RPC Inc (RES) Exchange: NYSE

Data as of May 17, 2024

$6.77 ($0.15) 2.27%

RPC Inc - Daily Information
Click for more stock information on RPC Inc.
Daily Information Data
Date May 17, 2024
Open $6.66
Previous Close $6.77
High $6.79
Low $6.52
Adjusted Open $6.66
Previous Adjusted Close $6.77
Adjusted High $6.79
Adjusted Low $6.52

Key People RPC Inc

Employee Position
Gary W. Rollins Non-Executive Chairman
Richard A. Hubbell President, Chief Executive Officer & Director
Ben M. Palmer Chief Financial Officer, Secretary & Treasurer
Amy Rollins Kreisler Director
James C. Landers Vice President-Corporate Services
Sharon A. Gardner Manager-Investor Relations & Communications
Jerry W. Nix Lead Independent Director
Harry J. Cynkus Independent Non-Executive Director
Susan R. Bell Independent Director
Patrick J. Gunning Independent Director
Pamela R. Rollins Lead Independent Director

Company Profile RPC Inc

Exchange: NYSE

IPO Date: Dec. 30, 1987

Employees: 3,000

Sector: Energy

Industry: Oil & Gas Equipment & Services

Website: RPC Inc Website

Address: RPC Inc., 3151 Louisiana St, Houston, TX 77006, United States

Historical Stock Data for RPC Inc (RES)
Date Open High Low Close Adj.Close Volume
2024-05-03 $6.66 $6.79 $6.52 $6.77 $6.77 2,201,415
2024-05-02 $6.61 $6.70 $6.59 $6.62 $6.62 1,429,958
2024-05-01 $6.72 $6.83 $6.51 $6.55 $6.55 1,777,800
2024-04-30 $7.11 $7.11 $6.69 $6.69 $6.69 2,695,402
2024-04-29 $7.13 $7.23 $7.05 $7.12 $7.12 1,757,061
2024-04-26 $7.31 $7.40 $7.04 $7.12 $7.12 2,146,554
2024-04-25 $7.37 $7.46 $6.84 $7.36 $7.36 4,700,428
2024-04-24 $7.97 $8.03 $7.84 $7.92 $7.92 1,744,108
2024-04-23 $7.92 $8.14 $7.85 $8.03 $8.03 1,457,152
2024-04-22 $7.90 $8.06 $7.74 $7.95 $7.95 1,916,579
2024-04-19 $7.73 $8.06 $7.71 $7.96 $7.96 1,393,348
2024-04-18 $7.72 $7.89 $7.72 $7.80 $7.80 1,896,021
2024-04-17 $7.71 $7.83 $7.61 $7.65 $7.65 1,115,858
2024-04-16 $7.78 $7.80 $7.60 $7.70 $7.70 1,219,845
2024-04-15 $7.89 $7.99 $7.80 $7.81 $7.81 1,401,213
2024-04-12 $8.06 $8.19 $7.81 $7.87 $7.87 1,026,140
2024-04-11 $8.06 $8.07 $7.90 $7.96 $7.96 1,112,894
2024-04-10 $7.89 $8.06 $7.81 $8.04 $8.04 1,110,826
2024-04-09 $7.96 $8.00 $7.88 $7.96 $7.96 940,138
2024-04-08 $8.05 $8.13 $7.89 $7.90 $7.90 889,508
2024-04-05 $7.87 $8.05 $7.80 $7.98 $7.98 1,611,572
2024-04-04 $7.98 $8.04 $7.79 $7.82 $7.82 1,373,705
2024-04-03 $7.82 $8.02 $7.82 $7.97 $7.97 1,287,801
2024-04-02 $7.90 $7.90 $7.71 $7.84 $7.84 1,168,023
2024-04-01 $7.80 $7.88 $7.65 $7.81 $7.81 1,032,239
2024-03-28 $7.72 $7.82 $7.70 $7.74 $7.74 1,049,080
2024-03-27 $7.56 $7.71 $7.54 $7.69 $7.69 850,991
2024-03-26 $7.87 $7.87 $7.56 $7.56 $7.56 1,454,534
2024-03-25 $7.80 $7.93 $7.80 $7.84 $7.84 929,367
2024-03-22 $7.79 $7.92 $7.72 $7.77 $7.77 1,398,655
2024-03-21 $7.72 $7.80 $7.67 $7.77 $7.77 959,513
2024-03-20 $7.60 $7.76 $7.57 $7.69 $7.69 1,376,850
2024-03-19 $7.55 $7.71 $7.52 $7.68 $7.68 1,106,641
2024-03-18 $7.64 $7.70 $7.51 $7.55 $7.55 1,426,091
2024-03-15 $7.42 $7.64 $7.40 $7.62 $7.62 6,260,909
2024-03-14 $7.49 $7.52 $7.35 $7.46 $7.46 1,536,439
2024-03-13 $7.63 $7.77 $7.38 $7.45 $7.45 2,151,006
2024-03-12 $7.59 $7.59 $7.49 $7.55 $7.55 1,040,824
2024-03-11 $7.53 $7.67 $7.45 $7.59 $7.59 1,364,906
2024-03-08 $7.61 $7.63 $7.46 $7.55 $7.55 1,225,535
2024-03-07 $7.34 $7.59 $7.32 $7.53 $7.53 1,346,986
2024-03-06 $7.52 $7.57 $7.31 $7.32 $7.32 1,652,055
2024-03-05 $7.32 $7.47 $7.26 $7.40 $7.40 1,486,438
2024-03-04 $7.53 $7.61 $7.31 $7.32 $7.32 1,275,263
2024-03-01 $7.48 $7.57 $7.44 $7.51 $7.51 1,473,482
2024-02-29 $7.40 $7.51 $7.30 $7.39 $7.39 1,385,899
2024-02-28 $7.36 $7.45 $7.26 $7.32 $7.32 1,317,737
2024-02-27 $7.36 $7.46 $7.31 $7.35 $7.35 1,127,841
2024-02-26 $7.26 $7.38 $7.16 $7.29 $7.29 1,309,792
2024-02-23 $7.16 $7.26 $7.08 $7.25 $7.25 1,532,305
2024-02-22 $7.21 $7.30 $7.07 $7.26 $7.26 1,811,912
2024-02-21 $7.30 $7.46 $7.24 $7.32 $7.32 1,796,794
2024-02-20 $7.28 $7.39 $7.21 $7.27 $7.27 1,374,950
2024-02-16 $7.33 $7.43 $7.18 $7.32 $7.32 1,531,898
2024-02-15 $6.92 $7.32 $6.92 $7.32 $7.32 1,576,578
2024-02-14 $6.89 $6.97 $6.78 $6.90 $6.90 1,350,838
2024-02-13 $7.01 $7.02 $6.78 $6.86 $6.86 1,539,514
2024-02-12 $6.97 $7.11 $6.97 $7.03 $7.03 1,395,330
2024-02-09 $6.96 $7.02 $6.89 $6.94 $6.94 1,188,705
2024-02-08 $7.03 $7.10 $6.89 $6.98 $6.98 1,573,448
2024-02-07 $7.14 $7.21 $6.93 $7.05 $7.01 1,888,905
2024-02-06 $6.98 $7.18 $6.94 $7.14 $7.14 1,637,545
2024-02-05 $7.00 $7.05 $6.79 $6.92 $6.92 1,602,750
2024-02-02 $7.22 $7.28 $7.05 $7.05 $7.05 1,507,105
2024-02-01 $7.38 $7.45 $7.18 $7.26 $7.26 1,831,105
2024-01-31 $7.65 $7.67 $7.30 $7.31 $7.31 2,311,193
2024-01-30 $7.23 $7.67 $7.22 $7.62 $7.62 2,927,125
2024-01-29 $7.35 $7.46 $7.24 $7.42 $7.42 1,875,074
2024-01-26 $7.30 $7.61 $7.23 $7.41 $7.41 3,076,341
2024-01-25 $7.13 $7.35 $6.86 $7.32 $7.32 3,924,047
2024-01-24 $6.73 $6.93 $6.69 $6.90 $6.90 3,288,868
2024-01-23 $6.70 $6.81 $6.58 $6.64 $6.64 1,797,279
2024-01-22 $6.49 $6.67 $6.41 $6.65 $6.65 1,581,041
2024-01-19 $6.51 $6.52 $6.39 $6.49 $6.49 1,350,961
2024-01-18 $6.46 $6.48 $6.34 $6.46 $6.46 1,232,720
2024-01-17 $6.47 $6.50 $6.34 $6.42 $6.42 1,404,917
2024-01-16 $6.73 $6.74 $6.51 $6.52 $6.52 999,222
2024-01-12 $6.81 $6.90 $6.66 $6.74 $6.74 1,228,916
2024-01-11 $6.66 $6.71 $6.54 $6.68 $6.68 1,595,412
2024-01-10 $6.69 $6.69 $6.58 $6.63 $6.63 1,111,369
2024-01-09 $6.90 $6.91 $6.67 $6.75 $6.75 1,516,494
2024-01-08 $6.98 $7.02 $6.78 $6.88 $6.88 1,825,958
2024-01-05 $7.16 $7.23 $7.09 $7.17 $7.17 1,293,253
2024-01-04 $7.35 $7.39 $7.09 $7.09 $7.09 1,552,205
2024-01-03 $7.10 $7.40 $7.03 $7.27 $7.27 1,483,111
2024-01-02 $7.28 $7.43 $7.12 $7.13 $7.13 2,375,380
2023-12-29 $7.40 $7.45 $7.26 $7.28 $7.28 2,219,028
2023-12-28 $7.45 $7.47 $7.33 $7.38 $7.38 1,011,923
2023-12-27 $7.50 $7.56 $7.44 $7.46 $7.46 1,217,288
2023-12-26 $7.49 $7.57 $7.37 $7.53 $7.53 1,187,041
2023-12-22 $7.47 $7.57 $7.32 $7.37 $7.37 1,557,851
2023-12-21 $7.35 $7.47 $7.35 $7.42 $7.42 1,569,303
2023-12-20 $7.45 $7.60 $7.32 $7.32 $7.32 1,580,276
2023-12-19 $7.33 $7.45 $7.31 $7.39 $7.39 1,674,475
2023-12-18 $7.46 $7.55 $7.28 $7.30 $7.30 1,762,415
2023-12-15 $7.41 $7.46 $7.18 $7.32 $7.32 12,683,133
2023-12-14 $7.29 $7.43 $7.25 $7.41 $7.41 2,285,225
2023-12-13 $6.88 $7.12 $6.83 $7.11 $7.11 2,558,378
2023-12-12 $6.83 $6.94 $6.75 $6.86 $6.86 1,735,343
2023-12-11 $7.00 $7.10 $6.91 $6.95 $6.95 1,542,603
2023-12-08 $7.04 $7.17 $6.95 $7.04 $7.04 1,610,733
2023-12-07 $7.11 $7.15 $6.89 $6.95 $6.95 1,446,545
2023-12-06 $7.21 $7.33 $7.04 $7.05 $7.05 2,731,590
2023-12-05 $7.33 $7.37 $7.18 $7.22 $7.22 2,329,588
2023-12-04 $7.25 $7.39 $7.10 $7.33 $7.33 1,750,469
2023-12-01 $7.24 $7.43 $7.15 $7.29 $7.29 1,013,420
2023-11-30 $7.37 $7.47 $7.16 $7.25 $7.25 1,439,287
2023-11-29 $7.25 $7.33 $7.14 $7.26 $7.26 1,262,033
2023-11-28 $7.39 $7.42 $7.17 $7.19 $7.19 1,454,632
2023-11-27 $7.39 $7.45 $7.27 $7.40 $7.40 1,078,780
2023-11-24 $7.30 $7.44 $7.30 $7.41 $7.41 586,610
2023-11-22 $7.11 $7.35 $7.00 $7.32 $7.32 876,977
2023-11-21 $7.35 $7.40 $7.25 $7.35 $7.35 795,826
2023-11-20 $7.46 $7.48 $7.35 $7.39 $7.39 1,097,244
2023-11-17 $7.32 $7.39 $7.24 $7.34 $7.34 1,243,615
2023-11-16 $7.45 $7.50 $7.07 $7.20 $7.20 1,599,046
2023-11-15 $7.53 $7.68 $7.47 $7.52 $7.52 948,276
2023-11-14 $7.52 $7.60 $7.42 $7.58 $7.58 1,113,179
2023-11-13 $7.35 $7.54 $7.31 $7.49 $7.49 920,333
2023-11-10 $7.36 $7.42 $7.24 $7.35 $7.35 1,094,625
2023-11-09 $7.42 $7.46 $7.27 $7.28 $7.28 1,011,492
2023-11-08 $7.33 $7.53 $7.33 $7.36 $7.32 1,148,062
2023-11-07 $7.73 $7.73 $7.33 $7.37 $7.33 1,819,396
2023-11-06 $8.29 $8.34 $7.88 $7.90 $7.86 1,349,728
2023-11-03 $8.29 $8.44 $8.13 $8.20 $8.16 1,567,180
2023-11-02 $8.16 $8.32 $8.03 $8.25 $8.20 1,729,011
2023-11-01 $8.43 $8.46 $8.12 $8.16 $8.12 1,905,432
2023-10-31 $8.43 $8.46 $8.22 $8.32 $8.27 1,010,446
2023-10-30 $8.40 $8.55 $8.33 $8.39 $8.34 1,132,504
2023-10-27 $8.29 $8.56 $8.16 $8.44 $8.39 1,664,899
2023-10-26 $8.57 $8.60 $8.09 $8.29 $8.24 2,137,073
2023-10-25 $8.46 $9.22 $8.31 $8.75 $8.70 3,454,188
2023-10-24 $8.88 $8.93 $8.69 $8.69 $8.64 1,301,852
2023-10-23 $8.81 $8.98 $8.75 $8.81 $8.76 1,185,707
2023-10-20 $9.00 $9.11 $8.82 $8.90 $8.85 1,529,534
2023-10-19 $9.03 $9.22 $8.89 $9.08 $9.03 1,380,487
2023-10-18 $9.15 $9.26 $9.06 $9.10 $9.05 892,540
2023-10-17 $8.79 $9.18 $8.79 $9.14 $9.09 1,325,120
2023-10-16 $8.94 $9.01 $8.76 $8.84 $8.79 965,073
2023-10-13 $8.91 $9.00 $8.73 $8.92 $8.92 1,091,952
2023-10-12 $8.88 $8.88 $8.58 $8.73 $8.73 1,157,783
2023-10-11 $8.64 $8.79 $8.57 $8.77 $8.77 1,134,798
2023-10-10 $8.82 $8.83 $8.70 $8.79 $8.79 1,094,487
2023-10-09 $8.74 $8.98 $8.72 $8.81 $8.81 1,486,027
2023-10-06 $8.31 $8.51 $8.11 $8.41 $8.41 1,520,962
2023-10-05 $8.16 $8.42 $8.07 $8.30 $8.30 1,793,276
2023-10-04 $8.48 $8.57 $8.20 $8.26 $8.26 1,569,536
2023-10-03 $8.36 $8.67 $8.29 $8.66 $8.66 1,709,177
2023-10-02 $8.90 $8.91 $8.31 $8.38 $8.38 2,079,034
2023-09-29 $9.20 $9.28 $8.70 $8.94 $8.94 2,360,775
2023-09-28 $9.24 $9.41 $9.17 $9.23 $9.23 1,746,232
2023-09-27 $9.00 $9.36 $8.86 $9.28 $9.28 1,145,410
2023-09-26 $8.84 $9.00 $8.77 $8.81 $8.81 988,983
2023-09-25 $8.71 $8.96 $8.67 $8.95 $8.95 1,048,566
2023-09-22 $8.77 $8.90 $8.67 $8.77 $8.77 1,111,032
2023-09-21 $8.75 $8.88 $8.56 $8.70 $8.70 1,559,490
2023-09-20 $8.72 $8.94 $8.68 $8.70 $8.70 1,252,471
2023-09-19 $8.98 $9.08 $8.80 $8.83 $8.83 1,292,628
2023-09-18 $8.88 $8.96 $8.74 $8.87 $8.87 1,072,068
2023-09-15 $8.88 $8.92 $8.66 $8.76 $8.76 3,580,956
2023-09-14 $8.49 $8.93 $8.40 $8.91 $8.91 1,565,755
2023-09-13 $8.42 $8.43 $8.25 $8.34 $8.34 1,068,081
2023-09-12 $8.50 $8.64 $8.33 $8.44 $8.44 1,357,700
2023-09-11 $8.45 $8.47 $8.19 $8.36 $8.36 1,184,968
2023-09-08 $8.32 $8.48 $8.28 $8.41 $8.41 882,903
2023-09-07 $8.29 $8.38 $8.10 $8.29 $8.29 1,185,962
2023-09-06 $8.25 $8.38 $8.13 $8.32 $8.32 1,197,112
2023-09-05 $8.30 $8.48 $8.24 $8.26 $8.26 1,693,292
2023-09-01 $8.08 $8.33 $8.05 $8.29 $8.29 1,195,768
2023-08-31 $8.13 $8.13 $7.98 $7.99 $7.99 1,319,942
2023-08-30 $8.17 $8.24 $8.11 $8.11 $8.11 889,229
2023-08-29 $8.17 $8.23 $7.99 $8.17 $8.17 950,863
2023-08-28 $8.12 $8.25 $8.06 $8.14 $8.14 806,547
2023-08-25 $8.07 $8.09 $7.93 $8.06 $8.06 985,339
2023-08-24 $7.93 $8.15 $7.93 $7.98 $7.98 1,040,711
2023-08-23 $7.95 $8.05 $7.78 $8.02 $8.02 1,950,161
2023-08-22 $8.17 $8.19 $8.07 $8.08 $8.08 883,128
2023-08-21 $8.30 $8.36 $8.12 $8.17 $8.17 739,168
2023-08-18 $8.10 $8.33 $8.09 $8.30 $8.30 808,076
2023-08-17 $8.22 $8.34 $8.13 $8.20 $8.20 1,235,276
2023-08-16 $8.15 $8.38 $8.09 $8.09 $8.09 1,033,088
2023-08-15 $8.25 $8.30 $8.10 $8.12 $8.12 1,033,634
2023-08-14 $8.32 $8.49 $8.28 $8.36 $8.36 1,392,339
2023-08-11 $8.33 $8.48 $8.33 $8.38 $8.38 920,956
2023-08-10 $8.41 $8.55 $8.23 $8.33 $8.33 1,015,110
2023-08-09 $8.30 $8.55 $8.20 $8.44 $8.44 1,392,170
2023-08-08 $8.00 $8.24 $7.89 $8.24 $8.20 921,186
2023-08-07 $8.08 $8.27 $8.05 $8.15 $8.15 1,672,398
2023-08-04 $8.34 $8.48 $8.29 $8.35 $8.35 1,069,176
2023-08-03 $8.05 $8.37 $7.98 $8.34 $8.34 1,335,902
2023-08-02 $8.05 $8.11 $7.92 $8.06 $8.06 1,244,747
2023-08-01 $8.27 $8.30 $8.09 $8.16 $8.16 1,352,023
2023-07-31 $8.23 $8.38 $8.20 $8.32 $8.32 1,064,121
2023-07-28 $8.28 $8.36 $8.12 $8.14 $8.14 1,397,735
2023-07-27 $8.44 $8.53 $8.18 $8.25 $8.25 1,884,409
2023-07-26 $7.76 $8.97 $7.46 $8.43 $8.43 3,565,647
2023-07-25 $9.05 $9.10 $8.92 $8.96 $8.96 1,588,106
2023-07-24 $8.77 $9.13 $8.76 $9.02 $9.02 2,014,881
2023-07-21 $8.61 $8.73 $8.49 $8.70 $8.70 1,046,342
2023-07-20 $8.77 $8.79 $8.39 $8.61 $8.61 1,657,521
2023-07-19 $8.72 $8.83 $8.62 $8.72 $8.72 1,164,013
2023-07-18 $8.44 $8.77 $8.44 $8.72 $8.72 1,232,493
2023-07-17 $8.14 $8.69 $8.11 $8.42 $8.42 1,793,800
2023-07-14 $8.23 $8.23 $8.10 $8.14 $8.14 1,302,531
2023-07-13 $8.15 $8.32 $8.11 $8.28 $8.28 1,624,843
2023-07-12 $8.20 $8.24 $8.03 $8.14 $8.14 1,302,094
2023-07-11 $7.77 $8.10 $7.70 $8.07 $8.07 1,584,904
2023-07-10 $7.75 $7.85 $7.61 $7.70 $7.70 1,402,202
2023-07-07 $7.17 $7.90 $7.17 $7.82 $7.82 1,530,494
2023-07-06 $7.15 $7.28 $6.96 $7.16 $7.16 1,793,802
2023-07-05 $7.21 $7.42 $7.02 $7.32 $7.32 1,986,394
2023-07-03 $7.20 $7.26 $7.12 $7.16 $7.16 779,118
2023-06-30 $7.22 $7.22 $7.05 $7.15 $7.15 1,108,862
2023-06-29 $7.12 $7.29 $7.09 $7.12 $7.12 1,095,075
2023-06-28 $6.96 $7.13 $6.91 $7.10 $7.10 1,244,195
2023-06-27 $6.89 $7.05 $6.79 $7.00 $7.00 1,094,593
2023-06-26 $7.01 $7.19 $6.87 $6.87 $6.87 1,614,232
2023-06-23 $6.93 $7.10 $6.86 $7.01 $7.01 5,277,823
2023-06-22 $6.99 $7.06 $6.88 $7.03 $7.03 1,544,379
2023-06-21 $6.91 $7.24 $6.89 $7.12 $7.12 1,176,074
2023-06-20 $7.24 $7.37 $6.91 $6.93 $6.93 2,094,078
2023-06-16 $7.46 $7.54 $7.31 $7.36 $7.36 6,154,963
2023-06-15 $7.48 $7.92 $7.47 $7.81 $7.81 1,849,516
2023-06-14 $7.79 $7.83 $7.46 $7.48 $7.48 1,223,665
2023-06-13 $7.63 $7.96 $7.51 $7.69 $7.69 1,678,133
2023-06-12 $7.48 $7.73 $7.46 $7.46 $7.46 1,804,821
2023-06-09 $7.59 $7.71 $7.46 $7.62 $7.62 1,226,267
2023-06-08 $7.58 $7.71 $7.49 $7.64 $7.64 1,651,572
2023-06-07 $7.41 $7.62 $7.30 $7.59 $7.59 1,603,804
2023-06-06 $7.13 $7.44 $7.10 $7.35 $7.35 953,647
2023-06-05 $7.41 $7.49 $7.08 $7.26 $7.26 1,280,600
2023-06-02 $7.09 $7.40 $6.94 $7.33 $7.33 1,846,502
2023-06-01 $6.65 $7.01 $6.63 $6.98 $6.98 1,104,244
2023-05-31 $6.71 $6.81 $6.54 $6.65 $6.65 1,777,736
2023-05-30 $6.94 $6.97 $6.69 $6.84 $6.84 1,221,589
2023-05-26 $7.21 $7.22 $7.01 $7.09 $7.09 1,083,103
2023-05-25 $7.33 $7.34 $7.10 $7.15 $7.15 1,012,882
2023-05-24 $7.52 $7.54 $7.34 $7.48 $7.48 864,712
2023-05-23 $7.34 $7.52 $7.29 $7.46 $7.46 1,120,767
2023-05-22 $7.27 $7.37 $7.23 $7.31 $7.31 829,961
2023-05-19 $7.29 $7.34 $7.16 $7.25 $7.25 1,074,090
2023-05-18 $7.03 $7.26 $6.89 $7.23 $7.23 975,348
2023-05-17 $6.90 $7.23 $6.87 $7.13 $7.13 1,754,309
2023-05-16 $6.88 $6.93 $6.77 $6.82 $6.82 1,035,999
2023-05-15 $6.90 $7.14 $6.85 $6.93 $6.93 1,067,008
2023-05-12 $6.95 $7.01 $6.80 $6.81 $6.81 1,199,575
2023-05-11 $6.88 $6.95 $6.80 $6.86 $6.86 1,017,545
2023-05-10 $7.07 $7.12 $6.85 $7.04 $7.04 1,326,055
2023-05-09 $6.88 $7.10 $6.80 $6.99 $6.99 827,892
2023-05-08 $7.18 $7.25 $6.91 $6.95 $6.91 1,164,090
2023-05-05 $7.10 $7.20 $6.96 $7.00 $7.00 1,143,125
2023-05-04 $6.82 $6.91 $6.67 $6.83 $6.83 1,303,015
2023-05-03 $6.70 $6.92 $6.70 $6.80 $6.80 1,584,419
2023-05-02 $7.23 $7.26 $6.78 $6.83 $6.83 1,808,588
2023-05-01 $7.27 $7.42 $7.15 $7.38 $7.38 1,190,879
2023-04-28 $7.27 $7.46 $7.26 $7.39 $7.39 1,747,656
2023-04-27 $7.20 $7.51 $7.20 $7.26 $7.26 1,919,612
2023-04-26 $7.21 $7.91 $7.00 $7.39 $7.39 2,783,381
2023-04-25 $7.70 $7.70 $7.36 $7.42 $7.42 1,640,540
2023-04-24 $7.49 $7.90 $7.46 $7.85 $7.85 1,197,799
2023-04-21 $7.65 $7.65 $7.42 $7.50 $7.50 927,805
2023-04-20 $7.81 $7.81 $7.43 $7.60 $7.60 1,432,313
2023-04-19 $7.61 $7.93 $7.61 $7.89 $7.89 1,888,625
2023-04-18 $7.61 $7.68 $7.50 $7.67 $7.67 1,758,300
2023-04-17 $7.66 $7.73 $7.53 $7.57 $7.57 1,000,804
2023-04-14 $7.74 $7.79 $7.56 $7.65 $7.65 901,655
2023-04-13 $7.79 $7.98 $7.71 $7.74 $7.74 1,095,741
2023-04-12 $7.80 $7.81 $7.50 $7.75 $7.75 1,765,772
2023-04-11 $7.92 $7.92 $7.73 $7.77 $7.77 1,318,837
2023-04-10 $7.77 $8.01 $7.77 $7.88 $7.88 1,304,831
2023-04-06 $7.97 $8.00 $7.76 $7.77 $7.77 819,740
2023-04-05 $7.92 $7.98 $7.72 $7.97 $7.97 911,012
2023-04-04 $8.26 $8.38 $7.82 $7.99 $7.99 1,203,597
2023-04-03 $8.15 $8.43 $8.09 $8.26 $8.26 1,918,895
2023-03-31 $7.59 $7.74 $7.55 $7.69 $7.69 1,167,370
2023-03-30 $8.04 $8.04 $7.55 $7.61 $7.61 1,464,897
2023-03-29 $8.23 $8.23 $7.84 $7.94 $7.94 1,618,006
2023-03-28 $7.82 $8.18 $7.81 $8.09 $8.09 854,630
2023-03-27 $7.85 $7.99 $7.65 $7.92 $7.92 1,544,101
2023-03-24 $7.43 $7.79 $7.38 $7.70 $7.70 1,638,627
2023-03-23 $8.00 $8.13 $7.59 $7.64 $7.64 1,688,534
2023-03-22 $8.20 $8.26 $7.92 $7.92 $7.92 1,883,377
2023-03-21 $8.21 $8.38 $8.05 $8.20 $8.20 1,463,148
2023-03-20 $7.65 $8.06 $7.65 $7.94 $7.94 1,565,294
2023-03-17 $7.76 $7.76 $7.46 $7.64 $7.64 3,217,239
2023-03-16 $7.43 $7.82 $7.28 $7.81 $7.81 1,568,960
2023-03-15 $7.62 $7.94 $7.42 $7.67 $7.67 3,328,096
2023-03-14 $8.10 $8.25 $7.79 $7.93 $7.93 1,668,571
2023-03-13 $8.14 $8.53 $8.00 $8.07 $8.07 1,750,456
2023-03-10 $8.59 $8.87 $8.41 $8.45 $8.45 1,133,629
2023-03-09 $9.25 $9.31 $8.57 $8.58 $8.58 1,376,346
2023-03-08 $9.33 $9.49 $9.05 $9.26 $9.26 901,596
2023-03-07 $9.49 $9.51 $9.32 $9.42 $9.42 736,204
2023-03-06 $9.66 $9.74 $9.39 $9.52 $9.52 1,043,501
2023-03-03 $9.44 $9.78 $9.33 $9.72 $9.72 977,066
2023-03-02 $9.08 $9.60 $8.98 $9.54 $9.54 1,045,349
2023-03-01 $8.77 $9.17 $8.77 $9.13 $9.13 872,285
2023-02-28 $9.13 $9.17 $8.73 $8.77 $8.77 1,259,502
2023-02-27 $8.85 $9.05 $8.74 $9.04 $9.04 997,907
2023-02-24 $8.64 $8.80 $8.48 $8.79 $8.79 830,475
2023-02-23 $8.81 $8.90 $8.61 $8.73 $8.73 877,394
2023-02-22 $8.75 $8.81 $8.34 $8.58 $8.58 1,947,790
2023-02-21 $9.00 $9.04 $8.76 $8.80 $8.80 1,133,909
2023-02-17 $9.20 $9.23 $8.83 $9.03 $9.03 978,698
2023-02-16 $9.34 $9.51 $9.25 $9.30 $9.30 1,001,191
2023-02-15 $9.43 $9.46 $9.16 $9.41 $9.41 1,075,999
2023-02-14 $9.69 $9.98 $9.55 $9.58 $9.58 937,363
2023-02-13 $9.52 $9.92 $9.40 $9.82 $9.82 988,165
2023-02-10 $9.14 $9.62 $9.13 $9.61 $9.61 1,125,527
2023-02-09 $9.36 $9.39 $8.97 $9.00 $9.00 1,057,949
2023-02-08 $9.38 $9.47 $9.21 $9.36 $9.32 775,752
2023-02-07 $9.47 $9.56 $9.15 $9.38 $9.38 988,369
2023-02-06 $9.35 $9.49 $9.28 $9.41 $9.41 1,070,707
2023-02-03 $9.30 $9.63 $9.18 $9.27 $9.27 1,480,356
2023-02-02 $9.59 $9.79 $9.02 $9.28 $9.28 1,583,638
2023-02-01 $9.83 $9.91 $9.30 $9.71 $9.71 1,174,591
2023-01-31 $9.66 $10.17 $9.57 $9.92 $9.92 1,665,546
2023-01-30 $9.46 $9.78 $9.28 $9.61 $9.61 1,536,564
2023-01-27 $9.51 $9.71 $9.29 $9.45 $9.45 1,456,677
2023-01-26 $9.90 $10.06 $9.13 $9.50 $9.50 3,295,864
2023-01-25 $8.90 $9.90 $8.76 $9.60 $9.60 3,525,123
2023-01-24 $8.64 $8.82 $8.39 $8.59 $8.59 1,932,638
2023-01-23 $8.66 $8.71 $8.44 $8.59 $8.59 1,044,961
2023-01-20 $8.65 $8.74 $8.41 $8.62 $8.62 1,123,764
2023-01-19 $8.76 $8.79 $8.44 $8.62 $8.62 1,703,786
2023-01-18 $9.68 $9.80 $8.84 $8.84 $8.84 1,290,580
2023-01-17 $9.86 $9.99 $9.53 $9.57 $9.57 920,420
2023-01-13 $10.00 $10.06 $9.52 $9.78 $9.78 1,212,674
2023-01-12 $9.74 $10.33 $9.72 $9.99 $9.99 1,045,863
2023-01-11 $9.77 $9.84 $9.51 $9.62 $9.62 746,007
2023-01-10 $9.65 $9.76 $9.34 $9.68 $9.68 1,003,106
2023-01-09 $9.50 $9.80 $9.45 $9.55 $9.55 1,121,436
2023-01-06 $9.12 $9.70 $9.03 $9.20 $9.20 1,541,218
2023-01-05 $8.59 $8.96 $8.58 $8.87 $8.87 1,156,211
2023-01-04 $8.45 $8.77 $8.41 $8.66 $8.66 699,059
2023-01-03 $8.87 $8.95 $8.40 $8.61 $8.61 1,254,538
2022-12-30 $8.71 $8.91 $8.70 $8.89 $8.89 1,799,116
2022-12-29 $8.45 $8.89 $8.40 $8.84 $8.84 768,399
2022-12-28 $8.83 $8.85 $8.37 $8.47 $8.47 861,953
2022-12-27 $8.87 $8.95 $8.67 $8.86 $8.86 991,117
2022-12-23 $8.53 $8.81 $8.47 $8.79 $8.79 1,054,357
2022-12-22 $8.87 $8.93 $8.33 $8.46 $8.46 873,836
2022-12-21 $8.89 $8.96 $8.67 $8.79 $8.79 1,296,401
2022-12-20 $8.46 $8.82 $8.38 $8.62 $8.62 1,405,542
2022-12-19 $8.52 $8.69 $8.35 $8.49 $8.49 1,310,819
2022-12-16 $8.30 $8.40 $8.09 $8.36 $8.36 5,022,542
2022-12-15 $8.43 $8.66 $8.30 $8.57 $8.57 1,187,183
2022-12-14 $8.63 $8.71 $8.38 $8.50 $8.50 1,242,819
2022-12-13 $8.52 $8.82 $8.46 $8.63 $8.63 2,479,788
2022-12-12 $7.93 $8.46 $7.92 $8.37 $8.37 1,211,594
2022-12-09 $8.17 $8.31 $7.87 $7.92 $7.92 1,046,469
2022-12-08 $8.50 $8.58 $8.05 $8.12 $8.12 1,007,821
2022-12-07 $8.49 $8.61 $8.11 $8.21 $8.21 1,050,424
2022-12-06 $8.61 $8.82 $8.38 $8.42 $8.42 799,854
2022-12-05 $9.43 $9.47 $8.48 $8.63 $8.63 1,484,340
2022-12-02 $8.95 $9.37 $8.95 $9.24 $9.24 676,522
2022-12-01 $9.43 $9.53 $9.02 $9.03 $9.03 687,641
2022-11-30 $9.30 $9.37 $8.92 $9.26 $9.26 1,109,166
2022-11-29 $9.05 $9.17 $8.95 $9.11 $9.11 597,204
2022-11-28 $8.79 $9.13 $8.76 $8.90 $8.90 639,722
2022-11-25 $9.30 $9.30 $9.12 $9.14 $9.14 269,998
2022-11-23 $9.28 $9.41 $9.11 $9.28 $9.28 677,012
2022-11-22 $9.62 $9.77 $9.50 $9.53 $9.53 757,671
2022-11-21 $9.35 $9.42 $8.73 $9.40 $9.40 1,456,029
2022-11-18 $9.57 $9.74 $9.30 $9.65 $9.65 715,004
2022-11-17 $9.54 $9.84 $9.45 $9.80 $9.80 898,686
2022-11-16 $9.85 $9.90 $9.66 $9.74 $9.74 750,654
2022-11-15 $9.93 $10.04 $9.71 $9.99 $9.99 813,371
2022-11-14 $10.20 $10.45 $9.81 $9.82 $9.82 1,635,654
2022-11-11 $10.64 $10.84 $10.15 $10.20 $10.20 1,785,203
2022-11-10 $10.13 $10.55 $9.87 $10.54 $10.54 1,028,051
2022-11-09 $10.32 $10.50 $9.74 $9.83 $9.83 1,270,690
2022-11-08 $10.45 $10.79 $10.23 $10.59 $10.57 1,890,821
2022-11-07 $10.49 $10.72 $10.28 $10.45 $10.43 1,975,515
2022-11-04 $10.55 $10.90 $10.31 $10.40 $10.38 1,711,560
2022-11-03 $10.32 $10.68 $10.11 $10.46 $10.44 1,484,596
2022-11-02 $10.90 $10.92 $10.34 $10.45 $10.43 1,494,041
2022-11-01 $11.29 $11.40 $10.89 $11.02 $11.02 1,644,606
2022-10-31 $9.78 $11.18 $9.78 $11.13 $11.13 2,946,913
2022-10-28 $9.77 $10.18 $9.45 $9.90 $9.90 1,315,649
2022-10-27 $10.15 $10.57 $9.55 $9.63 $9.63 1,530,686
2022-10-26 $9.67 $10.41 $9.56 $10.14 $10.14 1,673,922
2022-10-25 $9.30 $9.46 $9.07 $9.23 $9.23 1,214,125
2022-10-24 $8.86 $9.37 $8.68 $9.34 $9.34 1,247,068
2022-10-21 $8.85 $9.01 $8.67 $8.91 $8.91 1,152,013
2022-10-20 $8.90 $9.04 $8.67 $8.75 $8.75 1,104,685
2022-10-19 $8.21 $8.79 $8.17 $8.74 $8.74 1,030,204
2022-10-18 $8.10 $8.34 $7.89 $8.15 $8.15 782,419
2022-10-17 $8.11 $8.35 $7.96 $8.07 $8.07 693,219
2022-10-14 $8.17 $8.27 $7.88 $7.89 $7.89 609,669
2022-10-13 $7.70 $8.36 $7.70 $8.33 $8.33 1,047,223
2022-10-12 $7.77 $7.87 $7.46 $7.85 $7.85 505,003
2022-10-11 $7.61 $8.04 $7.55 $7.85 $7.85 871,429
2022-10-10 $8.07 $8.19 $7.76 $7.85 $7.85 589,364
2022-10-07 $8.08 $8.24 $7.98 $8.12 $8.12 1,248,021
2022-10-06 $7.85 $8.19 $7.85 $8.16 $8.16 676,749
2022-10-05 $7.68 $8.01 $7.58 $7.96 $7.96 829,086
2022-10-04 $7.62 $7.66 $7.35 $7.59 $7.59 979,508
2022-10-03 $7.35 $7.53 $7.25 $7.43 $7.43 1,055,664
2022-09-30 $6.81 $7.06 $6.76 $6.93 $6.93 3,024,747
2022-09-29 $6.93 $6.96 $6.77 $6.94 $6.94 754,693
2022-09-28 $6.70 $7.07 $6.66 $7.02 $7.02 864,528
2022-09-27 $6.62 $6.78 $6.51 $6.59 $6.59 910,860
2022-09-26 $6.37 $6.64 $6.24 $6.42 $6.42 1,280,200
2022-09-23 $6.61 $6.61 $6.27 $6.37 $6.37 876,521
2022-09-22 $7.25 $7.37 $6.98 $7.01 $7.01 643,006
2022-09-21 $7.28 $7.38 $7.03 $7.06 $7.06 766,274
2022-09-20 $7.43 $7.43 $7.01 $7.10 $7.10 1,082,280
2022-09-19 $7.20 $7.74 $7.15 $7.58 $7.58 855,053
2022-09-16 $7.50 $7.54 $7.32 $7.52 $7.52 4,863,894
2022-09-15 $7.70 $7.80 $7.48 $7.59 $7.59 1,263,945
2022-09-14 $7.63 $8.08 $7.63 $7.94 $7.94 1,091,543
2022-09-13 $7.84 $8.05 $7.52 $7.62 $7.62 953,295
2022-09-12 $7.94 $8.24 $7.82 $8.02 $8.02 967,448
2022-09-09 $7.73 $7.99 $7.63 $7.94 $7.94 872,335
2022-09-08 $7.55 $7.65 $7.40 $7.45 $7.45 854,544
2022-09-07 $7.46 $7.64 $7.15 $7.54 $7.54 852,392
2022-09-06 $7.93 $8.09 $7.68 $7.75 $7.75 1,429,493
2022-09-02 $7.72 $7.93 $7.50 $7.82 $7.82 869,578
2022-09-01 $7.67 $7.80 $7.24 $7.40 $7.40 995,098
2022-08-31 $7.47 $8.12 $7.35 $7.95 $7.95 1,171,956
2022-08-30 $8.06 $8.18 $7.58 $7.76 $7.76 1,031,306
2022-08-29 $8.29 $8.57 $8.26 $8.27 $8.27 871,424
2022-08-26 $8.46 $8.61 $8.25 $8.35 $8.35 846,872
2022-08-25 $8.44 $8.59 $8.36 $8.55 $8.55 639,901
2022-08-24 $8.20 $8.49 $8.06 $8.42 $8.42 866,458
2022-08-23 $7.93 $8.35 $7.93 $8.22 $8.22 882,187
2022-08-22 $7.58 $7.77 $7.34 $7.72 $7.72 657,334
2022-08-19 $7.71 $7.85 $7.53 $7.69 $7.69 729,745
2022-08-18 $7.47 $7.88 $7.47 $7.80 $7.80 778,123
2022-08-17 $7.17 $7.46 $7.13 $7.32 $7.32 594,945
2022-08-16 $7.46 $7.56 $7.14 $7.23 $7.23 948,938
2022-08-15 $7.44 $7.45 $7.04 $7.44 $7.44 1,144,023
2022-08-12 $7.69 $7.88 $7.52 $7.84 $7.84 944,017
2022-08-11 $7.65 $7.82 $7.62 $7.76 $7.76 736,951
2022-08-10 $7.49 $7.50 $7.15 $7.42 $7.42 948,408
2022-08-09 $7.37 $7.82 $7.35 $7.51 $7.51 959,874
2022-08-08 $7.24 $7.37 $7.12 $7.22 $7.20 823,899
2022-08-05 $6.69 $7.51 $6.69 $7.28 $7.26 1,244,640
2022-08-04 $7.48 $7.48 $6.77 $6.80 $6.78 1,609,245
2022-08-03 $7.87 $7.87 $7.28 $7.49 $7.47 1,373,301
2022-08-02 $7.90 $8.03 $7.67 $7.74 $7.72 1,129,327
2022-08-01 $7.88 $8.02 $7.65 $7.87 $7.85 1,320,886
2022-07-29 $8.14 $8.48 $8.03 $8.16 $8.14 1,338,833
2022-07-28 $8.00 $8.25 $7.80 $7.99 $7.97 2,228,333
2022-07-27 $7.93 $8.09 $7.15 $7.80 $7.78 2,393,404
2022-07-26 $6.82 $7.04 $6.53 $6.58 $6.56 1,712,336
2022-07-25 $6.29 $6.79 $6.21 $6.77 $6.75 1,073,197
2022-07-22 $6.30 $6.53 $6.10 $6.17 $6.15 1,092,331
2022-07-21 $6.44 $6.45 $6.07 $6.30 $6.28 1,125,403
2022-07-20 $6.61 $6.79 $6.51 $6.74 $6.72 966,021
2022-07-19 $6.39 $6.75 $6.36 $6.70 $6.68 1,332,853
2022-07-18 $6.43 $6.59 $6.31 $6.42 $6.40 1,091,165
2022-07-15 $6.26 $6.39 $6.02 $6.22 $6.20 1,057,912
2022-07-14 $5.96 $6.11 $5.81 $6.10 $6.08 919,238
2022-07-13 $6.14 $6.45 $6.14 $6.26 $6.24 897,965
2022-07-12 $6.13 $6.31 $5.94 $6.20 $6.18 1,486,768
2022-07-11 $6.27 $6.45 $6.18 $6.43 $6.41 1,103,393
2022-07-08 $6.50 $6.50 $6.27 $6.42 $6.40 1,086,569
2022-07-07 $6.03 $6.41 $5.95 $6.36 $6.34 1,420,946
2022-07-06 $6.08 $6.22 $5.70 $5.84 $5.82 2,073,832
2022-07-05 $6.68 $6.72 $5.96 $6.19 $6.17 2,371,730
2022-07-01 $6.99 $7.07 $6.58 $6.95 $6.93 1,197,720
2022-06-30 $6.82 $7.07 $6.68 $6.91 $6.89 1,717,233
2022-06-29 $7.31 $7.50 $7.00 $7.07 $7.05 1,133,253
2022-06-28 $7.42 $7.46 $7.03 $7.13 $7.11 1,161,726
2022-06-27 $7.03 $7.23 $6.88 $7.21 $7.19 1,710,231
2022-06-24 $6.56 $6.94 $6.46 $6.88 $6.86 4,192,779
2022-06-23 $6.95 $6.99 $6.31 $6.47 $6.45 2,202,641
2022-06-22 $6.95 $7.19 $6.88 $6.91 $6.89 1,631,991
2022-06-21 $7.42 $7.77 $7.24 $7.44 $7.42 2,293,663
2022-06-17 $7.69 $7.75 $7.14 $7.15 $7.13 4,991,353
2022-06-16 $7.68 $7.88 $7.58 $7.68 $7.66 1,373,136
2022-06-15 $7.98 $8.15 $7.76 $7.89 $7.87 1,421,507
2022-06-14 $8.39 $8.47 $7.76 $7.96 $7.94 1,465,602
2022-06-13 $8.38 $8.56 $7.91 $8.08 $8.06 1,565,401
2022-06-10 $8.90 $9.06 $8.53 $8.82 $8.80 1,317,472
2022-06-09 $9.25 $9.27 $8.86 $8.99 $8.97 1,263,375
2022-06-08 $9.68 $9.75 $9.27 $9.44 $9.41 1,129,493
2022-06-07 $9.28 $9.64 $9.18 $9.56 $9.53 1,298,804
2022-06-06 $9.38 $9.65 $9.09 $9.41 $9.39 1,651,621
2022-06-03 $9.21 $9.38 $9.00 $9.30 $9.28 1,217,851
2022-06-02 $9.45 $9.79 $9.16 $9.29 $9.27 1,975,787
2022-06-01 $9.47 $9.81 $9.33 $9.52 $9.49 2,103,392
2022-05-31 $9.45 $10.05 $9.07 $9.36 $9.34 3,631,376
2022-05-27 $8.99 $9.40 $8.89 $9.29 $9.27 1,099,179
2022-05-26 $9.30 $9.61 $9.13 $9.15 $9.13 1,124,215
2022-05-25 $8.88 $9.31 $8.88 $9.18 $9.16 1,113,169
2022-05-24 $8.78 $9.00 $8.65 $8.91 $8.89 1,442,702
2022-05-23 $8.72 $9.16 $8.62 $9.02 $9.00 1,635,397
2022-05-20 $8.93 $9.01 $8.52 $8.62 $8.60 1,314,329
2022-05-19 $8.62 $9.11 $8.62 $8.80 $8.78 1,147,955
2022-05-18 $9.84 $10.01 $8.81 $8.94 $8.92 1,957,106
2022-05-17 $9.82 $10.07 $9.59 $9.65 $9.62 1,044,375
2022-05-16 $9.29 $9.85 $9.29 $9.74 $9.71 1,531,075
2022-05-13 $9.22 $9.50 $9.05 $9.17 $9.15 1,785,669
2022-05-12 $8.97 $9.16 $8.60 $9.08 $9.06 1,408,460
2022-05-11 $9.02 $9.72 $8.94 $8.98 $8.96 1,898,215
2022-05-10 $8.83 $9.19 $8.50 $8.77 $8.75 2,728,207
2022-05-09 $9.84 $9.93 $8.58 $8.69 $8.67 2,151,280
2022-05-06 $10.04 $10.18 $9.71 $10.11 $10.08 1,030,371
2022-05-05 $10.57 $10.70 $9.36 $9.86 $9.83 1,675,285
2022-05-04 $10.73 $10.90 $10.02 $10.42 $10.39 1,777,490
2022-05-03 $10.26 $10.82 $10.14 $10.49 $10.46 1,025,825
2022-05-02 $10.26 $10.52 $9.88 $10.27 $10.24 1,379,825
2022-04-29 $10.62 $10.78 $10.11 $10.34 $10.31 2,099,093
2022-04-28 $10.66 $10.89 $9.79 $10.69 $10.66 1,811,907
2022-04-27 $9.74 $10.65 $9.35 $10.13 $10.10 2,087,289
2022-04-26 $10.63 $11.31 $10.60 $10.75 $10.72 1,663,260
2022-04-25 $10.41 $10.67 $9.73 $10.51 $10.48 2,590,286
2022-04-22 $11.40 $11.69 $10.91 $10.99 $10.96 1,468,679
2022-04-21 $12.80 $12.87 $11.24 $11.48 $11.45 2,105,207
2022-04-20 $12.44 $12.74 $12.01 $12.55 $12.52 928,940
2022-04-19 $12.40 $12.71 $11.83 $12.38 $12.35 1,558,340
2022-04-18 $12.55 $12.91 $12.13 $12.48 $12.45 1,772,971
2022-04-14 $12.00 $12.68 $11.78 $12.42 $12.39 1,340,490
2022-04-13 $11.92 $12.36 $11.47 $12.07 $12.04 2,282,948
2022-04-12 $11.45 $11.85 $11.43 $11.69 $11.66 1,254,338
2022-04-11 $11.50 $11.51 $10.91 $11.18 $11.15 1,454,099
2022-04-08 $10.98 $12.14 $10.96 $11.72 $11.69 2,628,944
2022-04-07 $11.14 $11.26 $10.33 $10.92 $10.89 1,465,016
2022-04-06 $10.78 $11.44 $10.64 $11.04 $11.01 1,920,712
2022-04-05 $11.03 $11.37 $10.48 $10.58 $10.55 1,454,844
2022-04-04 $11.36 $11.97 $10.74 $11.13 $11.10 2,554,470
2022-04-01 $10.71 $11.14 $10.53 $11.05 $11.02 1,127,846
2022-03-31 $10.57 $11.24 $10.52 $10.67 $10.64 1,726,641
2022-03-30 $10.77 $11.20 $10.61 $10.76 $10.73 1,016,479
2022-03-29 $10.28 $10.68 $9.76 $10.58 $10.55 2,279,212
2022-03-28 $11.09 $11.11 $10.56 $10.67 $10.64 1,362,824
2022-03-25 $10.15 $11.54 $10.15 $11.48 $11.45 2,440,995
2022-03-24 $10.19 $10.63 $10.06 $10.19 $10.16 1,479,802
2022-03-23 $10.20 $10.56 $10.09 $10.19 $10.16 1,843,164
2022-03-22 $10.24 $10.34 $9.64 $10.05 $10.02 2,113,743
2022-03-21 $9.83 $10.86 $9.83 $10.24 $10.21 2,424,096
2022-03-18 $9.76 $9.95 $9.62 $9.82 $9.79 3,685,511
2022-03-17 $10.02 $10.25 $9.61 $9.82 $9.79 2,662,994
2022-03-16 $10.07 $10.28 $9.27 $9.75 $9.72 2,365,398
2022-03-15 $10.01 $10.62 $9.86 $10.08 $10.05 2,202,025
2022-03-14 $11.18 $11.22 $10.32 $10.54 $10.51 1,709,836
2022-03-11 $11.25 $11.63 $10.88 $11.46 $11.43 1,475,653
2022-03-10 $10.94 $11.79 $10.87 $11.60 $11.57 1,985,546
2022-03-09 $10.37 $10.73 $9.99 $10.66 $10.63 2,793,109
2022-03-08 $11.12 $11.62 $10.30 $11.06 $11.03 2,540,875
2022-03-07 $9.81 $11.26 $9.81 $10.78 $10.75 2,894,650
2022-03-04 $9.45 $9.68 $9.18 $9.63 $9.60 1,233,944
2022-03-03 $8.94 $9.49 $8.77 $9.43 $9.40 1,196,797
2022-03-02 $8.68 $9.18 $8.68 $9.09 $9.07 1,198,029
2022-03-01 $9.00 $9.07 $8.25 $8.47 $8.45 1,944,161
2022-02-28 $8.42 $8.78 $8.32 $8.77 $8.75 1,340,602
2022-02-25 $8.12 $8.41 $7.92 $8.40 $8.38 1,083,585
2022-02-24 $8.13 $8.19 $7.71 $8.11 $8.09 1,242,581
2022-02-23 $8.00 $8.20 $7.91 $8.00 $7.98 879,066
2022-02-22 $8.26 $8.34 $7.92 $7.97 $7.95 1,128,047
2022-02-18 $7.90 $8.14 $7.83 $7.98 $7.96 816,627
2022-02-17 $7.91 $8.07 $7.82 $8.07 $8.05 728,321
2022-02-16 $8.05 $8.39 $7.90 $7.96 $7.94 967,873
2022-02-15 $7.44 $8.07 $7.26 $7.98 $7.96 1,317,117
2022-02-14 $7.85 $8.03 $7.60 $7.70 $7.68 1,143,316
2022-02-11 $7.40 $7.99 $7.35 $7.88 $7.86 1,399,840
2022-02-10 $6.85 $7.43 $6.85 $7.32 $7.30 1,714,721
2022-02-09 $6.81 $7.02 $6.80 $6.95 $6.93 876,918
2022-02-08 $7.06 $7.08 $6.70 $6.81 $6.79 1,260,319
2022-02-07 $6.99 $7.13 $6.87 $7.06 $7.04 2,074,394
2022-02-04 $6.74 $7.19 $6.58 $7.11 $7.09 2,561,626
2022-02-03 $6.45 $6.74 $6.23 $6.66 $6.64 3,337,700
2022-02-02 $6.32 $6.47 $6.21 $6.40 $6.38 1,331,652
2022-02-01 $5.86 $6.36 $5.84 $6.33 $6.31 1,120,824
2022-01-31 $5.93 $5.98 $5.78 $5.91 $5.89 822,726
2022-01-28 $6.04 $6.22 $5.72 $5.93 $5.91 1,496,369
2022-01-27 $6.40 $6.65 $5.80 $5.97 $5.95 1,550,464
2022-01-26 $6.30 $6.65 $6.02 $6.23 $6.21 1,990,552
2022-01-25 $5.54 $6.06 $5.38 $6.02 $6.00 1,139,278
2022-01-24 $5.22 $5.65 $5.16 $5.60 $5.59 1,047,796
2022-01-21 $5.55 $5.64 $5.38 $5.42 $5.41 778,785
2022-01-20 $5.50 $5.87 $5.50 $5.62 $5.61 548,108
2022-01-19 $5.87 $5.87 $5.51 $5.62 $5.61 598,317
2022-01-18 $6.15 $6.16 $5.65 $5.73 $5.71 751,716
2022-01-14 $5.58 $6.02 $5.58 $6.00 $5.98 1,264,987
2022-01-13 $5.62 $5.84 $5.57 $5.64 $5.63 1,062,770
2022-01-12 $5.99 $6.00 $5.56 $5.64 $5.63 1,247,458
2022-01-11 $5.93 $6.03 $5.71 $5.98 $5.96 579,966
2022-01-10 $5.70 $5.78 $5.57 $5.75 $5.73 444,599
2022-01-07 $5.71 $5.89 $5.68 $5.72 $5.70 650,352
2022-01-06 $5.54 $5.74 $5.47 $5.69 $5.67 588,864
2022-01-05 $5.58 $5.75 $5.37 $5.37 $5.36 886,145
2022-01-04 $5.05 $5.54 $5.05 $5.48 $5.47 1,050,836
2022-01-03 $4.55 $5.03 $4.51 $5.00 $4.99 634,563
2021-12-31 $4.54 $4.64 $4.44 $4.54 $4.53 364,879
2021-12-30 $4.57 $4.63 $4.51 $4.52 $4.51 454,804
2021-12-29 $4.73 $4.73 $4.56 $4.58 $4.57 401,096
2021-12-28 $4.75 $4.83 $4.70 $4.72 $4.71 313,917
2021-12-27 $4.66 $4.77 $4.52 $4.76 $4.75 410,774
2021-12-23 $4.70 $4.77 $4.66 $4.66 $4.65 358,795
2021-12-22 $4.51 $4.68 $4.47 $4.66 $4.65 533,155
2021-12-21 $4.50 $4.61 $4.47 $4.56 $4.55 608,647
2021-12-20 $4.37 $4.46 $4.15 $4.41 $4.40 738,027
2021-12-17 $4.52 $4.55 $4.32 $4.52 $4.51 2,623,091
2021-12-16 $4.49 $4.67 $4.48 $4.53 $4.52 886,836
2021-12-15 $4.42 $4.52 $4.28 $4.48 $4.47 708,778
2021-12-14 $4.57 $4.73 $4.41 $4.43 $4.42 677,545
2021-12-13 $4.62 $4.72 $4.54 $4.61 $4.60 942,998
2021-12-10 $4.53 $4.69 $4.39 $4.65 $4.64 693,038
2021-12-09 $4.35 $4.51 $4.30 $4.47 $4.46 550,786
2021-12-08 $4.38 $4.45 $4.34 $4.38 $4.37 414,070
2021-12-07 $4.38 $4.45 $4.31 $4.33 $4.32 555,408
2021-12-06 $4.28 $4.39 $4.17 $4.28 $4.27 725,145
2021-12-03 $4.19 $4.30 $4.12 $4.17 $4.16 659,038
2021-12-02 $3.87 $4.11 $3.82 $4.10 $4.09 1,058,838
2021-12-01 $4.17 $4.29 $3.86 $3.92 $3.91 1,183,971
2021-11-30 $4.07 $4.19 $3.94 $4.03 $4.02 1,301,958
2021-11-29 $4.29 $4.32 $4.11 $4.20 $4.19 1,001,518
2021-11-26 $3.94 $4.17 $3.90 $4.16 $4.15 556,509
2021-11-24 $4.28 $4.40 $4.27 $4.29 $4.28 580,883
2021-11-23 $4.17 $4.38 $4.16 $4.31 $4.30 918,707
2021-11-22 $4.03 $4.24 $4.03 $4.10 $4.09 938,793
2021-11-19 $4.14 $4.20 $3.93 $4.00 $3.99 1,759,347
2021-11-18 $4.54 $4.58 $4.25 $4.31 $4.30 1,449,679
2021-11-17 $4.88 $4.90 $4.49 $4.51 $4.50 1,340,170
2021-11-16 $4.98 $5.06 $4.93 $4.97 $4.96 799,939
2021-11-15 $5.03 $5.10 $4.91 $4.98 $4.97 729,697
2021-11-12 $5.14 $5.24 $5.05 $5.08 $5.07 580,997
2021-11-11 $5.30 $5.37 $5.22 $5.22 $5.21 511,714
2021-11-10 $5.52 $5.61 $5.24 $5.29 $5.28 932,191
2021-11-09 $5.40 $5.59 $5.24 $5.56 $5.55 931,389
2021-11-08 $5.41 $5.60 $5.37 $5.38 $5.37 722,850
2021-11-05 $5.21 $5.50 $5.17 $5.37 $5.36 799,233
2021-11-04 $5.40 $5.49 $5.04 $5.09 $5.08 996,967
2021-11-03 $5.23 $5.41 $5.20 $5.26 $5.25 780,361
2021-11-02 $5.40 $5.43 $5.31 $5.35 $5.34 517,786
2021-11-01 $5.47 $5.59 $5.38 $5.46 $5.45 1,206,178
2021-10-29 $5.72 $5.72 $5.32 $5.39 $5.38 1,100,233
2021-10-28 $5.81 $5.87 $5.55 $5.66 $5.64 863,452
2021-10-27 $5.55 $5.95 $5.45 $5.74 $5.72 1,091,535
2021-10-26 $5.66 $5.85 $5.61 $5.78 $5.76 888,192
2021-10-25 $5.65 $5.79 $5.58 $5.67 $5.65 566,683
2021-10-22 $5.53 $5.58 $5.44 $5.58 $5.57 348,724
2021-10-21 $5.45 $5.50 $5.31 $5.48 $5.47 876,494
2021-10-20 $5.32 $5.52 $5.26 $5.51 $5.50 749,736
2021-10-19 $5.53 $5.53 $5.22 $5.39 $5.38 876,081
2021-10-18 $5.71 $5.79 $5.48 $5.53 $5.52 618,207
2021-10-15 $5.68 $5.76 $5.61 $5.64 $5.63 622,944
2021-10-14 $5.62 $5.68 $5.40 $5.58 $5.57 575,937
2021-10-13 $5.50 $5.56 $5.31 $5.51 $5.50 828,826
2021-10-12 $5.56 $5.69 $5.44 $5.57 $5.56 622,831
2021-10-11 $5.66 $5.88 $5.51 $5.52 $5.51 930,937
2021-10-08 $5.23 $5.48 $5.21 $5.45 $5.44 1,137,253
2021-10-07 $4.96 $5.23 $4.89 $5.18 $5.17 579,171
2021-10-06 $5.12 $5.16 $4.87 $4.94 $4.93 967,992
2021-10-05 $5.45 $5.49 $5.11 $5.24 $5.23 1,451,598
2021-10-04 $5.40 $5.66 $5.25 $5.35 $5.34 1,524,467
2021-10-01 $4.90 $5.26 $4.84 $5.24 $5.23 1,401,281
2021-09-30 $4.86 $4.92 $4.73 $4.86 $4.85 708,527
2021-09-29 $4.79 $4.95 $4.62 $4.87 $4.86 1,134,851
2021-09-28 $4.91 $5.06 $4.72 $4.81 $4.80 1,561,668
2021-09-27 $4.46 $4.80 $4.42 $4.75 $4.74 1,126,678
2021-09-24 $4.08 $4.35 $4.08 $4.31 $4.30 827,786
2021-09-23 $3.95 $4.16 $3.87 $4.13 $4.12 623,175
2021-09-22 $3.96 $4.07 $3.89 $3.91 $3.90 696,230
2021-09-21 $3.88 $3.89 $3.69 $3.85 $3.84 707,028
2021-09-20 $3.80 $3.93 $3.72 $3.86 $3.85 986,277
2021-09-17 $4.20 $4.25 $3.91 $3.99 $3.98 4,297,849
2021-09-16 $4.36 $4.37 $4.09 $4.23 $4.22 997,642
2021-09-15 $4.23 $4.43 $4.23 $4.35 $4.34 934,884
2021-09-14 $4.42 $4.55 $4.17 $4.18 $4.17 1,121,674
2021-09-13 $3.99 $4.46 $3.99 $4.38 $4.37 1,330,607
2021-09-10 $3.99 $4.00 $3.86 $3.88 $3.87 525,961
2021-09-09 $3.86 $3.99 $3.76 $3.89 $3.88 511,718
2021-09-08 $4.06 $4.24 $3.87 $3.88 $3.87 755,692
2021-09-07 $3.98 $4.22 $3.97 $4.05 $4.04 911,941
2021-09-03 $4.00 $4.13 $3.96 $4.03 $4.02 371,399
2021-09-02 $3.93 $4.10 $3.89 $4.04 $4.03 589,492
2021-09-01 $3.84 $3.87 $3.71 $3.86 $3.85 552,920
2021-08-31 $3.78 $3.89 $3.77 $3.83 $3.82 537,752
2021-08-30 $4.03 $4.11 $3.80 $3.83 $3.82 533,326
2021-08-27 $3.79 $4.06 $3.79 $4.01 $4.00 878,472
2021-08-26 $3.75 $3.79 $3.65 $3.69 $3.68 500,674
2021-08-25 $3.84 $3.88 $3.75 $3.77 $3.76 424,347
2021-08-24 $3.70 $3.92 $3.70 $3.86 $3.85 687,211
2021-08-23 $3.65 $3.71 $3.60 $3.65 $3.64 520,134
2021-08-20 $3.34 $3.52 $3.34 $3.49 $3.48 447,645
2021-08-19 $3.41 $3.51 $3.33 $3.40 $3.39 597,654
2021-08-18 $3.61 $3.72 $3.52 $3.53 $3.52 480,383
2021-08-17 $3.67 $3.77 $3.55 $3.60 $3.59 458,471
2021-08-16 $3.69 $3.77 $3.61 $3.71 $3.70 460,978
2021-08-13 $3.96 $3.96 $3.76 $3.77 $3.76 392,841
2021-08-12 $4.10 $4.17 $3.89 $3.95 $3.94 329,058
2021-08-11 $3.99 $4.12 $3.89 $4.12 $4.11 453,170
2021-08-10 $3.85 $4.09 $3.85 $4.06 $4.05 481,641
2021-08-09 $3.85 $3.86 $3.73 $3.81 $3.80 463,177
2021-08-06 $3.95 $4.02 $3.89 $3.95 $3.94 348,982
2021-08-05 $3.79 $3.99 $3.74 $3.89 $3.88 431,864
2021-08-04 $4.11 $4.11 $3.73 $3.78 $3.77 811,960
2021-08-03 $4.05 $4.23 $3.94 $4.22 $4.21 847,104
2021-08-02 $4.19 $4.42 $4.08 $4.10 $4.09 954,770
2021-07-30 $4.40 $4.42 $4.18 $4.20 $4.19 543,435
2021-07-29 $4.44 $4.49 $4.34 $4.39 $4.38 577,291
2021-07-28 $4.28 $4.42 $4.09 $4.32 $4.31 1,171,546
2021-07-27 $4.35 $4.47 $4.30 $4.39 $4.38 1,033,838
2021-07-26 $4.18 $4.47 $4.14 $4.40 $4.39 620,147
2021-07-23 $4.30 $4.30 $4.07 $4.18 $4.17 432,479
2021-07-22 $4.35 $4.35 $4.17 $4.29 $4.28 908,939
2021-07-21 $4.29 $4.49 $4.25 $4.34 $4.33 683,006
2021-07-20 $4.02 $4.25 $3.98 $4.17 $4.16 830,468
2021-07-19 $4.02 $4.17 $3.97 $4.03 $4.02 882,974
2021-07-16 $4.43 $4.44 $4.16 $4.24 $4.23 811,092
2021-07-15 $4.55 $4.64 $4.30 $4.34 $4.33 1,312,608
2021-07-14 $5.01 $5.15 $4.58 $4.64 $4.63 810,977
2021-07-13 $4.97 $5.05 $4.90 $4.97 $4.96 651,646
2021-07-12 $4.83 $5.01 $4.76 $4.99 $4.98 509,656
2021-07-09 $4.80 $5.01 $4.77 $4.96 $4.95 665,766
2021-07-08 $4.63 $4.82 $4.61 $4.74 $4.73 650,324
2021-07-07 $4.91 $4.99 $4.65 $4.80 $4.79 752,427
2021-07-06 $5.12 $5.12 $4.84 $4.87 $4.86 924,782
2021-07-02 $5.21 $5.23 $5.02 $5.17 $5.16 655,034
2021-07-01 $5.12 $5.28 $5.09 $5.23 $5.22 802,751
2021-06-30 $5.02 $5.10 $4.93 $4.95 $4.94 744,448
2021-06-29 $5.08 $5.17 $4.97 $5.00 $4.99 605,056
2021-06-28 $5.39 $5.39 $4.93 $5.05 $5.04 764,147
2021-06-25 $5.65 $5.69 $5.40 $5.43 $5.42 1,448,812
2021-06-24 $5.58 $5.65 $5.40 $5.60 $5.59 644,902
2021-06-23 $5.68 $5.85 $5.54 $5.55 $5.54 810,259
2021-06-22 $5.67 $5.69 $5.47 $5.58 $5.57 1,014,009
2021-06-21 $5.54 $5.82 $5.54 $5.71 $5.69 1,157,449
2021-06-18 $5.39 $5.74 $5.32 $5.50 $5.49 1,779,796
2021-06-17 $6.22 $6.22 $5.47 $5.58 $5.57 1,067,671
2021-06-16 $6.03 $6.41 $5.99 $6.22 $6.20 1,046,601
2021-06-15 $5.81 $6.08 $5.80 $6.07 $6.05 714,712
2021-06-14 $5.88 $6.19 $5.76 $5.79 $5.77 940,960
2021-06-11 $5.72 $5.84 $5.72 $5.79 $5.77 406,229
2021-06-10 $5.97 $6.03 $5.64 $5.72 $5.70 843,371
2021-06-09 $6.16 $6.17 $5.86 $5.90 $5.88 684,618
2021-06-08 $5.91 $6.18 $5.81 $6.14 $6.12 739,140
2021-06-07 $6.13 $6.24 $5.88 $6.00 $5.98 934,545
2021-06-04 $6.14 $6.25 $5.96 $6.14 $6.12 963,830
2021-06-03 $5.87 $6.34 $5.73 $6.07 $6.05 1,290,478
2021-06-02 $5.32 $5.91 $5.18 $5.90 $5.88 1,855,120
2021-06-01 $5.08 $5.30 $5.00 $5.23 $5.22 952,597
2021-05-28 $5.04 $5.10 $4.86 $4.91 $4.90 375,006
2021-05-27 $4.97 $5.02 $4.94 $4.99 $4.98 527,424
2021-05-26 $4.80 $4.97 $4.73 $4.92 $4.91 467,044
2021-05-25 $4.98 $5.05 $4.82 $4.82 $4.81 657,074
2021-05-24 $5.12 $5.17 $4.96 $5.05 $5.04 659,157
2021-05-21 $5.15 $5.15 $4.96 $5.07 $5.06 856,003
2021-05-20 $5.24 $5.25 $4.98 $5.07 $5.06 1,171,051
2021-05-19 $5.28 $5.37 $5.06 $5.20 $5.19 1,531,958
2021-05-18 $6.01 $6.05 $5.45 $5.51 $5.50 1,438,343
2021-05-17 $5.73 $6.00 $5.56 $5.98 $5.96 908,687
2021-05-14 $5.46 $5.89 $5.46 $5.81 $5.79 1,525,473
2021-05-13 $5.50 $5.72 $5.16 $5.36 $5.35 995,091
2021-05-12 $5.57 $5.91 $5.51 $5.64 $5.63 1,101,107
2021-05-11 $5.26 $5.61 $5.22 $5.50 $5.49 959,930
2021-05-10 $5.90 $6.27 $5.46 $5.48 $5.47 1,876,391
2021-05-07 $5.40 $5.87 $5.32 $5.84 $5.82 1,470,614
2021-05-06 $5.47 $5.60 $5.28 $5.55 $5.54 1,191,713
2021-05-05 $5.35 $5.49 $5.32 $5.39 $5.38 1,011,816
2021-05-04 $5.21 $5.42 $5.07 $5.34 $5.33 971,767
2021-05-03 $4.93 $5.23 $4.93 $5.20 $5.19 1,558,216
2021-04-30 $4.94 $5.19 $4.85 $4.86 $4.85 689,482
2021-04-29 $5.21 $5.45 $5.02 $5.04 $5.03 1,310,339
2021-04-28 $5.00 $5.28 $4.81 $5.15 $5.14 873,551
2021-04-27 $4.92 $5.02 $4.80 $5.00 $4.99 861,113
2021-04-26 $4.77 $4.96 $4.77 $4.88 $4.87 586,585
2021-04-23 $4.75 $4.88 $4.66 $4.77 $4.76 839,032
2021-04-22 $4.87 $4.87 $4.68 $4.75 $4.74 618,034
2021-04-21 $4.77 $4.89 $4.65 $4.81 $4.80 1,059,668
2021-04-20 $4.98 $5.06 $4.66 $4.77 $4.76 629,722
2021-04-19 $5.07 $5.14 $4.96 $5.03 $5.02 817,949
2021-04-16 $5.29 $5.39 $5.07 $5.08 $5.07 403,182
2021-04-15 $5.52 $5.53 $5.19 $5.23 $5.22 920,893
2021-04-14 $5.20 $5.64 $5.16 $5.54 $5.53 780,084
2021-04-13 $5.22 $5.26 $5.01 $5.12 $5.11 567,596
2021-04-12 $5.45 $5.48 $5.15 $5.23 $5.22 844,755
2021-04-09 $5.44 $5.60 $5.37 $5.40 $5.39 709,648
2021-04-08 $5.35 $5.52 $5.19 $5.44 $5.43 935,363
2021-04-07 $5.42 $5.56 $5.35 $5.46 $5.45 512,535
2021-04-06 $5.44 $5.74 $5.35 $5.39 $5.38 677,271
2021-04-05 $5.65 $5.65 $5.26 $5.40 $5.39 857,082
2021-04-01 $5.44 $5.65 $5.33 $5.65 $5.63 951,039
2021-03-31 $5.18 $5.47 $5.10 $5.40 $5.39 910,032
2021-03-30 $5.23 $5.42 $5.17 $5.21 $5.20 505,394
2021-03-29 $5.28 $5.41 $5.19 $5.26 $5.25 740,370
2021-03-26 $5.31 $5.43 $5.20 $5.40 $5.39 1,082,874
2021-03-25 $4.85 $5.20 $4.80 $5.14 $5.13 995,728
2021-03-24 $4.98 $5.25 $4.94 $4.99 $4.98 1,540,139
2021-03-23 $4.91 $5.04 $4.81 $4.84 $4.83 1,214,790
2021-03-22 $5.20 $5.25 $5.00 $5.10 $5.09 957,295
2021-03-19 $5.26 $5.54 $5.20 $5.26 $5.25 3,820,389
2021-03-18 $5.68 $5.73 $5.14 $5.25 $5.24 1,655,417
2021-03-17 $5.70 $5.84 $5.58 $5.72 $5.70 1,041,278
2021-03-16 $5.98 $5.98 $5.63 $5.74 $5.72 1,149,874
2021-03-15 $6.27 $6.41 $5.91 $5.99 $5.97 1,604,234
2021-03-12 $6.66 $6.74 $6.12 $6.31 $6.29 1,258,280
2021-03-11 $6.74 $6.79 $6.39 $6.66 $6.64 1,365,357
2021-03-10 $6.55 $6.82 $6.49 $6.77 $6.75 977,101
2021-03-09 $7.06 $7.07 $6.41 $6.51 $6.49 1,606,104
2021-03-08 $7.19 $7.43 $6.73 $7.16 $7.14 1,530,220
2021-03-05 $6.72 $7.18 $6.45 $7.18 $7.16 1,830,498
2021-03-04 $6.57 $6.72 $6.19 $6.55 $6.53 1,501,808
2021-03-03 $6.20 $6.53 $6.15 $6.48 $6.46 1,011,990
2021-03-02 $6.35 $6.44 $6.07 $6.09 $6.07 1,308,308
2021-03-01 $6.53 $6.62 $6.20 $6.45 $6.43 1,856,008
2021-02-26 $6.29 $6.52 $6.12 $6.35 $6.33 1,519,933
2021-02-25 $5.90 $6.49 $5.89 $6.39 $6.37 2,437,051
2021-02-24 $5.44 $5.92 $5.39 $5.90 $5.88 1,153,271
2021-02-23 $5.48 $5.48 $5.15 $5.41 $5.40 684,174
2021-02-22 $4.97 $5.54 $4.92 $5.48 $5.47 897,328
2021-02-19 $4.95 $5.08 $4.91 $4.99 $4.98 509,341
2021-02-18 $5.14 $5.27 $4.90 $4.91 $4.90 629,046
2021-02-17 $4.99 $5.42 $4.87 $5.20 $5.19 1,404,464
2021-02-16 $4.97 $5.09 $4.88 $4.99 $4.98 875,220
2021-02-12 $4.75 $4.85 $4.67 $4.84 $4.83 628,803
2021-02-11 $5.08 $5.15 $4.78 $4.78 $4.77 1,197,287
2021-02-10 $4.95 $5.14 $4.82 $5.12 $5.11 1,517,168
2021-02-09 $5.24 $5.33 $4.90 $4.92 $4.91 723,034
2021-02-08 $5.18 $5.35 $5.15 $5.31 $5.30 925,762
2021-02-05 $5.01 $5.15 $4.84 $5.12 $5.11 720,345
2021-02-04 $4.90 $5.00 $4.68 $4.99 $4.98 1,075,465
2021-02-03 $5.09 $5.12 $4.75 $4.95 $4.94 1,579,196
2021-02-02 $5.06 $5.42 $4.91 $5.04 $5.03 1,568,320
2021-02-01 $4.59 $4.97 $4.50 $4.93 $4.92 1,179,560
2021-01-29 $4.55 $4.64 $4.41 $4.46 $4.45 1,019,288
2021-01-28 $4.54 $4.87 $4.52 $4.60 $4.59 1,918,750
2021-01-27 $3.81 $4.70 $3.79 $4.51 $4.50 2,014,809
2021-01-26 $3.86 $3.97 $3.80 $3.87 $3.86 580,803
2021-01-25 $3.81 $3.83 $3.62 $3.81 $3.80 658,514
2021-01-22 $3.56 $3.87 $3.52 $3.87 $3.86 749,406
2021-01-21 $3.80 $3.81 $3.62 $3.67 $3.66 777,941
2021-01-20 $3.90 $3.90 $3.69 $3.82 $3.81 656,049
2021-01-19 $3.94 $3.94 $3.78 $3.87 $3.86 438,347
2021-01-15 $4.02 $4.07 $3.81 $3.83 $3.82 671,185
2021-01-14 $3.94 $4.11 $3.94 $4.05 $4.04 718,737
2021-01-13 $4.10 $4.10 $3.84 $3.90 $3.89 839,814
2021-01-12 $3.70 $4.19 $3.69 $4.05 $4.04 1,479,799
2021-01-11 $3.60 $3.71 $3.57 $3.62 $3.61 392,745
2021-01-08 $3.74 $3.75 $3.60 $3.66 $3.65 461,920
2021-01-07 $3.87 $3.89 $3.60 $3.66 $3.65 729,789
2021-01-06 $3.86 $3.94 $3.71 $3.84 $3.83 924,698
2021-01-05 $3.45 $3.91 $3.45 $3.74 $3.73 984,842
2021-01-04 $3.23 $3.45 $3.23 $3.40 $3.39 1,249,956
2020-12-31 $3.19 $3.27 $3.15 $3.15 $3.14 1,867,709
2020-12-30 $3.13 $3.23 $3.11 $3.21 $3.20 545,382
2020-12-29 $3.16 $3.20 $3.05 $3.13 $3.12 677,341
2020-12-28 $3.20 $3.29 $3.12 $3.14 $3.13 701,002
2020-12-24 $3.31 $3.31 $3.15 $3.18 $3.17 263,536
2020-12-23 $3.20 $3.35 $3.19 $3.27 $3.26 1,450,599
2020-12-22 $3.25 $3.25 $3.13 $3.18 $3.17 1,375,736
2020-12-21 $3.18 $3.41 $3.16 $3.25 $3.24 1,191,420
2020-12-18 $3.51 $3.56 $3.30 $3.32 $3.31 2,258,200
2020-12-17 $3.75 $3.79 $3.49 $3.50 $3.49 727,682
2020-12-16 $3.78 $3.81 $3.67 $3.70 $3.69 516,576
2020-12-15 $3.66 $3.78 $3.62 $3.74 $3.73 476,951
2020-12-14 $3.88 $3.94 $3.55 $3.61 $3.60 758,266
2020-12-11 $3.85 $3.87 $3.66 $3.84 $3.83 956,449
2020-12-10 $3.60 $3.91 $3.53 $3.88 $3.87 864,692
2020-12-09 $3.73 $3.77 $3.56 $3.61 $3.60 345,842
2020-12-08 $3.50 $3.68 $3.50 $3.65 $3.64 372,862
2020-12-07 $3.53 $3.60 $3.46 $3.55 $3.54 407,957
2020-12-04 $3.33 $3.60 $3.33 $3.58 $3.57 529,315
2020-12-03 $3.34 $3.41 $3.26 $3.34 $3.33 337,146
2020-12-02 $3.20 $3.47 $3.17 $3.31 $3.30 438,268
2020-12-01 $3.20 $3.25 $3.12 $3.21 $3.20 441,264
2020-11-30 $3.36 $3.39 $3.07 $3.10 $3.09 783,557
2020-11-27 $3.51 $3.56 $3.37 $3.40 $3.39 299,176
2020-11-25 $3.60 $3.63 $3.50 $3.61 $3.60 466,483
2020-11-24 $3.55 $3.80 $3.54 $3.65 $3.64 1,383,094
2020-11-23 $3.11 $3.48 $3.05 $3.46 $3.45 1,029,215
2020-11-20 $3.12 $3.18 $3.00 $3.04 $3.03 513,138
2020-11-19 $3.05 $3.22 $2.99 $3.15 $3.14 792,993
2020-11-18 $3.05 $3.31 $3.02 $3.08 $3.07 939,288
2020-11-17 $2.90 $3.11 $2.81 $3.05 $3.04 1,270,622
2020-11-16 $2.80 $3.04 $2.79 $2.97 $2.96 1,251,319
2020-11-13 $2.62 $2.69 $2.56 $2.67 $2.66 484,125
2020-11-12 $2.62 $2.69 $2.55 $2.59 $2.58 349,319
2020-11-11 $2.77 $2.77 $2.61 $2.67 $2.66 266,418
2020-11-10 $2.71 $2.79 $2.61 $2.73 $2.72 943,425
2020-11-09 $2.59 $2.89 $2.57 $2.79 $2.78 1,225,194
2020-11-06 $2.38 $2.43 $2.32 $2.33 $2.32 650,817
2020-11-05 $2.42 $2.49 $2.34 $2.36 $2.35 428,510
2020-11-04 $2.51 $2.60 $2.35 $2.40 $2.39 418,300
2020-11-03 $2.60 $2.73 $2.50 $2.56 $2.55 1,100,761
2020-11-02 $2.48 $2.56 $2.40 $2.55 $2.54 1,102,778
2020-10-30 $2.35 $2.39 $2.28 $2.38 $2.37 835,280
2020-10-29 $2.35 $2.38 $2.23 $2.34 $2.33 431,779
2020-10-28 $2.71 $2.71 $2.34 $2.34 $2.33 555,259
2020-10-27 $2.64 $2.69 $2.57 $2.65 $2.64 410,899
2020-10-26 $2.72 $2.72 $2.59 $2.64 $2.63 435,648
2020-10-23 $2.77 $2.86 $2.72 $2.76 $2.75 409,112
2020-10-22 $2.67 $2.77 $2.62 $2.75 $2.74 931,784
2020-10-21 $2.68 $2.72 $2.63 $2.67 $2.66 217,039
2020-10-20 $2.62 $2.70 $2.62 $2.68 $2.67 228,509
2020-10-19 $2.64 $2.70 $2.56 $2.59 $2.58 283,484
2020-10-16 $2.69 $2.71 $2.59 $2.60 $2.59 505,855
2020-10-15 $2.62 $2.76 $2.58 $2.74 $2.73 410,443
2020-10-14 $2.63 $2.75 $2.63 $2.67 $2.66 300,122
2020-10-13 $2.69 $2.71 $2.56 $2.62 $2.61 505,158
2020-10-12 $2.80 $2.83 $2.65 $2.75 $2.74 956,953
2020-10-09 $2.96 $2.98 $2.81 $2.82 $2.81 726,216
2020-10-08 $2.87 $2.94 $2.86 $2.88 $2.87 655,670
2020-10-07 $2.81 $2.86 $2.75 $2.82 $2.81 448,418
2020-10-06 $2.89 $2.95 $2.75 $2.79 $2.78 551,647
2020-10-05 $2.80 $2.89 $2.79 $2.85 $2.84 452,977
2020-10-02 $2.60 $2.84 $2.60 $2.78 $2.77 529,780
2020-10-01 $2.60 $2.72 $2.56 $2.71 $2.70 1,753,377
2020-09-30 $2.69 $2.77 $2.59 $2.64 $2.63 758,956
2020-09-29 $2.64 $2.70 $2.51 $2.69 $2.68 751,528
2020-09-28 $2.58 $2.73 $2.56 $2.66 $2.65 833,715
2020-09-25 $2.50 $2.56 $2.42 $2.52 $2.51 606,349
2020-09-24 $2.49 $2.58 $2.40 $2.55 $2.54 741,180
2020-09-23 $3.01 $3.01 $2.52 $2.52 $2.51 1,340,477
2020-09-22 $2.94 $3.00 $2.94 $2.99 $2.98 583,382
2020-09-21 $3.10 $3.13 $2.90 $2.95 $2.94 693,287
2020-09-18 $3.20 $3.43 $3.17 $3.22 $3.21 2,831,739
2020-09-17 $3.08 $3.21 $3.07 $3.19 $3.18 655,606
2020-09-16 $3.09 $3.20 $3.00 $3.15 $3.14 902,841
2020-09-15 $3.03 $3.18 $3.03 $3.07 $3.06 630,369
2020-09-14 $2.97 $3.04 $2.90 $3.04 $3.03 1,265,374
2020-09-11 $3.09 $3.10 $2.95 $2.99 $2.98 801,101
2020-09-10 $3.20 $3.25 $3.07 $3.07 $3.06 781,833
2020-09-09 $3.32 $3.35 $3.15 $3.19 $3.18 759,996
2020-09-08 $3.30 $3.37 $3.17 $3.28 $3.27 1,232,794
2020-09-04 $3.29 $3.37 $3.26 $3.36 $3.35 678,208
2020-09-03 $3.03 $3.27 $3.01 $3.23 $3.22 546,960
2020-09-02 $3.10 $3.15 $3.01 $3.05 $3.04 456,258
2020-09-01 $3.11 $3.16 $3.03 $3.12 $3.11 394,829
2020-08-31 $3.24 $3.26 $3.13 $3.13 $3.12 575,881
2020-08-28 $3.13 $3.27 $3.06 $3.22 $3.21 467,227
2020-08-27 $3.06 $3.10 $2.98 $3.09 $3.08 490,588
2020-08-26 $3.20 $3.20 $3.01 $3.06 $3.05 424,875
2020-08-25 $3.24 $3.30 $3.15 $3.21 $3.20 418,527
2020-08-24 $3.05 $3.22 $2.99 $3.19 $3.18 493,960
2020-08-21 $3.20 $3.25 $2.99 $3.03 $3.02 926,975
2020-08-20 $3.29 $3.29 $3.20 $3.21 $3.20 867,922
2020-08-19 $3.34 $3.41 $3.29 $3.36 $3.35 442,538
2020-08-18 $3.43 $3.46 $3.32 $3.34 $3.33 389,202
2020-08-17 $3.48 $3.50 $3.40 $3.46 $3.45 502,312
2020-08-14 $3.42 $3.51 $3.42 $3.46 $3.45 405,389
2020-08-13 $3.50 $3.56 $3.44 $3.46 $3.45 329,933
2020-08-12 $3.59 $3.64 $3.50 $3.55 $3.54 526,090
2020-08-11 $3.50 $3.71 $3.47 $3.51 $3.50 757,552
2020-08-10 $3.30 $3.49 $3.30 $3.46 $3.45 672,134
2020-08-07 $3.29 $3.34 $3.25 $3.27 $3.26 550,423
2020-08-06 $3.32 $3.38 $3.28 $3.31 $3.30 471,642
2020-08-05 $3.35 $3.39 $3.25 $3.32 $3.31 841,925
2020-08-04 $3.05 $3.29 $3.05 $3.28 $3.27 1,180,690
2020-08-03 $2.98 $3.09 $2.95 $3.06 $3.05 676,794
2020-07-31 $3.03 $3.06 $2.88 $2.97 $2.96 1,846,806
2020-07-30 $3.20 $3.22 $3.05 $3.05 $3.04 911,268
2020-07-29 $3.18 $3.28 $3.05 $3.27 $3.26 2,771,909
2020-07-28 $3.28 $3.35 $3.10 $3.11 $3.10 501,486
2020-07-27 $3.21 $3.35 $3.09 $3.34 $3.33 671,929
2020-07-24 $3.30 $3.44 $3.22 $3.22 $3.21 870,250
2020-07-23 $3.22 $3.33 $3.21 $3.29 $3.28 776,880
2020-07-22 $3.35 $3.38 $3.21 $3.28 $3.27 667,777
2020-07-21 $3.22 $3.54 $3.19 $3.41 $3.40 1,315,906
2020-07-20 $3.05 $3.25 $3.03 $3.14 $3.13 727,178
2020-07-17 $3.16 $3.22 $3.08 $3.08 $3.07 500,710
2020-07-16 $3.18 $3.21 $3.05 $3.17 $3.16 591,506
2020-07-15 $3.12 $3.23 $3.09 $3.19 $3.18 664,137
2020-07-14 $2.78 $3.01 $2.77 $3.00 $2.99 452,376
2020-07-13 $2.89 $2.93 $2.77 $2.78 $2.77 521,852
2020-07-10 $2.78 $2.93 $2.78 $2.87 $2.86 436,389
2020-07-09 $2.98 $3.02 $2.84 $2.85 $2.84 935,893
2020-07-08 $2.94 $3.05 $2.91 $2.96 $2.95 1,052,764
2020-07-07 $3.00 $3.01 $2.93 $2.95 $2.94 511,212
2020-07-06 $3.05 $3.13 $2.93 $3.05 $3.04 516,362
2020-07-02 $3.04 $3.06 $2.91 $2.97 $2.96 419,782
2020-07-01 $3.09 $3.16 $2.88 $2.95 $2.94 630,528
2020-06-30 $3.04 $3.09 $2.96 $3.08 $3.07 407,532
2020-06-29 $3.01 $3.13 $2.97 $3.06 $3.05 431,480
2020-06-26 $2.99 $3.00 $2.86 $2.97 $2.96 1,478,643
2020-06-25 $2.95 $3.08 $2.89 $3.01 $3.00 1,304,718
2020-06-24 $3.12 $3.14 $2.94 $2.99 $2.98 859,301
2020-06-23 $3.25 $3.29 $3.15 $3.18 $3.17 888,352
2020-06-22 $3.24 $3.25 $3.10 $3.18 $3.17 1,258,154
2020-06-19 $3.46 $3.48 $3.19 $3.24 $3.23 2,503,898
2020-06-18 $3.25 $3.43 $3.21 $3.35 $3.34 588,256
2020-06-17 $3.55 $3.57 $3.26 $3.28 $3.27 642,494
2020-06-16 $3.65 $3.68 $3.42 $3.53 $3.52 508,666
2020-06-15 $3.30 $3.53 $3.13 $3.47 $3.46 1,020,983
2020-06-12 $3.43 $3.53 $3.28 $3.51 $3.50 927,531
2020-06-11 $3.46 $3.57 $3.24 $3.25 $3.24 981,633
2020-06-10 $3.87 $4.03 $3.59 $3.81 $3.80 719,330
2020-06-09 $3.96 $4.14 $3.89 $4.00 $3.99 1,004,114
2020-06-08 $4.29 $4.43 $3.97 $4.09 $4.08 1,791,428
2020-06-05 $3.77 $4.23 $3.77 $4.16 $4.15 1,487,829
2020-06-04 $3.40 $3.78 $3.37 $3.66 $3.65 2,227,267
2020-06-03 $3.35 $3.52 $3.35 $3.41 $3.40 1,195,803
2020-06-02 $3.15 $3.32 $3.11 $3.27 $3.26 1,535,170
2020-06-01 $3.15 $3.32 $3.07 $3.07 $3.06 685,363
2020-05-29 $3.29 $3.30 $2.98 $3.18 $3.17 831,868
2020-05-28 $3.53 $3.55 $3.30 $3.30 $3.29 1,020,948
2020-05-27 $3.37 $3.50 $3.27 $3.49 $3.48 632,205
2020-05-26 $3.22 $3.40 $3.22 $3.37 $3.36 890,652
2020-05-22 $3.50 $3.52 $3.12 $3.15 $3.14 754,859
2020-05-21 $3.45 $3.56 $3.37 $3.52 $3.51 583,688
2020-05-20 $3.41 $3.50 $3.35 $3.44 $3.43 1,179,712
2020-05-19 $3.45 $3.46 $3.27 $3.30 $3.29 717,814
2020-05-18 $3.10 $3.48 $3.10 $3.43 $3.42 1,417,756
2020-05-15 $2.85 $3.02 $2.79 $2.92 $2.91 671,464
2020-05-14 $2.80 $2.96 $2.67 $2.82 $2.81 696,213
2020-05-13 $3.16 $3.18 $2.79 $2.84 $2.83 750,557
2020-05-12 $3.23 $3.30 $3.09 $3.16 $3.15 1,265,635
2020-05-11 $3.36 $3.38 $3.07 $3.15 $3.14 644,882
2020-05-08 $3.18 $3.37 $3.15 $3.36 $3.35 1,126,897
2020-05-07 $3.12 $3.26 $3.01 $3.08 $3.07 1,173,457
2020-05-06 $3.11 $3.20 $2.92 $3.01 $3.00 994,384
2020-05-05 $3.32 $3.38 $3.04 $3.07 $3.06 769,907
2020-05-04 $2.98 $3.20 $2.85 $3.14 $3.13 656,120
2020-05-01 $3.31 $3.39 $3.02 $3.04 $3.03 973,720
2020-04-30 $3.57 $3.71 $3.38 $3.41 $3.40 1,839,173
2020-04-29 $3.20 $3.70 $3.13 $3.59 $3.58 2,812,779
2020-04-28 $2.78 $3.04 $2.78 $3.03 $3.02 1,150,459
2020-04-27 $2.92 $2.92 $2.61 $2.82 $2.81 1,867,828
2020-04-24 $2.98 $3.25 $2.83 $3.00 $2.99 2,621,866
2020-04-23 $2.53 $2.99 $2.50 $2.93 $2.92 2,446,281
2020-04-22 $2.29 $2.54 $2.28 $2.46 $2.45 1,221,636
2020-04-21 $2.20 $2.30 $2.14 $2.24 $2.23 1,012,881
2020-04-20 $2.29 $2.39 $2.15 $2.27 $2.26 1,216,586
2020-04-17 $2.31 $2.44 $2.26 $2.35 $2.34 1,298,838
2020-04-16 $2.35 $2.35 $2.19 $2.30 $2.29 1,001,652
2020-04-15 $2.54 $2.63 $2.34 $2.37 $2.36 1,067,116
2020-04-14 $2.83 $2.92 $2.55 $2.68 $2.67 1,405,519
2020-04-13 $2.77 $2.83 $2.55 $2.76 $2.75 948,058
2020-04-09 $2.49 $2.95 $2.45 $2.68 $2.67 2,610,214
2020-04-08 $2.22 $2.45 $2.20 $2.38 $2.37 2,406,636
2020-04-07 $2.12 $2.39 $2.08 $2.17 $2.16 4,610,302
2020-04-06 $2.08 $2.14 $1.94 $2.05 $2.04 1,950,306
2020-04-03 $2.09 $2.16 $1.91 $1.99 $1.98 2,910,554
2020-04-02 $1.98 $2.19 $1.92 $2.03 $2.02 3,776,631
2020-04-01 $2.02 $2.04 $1.86 $1.96 $1.95 2,680,183
2020-03-31 $2.02 $2.21 $1.97 $2.06 $2.05 4,742,686
2020-03-30 $2.08 $2.15 $1.95 $2.00 $1.99 1,421,735
2020-03-27 $2.15 $2.19 $1.95 $2.06 $2.05 1,728,486
2020-03-26 $2.44 $2.65 $2.24 $2.28 $2.27 1,057,827
2020-03-25 $2.34 $2.49 $2.03 $2.47 $2.46 1,184,260
2020-03-24 $2.33 $2.53 $2.18 $2.26 $2.25 1,874,181
2020-03-23 $2.40 $2.50 $2.17 $2.21 $2.20 1,234,073
2020-03-20 $2.54 $2.72 $2.21 $2.40 $2.39 3,620,181
2020-03-19 $1.96 $2.51 $1.95 $2.51 $2.50 2,907,831
2020-03-18 $1.99 $2.25 $1.88 $1.97 $1.96 2,222,834
2020-03-17 $2.12 $2.34 $2.01 $2.17 $2.16 2,923,295
2020-03-16 $1.75 $2.25 $1.72 $2.07 $2.06 2,836,389
2020-03-13 $2.32 $2.32 $1.90 $2.05 $2.04 2,816,975
2020-03-12 $1.99 $2.27 $1.96 $2.12 $2.11 2,065,093
2020-03-11 $2.03 $2.28 $2.03 $2.25 $2.24 2,427,830
2020-03-10 $2.44 $2.46 $1.85 $2.16 $2.15 2,577,929
2020-03-09 $2.24 $2.42 $2.18 $2.20 $2.19 2,963,535
2020-03-06 $3.24 $3.36 $2.83 $2.86 $2.85 1,750,689
2020-03-05 $3.51 $3.63 $3.34 $3.41 $3.40 2,028,572
2020-03-04 $3.59 $3.72 $3.50 $3.61 $3.60 2,551,057
2020-03-03 $3.56 $3.67 $3.42 $3.53 $3.52 2,725,385
2020-03-02 $3.47 $3.58 $3.28 $3.58 $3.57 1,510,630
2020-02-28 $3.30 $3.50 $3.29 $3.44 $3.43 2,087,969
2020-02-27 $3.41 $3.56 $3.29 $3.41 $3.40 1,783,132
2020-02-26 $3.63 $3.69 $3.46 $3.55 $3.54 1,142,262
2020-02-25 $3.87 $3.89 $3.53 $3.62 $3.61 1,638,964
2020-02-24 $3.97 $4.07 $3.85 $3.85 $3.84 1,201,130
2020-02-21 $4.26 $4.26 $4.15 $4.19 $4.18 1,308,638
2020-02-20 $4.29 $4.36 $4.23 $4.32 $4.31 877,150
2020-02-19 $4.21 $4.34 $4.15 $4.29 $4.28 1,185,973
2020-02-18 $4.09 $4.21 $4.01 $4.16 $4.15 981,673
2020-02-14 $4.16 $4.18 $3.97 $4.16 $4.15 1,644,602
2020-02-13 $4.10 $4.22 $4.05 $4.13 $4.12 1,022,963
2020-02-12 $4.19 $4.21 $3.98 $4.14 $4.13 1,347,856
2020-02-11 $4.00 $4.10 $3.99 $4.06 $4.05 1,696,034
2020-02-10 $3.91 $4.03 $3.84 $3.94 $3.93 1,654,966
2020-02-07 $4.07 $4.12 $3.87 $3.94 $3.93 1,352,648
2020-02-06 $4.13 $4.27 $3.96 $4.12 $4.11 1,545,787
2020-02-05 $4.04 $4.25 $4.04 $4.14 $4.13 2,103,028
2020-02-04 $4.30 $4.37 $3.95 $3.96 $3.95 2,608,058
2020-02-03 $4.53 $4.64 $4.15 $4.17 $4.16 2,756,461
2020-01-31 $4.64 $4.75 $4.41 $4.53 $4.52 3,093,198
2020-01-30 $4.98 $4.98 $4.55 $4.68 $4.67 3,258,265
2020-01-29 $4.98 $5.25 $4.76 $4.90 $4.89 5,320,829
2020-01-28 $4.46 $4.66 $4.39 $4.59 $4.58 2,376,699
2020-01-27 $4.34 $4.45 $4.26 $4.41 $4.40 2,045,342
2020-01-24 $4.60 $4.60 $4.40 $4.45 $4.44 1,942,186
2020-01-23 $4.49 $4.66 $4.39 $4.59 $4.58 1,640,713
2020-01-22 $4.45 $4.62 $4.39 $4.56 $4.55 2,029,495
2020-01-21 $4.73 $4.73 $4.48 $4.48 $4.47 2,603,801
2020-01-17 $4.99 $5.01 $4.73 $4.77 $4.76 1,388,342
2020-01-16 $4.81 $5.09 $4.75 $4.95 $4.94 2,248,719
2020-01-15 $4.68 $4.82 $4.63 $4.75 $4.74 1,641,899
2020-01-14 $4.61 $4.73 $4.52 $4.69 $4.68 1,083,823
2020-01-13 $4.67 $4.67 $4.49 $4.62 $4.61 1,226,923
2020-01-10 $4.58 $4.79 $4.54 $4.72 $4.71 2,200,925
2020-01-09 $4.88 $4.88 $4.55 $4.60 $4.59 2,383,044
2020-01-08 $4.99 $5.06 $4.72 $4.85 $4.84 2,392,186
2020-01-07 $5.24 $5.25 $4.90 $5.03 $5.02 2,645,183
2020-01-06 $5.29 $5.32 $5.12 $5.28 $5.27 1,568,589
2020-01-03 $5.32 $5.35 $5.11 $5.18 $5.17 1,603,576
2020-01-02 $5.31 $5.33 $5.03 $5.07 $5.06 2,334,677
2019-12-31 $5.16 $5.32 $5.11 $5.24 $5.23 2,179,885
2019-12-30 $5.06 $5.25 $5.06 $5.21 $5.20 1,272,586
2019-12-27 $5.14 $5.15 $5.00 $5.02 $5.01 1,721,430
2019-12-26 $5.07 $5.14 $5.04 $5.11 $5.10 1,226,331
2019-12-24 $5.06 $5.16 $5.01 $5.03 $5.02 699,041
2019-12-23 $4.78 $5.06 $4.73 $5.05 $5.04 1,307,467
2019-12-20 $5.00 $5.02 $4.76 $4.80 $4.79 4,707,406
2019-12-19 $4.90 $5.02 $4.90 $4.99 $4.98 3,320,193
2019-12-18 $4.73 $4.92 $4.68 $4.92 $4.91 1,996,995
2019-12-17 $4.65 $4.80 $4.65 $4.77 $4.76 2,009,406
2019-12-16 $4.47 $4.70 $4.41 $4.65 $4.64 2,336,204
2019-12-13 $4.53 $4.58 $4.39 $4.43 $4.42 1,950,629
2019-12-12 $4.44 $4.61 $4.42 $4.55 $4.54 2,805,474
2019-12-11 $4.28 $4.49 $4.28 $4.46 $4.45 3,102,462
2019-12-10 $4.12 $4.31 $4.09 $4.27 $4.26 2,181,759
2019-12-09 $4.10 $4.23 $4.04 $4.10 $4.09 1,725,111
2019-12-06 $3.94 $4.20 $3.92 $4.14 $4.13 1,971,534
2019-12-05 $3.93 $4.01 $3.88 $3.93 $3.92 1,767,074
2019-12-04 $3.67 $4.03 $3.64 $3.91 $3.90 2,461,227
2019-12-03 $3.73 $3.76 $3.54 $3.66 $3.65 2,170,519
2019-12-02 $3.88 $3.95 $3.84 $3.89 $3.88 1,334,182
2019-11-29 $3.88 $3.89 $3.71 $3.86 $3.85 707,470
2019-11-27 $3.70 $3.94 $3.68 $3.91 $3.90 1,617,579
2019-11-26 $3.81 $3.85 $3.59 $3.70 $3.69 1,821,519
2019-11-25 $3.55 $3.86 $3.48 $3.80 $3.79 2,447,006
2019-11-22 $3.52 $3.70 $3.50 $3.51 $3.50 1,660,595
2019-11-21 $3.47 $3.53 $3.30 $3.49 $3.48 3,250,417
2019-11-20 $3.71 $3.71 $3.45 $3.45 $3.44 2,855,075
2019-11-19 $3.82 $3.88 $3.79 $3.83 $3.82 1,352,599
2019-11-18 $4.07 $4.11 $3.73 $3.83 $3.82 2,169,985
2019-11-15 $4.01 $4.14 $3.96 $4.12 $4.11 1,538,228
2019-11-14 $4.00 $4.10 $3.92 $3.97 $3.96 1,655,037
2019-11-13 $4.20 $4.23 $3.98 $4.01 $4.00 2,083,721
2019-11-12 $4.37 $4.39 $4.08 $4.20 $4.19 2,696,023
2019-11-11 $4.32 $4.43 $4.28 $4.35 $4.34 2,018,339
2019-11-08 $4.28 $4.39 $4.20 $4.36 $4.35 2,572,918
2019-11-07 $4.41 $4.52 $4.30 $4.32 $4.31 2,616,481
2019-11-06 $4.40 $4.42 $4.25 $4.32 $4.31 1,819,913
2019-11-05 $4.47 $4.52 $4.38 $4.40 $4.39 1,952,842
2019-11-04 $4.34 $4.51 $4.29 $4.47 $4.46 2,615,776
2019-11-01 $4.18 $4.30 $4.12 $4.27 $4.26 2,237,530
2019-10-31 $4.12 $4.21 $4.05 $4.14 $4.13 1,257,766
2019-10-30 $4.56 $4.64 $4.10 $4.16 $4.15 2,536,027
2019-10-29 $4.43 $4.70 $4.43 $4.56 $4.55 2,085,576
2019-10-28 $4.79 $4.88 $4.48 $4.50 $4.49 3,144,624
2019-10-25 $4.65 $4.84 $4.54 $4.81 $4.80 2,265,638
2019-10-24 $4.59 $4.77 $4.45 $4.65 $4.64 3,990,386
2019-10-23 $4.37 $4.95 $4.32 $4.63 $4.62 6,879,568
2019-10-22 $5.01 $5.24 $4.85 $5.09 $5.08 4,750,432
2019-10-21 $4.72 $5.09 $4.72 $4.99 $4.98 5,750,038
2019-10-18 $4.57 $4.81 $4.54 $4.61 $4.60 2,906,886
2019-10-17 $4.71 $4.78 $4.54 $4.55 $4.54 1,860,584
2019-10-16 $4.73 $4.85 $4.64 $4.69 $4.68 1,684,383
2019-10-15 $4.80 $4.93 $4.67 $4.75 $4.74 1,828,985
2019-10-14 $4.83 $4.88 $4.50 $4.81 $4.80 2,018,859
2019-10-11 $4.75 $5.05 $4.75 $4.95 $4.94 2,109,346
2019-10-10 $4.67 $4.82 $4.65 $4.75 $4.74 1,491,859
2019-10-09 $5.23 $5.23 $4.65 $4.67 $4.66 3,111,202
2019-10-08 $5.17 $5.31 $5.11 $5.18 $5.17 1,569,447
2019-10-07 $5.23 $5.36 $5.13 $5.22 $5.21 1,359,681
2019-10-04 $5.39 $5.45 $5.18 $5.24 $5.23 1,390,324
2019-10-03 $5.16 $5.37 $5.09 $5.36 $5.35 1,465,700
2019-10-02 $5.23 $5.42 $5.13 $5.18 $5.17 2,046,738
2019-10-01 $5.64 $5.70 $5.17 $5.23 $5.22 1,383,861
2019-09-30 $5.29 $5.71 $5.27 $5.61 $5.60 3,912,124
2019-09-27 $5.10 $5.42 $5.05 $5.41 $5.40 2,118,280
2019-09-26 $5.20 $5.32 $5.05 $5.17 $5.16 1,904,098
2019-09-25 $5.36 $5.52 $5.22 $5.23 $5.22 2,329,496
2019-09-24 $5.78 $5.85 $5.42 $5.49 $5.48 2,296,158
2019-09-23 $5.63 $5.86 $5.63 $5.82 $5.80 2,251,874
2019-09-20 $5.70 $5.82 $5.65 $5.70 $5.68 4,053,319
2019-09-19 $5.80 $5.85 $5.62 $5.70 $5.68 2,016,452
2019-09-18 $6.13 $6.16 $5.68 $5.74 $5.72 2,017,046
2019-09-17 $6.65 $6.65 $6.03 $6.20 $6.18 3,406,297
2019-09-16 $6.09 $6.81 $5.93 $6.75 $6.73 6,676,558
2019-09-13 $5.65 $5.79 $5.53 $5.66 $5.64 1,246,674
2019-09-12 $5.73 $5.76 $5.29 $5.59 $5.58 1,819,581
2019-09-11 $5.74 $5.93 $5.57 $5.89 $5.87 2,134,981
2019-09-10 $5.70 $5.92 $5.67 $5.70 $5.68 2,205,271
2019-09-09 $5.33 $5.66 $5.28 $5.65 $5.63 2,561,184
2019-09-06 $5.16 $5.35 $4.97 $5.32 $5.31 1,627,874
2019-09-05 $4.97 $5.29 $4.97 $5.23 $5.22 2,761,350
2019-09-04 $5.29 $5.34 $4.88 $4.90 $4.89 2,538,241
2019-09-03 $5.21 $5.24 $4.97 $5.19 $5.18 2,884,859
2019-08-30 $5.44 $5.51 $5.25 $5.31 $5.30 1,086,086
2019-08-29 $5.43 $5.55 $5.37 $5.42 $5.41 1,644,318
2019-08-28 $5.28 $5.45 $5.21 $5.37 $5.36 1,854,625
2019-08-27 $5.32 $5.37 $5.13 $5.25 $5.24 2,375,776
2019-08-26 $5.34 $5.37 $5.16 $5.27 $5.26 1,760,254
2019-08-23 $5.50 $5.55 $5.21 $5.24 $5.23 2,342,265
2019-08-22 $5.86 $5.97 $5.57 $5.59 $5.58 3,004,839
2019-08-21 $6.11 $6.12 $5.83 $5.84 $5.82 1,536,629
2019-08-20 $6.17 $6.18 $5.96 $6.03 $6.01 1,511,077
2019-08-19 $6.20 $6.21 $6.06 $6.18 $6.16 1,881,720
2019-08-16 $5.97 $6.14 $5.90 $6.10 $6.08 2,205,826
2019-08-15 $5.82 $5.97 $5.72 $5.94 $5.92 1,851,253
2019-08-14 $5.82 $5.98 $5.73 $5.88 $5.86 2,147,901
2019-08-13 $5.82 $6.18 $5.82 $6.01 $5.99 2,368,596
2019-08-12 $5.73 $5.94 $5.62 $5.93 $5.91 2,272,072
2019-08-09 $6.06 $6.13 $5.63 $5.75 $5.73 4,080,731
2019-08-08 $6.22 $6.22 $6.05 $6.06 $6.04 4,744,471
2019-08-07 $5.70 $6.10 $5.61 $6.05 $6.03 4,649,367
2019-08-06 $5.74 $5.90 $5.52 $5.83 $5.81 4,542,328
2019-08-05 $5.67 $5.87 $5.59 $5.72 $5.70 15,733,745
2019-08-02 $5.98 $6.15 $5.70 $5.78 $5.76 5,401,182
2019-08-01 $6.92 $6.92 $5.89 $5.97 $5.95 10,934,932
2019-07-31 $6.09 $6.34 $6.00 $6.18 $6.16 2,844,383
2019-07-30 $5.50 $6.31 $5.43 $6.09 $6.07 6,787,783
2019-07-29 $5.80 $5.88 $5.50 $5.54 $5.53 2,511,529
2019-07-26 $5.94 $5.94 $5.61 $5.78 $5.76 2,774,680
2019-07-25 $5.90 $6.03 $5.62 $5.94 $5.92 3,368,898
2019-07-24 $6.10 $6.25 $5.89 $5.95 $5.93 4,061,799
2019-07-23 $6.44 $6.67 $6.41 $6.59 $6.57 2,150,994
2019-07-22 $6.42 $6.60 $6.34 $6.50 $6.48 1,522,713
2019-07-19 $6.15 $6.39 $6.05 $6.36 $6.34 2,361,300
2019-07-18 $6.15 $6.25 $5.95 $6.11 $6.09 2,104,015
2019-07-17 $6.34 $6.46 $6.21 $6.22 $6.20 1,770,662
2019-07-16 $6.35 $6.67 $6.26 $6.36 $6.34 1,843,093
2019-07-15 $6.69 $6.75 $6.28 $6.38 $6.36 2,072,752
2019-07-12 $6.64 $6.77 $6.52 $6.64 $6.62 1,254,703
2019-07-11 $6.78 $6.84 $6.62 $6.68 $6.66 1,205,680
2019-07-10 $6.81 $6.90 $6.66 $6.79 $6.77 1,155,336
2019-07-09 $6.89 $6.90 $6.61 $6.68 $6.66 2,027,305
2019-07-08 $6.93 $7.13 $6.88 $6.96 $6.94 1,369,134
2019-07-05 $6.78 $6.98 $6.76 $6.98 $6.96 1,031,345
2019-07-03 $6.84 $6.90 $6.75 $6.81 $6.79 1,186,031
2019-07-02 $7.21 $7.25 $6.76 $6.83 $6.81 2,114,226
2019-07-01 $7.42 $7.53 $7.05 $7.25 $7.23 2,511,045
2019-06-28 $7.15 $7.26 $7.05 $7.21 $7.19 8,230,616
2019-06-27 $7.13 $7.29 $7.08 $7.12 $7.10 1,135,700
2019-06-26 $7.32 $7.49 $7.16 $7.17 $7.15 1,373,749
2019-06-25 $6.99 $7.21 $6.90 $7.11 $7.09 1,622,388
2019-06-24 $7.05 $7.30 $6.94 $7.06 $7.04 1,900,646
2019-06-21 $7.00 $7.09 $6.79 $7.03 $7.01 3,455,384
2019-06-20 $7.08 $7.26 $6.98 $7.01 $6.99 1,772,851
2019-06-19 $7.04 $7.06 $6.70 $6.92 $6.90 2,115,151
2019-06-18 $7.13 $7.41 $6.94 $7.04 $7.02 2,134,898
2019-06-17 $6.84 $7.25 $6.78 $7.13 $7.11 1,770,530
2019-06-14 $7.13 $7.13 $6.80 $6.84 $6.82 1,910,809
2019-06-13 $6.96 $7.17 $6.81 $7.15 $7.13 2,060,727
2019-06-12 $7.33 $7.33 $6.77 $6.83 $6.81 1,703,295
2019-06-11 $7.45 $7.66 $7.31 $7.35 $7.33 1,389,369
2019-06-10 $7.55 $7.57 $7.25 $7.32 $7.30 3,212,437
2019-06-07 $7.52 $7.63 $7.26 $7.53 $7.51 1,994,195
2019-06-06 $7.61 $7.72 $7.21 $7.49 $7.47 1,840,240
2019-06-05 $7.72 $7.85 $7.50 $7.60 $7.58 2,211,820
2019-06-04 $7.63 $7.95 $7.56 $7.69 $7.67 2,184,376
2019-06-03 $7.58 $7.68 $7.38 $7.50 $7.48 1,654,050
2019-05-31 $7.38 $7.56 $7.33 $7.44 $7.42 4,386,595
2019-05-30 $7.82 $8.05 $7.54 $7.62 $7.60 1,607,897
2019-05-29 $7.77 $7.96 $7.63 $7.91 $7.89 1,206,259
2019-05-28 $8.03 $8.03 $7.75 $7.96 $7.94 1,189,988
2019-05-24 $8.31 $8.40 $7.98 $8.01 $7.99 1,524,055
2019-05-23 $8.23 $8.23 $7.86 $8.06 $8.04 1,729,624
2019-05-22 $9.00 $9.00 $8.39 $8.47 $8.45 1,328,477
2019-05-21 $9.03 $9.15 $8.99 $9.03 $9.01 1,168,882
2019-05-20 $9.07 $9.21 $8.96 $9.00 $8.98 952,275
2019-05-17 $9.52 $9.56 $9.09 $9.12 $9.10 1,415,978
2019-05-16 $9.74 $9.79 $9.60 $9.66 $9.63 1,140,222
2019-05-15 $9.47 $9.76 $9.47 $9.71 $9.68 855,689
2019-05-14 $9.31 $9.68 $9.28 $9.63 $9.60 1,248,051
2019-05-13 $9.60 $9.72 $9.22 $9.25 $9.23 1,737,642
2019-05-10 $9.85 $9.85 $9.42 $9.63 $9.60 1,738,436
2019-05-09 $9.88 $10.00 $9.72 $9.89 $9.86 1,335,445
2019-05-08 $10.39 $10.44 $9.82 $9.99 $9.91 1,582,622
2019-05-07 $10.22 $10.42 $10.00 $10.36 $10.28 1,473,034
2019-05-06 $10.16 $10.47 $10.06 $10.42 $10.34 1,568,082
2019-05-03 $10.35 $10.46 $10.21 $10.34 $10.26 1,119,398
2019-05-02 $10.08 $10.31 $10.01 $10.26 $10.18 1,566,970
2019-05-01 $10.34 $10.40 $10.12 $10.14 $10.06 1,398,312
2019-04-30 $10.78 $10.78 $10.23 $10.29 $10.21 1,419,300
2019-04-29 $10.67 $10.88 $10.60 $10.63 $10.55 1,565,007
2019-04-26 $10.53 $10.76 $10.41 $10.70 $10.62 2,146,789
2019-04-25 $10.48 $10.95 $10.39 $10.53 $10.45 3,402,149
2019-04-24 $11.65 $11.82 $10.33 $10.60 $10.52 9,003,254
2019-04-23 $12.70 $13.00 $12.63 $12.89 $12.79 1,166,819
2019-04-22 $12.61 $12.82 $12.45 $12.72 $12.62 1,328,534
2019-04-18 $12.68 $12.96 $12.41 $12.46 $12.36 1,192,195
2019-04-17 $12.78 $12.88 $12.51 $12.67 $12.57 1,318,659
2019-04-16 $12.59 $12.87 $12.49 $12.72 $12.62 1,271,714
2019-04-15 $12.25 $12.59 $11.87 $12.44 $12.34 1,360,891
2019-04-12 $12.71 $13.00 $12.29 $12.53 $12.43 1,353,518
2019-04-11 $12.47 $12.73 $12.35 $12.45 $12.35 1,651,512
2019-04-10 $12.45 $12.78 $12.42 $12.57 $12.47 1,621,567
2019-04-09 $12.77 $12.80 $12.32 $12.37 $12.28 1,508,192
2019-04-08 $12.79 $12.97 $12.69 $12.87 $12.77 1,312,099
2019-04-05 $12.32 $12.75 $12.15 $12.71 $12.61 2,925,212
2019-04-04 $12.26 $13.11 $12.04 $12.30 $12.21 3,602,389
2019-04-03 $11.92 $11.99 $11.57 $11.66 $11.57 1,566,692
2019-04-02 $12.03 $12.15 $11.79 $11.82 $11.73 2,563,101
2019-04-01 $11.53 $12.17 $11.41 $12.02 $11.93 2,761,548
2019-03-29 $11.77 $11.77 $11.25 $11.41 $11.32 1,649,545
2019-03-28 $10.92 $11.46 $10.90 $11.38 $11.29 1,736,593
2019-03-27 $10.84 $11.14 $10.73 $11.04 $10.96 2,268,045
2019-03-26 $10.46 $10.93 $10.36 $10.83 $10.75 1,814,377
2019-03-25 $10.01 $10.22 $9.89 $10.19 $10.11 974,317
2019-03-22 $10.41 $10.46 $10.06 $10.07 $9.99 1,721,096
2019-03-21 $10.43 $10.55 $10.29 $10.49 $10.41 1,181,119
2019-03-20 $10.24 $10.61 $10.23 $10.48 $10.40 1,095,837
2019-03-19 $10.28 $10.39 $10.06 $10.20 $10.12 1,548,209
2019-03-18 $9.92 $10.31 $9.91 $10.26 $10.18 1,201,557
2019-03-15 $9.92 $10.03 $9.86 $9.90 $9.82 1,807,274
2019-03-14 $10.12 $10.73 $9.90 $9.97 $9.89 1,636,524
2019-03-13 $10.11 $10.74 $9.75 $9.88 $9.80 1,647,998
2019-03-12 $9.79 $9.89 $9.69 $9.79 $9.71 1,009,973
2019-03-11 $9.72 $9.91 $9.45 $9.78 $9.70 1,568,702
2019-03-08 $9.55 $9.73 $9.55 $9.67 $9.60 1,305,715
2019-03-07 $9.91 $10.00 $9.76 $9.84 $9.76 1,544,473
2019-03-06 $10.42 $10.48 $9.83 $9.93 $9.85 1,642,663
2019-03-05 $10.82 $10.89 $10.42 $10.51 $10.43 1,158,066
2019-03-04 $10.79 $10.99 $10.62 $10.81 $10.73 981,735
2019-03-01 $10.84 $10.95 $10.58 $10.73 $10.65 1,367,645
2019-02-28 $10.92 $10.96 $10.53 $10.75 $10.67 3,129,501
2019-02-27 $10.51 $11.01 $10.45 $10.86 $10.78 1,538,343
2019-02-26 $10.82 $10.92 $10.43 $10.44 $10.36 905,409
2019-02-25 $10.53 $10.95 $10.53 $10.80 $10.72 699,764
2019-02-22 $11.10 $11.10 $10.78 $10.79 $10.71 870,528
2019-02-21 $11.03 $11.13 $10.65 $10.77 $10.69 1,225,048
2019-02-20 $10.64 $11.20 $10.64 $11.08 $10.99 2,110,010
2019-02-19 $10.51 $10.77 $10.41 $10.64 $10.56 1,713,543
2019-02-15 $10.72 $10.90 $10.46 $10.58 $10.50 1,262,036
2019-02-14 $10.55 $10.77 $10.50 $10.57 $10.49 1,148,476
2019-02-13 $10.67 $10.94 $10.53 $10.59 $10.51 1,364,009
2019-02-12 $10.83 $11.05 $10.55 $10.66 $10.58 1,684,262
2019-02-11 $10.26 $10.70 $10.25 $10.68 $10.60 1,716,370
2019-02-08 $10.54 $10.58 $10.34 $10.39 $10.31 1,195,915
2019-02-07 $11.00 $11.09 $10.31 $10.65 $10.47 1,504,887
2019-02-06 $11.07 $11.17 $10.96 $11.04 $10.85 876,700
2019-02-05 $11.14 $11.35 $10.97 $11.13 $10.94 1,469,454
2019-02-04 $10.78 $11.08 $10.70 $11.05 $10.86 1,515,652
2019-02-01 $10.85 $11.13 $10.80 $10.89 $10.70 1,564,680
2019-01-31 $10.97 $11.12 $10.64 $10.79 $10.61 2,040,480
2019-01-30 $11.13 $11.16 $10.77 $10.86 $10.67 2,662,070
2019-01-29 $11.07 $11.44 $10.96 $10.97 $10.78 1,561,925
2019-01-28 $11.31 $11.43 $10.80 $10.86 $10.67 1,717,828
2019-01-25 $11.04 $11.61 $10.98 $11.60 $11.40 2,271,794
2019-01-24 $10.63 $11.26 $10.63 $10.91 $10.72 3,509,647
2019-01-23 $11.23 $11.49 $10.26 $10.69 $10.51 4,675,363
2019-01-22 $11.35 $11.42 $10.98 $11.39 $11.19 3,208,595
2019-01-18 $11.54 $11.79 $11.36 $11.54 $11.34 2,796,195
2019-01-17 $11.35 $11.50 $11.16 $11.38 $11.19 1,561,724
2019-01-16 $11.20 $11.61 $11.08 $11.51 $11.31 2,225,822
2019-01-15 $10.98 $11.34 $10.98 $11.29 $11.10 2,958,490
2019-01-14 $10.86 $11.30 $10.86 $11.09 $10.90 2,012,821
2019-01-11 $10.97 $11.07 $10.68 $11.00 $10.81 2,330,900
2019-01-10 $10.66 $11.17 $10.65 $11.12 $10.93 1,970,554
2019-01-09 $10.35 $11.04 $10.03 $10.83 $10.64 3,027,690
2019-01-08 $10.99 $11.09 $10.49 $10.55 $10.37 1,993,530
2019-01-07 $10.36 $10.92 $10.36 $10.82 $10.63 1,370,776
2019-01-04 $10.58 $10.72 $10.28 $10.55 $10.37 1,670,691
2019-01-03 $10.31 $10.77 $10.04 $10.47 $10.29 2,028,337
2019-01-02 $9.68 $10.56 $9.60 $10.34 $10.16 2,151,301
2018-12-31 $9.97 $10.00 $9.55 $9.87 $9.70 1,789,622
2018-12-28 $10.02 $10.31 $9.82 $9.93 $9.76 1,436,914
2018-12-27 $9.92 $10.12 $9.59 $10.00 $9.83 1,455,910
2018-12-26 $9.59 $10.26 $9.35 $10.24 $10.06 1,029,046
2018-12-24 $9.67 $9.96 $9.52 $9.53 $9.37 524,878
2018-12-21 $10.14 $10.26 $9.79 $9.81 $9.64 3,807,236
2018-12-20 $10.30 $10.76 $10.09 $10.13 $9.96 1,943,483
2018-12-19 $11.10 $11.19 $10.40 $10.43 $10.25 1,943,010
2018-12-18 $11.03 $11.49 $10.94 $11.15 $10.96 2,492,530
2018-12-17 $11.23 $11.37 $10.99 $11.04 $10.85 1,557,894
2018-12-14 $11.01 $11.25 $10.97 $11.03 $10.84 900,827
2018-12-13 $10.95 $11.40 $10.85 $11.20 $11.01 1,261,833
2018-12-12 $11.73 $11.77 $11.49 $11.50 $11.30 1,058,080
2018-12-11 $12.09 $12.09 $11.18 $11.34 $11.15 1,256,863
2018-12-10 $11.65 $11.95 $11.48 $11.67 $11.47 1,332,278
2018-12-07 $12.78 $12.84 $11.80 $11.86 $11.66 1,554,013
2018-12-06 $12.40 $12.55 $11.77 $12.17 $11.96 2,452,671
2018-12-04 $13.54 $13.65 $12.69 $12.77 $12.55 1,559,025
2018-12-03 $13.77 $13.78 $13.43 $13.60 $13.37 1,946,487
2018-11-30 $13.86 $13.88 $13.07 $13.08 $12.86 2,468,477
2018-11-29 $14.56 $14.76 $13.82 $14.04 $13.80 1,253,939
2018-11-28 $13.99 $14.26 $13.57 $14.25 $14.01 861,174
2018-11-27 $14.00 $14.30 $13.90 $14.23 $13.99 994,869
2018-11-26 $13.91 $14.34 $13.89 $14.04 $13.80 1,366,735
2018-11-23 $13.48 $13.93 $13.48 $13.70 $13.47 354,839
2018-11-21 $14.33 $14.33 $13.95 $14.09 $13.85 882,582
2018-11-20 $14.03 $14.19 $13.68 $13.89 $13.65 1,298,931
2018-11-19 $13.91 $14.55 $13.82 $14.42 $14.17 1,793,354
2018-11-16 $13.53 $14.04 $13.46 $14.01 $13.77 1,693,191
2018-11-15 $13.05 $13.49 $12.99 $13.44 $13.21 1,526,797
2018-11-14 $13.42 $13.42 $12.88 $13.16 $12.93 1,992,887
2018-11-13 $13.34 $13.69 $12.86 $12.87 $12.65 1,930,837
2018-11-12 $14.27 $14.27 $13.39 $13.40 $13.17 1,468,473
2018-11-09 $13.65 $14.12 $13.65 $13.84 $13.60 1,286,510
2018-11-08 $14.41 $14.51 $14.08 $14.20 $13.96 1,356,794
2018-11-07 $14.84 $15.02 $14.32 $14.63 $14.21 1,862,976
2018-11-06 $15.00 $15.14 $14.51 $14.60 $14.18 1,278,632
2018-11-05 $15.07 $15.23 $14.81 $15.00 $14.57 1,238,167
2018-11-02 $14.64 $15.21 $14.52 $14.80 $14.37 1,277,288
2018-11-01 $15.02 $15.26 $14.49 $14.84 $14.41 1,836,946
2018-10-31 $15.10 $15.25 $14.83 $14.88 $14.45 1,995,123
2018-10-30 $13.77 $15.08 $13.77 $14.99 $14.56 2,049,363
2018-10-29 $14.41 $14.55 $13.95 $14.13 $13.72 1,802,506
2018-10-26 $13.33 $14.62 $13.12 $14.37 $13.96 2,155,131
2018-10-25 $13.49 $13.91 $13.03 $13.67 $13.28 2,694,818
2018-10-24 $14.34 $14.34 $13.02 $13.02 $12.65 3,076,703
2018-10-23 $13.98 $14.30 $13.49 $13.94 $13.54 1,982,287
2018-10-22 $14.73 $14.79 $14.43 $14.56 $14.14 1,360,890
2018-10-19 $14.95 $15.51 $14.69 $14.75 $14.33 1,537,023
2018-10-18 $15.06 $15.53 $14.85 $14.89 $14.46 1,625,018
2018-10-17 $14.70 $15.74 $14.70 $15.52 $15.07 1,938,291
2018-10-16 $15.50 $15.61 $15.38 $15.59 $15.14 1,670,228
2018-10-15 $15.35 $15.56 $15.11 $15.38 $14.94 1,363,785
2018-10-12 $15.75 $15.91 $15.04 $15.30 $14.86 2,114,242
2018-10-11 $15.54 $15.96 $15.33 $15.45 $15.01 1,502,539
2018-10-10 $16.77 $16.92 $15.70 $15.76 $15.31 1,836,620
2018-10-09 $16.85 $17.18 $16.72 $16.89 $16.40 1,848,078
2018-10-08 $16.63 $16.93 $16.56 $16.86 $16.38 1,446,273
2018-10-05 $16.86 $17.08 $16.58 $16.91 $16.42 1,856,258
2018-10-04 $16.90 $17.24 $16.68 $16.88 $16.39 2,056,254
2018-10-03 $16.25 $16.88 $16.02 $16.81 $16.33 2,825,317
2018-10-02 $15.74 $16.51 $15.57 $16.23 $15.76 1,949,780
2018-10-01 $15.23 $15.88 $15.02 $15.73 $15.28 1,332,407
2018-09-28 $15.49 $15.90 $15.44 $15.48 $15.03 1,611,649
2018-09-27 $15.41 $15.61 $14.90 $15.55 $15.10 1,529,048
2018-09-26 $15.90 $16.15 $15.39 $15.41 $14.97 1,504,954
2018-09-25 $15.93 $16.06 $15.81 $16.02 $15.56 1,899,268
2018-09-24 $15.91 $15.95 $15.55 $15.84 $15.38 1,287,931
2018-09-21 $15.56 $15.71 $15.40 $15.66 $15.21 1,781,419
2018-09-20 $15.49 $15.71 $15.30 $15.46 $15.02 1,549,267
2018-09-19 $15.31 $15.69 $15.31 $15.38 $14.94 1,245,485
2018-09-18 $15.12 $15.43 $15.04 $15.36 $14.92 1,122,179
2018-09-17 $14.96 $15.22 $14.82 $14.91 $14.48 1,247,635
2018-09-14 $14.25 $15.03 $14.17 $14.92 $14.49 1,792,626
2018-09-13 $14.30 $14.74 $14.06 $14.29 $13.88 1,349,606
2018-09-12 $14.15 $14.77 $14.05 $14.45 $14.03 1,787,412
2018-09-11 $13.49 $14.08 $13.45 $13.95 $13.55 1,239,144
2018-09-10 $13.37 $13.74 $13.31 $13.56 $13.17 907,799
2018-09-07 $13.13 $13.31 $12.96 $13.29 $12.91 1,503,113
2018-09-06 $13.44 $13.45 $13.10 $13.33 $12.95 1,203,253
2018-09-05 $13.49 $13.66 $13.16 $13.46 $13.07 2,010,980
2018-09-04 $13.70 $13.75 $13.40 $13.62 $13.23 1,218,255
2018-08-31 $13.30 $13.69 $13.20 $13.68 $13.29 1,984,593
2018-08-30 $14.08 $14.08 $13.04 $13.41 $13.02 5,578,146
2018-08-29 $14.43 $14.52 $14.23 $14.39 $13.98 705,565
2018-08-28 $14.72 $14.83 $14.39 $14.41 $14.00 645,719
2018-08-27 $14.45 $14.90 $14.45 $14.63 $14.21 775,028
2018-08-24 $14.52 $14.75 $14.44 $14.50 $14.08 788,433
2018-08-23 $14.85 $14.90 $14.28 $14.35 $13.94 1,604,424
2018-08-22 $15.33 $15.41 $14.85 $14.96 $14.53 1,508,710
2018-08-21 $15.13 $15.44 $15.10 $15.23 $14.79 1,242,590
2018-08-20 $14.78 $15.13 $14.78 $14.94 $14.51 993,629
2018-08-17 $14.37 $14.78 $14.26 $14.71 $14.29 707,711
2018-08-16 $14.17 $14.45 $14.15 $14.28 $13.87 795,826
2018-08-15 $14.81 $14.96 $13.97 $14.10 $13.69 1,664,014
2018-08-14 $14.93 $15.17 $14.83 $14.96 $14.53 1,487,547
2018-08-13 $15.14 $15.16 $14.73 $14.78 $14.35 1,603,556
2018-08-10 $14.74 $15.17 $14.74 $15.12 $14.69 1,518,344
2018-08-09 $14.66 $14.88 $14.44 $14.69 $14.27 2,052,741
2018-08-08 $14.66 $15.12 $14.52 $15.04 $14.51 1,252,977
2018-08-07 $15.06 $15.21 $14.85 $14.87 $14.34 959,678
2018-08-06 $14.77 $15.07 $14.59 $14.85 $14.33 1,067,347
2018-08-03 $14.83 $15.28 $14.70 $14.75 $14.23 1,174,332
2018-08-02 $14.39 $14.86 $14.36 $14.75 $14.23 1,310,587
2018-08-01 $14.53 $14.80 $14.39 $14.62 $14.10 1,688,680
2018-07-31 $15.07 $15.12 $14.47 $14.80 $14.28 1,725,333
2018-07-30 $14.99 $15.19 $14.88 $15.04 $14.51 1,375,597
2018-07-27 $14.09 $15.41 $14.09 $14.82 $14.30 3,022,125
2018-07-26 $13.49 $14.32 $13.49 $14.25 $13.75 3,003,436
2018-07-25 $14.17 $14.35 $12.98 $13.75 $13.26 4,894,771
2018-07-24 $14.35 $14.57 $13.91 $14.00 $13.51 3,420,885
2018-07-23 $15.02 $15.03 $13.83 $14.25 $13.75 3,438,689
2018-07-20 $14.67 $15.25 $14.60 $15.04 $14.51 1,912,078
2018-07-19 $14.69 $14.93 $14.53 $14.60 $14.08 2,740,282
2018-07-18 $14.93 $14.99 $14.27 $14.84 $14.32 1,843,858
2018-07-17 $14.69 $14.98 $14.50 $14.97 $14.44 2,191,920
2018-07-16 $14.90 $14.90 $14.53 $14.73 $14.21 1,098,254
2018-07-13 $14.92 $15.36 $14.92 $15.13 $14.60 2,106,026
2018-07-12 $15.00 $15.08 $14.27 $14.92 $14.39 1,778,830
2018-07-11 $14.82 $15.33 $14.75 $14.96 $14.43 1,771,152
2018-07-10 $15.76 $16.01 $14.97 $15.08 $14.55 2,391,153
2018-07-09 $15.29 $15.76 $15.24 $15.64 $15.09 933,914
2018-07-06 $14.90 $15.40 $14.90 $15.24 $14.70 1,674,890
2018-07-05 $15.00 $15.17 $14.85 $15.06 $14.53 2,224,758
2018-07-03 $14.44 $15.27 $14.44 $14.80 $14.28 1,459,884
2018-07-02 $14.47 $14.55 $13.91 $14.22 $13.72 1,859,882
2018-06-29 $14.56 $14.77 $14.35 $14.57 $14.06 2,001,117
2018-06-28 $14.55 $14.73 $14.46 $14.63 $14.11 2,043,565
2018-06-27 $14.16 $14.84 $14.13 $14.61 $14.09 2,784,451
2018-06-26 $13.65 $14.03 $13.55 $13.92 $13.43 2,120,442
2018-06-25 $14.15 $14.18 $13.55 $13.65 $13.17 2,723,007
2018-06-22 $14.74 $14.92 $13.97 $14.18 $13.68 3,228,737
2018-06-21 $13.99 $14.37 $13.85 $13.96 $13.47 2,068,646
2018-06-20 $14.10 $14.28 $13.88 $14.09 $13.59 1,264,645
2018-06-19 $14.10 $14.13 $13.78 $14.05 $13.55 2,472,060
2018-06-18 $14.06 $14.43 $14.00 $14.27 $13.77 2,977,984
2018-06-15 $13.95 $14.39 $13.81 $14.16 $13.66 2,758,647
2018-06-14 $14.60 $14.74 $14.18 $14.19 $13.69 1,570,792
2018-06-13 $14.58 $14.80 $14.40 $14.48 $13.97 1,524,164
2018-06-12 $14.17 $14.73 $14.10 $14.61 $14.09 2,069,505
2018-06-11 $14.05 $14.19 $13.90 $14.14 $13.64 2,468,759
2018-06-08 $15.06 $15.24 $13.91 $14.11 $13.61 4,471,002
2018-06-07 $15.64 $15.82 $14.96 $15.16 $14.62 3,501,960
2018-06-06 $15.90 $16.04 $15.13 $15.22 $14.68 1,805,575
2018-06-05 $15.54 $15.70 $15.18 $15.55 $15.00 1,855,497
2018-06-04 $15.98 $16.01 $15.42 $15.57 $15.02 1,757,768
2018-06-01 $16.51 $16.56 $15.72 $15.92 $15.36 2,078,238
2018-05-31 $17.18 $17.28 $16.38 $16.42 $15.84 2,543,231
2018-05-30 $17.28 $17.75 $17.20 $17.43 $16.81 1,239,582
2018-05-29 $16.63 $17.19 $16.63 $17.04 $16.44 1,676,598
2018-05-25 $17.54 $17.61 $16.61 $16.89 $16.29 2,148,286
2018-05-24 $18.12 $18.59 $18.03 $18.06 $17.42 961,690
2018-05-23 $18.52 $18.83 $18.43 $18.72 $18.06 713,824
2018-05-22 $19.05 $19.54 $18.62 $18.73 $18.07 894,502
2018-05-21 $18.82 $19.02 $18.60 $19.02 $18.35 793,756
2018-05-18 $19.53 $19.60 $18.53 $18.67 $18.01 1,800,206
2018-05-17 $19.37 $20.18 $19.37 $19.56 $18.87 1,472,792
2018-05-16 $19.33 $19.56 $19.20 $19.33 $18.65 1,385,421
2018-05-15 $19.30 $19.46 $18.95 $19.26 $18.58 1,272,280
2018-05-14 $19.10 $19.52 $19.10 $19.30 $18.62 1,255,807
2018-05-11 $19.13 $19.33 $18.96 $18.98 $18.31 1,054,424
2018-05-10 $18.61 $19.31 $18.61 $19.11 $18.43 1,166,158
2018-05-09 $19.14 $19.22 $18.72 $18.95 $18.28 1,750,632
2018-05-08 $18.76 $18.95 $18.09 $18.87 $18.11 1,539,548
2018-05-07 $18.53 $19.20 $18.41 $18.74 $17.98 986,803
2018-05-04 $18.41 $18.57 $18.19 $18.30 $17.56 1,598,872
2018-05-03 $18.77 $18.79 $18.11 $18.48 $17.73 1,127,707
2018-05-02 $18.09 $18.92 $18.09 $18.76 $18.00 2,273,699
2018-05-01 $17.95 $18.55 $17.61 $18.08 $17.35 2,167,077
2018-04-30 $17.74 $18.32 $17.74 $18.01 $17.28 1,290,902
2018-04-27 $17.65 $18.28 $17.65 $17.99 $17.26 2,061,615
2018-04-26 $17.15 $18.03 $17.00 $17.84 $17.12 2,261,696
2018-04-25 $18.05 $18.51 $17.09 $17.93 $17.21 4,042,536
2018-04-24 $19.38 $19.61 $18.70 $18.78 $18.02 1,878,747
2018-04-23 $19.14 $19.59 $19.05 $19.26 $18.48 1,058,481
2018-04-20 $19.18 $19.36 $18.57 $19.20 $18.42 1,583,551
2018-04-19 $19.35 $19.48 $18.84 $19.26 $18.48 1,792,153
2018-04-18 $18.96 $19.53 $18.96 $19.25 $18.47 1,282,882
2018-04-17 $18.44 $18.75 $18.22 $18.59 $17.84 1,077,851
2018-04-16 $18.19 $18.45 $17.76 $18.45 $17.70 1,051,206
2018-04-13 $18.47 $18.73 $18.17 $18.17 $17.44 1,137,234
2018-04-12 $18.32 $18.55 $18.01 $18.40 $17.66 1,541,164
2018-04-11 $17.98 $18.61 $17.86 $18.25 $17.51 2,055,470
2018-04-10 $16.94 $18.49 $16.94 $18.16 $17.43 2,389,755
2018-04-09 $17.31 $18.16 $16.70 $16.76 $16.08 1,576,859
2018-04-06 $18.00 $18.16 $17.21 $17.21 $16.51 1,189,839
2018-04-05 $17.74 $18.48 $17.72 $18.26 $17.52 1,072,879
2018-04-04 $17.05 $17.65 $16.95 $17.57 $16.86 1,073,454
2018-04-03 $17.20 $17.54 $16.87 $17.51 $16.80 1,729,242
2018-04-02 $17.97 $17.97 $17.00 $17.22 $16.52 1,138,826
2018-03-29 $17.11 $18.21 $17.10 $18.03 $17.30 2,258,559
2018-03-28 $17.74 $17.80 $16.97 $17.05 $16.36 2,343,609
2018-03-27 $18.44 $18.72 $17.68 $17.79 $17.07 1,423,732
2018-03-26 $18.35 $18.50 $17.68 $18.28 $17.54 1,541,645
2018-03-23 $19.43 $19.63 $18.10 $18.12 $17.39 1,916,491
2018-03-22 $20.08 $20.19 $19.27 $19.31 $18.53 889,947
2018-03-21 $20.02 $20.42 $19.91 $20.32 $19.50 1,490,513
2018-03-20 $19.76 $20.15 $19.67 $19.88 $19.08 944,430
2018-03-19 $20.15 $20.24 $19.35 $19.59 $18.80 1,032,702
2018-03-16 $19.46 $20.41 $19.44 $20.25 $19.43 983,694
2018-03-15 $19.95 $20.10 $19.28 $19.40 $18.62 1,169,921
2018-03-14 $20.46 $20.46 $19.78 $19.85 $19.05 1,061,193
2018-03-13 $20.61 $20.70 $20.21 $20.36 $19.54 739,135
2018-03-12 $20.45 $20.74 $20.28 $20.61 $19.78 649,702
2018-03-09 $20.16 $20.79 $20.07 $20.46 $19.63 806,171
2018-03-08 $19.31 $20.05 $19.31 $20.01 $19.20 994,776
2018-03-07 $19.54 $19.86 $19.18 $19.29 $18.51 1,108,181
2018-03-06 $20.02 $20.22 $19.68 $19.73 $18.93 813,733
2018-03-05 $19.73 $20.14 $19.51 $19.87 $19.07 1,574,245
2018-03-02 $19.47 $19.86 $18.96 $19.83 $19.03 1,100,232
2018-03-01 $19.62 $20.18 $19.59 $19.66 $18.87 1,244,560
2018-02-28 $19.83 $19.96 $19.47 $19.64 $18.85 1,766,805
2018-02-27 $19.78 $20.28 $19.59 $19.62 $18.83 757,202
2018-02-26 $20.06 $20.17 $19.54 $19.71 $18.91 857,947
2018-02-23 $19.79 $20.04 $19.36 $19.98 $19.17 1,019,954
2018-02-22 $19.20 $19.93 $19.11 $19.71 $18.91 1,522,572
2018-02-21 $18.62 $19.37 $18.59 $18.92 $18.16 1,900,860
2018-02-20 $18.87 $19.18 $18.43 $18.62 $17.87 908,326
2018-02-16 $18.27 $19.10 $18.27 $18.78 $18.02 1,456,079
2018-02-15 $18.76 $18.88 $17.92 $18.44 $17.70 1,510,176
2018-02-14 $18.00 $18.87 $18.00 $18.80 $18.04 1,121,528
2018-02-13 $18.30 $18.56 $18.00 $18.25 $17.51 2,000,626
2018-02-12 $18.23 $18.86 $17.73 $18.54 $17.79 2,400,671
2018-02-09 $18.79 $18.79 $17.50 $17.68 $16.97 3,766,966
2018-02-08 $19.58 $19.95 $18.52 $18.53 $17.78 3,392,923
2018-02-07 $20.26 $20.42 $19.65 $19.72 $18.82 2,095,809
2018-02-06 $19.21 $20.58 $19.13 $20.30 $19.38 1,986,911
2018-02-05 $19.79 $20.43 $19.52 $19.63 $18.74 2,111,402
2018-02-02 $20.74 $20.84 $19.86 $20.09 $19.18 3,030,640
2018-02-01 $20.37 $21.17 $20.12 $21.14 $20.18 2,431,967
2018-01-31 $20.34 $20.44 $19.74 $20.20 $19.28 2,842,097
2018-01-30 $19.96 $20.51 $19.65 $20.36 $19.43 3,077,148
2018-01-29 $20.52 $20.70 $19.94 $20.25 $19.33 3,237,116
2018-01-26 $21.36 $21.51 $20.58 $20.76 $19.81 2,497,868
2018-01-25 $22.18 $22.72 $21.13 $21.36 $20.39 5,901,512
2018-01-24 $22.32 $23.04 $22.00 $22.34 $21.32 11,103,054
2018-01-23 $25.52 $25.76 $24.98 $25.13 $23.99 2,865,711
2018-01-22 $24.86 $25.41 $24.72 $25.41 $24.25 1,258,134
2018-01-19 $24.16 $24.94 $24.13 $24.65 $23.53 1,148,080
2018-01-18 $24.64 $24.72 $24.23 $24.33 $23.22 1,894,262
2018-01-17 $24.46 $24.91 $24.36 $24.66 $23.54 1,483,266
2018-01-16 $24.50 $24.79 $24.15 $24.37 $23.26 1,540,576
2018-01-12 $25.24 $25.29 $23.81 $24.54 $23.42 2,754,410
2018-01-11 $24.43 $25.56 $24.21 $25.26 $24.11 3,421,359
2018-01-10 $26.16 $26.42 $24.09 $24.27 $23.16 3,220,273
2018-01-09 $26.54 $26.71 $25.99 $26.05 $24.86 1,320,781
2018-01-08 $26.16 $26.63 $25.88 $26.59 $25.38 1,109,447
2018-01-05 $26.21 $26.36 $25.95 $26.23 $25.04 928,104
2018-01-04 $25.86 $26.29 $25.48 $26.17 $24.98 1,636,966
2018-01-03 $26.08 $26.27 $25.62 $25.69 $24.52 1,648,684
2018-01-02 $25.56 $26.07 $25.25 $26.02 $24.84 1,300,079
2017-12-29 $25.47 $25.65 $24.81 $25.53 $24.37 1,062,083
2017-12-28 $26.15 $26.17 $25.44 $25.44 $24.28 693,662
2017-12-27 $26.42 $26.56 $26.17 $26.17 $24.98 431,123
2017-12-26 $26.27 $26.53 $26.01 $26.43 $25.23 458,802
2017-12-22 $26.56 $26.77 $26.11 $26.19 $25.00 798,296
2017-12-21 $26.14 $27.07 $26.04 $26.73 $25.51 971,374
2017-12-20 $25.39 $26.20 $25.12 $26.10 $24.91 578,824
2017-12-19 $24.88 $25.71 $24.83 $25.22 $24.07 913,673
2017-12-18 $24.44 $25.06 $24.32 $24.84 $23.71 916,901
2017-12-15 $24.31 $24.52 $24.09 $24.26 $23.16 1,104,681
2017-12-14 $24.28 $24.69 $24.07 $24.09 $22.99 686,802
2017-12-13 $24.64 $25.07 $24.46 $24.47 $23.36 456,324
2017-12-12 $25.02 $25.02 $24.59 $24.65 $23.53 445,813
2017-12-11 $24.41 $24.94 $24.35 $24.84 $23.71 471,035
2017-12-08 $24.50 $24.56 $24.15 $24.32 $23.21 598,513
2017-12-07 $23.60 $24.12 $23.47 $24.00 $22.91 529,704
2017-12-06 $24.31 $24.39 $23.79 $23.91 $22.82 546,383
2017-12-05 $25.21 $25.29 $24.48 $24.52 $23.40 615,659
2017-12-04 $24.93 $25.64 $24.93 $25.13 $23.99 776,047
2017-12-01 $24.40 $24.93 $24.18 $24.87 $23.74 874,630
2017-11-30 $23.67 $24.53 $23.62 $24.04 $22.95 1,051,338
2017-11-29 $23.56 $23.73 $23.31 $23.54 $22.47 665,477
2017-11-28 $23.32 $23.61 $23.11 $23.56 $22.49 634,619
2017-11-27 $22.95 $23.38 $22.94 $23.26 $22.20 866,381
2017-11-24 $23.40 $23.42 $23.13 $23.17 $22.11 255,907
2017-11-22 $23.52 $23.64 $23.09 $23.09 $22.04 710,310
2017-11-21 $23.05 $23.28 $22.88 $23.24 $22.18 717,374
2017-11-20 $23.28 $23.36 $22.79 $22.87 $21.83 809,101
2017-11-17 $22.92 $23.38 $22.87 $23.30 $22.24 997,173
2017-11-16 $22.67 $23.23 $22.63 $22.88 $21.84 1,298,203
2017-11-15 $22.77 $23.09 $22.18 $22.86 $21.82 1,640,754
2017-11-14 $23.65 $23.90 $23.19 $23.24 $22.18 1,690,633
2017-11-13 $24.57 $24.63 $24.11 $24.15 $23.05 1,214,223
2017-11-10 $25.33 $25.47 $24.48 $24.76 $23.63 1,170,655
2017-11-09 $25.65 $25.99 $25.26 $25.27 $24.12 1,343,772
2017-11-08 $25.47 $25.97 $25.29 $25.68 $24.44 1,436,287
2017-11-07 $26.39 $26.39 $25.32 $25.62 $24.39 1,568,460
2017-11-06 $25.63 $26.45 $25.54 $26.26 $24.99 1,273,510
2017-11-03 $25.22 $25.72 $25.07 $25.50 $24.27 858,839
2017-11-02 $25.16 $25.56 $24.98 $25.23 $24.01 1,562,461
2017-11-01 $24.76 $25.21 $24.56 $24.95 $23.75 1,399,004
2017-10-31 $23.92 $24.52 $23.68 $24.31 $23.14 1,366,156
2017-10-30 $23.46 $23.85 $23.34 $23.79 $22.64 1,022,912
2017-10-27 $22.64 $23.46 $22.64 $23.42 $22.29 1,484,996
2017-10-26 $22.10 $22.91 $21.77 $22.89 $21.79 2,001,123
2017-10-25 $22.00 $22.50 $21.18 $22.18 $21.11 2,982,788
2017-10-24 $22.56 $22.79 $22.08 $22.23 $21.16 2,046,984
2017-10-23 $22.74 $22.98 $22.30 $22.50 $21.42 1,275,461
2017-10-20 $22.59 $22.97 $22.08 $22.77 $21.67 2,074,174
2017-10-19 $22.47 $22.69 $22.08 $22.41 $21.33 1,436,441
2017-10-18 $22.76 $22.97 $22.57 $22.64 $21.55 1,052,335
2017-10-17 $22.86 $23.07 $22.72 $22.73 $21.63 1,321,307
2017-10-16 $23.01 $23.21 $22.82 $22.90 $21.80 1,085,129
2017-10-13 $22.80 $23.16 $22.75 $22.77 $21.67 1,381,842
2017-10-12 $22.55 $22.99 $22.36 $22.77 $21.67 1,212,157
2017-10-11 $22.67 $22.99 $22.22 $22.89 $21.79 1,941,251
2017-10-10 $23.41 $23.43 $22.70 $22.73 $21.63 1,611,319
2017-10-09 $23.34 $23.45 $23.02 $23.06 $21.95 1,558,030
2017-10-06 $23.52 $23.74 $23.08 $23.09 $21.98 1,635,525
2017-10-05 $23.88 $24.12 $23.72 $23.98 $22.82 1,435,213
2017-10-04 $24.34 $24.42 $23.97 $24.08 $22.92 1,098,460
2017-10-03 $24.80 $24.91 $24.20 $24.33 $23.16 1,606,874
2017-10-02 $24.84 $24.84 $24.21 $24.72 $23.53 1,261,182
2017-09-29 $24.41 $25.00 $24.23 $24.79 $23.60 1,153,982
2017-09-28 $24.40 $24.59 $23.91 $24.57 $23.39 1,039,205
2017-09-27 $24.38 $24.48 $23.99 $24.30 $23.13 1,016,571
2017-09-26 $23.77 $24.48 $23.76 $24.33 $23.16 1,475,317
2017-09-25 $23.95 $24.31 $23.77 $24.02 $22.86 1,599,700
2017-09-22 $23.30 $23.77 $23.30 $23.74 $22.60 1,546,064
2017-09-21 $22.98 $23.42 $22.73 $23.41 $22.28 1,444,575
2017-09-20 $22.79 $23.12 $22.62 $23.06 $21.95 1,270,837
2017-09-19 $22.83 $22.90 $22.44 $22.71 $21.62 1,319,500
2017-09-18 $22.64 $22.98 $22.56 $22.70 $21.61 1,193,500
2017-09-15 $22.25 $22.81 $22.12 $22.69 $21.60 3,525,265
2017-09-14 $22.53 $22.69 $22.08 $22.26 $21.19 2,055,232
2017-09-13 $21.75 $22.47 $21.72 $22.22 $21.15 1,586,153
2017-09-12 $21.12 $21.71 $21.05 $21.70 $20.65 1,484,698
2017-09-11 $20.49 $21.15 $20.40 $21.14 $20.12 1,514,539
2017-09-08 $20.86 $20.99 $20.20 $20.34 $19.36 1,147,692
2017-09-07 $20.87 $21.09 $20.70 $20.94 $19.93 868,060
2017-09-06 $20.62 $21.00 $20.41 $20.81 $19.81 1,058,377
2017-09-05 $19.65 $20.53 $19.65 $20.42 $19.44 1,996,134
2017-09-01 $19.44 $19.47 $19.08 $19.36 $18.43 991,716
2017-08-31 $18.94 $19.47 $18.90 $19.41 $18.47 1,450,490
2017-08-30 $18.89 $18.95 $18.51 $18.82 $17.91 1,602,421
2017-08-29 $18.83 $19.02 $18.71 $18.99 $18.08 1,070,280
2017-08-28 $18.71 $18.96 $18.38 $18.93 $18.02 1,318,665
2017-08-25 $18.66 $18.79 $18.51 $18.69 $17.79 1,052,138
2017-08-24 $18.32 $18.59 $18.32 $18.52 $17.63 921,884
2017-08-23 $18.17 $18.58 $18.17 $18.45 $17.56 1,358,076
2017-08-22 $18.24 $18.45 $18.15 $18.35 $17.47 1,636,282
2017-08-21 $18.48 $18.55 $17.69 $18.05 $17.18 2,064,487
2017-08-18 $18.62 $18.73 $18.42 $18.61 $17.71 1,517,784
2017-08-17 $18.25 $18.90 $18.25 $18.64 $17.74 1,717,625
2017-08-16 $18.57 $18.89 $18.34 $18.36 $17.48 1,772,239
2017-08-15 $19.35 $19.42 $18.67 $18.68 $17.78 2,253,498
2017-08-14 $19.87 $19.97 $19.45 $19.48 $18.54 877,248
2017-08-11 $19.97 $20.22 $19.67 $19.70 $18.75 1,420,325
2017-08-10 $20.84 $20.86 $20.11 $20.14 $19.17 1,211,171
2017-08-09 $20.63 $20.77 $20.44 $20.70 $19.70 1,092,329
2017-08-08 $20.42 $20.85 $20.25 $20.54 $19.55 1,637,328
2017-08-07 $21.25 $21.25 $20.49 $20.50 $19.46 1,027,629
2017-08-04 $21.16 $21.51 $21.00 $21.40 $20.31 1,014,528
2017-08-03 $21.13 $21.38 $20.97 $21.05 $19.98 1,074,686
2017-08-02 $20.55 $21.25 $20.49 $21.13 $20.05 1,266,888
2017-08-01 $20.65 $20.90 $20.13 $20.72 $19.66 2,130,815
2017-07-31 $21.54 $21.62 $20.52 $20.71 $19.65 2,407,944
2017-07-28 $21.32 $22.06 $21.21 $21.55 $20.45 1,432,959
2017-07-27 $21.39 $21.61 $21.17 $21.43 $20.34 1,815,242
2017-07-26 $21.75 $21.75 $20.32 $21.24 $20.16 3,186,343
2017-07-25 $20.58 $21.01 $20.56 $20.99 $19.92 2,380,483
2017-07-24 $20.85 $20.85 $20.08 $20.20 $19.17 2,374,605
2017-07-21 $21.34 $21.46 $20.61 $20.70 $19.65 1,474,902
2017-07-20 $21.80 $21.88 $21.32 $21.38 $20.29 1,424,512
2017-07-19 $20.83 $21.69 $20.70 $21.58 $20.48 1,420,635
2017-07-18 $21.36 $21.57 $20.73 $20.83 $19.77 1,567,629
2017-07-17 $20.88 $21.36 $20.88 $21.17 $20.09 1,174,518
2017-07-14 $20.76 $21.14 $20.67 $20.96 $19.89 1,601,426
2017-07-13 $20.16 $20.74 $20.07 $20.69 $19.64 1,426,363
2017-07-12 $20.35 $20.42 $19.75 $20.17 $19.14 1,783,607
2017-07-11 $19.55 $20.19 $19.29 $19.98 $18.96 1,655,209
2017-07-10 $18.77 $19.75 $18.67 $19.52 $18.53 1,502,159
2017-07-07 $18.95 $19.05 $18.49 $18.90 $17.94 1,909,880
2017-07-06 $19.91 $19.97 $19.05 $19.18 $18.20 2,161,534
2017-07-05 $20.65 $20.65 $19.47 $19.69 $18.69 1,970,095
2017-07-03 $20.38 $21.02 $20.27 $20.81 $19.75 810,230
2017-06-30 $20.46 $20.48 $19.80 $20.21 $19.18 1,662,227
2017-06-29 $20.25 $20.63 $20.14 $20.17 $19.14 1,727,179
2017-06-28 $19.56 $20.36 $19.43 $20.15 $19.12 1,678,517
2017-06-27 $19.33 $20.07 $19.33 $19.49 $18.50 2,176,724
2017-06-26 $18.85 $19.40 $18.64 $19.28 $18.30 1,762,307
2017-06-23 $18.86 $19.01 $18.55 $18.79 $17.83 2,448,120
2017-06-22 $19.01 $19.25 $18.80 $18.80 $17.84 1,849,070
2017-06-21 $20.06 $20.06 $18.99 $18.99 $18.02 2,667,410
2017-06-20 $20.39 $20.48 $19.80 $20.21 $19.18 1,837,991
2017-06-19 $21.10 $21.19 $20.83 $21.02 $19.95 1,383,440
2017-06-16 $20.46 $21.05 $20.28 $21.01 $19.94 1,571,365
2017-06-15 $20.34 $20.55 $20.17 $20.26 $19.23 2,169,361
2017-06-14 $21.07 $21.19 $20.44 $20.59 $19.54 1,863,929
2017-06-13 $20.60 $21.29 $20.57 $21.24 $20.16 1,362,893
2017-06-12 $20.69 $20.86 $20.43 $20.57 $19.52 1,640,833
2017-06-09 $19.51 $20.37 $19.45 $20.34 $19.30 1,881,853
2017-06-08 $19.00 $19.53 $18.92 $19.37 $18.38 1,745,451
2017-06-07 $19.67 $20.04 $18.79 $19.12 $18.15 3,813,991
2017-06-06 $18.90 $20.00 $18.81 $19.94 $18.92 2,301,434
2017-06-05 $18.56 $19.10 $18.49 $19.02 $18.05 1,036,809
2017-06-02 $19.05 $19.09 $18.62 $18.72 $17.77 1,675,537
2017-06-01 $18.81 $19.53 $18.67 $19.14 $18.16 2,263,915
2017-05-31 $18.72 $18.89 $18.51 $18.79 $17.83 1,804,346
2017-05-30 $19.09 $19.16 $18.87 $18.95 $17.98 1,254,498
2017-05-26 $19.30 $19.49 $19.12 $19.34 $18.35 1,203,221
2017-05-25 $20.13 $20.46 $19.16 $19.20 $18.22 2,083,924
2017-05-24 $20.27 $20.76 $20.06 $20.23 $19.20 1,589,906
2017-05-23 $19.85 $20.42 $19.68 $20.26 $19.23 1,453,054
2017-05-22 $20.20 $20.25 $19.85 $19.88 $18.87 1,260,363
2017-05-19 $19.14 $20.11 $19.11 $20.03 $19.01 1,958,800
2017-05-18 $18.05 $19.09 $17.99 $18.93 $17.97 2,431,895
2017-05-17 $18.61 $18.64 $18.16 $18.17 $17.24 1,190,794
2017-05-16 $18.88 $18.92 $18.60 $18.78 $17.82 836,600
2017-05-15 $18.64 $18.87 $18.56 $18.74 $17.79 1,232,307
2017-05-12 $18.09 $18.18 $17.92 $18.05 $17.13 876,037
2017-05-11 $18.40 $18.40 $18.00 $18.10 $17.18 1,165,243
2017-05-10 $17.77 $18.34 $17.62 $18.33 $17.40 1,628,924
2017-05-09 $17.72 $17.73 $17.39 $17.55 $16.66 873,811
2017-05-08 $17.68 $17.77 $17.57 $17.70 $16.80 2,121,806
2017-05-05 $17.16 $17.68 $17.03 $17.67 $16.77 2,646,186
2017-05-04 $17.89 $17.96 $17.06 $17.12 $16.25 3,748,910
2017-05-03 $18.06 $18.31 $17.99 $18.17 $17.24 1,808,402
2017-05-02 $18.46 $18.46 $18.07 $18.16 $17.23 2,313,752
2017-05-01 $18.10 $18.39 $18.05 $18.31 $17.38 2,097,709
2017-04-28 $18.44 $18.49 $18.07 $18.17 $17.24 1,866,906
2017-04-27 $18.61 $18.67 $17.55 $18.28 $17.35 2,889,004
2017-04-26 $18.98 $19.21 $18.25 $18.67 $17.72 2,646,405
2017-04-25 $17.54 $18.00 $17.48 $17.90 $16.99 2,265,337
2017-04-24 $17.69 $17.73 $17.52 $17.55 $16.66 1,242,356
2017-04-21 $17.82 $17.82 $17.36 $17.56 $16.67 2,103,716
2017-04-20 $17.92 $18.11 $17.87 $17.87 $16.96 1,923,065
2017-04-19 $18.52 $18.63 $17.87 $17.89 $16.98 1,728,571
2017-04-18 $18.54 $18.85 $18.47 $18.49 $17.55 892,957
2017-04-17 $18.70 $18.93 $18.54 $18.78 $17.82 1,532,100
2017-04-13 $19.25 $19.53 $18.85 $18.87 $17.91 1,895,793
2017-04-12 $19.58 $19.72 $19.09 $19.18 $18.20 2,029,448
2017-04-11 $19.77 $19.81 $19.35 $19.55 $18.55 2,420,870
2017-04-10 $19.39 $19.94 $19.39 $19.72 $18.72 2,594,127
2017-04-07 $19.42 $19.70 $19.24 $19.24 $18.26 3,870,550
2017-04-06 $19.13 $19.43 $19.02 $19.41 $18.42 2,404,520
2017-04-05 $18.94 $19.28 $18.90 $18.96 $17.99 3,379,556
2017-04-04 $18.38 $18.94 $18.27 $18.70 $17.75 2,728,593
2017-04-03 $18.36 $18.50 $18.09 $18.34 $17.41 2,546,438
2017-03-31 $17.75 $18.34 $17.74 $18.31 $17.38 2,590,478
2017-03-30 $17.83 $17.98 $17.58 $17.76 $16.86 1,948,442
2017-03-29 $17.21 $17.68 $17.07 $17.66 $16.76 2,032,023
2017-03-28 $16.98 $17.28 $16.80 $17.24 $16.36 2,508,131
2017-03-27 $16.94 $16.94 $16.63 $16.83 $15.97 3,558,957
2017-03-24 $17.35 $17.54 $17.20 $17.21 $16.33 1,734,397
2017-03-23 $17.47 $17.55 $17.15 $17.39 $16.50 2,602,043
2017-03-22 $17.87 $17.92 $17.43 $17.44 $16.55 1,970,886
2017-03-21 $18.17 $18.26 $17.77 $17.93 $17.02 1,437,387
2017-03-20 $18.13 $18.19 $17.80 $18.11 $17.19 1,951,756
2017-03-17 $18.85 $18.95 $18.17 $18.32 $17.39 3,653,570
2017-03-16 $18.99 $18.99 $18.62 $18.69 $17.74 1,714,647
2017-03-15 $18.55 $19.19 $18.37 $19.00 $18.03 2,127,172
2017-03-14 $18.15 $18.35 $17.77 $18.31 $17.38 1,967,557
2017-03-13 $18.45 $18.57 $18.29 $18.46 $17.52 1,230,311
2017-03-10 $18.68 $18.81 $18.23 $18.50 $17.56 1,988,874
2017-03-09 $18.05 $18.58 $18.05 $18.51 $17.57 3,852,143
2017-03-08 $19.21 $19.60 $18.36 $18.43 $17.49 5,578,510
2017-03-07 $19.98 $19.98 $19.44 $19.45 $18.46 2,049,032
2017-03-06 $19.91 $19.94 $19.64 $19.79 $18.78 1,420,839
2017-03-03 $20.34 $20.59 $20.03 $20.03 $19.01 2,073,396
2017-03-02 $20.34 $20.55 $20.27 $20.33 $19.29 1,906,567
2017-03-01 $20.11 $20.99 $20.09 $20.77 $19.71 2,694,220
2017-02-28 $19.61 $20.14 $19.45 $20.00 $18.98 2,262,904
2017-02-27 $19.51 $19.86 $19.29 $19.74 $18.73 2,825,241
2017-02-24 $19.71 $19.85 $19.40 $19.48 $18.49 2,513,947
2017-02-23 $20.73 $20.73 $19.78 $19.83 $18.82 2,150,920
2017-02-22 $20.29 $20.40 $19.82 $20.12 $19.09 2,382,582
2017-02-21 $21.13 $21.25 $20.39 $20.47 $19.43 2,134,632
2017-02-17 $21.11 $21.15 $20.47 $20.86 $19.80 1,387,955
2017-02-16 $21.35 $21.41 $20.95 $21.19 $20.11 1,443,941
2017-02-15 $21.53 $21.81 $21.20 $21.25 $20.17 1,759,534
2017-02-14 $21.50 $21.88 $21.41 $21.85 $20.74 1,440,421
2017-02-13 $21.63 $21.87 $21.17 $21.50 $20.40 1,820,407
2017-02-10 $22.00 $22.33 $21.65 $21.72 $20.61 1,515,852
2017-02-09 $21.54 $21.88 $21.35 $21.77 $20.66 1,482,905
2017-02-08 $21.28 $21.49 $20.79 $21.31 $20.22 1,327,815
2017-02-07 $21.48 $22.10 $21.33 $21.42 $20.33 1,884,349
2017-02-06 $22.03 $22.03 $21.44 $21.60 $20.50 1,287,471
2017-02-03 $21.40 $22.07 $21.36 $21.92 $20.80 1,302,127
2017-02-02 $21.77 $22.29 $21.23 $21.37 $20.28 919,577
2017-02-01 $21.74 $21.83 $21.07 $21.54 $20.44 1,413,072
2017-01-31 $21.49 $21.56 $21.17 $21.52 $20.42 1,528,918
2017-01-30 $21.49 $21.50 $20.68 $21.38 $20.29 1,787,308
2017-01-27 $21.71 $21.75 $21.34 $21.65 $20.55 1,429,957
2017-01-26 $23.04 $23.20 $21.77 $21.78 $20.67 3,319,389
2017-01-25 $22.50 $23.36 $21.77 $22.42 $21.28 3,739,926
2017-01-24 $21.38 $21.75 $21.23 $21.66 $20.56 2,436,784
2017-01-23 $21.81 $21.85 $21.04 $21.23 $20.15 2,601,031
2017-01-20 $22.01 $22.28 $21.93 $22.08 $20.96 1,885,889
2017-01-19 $21.57 $21.87 $21.46 $21.61 $20.51 1,357,607
2017-01-18 $21.70 $21.96 $21.67 $21.70 $20.59 1,599,966
2017-01-17 $21.59 $22.15 $21.49 $21.94 $20.82 1,784,024
2017-01-13 $21.26 $21.50 $21.13 $21.28 $20.20 972,031
2017-01-12 $21.16 $21.49 $20.89 $21.36 $20.27 1,197,709
2017-01-11 $21.01 $21.13 $20.80 $20.93 $19.86 1,532,879
2017-01-10 $21.41 $21.51 $20.77 $20.88 $19.82 1,708,594
2017-01-09 $21.44 $21.50 $21.08 $21.37 $20.28 1,512,709
2017-01-06 $21.18 $21.82 $21.18 $21.54 $20.44 2,106,127
2017-01-05 $20.99 $21.26 $20.86 $21.19 $20.11 1,413,095
2017-01-04 $20.62 $21.10 $20.48 $20.91 $19.84 1,524,158
2017-01-03 $20.14 $20.60 $20.06 $20.48 $19.44 1,182,901
2016-12-30 $19.67 $20.03 $19.57 $19.81 $18.80 1,206,662
2016-12-29 $19.93 $20.03 $19.59 $19.66 $18.66 986,614
2016-12-28 $20.20 $20.33 $19.95 $19.98 $18.96 1,176,498
2016-12-27 $20.03 $20.26 $19.95 $20.18 $19.15 863,628
2016-12-23 $20.19 $20.29 $19.84 $19.93 $18.91 1,108,844
2016-12-22 $20.40 $20.44 $20.09 $20.27 $19.24 1,880,386
2016-12-21 $19.95 $20.29 $19.89 $20.25 $19.22 1,452,327
2016-12-20 $19.84 $19.98 $19.67 $19.93 $18.91 1,532,828
2016-12-19 $19.58 $19.83 $19.49 $19.61 $18.61 1,574,056
2016-12-16 $20.19 $20.20 $19.56 $19.67 $18.67 1,918,675
2016-12-15 $20.07 $20.48 $19.84 $20.12 $19.09 1,720,035
2016-12-14 $20.71 $20.88 $20.17 $20.31 $19.28 2,334,965
2016-12-13 $21.35 $21.43 $20.79 $20.87 $19.81 2,314,129
2016-12-12 $21.92 $22.06 $21.07 $21.22 $20.14 2,456,757
2016-12-09 $21.63 $21.63 $21.10 $21.18 $20.10 1,469,607
2016-12-08 $21.29 $21.72 $21.26 $21.38 $20.29 1,702,107
2016-12-07 $21.10 $21.42 $20.81 $21.24 $20.16 2,111,108
2016-12-06 $21.05 $21.46 $20.91 $21.39 $20.30 1,561,091
2016-12-05 $21.52 $22.28 $21.36 $21.63 $20.53 2,841,743
2016-12-02 $20.63 $21.40 $20.60 $21.32 $20.23 2,360,928
2016-12-01 $20.63 $21.23 $20.50 $20.72 $19.66 2,987,467
2016-11-30 $18.59 $20.46 $18.52 $20.08 $19.06 3,345,176
2016-11-29 $17.63 $17.89 $17.40 $17.75 $16.85 1,508,153
2016-11-28 $18.48 $18.48 $18.12 $18.12 $17.20 1,509,187
2016-11-25 $18.24 $18.45 $18.17 $18.28 $17.35 294,316
2016-11-23 $18.02 $18.50 $17.94 $18.41 $17.47 980,485
2016-11-22 $18.28 $18.38 $18.07 $18.22 $17.29 1,216,620
2016-11-21 $18.35 $18.47 $18.16 $18.26 $17.33 1,189,563
2016-11-18 $18.05 $18.15 $17.82 $17.88 $16.97 1,167,357
2016-11-17 $17.91 $18.08 $17.65 $18.00 $17.08 1,791,115
2016-11-16 $17.82 $17.99 $17.46 $17.77 $16.86 2,152,320
2016-11-15 $17.12 $18.16 $17.12 $18.00 $17.08 1,703,056
2016-11-14 $16.71 $16.98 $16.63 $16.95 $16.09 2,379,038
2016-11-11 $16.98 $17.15 $16.58 $16.82 $15.96 2,026,814
2016-11-10 $17.51 $17.65 $17.06 $17.23 $16.35 2,267,344
2016-11-09 $17.04 $17.75 $16.92 $17.57 $16.67 1,961,617
2016-11-08 $16.93 $17.10 $16.71 $16.92 $16.06 1,176,372
2016-11-07 $16.98 $17.17 $16.92 $17.09 $16.17 1,669,046
2016-11-04 $16.74 $16.94 $16.48 $16.71 $15.81 1,742,928
2016-11-03 $16.96 $17.06 $16.65 $16.76 $15.86 1,089,899
2016-11-02 $16.88 $16.99 $16.66 $16.82 $15.92 1,721,646
2016-11-01 $17.51 $17.53 $16.90 $17.11 $16.19 2,176,620
2016-10-31 $17.61 $17.71 $17.25 $17.27 $16.34 1,419,890
2016-10-28 $18.04 $18.17 $17.45 $17.68 $16.73 1,484,643
2016-10-27 $17.98 $18.36 $17.89 $18.04 $17.07 2,607,966
2016-10-26 $18.70 $18.78 $17.48 $17.77 $16.81 3,530,978
2016-10-25 $18.30 $18.47 $17.97 $17.97 $17.00 3,195,832
2016-10-24 $18.56 $18.58 $18.20 $18.42 $17.43 1,058,154
2016-10-21 $18.49 $18.77 $18.41 $18.59 $17.59 1,067,888
2016-10-20 $18.80 $18.94 $18.52 $18.63 $17.63 710,194
2016-10-19 $18.80 $19.17 $18.68 $18.98 $17.96 1,164,717
2016-10-18 $18.51 $18.68 $18.28 $18.64 $17.64 1,529,835
2016-10-17 $18.44 $18.50 $18.10 $18.18 $17.20 1,948,513
2016-10-14 $18.63 $18.88 $18.43 $18.44 $17.45 1,706,766
2016-10-13 $18.04 $18.61 $17.94 $18.47 $17.48 1,722,576
2016-10-12 $18.05 $18.32 $17.93 $18.19 $17.21 1,819,999
2016-10-11 $18.15 $18.33 $17.97 $18.04 $17.07 1,878,378
2016-10-10 $18.18 $18.50 $18.08 $18.17 $17.19 1,425,897
2016-10-07 $17.92 $18.00 $17.52 $17.88 $16.92 1,830,084
2016-10-06 $17.55 $17.85 $17.52 $17.81 $16.85 1,578,481
2016-10-05 $17.03 $17.84 $17.03 $17.51 $16.57 2,507,759
2016-10-04 $17.15 $17.17 $16.73 $16.76 $15.86 1,629,434
2016-10-03 $16.87 $17.09 $16.65 $16.96 $16.05 1,311,088
2016-09-30 $16.62 $16.92 $16.37 $16.80 $15.90 2,130,847
2016-09-29 $16.55 $16.89 $16.27 $16.44 $15.56 3,449,293
2016-09-28 $15.74 $16.47 $15.33 $16.46 $15.58 1,952,181
2016-09-27 $15.55 $15.63 $15.25 $15.61 $14.77 1,397,926
2016-09-26 $15.69 $16.05 $15.61 $15.70 $14.86 1,168,200
2016-09-23 $15.77 $16.08 $15.55 $15.57 $14.73 2,175,855
2016-09-22 $15.77 $15.91 $15.49 $15.87 $15.02 1,737,235
2016-09-21 $15.04 $15.44 $15.01 $15.44 $14.61 1,231,969
2016-09-20 $14.83 $14.95 $14.72 $14.85 $14.05 1,365,960
2016-09-19 $14.81 $14.92 $14.68 $14.86 $14.06 987,196
2016-09-16 $14.28 $14.63 $14.18 $14.60 $13.82 1,776,438
2016-09-15 $14.58 $14.72 $14.40 $14.52 $13.74 1,499,286
2016-09-14 $14.57 $14.78 $14.39 $14.43 $13.65 1,433,134
2016-09-13 $15.01 $15.01 $14.57 $14.61 $13.82 1,948,226
2016-09-12 $15.10 $15.36 $15.05 $15.26 $14.44 2,122,513
2016-09-09 $15.64 $15.79 $15.33 $15.34 $14.52 2,148,066
2016-09-08 $15.37 $15.97 $15.08 $15.85 $15.00 3,091,227
2016-09-07 $15.30 $15.42 $15.16 $15.23 $14.41 950,208
2016-09-06 $15.25 $15.31 $14.98 $15.26 $14.44 1,104,322
2016-09-02 $15.15 $15.42 $15.13 $15.16 $14.35 1,129,126
2016-09-01 $15.25 $15.25 $14.76 $14.93 $14.13 1,813,058
2016-08-31 $15.32 $15.42 $15.10 $15.33 $14.51 1,057,933
2016-08-30 $15.49 $15.67 $15.34 $15.40 $14.57 1,238,651
2016-08-29 $15.68 $15.70 $15.39 $15.40 $14.57 1,260,507
2016-08-26 $15.71 $16.00 $15.56 $15.70 $14.86 885,941
2016-08-25 $15.58 $15.68 $15.45 $15.66 $14.82 974,488
2016-08-24 $15.76 $15.91 $15.55 $15.57 $14.73 627,346
2016-08-23 $15.94 $16.10 $15.86 $15.90 $15.05 1,151,299
2016-08-22 $16.13 $16.15 $15.83 $15.93 $15.07 1,152,880
2016-08-19 $16.12 $16.36 $16.05 $16.35 $15.47 939,036
2016-08-18 $15.96 $16.34 $15.91 $16.21 $15.34 1,721,981
2016-08-17 $15.47 $16.01 $15.34 $15.82 $14.97 2,178,624
2016-08-16 $15.69 $15.73 $15.43 $15.56 $14.72 1,004,643
2016-08-15 $15.58 $15.98 $15.58 $15.64 $14.80 1,969,386
2016-08-12 $15.43 $15.62 $15.28 $15.46 $14.63 1,245,961
2016-08-11 $15.26 $15.49 $15.14 $15.40 $14.57 1,168,816
2016-08-10 $15.21 $15.29 $15.08 $15.14 $14.33 1,527,567
2016-08-09 $15.23 $15.33 $15.13 $15.19 $14.37 1,500,358
2016-08-08 $14.96 $15.33 $14.96 $15.20 $14.38 988,556
2016-08-05 $14.44 $14.79 $14.34 $14.79 $14.00 932,445
2016-08-04 $14.15 $14.45 $14.10 $14.38 $13.61 867,594
2016-08-03 $13.76 $14.22 $13.67 $14.18 $13.42 1,391,650
2016-08-02 $14.10 $14.16 $13.50 $13.73 $12.99 1,752,918
2016-08-01 $14.38 $14.38 $13.79 $13.89 $13.14 1,471,356
2016-07-29 $14.02 $14.54 $14.00 $14.49 $13.71 1,293,466
2016-07-28 $14.56 $14.59 $13.84 $14.17 $13.41 2,708,178
2016-07-27 $14.88 $15.47 $14.43 $14.53 $13.75 2,992,737
2016-07-26 $14.02 $14.47 $14.01 $14.38 $13.61 2,263,352
2016-07-25 $14.09 $14.34 $14.03 $14.04 $13.29 1,284,836
2016-07-22 $14.27 $14.48 $14.16 $14.33 $13.56 2,087,547
2016-07-21 $14.65 $14.82 $14.19 $14.27 $13.50 1,683,851
2016-07-20 $14.46 $14.79 $14.20 $14.59 $13.81 1,150,675
2016-07-19 $14.91 $15.00 $14.51 $14.54 $13.76 1,663,062
2016-07-18 $15.00 $15.05 $14.76 $14.97 $14.17 1,314,925
2016-07-15 $15.22 $15.25 $14.99 $15.10 $14.29 1,056,802
2016-07-14 $15.23 $15.29 $15.03 $15.11 $14.30 1,252,367
2016-07-13 $15.66 $15.75 $14.99 $15.01 $14.20 1,322,352
2016-07-12 $15.61 $15.90 $15.50 $15.64 $14.80 1,213,620
2016-07-11 $15.65 $15.85 $15.28 $15.30 $14.48 901,973
2016-07-08 $15.35 $15.66 $15.29 $15.47 $14.64 1,855,573
2016-07-07 $15.22 $15.76 $15.00 $15.15 $14.34 1,996,699
2016-07-06 $15.29 $15.40 $13.76 $15.27 $14.45 7,708,477
2016-07-05 $15.49 $15.52 $14.95 $15.32 $14.50 1,621,492
2016-07-01 $15.52 $15.94 $15.44 $15.74 $14.89 1,358,551
2016-06-30 $15.08 $15.62 $14.98 $15.53 $14.70 1,727,983
2016-06-29 $14.93 $15.29 $14.93 $15.13 $14.32 998,372
2016-06-28 $14.47 $14.77 $14.40 $14.74 $13.95 1,633,444
2016-06-27 $14.77 $14.84 $14.14 $14.23 $13.47 1,356,374
2016-06-24 $15.15 $15.50 $15.00 $15.02 $14.21 1,363,094
2016-06-23 $15.74 $15.96 $15.66 $15.87 $15.02 837,287
2016-06-22 $15.75 $15.88 $15.44 $15.47 $14.64 1,493,306
2016-06-21 $15.29 $15.72 $15.14 $15.59 $14.75 1,018,771
2016-06-20 $15.70 $15.89 $15.33 $15.41 $14.58 1,525,642
2016-06-17 $15.27 $15.66 $15.17 $15.64 $14.80 1,211,809
2016-06-16 $15.29 $15.29 $14.85 $15.05 $14.24 1,480,967
2016-06-15 $15.44 $15.84 $15.25 $15.46 $14.63 1,436,323
2016-06-14 $15.82 $15.98 $15.38 $15.59 $14.75 1,113,214
2016-06-13 $15.78 $16.03 $15.76 $15.91 $15.05 935,071
2016-06-10 $15.95 $16.13 $15.83 $16.00 $15.14 1,025,632
2016-06-09 $16.34 $16.40 $16.14 $16.22 $15.35 844,741
2016-06-08 $16.66 $16.84 $16.27 $16.56 $15.67 1,149,400
2016-06-07 $16.37 $16.66 $16.30 $16.44 $15.56 1,149,601
2016-06-06 $14.93 $16.34 $14.93 $16.33 $15.45 2,010,819
2016-06-03 $14.27 $14.74 $14.27 $14.73 $13.94 1,481,197
2016-06-02 $14.40 $14.43 $14.05 $14.15 $13.39 1,005,971
2016-06-01 $14.49 $14.74 $14.13 $14.59 $13.81 1,739,607
2016-05-31 $14.67 $15.01 $14.67 $14.75 $13.96 1,394,088
2016-05-27 $14.68 $14.76 $14.51 $14.62 $13.83 1,083,439
2016-05-26 $14.72 $14.86 $14.55 $14.67 $13.88 1,130,009
2016-05-25 $14.34 $14.70 $14.34 $14.62 $13.83 1,003,554
2016-05-24 $14.15 $14.20 $13.92 $14.18 $13.42 766,836
2016-05-23 $13.83 $14.26 $13.79 $14.08 $13.32 810,904
2016-05-20 $13.63 $14.08 $13.61 $13.97 $13.22 950,495
2016-05-19 $13.65 $13.82 $13.44 $13.57 $12.84 1,065,164
2016-05-18 $13.85 $14.09 $13.74 $13.84 $13.10 1,372,438
2016-05-17 $14.47 $14.48 $13.88 $13.99 $13.24 1,789,883
2016-05-16 $13.65 $14.24 $13.65 $14.05 $13.29 1,003,395
2016-05-13 $13.76 $14.01 $13.40 $13.40 $12.68 996,368
2016-05-12 $14.01 $14.20 $13.79 $13.89 $13.14 1,215,816
2016-05-11 $13.66 $13.93 $13.30 $13.79 $13.05 1,409,423
2016-05-10 $13.50 $13.73 $13.40 $13.70 $12.96 1,284,596
2016-05-09 $13.54 $13.54 $13.12 $13.40 $12.68 1,056,076
2016-05-06 $13.65 $13.97 $13.51 $13.70 $12.96 1,033,362
2016-05-05 $13.62 $13.85 $13.40 $13.76 $13.02 1,696,612
2016-05-04 $13.86 $14.01 $13.29 $13.30 $12.59 2,122,988
2016-05-03 $14.40 $14.40 $13.81 $13.88 $13.13 2,116,321
2016-05-02 $15.12 $15.12 $14.45 $14.62 $13.83 2,065,372
2016-04-29 $15.21 $15.73 $14.86 $15.12 $14.31 4,006,499
2016-04-28 $14.85 $15.49 $14.67 $15.07 $14.26 5,511,246
2016-04-27 $14.41 $15.15 $14.00 $15.00 $14.19 3,491,385
2016-04-26 $14.32 $14.50 $14.02 $14.36 $13.59 3,884,344
2016-04-25 $14.75 $14.99 $14.16 $14.23 $13.47 1,364,316
2016-04-22 $14.64 $15.21 $14.64 $14.78 $13.99 1,288,936
2016-04-21 $14.77 $14.88 $14.48 $14.61 $13.82 1,710,287
2016-04-20 $14.71 $14.88 $14.38 $14.66 $13.87 1,696,810
2016-04-19 $14.84 $15.28 $14.74 $14.86 $14.06 1,465,578
2016-04-18 $14.04 $14.91 $13.90 $14.77 $13.98 880,133
2016-04-15 $14.58 $14.83 $14.39 $14.65 $13.86 724,918
2016-04-14 $14.96 $15.02 $14.69 $14.87 $14.07 1,041,484
2016-04-13 $14.73 $15.05 $14.54 $14.92 $14.12 1,654,705
2016-04-12 $14.13 $14.76 $13.84 $14.68 $13.89 1,638,274
2016-04-11 $14.20 $14.52 $14.07 $14.07 $13.31 987,018
2016-04-08 $13.84 $14.25 $13.71 $14.13 $13.37 1,530,825
2016-04-07 $14.03 $14.19 $13.47 $13.49 $12.76 1,532,776
2016-04-06 $13.88 $14.39 $13.59 $14.14 $13.38 1,027,293
2016-04-05 $13.62 $14.07 $13.56 $13.77 $13.03 3,161,940
2016-04-04 $13.86 $14.06 $13.65 $13.75 $13.01 1,422,888
2016-04-01 $13.84 $14.28 $13.70 $14.01 $13.26 1,264,953
2016-03-31 $14.50 $14.67 $14.10 $14.18 $13.42 1,185,624
2016-03-30 $14.03 $14.64 $13.97 $14.52 $13.74 1,887,473
2016-03-29 $13.56 $13.85 $13.26 $13.79 $13.05 1,925,606
2016-03-28 $13.83 $13.85 $13.63 $13.79 $13.05 2,239,539
2016-03-24 $13.37 $13.79 $13.25 $13.71 $12.97 1,483,808
2016-03-23 $13.56 $13.78 $13.39 $13.62 $12.89 1,451,434
2016-03-22 $13.71 $13.82 $13.52 $13.73 $12.99 1,229,797
2016-03-21 $13.31 $13.95 $13.08 $13.79 $13.05 1,699,233
2016-03-18 $14.01 $14.08 $13.17 $13.37 $12.65 3,433,569
2016-03-17 $14.15 $14.46 $13.77 $13.79 $13.05 2,423,644
2016-03-16 $13.64 $14.31 $13.64 $14.24 $13.47 1,647,366
2016-03-15 $13.55 $13.81 $13.29 $13.79 $13.05 1,397,032
2016-03-14 $13.91 $14.12 $13.46 $13.90 $13.15 1,879,191
2016-03-11 $14.28 $14.78 $14.14 $14.27 $13.50 1,501,745
2016-03-10 $14.18 $14.38 $13.70 $14.25 $13.48 1,443,333
2016-03-09 $14.45 $14.52 $13.80 $14.28 $13.51 1,553,694
2016-03-08 $14.21 $14.21 $13.48 $13.81 $13.07 2,576,776
2016-03-07 $14.72 $14.88 $14.18 $14.37 $13.60 3,651,769
2016-03-04 $14.71 $15.51 $14.27 $14.63 $13.84 2,281,338
2016-03-03 $14.27 $14.86 $14.14 $14.54 $13.76 1,812,343
2016-03-02 $13.47 $14.18 $13.34 $14.16 $13.40 1,637,164
2016-03-01 $13.68 $13.96 $13.44 $13.58 $12.85 1,912,357
2016-02-29 $13.46 $13.60 $13.19 $13.57 $12.84 2,266,856
2016-02-26 $12.78 $13.79 $12.65 $13.36 $12.64 2,609,037
2016-02-25 $12.55 $12.70 $12.11 $12.39 $11.72 1,856,928
2016-02-24 $12.42 $12.59 $12.00 $12.49 $11.82 2,619,786
2016-02-23 $13.30 $13.56 $12.74 $12.78 $12.09 1,811,187
2016-02-22 $13.26 $13.48 $12.87 $13.42 $12.70 2,543,342
2016-02-19 $13.03 $13.54 $12.88 $12.90 $12.21 2,262,811
2016-02-18 $13.83 $13.95 $13.39 $13.61 $12.88 1,236,696
2016-02-17 $12.97 $13.73 $12.92 $13.64 $12.91 1,549,926
2016-02-16 $13.11 $13.11 $12.42 $12.63 $11.95 1,064,904
2016-02-12 $12.23 $13.11 $12.05 $12.85 $12.16 2,794,891
2016-02-11 $11.72 $12.06 $11.28 $11.97 $11.33 2,431,860
2016-02-10 $12.72 $12.83 $11.86 $11.92 $11.28 3,052,557
2016-02-09 $12.54 $12.79 $12.29 $12.67 $11.99 3,481,745
2016-02-08 $12.43 $12.83 $12.30 $12.74 $12.06 2,355,102
2016-02-05 $12.73 $13.17 $12.51 $12.78 $12.09 3,332,703
2016-02-04 $12.20 $13.40 $12.20 $12.85 $12.16 2,633,881
2016-02-03 $11.96 $12.21 $11.31 $12.17 $11.52 2,081,917
2016-02-02 $11.72 $12.27 $11.63 $11.81 $11.18 1,861,884
2016-02-01 $12.16 $12.27 $11.66 $12.05 $11.40 2,460,102
2016-01-29 $11.67 $12.52 $11.61 $12.47 $11.80 3,293,989
2016-01-28 $12.04 $12.24 $11.41 $11.72 $11.09 4,629,049
2016-01-27 $10.95 $11.94 $10.20 $11.80 $11.17 6,155,718
2016-01-26 $10.82 $11.07 $10.44 $10.77 $10.19 3,252,487
2016-01-25 $10.54 $10.94 $10.04 $10.40 $9.84 3,371,522
2016-01-22 $11.05 $11.19 $10.56 $10.84 $10.26 3,137,614
2016-01-21 $10.11 $10.76 $10.02 $10.45 $9.89 2,165,369
2016-01-20 $10.37 $10.62 $9.73 $10.35 $9.79 3,466,625
2016-01-19 $11.30 $11.43 $10.18 $10.72 $10.14 4,342,635
2016-01-15 $10.76 $11.46 $10.61 $11.29 $10.68 2,922,551
2016-01-14 $10.89 $11.49 $10.52 $11.40 $10.79 3,662,871
2016-01-13 $11.32 $11.34 $10.63 $10.80 $10.22 2,198,667
2016-01-12 $10.92 $11.00 $10.23 $10.93 $10.34 3,672,906
2016-01-11 $11.19 $11.26 $10.28 $10.52 $9.95 1,793,699
2016-01-08 $11.10 $11.19 $10.64 $10.70 $10.12 2,381,490
2016-01-07 $11.07 $11.66 $10.87 $11.01 $10.42 2,502,992
2016-01-06 $11.50 $11.63 $11.24 $11.43 $10.82 3,311,606
2016-01-05 $11.88 $11.94 $11.33 $11.50 $10.88 1,982,971
2016-01-04 $11.93 $11.96 $11.38 $11.88 $11.24 3,105,376
2015-12-31 $11.86 $12.15 $11.80 $11.95 $11.31 1,356,501
2015-12-30 $11.84 $12.26 $11.78 $11.94 $11.30 930,470
2015-12-29 $12.64 $12.71 $11.99 $12.16 $11.51 1,841,668
2015-12-28 $12.28 $12.65 $12.08 $12.28 $11.62 1,724,032
2015-12-24 $12.94 $13.03 $12.76 $12.77 $12.08 585,723
2015-12-23 $12.48 $12.92 $12.37 $12.91 $12.22 1,577,641
2015-12-22 $11.83 $12.23 $11.60 $12.18 $11.53 2,438,166
2015-12-21 $12.11 $12.19 $11.45 $11.53 $10.91 2,242,926
2015-12-18 $12.49 $12.64 $12.09 $12.09 $11.44 2,932,571
2015-12-17 $12.71 $12.87 $12.43 $12.45 $11.78 2,518,424
2015-12-16 $12.93 $13.20 $12.62 $12.79 $12.10 1,724,419
2015-12-15 $12.61 $13.42 $12.61 $13.11 $12.41 2,392,526
2015-12-14 $12.17 $12.64 $12.12 $12.36 $11.70 1,171,311
2015-12-11 $12.57 $12.65 $12.20 $12.37 $11.71 1,498,441
2015-12-10 $12.28 $12.86 $12.15 $12.77 $12.08 1,254,989
2015-12-09 $12.29 $12.83 $12.04 $12.34 $11.68 2,306,329
2015-12-08 $11.79 $12.48 $11.70 $12.11 $11.46 1,645,318
2015-12-07 $12.39 $12.40 $11.98 $12.17 $11.52 2,245,546
2015-12-04 $13.06 $13.17 $12.58 $12.81 $12.12 1,629,674
2015-12-03 $13.38 $13.69 $13.09 $13.34 $12.62 1,684,642
2015-12-02 $12.85 $13.39 $12.85 $13.23 $12.52 2,132,215
2015-12-01 $13.25 $13.40 $12.93 $13.14 $12.43 1,245,498
2015-11-30 $13.07 $13.60 $12.91 $13.25 $12.54 1,640,284
2015-11-27 $12.87 $13.18 $12.72 $12.85 $12.16 499,332
2015-11-25 $12.86 $13.30 $12.67 $13.09 $12.39 1,365,344
2015-11-24 $12.55 $13.25 $12.53 $13.13 $12.42 1,402,403
2015-11-23 $11.83 $12.38 $11.81 $12.38 $11.71 1,469,729
2015-11-20 $11.97 $12.11 $11.67 $11.87 $11.23 1,739,028
2015-11-19 $12.59 $12.92 $11.96 $11.98 $11.34 2,637,120
2015-11-18 $12.12 $12.80 $12.12 $12.77 $12.08 2,555,836
2015-11-17 $12.16 $12.32 $11.88 $11.91 $11.27 1,019,714
2015-11-16 $12.01 $12.46 $11.79 $12.32 $11.66 1,036,205
2015-11-13 $11.93 $12.32 $11.77 $11.99 $11.35 1,456,070
2015-11-12 $11.92 $12.53 $11.75 $12.02 $11.37 1,566,754
2015-11-11 $12.70 $12.81 $12.07 $12.29 $11.63 1,868,146
2015-11-10 $12.49 $12.85 $12.31 $12.73 $12.05 1,877,406
2015-11-09 $12.45 $12.68 $11.38 $12.52 $11.85 1,692,356
2015-11-06 $11.81 $12.54 $11.73 $12.46 $11.79 1,639,949
2015-11-05 $11.91 $12.33 $11.83 $11.99 $11.35 2,236,240
2015-11-04 $12.39 $12.58 $11.74 $12.06 $11.41 2,236,274
2015-11-03 $11.74 $12.69 $11.74 $12.38 $11.71 2,779,559
2015-11-02 $10.89 $11.74 $10.89 $11.64 $11.01 1,905,047
2015-10-30 $11.07 $11.13 $10.51 $11.03 $10.44 2,154,357
2015-10-29 $11.40 $11.60 $10.80 $10.93 $10.34 3,164,949
2015-10-28 $10.94 $12.21 $10.87 $11.58 $10.96 4,759,270
2015-10-27 $11.04 $11.42 $10.62 $10.65 $10.08 3,839,407
2015-10-26 $11.39 $11.55 $11.13 $11.31 $10.70 2,136,591
2015-10-23 $11.42 $11.69 $11.18 $11.42 $10.81 1,327,404
2015-10-22 $11.25 $11.80 $11.11 $11.53 $10.91 1,658,890
2015-10-21 $11.20 $11.27 $10.96 $11.07 $10.48 933,772
2015-10-20 $11.02 $11.53 $11.02 $11.28 $10.67 1,266,204
2015-10-19 $11.15 $11.34 $10.92 $11.07 $10.48 1,345,450
2015-10-16 $11.78 $11.79 $11.12 $11.33 $10.72 2,103,632
2015-10-15 $11.36 $11.82 $11.16 $11.81 $11.18 1,189,865
2015-10-14 $11.47 $11.53 $11.16 $11.46 $10.84 2,261,606
2015-10-13 $11.46 $11.85 $11.28 $11.47 $10.85 1,607,875
2015-10-12 $12.02 $12.08 $11.48 $11.62 $11.00 2,094,729
2015-10-09 $12.05 $12.32 $11.94 $12.03 $11.38 2,541,727
2015-10-08 $11.41 $12.09 $10.99 $11.97 $11.33 2,787,845
2015-10-07 $11.31 $11.90 $11.00 $11.41 $10.80 3,209,383
2015-10-06 $10.21 $11.09 $10.02 $10.97 $10.38 3,104,700
2015-10-05 $9.66 $10.25 $9.51 $10.18 $9.63 2,333,937
2015-10-02 $8.48 $9.46 $8.45 $9.46 $8.95 2,570,875
2015-10-01 $9.07 $9.33 $8.51 $8.54 $8.08 3,170,357
2015-09-30 $9.30 $9.32 $8.54 $8.85 $8.37 2,652,343
2015-09-29 $9.49 $9.53 $9.05 $9.18 $8.69 2,477,439
2015-09-28 $9.63 $9.75 $9.24 $9.26 $8.76 1,526,219
2015-09-25 $10.47 $10.47 $9.76 $9.82 $9.29 1,747,106
2015-09-24 $10.06 $10.38 $10.00 $10.29 $9.74 1,022,372
2015-09-23 $10.41 $10.49 $10.09 $10.13 $9.59 1,465,516
2015-09-22 $10.04 $10.58 $10.04 $10.33 $9.77 1,983,594
2015-09-21 $10.58 $10.60 $10.27 $10.31 $9.76 1,282,553
2015-09-18 $10.82 $10.83 $10.31 $10.43 $9.87 2,478,015
2015-09-17 $10.98 $11.34 $10.64 $11.02 $10.43</