 290,769
2021-01-19 $3.18 $3.18 $3.05 $3.13 $3.00 159,973
2021-01-15 $3.21 $3.26 $3.15 $3.24 $3.11 102,408
2021-01-14 $3.03 $3.25 $3.03 $3.22 $3.09 190,848
2021-01-13 $2.96 $3.00 $2.90 $3.00 $2.88 33,235
2021-01-12 $2.65 $2.91 $2.65 $2.90 $2.78 66,630
2021-01-11 $2.50 $2.55 $2.50 $2.55 $2.45 26,934
2021-01-08 $2.56 $2.58 $2.52 $2.56 $2.45 21,995
2021-01-07 $2.52 $2.60 $2.52 $2.59 $2.48 26,913
2021-01-06 $2.55 $2.58 $2.50 $2.50 $2.40 76,364
2021-01-05 $2.37 $2.55 $2.37 $2.50 $2.40 77,802
2021-01-04 $2.29 $2.39 $2.29 $2.33 $2.23 57,712
2020-12-31 $2.30 $2.35 $2.28 $2.30 $2.21 46,785
2020-12-30 $2.27 $2.34 $2.27 $2.30 $2.21 36,459
2020-12-29 $2.25 $2.25 $2.23 $2.25 $2.15 47,817
2020-12-28 $2.20 $2.26 $2.18 $2.25 $2.15 11,151
2020-12-24 $2.30 $2.30 $2.23 $2.26 $2.16 52,504
2020-12-23 $2.24 $2.33 $2.24 $2.32 $2.21 43,189
2020-12-22 $2.25 $2.27 $2.21 $2.21 $2.11 59,527
2020-12-21 $2.30 $2.30 $2.21 $2.28 $2.18 148,588
2020-12-18 $2.38 $2.39 $2.34 $2.35 $2.25 15,414
2020-12-17 $2.41 $2.45 $2.35 $2.37 $2.26 40,290
2020-12-16 $2.32 $2.41 $2.32 $2.38 $2.27 46,229
2020-12-15 $2.28 $2.41 $2.28 $2.40 $2.29 196,384
2020-12-14 $2.30 $2.40 $2.28 $2.28 $2.17 12,392
2020-12-11 $2.30 $2.30 $2.23 $2.25 $2.15 46,669
2020-12-10 $2.23 $2.31 $2.19 $2.29 $2.19 92,734
2020-12-09 $2.18 $2.25 $2.14 $2.18 $2.08 75,499
2020-12-08 $2.18 $2.18 $2.13 $2.16 $2.06 45,171
2020-12-07 $2.29 $2.29 $2.18 $2.20 $2.10 86,519
2020-12-04 $2.25 $2.30 $2.24 $2.29 $2.18 65,778
2020-12-03 $2.31 $2.31 $2.16 $2.20 $2.10 68,616
2020-12-02 $2.20 $2.31 $2.20 $2.29 $2.19 36,528
2020-12-01 $2.23 $2.23 $2.19 $2.20 $2.10 5,513
2020-11-30 $2.31 $2.31 $2.20 $2.22 $2.12 71,878
2020-11-27 $2.35 $2.37 $2.33 $2.33 $2.23 12,163
2020-11-25 $2.35 $2.37 $2.31 $2.36 $2.26 45,456
2020-11-24 $2.32 $2.42 $2.32 $2.35 $2.25 52,010
2020-11-23 $2.13 $2.34 $2.13 $2.27 $2.17 71,516
2020-11-20 $2.14 $2.18 $2.14 $2.15 $2.05 9,054
2020-11-19 $2.11 $2.18 $2.09 $2.14 $2.04 106,343
2020-11-18 $2.12 $2.25 $2.12 $2.24 $2.14 33,536
2020-11-17 $2.07 $2.12 $2.06 $2.11 $2.02 64,764
2020-11-16 $2.18 $2.18 $2.06 $2.07 $1.98 146,891
2020-11-13 $2.18 $2.21 $2.11 $2.15 $2.05 118,575
2020-11-12 $2.27 $2.33 $2.06 $2.12 $2.02 66,438
2020-11-11 $2.24 $2.33 $2.24 $2.26 $2.16 27,700
2020-11-10 $2.15 $2.26 $2.15 $2.26 $2.16 44,322
2020-11-09 $2.35 $2.37 $2.20 $2.22 $2.12 79,246
2020-11-06 $2.17 $2.24 $2.08 $2.23 $2.13 45,445
2020-11-05 $2.22 $2.23 $2.19 $2.20 $2.10 23,302
2020-11-04 $2.27 $2.29 $2.17 $2.18 $2.08 69,305
2020-11-03 $2.29 $2.33 $2.27 $2.29 $2.19 43,794
2020-11-02 $2.19 $2.24 $2.16 $2.24 $2.14 28,360
2020-10-30 $2.21 $2.21 $2.16 $2.18 $2.08 82,769
2020-10-29 $2.12 $2.22 $2.10 $2.21 $2.11 34,772
2020-10-28 $2.30 $2.31 $2.15 $2.22 $2.12 123,589
2020-10-27 $2.34 $2.40 $2.34 $2.38 $2.27 64,617
2020-10-26 $2.38 $2.38 $2.31 $2.33 $2.23 128,456
2020-10-23 $2.40 $2.40 $2.35 $2.36 $2.26 12,911
2020-10-22 $2.30 $2.37 $2.29 $2.37 $2.26 139,455
2020-10-21 $2.25 $2.28 $2.22 $2.28 $2.18 13,422
2020-10-20 $2.06 $2.28 $2.06 $2.22 $2.12 135,178
2020-10-19 $2.03 $2.11 $2.03 $2.07 $1.98 53,485
2020-10-16 $1.95 $2.03 $1.95 $1.98 $1.89 45,673
2020-10-15 $1.85 $1.90 $1.80 $1.90 $1.82 53,144
2020-10-14 $1.94 $1.94 $1.90 $1.90 $1.82 17,160
2020-10-13 $1.95 $1.95 $1.90 $1.90 $1.82 23,607
2020-10-12 $1.98 $1.99 $1.91 $1.99 $1.90 51,230
2020-10-09 $2.00 $2.00 $1.93 $1.98 $1.89 28,900
2020-10-08 $1.86 $1.95 $1.86 $1.95 $1.86 5,913
2020-10-07 $1.86 $1.87 $1.85 $1.85 $1.77 48,368
2020-10-06 $1.94 $1.95 $1.81 $1.82 $1.73 38,366
2020-10-05 $1.79 $1.88 $1.79 $1.87 $1.79 31,542
2020-10-02 $1.80 $1.85 $1.79 $1.80 $1.72 61,403
2020-10-01 $1.85 $1.86 $1.81 $1.81 $1.73 16,152
2020-09-30 $1.87 $1.92 $1.86 $1.86 $1.78 33,254
2020-09-29 $1.87 $1.89 $1.86 $1.87 $1.78 28,703
2020-09-28 $1.93 $1.94 $1.91 $1.92 $1.83 14,447
2020-09-25 $1.89 $1.94 $1.86 $1.94 $1.84 6,063
2020-09-24 $1.90 $1.93 $1.90 $1.91 $1.82 18,172
2020-09-23 $2.00 $2.00 $1.92 $1.92 $1.83 27,488
2020-09-22 $1.97 $2.00 $1.94 $1.94 $1.85 7,998
2020-09-21 $2.05 $2.05 $1.95 $1.99 $1.89 32,534
2020-09-18 $2.06 $2.11 $2.05 $2.11 $2.01 31,052
2020-09-17 $2.05 $2.07 $2.03 $2.06 $1.96 37,320
2020-09-16 $2.04 $2.13 $2.04 $2.12 $2.02 41,164
2020-09-15 $2.02 $2.05 $2.00 $2.03 $1.93 18,368
2020-09-14 $1.92 $2.12 $1.92 $2.04 $1.94 37,910
2020-09-11 $1.91 $1.92 $1.90 $1.92 $1.83 9,671
2020-09-10 $1.95 $1.95 $1.92 $1.92 $1.82 4,040
2020-09-09 $1.96 $2.00 $1.95 $1.99 $1.89 8,580
2020-09-08 $2.01 $2.01 $1.93 $1.96 $1.87 69,105
2020-09-04 $2.10 $2.10 $2.01 $2.07 $1.97 21,248
2020-09-03 $2.15 $2.15 $2.06 $2.07 $1.97 54,169
2020-09-02 $2.17 $2.17 $2.12 $2.12 $2.02 35,621
2020-09-01 $2.22 $2.26 $2.18 $2.18 $2.07 50,517
2020-08-31 $2.25 $2.25 $2.17 $2.18 $2.07 44,386
2020-08-28 $2.33 $2.36 $2.29 $2.29 $2.18 16,796
2020-08-27 $2.30 $2.35 $2.28 $2.35 $2.24 15,941
2020-08-26 $2.40 $2.40 $2.32 $2.33 $2.22 62,780
2020-08-25 $2.45 $2.46 $2.36 $2.38 $2.27 106,525
2020-08-24 $2.34 $2.46 $2.33 $2.42 $2.30 77,305
2020-08-21 $2.33 $2.38 $2.31 $2.36 $2.25 165,327
2020-08-20 $2.43 $2.47 $2.36 $2.38 $2.27 94,699
2020-08-19 $2.36 $2.44 $2.31 $2.43 $2.31 84,708
2020-08-18 $2.13 $2.40 $2.13 $2.35 $2.23 55,297
2020-08-17 $2.06 $2.25 $2.02 $2.25 $2.14 79,730
2020-08-14 $1.97 $2.10 $1.97 $2.07 $1.97 94,764
2020-08-13 $1.91 $1.99 $1.89 $1.92 $1.83 68,522
2020-08-12 $1.89 $1.89 $1.83 $1.86 $1.77 117,775
2020-08-11 $1.95 $1.96 $1.86 $1.86 $1.77 123,352
2020-08-10 $1.90 $2.02 $1.89 $1.96 $1.87 127,331
2020-08-07 $1.70 $1.91 $1.69 $1.90 $1.81 234,984
2020-08-06 $1.69 $1.77 $1.68 $1.75 $1.67 53,108
2020-08-05 $1.69 $1.77 $1.66 $1.66 $1.58 132,052
2020-08-04 $1.51 $1.67 $1.51 $1.64 $1.56 105,390
2020-08-03 $1.50 $1.59 $1.48 $1.58 $1.50 48,818
2020-07-31 $1.49 $1.50 $1.48 $1.50 $1.43 58,688
2020-07-30 $1.53 $1.55 $1.47 $1.50 $1.43 60,223
2020-07-29 $1.50 $1.55 $1.49 $1.55 $1.47 35,142
2020-07-28 $1.49 $1.51 $1.47 $1.50 $1.42 29,309
2020-07-27 $1.52 $1.52 $1.49 $1.49 $1.42 55,629
2020-07-24 $1.52 $1.57 $1.52 $1.56 $1.49 39,070
2020-07-23 $1.50 $1.60 $1.50 $1.55 $1.48 41,919
2020-07-22 $1.48 $1.51 $1.48 $1.50 $1.43 57,750
2020-07-21 $1.44 $1.52 $1.44 $1.51 $1.44 93,784
2020-07-20 $1.40 $1.45 $1.40 $1.40 $1.33 26,217
2020-07-17 $1.47 $1.47 $1.45 $1.46 $1.39 9,675
2020-07-16 $1.50 $1.50 $1.45 $1.46 $1.39 39,540
2020-07-15 $1.48 $1.50 $1.46 $1.50 $1.43 113,303
2020-07-14 $1.40 $1.47 $1.40 $1.47 $1.40 43,787
2020-07-13 $1.48 $1.49 $1.40 $1.40 $1.33 67,475
2020-07-10 $1.50 $1.50 $1.47 $1.49 $1.42 37,174
2020-07-09 $1.46 $1.52 $1.44 $1.48 $1.41 36,841
2020-07-08 $1.52 $1.52 $1.43 $1.46 $1.39 13,000
2020-07-07 $1.49 $1.52 $1.46 $1.50 $1.43 13,764
2020-07-06 $1.39 $1.50 $1.37 $1.49 $1.42 60,103
2020-07-02 $1.33 $1.38 $1.30 $1.36 $1.29 61,451
2020-07-01 $1.20 $1.35 $1.20 $1.33 $1.27 2,970
2020-06-30 $1.30 $1.35 $1.29 $1.33 $1.27 26,376
2020-06-29 $1.26 $1.32 $1.26 $1.32 $1.26 17,679
2020-06-26 $1.25 $1.25 $1.20 $1.23 $1.16 154,642
2020-06-25 $1.27 $1.31 $1.25 $1.26 $1.19 113,442
2020-06-24 $1.35 $1.36 $1.27 $1.32 $1.25 45,358
2020-06-23 $1.37 $1.38 $1.33 $1.37 $1.30 15,233
2020-06-22 $1.40 $1.40 $1.35 $1.35 $1.28 119,635
2020-06-19 $1.44 $1.44 $1.36 $1.37 $1.30 120,020
2020-06-18 $1.39 $1.45 $1.38 $1.45 $1.37 23,341
2020-06-17 $1.47 $1.48 $1.40 $1.41 $1.34 239,939
2020-06-16 $1.66 $1.66 $1.48 $1.50 $1.42 223,142
2020-06-15 $1.60 $1.61 $1.54 $1.59 $1.51 174,528
2020-06-12 $1.73 $1.73 $1.63 $1.65 $1.56 49,164
2020-06-11 $1.78 $1.78 $1.65 $1.67 $1.58 116,934
2020-06-10 $1.81 $1.90 $1.80 $1.86 $1.76 63,264
2020-06-09 $1.98 $1.98 $1.89 $1.91 $1.81 18,956
2020-06-08 $1.90 $2.00 $1.90 $2.00 $1.89 40,695
2020-06-05 $1.90 $1.92 $1.88 $1.90 $1.80 53,023
2020-06-04 $1.89 $1.90 $1.82 $1.85 $1.75 32,728
2020-06-03 $1.88 $1.93 $1.87 $1.89 $1.79 13,563
2020-06-02 $1.82 $1.90 $1.82 $1.88 $1.78 59,914
2020-06-01 $1.79 $1.81 $1.77 $1.80 $1.70 11,609
2020-05-29 $1.80 $1.83 $1.78 $1.79 $1.70 65,961
2020-05-28 $1.87 $1.91 $1.87 $1.88 $1.78 47,044
2020-05-27 $1.84 $1.88 $1.80 $1.88 $1.78 47,173
2020-05-26 $1.70 $1.81 $1.70 $1.80 $1.70 56,888
2020-05-22 $1.66 $1.70 $1.65 $1.70 $1.61 39,569
2020-05-21 $1.76 $1.76 $1.69 $1.71 $1.62 82,759
2020-05-20 $1.72 $1.85 $1.72 $1.76 $1.67 47,527
2020-05-19 $1.74 $1.74 $1.65 $1.66 $1.57 74,238
2020-05-18 $1.73 $1.85 $1.73 $1.81 $1.71 15,389
2020-05-15 $1.69 $1.69 $1.66 $1.66 $1.57 65,812
2020-05-14 $1.62 $1.72 $1.55 $1.67 $1.58 48,345
2020-05-13 $1.84 $1.84 $1.65 $1.65 $1.56 91,083
2020-05-12 $1.86 $1.96 $1.86 $1.88 $1.78 10,847
2020-05-11 $1.84 $1.86 $1.84 $1.85 $1.75 4,776
2020-05-08 $1.90 $1.92 $1.86 $1.91 $1.81 57,387
2020-05-07 $1.95 $1.95 $1.90 $1.90 $1.80 45,865
2020-05-06 $2.01 $2.01 $1.92 $1.94 $1.84 8,356
2020-05-05 $2.12 $2.15 $2.02 $2.04 $1.93 41,739
2020-05-04 $1.90 $2.02 $1.90 $2.01 $1.90 32,426
2020-05-01 $1.93 $1.99 $1.92 $1.94 $1.84 31,009
2020-04-30 $2.10 $2.11 $2.01 $2.04 $1.93 170,167
2020-04-29 $2.08 $2.15 $2.08 $2.13 $2.02 244,394
2020-04-28 $1.93 $2.04 $1.93 $2.03 $1.92 60,686
2020-04-27 $1.85 $1.96 $1.80 $1.96 $1.86 148,946
2020-04-24 $2.01 $2.01 $1.88 $1.93 $1.83 58,897
2020-04-23 $1.96 $2.10 $1.88 $1.94 $1.84 368,975
2020-04-22 $1.76 $1.89 $1.75 $1.89 $1.79 156,521
2020-04-21 $1.53 $1.74 $1.53 $1.68 $1.59 145,155
2020-04-20 $1.28 $1.59 $1.26 $1.57 $1.49 149,689
2020-04-17 $1.25 $1.36 $1.25 $1.36 $1.29 178,711
2020-04-16 $1.12 $1.27 $1.05 $1.26 $1.19 198,944
2020-04-15 $1.36 $1.36 $1.22 $1.27 $1.20 161,436
2020-04-14 $1.29 $1.40 $1.29 $1.39 $1.32 33,892
2020-04-13 $1.32 $1.34 $1.25 $1.34 $1.27 183,824
2020-04-09 $1.30 $1.37 $1.24 $1.29 $1.22 160,743
2020-04-08 $1.25 $1.30 $1.23 $1.30 $1.23 209,931
2020-04-07 $1.20 $1.31 $1.18 $1.22 $1.16 211,073
2020-04-06 $1.15 $1.15 $1.05 $1.12 $1.06 287,382
2020-04-03 $1.22 $1.22 $1.08 $1.12 $1.06 195,343
2020-04-02 $1.08 $1.19 $1.05 $1.09 $1.03 297,268
2020-04-01 $0.88 $1.06 $0.88 $1.06 $1.00 119,457
2020-03-31 $1.04 $1.10 $0.99 $1.03 $0.98 388,825
2020-03-30 $0.98 $1.00 $0.86 $0.99 $0.94 152,579
2020-03-27 $0.98 $1.02 $0.92 $0.99 $0.92 30,252
2020-03-26 $1.09 $1.11 $0.99 $0.99 $0.92 103,548
2020-03-25 $0.92 $1.12 $0.92 $1.00 $0.93 147,333
2020-03-24 $0.80 $0.90 $0.80 $0.90 $0.84 478,974
2020-03-23 $0.83 $0.83 $0.77 $0.81 $0.76 492,901
2020-03-20 $0.91 $0.91 $0.76 $0.85 $0.79 401,015
2020-03-19 $0.77 $0.87 $0.77 $0.84 $0.78 164,767
2020-03-18 $0.74 $0.82 $0.70 $0.76 $0.71 96,615
2020-03-17 $0.77 $0.91 $0.76 $0.78 $0.73 74,389
2020-03-16 $0.72 $0.80 $0.70 $0.74 $0.69 115,531
2020-03-13 $0.90 $0.90 $0.76 $0.80 $0.75 232,261
2020-03-12 $0.82 $0.93 $0.70 $0.80 $0.75 166,174
2020-03-11 $1.02 $1.02 $0.87 $0.87 $0.81 184,461
2020-03-10 $1.23 $1.23 $0.97 $1.02 $0.95 275,657
2020-03-09 $1.04 $1.24 $1.04 $1.06 $0.99 175,396
2020-03-06 $1.53 $1.53 $1.37 $1.39 $1.30 239,585
2020-03-05 $1.58 $1.58 $1.51 $1.51 $1.41 152,615
2020-03-04 $1.67 $1.67 $1.57 $1.60 $1.49 131,939
2020-03-03 $1.70 $1.71 $1.61 $1.64 $1.53 110,964
2020-03-02 $1.77 $1.77 $1.62 $1.70 $1.59 60,032
2020-02-28 $1.62 $1.66 $1.57 $1.63 $1.52 224,228
2020-02-27 $1.70 $1.81 $1.59 $1.63 $1.52 159,073
2020-02-26 $1.84 $1.88 $1.80 $1.80 $1.67 130,703
2020-02-25 $1.96 $1.96 $1.81 $1.84 $1.70 181,308
2020-02-24 $2.02 $2.04 $1.94 $1.95 $1.80 263,419
2020-02-21 $2.09 $2.11 $2.03 $2.06 $1.91 48,238
2020-02-20 $2.15 $2.15 $2.11 $2.14 $1.98 12,974
2020-02-19 $2.09 $2.15 $2.09 $2.13 $1.97 30,135
2020-02-18 $2.05 $2.08 $2.02 $2.07 $1.92 80,251
2020-02-14 $2.08 $2.11 $2.05 $2.05 $1.90 55,233
2020-02-13 $2.05 $2.07 $2.03 $2.07 $1.92 55,359
2020-02-12 $2.11 $2.15 $2.06 $2.06 $1.91 41,634
2020-02-11 $2.11 $2.17 $2.06 $2.06 $1.91 22,940
2020-02-10 $2.17 $2.17 $2.07 $2.07 $1.92 93,201
2020-02-07 $2.15 $2.19 $2.15 $2.18 $2.02 21,955
2020-02-06 $2.13 $2.20 $2.13 $2.18 $2.02 10,166
2020-02-05 $2.11 $2.25 $2.11 $2.17 $2.00 40,849
2020-02-04 $2.19 $2.20 $2.09 $2.09 $1.93 35,160
2020-02-03 $2.15 $2.18 $2.14 $2.14 $1.98 26,579
2020-01-31 $2.17 $2.21 $2.15 $2.19 $2.03 80,003
2020-01-30 $2.20 $2.26 $2.17 $2.23 $2.06 18,806
2020-01-29 $2.31 $2.31 $2.27 $2.29 $2.10 22,650
2020-01-28 $2.25 $2.31 $2.24 $2.31 $2.12 23,415
2020-01-27 $2.29 $2.29 $2.23 $2.26 $2.08 29,884
2020-01-24 $2.35 $2.35 $2.27 $2.32 $2.13 60,527
2020-01-23 $2.44 $2.44 $2.35 $2.38 $2.19 32,181
2020-01-22 $2.60 $2.61 $2.42 $2.44 $2.24 41,080
2020-01-21 $2.59 $2.63 $2.48 $2.59 $2.38 41,026
2020-01-17 $2.72 $2.72 $2.58 $2.60 $2.39 55,381
2020-01-16 $2.63 $2.77 $2.63 $2.69 $2.47 109,682
2020-01-15 $2.69 $2.71 $2.64 $2.64 $2.43 23,631
2020-01-14 $2.69 $2.71 $2.66 $2.70 $2.48 37,400
2020-01-13 $2.73 $2.73 $2.69 $2.70 $2.48 12,267
2020-01-10 $2.69 $2.73 $2.68 $2.73 $2.51 24,289
2020-01-09 $2.70 $2.72 $2.59 $2.72 $2.50 80,646
2020-01-08 $2.84 $2.85 $2.69 $2.72 $2.50 206,543
2020-01-07 $2.79 $2.83 $2.77 $2.81 $2.58 64,801
2020-01-06 $2.85 $2.86 $2.82 $2.86 $2.63 13,729
2020-01-03 $2.79 $2.81 $2.78 $2.78 $2.55 51,353
2020-01-02 $2.95 $2.97 $2.77 $2.80 $2.57 300,826
2019-12-31 $2.75 $2.98 $2.75 $2.94 $2.70 335,745
2019-12-30 $2.84 $2.91 $2.78 $2.80 $2.57 87,394
2019-12-27 $2.94 $2.94 $2.82 $2.82 $2.58 40,541
2019-12-26 $2.90 $2.96 $2.90 $2.93 $2.68 8,415
2019-12-24 $2.91 $2.98 $2.87 $2.87 $2.62 40,836
2019-12-23 $2.74 $2.88 $2.74 $2.87 $2.62 20,577
2019-12-20 $2.81 $2.82 $2.76 $2.80 $2.56 159,096
2019-12-19 $2.74 $2.87 $2.74 $2.82 $2.58 27,900
2019-12-18 $2.85 $2.86 $2.71 $2.71 $2.48 22,121
2019-12-17 $2.78 $2.97 $2.78 $2.91 $2.66 58,926
2019-12-16 $2.73 $2.77 $2.67 $2.76 $2.52 37,864
2019-12-13 $2.72 $2.75 $2.66 $2.74 $2.50 195,514
2019-12-12 $2.69 $2.76 $2.65 $2.67 $2.44 65,914
2019-12-11 $2.57 $2.62 $2.50 $2.58 $2.36 54,985
2019-12-10 $2.55 $2.59 $2.53 $2.58 $2.36 198,944
2019-12-09 $2.50 $2.56 $2.39 $2.49 $2.28 400,703
2019-12-06 $2.36 $2.44 $2.32 $2.43 $2.22 177,765
2019-12-05 $2.21 $2.39 $2.21 $2.34 $2.14 58,850
2019-12-04 $2.03 $2.16 $2.03 $2.15 $1.97 344,261
2019-12-03 $2.03 $2.03 $1.98 $1.99 $1.82 121,607
2019-12-02 $2.11 $2.16 $2.02 $2.02 $1.85 316,547
2019-11-29 $2.09 $2.14 $2.09 $2.13 $1.95 10,576
2019-11-27 $2.22 $2.23 $2.14 $2.16 $1.97 38,292
2019-11-26 $2.27 $2.29 $2.24 $2.25 $2.04 21,360
2019-11-25 $2.17 $2.26 $2.14 $2.26 $2.05 107,738
2019-11-22 $2.23 $2.34 $2.23 $2.24 $2.03 9,611
2019-11-21 $2.11 $2.20 $2.11 $2.20 $2.00 14,350
2019-11-20 $2.05 $2.15 $2.05 $2.10 $1.91 78,304
2019-11-19 $2.10 $2.13 $2.06 $2.08 $1.89 35,209
2019-11-18 $2.24 $2.26 $2.14 $2.16 $1.96 109,529
2019-11-15 $2.28 $2.38 $2.28 $2.30 $2.09 6,376
2019-11-14 $2.29 $2.35 $2.26 $2.26 $2.05 8,800
2019-11-13 $2.32 $2.32 $2.28 $2.28 $2.07 16,643
2019-11-12 $2.32 $2.41 $2.31 $2.32 $2.11 15,907
2019-11-11 $2.34 $2.36 $2.25 $2.31 $2.10 154,193
2019-11-08 $2.27 $2.35 $2.27 $2.35 $2.13 29,720
2019-11-07 $2.35 $2.47 $2.30 $2.33 $2.12 108,751
2019-11-06 $2.28 $2.30 $2.22 $2.26 $2.05 68,418
2019-11-05 $2.31 $2.45 $2.30 $2.31 $2.10 54,518
2019-11-04 $2.18 $2.30 $2.16 $2.29 $2.08 94,612
2019-11-01 $2.07 $2.15 $2.07 $2.13 $1.93 68,088
2019-10-31 $2.11 $2.11 $1.99 $2.00 $1.82 33,803
2019-10-30 $2.27 $2.27 $2.09 $2.09 $1.90 27,674
2019-10-29 $2.20 $2.30 $2.20 $2.27 $2.05 23,685
2019-10-28 $2.29 $2.29 $2.20 $2.21 $1.99 81,877
2019-10-25 $2.18 $2.31 $2.18 $2.30 $2.07 78,175
2019-10-24 $2.22 $2.22 $2.15 $2.20 $1.98 40,205
2019-10-23 $2.15 $2.21 $2.15 $2.17 $1.96 16,650
2019-10-22 $2.06 $2.20 $2.06 $2.20 $1.98 69,953
2019-10-21 $2.03 $2.10 $2.01 $2.10 $1.89 36,307
2019-10-18 $2.04 $2.06 $1.99 $1.99 $1.79 99,565
2019-10-17 $2.01 $2.05 $2.00 $2.01 $1.81 44,828
2019-10-16 $2.10 $2.12 $2.04 $2.07 $1.87 22,083
2019-10-15 $2.11 $2.11 $2.05 $2.08 $1.87 59,140
2019-10-14 $2.05 $2.13 $2.05 $2.05 $1.85 48,752
2019-10-11 $1.97 $1.98 $1.97 $1.98 $1.78 33,286
2019-10-10 $2.03 $2.03 $1.95 $1.96 $1.77 20,962
2019-10-09 $2.01 $2.03 $1.97 $1.97 $1.78 33,469
2019-10-08 $2.06 $2.08 $2.01 $2.01 $1.81 45,095
2019-10-07 $2.15 $2.17 $2.06 $2.09 $1.88 141,005
2019-10-04 $2.21 $2.21 $2.12 $2.14 $1.93 34,418
2019-10-03 $2.17 $2.23 $2.17 $2.20 $1.98 17,518
2019-10-02 $2.39 $2.39 $2.25 $2.25 $2.03 32,443
2019-10-01 $2.55 $2.55 $2.32 $2.38 $2.15 34,600
2019-09-30 $2.58 $2.58 $2.52 $2.52 $2.27 15,070
2019-09-27 $2.57 $2.64 $2.57 $2.59 $2.33 22,383
2019-09-26 $2.65 $2.66 $2.59 $2.59 $2.32 94,641
2019-09-25 $2.69 $2.74 $2.69 $2.70 $2.42 28,370
2019-09-24 $2.85 $2.88 $2.73 $2.75 $2.46 25,875
2019-09-23 $2.87 $2.90 $2.87 $2.89 $2.59 29,977
2019-09-20 $2.80 $2.87 $2.78 $2.87 $2.57 14,330
2019-09-19 $2.95 $2.95 $2.85 $2.87 $2.57 9,156
2019-09-18 $2.97 $3.02 $2.94 $2.94 $2.63 28,314
2019-09-17 $3.21 $3.21 $2.97 $3.02 $2.71 35,535
2019-09-16 $3.13 $3.13 $3.06 $3.10 $2.78 30,336
2019-09-13 $2.96 $3.09 $2.92 $2.94 $2.63 15,554
2019-09-12 $2.82 $2.99 $2.82 $2.99 $2.68 7,650
2019-09-11 $2.85 $2.87 $2.73 $2.76 $2.47 9,125
2019-09-10 $2.65 $2.87 $2.65 $2.76 $2.47 26,342
2019-09-09 $2.58 $2.65 $2.56 $2.65 $2.37 20,399
2019-09-06 $2.50 $2.59 $2.47 $2.48 $2.22 9,160
2019-09-05 $2.40 $2.53 $2.39 $2.51 $2.25 15,818
2019-09-04 $2.49 $2.50 $2.44 $2.44 $2.19 16,947
2019-09-03 $2.30 $2.46 $2.30 $2.46 $2.20 28,060
2019-08-30 $2.45 $2.45 $2.36 $2.41 $2.16 17,215
2019-08-29 $2.45 $2.54 $2.45 $2.54 $2.28 7,980
2019-08-28 $2.36 $2.51 $2.36 $2.48 $2.21 22,160
2019-08-27 $2.33 $2.34 $2.28 $2.30 $2.05 23,150
2019-08-26 $2.41 $2.46 $2.38 $2.38 $2.12 15,366
2019-08-23 $2.43 $2.44 $2.40 $2.42 $2.16 17,646
2019-08-22 $2.64 $2.65 $2.52 $2.56 $2.28 14,900
2019-08-21 $2.73 $2.75 $2.72 $2.72 $2.42 19,734
2019-08-20 $2.60 $2.71 $2.57 $2.67 $2.38 18,829
2019-08-19 $2.43 $2.58 $2.43 $2.58 $2.30 29,464
2019-08-16 $2.36 $2.41 $2.35 $2.38 $2.12 7,570
2019-08-15 $2.30 $2.31 $2.25 $2.31 $2.06 13,503
2019-08-14 $2.39 $2.45 $2.29 $2.29 $2.04 51,090
2019-08-13 $2.53 $2.53 $2.48 $2.48 $2.21 13,687
2019-08-12 $2.44 $2.48 $2.40 $2.45 $2.18 36,601
2019-08-09 $2.45 $2.47 $2.40 $2.46 $2.19 30,401
2019-08-08 $2.48 $2.48 $2.38 $2.40 $2.14 122,636
2019-08-07 $2.57 $2.57 $2.44 $2.49 $2.22 69,756
2019-08-06 $2.79 $2.79 $2.59 $2.63 $2.34 69,641
2019-08-05 $2.80 $3.03 $2.73 $2.75 $2.45 68,005
2019-08-02 $2.85 $2.85 $2.81 $2.83 $2.52 7,931
2019-08-01 $2.95 $2.97 $2.81 $2.85 $2.54 27,004
2019-07-31 $3.12 $3.14 $3.01 $3.02 $2.69 93,869
2019-07-30 $2.80 $3.03 $2.78 $2.95 $2.63 28,257
2019-07-29 $2.87 $2.87 $2.80 $2.80 $2.48 21,350
2019-07-26 $2.96 $2.96 $2.85 $2.85 $2.53 51,065
2019-07-25 $3.04 $3.04 $2.92 $2.96 $2.62 41,881
2019-07-24 $3.04 $3.12 $3.04 $3.10 $2.75 18,150
2019-07-23 $3.12 $3.22 $3.12 $3.21 $2.85 7,400
2019-07-22 $3.16 $3.16 $3.10 $3.10 $2.75 10,303
2019-07-19 $3.22 $3.24 $3.12 $3.15 $2.79 20,327
2019-07-18 $3.20 $3.20 $3.15 $3.17 $2.81 20,870
2019-07-17 $3.27 $3.27 $3.15 $3.18 $2.82 53,166
2019-07-16 $3.19 $3.35 $3.19 $3.25 $2.88 8,988
2019-07-15 $3.08 $3.32 $3.07 $3.28 $2.91 65,106
2019-07-12 $3.10 $3.11 $3.07 $3.07 $2.72 43,700
2019-07-11 $3.09 $3.14 $3.06 $3.10 $2.75 13,430
2019-07-10 $3.11 $3.20 $3.10 $3.12 $2.77 52,163
2019-07-09 $2.93 $2.94 $2.93 $2.94 $2.61 4,500
2019-07-08 $3.00 $3.02 $3.00 $3.01 $2.67 4,206
2019-07-05 $2.86 $3.04 $2.86 $2.98 $2.64 7,537
2019-07-03 $2.86 $2.89 $2.85 $2.89 $2.56 4,456
2019-07-02 $2.95 $2.97 $2.86 $2.86 $2.54 15,421
2019-07-01 $3.20 $3.20 $2.80 $2.98 $2.64 12,723
2019-06-28 $2.94 $2.99 $2.93 $2.97 $2.63 5,592
2019-06-27 $3.17 $3.22 $2.96 $2.97 $2.63 10,875
2019-06-26 $3.11 $3.11 $3.01 $3.11 $2.74 12,522
2019-06-25 $2.93 $2.99 $2.90 $2.95 $2.60 6,022
2019-06-24 $3.21 $3.21 $2.95 $2.95 $2.60 27,825
2019-06-21 $3.04 $3.06 $3.04 $3.05 $2.69 148,308
2019-06-20 $3.09 $3.16 $3.08 $3.09 $2.72 16,431
2019-06-19 $3.03 $3.12 $2.95 $2.98 $2.63 15,043
2019-06-18 $3.02 $3.09 $3.02 $3.02 $2.66 15,138
2019-06-17 $2.93 $3.07 $2.88 $3.04 $2.68 107,169
2019-06-14 $2.99 $3.02 $2.90 $2.93 $2.58 11,056
2019-06-13 $2.97 $3.06 $2.90 $3.02 $2.66 28,301
2019-06-12 $3.01 $3.01 $2.90 $2.93 $2.58 42,577
2019-06-11 $3.10 $3.12 $3.04 $3.04 $2.68 12,730
2019-06-10 $3.30 $3.30 $3.13 $3.13 $2.76 12,050
2019-06-07 $3.30 $3.34 $3.30 $3.30 $2.91 12,291
2019-06-06 $3.23 $3.30 $3.23 $3.25 $2.87 10,826
2019-06-05 $3.34 $3.34 $3.20 $3.22 $2.84 34,793
2019-06-04 $3.46 $3.47 $3.41 $3.46 $3.05 14,184
2019-06-03 $3.49 $3.49 $3.41 $3.44 $3.03 25,600
2019-05-31 $3.57 $3.60 $3.47 $3.51 $3.10 11,304
2019-05-30 $3.87 $3.87 $3.62 $3.62 $3.19 10,454
2019-05-29 $3.71 $3.82 $3.70 $3.82 $3.36 8,918
2019-05-28 $3.94 $3.94 $3.73 $3.73 $3.28 17,389
2019-05-24 $3.75 $3.78 $3.67 $3.75 $3.29 23,483
2019-05-23 $3.71 $3.76 $3.67 $3.68 $3.23 35,441
2019-05-22 $4.11 $4.11 $3.96 $3.96 $3.48 1,622
2019-05-21 $4.21 $4.25 $4.17 $4.25 $3.73 11,490
2019-05-20 $4.01 $4.21 $4.01 $4.21 $3.70 1,503
2019-05-17 $4.22 $4.24 $4.21 $4.22 $3.71 6,370
2019-05-16 $4.35 $4.35 $4.25 $4.26 $3.74 42,455
2019-05-15 $4.20 $4.20 $4.20 $4.20 $3.69 1,015
2019-05-14 $4.27 $4.28 $4.24 $4.26 $3.74 69,242
2019-05-13 $4.27 $4.27 $4.12 $4.17 $3.66 20,859
2019-05-10 $4.32 $4.32 $4.22 $4.27 $3.75 9,150
2019-05-09 $4.25 $4.29 $4.24 $4.28 $3.76 14,934
2019-05-08 $4.21 $4.32 $4.16 $4.25 $3.73 6,355
2019-05-07 $4.18 $4.26 $4.18 $4.26 $3.74 8,922
2019-05-06 $4.23 $4.34 $4.22 $4.34 $3.81 2,850
2019-05-03 $4.21 $4.32 $4.16 $4.27 $3.75 15,964
2019-05-02 $4.44 $4.44 $4.24 $4.26 $3.74 12,675
2019-05-01 $4.47 $4.47 $4.38 $4.44 $3.90 11,060
2019-04-30 $4.58 $4.58 $4.52 $4.53 $3.98 6,630
2019-04-29 $4.85 $4.85 $4.64 $4.64 $4.08 23,311
2019-04-26 $4.85 $4.85 $4.65 $4.65 $4.07 35,069
2019-04-25 $4.95 $4.99 $4.94 $4.99 $4.37 4,064
2019-04-24 $5.09 $5.10 $4.96 $4.96 $4.34 10,128
2019-04-23 $5.33 $5.33 $5.22 $5.22 $4.57 2,221
2019-04-22 $5.09 $5.32 $5.09 $5.30 $4.64 18,167
2019-04-18 $5.20 $5.21 $5.01 $5.03 $4.40 7,611
2019-04-17 $5.05 $5.08 $5.04 $5.04 $4.41 4,448
2019-04-16 $5.10 $5.15 $5.09 $5.11 $4.47 20,558
2019-04-15 $5.15 $5.15 $5.13 $5.13 $4.49 931
2019-04-12 $5.39 $5.39 $5.21 $5.21 $4.56 2,950
2019-04-11 $5.28 $5.34 $5.18 $5.19 $4.54 4,411
2019-04-10 $5.11 $5.14 $5.08 $5.14 $4.50 1,984
2019-04-09 $5.20 $5.20 $5.09 $5.09 $4.46 850
2019-04-08 $4.93 $5.10 $4.90 $5.09 $4.46 13,637
2019-04-05 $4.75 $4.94 $4.75 $4.91 $4.30 30,726
2019-04-04 $4.89 $4.90 $4.85 $4.87 $4.26 6,834
2019-04-03 $5.20 $5.20 $4.86 $4.87 $4.26 25,645
2019-04-02 $5.29 $5.31 $5.14 $5.14 $4.50 6,721
2019-04-01 $5.27 $5.27 $5.23 $5.27 $4.61 10,845
2019-03-29 $5.29 $5.31 $5.23 $5.23 $4.58 8,976
2019-03-28 $5.28 $5.32 $5.28 $5.29 $4.63 4,482
2019-03-27 $5.46 $5.46 $5.39 $5.39 $4.71 6,721
2019-03-26 $5.47 $5.52 $5.47 $5.52 $4.82 320
2019-03-25 $5.48 $5.48 $5.43 $5.43 $4.74 2,939
2019-03-22 $5.59 $5.59 $5.49 $5.49 $4.79 9,565
2019-03-21 $5.62 $5.66 $5.62 $5.66 $4.94 11,480
2019-03-20 $5.54 $5.68 $5.54 $5.68 $4.96 4,417
2019-03-19 $5.83 $5.83 $5.71 $5.71 $4.98 3,325
2019-03-18 $5.70 $5.89 $5.70 $5.74 $5.01 7,752
2019-03-15 $5.59 $5.66 $5.58 $5.66 $4.94 5,057
2019-03-14 $5.77 $5.77 $5.68 $5.70 $4.98 14,200
2019-03-13 $5.71 $5.71 $5.57 $5.57 $4.86 1,512
2019-03-12 $5.37 $5.58 $5.37 $5.58 $4.87 2,535
2019-03-11 $5.46 $5.47 $5.40 $5.40 $4.71 4,135
2019-03-08 $5.32 $5.46 $5.18 $5.46 $4.77 8,300
2019-03-07 $5.48 $5.48 $5.26 $5.32 $4.64 4,435
2019-03-06 $5.55 $5.73 $5.55 $5.62 $4.91 12,666
2019-03-05 $5.78 $5.78 $5.58 $5.65 $4.93 10,710
2019-03-04 $5.80 $5.80 $5.66 $5.69 $4.97 2,367
2019-03-01 $5.89 $5.93 $5.78 $5.78 $5.05 5,800
2019-02-28 $5.92 $5.92 $5.71 $5.71 $4.98 1,060
2019-02-27 $5.94 $6.04 $5.94 $6.00 $5.24 9,050
2019-02-26 $5.89 $5.99 $5.89 $5.96 $5.19 15,559
2019-02-25 $5.67 $5.87 $5.67 $5.84 $5.09 23,755
2019-02-22 $5.78 $5.87 $5.78 $5.81 $5.06 3,925
2019-02-21 $5.79 $5.79 $5.76 $5.78 $5.03 3,141
2019-02-20 $5.65 $5.84 $5.65 $5.81 $5.06 19,438
2019-02-19 $5.63 $5.73 $5.63 $5.71 $4.97 16,193
2019-02-15 $5.53 $5.70 $5.51 $5.70 $4.96 6,011
2019-02-14 $5.33 $5.50 $5.32 $5.50 $4.79 3,650
2019-02-13 $5.25 $5.39 $5.25 $5.32 $4.63 3,953
2019-02-12 $5.18 $5.20 $5.13 $5.20 $4.53 7,635
2019-02-11 $5.07 $5.13 $5.07 $5.10 $4.44 4,379
2019-02-08 $5.07 $5.12 $5.07 $5.12 $4.46 7,375
2019-02-07 $5.16 $5.16 $5.05 $5.07 $4.42 5,315
2019-02-06 $5.17 $5.18 $5.15 $5.18 $4.51 8,020
2019-02-05 $5.20 $5.27 $5.15 $5.15 $4.48 14,665
2019-02-04 $5.20 $5.20 $5.05 $5.09 $4.43 6,380
2019-02-01 $5.16 $5.20 $5.16 $5.16 $4.49 2,300
2019-01-31 $5.31 $5.31 $5.18 $5.18 $4.51 8,085
2019-01-30 $5.31 $5.38 $5.31 $5.37 $4.68 1,656
2019-01-29 $5.26 $5.26 $5.24 $5.26 $4.57 157,250
2019-01-28 $5.15 $5.17 $5.12 $5.12 $4.45 7,658
2019-01-25 $5.21 $5.24 $5.09 $5.16 $4.48 34,548
2019-01-24 $4.90 $5.01 $4.90 $5.01 $4.35 6,677
2019-01-23 $5.01 $5.06 $4.87 $4.90 $4.26 59,300
2019-01-22 $5.14 $5.20 $4.99 $5.04 $4.38 172,999
2019-01-18 $5.36 $5.38 $5.24 $5.25 $4.56 44,980
2019-01-17 $5.27 $5.42 $5.25 $5.35 $4.65 57,086
2019-01-16 $6.00 $6.02 $5.85 $6.02 $5.23 4,600
2019-01-15 $6.03 $6.03 $5.98 $6.00 $5.21 5,820
2019-01-14 $5.84 $5.88 $5.83 $5.85 $5.08 3,794
2019-01-11 $5.89 $5.90 $5.86 $5.86 $5.09 16,611
2019-01-10 $5.98 $5.99 $5.96 $5.96 $5.18 3,051
2019-01-09 $5.85 $5.92 $5.72 $5.86 $5.09 10,167
2019-01-08 $5.78 $5.78 $5.72 $5.72 $4.97 4,745
2019-01-07 $5.67 $5.82 $5.64 $5.71 $4.96 6,966
2019-01-04 $5.77 $5.90 $5.77 $5.85 $5.08 5,134
2019-01-03 $5.51 $5.76 $5.38 $5.63 $4.89 18,547
2019-01-02 $5.09 $5.45 $5.09 $5.45 $4.74 2,436
2018-12-31 $5.15 $5.27 $5.14 $5.20 $4.51 44,019
2018-12-28 $5.25 $5.31 $4.99 $5.15 $4.48 73,980
2018-12-27 $5.08 $5.13 $4.85 $4.87 $4.19 46,687
2018-12-26 $5.00 $5.40 $4.79 $5.40 $4.65 27,123
2018-12-24 $5.06 $5.14 $4.97 $5.07 $4.37 46,238
2018-12-21 $5.22 $5.30 $5.14 $5.20 $4.48 163,231
2018-12-20 $5.32 $5.40 $5.21 $5.24 $4.51 34,711
2018-12-19 $5.48 $5.58 $5.30 $5.33 $4.59 40,321
2018-12-18 $5.50 $5.52 $5.40 $5.40 $4.65 9,871
2018-12-17 $5.72 $5.80 $5.46 $5.50 $4.74 27,169
2018-12-14 $6.04 $6.04 $5.73 $5.85 $5.04 26,275
2018-12-13 $6.23 $6.26 $6.07 $6.08 $5.24 9,475
2018-12-12 $6.33 $6.37 $6.18 $6.25 $5.38 45,321
2018-12-11 $6.58 $6.65 $6.19 $6.35 $5.47 145,326
2018-12-10 $6.93 $7.05 $6.48 $6.49 $5.59 28,886
2018-12-07 $7.16 $7.25 $6.99 $7.00 $6.03 15,920
2018-12-06 $7.17 $7.28 $6.90 $7.00 $6.03 21,751
2018-12-04 $7.85 $7.85 $7.45 $7.47 $6.43 25,525
2018-12-03 $7.90 $7.90 $7.71 $7.73 $6.66 10,967
2018-11-30 $7.65 $7.74 $7.65 $7.66 $6.60 13,521
2018-11-29 $7.70 $7.83 $7.69 $7.83 $6.74 8,850
2018-11-28 $7.87 $7.90 $7.62 $7.70 $6.59 38,027
2018-11-27 $8.07 $8.26 $7.87 $7.87 $6.74 19,525
2018-11-26 $8.32 $8.35 $8.26 $8.26 $7.07 4,732
2018-11-23 $8.49 $8.49 $8.49 $8.49 $7.27 988
2018-11-21 $8.68 $8.75 $8.62 $8.67 $7.42 13,706
2018-11-20 $8.70 $8.70 $8.53 $8.57 $7.34 2,325
2018-11-19 $8.40 $8.74 $8.40 $8.70 $7.45 6,910
2018-11-16 $8.67 $8.71 $8.39 $8.44 $7.23 11,393
2018-11-15 $8.78 $8.78 $8.61 $8.66 $7.41 5,017
2018-11-14 $8.60 $8.79 $8.54 $8.79 $7.53 9,653
2018-11-13 $8.47 $8.47 $8.38 $8.39 $7.18 6,735
2018-11-12 $8.45 $8.49 $8.31 $8.31 $7.11 9,656
2018-11-09 $8.12 $8.39 $8.08 $8.39 $7.18 9,394
2018-11-08 $8.33 $8.51 $8.16 $8.29 $7.10 34,287
2018-11-07 $8.91 $8.92 $8.82 $8.82 $7.55 3,125
2018-11-06 $8.87 $9.06 $8.87 $9.06 $7.76 3,478
2018-11-05 $8.53 $8.86 $8.53 $8.86 $7.59 5,979
2018-11-02 $8.54 $8.54 $8.31 $8.31 $7.11 2,170
2018-11-01 $8.34 $8.36 $8.21 $8.21 $7.03 7,364
2018-10-31 $8.30 $8.30 $8.08 $8.08 $6.92 11,650
2018-10-30 $8.40 $8.41 $8.17 $8.17 $6.99 9,903
2018-10-29 $8.71 $8.71 $8.50 $8.50 $7.24 6,701
2018-10-26 $8.67 $8.86 $8.66 $8.86 $7.54 1,150
2018-10-25 $8.67 $8.74 $8.67 $8.72 $7.42 4,237
2018-10-24 $9.02 $9.02 $8.64 $8.64 $7.36 3,554
2018-10-23 $8.65 $8.92 $8.62 $8.92 $7.59 4,866
2018-10-22 $9.00 $9.01 $8.87 $8.87 $7.55 8,353
2018-10-19 $9.24 $9.25 $9.10 $9.19 $7.82 4,524
2018-10-18 $9.30 $9.32 $8.95 $8.98 $7.65 10,951
2018-10-17 $9.58 $9.58 $9.36 $9.40 $8.00 2,193
2018-10-16 $9.39 $9.60 $9.39 $9.60 $8.17 7,275
2018-10-15 $9.20 $9.20 $9.20 $9.20 $7.83 307
2018-10-12 $9.43 $9.43 $9.21 $9.21 $7.84 5,253
2018-10-11 $9.25 $9.46 $9.20 $9.31 $7.93 11,897
2018-10-10 $9.51 $9.51 $9.17 $9.32 $7.93 6,145
2018-10-09 $9.04 $9.42 $9.04 $9.42 $8.02 39,369
2018-10-08 $9.10 $9.10 $9.05 $9.05 $7.70 4,084
2018-10-05 $8.96 $9.13 $8.96 $9.13 $7.77 7,803
2018-10-04 $9.30 $9.30 $9.18 $9.18 $7.82 8,673
2018-10-03 $8.85 $9.35 $8.79 $9.35 $7.96 25,714
2018-10-02 $9.10 $9.10 $8.70 $8.80 $7.49 31,300
2018-10-01 $9.15 $9.32 $8.99 $8.99 $7.65 11,100
2018-09-28 $8.50 $8.82 $8.50 $8.62 $7.34 22,629
2018-09-27 $8.15 $8.50 $8.15 $8.45 $7.19 10,015
2018-09-26 $8.20 $8.30 $8.11 $8.12 $6.88 9,627
2018-09-25 $8.25 $8.27 $8.20 $8.26 $6.99 6,502
2018-09-24 $8.16 $8.24 $8.15 $8.15 $6.90 7,362
2018-09-21 $7.91 $8.06 $7.90 $8.05 $6.82 36,392
2018-09-20 $8.16 $8.16 $7.96 $7.97 $6.75 24,488
2018-09-19 $8.15 $8.27 $8.06 $8.27 $7.00 6,967
2018-09-18 $8.30 $8.30 $8.03 $8.03 $6.80 1,842
2018-09-17 $8.10 $8.11 $8.02 $8.03 $6.80 7,666
2018-09-14 $8.00 $8.05 $8.00 $8.01 $6.78 4,870
2018-09-13 $8.04 $8.04 $8.04 $8.04 $6.81 325
2018-09-12 $7.99 $8.06 $7.98 $8.02 $6.79 8,930
2018-09-11 $7.92 $7.99 $7.84 $7.96 $6.74 13,081
2018-09-10 $8.00 $8.00 $7.85 $7.95 $6.73 6,814
2018-09-07 $7.80 $8.02 $7.75 $7.94 $6.72 17,546
2018-09-06 $7.84 $7.89 $7.65 $7.81 $6.61 21,882
2018-09-05 $8.24 $8.24 $7.94 $7.94 $6.72 64,199
2018-09-04 $8.18 $8.22 $8.18 $8.21 $6.95 8,612
2018-08-31 $8.35 $8.35 $8.25 $8.30 $7.03 8,868
2018-08-30 $8.40 $8.43 $8.35 $8.43 $7.14 2,636
2018-08-29 $8.68 $8.70 $8.54 $8.57 $7.22 7,991
2018-08-28 $8.60 $8.66 $8.52 $8.64 $7.28 24,268
2018-08-27 $8.21 $8.53 $8.20 $8.52 $7.18 13,129
2018-08-24 $8.15 $8.30 $8.15 $8.27 $6.96 9,217
2018-08-23 $7.98 $8.07 $7.95 $8.05 $6.78 8,102
2018-08-22 $7.97 $8.13 $7.97 $8.06 $6.79 38,725
2018-08-21 $7.66 $7.99 $7.66 $7.90 $6.65 16,907
2018-08-20 $7.68 $7.68 $7.59 $7.63 $6.43 13,836
2018-08-17 $7.80 $7.80 $7.60 $7.64 $6.43 40,708
2018-08-16 $7.73 $7.74 $7.67 $7.68 $6.47 13,871
2018-08-15 $7.80 $7.84 $7.60 $7.71 $6.49 28,820
2018-08-14 $8.16 $8.17 $7.88 $7.89 $6.64 30,632
2018-08-13 $8.02 $8.11 $7.89 $8.11 $6.83 10,933
2018-08-10 $8.01 $8.01 $7.85 $7.88 $6.64 10,720
2018-08-09 $7.88 $8.17 $7.88 $8.01 $6.75 21,586
2018-08-08 $8.05 $8.05 $7.86 $7.93 $6.68 14,139
2018-08-07 $8.17 $8.22 $8.01 $8.03 $6.76 17,113
2018-08-06 $8.10 $8.50 $8.10 $8.35 $7.03 6,149
2018-08-03 $8.24 $8.27 $8.21 $8.25 $6.95 8,420
2018-08-02 $8.17 $8.30 $8.15 $8.27 $6.96 10,406
2018-08-01 $8.20 $8.28 $8.19 $8.19 $6.90 4,023
2018-07-31 $8.31 $8.31 $8.20 $8.27 $6.96 7,130
2018-07-30 $8.46 $8.50 $8.32 $8.32 $7.01 17,143
2018-07-27 $8.63 $8.68 $8.40 $8.40 $7.04 10,927
2018-07-26 $8.50 $8.58 $8.40 $8.55 $7.16 22,131
2018-07-25 $8.15 $8.38 $8.15 $8.38 $7.02 12,799
2018-07-24 $8.00 $8.08 $8.00 $8.07 $6.76 9,940
2018-07-23 $8.01 $8.10 $7.89 $7.94 $6.65 77,052
2018-07-20 $8.08 $8.12 $8.01 $8.12 $6.80 31,522
2018-07-19 $7.90 $8.03 $7.90 $8.03 $6.73 5,409
2018-07-18 $7.94 $8.02 $7.94 $7.99 $6.69 11,889
2018-07-17 $7.93 $8.02 $7.90 $7.95 $6.66 10,503
2018-07-16 $8.09 $8.14 $7.97 $7.99 $6.69 1,745
2018-07-13 $8.00 $8.26 $8.00 $8.10 $6.78 10,177
2018-07-12 $7.97 $7.97 $7.80 $7.94 $6.65 15,477
2018-07-11 $8.06 $8.15 $7.80 $7.91 $6.62 16,206
2018-07-10 $8.10 $8.17 $8.09 $8.13 $6.81 18,959
2018-07-09 $7.95 $8.09 $7.95 $8.06 $6.75 13,037
2018-07-06 $7.75 $7.91 $7.75 $7.89 $6.61 8,311
2018-07-05 $7.91 $7.91 $7.81 $7.81 $6.54 2,897
2018-07-03 $7.68 $7.88 $7.65 $7.70 $6.45 13,720
2018-07-02 $7.70 $7.70 $7.60 $7.62 $6.38 1,305
2018-06-29 $7.74 $7.83 $7.74 $7.81 $6.54 10,180
2018-06-28 $7.60 $7.74 $7.60 $7.67 $6.42 8,704
2018-06-27 $8.02 $8.05 $7.71 $7.71 $6.42 19,862
2018-06-26 $7.92 $7.92 $7.76 $7.85 $6.54 23,908
2018-06-25 $7.64 $7.77 $7.64 $7.69 $6.40 31,261
2018-06-22 $7.68 $7.73 $7.59 $7.73 $6.44 15,213
2018-06-21 $7.70 $7.70 $7.56 $7.59 $6.32 31,215
2018-06-20 $7.82 $7.86 $7.73 $7.74 $6.44 83,899
2018-06-19 $7.99 $8.07 $7.89 $7.91 $6.59 12,536
2018-06-18 $7.94 $8.17 $7.94 $8.12 $6.76 30,864
2018-06-15 $7.86 $7.93 $7.86 $7.93 $6.60 162,352
2018-06-14 $7.99 $7.99 $7.88 $7.95 $6.62 9,984
2018-06-13 $7.82 $7.86 $7.80 $7.83 $6.52 9,506
2018-06-12 $7.87 $7.89 $7.75 $7.84 $6.53 9,567
2018-06-11 $7.82 $7.95 $7.82 $7.89 $6.57 8,107
2018-06-08 $7.93 $7.93 $7.78 $7.85 $6.54 16,717
2018-06-07 $8.03 $8.09 $7.91 $7.99 $6.65 15,528
2018-06-06 $7.97 $7.97 $7.87 $7.88 $6.56 7,858
2018-06-05 $7.79 $7.92 $7.65 $7.89 $6.57 32,860
2018-06-04 $7.99 $7.99 $7.80 $7.84 $6.53 19,241
2018-06-01 $8.18 $8.22 $8.02 $8.05 $6.70 7,202
2018-05-31 $8.19 $8.19 $8.13 $8.14 $6.78 15,747
2018-05-30 $8.26 $8.26 $8.15 $8.17 $6.80 3,870
2018-05-29 $7.87 $8.06 $7.87 $8.02 $6.64 4,661
2018-05-25 $8.20 $8.20 $7.88 $7.98 $6.61 36,303
2018-05-24 $8.31 $8.32 $8.25 $8.26 $6.84 10,075
2018-05-23 $8.62 $8.62 $8.46 $8.49 $7.03 24,090
2018-05-22 $8.99 $9.00 $8.88 $8.92 $7.39 12,050
2018-05-21 $8.53 $8.80 $8.51 $8.80 $7.29 2,486
2018-05-18 $8.85 $8.85 $8.67 $8.78 $7.27 13,434
2018-05-17 $8.84 $8.87 $8.70 $8.85 $7.33 20,311
2018-05-16 $8.65 $8.75 $8.64 $8.75 $7.24 7,541
2018-05-15 $8.36 $8.62 $8.36 $8.55 $7.08 4,994
2018-05-14 $8.26 $8.45 $8.23 $8.44 $6.99 9,390
2018-05-11 $8.36 $8.42 $8.29 $8.33 $6.90 10,365
2018-05-10 $8.71 $8.71 $8.48 $8.49 $7.03 31,883
2018-05-09 $9.18 $9.18 $8.65 $8.65 $7.16 14,895
2018-05-08 $9.06 $9.06 $8.65 $8.92 $7.39 18,230
2018-05-07 $9.21 $9.21 $9.02 $9.02 $7.47 1,100
2018-05-04 $9.18 $9.18 $9.04 $9.11 $7.54 10,441
2018-05-03 $9.31 $9.51 $9.28 $9.28 $7.68 4,231
2018-05-02 $9.20 $9.60 $9.20 $9.60 $7.95 10,789
2018-05-01 $9.55 $9.55 $9.29 $9.33 $7.72 6,620
2018-04-30 $9.43 $9.52 $9.40 $9.41 $7.79 11,182
2018-04-27 $9.52 $9.90 $9.51 $9.90 $8.20 6,065
2018-04-26 $9.80 $9.80 $9.63 $9.76 $8.04 14,300
2018-04-25 $9.34 $9.63 $9.34 $9.52 $7.85 61,716
2018-04-24 $9.29 $9.59 $9.27 $9.33 $7.69 19,501
2018-04-23 $8.68 $9.23 $8.68 $9.23 $7.61 19,647
2018-04-20 $8.67 $8.78 $8.65 $8.74 $7.20 17,237
2018-04-19 $9.27 $9.29 $8.93 $8.93 $7.36 15,805
2018-04-18 $8.71 $9.10 $8.71 $9.03 $7.44 16,140
2018-04-17 $8.75 $8.83 $8.70 $8.80 $7.25 6,245
2018-04-16 $9.07 $9.23 $8.71 $8.71 $7.18 8,682
2018-04-13 $9.28 $9.28 $9.00 $9.00 $7.42 8,035
2018-04-12 $9.25 $9.25 $9.24 $9.24 $7.61 2,500
2018-04-11 $9.50 $9.64 $9.48 $9.48 $7.81 4,385
2018-04-10 $9.07 $9.35 $9.07 $9.35 $7.70 5,982
2018-04-09 $9.12 $9.12 $8.87 $8.87 $7.31 9,589
2018-04-06 $9.05 $9.29 $8.99 $9.02 $7.43 10,848
2018-04-05 $8.66 $9.08 $8.66 $9.08 $7.48 14,866
2018-04-04 $8.50 $8.62 $8.50 $8.61 $7.10 7,740
2018-04-03 $8.35 $8.38 $8.30 $8.38 $6.91 4,562
2018-04-02 $8.17 $8.37 $8.17 $8.23 $6.78 9,414
2018-03-29 $8.25 $8.41 $8.24 $8.38 $6.91 46,074
2018-03-28 $8.20 $8.20 $8.02 $8.12 $6.69 3,660
2018-03-27 $8.33 $8.33 $8.23 $8.24 $6.75 9,634
2018-03-26 $8.30 $8.30 $8.19 $8.19 $6.71 1,000
2018-03-23 $8.65 $8.78 $8.13 $8.13 $6.66 19,130
2018-03-22 $8.18 $8.51 $8.18 $8.51 $6.97 99,298
2018-03-21 $8.05 $8.55 $8.05 $8.48 $6.95 307,010
2018-03-20 $7.85 $7.96 $7.85 $7.94 $6.51 525,058
2018-03-19 $8.11 $8.11 $7.85 $7.85 $6.43 12,847
2018-03-16 $7.75 $8.21 $7.75 $8.08 $6.62 32,772
2018-03-15 $7.71 $7.80 $7.63 $7.73 $6.33 40,188
2018-03-14 $7.75 $7.80 $7.66 $7.72 $6.33 27,353
2018-03-13 $7.93 $8.01 $7.71 $7.71 $6.32 18,720
2018-03-12 $7.80 $7.96 $7.75 $7.91 $6.48 26,892
2018-03-09 $8.15 $8.22 $7.99 $8.05 $6.60 8,935
2018-03-08 $7.86 $7.98 $7.81 $7.98 $6.54 11,851
2018-03-07 $8.09 $8.10 $7.72 $7.85 $6.43 24,211
2018-03-06 $8.28 $8.28 $8.04 $8.11 $6.64 18,651
2018-03-05 $7.63 $8.23 $7.63 $8.16 $6.69 36,917
2018-03-02 $7.76 $7.98 $7.74 $7.86 $6.44 23,485
2018-03-01 $8.32 $8.33 $7.83 $7.83 $6.42 25,378
2018-02-28 $8.74 $8.80 $7.97 $7.98 $6.54 746,314
2018-02-27 $9.24 $9.24 $8.97 $8.97 $7.35 4,154
2018-02-26 $9.30 $9.56 $9.24 $9.34 $7.60 37,594
2018-02-23 $8.96 $9.09 $8.80 $9.09 $7.40 3,152
2018-02-22 $8.73 $9.00 $8.69 $8.94 $7.28 20,356
2018-02-21 $8.63 $8.67 $8.63 $8.67 $7.06 3,277
2018-02-20 $8.50 $8.60 $8.44 $8.58 $6.98 17,022
2018-02-16 $8.00 $8.41 $8.00 $8.35 $6.80 11,882
2018-02-15 $8.11 $8.36 $8.10 $8.30 $6.76 12,397
2018-02-14 $8.14 $8.31 $8.08 $8.22 $6.69 6,766
2018-02-13 $8.39 $8.39 $8.31 $8.31 $6.76 2,940
2018-02-12 $8.14 $8.51 $8.05 $8.41 $6.84 18,016
2018-02-09 $8.20 $8.25 $7.83 $8.08 $6.58 13,057
2018-02-08 $8.44 $8.44 $8.14 $8.17 $6.65 8,037
2018-02-07 $8.59 $8.59 $8.28 $8.39 $6.83 13,414
2018-02-06 $8.18 $8.56 $8.18 $8.55 $6.96 21,417
2018-02-05 $8.42 $8.50 $8.18 $8.49 $6.91 27,364
2018-02-02 $8.95 $8.95 $8.43 $8.43 $6.86 26,771
2018-02-01 $9.15 $9.16 $8.99 $9.10 $7.41 26,481
2018-01-31 $9.46 $9.49 $9.02 $9.16 $7.46 46,668
2018-01-30 $9.76 $9.76 $9.46 $9.46 $7.70 10,859
2018-01-29 $9.91 $9.95 $9.78 $9.78 $7.91 46,959
2018-01-26 $10.05 $10.26 $9.92 $10.26 $8.30 11,924
2018-01-25 $10.19 $10.26 $9.93 $9.93 $8.03 25,466
2018-01-24 $10.55 $10.55 $10.20 $10.36 $8.38 34,718
2018-01-23 $10.14 $10.47 $10.06 $10.47 $8.47 32,325
2018-01-22 $9.84 $10.15 $9.80 $10.10 $8.17 40,517
2018-01-19 $9.66 $9.82 $9.39 $9.80 $7.93 35,224
2018-01-18 $9.84 $9.90 $9.64 $9.67 $7.82 43,294
2018-01-17 $10.40 $10.40 $9.85 $9.89 $8.00 99,669
2018-01-16 $11.13 $11.13 $10.35 $10.37 $8.39 38,699
2018-01-12 $11.00 $11.70 $10.86 $11.04 $8.93 22,616
2018-01-11 $10.54 $10.86 $10.42 $10.59 $8.56 21,778
2018-01-10 $10.95 $10.95 $10.45 $10.47 $8.47 26,077
2018-01-09 $11.02 $11.12 $10.93 $10.93 $8.84 10,701
2018-01-08 $11.31 $11.31 $10.86 $11.00 $8.90 27,394
2018-01-05 $12.06 $12.07 $11.28 $11.31 $9.15 24,160
2018-01-04 $12.44 $12.44 $12.00 $12.08 $9.77 11,274
2018-01-03 $12.75 $12.75 $12.48 $12.48 $10.09 9,417
2018-01-02 $12.17 $12.58 $11.71 $12.50 $10.11 30,990
2017-12-29 $12.15 $12.21 $11.95 $11.96 $9.67 26,384
2017-12-28 $12.03 $12.11 $11.90 $12.11 $9.79 19,499
2017-12-27 $12.00 $12.06 $11.95 $12.01 $9.63 16,653
2017-12-26 $11.95 $11.96 $11.50 $11.80 $9.46 15,325
2017-12-22 $11.95 $11.95 $11.71 $11.75 $9.42 12,755
2017-12-21 $11.24 $11.93 $11.24 $11.93 $9.56 11,450
2017-12-20 $11.18 $11.56 $11.18 $11.48 $9.20 37,432
2017-12-19 $11.08 $11.20 $11.05 $11.11 $8.90 18,053
2017-12-18 $10.84 $11.42 $10.76 $11.23 $9.00 11,898
2017-12-15 $11.18 $11.25 $10.93 $10.98 $8.80 22,538
2017-12-14 $11.19 $11.32 $11.19 $11.20 $8.98 29,830
2017-12-13 $11.85 $11.85 $11.14 $11.21 $8.98 9,079
2017-12-12 $11.61 $11.63 $11.31 $11.35 $9.10 16,834
2017-12-11 $10.96 $11.52 $10.96 $11.47 $9.19 9,921
2017-12-08 $10.94 $11.00 $10.89 $10.95 $8.78 6,622
2017-12-07 $11.05 $11.12 $10.72 $10.77 $8.63 26,842
2017-12-06 $11.65 $11.72 $11.14 $11.14 $8.93 36,039
2017-12-05 $11.70 $11.70 $11.41 $11.64 $9.33 17,640
2017-12-04 $12.14 $12.34 $11.83 $11.83 $9.48 30,066
2017-12-01 $12.10 $12.25 $12.05 $12.22 $9.79 3,002
2017-11-30 $11.92 $12.17 $11.74 $11.74 $9.41 401,261
2017-11-29 $12.00 $12.30 $11.78 $12.00 $9.62 8,712
2017-11-28 $11.77 $11.97 $11.71 $11.82 $9.39 20,920
2017-11-27 $12.11 $12.11 $11.78 $11.93 $9.47 36,640
2017-11-24 $12.07 $12.30 $12.06 $12.26 $9.74 3,369
2017-11-22 $12.03 $12.03 $11.79 $11.87 $9.43 42,109
2017-11-21 $12.24 $12.31 $12.02 $12.04 $9.56 34,470
2017-11-20 $12.85 $12.85 $12.25 $12.25 $9.73 35,237
2017-11-17 $13.09 $13.09 $12.58 $12.74 $10.12 20,437
2017-11-16 $13.36 $13.38 $13.04 $13.04 $10.35 35,681
2017-11-15 $13.68 $13.70 $13.23 $13.24 $10.51 23,725
2017-11-14 $14.24 $14.25 $13.70 $13.74 $10.91 12,577
2017-11-13 $14.99 $14.99 $14.51 $14.59 $11.59 7,692
2017-11-10 $15.18 $15.58 $15.14 $15.14 $12.02 13,812
2017-11-09 $14.92 $14.93 $14.09 $14.79 $11.75 10,299
2017-11-08 $14.91 $14.91 $14.58 $14.75 $11.71 5,755
2017-11-07 $15.23 $15.23 $14.69 $14.86 $11.80 13,541
2017-11-06 $14.52 $15.23 $14.52 $15.18 $12.06 6,550
2017-11-03 $14.13 $14.52 $14.13 $14.37 $11.41 22,453
2017-11-02 $14.10 $14.18 $14.01 $14.01 $11.13 2,270
2017-11-01 $13.76 $14.10 $13.74 $14.10 $11.20 8,515
2017-10-31 $13.50 $13.78 $13.39 $13.76 $10.93 6,994
2017-10-30 $13.42 $13.69 $13.39 $13.53 $10.75 18,039
2017-10-27 $13.25 $13.79 $13.03 $13.41 $10.56 12,086
2017-10-26 $13.71 $13.83 $13.47 $13.48 $10.62 11,013
2017-10-25 $14.45 $14.47 $13.80 $13.89 $10.94 51,919
2017-10-24 $14.65 $14.65 $14.42 $14.42 $11.36 13,455
2017-10-23 $14.70 $14.72 $14.57 $14.64 $11.53 3,661
2017-10-20 $14.70 $14.76 $14.60 $14.72 $11.60 10,154
2017-10-19 $14.90 $15.00 $14.76 $14.88 $11.72 25,591
2017-10-18 $15.00 $15.14 $15.00 $15.00 $11.82 7,629
2017-10-17 $15.19 $15.19 $14.98 $15.16 $11.94 5,391
2017-10-16 $15.07 $15.10 $14.98 $14.99 $11.81 13,358
2017-10-13 $15.27 $15.27 $14.99 $15.11 $11.90 23,812
2017-10-12 $14.97 $15.36 $14.85 $15.22 $11.99 18,989
2017-10-11 $14.90 $14.97 $14.85 $14.95 $11.78 10,014
2017-10-10 $15.33 $15.45 $14.88 $14.88 $11.72 24,821
2017-10-09 $16.17 $16.17 $15.50 $15.50 $12.21 1,791
2017-10-06 $15.14 $15.51 $15.00 $15.34 $12.08 7,645
2017-10-05 $15.70 $15.70 $15.21 $15.38 $12.12 14,974
2017-10-04 $16.02 $16.03 $15.68 $15.69 $12.36 21,081
2017-10-03 $16.43 $16.45 $15.95 $15.96 $12.57 10,328
2017-10-02 $16.42 $16.45 $16.07 $16.45 $12.96 6,165
2017-09-29 $16.59 $16.59 $16.35 $16.40 $12.92 30,841
2017-09-28 $17.28 $17.28 $16.65 $16.65 $13.12 4,490
2017-09-27 $17.69 $17.74 $17.54 $17.54 $13.73 4,926
2017-09-26 $18.18 $18.18 $17.99 $17.99 $14.08 2,184
2017-09-25 $18.09 $18.37 $18.09 $18.25 $14.28 16,786
2017-09-22 $18.01 $18.01 $17.79 $17.94 $14.04 3,113
2017-09-21 $17.75 $18.13 $17.75 $17.99 $14.08 3,024
2017-09-20 $17.49 $17.90 $17.48 $17.65 $13.81 23,927
2017-09-19 $16.89 $16.92 $16.75 $16.90 $13.23 4,740
2017-09-18 $16.76 $17.08 $16.70 $16.72 $13.09 5,165
2017-09-15 $16.70 $16.73 $16.70 $16.71 $13.08 2,028
2017-09-14 $16.86 $16.86 $16.69 $16.69 $13.06 851
2017-09-13 $16.57 $16.57 $16.35 $16.35 $12.80 3,780
2017-09-12 $16.28 $16.28 $16.17 $16.17 $12.65 4,251
2017-09-11 $16.40 $16.54 $16.40 $16.52 $12.93 7,360
2017-09-08 $16.47 $16.47 $16.47 $16.47 $12.89 2,459
2017-09-07 $17.15 $17.26 $17.00 $17.00 $13.30 3,543
2017-09-06 $16.84 $17.08 $16.84 $17.08 $13.37 2,167
2017-09-05 $17.07 $17.07 $16.65 $16.74 $13.10 4,575
2017-09-01 $17.22 $17.23 $17.04 $17.12 $13.40 3,238
2017-08-31 $16.15 $16.96 $16.15 $16.95 $13.27 49,629
2017-08-30 $16.23 $16.27 $16.14 $16.15 $12.64 5,850
2017-08-29 $16.00 $16.00 $16.00 $16.00 $12.52 1,100
2017-08-28 $15.81 $15.91 $15.70 $15.83 $12.30 13,660
2017-08-25 $15.89 $15.89 $15.83 $15.85 $12.32 1,963
2017-08-24 $15.94 $16.09 $15.86 $16.09 $12.51 13,860
2017-08-23 $15.80 $16.12 $15.80 $16.12 $12.53 9,220
2017-08-22 $15.91 $15.91 $15.76 $15.76 $12.25 1,661
2017-08-21 $15.75 $15.85 $15.75 $15.79 $12.27 647
2017-08-18 $15.74 $15.80 $15.68 $15.80 $12.28 3,125
2017-08-17 $15.92 $15.93 $15.69 $15.69 $12.20 4,356
2017-08-16 $15.99 $15.99 $15.74 $15.83 $12.30 7,589
2017-08-15 $15.60 $15.75 $15.42 $15.67 $12.18 17,884
2017-08-14 $15.75 $15.80 $15.56 $15.56 $12.09 23,176
2017-08-11 $15.86 $15.91 $15.85 $15.85 $12.32 3,245
2017-08-10 $16.18 $16.25 $15.95 $16.07 $12.49 30,110
2017-08-09 $16.29 $16.29 $15.77 $15.77 $12.26 6,878
2017-08-08 $16.41 $16.45 $16.25 $16.29 $12.66 29,349
2017-08-07 $16.32 $17.01 $16.31 $16.36 $12.72 2,153
2017-08-04 $16.48 $16.64 $16.46 $16.53 $12.85 3,999
2017-08-03 $17.05 $17.05 $16.37 $16.42 $12.76 10,047
2017-08-02 $17.25 $17.47 $17.20 $17.27 $13.42 11,526
2017-08-01 $17.45 $17.50 $17.38 $17.42 $13.54 14,806
2017-07-31 $18.07 $18.11 $17.92 $17.92 $13.93 1,655
2017-07-28 $18.74 $18.80 $18.46 $18.46 $14.35 2,707
2017-07-27 $18.06 $18.34 $17.95 $18.34 $14.26 3,300
2017-07-26 $17.93 $18.42 $17.91 $18.39 $14.21 10,679
2017-07-25 $17.98 $17.98 $17.76 $17.76 $13.72 9,596
2017-07-24 $17.89 $17.89 $17.53 $17.53 $13.54 1,015
2017-07-21 $18.03 $18.04 $18.01 $18.01 $13.92 1,793
2017-07-20 $18.52 $18.60 $18.47 $18.52 $14.31 5,303
2017-07-19 $18.51 $18.54 $18.48 $18.54 $14.32 18,354
2017-07-18 $18.65 $18.65 $18.24 $18.33 $14.16 5,340
2017-07-17 $18.34 $18.56 $18.01 $18.34 $14.17 6,205
2017-07-14 $18.35 $18.44 $18.21 $18.34 $14.17 9,683
2017-07-13 $18.13 $18.30 $18.12 $18.30 $14.14 6,875
2017-07-12 $17.69 $18.20 $17.69 $18.16 $14.03 23,994
2017-07-11 $17.50 $17.65 $17.50 $17.58 $13.58 7,413
2017-07-10 $17.01 $17.52 $17.01 $17.52 $13.54 6,880
2017-07-07 $17.03 $17.27 $17.00 $17.13 $13.24 26,909
2017-07-06 $17.84 $17.84 $17.14 $17.14 $13.24 8,340
2017-07-05 $17.90 $17.90 $17.64 $17.64 $13.63 30,897
2017-07-03 $17.84 $17.86 $17.82 $17.86 $13.80 590
2017-06-30 $18.00 $18.15 $17.80 $18.15 $14.02 26,101
2017-06-29 $18.37 $18.40 $17.92 $18.07 $13.96 8,002
2017-06-28 $17.98 $18.37 $17.98 $18.27 $14.12 10,105
2017-06-27 $18.05 $18.08 $18.00 $18.08 $13.89 2,110
2017-06-26 $17.85 $18.04 $17.78 $18.03 $13.85 12,445
2017-06-23 $17.54 $17.90 $17.51 $17.66 $13.56 17,768
2017-06-22 $17.60 $17.60 $17.60 $17.60 $13.52 290
2017-06-21 $17.36 $17.93 $17.33 $17.51 $13.45 8,795
2017-06-20 $17.92 $17.92 $17.65 $17.77 $13.65 57,622
2017-06-19 $18.19 $18.24 $18.13 $18.16 $13.95 2,163
2017-06-16 $17.76 $18.17 $17.75 $18.14 $13.93 11,192
2017-06-15 $17.95 $17.98 $17.65 $17.65 $13.56 6,614
2017-06-14 $18.65 $18.73 $18.21 $18.21 $13.99 5,436
2017-06-13 $18.54 $18.62 $18.25 $18.62 $14.30 1,566
2017-06-12 $18.56 $18.56 $18.40 $18.40 $14.13 9,082
2017-06-09 $18.01 $18.21 $17.97 $18.21 $13.99 15,508
2017-06-08 $17.41 $18.06 $17.41 $18.01 $13.83 1,771
2017-06-07 $18.10 $18.20 $17.60 $17.78 $13.66 8,757
2017-06-06 $17.90 $18.09 $17.90 $18.09 $13.89 14,359
2017-06-05 $17.79 $17.86 $17.63 $17.84 $13.70 8,064
2017-06-02 $18.01 $18.01 $17.62 $17.80 $13.67 6,358
2017-06-01 $18.19 $18.41 $18.19 $18.28 $14.04 8,960
2017-05-31 $17.75 $18.00 $17.50 $17.89 $13.74 11,537
2017-05-30 $18.13 $18.13 $17.66 $17.76 $13.64 10,746
2017-05-26 $18.53 $18.53 $18.36 $18.40 $14.13 13,481
2017-05-25 $19.14 $19.14 $18.37 $18.46 $14.18 13,380
2017-05-24 $19.06 $19.14 $19.06 $19.14 $14.70 3,547
2017-05-23 $19.54 $19.54 $19.30 $19.31 $14.83 4,351
2017-05-22 $18.61 $19.42 $18.57 $19.42 $14.91 3,030
2017-05-19 $19.09 $19.12 $18.94 $19.09 $14.66 10,276
2017-05-18 $18.60 $18.69 $18.55 $18.55 $14.25 6,212
2017-05-17 $18.97 $18.97 $18.68 $18.70 $14.36 7,877
2017-05-16 $19.22 $19.22 $19.02 $19.02 $14.61 7,021
2017-05-15 $19.00 $19.43 $19.00 $19.15 $14.71 2,125
2017-05-12 $19.05 $19.11 $19.05 $19.10 $14.67 4,455
2017-05-11 $19.25 $19.34 $19.08 $19.14 $14.70 23,620
2017-05-10 $18.65 $19.11 $18.55 $19.11 $14.68 12,013
2017-05-09 $18.90 $18.92 $18.70 $18.70 $14.36 2,556
2017-05-08 $18.62 $18.99 $18.62 $18.89 $14.51 15,830
2017-05-05 $18.00 $18.80 $17.92 $18.80 $14.44 5,348
2017-05-04 $17.92 $18.00 $17.47 $17.74 $13.62 18,375
2017-05-03 $17.65 $18.35 $17.61 $18.35 $14.09 21,803
2017-05-02 $17.98 $17.99 $17.63 $17.63 $13.54 14,700
2017-05-01 $18.09 $18.09 $17.77 $17.97 $13.80 12,981
2017-04-28 $18.37 $18.37 $18.20 $18.20 $13.98 6,821
2017-04-27 $18.57 $18.57 $18.27 $18.33 $14.08 8,934
2017-04-26 $18.60 $18.83 $18.60 $18.83 $14.46 5,692
2017-04-25 $18.92 $18.96 $18.74 $18.89 $14.42 5,759
2017-04-24 $19.45 $19.45 $19.09 $19.09 $14.58 7,350
2017-04-21 $18.93 $18.98 $18.87 $18.96 $14.48 1,788
2017-04-20 $19.49 $19.49 $18.90 $18.90 $14.43 17,474
2017-04-19 $19.65 $19.65 $19.11 $19.11 $14.59 6,523
2017-04-18 $19.98 $20.08 $19.62 $19.74 $15.07 11,059
2017-04-17 $20.00 $20.15 $19.95 $20.07 $15.32 2,878
2017-04-13 $20.40 $20.40 $19.91 $19.91 $15.20 34,168
2017-04-12 $20.80 $20.82 $20.30 $20.30 $15.50 5,776
2017-04-11 $20.70 $20.74 $20.59 $20.59 $15.72 8,136
2017-04-10 $20.40 $20.76 $20.40 $20.73 $15.83 16,305
2017-04-07 $20.30 $20.33 $20.18 $20.30 $15.50 31,556
2017-04-06 $20.78 $20.81 $20.30 $20.33 $15.52 45,007
2017-04-05 $21.27 $21.34 $20.84 $20.89 $15.95 10,714
2017-04-04 $20.35 $20.86 $20.18 $20.74 $15.84 2,394
2017-04-03 $20.38 $20.52 $20.25 $20.50 $15.65 10,900
2017-03-31 $20.66 $20.67 $20.55 $20.55 $15.69 2,014
2017-03-30 $21.00 $21.08 $20.81 $20.81 $15.89 5,689
2017-03-29 $20.16 $21.02 $20.16 $21.02 $16.05 3,629
2017-03-28 $19.81 $20.47 $19.81 $20.47 $15.55 16,097
2017-03-27 $19.72 $19.99 $19.71 $19.99 $15.18 4,660
2017-03-24 $20.00 $20.00 $19.69 $19.93 $15.14 21,400
2017-03-23 $19.74 $20.18 $19.74 $20.09 $15.26 17,066
2017-03-22 $19.89 $20.02 $19.72 $20.01 $15.20 15,889
2017-03-21 $20.81 $20.81 $20.26 $20.30 $15.42 10,261
2017-03-20 $20.34 $20.43 $20.25 $20.39 $15.49 11,155
2017-03-17 $20.77 $20.85 $20.35 $20.36 $15.46 26,970
2017-03-16 $20.99 $20.99 $20.71 $20.71 $15.73 4,530
2017-03-15 $20.12 $21.00 $20.12 $21.00 $15.95 10,498
2017-03-14 $20.19 $20.19 $19.97 $20.00 $15.19 13,625
2017-03-13 $20.21 $20.37 $20.10 $20.32 $15.43 9,828
2017-03-10 $20.29 $20.29 $20.19 $20.20 $15.34 12,467
2017-03-09 $20.17 $20.26 $19.75 $19.93 $15.14 14,685
2017-03-08 $20.61 $20.61 $20.08 $20.09 $15.26 14,488
2017-03-07 $20.54 $20.60 $20.47 $20.50 $15.57 7,501
2017-03-06 $20.10 $20.52 $19.91 $20.43 $15.52 35,707
2017-03-03 $20.69 $20.70 $19.99 $20.00 $15.19 12,764
2017-03-02 $21.02 $21.02 $20.59 $20.69 $15.72 8,802
2017-03-01 $20.54 $21.48 $20.48 $21.48 $16.32 15,148
2017-02-28 $20.60 $20.63 $20.41 $20.43 $15.52 27,509
2017-02-27 $20.76 $20.96 $20.76 $20.96 $15.92 3,020
2017-02-24 $20.95 $21.02 $20.52 $20.71 $15.73 6,616
2017-02-23 $21.50 $21.54 $21.43 $21.43 $16.19 3,632
2017-02-22 $21.46 $21.46 $21.14 $21.35 $16.13 2,466
2017-02-21 $21.57 $21.60 $21.41 $21.51 $16.25 20,475
2017-02-17 $21.87 $21.87 $21.68 $21.77 $16.45 22,158
2017-02-16 $22.11 $22.11 $21.94 $21.94 $16.58 42,610
2017-02-15 $21.60 $22.06 $21.60 $22.06 $16.67 20,150
2017-02-14 $21.35 $21.62 $21.22 $21.62 $16.34 4,277
2017-02-13 $21.59 $21.59 $21.27 $21.34 $16.12 5,172
2017-02-10 $21.55 $21.65 $21.53 $21.58 $16.30 8,425
2017-02-09 $21.39 $21.69 $21.39 $21.69 $16.39 2,034
2017-02-08 $21.02 $21.23 $20.32 $21.09 $15.93 7,852
2017-02-07 $21.05 $21.08 $20.98 $21.04 $15.90 9,541
2017-02-06 $21.43 $21.43 $20.92 $21.16 $15.99 31,948
2017-02-03 $21.72 $21.72 $21.54 $21.55 $16.28 5,286
2017-02-02 $21.64 $21.75 $21.60 $21.74 $16.43 5,139
2017-02-01 $21.70 $21.70 $21.31 $21.62 $16.34 18,387
2017-01-31 $21.71 $21.71 $21.59 $21.59 $16.31 12,224
2017-01-30 $21.52 $21.52 $21.24 $21.42 $16.18 21,975
2017-01-27 $22.13 $22.20 $22.00 $22.05 $16.66 3,451
2017-01-26 $22.54 $22.54 $22.39 $22.39 $16.83 17,925
2017-01-25 $22.16 $22.25 $22.16 $22.23 $16.72 3,697
2017-01-24 $21.37 $22.44 $21.37 $22.31 $16.77 5,832
2017-01-23 $22.08 $22.08 $20.50 $21.26 $15.98 82,815
2017-01-20 $22.08 $22.61 $22.08 $22.35 $16.80 3,989
2017-01-19 $22.35 $22.35 $22.20 $22.20 $16.69 6,792
2017-01-18 $22.77 $22.77 $22.33 $22.34 $16.80 10,269
2017-01-17 $23.30 $23.30 $22.98 $23.22 $17.46 15,598
2017-01-13 $22.97 $23.53 $22.97 $23.53 $17.69 10,729
2017-01-12 $22.72 $22.77 $22.18 $22.63 $17.01 9,830
2017-01-11 $22.68 $22.70 $22.36 $22.37 $16.82 11,447
2017-01-10 $23.39 $23.39 $22.80 $22.84 $17.17 6,050
2017-01-09 $23.24 $23.27 $22.84 $22.84 $17.17 5,687
2017-01-06 $24.00 $24.00 $23.51 $23.54 $17.70 2,941
2017-01-05 $24.00 $24.00 $23.74 $23.77 $17.87 13,078
2017-01-04 $24.19 $24.19 $23.64 $23.77 $17.87 19,735
2017-01-03 $24.79 $24.79 $24.12 $24.23 $18.22 6,464
2016-12-30 $24.71 $24.86 $24.71 $24.77 $18.62 9,105
2016-12-29 $24.76 $24.80 $24.57 $24.66 $18.54 2,544
2016-12-28 $24.78 $24.91 $24.73 $24.79 $18.64 5,241
2016-12-27 $24.90 $24.90 $24.90 $24.90 $18.64 300
2016-12-23 $25.06 $25.06 $24.85 $24.85 $18.60 638
2016-12-22 $25.08 $25.15 $24.99 $24.99 $18.71 3,800
2016-12-21 $25.37 $25.37 $25.25 $25.27 $18.92 2,370
2016-12-20 $25.36 $25.36 $24.89 $25.20 $18.86 3,642
2016-12-19 $25.80 $25.80 $25.28 $25.42 $19.03 3,337
2016-12-16 $25.61 $25.67 $25.35 $25.35 $18.98 3,416
2016-12-15 $25.19 $25.68 $25.19 $25.68 $19.22 800
2016-12-14 $26.15 $26.15 $25.42 $25.51 $19.09 3,142
2016-12-13 $26.03 $26.42 $26.02 $26.32 $19.70 1,772
2016-12-12 $26.49 $26.56 $25.87 $25.87 $19.36 6,526
2016-12-09 $26.12 $26.14 $26.12 $26.14 $19.56 1,299
2016-12-08 $25.87 $25.90 $25.87 $25.90 $19.39 570
2016-12-07 $26.19 $26.65 $26.06 $26.06 $19.51 26,578
2016-12-06 $25.36 $25.82 $25.35 $25.80 $19.31 14,173
2016-12-05 $26.02 $26.10 $25.56 $25.56 $19.13 3,006
2016-12-02 $25.37 $25.41 $25.36 $25.40 $19.01 2,543
2016-12-01 $24.76 $25.33 $24.76 $25.21 $18.87 6,056
2016-11-30 $25.70 $25.70 $24.79 $24.79 $18.55 46,911
2016-11-29 $24.71 $24.71 $24.12 $24.12 $18.05 3,629
2016-11-28 $25.70 $25.70 $25.25 $25.32 $18.95 4,555
2016-11-25 $25.60 $25.60 $25.60 $25.60 $19.08 1,600
2016-11-23 $26.15 $26.34 $26.15 $26.28 $19.59 2,105
2016-11-22 $26.54 $26.62 $25.98 $26.02 $19.39 5,290
2016-11-21 $26.01 $26.46 $26.00 $26.46 $19.72 10,404
2016-11-18 $25.34 $25.49 $25.34 $25.49 $19.00 1,970
2016-11-17 $25.70 $25.70 $25.43 $25.53 $19.03 2,415
2016-11-16 $25.45 $25.74 $25.45 $25.60 $19.08 2,650
2016-11-15 $25.29 $25.55 $25.29 $25.55 $19.04 3,813
2016-11-14 $24.35 $24.94 $24.35 $24.92 $18.57 12,002
2016-11-11 $24.45 $24.50 $24.07 $24.50 $18.26 7,160
2016-11-10 $25.48 $25.48 $25.18 $25.18 $18.77 963
2016-11-09 $25.25 $25.95 $25.25 $25.95 $19.34 4,594
2016-11-08 $25.70 $26.06 $25.70 $25.86 $19.27 1,491
2016-11-07 $25.75 $25.90 $25.75 $25.89 $19.29 1,198
2016-11-04 $25.46 $25.52 $25.45 $25.45 $18.96 4,577
2016-11-03 $25.36 $25.36 $25.36 $25.36 $18.90 305
2016-11-02 $25.52 $25.53 $25.52 $25.53 $19.03 1,205
2016-11-01 $26.00 $26.00 $25.90 $25.90 $19.31 7,237
2016-10-31 $25.43 $25.73 $25.42 $25.73 $19.18 6,842
2016-10-28 $25.73 $25.87 $25.01 $25.01 $18.64 2,198
2016-10-27 $25.66 $25.96 $25.66 $25.75 $19.19 7,312
2016-10-26 $26.21 $26.21 $25.10 $25.53 $18.95 6,476
2016-10-25 $26.93 $26.93 $26.42 $26.50 $19.66 10,330
2016-10-24 $27.95 $27.95 $26.99 $26.99 $20.03 5,157
2016-10-21 $28.30 $28.30 $28.21 $28.21 $20.93 1,750
2016-10-20 $28.65 $28.65 $28.42 $28.42 $21.09 623
2016-10-19 $29.04 $29.15 $28.58 $28.58 $21.21 4,686
2016-10-18 $29.27 $29.50 $28.83 $28.83 $21.39 27,653
2016-10-17 $28.76 $28.96 $28.58 $28.96 $21.49 3,185
2016-10-14 $29.09 $29.10 $28.87 $29.10 $21.59 2,276
2016-10-13 $28.70 $28.70 $28.65 $28.65 $21.26 1,900
2016-10-12 $28.40 $28.40 $28.30 $28.30 $21.00 804
2016-10-11 $28.27 $28.50 $28.25 $28.25 $20.96 7,516
2016-10-10 $27.26 $28.14 $27.16 $27.16 $20.15 1,228
2016-10-07 $28.11 $28.12 $28.11 $28.12 $20.86 510
2016-10-06 $27.96 $28.29 $27.96 $28.29 $20.99 1,400
2016-10-05 $28.18 $28.96 $28.18 $28.96 $21.49 722
2016-10-04 $27.69 $27.91 $27.69 $27.84 $20.66 3,084
2016-10-03 $27.97 $27.97 $27.86 $27.86 $20.67 700
2016-09-30 $28.10 $28.10 $28.10 $28.10 $20.85 3,645
2016-09-29 $27.85 $28.60 $27.85 $28.50 $21.15 4,830
2016-09-28 $27.28 $28.10 $27.28 $28.00 $20.78 7,816
2016-09-27 $27.90 $27.90 $27.11 $27.31 $20.19 6,101
2016-09-26 $28.17 $28.26 $28.17 $28.26 $20.89 701
2016-09-23 $28.10 $28.10 $27.94 $27.94 $20.65 1,710
2016-09-22 $28.92 $28.92 $28.81 $28.81 $21.30 5,796
2016-09-21 $27.93 $28.34 $27.69 $28.34 $20.95 1,566
2016-09-20 $27.43 $27.70 $27.43 $27.70 $20.48 1,418
2016-09-19 $27.46 $27.46 $27.19 $27.19 $20.10 4,696
2016-09-16 $27.21 $27.21 $27.00 $27.04 $19.99 16,704
2016-09-15 $26.96 $27.67 $26.84 $27.65 $20.43 2,080
2016-09-14 $27.26 $27.26 $26.72 $26.75 $19.77 2,351
2016-09-13 $27.41 $27.41 $27.41 $27.41 $20.26 2,907
2016-09-12 $27.81 $28.40 $27.81 $28.40 $21.00 1,819
2016-09-09 $28.72 $28.72 $28.43 $28.49 $21.06 1,231
2016-09-08 $28.95 $29.67 $28.95 $29.60 $21.88 4,508
2016-09-07 $29.29 $29.29 $29.28 $29.28 $21.64 1,674
2016-09-06 $29.34 $29.61 $29.33 $29.47 $21.78 9,736
2016-09-02 $29.13 $29.13 $29.13 $29.13 $21.53 2,965
2016-09-01 $29.00 $29.11 $28.60 $28.70 $21.21 2,002
2016-08-31 $29.00 $29.00 $28.55 $28.55 $21.10 8,386
2016-08-30 $29.18 $29.18 $29.18 $29.18 $21.57 18,297
2016-08-29 $29.17 $29.48 $29.17 $29.48 $21.79 9,989
2016-08-26 $29.70 $29.74 $29.52 $29.52 $21.74 5,294
2016-08-25 $29.38 $29.85 $29.38 $29.59 $21.79 3,886
2016-08-24 $29.99 $30.36 $29.90 $29.90 $22.02 9,907
2016-08-23 $29.93 $30.01 $29.93 $30.01 $22.10 560
2016-08-22 $29.50 $30.35 $29.50 $30.35 $22.35 3,373
2016-08-19 $29.74 $29.74 $29.74 $29.74 $21.90 2,164
2016-08-18 $29.56 $29.89 $29.56 $29.85 $21.98 6,000
2016-08-17 $29.90 $29.90 $29.13 $29.20 $21.50 3,806
2016-08-16 $29.71 $29.84 $29.71 $29.83 $21.97 1,954
2016-08-15 $28.16 $29.53 $28.16 $29.48 $21.71 4,138
2016-08-12 $29.15 $29.15 $28.46 $28.74 $21.16 1,563
2016-08-11 $29.03 $29.60 $29.03 $29.48 $21.71 9,332
2016-08-10 $28.77 $28.79 $28.77 $28.79 $21.20 385
2016-08-09 $29.20 $29.20 $28.83 $28.83 $21.23 973
2016-08-08 $28.55 $28.98 $28.55 $28.91 $21.29 2,105
2016-08-05 $28.14 $28.61 $28.14 $28.61 $21.07 3,803
2016-08-04 $28.77 $28.86 $28.77 $28.86 $21.26 1,261
2016-08-03 $27.76 $27.78 $27.73 $27.78 $20.46 1,410
2016-08-02 $27.97 $27.99 $27.44 $27.81 $20.48 2,373
2016-08-01 $28.06 $28.06 $27.64 $27.64 $20.35 4,232
2016-07-29 $28.17 $28.18 $27.56 $28.01 $20.63 4,641
2016-07-28 $27.63 $27.74 $27.60 $27.74 $20.43 1,734
2016-07-27 $27.97 $27.97 $27.22 $27.38 $20.16 1,882
2016-07-26 $28.03 $28.22 $28.03 $28.03 $20.56 2,911
2016-07-25 $28.30 $28.40 $28.11 $28.11 $20.62 2,973
2016-07-22 $28.75 $28.90 $28.48 $28.90 $21.20 1,700
2016-07-21 $28.68 $28.76 $28.55 $28.55 $20.94 1,202
2016-07-20 $27.85 $28.43 $27.85 $28.43 $20.85 2,838
2016-07-19 $28.30 $28.30 $28.26 $28.26 $20.73 7,466
2016-07-18 $28.28 $28.73 $28.28 $28.73 $21.07 3,960
2016-07-15 $28.28 $28.28 $28.14 $28.23 $20.71 1,157
2016-07-14 $28.15 $28.42 $27.99 $28.42 $20.85 2,856
2016-07-13 $27.84 $28.00 $27.30 $27.87 $20.44 5,860
2016-07-12 $27.63 $27.89 $27.63 $27.88 $20.45 1,217
2016-07-11 $28.00 $28.06 $27.55 $27.55 $20.21 1,853
2016-07-08 $27.85 $27.85 $27.85 $27.85 $20.43 545
2016-07-07 $27.74 $27.74 $27.70 $27.71 $20.32 2,907
2016-07-06 $26.84 $27.45 $26.84 $27.45 $20.13 1,100
2016-07-05 $26.82 $26.82 $26.82 $26.82 $19.67 252
2016-07-01 $26.99 $27.34 $26.60 $26.90 $19.73 1,382
2016-06-30 $26.63 $26.63 $26.57 $26.59 $19.50 3,130
2016-06-29 $26.55 $27.20 $26.50 $26.97 $19.78 5,419
2016-06-28 $25.59 $26.10 $25.59 $26.10 $19.14 3,296
2016-06-27 $25.83 $25.83 $25.46 $25.50 $18.63 2,020
2016-06-24 $25.37 $26.00 $25.37 $25.80 $18.84 41,455
2016-06-23 $26.06 $26.06 $26.06 $26.06 $19.03 5,227
2016-06-22 $26.77 $26.81 $26.06 $26.06 $19.03 2,509
2016-06-21 $26.83 $26.86 $26.76 $26.77 $19.55 1,078
2016-06-20 $27.45 $27.50 $27.45 $27.50 $20.09 448
2016-06-17 $26.06 $26.24 $25.93 $26.02 $19.01 2,232
2016-06-16 $26.00 $26.00 $25.44 $25.50 $18.62 2,246
2016-06-15 $26.65 $26.78 $26.48 $26.69 $19.50 41,711
2016-06-14 $26.64 $26.64 $26.43 $26.52 $19.37 2,275
2016-06-13 $27.08 $27.08 $26.67 $26.67 $19.48 785
2016-06-10 $27.40 $27.40 $26.64 $26.66 $19.47 1,354
2016-06-09 $27.66 $27.72 $27.49 $27.51 $20.09 20,550
2016-06-08 $28.62 $28.71 $27.99 $28.09 $20.51 2,647
2016-06-07 $28.45 $28.45 $27.95 $28.09 $20.52 1,227
2016-06-06 $27.53 $27.80 $27.53 $27.66 $20.20 1,695
2016-06-03 $27.00 $27.06 $26.90 $27.00 $19.72 20,840
2016-06-02 $25.87 $26.50 $25.87 $26.23 $19.16 13,740
2016-06-01 $25.67 $26.00 $25.67 $25.72 $18.79 1,355
2016-05-31 $26.33 $26.62 $25.91 $25.91 $18.92 39,094
2016-05-27 $25.71 $25.71 $25.71 $25.71 $18.78 3,365
2016-05-26 $26.13 $26.42 $25.77 $25.79 $18.76 3,655
2016-05-25 $25.94 $26.24 $25.94 $26.24 $19.03 450
2016-05-24 $24.80 $25.10 $24.80 $25.10 $18.20 14,938
2016-05-23 $24.75 $25.55 $24.00 $24.81 $17.99 1,310
2016-05-20 $24.30 $24.52 $24.30 $24.52 $17.78 1,520
2016-05-19 $24.23 $24.56 $24.23 $24.56 $17.81 3,304
2016-05-18 $24.92 $24.92 $24.48 $24.56 $17.80 5,000
2016-05-17 $25.18 $25.42 $24.99 $24.99 $18.12 6,334
2016-05-16 $24.99 $25.27 $24.99 $25.06 $18.17 16,811
2016-05-13 $24.44 $24.57 $24.43 $24.57 $17.81 18,934
2016-05-12 $24.90 $25.11 $24.34 $24.60 $17.84 9,278
2016-05-11 $24.65 $24.86 $24.65 $24.85 $18.02 3,236
2016-05-10 $23.61 $23.82 $23.61 $23.75 $17.22 2,313
2016-05-09 $23.40 $23.78 $23.06 $23.20 $16.82 8,981
2016-05-06 $24.49 $24.49 $24.35 $24.35 $17.66 608
2016-05-05 $24.70 $24.70 $24.21 $24.21 $17.55 667
2016-05-04 $24.20 $24.20 $23.58 $24.10 $17.47 8,345
2016-05-03 $24.89 $25.36 $24.00 $24.00 $17.40 11,265
2016-05-02 $25.38 $25.49 $25.20 $25.26 $18.32 10,165
2016-04-29 $25.43 $25.43 $25.43 $25.43 $18.44 500
2016-04-28 $25.90 $26.43 $25.60 $26.28 $19.05 4,200
2016-04-27 $26.29 $26.30 $26.25 $26.26 $19.04 1,100
2016-04-26 $25.29 $25.90 $25.29 $25.90 $18.70 4,759
2016-04-25 $25.70 $25.70 $25.08 $25.34 $18.30 3,693
2016-04-22 $25.29 $26.01 $25.29 $25.77 $18.61 6,508
2016-04-21 $24.88 $25.03 $24.88 $25.03 $18.07 891
2016-04-20 $24.55 $25.11 $24.55 $25.11 $18.13 3,793
2016-04-19 $24.51 $24.87 $24.34 $24.52 $17.70 4,240
2016-04-18 $23.39 $24.51 $23.39 $24.38 $17.60 2,738
2016-04-15 $23.75 $23.75 $23.75 $23.75 $17.15 597
2016-04-14 $23.79 $24.05 $23.79 $23.89 $17.25 1,091
2016-04-13 $23.81 $24.36 $23.79 $23.79 $17.18 4,255
2016-04-12 $22.86 $24.18 $22.86 $24.18 $17.46 2,754
2016-04-11 $22.51 $22.54 $22.47 $22.54 $16.27 5,260
2016-04-08 $22.01 $22.03 $21.99 $21.99 $15.88 4,543
2016-04-07 $21.54 $21.54 $21.18 $21.35 $15.41 3,065
2016-04-06 $20.82 $21.70 $20.82 $21.62 $15.61 16,112
2016-04-05 $20.22 $20.61 $20.14 $20.61 $14.88 2,967
2016-04-04 $20.88 $20.89 $20.31 $20.50 $14.80 11,804
2016-04-01 $21.68 $21.68 $21.21 $21.21 $15.31 9,516
2016-03-31 $22.24 $22.36 $21.98 $21.98 $15.87 7,947
2016-03-30 $22.15 $22.23 $22.07 $22.23 $16.05 13,431
2016-03-29 $20.78 $21.18 $20.78 $21.18 $15.29 923
2016-03-28 $21.32 $21.32 $20.78 $21.08 $15.14 1,930
2016-03-24 $20.88 $20.88 $20.88 $20.88 $15.00 30
2016-03-23 $21.22 $21.22 $20.88 $20.88 $15.00 11,118
2016-03-22 $21.55 $21.55 $21.45 $21.45 $15.41 29,636
2016-03-21 $21.44 $21.44 $21.42 $21.42 $15.38 1,298
2016-03-18 $21.79 $21.79 $21.38 $21.46 $15.41 1,292
2016-03-17 $21.73 $21.73 $21.62 $21.62 $15.53 296
2016-03-16 $20.90 $21.17 $20.90 $21.17 $15.21 372
2016-03-15 $21.25 $21.44 $20.42 $20.68 $14.85 5,875
2016-03-14 $21.60 $21.60 $21.60 $21.60 $15.51 337
2016-03-11 $22.27 $22.27 $22.19 $22.24 $15.97 7,811
2016-03-10 $21.82 $21.83 $21.32 $21.82 $15.67 1,167
2016-03-09 $21.83 $22.32 $21.83 $22.22 $15.96 3,448
2016-03-08 $22.38 $22.38 $21.52 $21.52 $15.46 2,993
2016-03-07 $22.50 $22.84 $22.34 $22.73 $16.33 2,485
2016-03-04 $21.25 $21.95 $21.25 $21.83 $15.68 4,257
2016-03-03 $21.23 $21.23 $21.00 $21.00 $15.08 1,891
2016-03-02 $20.52 $21.24 $20.51 $20.96 $15.06 1,570
2016-03-01 $20.58 $21.13 $20.58 $21.13 $15.18 6,572
2016-02-29 $20.41 $20.50 $20.27 $20.48 $14.71 13,740
2016-02-26 $21.53 $21.53 $20.69 $20.97 $15.06 5,516
2016-02-25 $21.26 $21.45 $21.20 $21.45 $15.41 11,729
2016-02-24 $20.67 $20.91 $20.62 $20.91 $14.94 1,500
2016-02-23 $21.62 $21.62 $20.90 $20.90 $14.94 11,300
2016-02-22 $22.25 $22.30 $21.60 $21.78 $15.56 7,394
2016-02-19 $21.15 $21.60 $21.15 $21.60 $15.44 5,010
2016-02-18 $23.17 $23.21 $21.68 $21.75 $15.55 10,255
2016-02-17 $21.96 $22.98 $21.96 $22.98 $16.42 21,522
2016-02-16 $21.62 $21.63 $21.27 $21.50 $15.36 6,961
2016-02-12 $21.52 $21.52 $21.30 $21.31 $15.23 5,202
2016-02-11 $20.86 $21.48 $20.86 $20.94 $14.96 5,234
2016-02-10 $21.34 $21.75 $21.04 $21.04 $15.04 3,301
2016-02-09 $21.82 $21.82 $21.29 $21.29 $15.21 119,820
2016-02-08 $22.11 $22.48 $21.87 $22.10 $15.79 9,692
2016-02-05 $21.83 $22.29 $21.83 $22.15 $15.83 104,862
2016-02-04 $22.09 $22.23 $21.66 $22.11 $15.80 9,077
2016-02-03 $20.59 $21.74 $20.49 $21.74 $15.54 4,976
2016-02-02 $20.19 $20.31 $19.91 $20.23 $14.46 32,166
2016-02-01 $21.15 $21.15 $20.81 $20.84 $14.89 2,542
2016-01-29 $21.71 $21.78 $21.22 $21.45 $15.33 74,748
2016-01-28 $20.78 $21.25 $20.39 $21.25 $15.19 33,744
2016-01-27 $20.84 $21.00 $20.25 $20.25 $14.47 1,895
2016-01-26 $19.71 $20.77 $19.71 $20.77 $14.76 5,155
2016-01-25 $19.60 $19.87 $19.50 $19.50 $13.86 14,200
2016-01-22 $19.86 $20.19 $19.51 $19.90 $14.15 17,874
2016-01-21 $18.37 $19.69 $18.18 $19.14 $13.60 9,095
2016-01-20 $17.72 $18.14 $16.95 $18.14 $12.89 128,387
2016-01-19 $17.93 $18.25 $17.26 $17.50 $12.44 118,046
2016-01-15 $17.84 $18.07 $17.80 $18.07 $12.84 36,035
2016-01-14 $17.61 $18.50 $17.29 $18.50 $13.15 86,362
2016-01-13 $18.03 $18.52 $17.91 $17.94 $12.75 352,457
2016-01-12 $17.81 $17.81 $16.95 $17.68 $12.56 850,469
2016-01-11 $18.01 $18.01 $17.38 $17.46 $12.41 68,066
2016-01-08 $18.03 $18.27 $17.89 $18.13 $12.89 119,228
2016-01-07 $17.71 $18.57 $17.71 $18.41 $13.09 4,427
2016-01-06 $17.38 $17.60 $17.36 $17.60 $12.51 4,957
2016-01-05 $18.08 $18.17 $17.83 $17.92 $12.73 14,278
2016-01-04 $17.74 $18.75 $17.74 $18.63 $13.24 10,232
2015-12-31 $17.80 $17.94 $17.79 $17.94 $12.75 41,317
2015-12-30 $18.38 $18.39 $17.64 $17.64 $12.54 2,703
2015-12-29 $18.92 $18.92 $18.34 $18.74 $13.32 15,649
2015-12-28 $18.73 $18.73 $17.57 $18.01 $12.73 15,463
2015-12-24 $18.55 $18.57 $18.29 $18.29 $12.92 9,018
2015-12-23 $18.02 $18.55 $17.83 $18.55 $13.11 71,973
2015-12-22 $17.38 $17.60 $17.32 $17.56 $12.40 7,025
2015-12-21 $17.26 $17.43 $17.01 $17.29 $12.22 5,563
2015-12-18 $16.84 $17.19 $16.84 $17.14 $12.11 3,252
2015-12-17 $16.62 $16.62 $16.12 $16.54 $11.69 34,592
2015-12-16 $16.04 $16.19 $15.69 $16.19 $11.44 10,073
2015-12-15 $16.10 $16.41 $16.02 $16.38 $11.57 15,106
2015-12-14 $16.78 $16.82 $16.05 $16.06 $11.35 35,079
2015-12-11 $17.34 $17.34 $16.80 $16.94 $11.97 9,217
2015-12-10 $17.27 $18.08 $17.27 $18.08 $12.78 23,284
2015-12-09 $18.14 $18.14 $17.36 $17.58 $12.42 13,109
2015-12-08 $17.30 $18.06 $17.17 $17.83 $12.60 13,624
2015-12-07 $18.17 $18.17 $17.59 $17.69 $12.50 25,699
2015-12-04 $18.99 $19.36 $18.74 $18.76 $13.26 3,126
2015-12-03 $19.75 $19.75 $19.41 $19.41 $13.72 2,688
2015-12-02 $20.08 $20.36 $19.94 $19.98 $14.12 1,918
2015-12-01 $20.51 $20.64 $20.51 $20.55 $14.52 10,806
2015-11-30 $19.78 $20.44 $19.78 $20.26 $14.32 4,337
2015-11-27 $19.90 $19.97 $19.85 $19.97 $14.11 1,728
2015-11-25 $20.62 $20.62 $20.25 $20.25 $14.31 1,420
2015-11-24 $20.24 $20.35 $20.24 $20.35 $14.32 13,456
2015-11-23 $20.04 $20.37 $19.71 $19.93 $14.03 7,921
2015-11-20 $20.40 $20.42 $20.09 $20.19 $14.21 25,201
2015-11-19 $20.42 $20.71 $20.33 $20.51 $14.44 3,750
2015-11-18 $21.00 $21.00 $20.47 $20.52 $14.44 13,715
2015-11-17 $21.42 $21.42 $20.70 $20.85 $14.67 10,640
2015-11-16 $21.20 $21.56 $21.20 $21.56 $15.17 595
2015-11-13 $20.11 $20.88 $20.10 $20.88 $14.70 2,974
2015-11-12 $19.95 $20.33 $19.82 $20.20 $14.22 5,061
2015-11-11 $20.60 $20.60 $20.18 $20.18 $14.20 9,300
2015-11-10 $21.22 $21.36 $20.88 $20.95 $14.75 8,223
2015-11-09 $21.12 $21.50 $21.10 $21.26 $14.96 24,102
2015-11-06 $21.47 $21.51 $20.98 $20.98 $14.77 12,220
2015-11-05 $21.61 $22.00 $21.61 $21.74 $15.30 12,800
2015-11-04 $21.56 $21.59 $20.82 $21.26 $14.96 28,460
2015-11-03 $20.84 $21.48 $20.82 $21.32 $15.00 35,144
2015-11-02 $20.48 $20.65 $20.47 $20.60 $14.50 26,276
2015-10-30 $20.78 $20.78 $20.36 $20.75 $14.60 34,139
2015-10-29 $21.10 $21.39 $20.68 $20.74 $14.60 32,046
2015-10-28 $20.87 $21.07 $20.70 $21.03 $14.80 85,688
2015-10-27 $21.08 $21.08 $20.46 $20.61 $14.43 11,282
2015-10-26 $22.54 $22.54 $21.35 $21.35 $14.95 5,062
2015-10-23 $22.88 $22.88 $22.59 $22.70 $15.89 2,108
2015-10-22 $23.65 $23.65 $23.65 $23.65 $16.56 403
2015-10-21 $23.78 $23.78 $23.38 $23.38 $16.37 3,316
2015-10-20 $24.10 $24.10 $24.10 $24.10 $16.87 550
2015-10-19 $23.92 $24.05 $23.67 $23.67 $16.57 1,964
2015-10-16 $24.64 $24.64 $24.27 $24.32 $17.02 1,321
2015-10-15 $24.72 $24.82 $24.44 $24.57 $17.20 2,427
2015-10-14 $24.30 $24.72 $24.30 $24.72 $17.31 9,797
2015-10-13 $24.15 $24.28 $24.02 $24.10 $16.87 13,702
2015-10-12 $23.63 $23.63 $23.63 $23.63 $16.54 340
2015-10-09 $24.28 $24.60 $24.28 $24.40 $17.09 10,065
2015-10-08 $23.40 $24.54 $23.40 $24.13 $16.90 3,074
2015-10-07 $23.53 $23.90 $23.38 $23.44 $16.41 23,861
2015-10-06 $23.08 $23.08 $22.82 $23.05 $16.14 1,936
2015-10-05 $21.78 $23.04 $21.78 $22.42 $15.70 8,196
2015-10-02 $21.27 $21.27 $20.71 $20.72 $14.51 103,189
2015-10-01 $21.45 $21.45 $20.83 $21.26 $14.88 8,032
2015-09-30 $20.13 $20.79 $19.94 $20.79 $14.56 20,804
2015-09-29 $20.15 $20.33 $20.12 $20.12 $14.09 2,390
2015-09-28 $20.64 $20.64 $20.13 $20.15 $14.11 10,800
2015-09-25 $20.94 $20.94 $20.86 $20.86 $14.53 4,946
2015-09-24 $21.45 $21.63 $21.45 $21.63 $15.06 866
2015-09-23 $22.06 $22.06 $21.68 $21.70 $15.11 2,700
2015-09-22 $22.14 $22.15 $21.71 $21.71 $15.12 2,476
2015-09-21 $22.07 $22.50 $22.07 $22.47 $15.64 2,029
2015-09-18 $22.40 $22.40 $22.00 $22.09 $15.39 3,000
2015-09-17 $22.28 $23.08 $22.04 $22.85 $15.91 4,187
2015-09-16 $22.10 $22.25 $22.10 $22.25 $15.49 5,448
2015-09-15 $21.92 $21.92 $21.69 $21.86 $15.22 2,097
2015-09-14 $21.80 $21.85 $21.80 $21.83 $15.20 1,500
2015-09-11 $22.27 $22.27 $21.87 $21.89 $15.24 1,754
2015-09-10 $22.64 $22.91 $22.57 $22.91 $15.95 991
2015-09-09 $23.16 $23.16 $22.61 $22.65 $15.77 3,263
2015-09-08 $22.71 $23.07 $22.71 $22.74 $15.83 5,778
2015-09-04 $22.75 $22.79 $22.61 $22.62 $15.75 4,039
2015-09-03 $23.03 $23.03 $22.74 $22.74 $15.84 860
2015-09-02 $22.74 $22.74 $22.27 $22.45 $15.63 2,245
2015-09-01 $23.35 $23.35 $23.03 $23.03 $16.04 945
2015-08-31 $22.44 $23.74 $22.44 $23.74 $16.53 45,006
2015-08-28 $20.98 $22.34 $20.98 $22.34 $15.56 5,200
2015-08-27 $20.82 $21.50 $20.60 $20.73 $14.44 5,944
2015-08-26 $19.55 $20.22 $19.55 $20.19 $13.99 24,938

Peyto Exploration & Development Corp (PEYUF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.