RPC Inc (RES) Exchange: NYSE

Data as of May 20, 2022

$10.34 ($-0.35) -3.27%

RPC Inc - Daily Information
Click for more stock information on RPC Inc.
Daily Information Data
Date May 20, 2022
Open $10.62
Previous Close $10.34
High $10.78
Low $10.11
Adjusted Open $10.62
Previous Adjusted Close $10.34
Adjusted High $10.78
Adjusted Low $10.11

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: 2,005

Sector: Energy

Industry: Oil & Gas Equipment & Services

Website: RPC Inc Website

Address: 2801 Buford Highway NE, Atlanta, GA, United States, 30329

Historical Stock Data for RPC Inc (RES)
Date Open High Low Close Adj.Close Volume
2022-04-29 $10.62 $10.78 $10.11 $10.34 $10.34 2,099,093
2022-04-28 $10.66 $10.89 $9.79 $10.69 $10.69 1,811,907
2022-04-27 $9.74 $10.65 $9.35 $10.13 $10.13 2,087,289
2022-04-26 $10.63 $11.31 $10.60 $10.75 $10.75 1,663,260
2022-04-25 $10.41 $10.67 $9.73 $10.51 $10.51 2,590,286
2022-04-22 $11.40 $11.69 $10.91 $10.99 $10.99 1,468,679
2022-04-21 $12.80 $12.87 $11.24 $11.48 $11.48 2,105,207
2022-04-20 $12.44 $12.74 $12.01 $12.55 $12.55 928,940
2022-04-19 $12.40 $12.71 $11.83 $12.38 $12.38 1,558,340
2022-04-18 $12.55 $12.91 $12.13 $12.48 $12.48 1,772,971
2022-04-14 $12.00 $12.68 $11.78 $12.42 $12.42 1,340,490
2022-04-13 $11.92 $12.36 $11.47 $12.07 $12.07 2,282,948
2022-04-12 $11.45 $11.85 $11.43 $11.69 $11.69 1,254,338
2022-04-11 $11.50 $11.51 $10.91 $11.18 $11.18 1,454,099
2022-04-08 $10.98 $12.14 $10.96 $11.72 $11.72 2,628,944
2022-04-07 $11.14 $11.26 $10.33 $10.92 $10.92 1,465,016
2022-04-06 $10.78 $11.44 $10.64 $11.04 $11.04 1,920,712
2022-04-05 $11.03 $11.37 $10.48 $10.58 $10.58 1,454,844
2022-04-04 $11.36 $11.97 $10.74 $11.13 $11.13 2,554,470
2022-04-01 $10.71 $11.14 $10.53 $11.05 $11.05 1,127,846
2022-03-31 $10.57 $11.24 $10.52 $10.67 $10.67 1,726,641
2022-03-30 $10.77 $11.20 $10.61 $10.76 $10.76 1,016,479
2022-03-29 $10.28 $10.68 $9.76 $10.58 $10.58 2,279,212
2022-03-28 $11.09 $11.11 $10.56 $10.67 $10.67 1,362,824
2022-03-25 $10.15 $11.54 $10.15 $11.48 $11.48 2,440,995
2022-03-24 $10.19 $10.63 $10.06 $10.19 $10.19 1,479,802
2022-03-23 $10.20 $10.56 $10.09 $10.19 $10.19 1,843,164
2022-03-22 $10.24 $10.34 $9.64 $10.05 $10.05 2,113,743
2022-03-21 $9.83 $10.86 $9.83 $10.24 $10.24 2,424,096
2022-03-18 $9.76 $9.95 $9.62 $9.82 $9.82 3,685,511
2022-03-17 $10.02 $10.25 $9.61 $9.82 $9.82 2,662,994
2022-03-16 $10.07 $10.28 $9.27 $9.75 $9.75 2,365,398
2022-03-15 $10.01 $10.62 $9.86 $10.08 $10.08 2,202,025
2022-03-14 $11.18 $11.22 $10.32 $10.54 $10.54 1,709,836
2022-03-11 $11.25 $11.63 $10.88 $11.46 $11.46 1,475,653
2022-03-10 $10.94 $11.79 $10.87 $11.60 $11.60 1,985,546
2022-03-09 $10.37 $10.73 $9.99 $10.66 $10.66 2,793,109
2022-03-08 $11.12 $11.62 $10.30 $11.06 $11.06 2,540,875
2022-03-07 $9.81 $11.26 $9.81 $10.78 $10.78 2,894,650
2022-03-04 $9.45 $9.68 $9.18 $9.63 $9.63 1,233,944
2022-03-03 $8.94 $9.49 $8.77 $9.43 $9.43 1,196,797
2022-03-02 $8.68 $9.18 $8.68 $9.09 $9.09 1,198,029
2022-03-01 $9.00 $9.07 $8.25 $8.47 $8.47 1,944,161
2022-02-28 $8.42 $8.78 $8.32 $8.77 $8.77 1,340,602
2022-02-25 $8.12 $8.41 $7.92 $8.40 $8.40 1,083,585
2022-02-24 $8.13 $8.19 $7.71 $8.11 $8.11 1,242,581
2022-02-23 $8.00 $8.20 $7.91 $8.00 $8.00 879,066
2022-02-22 $8.26 $8.34 $7.92 $7.97 $7.97 1,128,047
2022-02-18 $7.90 $8.14 $7.83 $7.98 $7.98 816,627
2022-02-17 $7.91 $8.07 $7.82 $8.07 $8.07 728,321
2022-02-16 $8.05 $8.39 $7.90 $7.96 $7.96 967,873
2022-02-15 $7.44 $8.07 $7.26 $7.98 $7.98 1,317,117
2022-02-14 $7.85 $8.03 $7.60 $7.70 $7.70 1,143,316
2022-02-11 $7.40 $7.99 $7.35 $7.88 $7.88 1,399,840
2022-02-10 $6.85 $7.43 $6.85 $7.32 $7.32 1,714,721
2022-02-09 $6.81 $7.02 $6.80 $6.95 $6.95 876,918
2022-02-08 $7.06 $7.08 $6.70 $6.81 $6.81 1,260,319
2022-02-07 $6.99 $7.13 $6.87 $7.06 $7.06 2,074,394
2022-02-04 $6.74 $7.19 $6.58 $7.11 $7.11 2,561,626
2022-02-03 $6.45 $6.74 $6.23 $6.66 $6.66 3,337,700
2022-02-02 $6.32 $6.47 $6.21 $6.40 $6.40 1,331,652
2022-02-01 $5.86 $6.36 $5.84 $6.33 $6.33 1,120,824
2022-01-31 $5.93 $5.98 $5.78 $5.91 $5.91 822,726
2022-01-28 $6.04 $6.22 $5.72 $5.93 $5.93 1,496,369
2022-01-27 $6.40 $6.65 $5.80 $5.97 $5.97 1,550,464
2022-01-26 $6.30 $6.65 $6.02 $6.23 $6.23 1,990,552
2022-01-25 $5.54 $6.06 $5.38 $6.02 $6.02 1,139,278
2022-01-24 $5.22 $5.65 $5.16 $5.60 $5.60 1,047,796
2022-01-21 $5.55 $5.64 $5.38 $5.42 $5.42 778,785
2022-01-20 $5.50 $5.87 $5.50 $5.62 $5.62 548,108
2022-01-19 $5.87 $5.87 $5.51 $5.62 $5.62 598,317
2022-01-18 $6.15 $6.16 $5.65 $5.73 $5.73 751,716
2022-01-14 $5.58 $6.02 $5.58 $6.00 $6.00 1,264,987
2022-01-13 $5.62 $5.84 $5.57 $5.64 $5.64 1,062,770
2022-01-12 $5.99 $6.00 $5.56 $5.64 $5.64 1,247,458
2022-01-11 $5.93 $6.03 $5.71 $5.98 $5.98 579,966
2022-01-10 $5.70 $5.78 $5.57 $5.75 $5.75 444,599
2022-01-07 $5.71 $5.89 $5.68 $5.72 $5.72 650,352
2022-01-06 $5.54 $5.74 $5.47 $5.69 $5.69 588,864
2022-01-05 $5.58 $5.75 $5.37 $5.37 $5.37 886,145
2022-01-04 $5.05 $5.54 $5.05 $5.48 $5.48 1,050,836
2022-01-03 $4.55 $5.03 $4.51 $5.00 $5.00 634,563
2021-12-31 $4.54 $4.64 $4.44 $4.54 $4.54 364,879
2021-12-30 $4.57 $4.63 $4.51 $4.52 $4.52 454,804
2021-12-29 $4.73 $4.73 $4.56 $4.58 $4.58 401,096
2021-12-28 $4.75 $4.83 $4.70 $4.72 $4.72 313,917
2021-12-27 $4.66 $4.77 $4.52 $4.76 $4.76 410,774
2021-12-23 $4.70 $4.77 $4.66 $4.66 $4.66 358,795
2021-12-22 $4.51 $4.68 $4.47 $4.66 $4.66 533,155
2021-12-21 $4.50 $4.61 $4.47 $4.56 $4.56 608,647
2021-12-20 $4.37 $4.46 $4.15 $4.41 $4.41 738,027
2021-12-17 $4.52 $4.55 $4.32 $4.52 $4.52 2,623,091
2021-12-16 $4.49 $4.67 $4.48 $4.53 $4.53 886,836
2021-12-15 $4.42 $4.52 $4.28 $4.48 $4.48 708,778
2021-12-14 $4.57 $4.73 $4.41 $4.43 $4.43 677,545
2021-12-13 $4.62 $4.72 $4.54 $4.61 $4.61 942,998
2021-12-10 $4.53 $4.69 $4.39 $4.65 $4.65 693,038
2021-12-09 $4.35 $4.51 $4.30 $4.47 $4.47 550,786
2021-12-08 $4.38 $4.45 $4.34 $4.38 $4.38 414,070
2021-12-07 $4.38 $4.45 $4.31 $4.33 $4.33 555,408
2021-12-06 $4.28 $4.39 $4.17 $4.28 $4.28 725,145
2021-12-03 $4.19 $4.30 $4.12 $4.17 $4.17 659,038
2021-12-02 $3.87 $4.11 $3.82 $4.10 $4.10 1,058,838
2021-12-01 $4.17 $4.29 $3.86 $3.92 $3.92 1,183,971
2021-11-30 $4.07 $4.19 $3.94 $4.03 $4.03 1,301,958
2021-11-29 $4.29 $4.32 $4.11 $4.20 $4.20 1,001,518
2021-11-26 $3.94 $4.17 $3.90 $4.16 $4.16 556,509
2021-11-24 $4.28 $4.40 $4.27 $4.29 $4.29 580,883
2021-11-23 $4.17 $4.38 $4.16 $4.31 $4.31 918,707
2021-11-22 $4.03 $4.24 $4.03 $4.10 $4.10 938,793
2021-11-19 $4.14 $4.20 $3.93 $4.00 $4.00 1,759,347
2021-11-18 $4.54 $4.58 $4.25 $4.31 $4.31 1,449,679
2021-11-17 $4.88 $4.90 $4.49 $4.51 $4.51 1,340,170
2021-11-16 $4.98 $5.06 $4.93 $4.97 $4.97 799,939
2021-11-15 $5.03 $5.10 $4.91 $4.98 $4.98 729,697
2021-11-12 $5.14 $5.24 $5.05 $5.08 $5.08 580,997
2021-11-11 $5.30 $5.37 $5.22 $5.22 $5.22 511,714
2021-11-10 $5.52 $5.61 $5.24 $5.29 $5.29 932,191
2021-11-09 $5.40 $5.59 $5.24 $5.56 $5.56 931,389
2021-11-08 $5.41 $5.60 $5.37 $5.38 $5.38 722,850
2021-11-05 $5.21 $5.50 $5.17 $5.37 $5.37 799,233
2021-11-04 $5.40 $5.49 $5.04 $5.09 $5.09 996,967
2021-11-03 $5.23 $5.41 $5.20 $5.26 $5.26 780,361
2021-11-02 $5.40 $5.43 $5.31 $5.35 $5.35 517,786
2021-11-01 $5.47 $5.59 $5.38 $5.46 $5.46 1,206,178
2021-10-29 $5.72 $5.72 $5.32 $5.39 $5.39 1,100,233
2021-10-28 $5.81 $5.87 $5.55 $5.66 $5.66 863,452
2021-10-27 $5.55 $5.95 $5.45 $5.74 $5.74 1,091,535
2021-10-26 $5.66 $5.85 $5.61 $5.78 $5.78 888,192
2021-10-25 $5.65 $5.79 $5.58 $5.67 $5.67 566,683
2021-10-22 $5.53 $5.58 $5.44 $5.58 $5.58 348,724
2021-10-21 $5.45 $5.50 $5.31 $5.48 $5.48 876,494
2021-10-20 $5.32 $5.52 $5.26 $5.51 $5.51 749,736
2021-10-19 $5.53 $5.53 $5.22 $5.39 $5.39 876,081
2021-10-18 $5.71 $5.79 $5.48 $5.53 $5.53 618,207
2021-10-15 $5.68 $5.76 $5.61 $5.64 $5.64 622,944
2021-10-14 $5.62 $5.68 $5.40 $5.58 $5.58 575,937
2021-10-13 $5.50 $5.56 $5.31 $5.51 $5.51 828,826
2021-10-12 $5.56 $5.69 $5.44 $5.57 $5.57 622,831
2021-10-11 $5.66 $5.88 $5.51 $5.52 $5.52 930,937
2021-10-08 $5.23 $5.48 $5.21 $5.45 $5.45 1,137,253
2021-10-07 $4.96 $5.23 $4.89 $5.18 $5.18 579,171
2021-10-06 $5.12 $5.16 $4.87 $4.94 $4.94 967,992
2021-10-05 $5.45 $5.49 $5.11 $5.24 $5.24 1,451,598
2021-10-04 $5.40 $5.66 $5.25 $5.35 $5.35 1,524,467
2021-10-01 $4.90 $5.26 $4.84 $5.24 $5.24 1,401,281
2021-09-30 $4.86 $4.92 $4.73 $4.86 $4.86 708,527
2021-09-29 $4.79 $4.95 $4.62 $4.87 $4.87 1,134,851
2021-09-28 $4.91 $5.06 $4.72 $4.81 $4.81 1,561,668
2021-09-27 $4.46 $4.80 $4.42 $4.75 $4.75 1,126,678
2021-09-24 $4.08 $4.35 $4.08 $4.31 $4.31 827,786
2021-09-23 $3.95 $4.16 $3.87 $4.13 $4.13 623,175
2021-09-22 $3.96 $4.07 $3.89 $3.91 $3.91 696,230
2021-09-21 $3.88 $3.89 $3.69 $3.85 $3.85 707,028
2021-09-20 $3.80 $3.93 $3.72 $3.86 $3.86 986,277
2021-09-17 $4.20 $4.25 $3.91 $3.99 $3.99 4,297,849
2021-09-16 $4.36 $4.37 $4.09 $4.23 $4.23 997,642
2021-09-15 $4.23 $4.43 $4.23 $4.35 $4.35 934,884
2021-09-14 $4.42 $4.55 $4.17 $4.18 $4.18 1,121,674
2021-09-13 $3.99 $4.46 $3.99 $4.38 $4.38 1,330,607
2021-09-10 $3.99 $4.00 $3.86 $3.88 $3.88 525,961
2021-09-09 $3.86 $3.99 $3.76 $3.89 $3.89 511,718
2021-09-08 $4.06 $4.24 $3.87 $3.88 $3.88 755,692
2021-09-07 $3.98 $4.22 $3.97 $4.05 $4.05 911,941
2021-09-03 $4.00 $4.13 $3.96 $4.03 $4.03 371,399
2021-09-02 $3.93 $4.10 $3.89 $4.04 $4.04 589,492
2021-09-01 $3.84 $3.87 $3.71 $3.86 $3.86 552,920
2021-08-31 $3.78 $3.89 $3.77 $3.83 $3.83 537,752
2021-08-30 $4.03 $4.11 $3.80 $3.83 $3.83 533,326
2021-08-27 $3.79 $4.06 $3.79 $4.01 $4.01 878,472
2021-08-26 $3.75 $3.79 $3.65 $3.69 $3.69 500,674
2021-08-25 $3.84 $3.88 $3.75 $3.77 $3.77 424,347
2021-08-24 $3.70 $3.92 $3.70 $3.86 $3.86 687,211
2021-08-23 $3.65 $3.71 $3.60 $3.65 $3.65 520,134
2021-08-20 $3.34 $3.52 $3.34 $3.49 $3.49 447,645
2021-08-19 $3.41 $3.51 $3.33 $3.40 $3.40 597,654
2021-08-18 $3.61 $3.72 $3.52 $3.53 $3.53 480,383
2021-08-17 $3.67 $3.77 $3.55 $3.60 $3.60 458,471
2021-08-16 $3.69 $3.77 $3.61 $3.71 $3.71 460,978
2021-08-13 $3.96 $3.96 $3.76 $3.77 $3.77 392,841
2021-08-12 $4.10 $4.17 $3.89 $3.95 $3.95 329,058
2021-08-11 $3.99 $4.12 $3.89 $4.12 $4.12 453,170
2021-08-10 $3.85 $4.09 $3.85 $4.06 $4.06 481,641
2021-08-09 $3.85 $3.86 $3.73 $3.81 $3.81 463,177
2021-08-06 $3.95 $4.02 $3.89 $3.95 $3.95 348,982
2021-08-05 $3.79 $3.99 $3.74 $3.89 $3.89 431,864
2021-08-04 $4.11 $4.11 $3.73 $3.78 $3.78 811,960
2021-08-03 $4.05 $4.23 $3.94 $4.22 $4.22 847,104
2021-08-02 $4.19 $4.42 $4.08 $4.10 $4.10 954,770
2021-07-30 $4.40 $4.42 $4.18 $4.20 $4.20 543,435
2021-07-29 $4.44 $4.49 $4.34 $4.39 $4.39 577,291
2021-07-28 $4.28 $4.42 $4.09 $4.32 $4.32 1,171,546
2021-07-27 $4.35 $4.47 $4.30 $4.39 $4.39 1,033,838
2021-07-26 $4.18 $4.47 $4.14 $4.40 $4.40 620,147
2021-07-23 $4.30 $4.30 $4.07 $4.18 $4.18 432,479
2021-07-22 $4.35 $4.35 $4.17 $4.29 $4.29 908,939
2021-07-21 $4.29 $4.49 $4.25 $4.34 $4.34 683,006
2021-07-20 $4.02 $4.25 $3.98 $4.17 $4.17 830,468
2021-07-19 $4.02 $4.17 $3.97 $4.03 $4.03 882,974
2021-07-16 $4.43 $4.44 $4.16 $4.24 $4.24 811,092
2021-07-15 $4.55 $4.64 $4.30 $4.34 $4.34 1,312,608
2021-07-14 $5.01 $5.15 $4.58 $4.64 $4.64 810,977
2021-07-13 $4.97 $5.05 $4.90 $4.97 $4.97 651,646
2021-07-12 $4.83 $5.01 $4.76 $4.99 $4.99 509,656
2021-07-09 $4.80 $5.01 $4.77 $4.96 $4.96 665,766
2021-07-08 $4.63 $4.82 $4.61 $4.74 $4.74 650,324
2021-07-07 $4.91 $4.99 $4.65 $4.80 $4.80 752,427
2021-07-06 $5.12 $5.12 $4.84 $4.87 $4.87 924,782
2021-07-02 $5.21 $5.23 $5.02 $5.17 $5.17 655,034
2021-07-01 $5.12 $5.28 $5.09 $5.23 $5.23 802,751
2021-06-30 $5.02 $5.10 $4.93 $4.95 $4.95 744,448
2021-06-29 $5.08 $5.17 $4.97 $5.00 $5.00 605,056
2021-06-28 $5.39 $5.39 $4.93 $5.05 $5.05 764,147
2021-06-25 $5.65 $5.69 $5.40 $5.43 $5.43 1,448,812
2021-06-24 $5.58 $5.65 $5.40 $5.60 $5.60 644,902
2021-06-23 $5.68 $5.85 $5.54 $5.55 $5.55 810,259
2021-06-22 $5.67 $5.69 $5.47 $5.58 $5.58 1,014,009
2021-06-21 $5.54 $5.82 $5.54 $5.71 $5.71 1,157,449
2021-06-18 $5.39 $5.74 $5.32 $5.50 $5.50 1,779,796
2021-06-17 $6.22 $6.22 $5.47 $5.58 $5.58 1,067,671
2021-06-16 $6.03 $6.41 $5.99 $6.22 $6.22 1,046,601
2021-06-15 $5.81 $6.08 $5.80 $6.07 $6.07 714,712
2021-06-14 $5.88 $6.19 $5.76 $5.79 $5.79 940,960
2021-06-11 $5.72 $5.84 $5.72 $5.79 $5.79 406,229
2021-06-10 $5.97 $6.03 $5.64 $5.72 $5.72 843,371
2021-06-09 $6.16 $6.17 $5.86 $5.90 $5.90 684,618
2021-06-08 $5.91 $6.18 $5.81 $6.14 $6.14 739,140
2021-06-07 $6.13 $6.24 $5.88 $6.00 $6.00 934,545
2021-06-04 $6.14 $6.25 $5.96 $6.14 $6.14 963,830
2021-06-03 $5.87 $6.34 $5.73 $6.07 $6.07 1,290,478
2021-06-02 $5.32 $5.91 $5.18 $5.90 $5.90 1,855,120
2021-06-01 $5.08 $5.30 $5.00 $5.23 $5.23 952,597
2021-05-28 $5.04 $5.10 $4.86 $4.91 $4.91 375,006
2021-05-27 $4.97 $5.02 $4.94 $4.99 $4.99 527,424
2021-05-26 $4.80 $4.97 $4.73 $4.92 $4.92 467,044
2021-05-25 $4.98 $5.05 $4.82 $4.82 $4.82 657,074
2021-05-24 $5.12 $5.17 $4.96 $5.05 $5.05 659,157
2021-05-21 $5.15 $5.15 $4.96 $5.07 $5.07 856,003
2021-05-20 $5.24 $5.25 $4.98 $5.07 $5.07 1,171,051
2021-05-19 $5.28 $5.37 $5.06 $5.20 $5.20 1,531,958
2021-05-18 $6.01 $6.05 $5.45 $5.51 $5.51 1,438,343
2021-05-17 $5.73 $6.00 $5.56 $5.98 $5.98 908,687
2021-05-14 $5.46 $5.89 $5.46 $5.81 $5.81 1,525,473
2021-05-13 $5.50 $5.72 $5.16 $5.36 $5.36 995,091
2021-05-12 $5.57 $5.91 $5.51 $5.64 $5.64 1,101,107
2021-05-11 $5.26 $5.61 $5.22 $5.50 $5.50 959,930
2021-05-10 $5.90 $6.27 $5.46 $5.48 $5.48 1,876,391
2021-05-07 $5.40 $5.87 $5.32 $5.84 $5.84 1,470,614
2021-05-06 $5.47 $5.60 $5.28 $5.55 $5.55 1,191,713
2021-05-05 $5.35 $5.49 $5.32 $5.39 $5.39 1,011,816
2021-05-04 $5.21 $5.42 $5.07 $5.34 $5.34 971,767
2021-05-03 $4.93 $5.23 $4.93 $5.20 $5.20 1,558,216
2021-04-30 $4.94 $5.19 $4.85 $4.86 $4.86 689,482
2021-04-29 $5.21 $5.45 $5.02 $5.04 $5.04 1,310,339
2021-04-28 $5.00 $5.28 $4.81 $5.15 $5.15 873,551
2021-04-27 $4.92 $5.02 $4.80 $5.00 $5.00 861,113
2021-04-26 $4.77 $4.96 $4.77 $4.88 $4.88 586,585
2021-04-23 $4.75 $4.88 $4.66 $4.77 $4.77 839,032
2021-04-22 $4.87 $4.87 $4.68 $4.75 $4.75 618,034
2021-04-21 $4.77 $4.89 $4.65 $4.81 $4.81 1,059,668
2021-04-20 $4.98 $5.06 $4.66 $4.77 $4.77 629,722
2021-04-19 $5.07 $5.14 $4.96 $5.03 $5.03 817,949
2021-04-16 $5.29 $5.39 $5.07 $5.08 $5.08 403,182
2021-04-15 $5.52 $5.53 $5.19 $5.23 $5.23 920,893
2021-04-14 $5.20 $5.64 $5.16 $5.54 $5.54 780,084
2021-04-13 $5.22 $5.26 $5.01 $5.12 $5.12 567,596
2021-04-12 $5.45 $5.48 $5.15 $5.23 $5.23 844,755
2021-04-09 $5.44 $5.60 $5.37 $5.40 $5.40 709,648
2021-04-08 $5.35 $5.52 $5.19 $5.44 $5.44 935,363
2021-04-07 $5.42 $5.56 $5.35 $5.46 $5.46 512,535
2021-04-06 $5.44 $5.74 $5.35 $5.39 $5.39 677,271
2021-04-05 $5.65 $5.65 $5.26 $5.40 $5.40 857,082
2021-04-01 $5.44 $5.65 $5.33 $5.65 $5.65 951,039
2021-03-31 $5.18 $5.47 $5.10 $5.40 $5.40 910,032
2021-03-30 $5.23 $5.42 $5.17 $5.21 $5.21 505,394
2021-03-29 $5.28 $5.41 $5.19 $5.26 $5.26 740,370
2021-03-26 $5.31 $5.43 $5.20 $5.40 $5.40 1,082,874
2021-03-25 $4.85 $5.20 $4.80 $5.14 $5.14 995,728
2021-03-24 $4.98 $5.25 $4.94 $4.99 $4.99 1,540,139
2021-03-23 $4.91 $5.04 $4.81 $4.84 $4.84 1,214,790
2021-03-22 $5.20 $5.25 $5.00 $5.10 $5.10 957,295
2021-03-19 $5.26 $5.54 $5.20 $5.26 $5.26 3,820,389
2021-03-18 $5.68 $5.73 $5.14 $5.25 $5.25 1,655,417
2021-03-17 $5.70 $5.84 $5.58 $5.72 $5.72 1,041,278
2021-03-16 $5.98 $5.98 $5.63 $5.74 $5.74 1,149,874
2021-03-15 $6.27 $6.41 $5.91 $5.99 $5.99 1,604,234
2021-03-12 $6.66 $6.74 $6.12 $6.31 $6.31 1,258,280
2021-03-11 $6.74 $6.79 $6.39 $6.66 $6.66 1,365,357
2021-03-10 $6.55 $6.82 $6.49 $6.77 $6.77 977,101
2021-03-09 $7.06 $7.07 $6.41 $6.51 $6.51 1,606,104
2021-03-08 $7.19 $7.43 $6.73 $7.16 $7.16 1,530,220
2021-03-05 $6.72 $7.18 $6.45 $7.18 $7.18 1,830,498
2021-03-04 $6.57 $6.72 $6.19 $6.55 $6.55 1,501,808
2021-03-03 $6.20 $6.53 $6.15 $6.48 $6.48 1,011,990
2021-03-02 $6.35 $6.44 $6.07 $6.09 $6.09 1,308,308
2021-03-01 $6.53 $6.62 $6.20 $6.45 $6.45 1,856,008
2021-02-26 $6.29 $6.52 $6.12 $6.35 $6.35 1,519,933
2021-02-25 $5.90 $6.49 $5.89 $6.39 $6.39 2,437,051
2021-02-24 $5.44 $5.92 $5.39 $5.90 $5.90 1,153,271
2021-02-23 $5.48 $5.48 $5.15 $5.41 $5.41 684,174
2021-02-22 $4.97 $5.54 $4.92 $5.48 $5.48 897,328
2021-02-19 $4.95 $5.08 $4.91 $4.99 $4.99 509,341
2021-02-18 $5.14 $5.27 $4.90 $4.91 $4.91 629,046
2021-02-17 $4.99 $5.42 $4.87 $5.20 $5.20 1,404,464
2021-02-16 $4.97 $5.09 $4.88 $4.99 $4.99 875,220
2021-02-12 $4.75 $4.85 $4.67 $4.84 $4.84 628,803
2021-02-11 $5.08 $5.15 $4.78 $4.78 $4.78 1,197,287
2021-02-10 $4.95 $5.14 $4.82 $5.12 $5.12 1,517,168
2021-02-09 $5.24 $5.33 $4.90 $4.92 $4.92 723,034
2021-02-08 $5.18 $5.35 $5.15 $5.31 $5.31 925,762
2021-02-05 $5.01 $5.15 $4.84 $5.12 $5.12 720,345
2021-02-04 $4.90 $5.00 $4.68 $4.99 $4.99 1,075,465
2021-02-03 $5.09 $5.12 $4.75 $4.95 $4.95 1,579,196
2021-02-02 $5.06 $5.42 $4.91 $5.04 $5.04 1,568,320
2021-02-01 $4.59 $4.97 $4.50 $4.93 $4.93 1,179,560
2021-01-29 $4.55 $4.64 $4.41 $4.46 $4.46 1,019,288
2021-01-28 $4.54 $4.87 $4.52 $4.60 $4.60 1,918,750
2021-01-27 $3.81 $4.70 $3.79 $4.51 $4.51 2,014,809
2021-01-26 $3.86 $3.97 $3.80 $3.87 $3.87 580,803
2021-01-25 $3.81 $3.83 $3.62 $3.81 $3.81 658,514
2021-01-22 $3.56 $3.87 $3.52 $3.87 $3.87 749,406
2021-01-21 $3.80 $3.81 $3.62 $3.67 $3.67 777,941
2021-01-20 $3.90 $3.90 $3.69 $3.82 $3.82 656,049
2021-01-19 $3.94 $3.94 $3.78 $3.87 $3.87 438,347
2021-01-15 $4.02 $4.07 $3.81 $3.83 $3.83 671,185
2021-01-14 $3.94 $4.11 $3.94 $4.05 $4.05 718,737
2021-01-13 $4.10 $4.10 $3.84 $3.90 $3.90 839,814
2021-01-12 $3.70 $4.19 $3.69 $4.05 $4.05 1,479,799
2021-01-11 $3.60 $3.71 $3.57 $3.62 $3.62 392,745
2021-01-08 $3.74 $3.75 $3.60 $3.66 $3.66 461,920
2021-01-07 $3.87 $3.89 $3.60 $3.66 $3.66 729,789
2021-01-06 $3.86 $3.94 $3.71 $3.84 $3.84 924,698
2021-01-05 $3.45 $3.91 $3.45 $3.74 $3.74 984,842
2021-01-04 $3.23 $3.45 $3.23 $3.40 $3.40 1,249,956
2020-12-31 $3.19 $3.27 $3.15 $3.15 $3.15 1,867,709
2020-12-30 $3.13 $3.23 $3.11 $3.21 $3.21 545,382
2020-12-29 $3.16 $3.20 $3.05 $3.13 $3.13 677,341
2020-12-28 $3.20 $3.29 $3.12 $3.14 $3.14 701,002
2020-12-24 $3.31 $3.31 $3.15 $3.18 $3.18 263,536
2020-12-23 $3.20 $3.35 $3.19 $3.27 $3.27 1,450,599
2020-12-22 $3.25 $3.25 $3.13 $3.18 $3.18 1,375,736
2020-12-21 $3.18 $3.41 $3.16 $3.25 $3.25 1,191,420
2020-12-18 $3.51 $3.56 $3.30 $3.32 $3.32 2,258,200
2020-12-17 $3.75 $3.79 $3.49 $3.50 $3.50 727,682
2020-12-16 $3.78 $3.81 $3.67 $3.70 $3.70 516,576
2020-12-15 $3.66 $3.78 $3.62 $3.74 $3.74 476,951
2020-12-14 $3.88 $3.94 $3.55 $3.61 $3.61 758,266
2020-12-11 $3.85 $3.87 $3.66 $3.84 $3.84 956,449
2020-12-10 $3.60 $3.91 $3.53 $3.88 $3.88 864,692
2020-12-09 $3.73 $3.77 $3.56 $3.61 $3.61 345,842
2020-12-08 $3.50 $3.68 $3.50 $3.65 $3.65 372,862
2020-12-07 $3.53 $3.60 $3.46 $3.55 $3.55 407,957
2020-12-04 $3.33 $3.60 $3.33 $3.58 $3.58 529,315
2020-12-03 $3.34 $3.41 $3.26 $3.34 $3.34 337,146
2020-12-02 $3.20 $3.47 $3.17 $3.31 $3.31 438,268
2020-12-01 $3.20 $3.25 $3.12 $3.21 $3.21 441,264
2020-11-30 $3.36 $3.39 $3.07 $3.10 $3.10 783,557
2020-11-27 $3.51 $3.56 $3.37 $3.40 $3.40 299,176
2020-11-25 $3.60 $3.63 $3.50 $3.61 $3.61 466,483
2020-11-24 $3.55 $3.80 $3.54 $3.65 $3.65 1,383,094
2020-11-23 $3.11 $3.48 $3.05 $3.46 $3.46 1,029,215
2020-11-20 $3.12 $3.18 $3.00 $3.04 $3.04 513,138
2020-11-19 $3.05 $3.22 $2.99 $3.15 $3.15 792,993
2020-11-18 $3.05 $3.31 $3.02 $3.08 $3.08 939,288
2020-11-17 $2.90 $3.11 $2.81 $3.05 $3.05 1,270,622
2020-11-16 $2.80 $3.04 $2.79 $2.97 $2.97 1,251,319
2020-11-13 $2.62 $2.69 $2.56 $2.67 $2.67 484,125
2020-11-12 $2.62 $2.69 $2.55 $2.59 $2.59 349,319
2020-11-11 $2.77 $2.77 $2.61 $2.67 $2.67 266,418
2020-11-10 $2.71 $2.79 $2.61 $2.73 $2.73 943,425
2020-11-09 $2.59 $2.89 $2.57 $2.79 $2.79 1,225,194
2020-11-06 $2.38 $2.43 $2.32 $2.33 $2.33 650,817
2020-11-05 $2.42 $2.49 $2.34 $2.36 $2.36 428,510
2020-11-04 $2.51 $2.60 $2.35 $2.40 $2.40 418,300
2020-11-03 $2.60 $2.73 $2.50 $2.56 $2.56 1,100,761
2020-11-02 $2.48 $2.56 $2.40 $2.55 $2.55 1,102,778
2020-10-30 $2.35 $2.39 $2.28 $2.38 $2.38 835,280
2020-10-29 $2.35 $2.38 $2.23 $2.34 $2.34 431,779
2020-10-28 $2.71 $2.71 $2.34 $2.34 $2.34 555,259
2020-10-27 $2.64 $2.69 $2.57 $2.65 $2.65 410,899
2020-10-26 $2.72 $2.72 $2.59 $2.64 $2.64 435,648
2020-10-23 $2.77 $2.86 $2.72 $2.76 $2.76 409,112
2020-10-22 $2.67 $2.77 $2.62 $2.75 $2.75 931,784
2020-10-21 $2.68 $2.72 $2.63 $2.67 $2.67 217,039
2020-10-20 $2.62 $2.70 $2.62 $2.68 $2.68 228,509
2020-10-19 $2.64 $2.70 $2.56 $2.59 $2.59 283,484
2020-10-16 $2.69 $2.71 $2.59 $2.60 $2.60 505,855
2020-10-15 $2.62 $2.76 $2.58 $2.74 $2.74 410,443
2020-10-14 $2.63 $2.75 $2.63 $2.67 $2.67 300,122
2020-10-13 $2.69 $2.71 $2.56 $2.62 $2.62 505,158
2020-10-12 $2.80 $2.83 $2.65 $2.75 $2.75 956,953
2020-10-09 $2.96 $2.98 $2.81 $2.82 $2.82 726,216
2020-10-08 $2.87 $2.94 $2.86 $2.88 $2.88 655,670
2020-10-07 $2.81 $2.86 $2.75 $2.82 $2.82 448,418
2020-10-06 $2.89 $2.95 $2.75 $2.79 $2.79 551,647
2020-10-05 $2.80 $2.89 $2.79 $2.85 $2.85 452,977
2020-10-02 $2.60 $2.84 $2.60 $2.78 $2.78 529,780
2020-10-01 $2.60 $2.72 $2.56 $2.71 $2.71 1,753,377
2020-09-30 $2.69 $2.77 $2.59 $2.64 $2.64 758,956
2020-09-29 $2.64 $2.70 $2.51 $2.69 $2.69 751,528
2020-09-28 $2.58 $2.73 $2.56 $2.66 $2.66 833,715
2020-09-25 $2.50 $2.56 $2.42 $2.52 $2.52 606,349
2020-09-24 $2.49 $2.58 $2.40 $2.55 $2.55 741,180
2020-09-23 $3.01 $3.01 $2.52 $2.52 $2.52 1,340,477
2020-09-22 $2.94 $3.00 $2.94 $2.99 $2.99 583,382
2020-09-21 $3.10 $3.13 $2.90 $2.95 $2.95 693,287
2020-09-18 $3.20 $3.43 $3.17 $3.22 $3.22 2,831,739
2020-09-17 $3.08 $3.21 $3.07 $3.19 $3.19 655,606
2020-09-16 $3.09 $3.20 $3.00 $3.15 $3.15 902,841
2020-09-15 $3.03 $3.18 $3.03 $3.07 $3.07 630,369
2020-09-14 $2.97 $3.04 $2.90 $3.04 $3.04 1,265,374
2020-09-11 $3.09 $3.10 $2.95 $2.99 $2.99 801,101
2020-09-10 $3.20 $3.25 $3.07 $3.07 $3.07 781,833
2020-09-09 $3.32 $3.35 $3.15 $3.19 $3.19 759,996
2020-09-08 $3.30 $3.37 $3.17 $3.28 $3.28 1,232,794
2020-09-04 $3.29 $3.37 $3.26 $3.36 $3.36 678,208
2020-09-03 $3.03 $3.27 $3.01 $3.23 $3.23 546,960
2020-09-02 $3.10 $3.15 $3.01 $3.05 $3.05 456,258
2020-09-01 $3.11 $3.16 $3.03 $3.12 $3.12 394,829
2020-08-31 $3.24 $3.26 $3.13 $3.13 $3.13 575,881
2020-08-28 $3.13 $3.27 $3.06 $3.22 $3.22 467,227
2020-08-27 $3.06 $3.10 $2.98 $3.09 $3.09 490,588
2020-08-26 $3.20 $3.20 $3.01 $3.06 $3.06 424,875
2020-08-25 $3.24 $3.30 $3.15 $3.21 $3.21 418,527
2020-08-24 $3.05 $3.22 $2.99 $3.19 $3.19 493,960
2020-08-21 $3.20 $3.25 $2.99 $3.03 $3.03 926,975
2020-08-20 $3.29 $3.29 $3.20 $3.21 $3.21 867,922
2020-08-19 $3.34 $3.41 $3.29 $3.36 $3.36 442,538
2020-08-18 $3.43 $3.46 $3.32 $3.34 $3.34 389,202
2020-08-17 $3.48 $3.50 $3.40 $3.46 $3.46 502,312
2020-08-14 $3.42 $3.51 $3.42 $3.46 $3.46 405,389
2020-08-13 $3.50 $3.56 $3.44 $3.46 $3.46 329,933
2020-08-12 $3.59 $3.64 $3.50 $3.55 $3.55 526,090
2020-08-11 $3.50 $3.71 $3.47 $3.51 $3.51 757,552
2020-08-10 $3.30 $3.49 $3.30 $3.46 $3.46 672,134
2020-08-07 $3.29 $3.34 $3.25 $3.27 $3.27 550,423
2020-08-06 $3.32 $3.38 $3.28 $3.31 $3.31 471,642
2020-08-05 $3.35 $3.39 $3.25 $3.32 $3.32 841,925
2020-08-04 $3.05 $3.29 $3.05 $3.28 $3.28 1,180,690
2020-08-03 $2.98 $3.09 $2.95 $3.06 $3.06 676,794
2020-07-31 $3.03 $3.06 $2.88 $2.97 $2.97 1,846,806
2020-07-30 $3.20 $3.22 $3.05 $3.05 $3.05 911,268
2020-07-29 $3.18 $3.28 $3.05 $3.27 $3.27 2,771,909
2020-07-28 $3.28 $3.35 $3.10 $3.11 $3.11 501,486
2020-07-27 $3.21 $3.35 $3.09 $3.34 $3.34 671,929
2020-07-24 $3.30 $3.44 $3.22 $3.22 $3.22 870,250
2020-07-23 $3.22 $3.33 $3.21 $3.29 $3.29 776,880
2020-07-22 $3.35 $3.38 $3.21 $3.28 $3.28 667,777
2020-07-21 $3.22 $3.54 $3.19 $3.41 $3.41 1,315,906
2020-07-20 $3.05 $3.25 $3.03 $3.14 $3.14 727,178
2020-07-17 $3.16 $3.22 $3.08 $3.08 $3.08 500,700
2020-07-16 $3.18 $3.21 $3.05 $3.17 $3.17 591,500
2020-07-15 $3.12 $3.23 $3.09 $3.19 $3.19 664,100
2020-07-14 $2.78 $3.01 $2.77 $3.00 $3.00 452,400
2020-07-13 $2.89 $2.93 $2.77 $2.78 $2.78 521,900
2020-07-10 $2.78 $2.93 $2.78 $2.87 $2.87 436,400
2020-07-09 $2.98 $3.02 $2.84 $2.85 $2.85 935,900
2020-07-08 $2.94 $3.05 $2.91 $2.96 $2.96 1,052,800
2020-07-07 $3.00 $3.01 $2.93 $2.95 $2.95 511,200
2020-07-06 $3.05 $3.13 $2.93 $3.05 $3.05 516,400
2020-07-02 $3.04 $3.06 $2.91 $2.97 $2.97 419,800
2020-07-01 $3.09 $3.16 $2.88 $2.95 $2.95 630,500
2020-06-30 $3.04 $3.09 $2.96 $3.08 $3.08 407,500
2020-06-29 $3.01 $3.13 $2.97 $3.06 $3.06 431,500
2020-06-26 $2.99 $3.00 $2.86 $2.97 $2.97 1,478,643
2020-06-25 $2.95 $3.08 $2.89 $3.01 $3.01 1,304,718
2020-06-24 $3.12 $3.14 $2.94 $2.99 $2.99 859,301
2020-06-23 $3.25 $3.29 $3.15 $3.18 $3.18 888,352
2020-06-22 $3.24 $3.25 $3.10 $3.18 $3.18 1,258,154
2020-06-19 $3.46 $3.48 $3.19 $3.24 $3.24 2,503,898
2020-06-18 $3.25 $3.43 $3.21 $3.35 $3.35 588,256
2020-06-17 $3.55 $3.57 $3.26 $3.28 $3.28 642,494
2020-06-16 $3.65 $3.68 $3.42 $3.53 $3.53 508,666
2020-06-15 $3.30 $3.53 $3.13 $3.47 $3.47 1,020,983
2020-06-12 $3.43 $3.53 $3.28 $3.51 $3.51 927,531
2020-06-11 $3.46 $3.57 $3.24 $3.25 $3.25 981,633
2020-06-10 $3.87 $4.03 $3.59 $3.81 $3.81 719,330
2020-06-09 $3.96 $4.14 $3.89 $4.00 $4.00 1,004,114
2020-06-08 $4.29 $4.43 $3.97 $4.09 $4.09 1,791,428
2020-06-05 $3.77 $4.23 $3.77 $4.16 $4.16 1,487,829
2020-06-04 $3.40 $3.78 $3.37 $3.66 $3.66 2,227,267
2020-06-03 $3.35 $3.52 $3.35 $3.41 $3.41 1,195,803
2020-06-02 $3.15 $3.32 $3.11 $3.27 $3.27 1,535,170
2020-06-01 $3.15 $3.32 $3.07 $3.07 $3.07 685,363
2020-05-29 $3.29 $3.30 $2.98 $3.18 $3.18 831,868
2020-05-28 $3.53 $3.55 $3.30 $3.30 $3.30 1,020,948
2020-05-27 $3.37 $3.50 $3.27 $3.49 $3.49 632,205
2020-05-26 $3.22 $3.40 $3.22 $3.37 $3.37 890,652
2020-05-22 $3.50 $3.52 $3.12 $3.15 $3.15 754,859
2020-05-21 $3.45 $3.56 $3.37 $3.52 $3.52 583,688
2020-05-20 $3.41 $3.50 $3.35 $3.44 $3.44 1,179,712
2020-05-19 $3.45 $3.46 $3.27 $3.30 $3.30 717,814
2020-05-18 $3.10 $3.48 $3.10 $3.43 $3.43 1,417,756
2020-05-15 $2.85 $3.02 $2.79 $2.92 $2.92 671,464
2020-05-14 $2.80 $2.96 $2.67 $2.82 $2.82 696,213
2020-05-13 $3.16 $3.18 $2.79 $2.84 $2.84 750,557
2020-05-12 $3.23 $3.30 $3.09 $3.16 $3.16 1,265,635
2020-05-11 $3.36 $3.38 $3.07 $3.15 $3.15 644,882
2020-05-08 $3.18 $3.37 $3.15 $3.36 $3.36 1,126,897
2020-05-07 $3.12 $3.26 $3.01 $3.08 $3.08 1,173,457
2020-05-06 $3.11 $3.20 $2.92 $3.01 $3.01 994,384
2020-05-05 $3.32 $3.38 $3.04 $3.07 $3.07 769,907
2020-05-04 $2.98 $3.20 $2.85 $3.14 $3.14 656,120
2020-05-01 $3.31 $3.39 $3.02 $3.04 $3.04 973,720
2020-04-30 $3.57 $3.71 $3.38 $3.41 $3.41 1,839,173
2020-04-29 $3.20 $3.70 $3.13 $3.59 $3.59 2,812,779
2020-04-28 $2.78 $3.04 $2.78 $3.03 $3.03 1,150,459
2020-04-27 $2.92 $2.92 $2.61 $2.82 $2.82 1,867,828
2020-04-24 $2.98 $3.25 $2.83 $3.00 $3.00 2,621,866
2020-04-23 $2.53 $2.99 $2.50 $2.93 $2.93 2,446,281
2020-04-22 $2.29 $2.54 $2.28 $2.46 $2.46 1,221,636
2020-04-21 $2.20 $2.30 $2.14 $2.24 $2.24 1,012,881
2020-04-20 $2.29 $2.39 $2.15 $2.27 $2.27 1,216,586
2020-04-17 $2.31 $2.44 $2.26 $2.35 $2.35 1,298,838
2020-04-16 $2.35 $2.35 $2.20 $2.30 $2.30 1,001,652
2020-04-15 $2.54 $2.63 $2.34 $2.37 $2.37 1,067,116
2020-04-14 $2.83 $2.92 $2.55 $2.68 $2.68 1,405,519
2020-04-13 $2.77 $2.83 $2.55 $2.76 $2.76 948,058
2020-04-09 $2.49 $2.95 $2.45 $2.68 $2.68 2,610,214
2020-04-08 $2.22 $2.45 $2.20 $2.38 $2.38 2,406,636
2020-04-07 $2.12 $2.39 $2.08 $2.17 $2.17 4,610,302
2020-04-06 $2.08 $2.14 $1.94 $2.05 $2.05 1,950,306
2020-04-03 $2.09 $2.16 $1.91 $1.99 $1.99 2,910,554
2020-04-02 $1.98 $2.19 $1.92 $2.03 $2.03 3,776,631
2020-04-01 $2.02 $2.04 $1.86 $1.96 $1.96 2,680,183
2020-03-31 $2.02 $2.21 $1.97 $2.06 $2.06 4,742,686
2020-03-30 $2.08 $2.15 $1.95 $2.00 $2.00 1,421,735
2020-03-27 $2.15 $2.19 $1.95 $2.06 $2.06 1,728,486
2020-03-26 $2.44 $2.65 $2.24 $2.28 $2.28 1,057,827
2020-03-25 $2.34 $2.49 $2.03 $2.47 $2.47 1,184,260
2020-03-24 $2.33 $2.53 $2.18 $2.26 $2.26 1,874,181
2020-03-23 $2.40 $2.50 $2.17 $2.21 $2.21 1,234,073
2020-03-20 $2.54 $2.72 $2.21 $2.40 $2.40 3,620,181
2020-03-19 $1.96 $2.51 $1.95 $2.51 $2.51 2,907,831
2020-03-18 $1.99 $2.25 $1.88 $1.97 $1.97 2,222,834
2020-03-17 $2.12 $2.34 $2.01 $2.17 $2.17 2,923,295
2020-03-16 $1.75 $2.25 $1.72 $2.07 $2.07 2,836,389
2020-03-13 $2.32 $2.32 $1.90 $2.05 $2.05 2,816,975
2020-03-12 $1.99 $2.27 $1.96 $2.12 $2.12 2,065,093
2020-03-11 $2.03 $2.28 $2.03 $2.25 $2.25 2,427,830
2020-03-10 $2.44 $2.46 $1.85 $2.16 $2.16 2,577,929
2020-03-09 $2.24 $2.42 $2.18 $2.20 $2.20 2,963,535
2020-03-06 $3.24 $3.36 $2.83 $2.86 $2.86 1,750,689
2020-03-05 $3.51 $3.63 $3.34 $3.41 $3.41 2,028,572
2020-03-04 $3.59 $3.72 $3.50 $3.61 $3.61 2,551,057
2020-03-03 $3.56 $3.67 $3.42 $3.53 $3.53 2,725,385
2020-03-02 $3.47 $3.58 $3.28 $3.58 $3.58 1,510,630
2020-02-28 $3.30 $3.50 $3.29 $3.44 $3.44 2,087,969
2020-02-27 $3.41 $3.56 $3.29 $3.41 $3.41 1,783,132
2020-02-26 $3.63 $3.69 $3.46 $3.55 $3.55 1,142,262
2020-02-25 $3.87 $3.89 $3.53 $3.62 $3.62 1,638,964
2020-02-24 $3.97 $4.07 $3.85 $3.85 $3.85 1,201,130
2020-02-21 $4.26 $4.26 $4.15 $4.19 $4.19 1,308,638
2020-02-20 $4.29 $4.36 $4.23 $4.32 $4.32 877,150
2020-02-19 $4.21 $4.34 $4.15 $4.29 $4.29 1,185,973
2020-02-18 $4.09 $4.21 $4.01 $4.16 $4.16 981,673
2020-02-14 $4.16 $4.18 $3.97 $4.16 $4.16 1,644,602
2020-02-13 $4.10 $4.22 $4.05 $4.13 $4.13 1,022,963
2020-02-12 $4.19 $4.21 $3.98 $4.14 $4.14 1,347,856
2020-02-11 $4.00 $4.10 $3.99 $4.06 $4.06 1,696,034
2020-02-10 $3.91 $4.03 $3.84 $3.94 $3.94 1,654,966
2020-02-07 $4.07 $4.12 $3.87 $3.94 $3.94 1,352,648
2020-02-06 $4.13 $4.27 $3.96 $4.12 $4.12 1,545,787
2020-02-05 $4.04 $4.25 $4.04 $4.14 $4.14 2,103,028
2020-02-04 $4.30 $4.37 $3.95 $3.96 $3.96 2,608,058
2020-02-03 $4.53 $4.64 $4.15 $4.17 $4.17 2,756,461
2020-01-31 $4.64 $4.75 $4.41 $4.53 $4.53 3,093,198
2020-01-30 $4.98 $4.98 $4.55 $4.68 $4.68 3,258,265
2020-01-29 $4.98 $5.25 $4.76 $4.90 $4.90 5,320,829
2020-01-28 $4.46 $4.66 $4.39 $4.59 $4.59 2,376,699
2020-01-27 $4.34 $4.45 $4.26 $4.41 $4.41 2,045,342
2020-01-24 $4.60 $4.60 $4.40 $4.45 $4.45 1,942,186
2020-01-23 $4.49 $4.66 $4.39 $4.59 $4.59 1,640,713
2020-01-22 $4.45 $4.62 $4.40 $4.56 $4.56 2,029,495
2020-01-21 $4.73 $4.73 $4.48 $4.48 $4.48 2,603,801
2020-01-17 $4.99 $5.01 $4.73 $4.77 $4.77 1,388,342
2020-01-16 $4.81 $5.09 $4.75 $4.95 $4.95 2,248,719
2020-01-15 $4.68 $4.82 $4.63 $4.75 $4.75 1,641,899
2020-01-14 $4.61 $4.73 $4.52 $4.69 $4.69 1,083,823
2020-01-13 $4.67 $4.67 $4.49 $4.62 $4.62 1,226,923
2020-01-10 $4.58 $4.79 $4.54 $4.72 $4.72 2,200,925
2020-01-09 $4.88 $4.88 $4.55 $4.60 $4.60 2,383,044
2020-01-08 $4.99 $5.06 $4.72 $4.85 $4.85 2,392,186
2020-01-07 $5.24 $5.25 $4.90 $5.03 $5.03 2,645,183
2020-01-06 $5.29 $5.32 $5.12 $5.28 $5.28 1,568,589
2020-01-03 $5.32 $5.35 $5.11 $5.18 $5.18 1,603,576
2020-01-02 $5.31 $5.33 $5.03 $5.07 $5.07 2,334,677
2019-12-31 $5.16 $5.32 $5.11 $5.24 $5.24 2,179,885
2019-12-30 $5.06 $5.25 $5.06 $5.21 $5.21 1,272,586
2019-12-27 $5.14 $5.15 $5.00 $5.02 $5.02 1,721,430
2019-12-26 $5.07 $5.14 $5.04 $5.11 $5.11 1,226,331
2019-12-24 $5.06 $5.16 $5.01 $5.03 $5.03 699,041
2019-12-23 $4.78 $5.06 $4.73 $5.05 $5.05 1,307,467
2019-12-20 $5.00 $5.02 $4.76 $4.80 $4.80 4,707,406
2019-12-19 $4.90 $5.02 $4.90 $4.99 $4.99 3,320,193
2019-12-18 $4.73 $4.92 $4.68 $4.92 $4.92 1,996,995
2019-12-17 $4.65 $4.80 $4.65 $4.77 $4.77 2,009,406
2019-12-16 $4.47 $4.70 $4.41 $4.65 $4.65 2,336,204
2019-12-13 $4.53 $4.58 $4.39 $4.43 $4.43 1,950,629
2019-12-12 $4.44 $4.61 $4.42 $4.55 $4.55 2,805,474
2019-12-11 $4.28 $4.49 $4.28 $4.46 $4.46 3,102,462
2019-12-10 $4.12 $4.31 $4.09 $4.27 $4.27 2,181,759
2019-12-09 $4.10 $4.23 $4.04 $4.10 $4.10 1,725,111
2019-12-06 $3.94 $4.20 $3.92 $4.14 $4.14 1,971,534
2019-12-05 $3.93 $4.02 $3.88 $3.93 $3.93 1,767,074
2019-12-04 $3.67 $4.03 $3.64 $3.91 $3.91 2,461,227
2019-12-03 $3.73 $3.76 $3.54 $3.66 $3.66 2,170,519
2019-12-02 $3.86 $3.95 $3.84 $3.89 $3.89 1,334,182
2019-11-29 $3.88 $3.89 $3.71 $3.86 $3.86 707,470
2019-11-27 $3.70 $3.94 $3.68 $3.91 $3.91 1,617,579
2019-11-26 $3.80 $3.85 $3.59 $3.70 $3.70 1,821,519
2019-11-25 $3.51 $3.86 $3.48 $3.80 $3.80 2,447,006
2019-11-22 $3.52 $3.70 $3.50 $3.51 $3.51 1,660,595
2019-11-21 $3.47 $3.53 $3.30 $3.49 $3.49 3,250,417
2019-11-20 $3.71 $3.71 $3.45 $3.45 $3.45 2,855,075
2019-11-19 $3.82 $3.88 $3.79 $3.83 $3.83 1,352,599
2019-11-18 $4.07 $4.11 $3.73 $3.83 $3.83 2,169,985
2019-11-15 $4.01 $4.14 $3.96 $4.12 $4.12 1,538,228
2019-11-14 $4.00 $4.10 $3.92 $3.97 $3.97 1,655,037
2019-11-13 $4.20 $4.23 $3.98 $4.01 $4.01 2,083,721
2019-11-12 $4.37 $4.40 $4.08 $4.20 $4.20 2,696,023
2019-11-11 $4.32 $4.43 $4.28 $4.35 $4.35 2,018,339
2019-11-08 $4.28 $4.39 $4.20 $4.36 $4.36 2,572,918
2019-11-07 $4.41 $4.52 $4.30 $4.32 $4.32 2,616,481
2019-11-06 $4.40 $4.42 $4.25 $4.32 $4.32 1,819,913
2019-11-05 $4.47 $4.52 $4.38 $4.40 $4.40 1,952,842
2019-11-04 $4.34 $4.51 $4.29 $4.47 $4.47 2,615,776
2019-11-01 $4.18 $4.30 $4.12 $4.27 $4.27 2,237,530
2019-10-31 $4.12 $4.21 $4.05 $4.14 $4.14 1,257,766
2019-10-30 $4.56 $4.65 $4.10 $4.16 $4.16 2,536,027
2019-10-29 $4.43 $4.70 $4.43 $4.56 $4.56 2,085,576
2019-10-28 $4.79 $4.88 $4.48 $4.50 $4.50 3,144,624
2019-10-25 $4.65 $4.84 $4.54 $4.81 $4.81 2,265,638
2019-10-24 $4.59 $4.77 $4.45 $4.65 $4.65 3,990,386
2019-10-23 $4.37 $4.95 $4.32 $4.63 $4.63 6,879,568
2019-10-22 $5.01 $5.24 $4.85 $5.09 $5.09 4,750,432
2019-10-21 $4.72 $5.09 $4.72 $4.99 $4.99 5,750,038
2019-10-18 $4.57 $4.81 $4.54 $4.61 $4.61 2,906,886
2019-10-17 $4.71 $4.78 $4.54 $4.55 $4.55 1,860,584
2019-10-16 $4.73 $4.85 $4.65 $4.69 $4.69 1,684,383
2019-10-15 $4.80 $4.93 $4.67 $4.75 $4.75 1,828,985
2019-10-14 $4.83 $4.88 $4.50 $4.81 $4.81 2,018,859
2019-10-11 $4.75 $5.05 $4.75 $4.95 $4.95 2,109,346
2019-10-10 $4.67 $4.82 $4.65 $4.75 $4.75 1,491,859
2019-10-09 $5.23 $5.23 $4.65 $4.67 $4.67 3,111,202
2019-10-08 $5.17 $5.31 $5.11 $5.18 $5.18 1,569,447
2019-10-07 $5.23 $5.36 $5.13 $5.22 $5.22 1,359,681
2019-10-04 $5.39 $5.45 $5.18 $5.24 $5.24 1,390,324
2019-10-03 $5.16 $5.37 $5.09 $5.36 $5.36 1,465,700
2019-10-02 $5.23 $5.42 $5.13 $5.18 $5.18 2,046,738
2019-10-01 $5.64 $5.70 $5.17 $5.23 $5.23 1,383,861
2019-09-30 $5.29 $5.71 $5.27 $5.61 $5.61 3,912,124
2019-09-27 $5.10 $5.42 $5.05 $5.41 $5.41 2,118,280
2019-09-26 $5.20 $5.32 $5.05 $5.17 $5.17 1,904,098
2019-09-25 $5.36 $5.52 $5.22 $5.23 $5.23 2,329,496
2019-09-24 $5.78 $5.85 $5.42 $5.49 $5.49 2,296,158
2019-09-23 $5.63 $5.86 $5.63 $5.82 $5.82 2,251,874
2019-09-20 $5.70 $5.82 $5.65 $5.70 $5.70 4,053,319
2019-09-19 $5.80 $5.85 $5.62 $5.70 $5.70 2,016,452
2019-09-18 $6.13 $6.16 $5.68 $5.74 $5.74 2,017,046
2019-09-17 $6.65 $6.65 $6.03 $6.20 $6.20 3,406,297
2019-09-16 $6.09 $6.81 $5.93 $6.75 $6.75 6,676,558
2019-09-13 $5.65 $5.79 $5.53 $5.66 $5.66 1,246,674
2019-09-12 $5.73 $5.76 $5.29 $5.59 $5.59 1,819,581
2019-09-11 $5.74 $5.93 $5.57 $5.89 $5.89 2,134,981
2019-09-10 $5.70 $5.92 $5.67 $5.70 $5.70 2,205,271
2019-09-09 $5.33 $5.66 $5.28 $5.65 $5.65 2,561,184
2019-09-06 $5.16 $5.35 $4.97 $5.32 $5.32 1,627,874
2019-09-05 $4.97 $5.29 $4.97 $5.23 $5.23 2,761,350
2019-09-04 $5.29 $5.34 $4.88 $4.90 $4.90 2,538,241
2019-09-03 $5.21 $5.24 $4.97 $5.19 $5.19 2,884,859
2019-08-30 $5.44 $5.51 $5.25 $5.31 $5.31 1,086,086
2019-08-29 $5.43 $5.55 $5.37 $5.42 $5.42 1,644,318
2019-08-28 $5.28 $5.45 $5.21 $5.37 $5.37 1,854,625
2019-08-27 $5.32 $5.37 $5.13 $5.25 $5.25 2,375,776
2019-08-26 $5.34 $5.37 $5.16 $5.27 $5.27 1,760,254
2019-08-23 $5.50 $5.55 $5.21 $5.24 $5.24 2,342,265
2019-08-22 $5.86 $5.97 $5.57 $5.59 $5.59 3,004,839
2019-08-21 $6.11 $6.12 $5.83 $5.84 $5.84 1,536,629
2019-08-20 $6.17 $6.18 $5.96 $6.03 $6.03 1,511,077
2019-08-19 $6.20 $6.21 $6.06 $6.18 $6.18 1,881,720
2019-08-16 $5.97 $6.14 $5.90 $6.10 $6.10 2,205,826
2019-08-15 $5.82 $5.97 $5.72 $5.94 $5.94 1,851,253
2019-08-14 $5.82 $5.98 $5.73 $5.88 $5.88 2,147,901
2019-08-13 $5.82 $6.18 $5.82 $6.01 $6.01 2,368,596
2019-08-12 $5.73 $5.94 $5.62 $5.91 $5.91 2,272,072
2019-08-09 $6.06 $6.13 $5.63 $5.75 $5.75 4,080,731
2019-08-08 $6.22 $6.22 $6.05 $6.06 $6.06 4,744,471
2019-08-07 $5.70 $6.10 $5.61 $6.05 $6.05 4,649,367
2019-08-06 $5.74 $5.90 $5.52 $5.83 $5.83 4,542,328
2019-08-05 $5.67 $5.87 $5.59 $5.72 $5.72 15,733,745
2019-08-02 $5.98 $6.15 $5.70 $5.78 $5.78 5,401,182
2019-08-01 $6.92 $6.92 $5.89 $5.97 $5.97 10,934,932
2019-07-31 $6.09 $6.34 $6.00 $6.18 $6.18 2,844,383
2019-07-30 $5.50 $6.31 $5.43 $6.09 $6.09 6,787,783
2019-07-29 $5.80 $5.88 $5.50 $5.54 $5.54 2,511,529
2019-07-26 $5.94 $5.94 $5.61 $5.78 $5.78 2,774,680
2019-07-25 $5.90 $6.03 $5.62 $5.94 $5.94 3,368,898
2019-07-24 $6.10 $6.25 $5.89 $5.95 $5.95 4,061,799
2019-07-23 $6.44 $6.67 $6.41 $6.59 $6.59 2,150,994
2019-07-22 $6.42 $6.60 $6.34 $6.50 $6.50 1,522,713
2019-07-19 $6.15 $6.39 $6.05 $6.36 $6.36 2,361,300
2019-07-18 $6.15 $6.25 $5.95 $6.11 $6.11 2,104,015
2019-07-17 $6.34 $6.46 $6.21 $6.22 $6.22 1,770,662
2019-07-16 $6.35 $6.67 $6.26 $6.36 $6.36 1,843,093
2019-07-15 $6.69 $6.75 $6.28 $6.38 $6.38 2,072,752
2019-07-12 $6.64 $6.77 $6.52 $6.64 $6.64 1,254,703
2019-07-11 $6.78 $6.84 $6.62 $6.68 $6.68 1,205,680
2019-07-10 $6.81 $6.90 $6.66 $6.79 $6.79 1,155,336
2019-07-09 $6.89 $6.90 $6.61 $6.68 $6.68 2,027,305
2019-07-08 $6.93 $7.13 $6.88 $6.96 $6.96 1,369,134
2019-07-05 $6.78 $6.98 $6.76 $6.98 $6.98 1,031,345
2019-07-03 $6.84 $6.90 $6.75 $6.81 $6.81 1,186,031
2019-07-02 $7.21 $7.25 $6.76 $6.83 $6.83 2,114,226
2019-07-01 $7.42 $7.53 $7.05 $7.25 $7.25 2,511,045
2019-06-28 $7.15 $7.26 $7.05 $7.21 $7.21 8,230,616
2019-06-27 $7.13 $7.29 $7.08 $7.12 $7.12 1,135,700
2019-06-26 $7.32 $7.49 $7.16 $7.17 $7.17 1,373,749
2019-06-25 $6.99 $7.21 $6.90 $7.11 $7.11 1,622,388
2019-06-24 $7.05 $7.30 $6.94 $7.06 $7.06 1,900,646
2019-06-21 $7.00 $7.09 $6.79 $7.03 $7.03 3,455,384
2019-06-20 $7.08 $7.26 $6.98 $7.01 $7.01 1,772,851
2019-06-19 $7.04 $7.06 $6.70 $6.92 $6.92 2,115,151
2019-06-18 $7.13 $7.41 $6.94 $7.04 $7.04 2,134,898
2019-06-17 $6.84 $7.25 $6.78 $7.13 $7.13 1,770,530
2019-06-14 $7.13 $7.13 $6.80 $6.84 $6.84 1,910,809
2019-06-13 $6.96 $7.17 $6.81 $7.15 $7.15 2,060,727
2019-06-12 $7.33 $7.33 $6.77 $6.83 $6.83 1,703,295
2019-06-11 $7.45 $7.66 $7.31 $7.35 $7.35 1,389,369
2019-06-10 $7.55 $7.57 $7.25 $7.32 $7.32 3,212,437
2019-06-07 $7.52 $7.63 $7.26 $7.53 $7.53 1,994,195
2019-06-06 $7.61 $7.72 $7.21 $7.49 $7.49 1,840,240
2019-06-05 $7.72 $7.85 $7.50 $7.60 $7.60 2,211,820
2019-06-04 $7.63 $7.95 $7.56 $7.69 $7.69 2,184,376
2019-06-03 $7.58 $7.68 $7.38 $7.50 $7.50 1,654,050
2019-05-31 $7.38 $7.56 $7.33 $7.44 $7.44 4,386,595
2019-05-30 $7.82 $8.05 $7.54 $7.62 $7.62 1,607,897
2019-05-29 $7.77 $7.96 $7.63 $7.91 $7.91 1,206,259
2019-05-28 $8.03 $8.03 $7.75 $7.96 $7.96 1,189,988
2019-05-24 $8.31 $8.40 $7.98 $8.01 $8.01 1,524,055
2019-05-23 $8.23 $8.23 $7.86 $8.06 $8.06 1,729,624
2019-05-22 $9.00 $9.00 $8.39 $8.47 $8.47 1,328,477
2019-05-21 $9.03 $9.15 $8.99 $9.03 $9.03 1,168,882
2019-05-20 $9.07 $9.21 $8.96 $9.00 $9.00 952,275
2019-05-17 $9.52 $9.56 $9.09 $9.12 $9.12 1,415,978
2019-05-16 $9.74 $9.79 $9.60 $9.66 $9.66 1,140,222
2019-05-15 $9.47 $9.76 $9.47 $9.71 $9.71 855,689
2019-05-14 $9.31 $9.68 $9.28 $9.63 $9.63 1,248,051
2019-05-13 $9.60 $9.72 $9.22 $9.25 $9.25 1,737,642
2019-05-10 $9.85 $9.85 $9.42 $9.63 $9.63 1,738,436
2019-05-09 $9.88 $10.00 $9.72 $9.89 $9.89 1,335,445
2019-05-08 $10.39 $10.44 $9.82 $9.99 $9.94 1,582,622
2019-05-07 $10.22 $10.42 $10.00 $10.36 $10.31 1,473,034
2019-05-06 $10.16 $10.47 $10.06 $10.42 $10.37 1,568,082
2019-05-03 $10.35 $10.46 $10.21 $10.34 $10.29 1,119,398
2019-05-02 $10.08 $10.31 $10.01 $10.26 $10.21 1,566,970
2019-05-01 $10.34 $10.40 $10.12 $10.14 $10.09 1,398,312
2019-04-30 $10.78 $10.78 $10.23 $10.29 $10.24 1,419,300
2019-04-29 $10.67 $10.88 $10.60 $10.63 $10.58 1,565,007
2019-04-26 $10.53 $10.76 $10.41 $10.70 $10.65 2,146,789
2019-04-25 $10.48 $10.95 $10.39 $10.53 $10.48 3,402,149
2019-04-24 $11.65 $11.82 $10.33 $10.60 $10.55 9,003,254
2019-04-23 $12.70 $13.00 $12.63 $12.89 $12.83 1,166,819
2019-04-22 $12.61 $12.82 $12.45 $12.72 $12.66 1,328,534
2019-04-18 $12.68 $12.96 $12.41 $12.46 $12.40 1,192,195
2019-04-17 $12.78 $12.88 $12.51 $12.67 $12.61 1,318,659
2019-04-16 $12.59 $12.87 $12.49 $12.72 $12.66 1,271,714
2019-04-15 $12.25 $12.59 $11.87 $12.44 $12.38 1,360,891
2019-04-12 $12.71 $13.00 $12.29 $12.53 $12.47 1,353,518
2019-04-11 $12.47 $12.73 $12.35 $12.45 $12.39 1,651,512
2019-04-10 $12.45 $12.78 $12.42 $12.57 $12.51 1,621,567
2019-04-09 $12.77 $12.80 $12.32 $12.37 $12.31 1,508,192
2019-04-08 $12.79 $12.97 $12.69 $12.87 $12.81 1,312,099
2019-04-05 $12.32 $12.75 $12.15 $12.71 $12.65 2,925,212
2019-04-04 $12.26 $13.11 $12.04 $12.30 $12.24 3,602,389
2019-04-03 $11.92 $11.99 $11.57 $11.66 $11.60 1,566,692
2019-04-02 $12.03 $12.15 $11.79 $11.82 $11.76 2,563,101
2019-04-01 $11.53 $12.17 $11.41 $12.02 $11.96 2,761,548
2019-03-29 $11.77 $11.77 $11.25 $11.41 $11.35 1,649,545
2019-03-28 $10.92 $11.46 $10.90 $11.38 $11.32 1,736,593
2019-03-27 $10.84 $11.14 $10.73 $11.04 $10.98 2,268,045
2019-03-26 $10.46 $10.93 $10.36 $10.83 $10.78 1,814,377
2019-03-25 $10.01 $10.22 $9.89 $10.19 $10.14 974,317
2019-03-22 $10.41 $10.46 $10.06 $10.07 $10.02 1,721,096
2019-03-21 $10.43 $10.55 $10.29 $10.49 $10.44 1,181,119
2019-03-20 $10.24 $10.61 $10.23 $10.48 $10.43 1,095,837
2019-03-19 $10.28 $10.39 $10.06 $10.20 $10.15 1,548,209
2019-03-18 $9.92 $10.31 $9.91 $10.26 $10.21 1,201,557
2019-03-15 $9.92 $10.03 $9.86 $9.90 $9.85 1,807,274
2019-03-14 $10.12 $10.73 $9.90 $9.97 $9.92 1,636,524
2019-03-13 $10.11 $10.74 $9.75 $9.88 $9.83 1,647,998
2019-03-12 $9.79 $9.89 $9.69 $9.79 $9.74 1,009,973
2019-03-11 $9.72 $9.91 $9.45 $9.78 $9.73 1,568,702
2019-03-08 $9.55 $9.73 $9.55 $9.67 $9.62 1,305,715
2019-03-07 $9.91 $10.00 $9.76 $9.84 $9.79 1,544,473
2019-03-06 $10.42 $10.48 $9.83 $9.93 $9.88 1,642,663
2019-03-05 $10.82 $10.89 $10.42 $10.51 $10.46 1,158,066
2019-03-04 $10.79 $10.99 $10.62 $10.81 $10.76 981,735
2019-03-01 $10.84 $10.95 $10.58 $10.73 $10.68 1,367,645
2019-02-28 $10.92 $10.96 $10.53 $10.75 $10.70 3,129,501
2019-02-27 $10.51 $11.01 $10.45 $10.86 $10.81 1,538,343
2019-02-26 $10.82 $10.92 $10.43 $10.44 $10.39 905,409
2019-02-25 $10.53 $10.95 $10.53 $10.80 $10.75 699,764
2019-02-22 $11.10 $11.10 $10.78 $10.79 $10.74 870,528
2019-02-21 $11.03 $11.13 $10.65 $10.77 $10.72 1,225,048
2019-02-20 $10.64 $11.20 $10.64 $11.08 $11.02 2,110,010
2019-02-19 $10.51 $10.77 $10.41 $10.64 $10.59 1,713,543
2019-02-15 $10.72 $10.90 $10.46 $10.58 $10.53 1,262,036
2019-02-14 $10.55 $10.77 $10.50 $10.57 $10.52 1,148,476
2019-02-13 $10.67 $10.94 $10.53 $10.59 $10.54 1,364,009
2019-02-12 $10.83 $11.05 $10.55 $10.66 $10.61 1,684,262
2019-02-11 $10.26 $10.70 $10.25 $10.68 $10.63 1,716,370
2019-02-08 $10.54 $10.58 $10.34 $10.39 $10.34 1,195,915
2019-02-07 $11.00 $11.09 $10.31 $10.65 $10.50 1,504,887
2019-02-06 $11.07 $11.17 $10.96 $11.04 $10.88 876,700
2019-02-05 $11.14 $11.35 $10.97 $11.13 $10.97 1,469,454
2019-02-04 $10.78 $11.08 $10.70 $11.05 $10.89 1,515,652
2019-02-01 $10.85 $11.13 $10.80 $10.89 $10.73 1,564,680
2019-01-31 $10.97 $11.12 $10.64 $10.79 $10.63 2,040,480
2019-01-30 $11.13 $11.16 $10.77 $10.86 $10.70 2,662,070
2019-01-29 $11.07 $11.44 $10.96 $10.97 $10.81 1,561,925
2019-01-28 $11.31 $11.43 $10.80 $10.86 $10.70 1,717,828
2019-01-25 $11.04 $11.61 $10.98 $11.60 $11.43 2,271,794
2019-01-24 $10.63 $11.26 $10.63 $10.91 $10.75 3,509,647
2019-01-23 $11.23 $11.49 $10.26 $10.69 $10.53 4,675,363
2019-01-22 $11.35 $11.42 $10.98 $11.39 $11.22 3,208,595
2019-01-18 $11.54 $11.79 $11.36 $11.54 $11.37 2,796,195
2019-01-17 $11.35 $11.50 $11.16 $11.38 $11.21 1,561,724
2019-01-16 $11.20 $11.61 $11.08 $11.51 $11.34 2,225,822
2019-01-15 $10.98 $11.34 $10.98 $11.29 $11.13 2,958,490
2019-01-14 $10.86 $11.30 $10.86 $11.09 $10.93 2,012,821
2019-01-11 $10.97 $11.07 $10.68 $11.00 $10.84 2,330,900
2019-01-10 $10.66 $11.17 $10.65 $11.12 $10.96 1,970,554
2019-01-09 $10.35 $11.04 $10.03 $10.83 $10.67 3,027,690
2019-01-08 $10.99 $11.09 $10.49 $10.55 $10.40 1,993,530
2019-01-07 $10.36 $10.92 $10.36 $10.82 $10.66 1,370,776
2019-01-04 $10.58 $10.72 $10.28 $10.55 $10.40 1,670,691
2019-01-03 $10.31 $10.77 $10.04 $10.47 $10.32 2,028,337
2019-01-02 $9.68 $10.56 $9.60 $10.34 $10.19 2,151,301
2018-12-31 $9.97 $10.00 $9.55 $9.87 $9.73 1,789,622
2018-12-28 $10.02 $10.31 $9.82 $9.93 $9.79 1,436,914
2018-12-27 $9.92 $10.12 $9.59 $10.00 $9.85 1,455,910
2018-12-26 $9.59 $10.26 $9.35 $10.24 $10.09 1,029,046
2018-12-24 $9.67 $9.96 $9.52 $9.53 $9.39 524,878
2018-12-21 $10.14 $10.26 $9.79 $9.81 $9.67 3,807,236
2018-12-20 $10.30 $10.76 $10.09 $10.13 $9.98 1,943,483
2018-12-19 $11.10 $11.19 $10.40 $10.43 $10.28 1,943,010
2018-12-18 $11.03 $11.49 $10.94 $11.15 $10.99 2,492,530
2018-12-17 $11.23 $11.37 $10.99 $11.04 $10.88 1,557,894
2018-12-14 $11.01 $11.25 $10.97 $11.03 $10.87 900,827
2018-12-13 $10.95 $11.40 $10.85 $11.20 $11.04 1,261,833
2018-12-12 $11.73 $11.77 $11.49 $11.50 $11.33 1,058,080
2018-12-11 $12.09 $12.09 $11.18 $11.34 $11.18 1,256,863
2018-12-10 $11.65 $11.95 $11.48 $11.67 $11.50 1,332,278
2018-12-07 $12.78 $12.84 $11.80 $11.86 $11.69 1,554,013
2018-12-06 $12.40 $12.55 $11.77 $12.17 $11.99 2,452,671
2018-12-04 $13.54 $13.65 $12.69 $12.77 $12.58 1,559,025
2018-12-03 $13.77 $13.78 $13.43 $13.60 $13.40 1,946,487
2018-11-30 $13.86 $13.88 $13.07 $13.08 $12.89 2,468,477
2018-11-29 $14.56 $14.76 $13.82 $14.04 $13.84 1,253,939
2018-11-28 $13.99 $14.26 $13.57 $14.25 $14.04 861,174
2018-11-27 $14.00 $14.30 $13.90 $14.23 $14.02 994,869
2018-11-26 $13.91 $14.34 $13.89 $14.04 $13.84 1,366,735
2018-11-23 $13.48 $13.93 $13.48 $13.70 $13.50 354,839
2018-11-21 $14.33 $14.33 $13.95 $14.09 $13.89 882,582
2018-11-20 $14.03 $14.19 $13.68 $13.89 $13.69 1,298,931
2018-11-19 $13.91 $14.55 $13.82 $14.42 $14.21 1,793,354
2018-11-16 $13.53 $14.04 $13.46 $14.01 $13.81 1,693,191
2018-11-15 $13.05 $13.49 $12.99 $13.44 $13.24 1,526,797
2018-11-14 $13.42 $13.42 $12.88 $13.16 $12.97 1,992,887
2018-11-13 $13.34 $13.69 $12.86 $12.87 $12.68 1,930,837
2018-11-12 $14.27 $14.27 $13.39 $13.40 $13.21 1,468,473
2018-11-09 $13.65 $14.12 $13.65 $13.84 $13.64 1,286,510
2018-11-08 $14.41 $14.51 $14.08 $14.20 $13.99 1,356,794
2018-11-07 $14.84 $15.02 $14.32 $14.63 $14.25 1,862,976
2018-11-06 $15.00 $15.14 $14.51 $14.60 $14.22 1,278,632
2018-11-05 $15.07 $15.23 $14.81 $15.00 $14.61 1,238,167
2018-11-02 $14.64 $15.21 $14.52 $14.80 $14.41 1,277,288
2018-11-01 $15.02 $15.26 $14.49 $14.84 $14.45 1,836,946
2018-10-31 $15.10 $15.25 $14.83 $14.88 $14.49 1,995,123
2018-10-30 $13.77 $15.08 $13.77 $14.99 $14.60 2,049,363
2018-10-29 $14.41 $14.55 $13.95 $14.13 $13.76 1,802,506
2018-10-26 $13.33 $14.62 $13.12 $14.37 $13.99 2,155,131
2018-10-25 $13.49 $13.91 $13.03 $13.67 $13.31 2,694,818
2018-10-24 $14.34 $14.34 $13.02 $13.02 $12.68 3,076,703
2018-10-23 $13.98 $14.30 $13.49 $13.94 $13.58 1,982,287
2018-10-22 $14.73 $14.79 $14.43 $14.56 $14.18 1,360,890
2018-10-19 $14.95 $15.51 $14.69 $14.75 $14.36 1,537,023
2018-10-18 $15.06 $15.53 $14.85 $14.89 $14.50 1,625,018
2018-10-17 $14.70 $15.74 $14.70 $15.52 $15.11 1,938,291
2018-10-16 $15.50 $15.61 $15.38 $15.59 $15.18 1,670,228
2018-10-15 $15.35 $15.56 $15.11 $15.38 $14.98 1,363,785
2018-10-12 $15.75 $15.91 $15.04 $15.30 $14.90 2,114,242
2018-10-11 $15.54 $15.96 $15.33 $15.45 $15.05 1,502,539
2018-10-10 $16.77 $16.92 $15.70 $15.76 $15.35 1,836,620
2018-10-09 $16.85 $17.18 $16.72 $16.89 $16.45 1,848,078
2018-10-08 $16.63 $16.93 $16.56 $16.86 $16.42 1,446,273
2018-10-05 $16.86 $17.08 $16.58 $16.91 $16.47 1,856,258
2018-10-04 $16.90 $17.24 $16.68 $16.88 $16.44 2,056,254
2018-10-03 $16.25 $16.88 $16.03 $16.81 $16.37 2,825,317
2018-10-02 $15.74 $16.51 $15.57 $16.23 $15.81 1,949,780
2018-10-01 $15.23 $15.88 $15.02 $15.73 $15.32 1,332,407
2018-09-28 $15.49 $15.90 $15.44 $15.48 $15.07 1,611,649
2018-09-27 $15.41 $15.61 $14.90 $15.55 $15.14 1,529,048
2018-09-26 $15.90 $16.15 $15.39 $15.41 $15.01 1,504,954
2018-09-25 $15.93 $16.06 $15.81 $16.02 $15.60 1,899,268
2018-09-24 $15.91 $15.95 $15.55 $15.84 $15.43 1,287,931
2018-09-21 $15.56 $15.71 $15.40 $15.66 $15.25 1,781,419
2018-09-20 $15.49 $15.71 $15.30 $15.46 $15.06 1,549,267
2018-09-19 $15.31 $15.69 $15.31 $15.38 $14.98 1,245,485
2018-09-18 $15.12 $15.43 $15.04 $15.36 $14.96 1,122,179
2018-09-17 $14.96 $15.22 $14.82 $14.91 $14.52 1,247,635
2018-09-14 $14.25 $15.03 $14.17 $14.92 $14.53 1,792,626
2018-09-13 $14.30 $14.74 $14.06 $14.29 $13.92 1,349,606
2018-09-12 $14.15 $14.77 $14.05 $14.45 $14.07 1,787,412
2018-09-11 $13.49 $14.08 $13.45 $13.95 $13.58 1,239,144
2018-09-10 $13.37 $13.74 $13.31 $13.56 $13.21 907,799
2018-09-07 $13.13 $13.31 $12.96 $13.29 $12.94 1,503,113
2018-09-06 $13.44 $13.45 $13.10 $13.33 $12.98 1,203,253
2018-09-05 $13.49 $13.66 $13.16 $13.46 $13.11 2,010,980
2018-09-04 $13.70 $13.75 $13.40 $13.62 $13.26 1,218,255
2018-08-31 $13.30 $13.69 $13.20 $13.68 $13.32 1,984,593
2018-08-30 $14.08 $14.08 $13.04 $13.41 $13.06 5,578,146
2018-08-29 $14.43 $14.52 $14.23 $14.39 $14.01 705,565
2018-08-28 $14.72 $14.83 $14.39 $14.41 $14.03 645,719
2018-08-27 $14.45 $14.90 $14.45 $14.63 $14.25 775,028
2018-08-24 $14.52 $14.75 $14.44 $14.50 $14.12 788,433
2018-08-23 $14.85 $14.90 $14.28 $14.35 $13.97 1,604,424
2018-08-22 $15.33 $15.41 $14.85 $14.96 $14.57 1,508,710
2018-08-21 $15.13 $15.44 $15.10 $15.23 $14.83 1,242,590
2018-08-20 $14.78 $15.13 $14.78 $14.94 $14.55 993,629
2018-08-17 $14.37 $14.78 $14.26 $14.71 $14.32 707,711
2018-08-16 $14.17 $14.45 $14.15 $14.28 $13.91 795,826
2018-08-15 $14.81 $14.96 $13.97 $14.10 $13.73 1,664,014
2018-08-14 $14.93 $15.17 $14.83 $14.96 $14.57 1,487,547
2018-08-13 $15.14 $15.16 $14.73 $14.78 $14.39 1,603,556
2018-08-10 $14.74 $15.17 $14.74 $15.12 $14.72 1,518,344
2018-08-09 $14.66 $14.88 $14.44 $14.69 $14.31 2,052,741
2018-08-08 $14.66 $15.12 $14.52 $15.04 $14.55 1,252,977
2018-08-07 $15.06 $15.21 $14.85 $14.87 $14.38 959,678
2018-08-06 $14.77 $15.07 $14.59 $14.85 $14.36 1,067,347
2018-08-03 $14.83 $15.28 $14.70 $14.75 $14.27 1,174,332
2018-08-02 $14.39 $14.87 $14.36 $14.75 $14.27 1,310,587
2018-08-01 $14.53 $14.80 $14.39 $14.62 $14.14 1,688,680
2018-07-31 $15.07 $15.12 $14.47 $14.80 $14.32 1,725,333
2018-07-30 $14.99 $15.19 $14.88 $15.04 $14.55 1,375,597
2018-07-27 $14.09 $15.41 $14.09 $14.82 $14.33 3,022,125
2018-07-26 $13.49 $14.32 $13.49 $14.25 $13.78 3,003,436
2018-07-25 $14.17 $14.35 $12.98 $13.75 $13.30 4,894,771
2018-07-24 $14.35 $14.57 $13.91 $14.00 $13.54 3,420,885
2018-07-23 $15.02 $15.03 $13.83 $14.25 $13.78 3,438,689
2018-07-20 $14.67 $15.25 $14.60 $15.04 $14.55 1,912,078
2018-07-19 $14.69 $14.93 $14.53 $14.60 $14.12 2,740,282
2018-07-18 $14.93 $14.99 $14.27 $14.84 $14.35 1,843,858
2018-07-17 $14.69 $14.98 $14.50 $14.97 $14.48 2,191,920
2018-07-16 $14.90 $14.90 $14.53 $14.73 $14.25 1,098,254
2018-07-13 $14.92 $15.36 $14.92 $15.13 $14.63 2,106,026
2018-07-12 $15.00 $15.08 $14.27 $14.92 $14.43 1,778,830
2018-07-11 $14.82 $15.33 $14.75 $14.96 $14.47 1,771,152
2018-07-10 $15.76 $16.01 $14.97 $15.08 $14.59 2,391,153
2018-07-09 $15.29 $15.76 $15.24 $15.64 $15.13 933,914
2018-07-06 $14.90 $15.40 $14.90 $15.24 $14.74 1,674,890
2018-07-05 $15.00 $15.17 $14.85 $15.06 $14.57 2,224,758
2018-07-03 $14.44 $15.27 $14.44 $14.80 $14.32 1,459,884
2018-07-02 $14.47 $14.55 $13.91 $14.22 $13.75 1,859,882
2018-06-29 $14.56 $14.77 $14.35 $14.57 $14.09 2,001,117
2018-06-28 $14.55 $14.73 $14.46 $14.63 $14.15 2,043,565
2018-06-27 $14.16 $14.84 $14.13 $14.61 $14.13 2,784,451
2018-06-26 $13.65 $14.03 $13.55 $13.92 $13.46 2,120,442
2018-06-25 $14.15 $14.18 $13.55 $13.65 $13.20 2,723,007
2018-06-22 $14.74 $14.92 $13.97 $14.18 $13.72 3,228,737
2018-06-21 $13.99 $14.37 $13.85 $13.96 $13.50 2,068,646
2018-06-20 $14.10 $14.28 $13.88 $14.09 $13.63 1,264,645
2018-06-19 $14.10 $14.13 $13.78 $14.05 $13.59 2,472,060
2018-06-18 $14.06 $14.43 $14.00 $14.27 $13.80 2,977,984
2018-06-15 $13.95 $14.39 $13.81 $14.16 $13.70 2,758,647
2018-06-14 $14.60 $14.74 $14.18 $14.19 $13.73 1,570,792
2018-06-13 $14.58 $14.80 $14.40 $14.48 $14.01 1,524,164
2018-06-12 $14.17 $14.73 $14.10 $14.61 $14.13 2,069,505
2018-06-11 $14.05 $14.19 $13.90 $14.14 $13.68 2,468,759
2018-06-08 $15.06 $15.24 $13.91 $14.11 $13.65 4,471,002
2018-06-07 $15.64 $15.82 $14.96 $15.16 $14.66 3,501,960
2018-06-06 $15.90 $16.04 $15.13 $15.22 $14.72 1,805,575
2018-06-05 $15.54 $15.70 $15.18 $15.55 $15.04 1,855,497
2018-06-04 $15.98 $16.01 $15.42 $15.57 $15.06 1,757,768
2018-06-01 $16.51 $16.56 $15.72 $15.92 $15.40 2,078,238
2018-05-31 $17.18 $17.28 $16.38 $16.42 $15.88 2,543,231
2018-05-30 $17.28 $17.75 $17.20 $17.43 $16.86 1,239,582
2018-05-29 $16.63 $17.19 $16.63 $17.04 $16.48 1,676,598
2018-05-25 $17.54 $17.61 $16.62 $16.89 $16.34 2,148,286
2018-05-24 $18.12 $18.59 $18.03 $18.06 $17.47 961,690
2018-05-23 $18.52 $18.83 $18.43 $18.72 $18.11 713,824
2018-05-22 $19.05 $19.54 $18.62 $18.73 $18.12 894,502
2018-05-21 $18.82 $19.03 $18.60 $19.02 $18.40 793,756
2018-05-18 $19.53 $19.60 $18.53 $18.67 $18.06 1,800,206
2018-05-17 $19.37 $20.18 $19.37 $19.56 $18.92 1,472,792
2018-05-16 $19.33 $19.56 $19.21 $19.33 $18.70 1,385,421
2018-05-15 $19.30 $19.46 $18.95 $19.26 $18.63 1,272,280
2018-05-14 $19.10 $19.52 $19.10 $19.30 $18.67 1,255,807
2018-05-11 $19.13 $19.33 $18.96 $18.98 $18.36 1,054,424
2018-05-10 $18.61 $19.31 $18.61 $19.11 $18.48 1,166,158
2018-05-09 $19.14 $19.22 $18.72 $18.95 $18.33 1,750,632
2018-05-08 $18.76 $18.95 $18.09 $18.87 $18.16 1,539,548
2018-05-07 $18.53 $19.20 $18.41 $18.74 $18.03 986,803
2018-05-04 $18.41 $18.57 $18.19 $18.30 $17.61 1,598,872
2018-05-03 $18.77 $18.79 $18.11 $18.48 $17.78 1,127,707
2018-05-02 $18.09 $18.92 $18.09 $18.76 $18.05 2,273,699
2018-05-01 $17.95 $18.55 $17.61 $18.08 $17.40 2,167,077
2018-04-30 $17.74 $18.32 $17.74 $18.01 $17.33 1,290,902
2018-04-27 $17.65 $18.28 $17.65 $17.99 $17.31 2,061,615
2018-04-26 $17.15 $18.03 $17.00 $17.84 $17.17 2,261,696
2018-04-25 $18.05 $18.51 $17.09 $17.93 $17.25 4,042,536
2018-04-24 $19.38 $19.61 $18.70 $18.78 $18.07 1,878,747
2018-04-23 $19.14 $19.59 $19.05 $19.26 $18.53 1,058,481
2018-04-20 $19.18 $19.36 $18.57 $19.20 $18.47 1,583,551
2018-04-19 $19.35 $19.48 $18.84 $19.26 $18.53 1,792,153
2018-04-18 $18.96 $19.53 $18.96 $19.25 $18.52 1,282,882
2018-04-17 $18.44 $18.75 $18.22 $18.59 $17.89 1,077,851
2018-04-16 $18.19 $18.45 $17.76 $18.45 $17.75 1,051,206
2018-04-13 $18.47 $18.73 $18.17 $18.17 $17.48 1,137,234
2018-04-12 $18.32 $18.55 $18.01 $18.40 $17.70 1,541,164
2018-04-11 $17.98 $18.61 $17.86 $18.25 $17.56 2,055,470
2018-04-10 $16.94 $18.49 $16.94 $18.16 $17.47 2,389,755
2018-04-09 $17.31 $18.16 $16.70 $16.76 $16.13 1,576,859
2018-04-06 $18.00 $18.16 $17.21 $17.21 $16.56 1,189,839
2018-04-05 $17.74 $18.48 $17.72 $18.26 $17.57 1,072,879
2018-04-04 $17.05 $17.65 $16.95 $17.57 $16.91 1,073,454
2018-04-03 $17.20 $17.54 $16.87 $17.51 $16.85 1,729,242
2018-04-02 $17.97 $17.97 $17.00 $17.22 $16.57 1,138,826
2018-03-29 $17.11 $18.21 $17.10 $18.03 $17.35 2,258,559
2018-03-28 $17.74 $17.80 $16.97 $17.05 $16.40 2,343,609
2018-03-27 $18.44 $18.72 $17.69 $17.79 $17.12 1,423,732
2018-03-26 $18.35 $18.50 $17.68 $18.28 $17.59 1,541,645
2018-03-23 $19.43 $19.64 $18.10 $18.12 $17.43 1,916,491
2018-03-22 $20.08 $20.19 $19.27 $19.31 $18.58 889,947
2018-03-21 $20.02 $20.42 $19.91 $20.32 $19.55 1,490,513
2018-03-20 $19.76 $20.15 $19.67 $19.88 $19.13 944,430
2018-03-19 $20.15 $20.24 $19.35 $19.59 $18.85 1,032,702
2018-03-16 $19.46 $20.41 $19.44 $20.25 $19.48 983,694
2018-03-15 $19.95 $20.10 $19.28 $19.40 $18.67 1,169,921
2018-03-14 $20.46 $20.46 $19.78 $19.85 $19.10 1,061,193
2018-03-13 $20.61 $20.70 $20.21 $20.36 $19.59 739,135
2018-03-12 $20.45 $20.74 $20.28 $20.61 $19.83 649,702
2018-03-09 $20.16 $20.79 $20.07 $20.46 $19.69 806,171
2018-03-08 $19.31 $20.05 $19.31 $20.01 $19.25 994,776
2018-03-07 $19.54 $19.86 $19.18 $19.29 $18.56 1,108,181
2018-03-06 $20.02 $20.22 $19.68 $19.73 $18.98 813,733
2018-03-05 $19.73 $20.14 $19.51 $19.87 $19.12 1,574,245
2018-03-02 $19.47 $19.86 $18.96 $19.83 $19.08 1,100,232
2018-03-01 $19.62 $20.18 $19.59 $19.66 $18.92 1,244,560
2018-02-28 $19.83 $19.96 $19.47 $19.64 $18.90 1,766,805
2018-02-27 $19.78 $20.28 $19.59 $19.62 $18.88 757,202
2018-02-26 $20.06 $20.17 $19.54 $19.71 $18.96 857,947
2018-02-23 $19.79 $20.04 $19.36 $19.98 $19.22 1,019,954
2018-02-22 $19.20 $19.93 $19.11 $19.71 $18.96 1,522,572
2018-02-21 $18.62 $19.37 $18.59 $18.92 $18.20 1,900,860
2018-02-20 $18.87 $19.18 $18.43 $18.62 $17.92 908,326
2018-02-16 $18.27 $19.10 $18.27 $18.78 $18.07 1,456,079
2018-02-15 $18.76 $18.88 $17.92 $18.44 $17.74 1,510,176
2018-02-14 $18.00 $18.87 $18.00 $18.80 $18.09 1,121,528
2018-02-13 $18.30 $18.56 $18.00 $18.25 $17.56 2,000,626
2018-02-12 $18.23 $18.86 $17.73 $18.54 $17.84 2,400,671
2018-02-09 $18.79 $18.79 $17.50 $17.68 $17.01 3,766,966
2018-02-08 $19.58 $19.95 $18.52 $18.53 $17.83 3,392,923
2018-02-07 $20.26 $20.42 $19.65 $19.72 $18.87 2,095,809
2018-02-06 $19.21 $20.58 $19.13 $20.30 $19.43 1,986,911
2018-02-05 $19.79 $20.43 $19.52 $19.63 $18.79 2,111,402
2018-02-02 $20.74 $20.84 $19.86 $20.09 $19.23 3,030,640
2018-02-01 $20.37 $21.17 $20.12 $21.14 $20.23 2,431,967
2018-01-31 $20.34 $20.44 $19.74 $20.20 $19.33 2,842,097
2018-01-30 $19.96 $20.51 $19.65 $20.36 $19.48 3,077,148
2018-01-29 $20.52 $20.70 $19.94 $20.25 $19.38 3,237,116
2018-01-26 $21.36 $21.51 $20.58 $20.76 $19.87 2,497,868
2018-01-25 $22.18 $22.72 $21.13 $21.36 $20.44 5,901,512
2018-01-24 $22.32 $23.04 $22.00 $22.34 $21.38 11,103,054
2018-01-23 $25.52 $25.76 $24.98 $25.13 $24.05 2,865,711
2018-01-22 $24.86 $25.41 $24.72 $25.41 $24.32 1,258,134
2018-01-19 $24.16 $24.94 $24.13 $24.65 $23.59 1,148,080
2018-01-18 $24.64 $24.72 $24.23 $24.33 $23.28 1,894,262
2018-01-17 $24.46 $24.91 $24.36 $24.66 $23.60 1,483,266
2018-01-16 $24.50 $24.79 $24.15 $24.37 $23.32 1,540,576
2018-01-12 $25.24 $25.29 $23.81 $24.54 $23.48 2,754,410
2018-01-11 $24.43 $25.56 $24.21 $25.26 $24.17 3,421,359
2018-01-10 $26.16 $26.42 $24.09 $24.27 $23.23 3,220,273
2018-01-09 $26.54 $26.71 $25.99 $26.05 $24.93 1,320,781
2018-01-08 $26.16 $26.63 $25.88 $26.59 $25.45 1,109,447
2018-01-05 $26.21 $26.36 $25.95 $26.23 $25.10 928,104
2018-01-04 $25.86 $26.29 $25.48 $26.17 $25.04 1,636,966
2018-01-03 $26.08 $26.27 $25.62 $25.69 $24.59 1,648,684
2018-01-02 $25.56 $26.07 $25.25 $26.02 $24.90 1,300,079
2017-12-29 $25.47 $25.65 $24.81 $25.53 $24.43 1,062,083
2017-12-28 $26.15 $26.17 $25.44 $25.44 $24.35 693,662
2017-12-27 $26.42 $26.56 $26.17 $26.17 $25.04 431,123
2017-12-26 $26.27 $26.53 $26.01 $26.43 $25.29 458,802
2017-12-22 $26.66 $26.77 $26.11 $26.19 $25.06 798,296
2017-12-21 $26.04 $27.07 $26.04 $26.73 $25.58 971,374
2017-12-20 $25.50 $26.20 $25.12 $26.10 $24.98 578,824
2017-12-19 $24.87 $25.71 $24.83 $25.22 $24.14 913,673
2017-12-18 $24.64 $25.06 $24.32 $24.84 $23.77 916,901
2017-12-15 $24.31 $24.52 $24.09 $24.26 $23.22 1,104,681
2017-12-14 $24.52 $24.69 $24.07 $24.09 $23.05 686,802
2017-12-13 $24.64 $25.07 $24.46 $24.47 $23.42 456,324
2017-12-12 $25.02 $25.02 $24.59 $24.65 $23.59 445,813
2017-12-11 $24.41 $24.94 $24.35 $24.84 $23.77 471,035
2017-12-08 $24.50 $24.56 $24.15 $24.32 $23.27 598,513
2017-12-07 $23.60 $24.12 $23.47 $24.00 $22.97 529,704
2017-12-06 $24.31 $24.39 $23.79 $23.91 $22.88 546,383
2017-12-05 $25.21 $25.29 $24.48 $24.52 $23.47 615,659
2017-12-04 $24.93 $25.64 $24.93 $25.13 $24.05 776,047
2017-12-01 $24.40 $24.93 $24.18 $24.87 $23.80 874,630
2017-11-30 $23.67 $24.53 $23.62 $24.04 $23.01 1,051,338
2017-11-29 $23.56 $23.73 $23.31 $23.54 $22.53 665,477
2017-11-28 $23.32 $23.61 $23.11 $23.56 $22.55 634,619
2017-11-27 $22.95 $23.38 $22.94 $23.26 $22.26 866,381
2017-11-24 $23.40 $23.42 $23.13 $23.17 $22.17 255,907
2017-11-22 $23.52 $23.64 $23.09 $23.09 $22.10 710,310
2017-11-21 $23.05 $23.28 $22.88 $23.24 $22.24 717,374
2017-11-20 $23.28 $23.36 $22.79 $22.87 $21.89 809,101
2017-11-17 $22.92 $23.38 $22.87 $23.30 $22.30 997,173
2017-11-16 $22.67 $23.23 $22.63 $22.88 $21.90 1,298,203
2017-11-15 $22.77 $23.09 $22.18 $22.86 $21.88 1,640,754
2017-11-14 $23.65 $23.90 $23.19 $23.24 $22.24 1,690,633
2017-11-13 $24.57 $24.63 $24.11 $24.15 $23.11 1,214,223
2017-11-10 $25.33 $25.47 $24.48 $24.76 $23.70 1,170,655
2017-11-09 $25.65 $25.99 $25.26 $25.27 $24.18 1,343,772
2017-11-08 $25.47 $25.97 $25.29 $25.68 $24.51 1,436,287
2017-11-07 $26.39 $26.39 $25.32 $25.62 $24.45 1,568,460
2017-11-06 $25.63 $26.45 $25.54 $26.26 $25.06 1,273,510
2017-11-03 $25.22 $25.72 $25.07 $25.50 $24.34 858,839
2017-11-02 $25.16 $25.56 $24.98 $25.23 $24.08 1,562,461
2017-11-01 $24.76 $25.21 $24.56 $24.95 $23.81 1,399,004
2017-10-31 $23.92 $24.52 $23.68 $24.31 $23.20 1,366,156
2017-10-30 $23.46 $23.85 $23.34 $23.79 $22.70 1,022,912
2017-10-27 $22.64 $23.46 $22.64 $23.42 $22.35 1,484,996
2017-10-26 $22.10 $22.91 $21.77 $22.89 $21.85 2,001,123
2017-10-25 $22.00 $22.50 $21.18 $22.18 $21.16 2,982,788
2017-10-24 $22.56 $22.79 $22.08 $22.23 $21.22 2,046,984
2017-10-23 $22.74 $22.98 $22.30 $22.50 $21.47 1,275,461
2017-10-20 $22.59 $22.97 $22.08 $22.77 $21.73 2,074,174
2017-10-19 $22.47 $22.69 $22.08 $22.41 $21.39 1,436,441
2017-10-18 $22.76 $22.97 $22.57 $22.64 $21.61 1,052,335
2017-10-17 $22.86 $23.07 $22.72 $22.73 $21.69 1,321,307
2017-10-16 $23.01 $23.21 $22.82 $22.90 $21.85 1,085,129
2017-10-13 $22.80 $23.16 $22.75 $22.77 $21.73 1,381,842
2017-10-12 $22.55 $22.99 $22.36 $22.77 $21.73 1,212,157
2017-10-11 $22.67 $22.99 $22.22 $22.89 $21.85 1,941,251
2017-10-10 $23.41 $23.43 $22.70 $22.73 $21.69 1,611,319
2017-10-09 $23.34 $23.45 $23.02 $23.06 $22.01 1,558,030
2017-10-06 $23.52 $23.74 $23.08 $23.09 $22.04 1,635,525
2017-10-05 $23.88 $24.12 $23.72 $23.98 $22.89 1,435,213
2017-10-04 $24.34 $24.42 $23.97 $24.08 $22.98 1,098,460
2017-10-03 $24.80 $24.91 $24.20 $24.33 $23.22 1,606,874
2017-10-02 $24.84 $24.84 $24.21 $24.72 $23.59 1,261,182
2017-09-29 $24.41 $25.00 $24.23 $24.79 $23.66 1,153,982
2017-09-28 $24.40 $24.59 $23.91 $24.57 $23.45 1,039,205
2017-09-27 $24.38 $24.48 $23.99 $24.30 $23.19 1,016,571
2017-09-26 $23.77 $24.48 $23.76 $24.33 $23.22 1,475,317
2017-09-25 $23.95 $24.31 $23.77 $24.02 $22.92 1,599,700
2017-09-22 $23.30 $23.77 $23.30 $23.74 $22.66 1,546,064
2017-09-21 $22.98 $23.42 $22.73 $23.41 $22.34 1,444,575
2017-09-20 $22.79 $23.12 $22.62 $23.06 $22.01 1,270,837
2017-09-19 $22.83 $22.90 $22.44 $22.71 $21.67 1,319,500
2017-09-18 $22.64 $22.98 $22.56 $22.70 $21.66 1,193,500
2017-09-15 $22.25 $22.81 $22.12 $22.69 $21.65 3,525,265
2017-09-14 $22.53 $22.69 $22.08 $22.26 $21.24 2,055,232
2017-09-13 $21.75 $22.47 $21.72 $22.22 $21.21 1,586,153
2017-09-12 $21.12 $21.71 $21.05 $21.70 $20.71 1,484,698
2017-09-11 $20.49 $21.15 $20.40 $21.14 $20.18 1,514,539
2017-09-08 $20.86 $20.99 $20.20 $20.34 $19.41 1,147,692
2017-09-07 $20.87 $21.09 $20.70 $20.94 $19.98 868,060
2017-09-06 $20.62 $21.00 $20.41 $20.81 $19.86 1,058,377
2017-09-05 $19.65 $20.53 $19.65 $20.42 $19.49 1,996,134
2017-09-01 $19.44 $19.47 $19.08 $19.36 $18.48 991,716
2017-08-31 $18.94 $19.47 $18.90 $19.41 $18.52 1,450,490
2017-08-30 $18.89 $18.95 $18.51 $18.82 $17.96 1,602,421
2017-08-29 $18.83 $19.02 $18.71 $18.99 $18.12 1,070,280
2017-08-28 $18.71 $18.96 $18.38 $18.93 $18.07 1,318,665
2017-08-25 $18.66 $18.79 $18.51 $18.69 $17.84 1,052,138
2017-08-24 $18.32 $18.59 $18.32 $18.52 $17.67 921,884
2017-08-23 $18.17 $18.58 $18.17 $18.45 $17.61 1,358,076
2017-08-22 $18.24 $18.45 $18.15 $18.35 $17.51 1,636,282
2017-08-21 $18.48 $18.55 $17.69 $18.05 $17.23 2,064,487
2017-08-18 $18.62 $18.73 $18.42 $18.61 $17.76 1,517,784
2017-08-17 $18.25 $18.90 $18.25 $18.64 $17.79 1,717,625
2017-08-16 $18.57 $18.89 $18.34 $18.36 $17.52 1,772,239
2017-08-15 $19.35 $19.42 $18.67 $18.68 $17.83 2,253,498
2017-08-14 $19.87 $19.97 $19.45 $19.48 $18.59 877,248
2017-08-11 $19.97 $20.22 $19.67 $19.70 $18.80 1,420,325
2017-08-10 $20.84 $20.86 $20.11 $20.14 $19.22 1,211,171
2017-08-09 $20.63 $20.77 $20.44 $20.70 $19.76 1,092,329
2017-08-08 $20.42 $20.85 $20.25 $20.54 $19.60 1,637,328
2017-08-07 $21.25 $21.25 $20.49 $20.50 $19.51 1,027,629
2017-08-04 $21.16 $21.51 $21.00 $21.40 $20.36 1,014,528
2017-08-03 $21.13 $21.38 $20.97 $21.05 $20.03 1,074,686
2017-08-02 $20.55 $21.25 $20.49 $21.13 $20.11 1,266,888
2017-08-01 $20.65 $20.90 $20.13 $20.72 $19.72 2,130,815
2017-07-31 $21.54 $21.62 $20.52 $20.71 $19.71 2,407,944
2017-07-28 $21.32 $22.06 $21.21 $21.55 $20.51 1,432,959
2017-07-27 $21.39 $21.61 $21.17 $21.43 $20.39 1,815,242
2017-07-26 $21.75 $21.75 $20.32 $21.24 $20.21 3,186,343
2017-07-25 $20.58 $21.01 $20.56 $20.99 $19.97 2,380,483
2017-07-24 $20.85 $20.85 $20.08 $20.20 $19.22 2,374,605
2017-07-21 $21.34 $21.46 $20.61 $20.70 $19.70 1,474,902
2017-07-20 $21.80 $21.88 $21.32 $21.38 $20.34 1,424,512
2017-07-19 $20.83 $21.69 $20.70 $21.58 $20.54 1,420,635
2017-07-18 $21.36 $21.57 $20.73 $20.83 $19.82 1,567,629
2017-07-17 $20.88 $21.36 $20.88 $21.17 $20.14 1,174,518
2017-07-14 $20.76 $21.14 $20.67 $20.96 $19.95 1,601,426
2017-07-13 $20.16 $20.74 $20.07 $20.69 $19.69 1,426,363
2017-07-12 $20.35 $20.42 $19.75 $20.17 $19.19 1,783,607
2017-07-11 $19.55 $20.19 $19.29 $19.98 $19.01 1,655,209
2017-07-10 $18.77 $19.75 $18.67 $19.52 $18.57 1,502,159
2017-07-07 $18.95 $19.05 $18.49 $18.90 $17.98 1,909,880
2017-07-06 $19.91 $19.97 $19.05 $19.18 $18.25 2,161,534
2017-07-05 $20.65 $20.65 $19.47 $19.69 $18.74 1,970,095
2017-07-03 $20.38 $21.02 $20.27 $20.81 $19.80 810,230
2017-06-30 $20.46 $20.48 $19.80 $20.21 $19.23 1,662,227
2017-06-29 $20.25 $20.63 $20.14 $20.17 $19.19 1,727,179
2017-06-28 $19.56 $20.36 $19.43 $20.15 $19.17 1,678,517
2017-06-27 $19.33 $20.07 $19.33 $19.49 $18.55 2,176,724
2017-06-26 $18.85 $19.40 $18.64 $19.28 $18.35 1,762,307
2017-06-23 $18.86 $19.01 $18.55 $18.79 $17.88 2,448,120
2017-06-22 $19.01 $19.25 $18.80 $18.80 $17.89 1,849,070
2017-06-21 $20.06 $20.06 $18.99 $18.99 $18.07 2,667,410
2017-06-20 $20.39 $20.48 $19.80 $20.21 $19.23 1,837,991
2017-06-19 $21.10 $21.19 $20.83 $21.02 $20.00 1,383,440
2017-06-16 $20.46 $21.05 $20.28 $21.01 $19.99 1,571,365
2017-06-15 $20.34 $20.55 $20.17 $20.26 $19.28 2,169,361
2017-06-14 $21.07 $21.19 $20.44 $20.59 $19.59 1,863,929
2017-06-13 $20.60 $21.29 $20.57 $21.24 $20.21 1,362,893
2017-06-12 $20.69 $20.86 $20.43 $20.57 $19.57 1,640,833
2017-06-09 $19.51 $20.37 $19.45 $20.34 $19.36 1,881,853
2017-06-08 $19.00 $19.53 $18.92 $19.37 $18.43 1,745,451
2017-06-07 $19.67 $20.04 $18.79 $19.12 $18.19 3,813,991
2017-06-06 $18.90 $20.00 $18.81 $19.94 $18.97 2,301,434
2017-06-05 $18.56 $19.10 $18.49 $19.02 $18.10 1,036,809
2017-06-02 $19.05 $19.09 $18.62 $18.72 $17.81 1,675,537
2017-06-01 $18.81 $19.53 $18.67 $19.14 $18.21 2,263,915
2017-05-31 $18.72 $18.89 $18.51 $18.79 $17.88 1,804,346
2017-05-30 $19.09 $19.16 $18.87 $18.95 $18.03 1,254,498
2017-05-26 $19.30 $19.49 $19.12 $19.34 $18.40 1,203,221
2017-05-25 $20.13 $20.46 $19.16 $19.20 $18.27 2,083,924
2017-05-24 $20.27 $20.76 $20.06 $20.23 $19.25 1,589,906
2017-05-23 $19.85 $20.42 $19.68 $20.26 $19.28 1,453,054
2017-05-22 $20.20 $20.25 $19.85 $19.88 $18.92 1,260,363
2017-05-19 $19.14 $20.11 $19.11 $20.03 $19.06 1,958,800
2017-05-18 $18.05 $19.09 $17.99 $18.93 $18.01 2,431,895
2017-05-17 $18.61 $18.64 $18.16 $18.17 $17.29 1,190,794
2017-05-16 $18.88 $18.92 $18.60 $18.78 $17.87 836,600
2017-05-15 $18.64 $18.87 $18.56 $18.74 $17.83 1,232,307
2017-05-12 $18.09 $18.18 $17.92 $18.05 $17.18 876,037
2017-05-11 $18.40 $18.40 $18.00 $18.10 $17.22 1,165,243
2017-05-10 $17.77 $18.34 $17.62 $18.33 $17.44 1,628,924
2017-05-09 $17.72 $17.73 $17.39 $17.55 $16.70 873,811
2017-05-08 $17.68 $17.77 $17.57 $17.70 $16.84 2,121,806
2017-05-05 $17.16 $17.68 $17.03 $17.67 $16.81 2,646,186
2017-05-04 $17.89 $17.96 $17.06 $17.12 $16.29 3,748,910
2017-05-03 $18.06 $18.31 $17.99 $18.17 $17.29 1,808,402
2017-05-02 $18.46 $18.46 $18.07 $18.16 $17.28 2,313,752
2017-05-01 $18.10 $18.39 $18.05 $18.31 $17.42 2,097,709
2017-04-28 $18.44 $18.49 $18.07 $18.17 $17.29 1,866,906
2017-04-27 $18.61 $18.67 $17.55 $18.28 $17.39 2,889,004
2017-04-26 $18.98 $19.21 $18.25 $18.67 $17.77 2,646,405
2017-04-25 $17.54 $18.00 $17.48 $17.90 $17.03 2,265,337
2017-04-24 $17.69 $17.73 $17.52 $17.55 $16.70 1,242,356
2017-04-21 $17.82 $17.82 $17.36 $17.56 $16.71 2,103,716
2017-04-20 $17.92 $18.11 $17.87 $17.87 $17.00 1,923,065
2017-04-19 $18.52 $18.63 $17.87 $17.89 $17.02 1,728,571
2017-04-18 $18.54 $18.85 $18.47 $18.49 $17.59 892,957
2017-04-17 $18.70 $18.93 $18.54 $18.78 $17.87 1,532,100
2017-04-13 $19.25 $19.53 $18.85 $18.87 $17.96 1,895,793
2017-04-12 $19.58 $19.72 $19.09 $19.18 $18.25 2,029,448
2017-04-11 $19.77 $19.81 $19.35 $19.55 $18.60 2,420,870
2017-04-10 $19.39 $19.94 $19.39 $19.72 $18.77 2,594,127
2017-04-07 $19.42 $19.70 $19.24 $19.24 $18.31 3,870,550
2017-04-06 $19.13 $19.43 $19.02 $19.41 $18.47 2,404,520
2017-04-05 $18.94 $19.28 $18.90 $18.96 $18.04 3,379,556
2017-04-04 $18.38 $18.94 $18.27 $18.70 $17.79 2,728,593
2017-04-03 $18.36 $18.50 $18.09 $18.34 $17.45 2,546,438
2017-03-31 $17.75 $18.34 $17.74 $18.31 $17.42 2,590,478
2017-03-30 $17.83 $17.98 $17.58 $17.76 $16.90 1,948,442
2017-03-29 $17.21 $17.68 $17.07 $17.66 $16.80 2,032,023
2017-03-28 $16.98 $17.28 $16.80 $17.24 $16.41 2,508,131
2017-03-27 $16.94 $16.94 $16.63 $16.83 $16.02 3,558,957
2017-03-24 $17.35 $17.54 $17.20 $17.21 $16.38 1,734,397
2017-03-23 $17.47 $17.55 $17.15 $17.39 $16.55 2,602,043
2017-03-22 $17.87 $17.92 $17.43 $17.44 $16.60 1,970,886
2017-03-21 $18.17 $18.26 $17.77 $17.93 $17.06 1,437,387
2017-03-20 $18.13 $18.19 $17.80 $18.11 $17.23 1,951,756
2017-03-17 $18.85 $18.95 $18.17 $18.32 $17.43 3,653,570
2017-03-16 $18.99 $18.99 $18.62 $18.69 $17.78 1,714,647
2017-03-15 $18.55 $19.19 $18.37 $19.00 $18.08 2,127,172
2017-03-14 $18.15 $18.35 $17.77 $18.31 $17.42 1,967,557
2017-03-13 $18.45 $18.57 $18.29 $18.46 $17.57 1,230,311
2017-03-10 $18.68 $18.81 $18.23 $18.50 $17.60 1,988,874
2017-03-09 $18.05 $18.58 $18.05 $18.51 $17.61 3,852,143
2017-03-08 $19.21 $19.60 $18.36 $18.43 $17.54 5,578,510
2017-03-07 $19.98 $19.98 $19.44 $19.45 $18.51 2,049,032
2017-03-06 $19.91 $19.94 $19.64 $19.79 $18.83 1,420,839
2017-03-03 $20.34 $20.59 $20.03 $20.03 $19.06 2,073,396
2017-03-02 $20.34 $20.55 $20.27 $20.33 $19.35 1,906,567
2017-03-01 $20.11 $20.99 $20.09 $20.77 $19.76 2,694,220
2017-02-28 $19.61 $20.14 $19.45 $20.00 $19.03 2,262,904
2017-02-27 $19.51 $19.86 $19.29 $19.74 $18.78 2,825,241
2017-02-24 $19.71 $19.85 $19.40 $19.48 $18.54 2,513,947
2017-02-23 $20.73 $20.73 $19.78 $19.83 $18.87 2,150,920
2017-02-22 $20.29 $20.40 $19.82 $20.12 $19.15 2,382,582
2017-02-21 $21.13 $21.25 $20.39 $20.47 $19.48 2,134,632
2017-02-17 $21.11 $21.15 $20.47 $20.86 $19.85 1,387,955
2017-02-16 $21.35 $21.41 $20.95 $21.19 $20.16 1,443,941
2017-02-15 $21.53 $21.81 $21.20 $21.25 $20.22 1,759,534
2017-02-14 $21.50 $21.88 $21.41 $21.85 $20.79 1,440,421
2017-02-13 $21.63 $21.87 $21.17 $21.50 $20.46 1,820,407
2017-02-10 $22.00 $22.33 $21.65 $21.72 $20.67 1,515,852
2017-02-09 $21.54 $21.88 $21.35 $21.77 $20.72 1,482,905
2017-02-08 $21.28 $21.49 $20.79 $21.31 $20.28 1,327,815
2017-02-07 $21.48 $22.10 $21.33 $21.42 $20.38 1,884,349
2017-02-06 $22.03 $22.03 $21.44 $21.60 $20.55 1,287,471
2017-02-03 $21.40 $22.07 $21.36 $21.92 $20.86 1,302,127
2017-02-02 $21.77 $22.29 $21.23 $21.37 $20.34 919,577
2017-02-01 $21.74 $21.83 $21.07 $21.54 $20.50 1,413,072
2017-01-31 $21.49 $21.56 $21.17 $21.52 $20.48 1,528,918
2017-01-30 $21.49 $21.50 $20.68 $21.38 $20.34 1,787,308
2017-01-27 $21.71 $21.75 $21.34 $21.65 $20.60 1,429,957
2017-01-26 $23.04 $23.20 $21.77 $21.78 $20.73 3,319,389
2017-01-25 $22.50 $23.36 $21.77 $22.42 $21.33 3,739,926
2017-01-24 $21.38 $21.75 $21.23 $21.66 $20.61 2,436,784
2017-01-23 $21.81 $21.85 $21.04 $21.23 $20.20 2,601,031
2017-01-20 $22.01 $22.28 $21.93 $22.08 $21.01 1,885,889
2017-01-19 $21.57 $21.87 $21.46 $21.61 $20.56 1,357,607
2017-01-18 $21.70 $21.96 $21.67 $21.70 $20.65 1,599,966
2017-01-17 $21.59 $22.15 $21.49 $21.94 $20.88 1,784,024
2017-01-13 $21.26 $21.50 $21.13 $21.28 $20.25 972,031
2017-01-12 $21.16 $21.49 $20.89 $21.36 $20.33 1,197,709
2017-01-11 $21.01 $21.13 $20.80 $20.93 $19.92 1,532,879
2017-01-10 $21.41 $21.51 $20.77 $20.88 $19.87 1,708,594
2017-01-09 $21.44 $21.50 $21.08 $21.37 $20.34 1,512,709
2017-01-06 $21.18 $21.82 $21.18 $21.54 $20.50 2,106,127
2017-01-05 $20.99 $21.26 $20.86 $21.19 $20.16 1,413,095
2017-01-04 $20.62 $21.10 $20.48 $20.91 $19.90 1,524,158
2017-01-03 $20.14 $20.60 $20.06 $20.48 $19.49 1,182,901
2016-12-30 $19.67 $20.03 $19.57 $19.81 $18.85 1,206,662
2016-12-29 $19.93 $20.03 $19.59 $19.66 $18.71 986,614
2016-12-28 $20.20 $20.33 $19.95 $19.98 $19.01 1,176,498
2016-12-27 $20.03 $20.26 $19.95 $20.18 $19.20 863,628
2016-12-23 $20.19 $20.29 $19.84 $19.93 $18.96 1,108,844
2016-12-22 $20.40 $20.44 $20.09 $20.27 $19.29 1,880,386
2016-12-21 $19.95 $20.29 $19.89 $20.25 $19.27 1,452,327
2016-12-20 $19.84 $19.98 $19.67 $19.93 $18.96 1,532,828
2016-12-19 $19.58 $19.83 $19.49 $19.61 $18.66 1,574,056
2016-12-16 $20.19 $20.20 $19.56 $19.67 $18.72 1,918,675
2016-12-15 $20.07 $20.48 $19.84 $20.12 $19.15 1,720,035
2016-12-14 $20.71 $20.88 $20.17 $20.31 $19.33 2,334,965
2016-12-13 $21.35 $21.43 $20.79 $20.87 $19.86 2,314,129
2016-12-12 $21.92 $22.06 $21.07 $21.22 $20.19 2,456,757
2016-12-09 $21.63 $21.63 $21.10 $21.18 $20.15 1,469,607
2016-12-08 $21.29 $21.72 $21.26 $21.38 $20.34 1,702,107
2016-12-07 $21.10 $21.42 $20.81 $21.24 $20.21 2,111,108
2016-12-06 $21.05 $21.46 $20.91 $21.39 $20.35 1,561,091
2016-12-05 $21.52 $22.28 $21.36 $21.63 $20.58 2,841,743
2016-12-02 $20.63 $21.40 $20.60 $21.32 $20.29 2,360,928
2016-12-01 $20.63 $21.23 $20.50 $20.72 $19.72 2,987,467
2016-11-30 $18.59 $20.46 $18.52 $20.08 $19.11 3,345,176
2016-11-29 $17.63 $17.89 $17.40 $17.75 $16.89 1,508,153
2016-11-28 $18.48 $18.48 $18.12 $18.12 $17.24 1,509,187
2016-11-25 $18.24 $18.45 $18.17 $18.28 $17.39 294,316
2016-11-23 $18.02 $18.50 $17.94 $18.41 $17.52 980,485
2016-11-22 $18.28 $18.38 $18.07 $18.22 $17.34 1,216,620
2016-11-21 $18.35 $18.47 $18.16 $18.26 $17.38 1,189,563
2016-11-18 $18.05 $18.15 $17.82 $17.88 $17.01 1,167,357
2016-11-17 $17.91 $18.08 $17.65 $18.00 $17.13 1,791,115
2016-11-16 $17.82 $17.99 $17.46 $17.77 $16.91 2,152,320
2016-11-15 $17.12 $18.16 $17.12 $18.00 $17.13 1,703,056
2016-11-14 $16.71 $16.98 $16.63 $16.95 $16.13 2,379,038
2016-11-11 $16.98 $17.15 $16.58 $16.82 $16.01 2,026,814
2016-11-10 $17.51 $17.65 $17.06 $17.23 $16.40 2,267,344
2016-11-09 $17.04 $17.75 $16.92 $17.57 $16.72 1,961,617
2016-11-08 $16.93 $17.10 $16.71 $16.92 $16.10 1,176,372
2016-11-07 $16.98 $17.17 $16.92 $17.09 $16.21 1,669,046
2016-11-04 $16.74 $16.94 $16.48 $16.71 $15.85 1,742,928
2016-11-03 $16.96 $17.06 $16.65 $16.76 $15.90 1,089,899
2016-11-02 $16.88 $16.99 $16.66 $16.82 $15.96 1,721,646
2016-11-01 $17.51 $17.53 $16.90 $17.11 $16.23 2,176,620
2016-10-31 $17.61 $17.71 $17.25 $17.27 $16.39 1,419,890
2016-10-28 $18.04 $18.17 $17.45 $17.68 $16.77 1,484,643
2016-10-27 $17.98 $18.36 $17.89 $18.04 $17.12 2,607,966
2016-10-26 $18.70 $18.78 $17.48 $17.77 $16.86 3,530,978
2016-10-25 $18.30 $18.47 $17.97 $17.97 $17.05 3,195,832
2016-10-24 $18.56 $18.58 $18.20 $18.42 $17.48 1,058,154
2016-10-21 $18.49 $18.77 $18.41 $18.59 $17.64 1,067,888
2016-10-20 $18.80 $18.94 $18.52 $18.63 $17.68 710,194
2016-10-19 $18.80 $19.17 $18.68 $18.98 $18.01 1,164,717
2016-10-18 $18.51 $18.68 $18.28 $18.64 $17.69 1,529,835
2016-10-17 $18.44 $18.50 $18.10 $18.18 $17.25 1,948,513
2016-10-14 $18.63 $18.88 $18.43 $18.44 $17.50 1,706,766
2016-10-13 $18.04 $18.61 $17.94 $18.47 $17.52 1,722,576
2016-10-12 $18.05 $18.32 $17.93 $18.19 $17.26 1,819,999
2016-10-11 $18.15 $18.33 $17.97 $18.04 $17.12 1,878,378
2016-10-10 $18.18 $18.50 $18.08 $18.17 $17.24 1,425,897
2016-10-07 $17.92 $18.00 $17.52 $17.88 $16.96 1,830,084
2016-10-06 $17.55 $17.85 $17.52 $17.81 $16.90 1,578,481
2016-10-05 $17.03 $17.84 $17.03 $17.51 $16.61 2,507,759
2016-10-04 $17.15 $17.17 $16.73 $16.76 $15.90 1,629,434
2016-10-03 $16.87 $17.09 $16.65 $16.96 $16.09 1,311,088
2016-09-30 $16.62 $16.92 $16.37 $16.80 $15.94 2,130,847
2016-09-29 $16.55 $16.89 $16.27 $16.44 $15.60 3,449,293
2016-09-28 $15.74 $16.47 $15.33 $16.46 $15.62 1,952,181
2016-09-27 $15.55 $15.63 $15.25 $15.61 $14.81 1,397,926
2016-09-26 $15.69 $16.05 $15.61 $15.70 $14.90 1,168,200
2016-09-23 $15.77 $16.08 $15.55 $15.57 $14.77 2,175,855
2016-09-22 $15.77 $15.91 $15.49 $15.87 $15.06 1,737,235
2016-09-21 $15.04 $15.44 $15.01 $15.44 $14.65 1,231,969
2016-09-20 $14.83 $14.95 $14.72 $14.85 $14.09 1,365,960
2016-09-19 $14.81 $14.92 $14.68 $14.86 $14.10 987,196
2016-09-16 $14.28 $14.63 $14.18 $14.60 $13.85 1,776,438
2016-09-15 $14.58 $14.72 $14.40 $14.52 $13.78 1,499,286
2016-09-14 $14.57 $14.78 $14.39 $14.43 $13.69 1,433,134
2016-09-13 $15.01 $15.01 $14.57 $14.61 $13.86 1,948,226
2016-09-12 $15.10 $15.36 $15.05 $15.26 $14.48 2,122,513
2016-09-09 $15.64 $15.79 $15.33 $15.34 $14.55 2,148,066
2016-09-08 $15.37 $15.97 $15.08 $15.85 $15.04 3,091,227
2016-09-07 $15.30 $15.42 $15.16 $15.23 $14.45 950,208
2016-09-06 $15.25 $15.31 $14.98 $15.26 $14.48 1,104,322
2016-09-02 $15.15 $15.42 $15.13 $15.16 $14.38 1,129,126
2016-09-01 $15.25 $15.25 $14.76 $14.93 $14.17 1,813,058
2016-08-31 $15.32 $15.42 $15.10 $15.33 $14.54 1,057,933
2016-08-30 $15.49 $15.67 $15.34 $15.40 $14.61 1,238,651
2016-08-29 $15.68 $15.70 $15.39 $15.40 $14.61 1,260,507
2016-08-26 $15.71 $16.00 $15.56 $15.70 $14.90 885,941
2016-08-25 $15.58 $15.68 $15.45 $15.66 $14.86 974,488
2016-08-24 $15.76 $15.91 $15.55 $15.57 $14.77 627,346
2016-08-23 $15.94 $16.10 $15.86 $15.90 $15.09 1,151,299
2016-08-22 $16.13 $16.15 $15.83 $15.93 $15.11 1,152,880
2016-08-19 $16.12 $16.36 $16.05 $16.35 $15.51 939,036
2016-08-18 $15.96 $16.34 $15.91 $16.21 $15.38 1,721,981
2016-08-17 $15.47 $16.01 $15.34 $15.82 $15.01 2,178,624
2016-08-16 $15.69 $15.73 $15.43 $15.56 $14.76 1,004,643
2016-08-15 $15.58 $15.98 $15.58 $15.64 $14.84 1,969,386
2016-08-12 $15.43 $15.62 $15.28 $15.46 $14.67 1,245,961
2016-08-11 $15.26 $15.49 $15.14 $15.40 $14.61 1,168,816
2016-08-10 $15.21 $15.29 $15.08 $15.14 $14.36 1,527,567
2016-08-09 $15.23 $15.33 $15.13 $15.19 $14.41 1,500,358
2016-08-08 $14.96 $15.33 $14.96 $15.20 $14.42 988,556
2016-08-05 $14.44 $14.79 $14.34 $14.79 $14.03 932,445
2016-08-04 $14.15 $14.45 $14.10 $14.38 $13.64 867,594
2016-08-03 $13.76 $14.22 $13.67 $14.18 $13.45 1,391,650
2016-08-02 $14.10 $14.16 $13.50 $13.73 $13.03 1,752,918
2016-08-01 $14.38 $14.38 $13.79 $13.89 $13.18 1,471,356
2016-07-29 $14.02 $14.54 $14.00 $14.49 $13.75 1,293,466
2016-07-28 $14.56 $14.59 $13.84 $14.17 $13.44 2,708,178
2016-07-27 $14.88 $15.47 $14.43 $14.53 $13.79 2,992,737
2016-07-26 $14.02 $14.47 $14.01 $14.38 $13.64 2,263,352
2016-07-25 $14.09 $14.34 $14.03 $14.04 $13.32 1,284,836
2016-07-22 $14.27 $14.48 $14.16 $14.33 $13.60 2,087,547
2016-07-21 $14.65 $14.82 $14.19 $14.27 $13.54 1,683,851
2016-07-20 $14.46 $14.79 $14.20 $14.59 $13.84 1,150,675
2016-07-19 $14.91 $15.00 $14.51 $14.54 $13.80 1,663,062
2016-07-18 $15.00 $15.05 $14.76 $14.97 $14.20 1,314,925
2016-07-15 $15.22 $15.25 $14.99 $15.10 $14.33 1,056,802
2016-07-14 $15.23 $15.29 $15.03 $15.11 $14.34 1,252,367
2016-07-13 $15.66 $15.75 $14.99 $15.01 $14.24 1,322,352
2016-07-12 $15.61 $15.90 $15.50 $15.64 $14.84 1,213,620
2016-07-11 $15.65 $15.85 $15.28 $15.30 $14.52 901,973
2016-07-08 $15.35 $15.66 $15.29 $15.47 $14.68 1,855,573
2016-07-07 $15.22 $15.76 $15.00 $15.15 $14.37 1,996,699
2016-07-06 $15.29 $15.40 $13.76 $15.27 $14.49 7,708,477
2016-07-05 $15.49 $15.52 $14.95 $15.32 $14.54 1,621,492
2016-07-01 $15.52 $15.94 $15.44 $15.74 $14.93 1,358,551
2016-06-30 $15.08 $15.62 $14.98 $15.53 $14.73 1,727,983
2016-06-29 $14.93 $15.29 $14.93 $15.13 $14.35 998,372
2016-06-28 $14.47 $14.77 $14.40 $14.74 $13.98 1,633,444
2016-06-27 $14.77 $14.84 $14.14 $14.23 $13.50 1,356,374
2016-06-24 $15.15 $15.50 $15.00 $15.02 $14.25 1,363,094
2016-06-23 $15.74 $15.96 $15.66 $15.87 $15.06 837,287
2016-06-22 $15.75 $15.88 $15.44 $15.47 $14.68 1,493,306
2016-06-21 $15.29 $15.72 $15.14 $15.59 $14.79 1,018,771
2016-06-20 $15.70 $15.89 $15.33 $15.41 $14.62 1,525,642
2016-06-17 $15.27 $15.66 $15.17 $15.64 $14.84 1,211,809
2016-06-16 $15.29 $15.29 $14.85 $15.05 $14.28 1,480,967
2016-06-15 $15.44 $15.84 $15.25 $15.46 $14.67 1,436,323
2016-06-14 $15.82 $15.98 $15.38 $15.59 $14.79 1,113,214
2016-06-13 $15.78 $16.03 $15.76 $15.91 $15.09 935,071
2016-06-10 $15.95 $16.13 $15.83 $16.00 $15.18 1,025,632
2016-06-09 $16.34 $16.40 $16.14 $16.22 $15.39 844,741
2016-06-08 $16.66 $16.84 $16.27 $16.56 $15.71 1,149,400
2016-06-07 $16.37 $16.66 $16.30 $16.44 $15.60 1,149,601
2016-06-06 $14.93 $16.34 $14.93 $16.33 $15.49 2,010,819
2016-06-03 $14.27 $14.74 $14.27 $14.73 $13.98 1,481,197
2016-06-02 $14.40 $14.43 $14.05 $14.15 $13.43 1,005,971
2016-06-01 $14.49 $14.74 $14.13 $14.59 $13.84 1,739,607
2016-05-31 $14.67 $15.01 $14.67 $14.75 $13.99 1,394,088
2016-05-27 $14.68 $14.76 $14.51 $14.62 $13.87 1,083,439
2016-05-26 $14.72 $14.86 $14.55 $14.67 $13.92 1,130,009
2016-05-25 $14.34 $14.70 $14.34 $14.62 $13.87 1,003,554
2016-05-24 $14.15 $14.20 $13.92 $14.18 $13.45 766,836
2016-05-23 $13.83 $14.26 $13.79 $14.08 $13.36 810,904
2016-05-20 $13.63 $14.08 $13.61 $13.97 $13.25 950,495
2016-05-19 $13.65 $13.82 $13.44 $13.57 $12.87 1,065,164
2016-05-18 $13.85 $14.09 $13.74 $13.84 $13.13 1,372,438
2016-05-17 $14.47 $14.48 $13.88 $13.99 $13.27 1,789,883
2016-05-16 $13.65 $14.24 $13.65 $14.05 $13.33 1,003,395
2016-05-13 $13.76 $14.01 $13.40 $13.40 $12.71 996,368
2016-05-12 $14.01 $14.20 $13.79 $13.89 $13.18 1,215,816
2016-05-11 $13.66 $13.93 $13.30 $13.79 $13.08 1,409,423
2016-05-10 $13.50 $13.73 $13.40 $13.70 $13.00 1,284,596
2016-05-09 $13.54 $13.54 $13.12 $13.40 $12.71 1,056,076
2016-05-06 $13.65 $13.97 $13.51 $13.70 $13.00 1,033,362
2016-05-05 $13.62 $13.85 $13.40 $13.76 $13.06 1,696,612
2016-05-04 $13.86 $14.01 $13.29 $13.30 $12.62 2,122,988
2016-05-03 $14.40 $14.40 $13.81 $13.88 $13.17 2,116,321
2016-05-02 $15.12 $15.12 $14.45 $14.62 $13.87 2,065,372
2016-04-29 $15.21 $15.73 $14.86 $15.12 $14.35 4,006,499
2016-04-28 $14.85 $15.49 $14.67 $15.07 $14.30 5,511,246
2016-04-27 $14.41 $15.15 $14.00 $15.00 $14.23 3,491,385
2016-04-26 $14.32 $14.50 $14.02 $14.36 $13.62 3,884,344
2016-04-25 $14.75 $14.99 $14.16 $14.23 $13.50 1,364,316
2016-04-22 $14.64 $15.21 $14.64 $14.78 $14.02 1,288,936
2016-04-21 $14.77 $14.88 $14.48 $14.61 $13.86 1,710,287
2016-04-20 $14.71 $14.88 $14.38 $14.66 $13.91 1,696,810
2016-04-19 $14.84 $15.28 $14.74 $14.86 $14.10 1,465,578
2016-04-18 $14.04 $14.91 $13.90 $14.77 $14.01 880,133
2016-04-15 $14.58 $14.83 $14.39 $14.65 $13.90 724,918
2016-04-14 $14.96 $15.02 $14.69 $14.87 $14.11 1,041,484
2016-04-13 $14.73 $15.05 $14.54 $14.92 $14.16 1,654,705
2016-04-12 $14.13 $14.76 $13.84 $14.68 $13.93 1,638,274
2016-04-11 $14.20 $14.52 $14.07 $14.07 $13.35 987,018
2016-04-08 $13.84 $14.25 $13.71 $14.13 $13.41 1,530,825
2016-04-07 $14.03 $14.19 $13.47 $13.49 $12.80 1,532,776
2016-04-06 $13.88 $14.39 $13.59 $14.14 $13.42 1,027,293
2016-04-05 $13.62 $14.07 $13.56 $13.77 $13.06 3,161,940
2016-04-04 $13.86 $14.06 $13.65 $13.75 $13.05 1,422,888
2016-04-01 $13.84 $14.28 $13.70 $14.01 $13.29 1,264,953
2016-03-31 $14.50 $14.67 $14.10 $14.18 $13.45 1,185,624
2016-03-30 $14.03 $14.64 $13.97 $14.52 $13.78 1,887,473
2016-03-29 $13.56 $13.85 $13.26 $13.79 $13.08 1,925,606
2016-03-28 $13.83 $13.85 $13.63 $13.79 $13.08 2,239,539
2016-03-24 $13.37 $13.79 $13.25 $13.71 $13.01 1,483,808
2016-03-23 $13.56 $13.78 $13.39 $13.62 $12.92 1,451,434
2016-03-22 $13.71 $13.82 $13.52 $13.73 $13.03 1,229,797
2016-03-21 $13.31 $13.95 $13.08 $13.79 $13.08 1,699,233
2016-03-18 $14.01 $14.08 $13.17 $13.37 $12.69 3,433,569
2016-03-17 $14.15 $14.46 $13.77 $13.79 $13.08 2,423,644
2016-03-16 $13.64 $14.31 $13.64 $14.24 $13.51 1,647,366
2016-03-15 $13.55 $13.81 $13.29 $13.79 $13.08 1,397,032
2016-03-14 $13.91 $14.12 $13.46 $13.90 $13.19 1,879,191
2016-03-11 $14.28 $14.78 $14.14 $14.27 $13.54 1,501,745
2016-03-10 $14.18 $14.38 $13.70 $14.25 $13.52 1,443,333
2016-03-09 $14.45 $14.52 $13.80 $14.28 $13.55 1,553,694
2016-03-08 $14.21 $14.21 $13.48 $13.81 $13.10 2,576,776
2016-03-07 $14.72 $14.88 $14.18 $14.37 $13.63 3,651,769
2016-03-04 $14.71 $15.51 $14.27 $14.63 $13.88 2,281,338
2016-03-03 $14.27 $14.86 $14.14 $14.54 $13.80 1,812,343
2016-03-02 $13.47 $14.18 $13.34 $14.16 $13.43 1,637,164
2016-03-01 $13.68 $13.96 $13.44 $13.58 $12.88 1,912,357
2016-02-29 $13.46 $13.60 $13.19 $13.57 $12.87 2,266,856
2016-02-26 $12.78 $13.79 $12.65 $13.36 $12.68 2,609,037
2016-02-25 $12.55 $12.70 $12.11 $12.39 $11.76 1,856,928
2016-02-24 $12.42 $12.59 $12.00 $12.49 $11.85 2,619,786
2016-02-23 $13.30 $13.56 $12.74 $12.78 $12.13 1,811,187
2016-02-22 $13.26 $13.48 $12.87 $13.42 $12.73 2,543,342
2016-02-19 $13.03 $13.54 $12.88 $12.90 $12.24 2,262,811
2016-02-18 $13.83 $13.95 $13.39 $13.61 $12.91 1,236,696
2016-02-17 $12.97 $13.73 $12.92 $13.64 $12.94 1,549,926
2016-02-16 $13.11 $13.11 $12.42 $12.63 $11.98 1,064,904
2016-02-12 $12.23 $13.11 $12.05 $12.85 $12.19 2,794,891
2016-02-11 $11.72 $12.06 $11.28 $11.97 $11.36 2,431,860
2016-02-10 $12.72 $12.83 $11.86 $11.92 $11.31 3,052,557
2016-02-09 $12.54 $12.79 $12.29 $12.67 $12.02 3,481,745
2016-02-08 $12.43 $12.83 $12.30 $12.74 $12.09 2,355,102
2016-02-05 $12.73 $13.17 $12.51 $12.78 $12.13 3,332,703
2016-02-04 $12.20 $13.40 $12.20 $12.85 $12.19 2,633,881
2016-02-03 $11.96 $12.21 $11.31 $12.17 $11.55 2,081,917
2016-02-02 $11.72 $12.27 $11.63 $11.81 $11.21 1,861,884
2016-02-01 $12.16 $12.27 $11.66 $12.05 $11.43 2,460,102
2016-01-29 $11.67 $12.52 $11.61 $12.47 $11.83 3,293,989
2016-01-28 $12.04 $12.24 $11.41 $11.72 $11.12 4,629,049
2016-01-27 $10.95 $11.94 $10.20 $11.80 $11.20 6,155,718
2016-01-26 $10.82 $11.07 $10.44 $10.77 $10.22 3,252,487
2016-01-25 $10.54 $10.94 $10.04 $10.40 $9.87 3,371,522
2016-01-22 $11.05 $11.19 $10.56 $10.84 $10.28 3,137,614
2016-01-21 $10.11 $10.76 $10.02 $10.45 $9.91 2,165,369
2016-01-20 $10.37 $10.62 $9.73 $10.35 $9.82 3,466,625
2016-01-19 $11.30 $11.43 $10.18 $10.72 $10.17 4,342,635
2016-01-15 $10.76 $11.46 $10.61 $11.29 $10.71 2,922,551
2016-01-14 $10.89 $11.49 $10.52 $11.40 $10.82 3,662,871
2016-01-13 $11.32 $11.34 $10.63 $10.80 $10.25 2,198,667
2016-01-12 $10.92 $11.00 $10.23 $10.93 $10.37 3,672,906
2016-01-11 $11.19 $11.26 $10.28 $10.52 $9.98 1,793,699
2016-01-08 $11.10 $11.19 $10.64 $10.70 $10.15 2,381,490
2016-01-07 $11.07 $11.66 $10.87 $11.01 $10.45 2,502,992
2016-01-06 $11.50 $11.63 $11.24 $11.43 $10.84 3,311,606
2016-01-05 $11.88 $11.94 $11.33 $11.50 $10.91 1,982,971
2016-01-04 $11.93 $11.96 $11.38 $11.88 $11.27 3,105,376
2015-12-31 $11.86 $12.15 $11.80 $11.95 $11.34 1,356,501
2015-12-30 $11.84 $12.26 $11.78 $11.94 $11.33 930,470
2015-12-29 $12.64 $12.71 $11.99 $12.16 $11.54 1,841,668
2015-12-28 $12.28 $12.65 $12.08 $12.28 $11.65 1,724,032
2015-12-24 $12.94 $13.03 $12.76 $12.77 $12.12 585,723
2015-12-23 $12.48 $12.92 $12.37 $12.91 $12.25 1,577,641
2015-12-22 $11.83 $12.23 $11.60 $12.18 $11.56 2,438,166
2015-12-21 $12.11 $12.19 $11.45 $11.53 $10.94 2,242,926
2015-12-18 $12.49 $12.64 $12.09 $12.09 $11.47 2,932,571
2015-12-17 $12.71 $12.87 $12.43 $12.45 $11.81 2,518,424
2015-12-16 $12.93 $13.20 $12.62 $12.79 $12.13 1,724,419
2015-12-15 $12.61 $13.42 $12.61 $13.11 $12.44 2,392,526
2015-12-14 $12.17 $12.64 $12.12 $12.36 $11.73 1,171,311
2015-12-11 $12.57 $12.65 $12.20 $12.37 $11.74 1,498,441
2015-12-10 $12.28 $12.86 $12.15 $12.77 $12.12 1,254,989
2015-12-09 $12.29 $12.83 $12.04 $12.34 $11.71 2,306,329
2015-12-08 $11.79 $12.48 $11.70 $12.11 $11.49 1,645,318
2015-12-07 $12.39 $12.40 $11.98 $12.17 $11.55 2,245,546
2015-12-04 $13.06 $13.17 $12.58 $12.81 $12.15 1,629,674
2015-12-03 $13.38 $13.69 $13.09 $13.34 $12.66 1,684,642
2015-12-02 $12.85 $13.39 $12.85 $13.23 $12.55 2,132,215
2015-12-01 $13.25 $13.40 $12.93 $13.14 $12.47 1,245,498
2015-11-30 $13.07 $13.60 $12.91 $13.25 $12.57 1,640,284
2015-11-27 $12.87 $13.18 $12.72 $12.85 $12.19 499,332
2015-11-25 $12.86 $13.30 $12.67 $13.09 $12.42 1,365,344
2015-11-24 $12.55 $13.25 $12.53 $13.13 $12.46 1,402,403
2015-11-23 $11.83 $12.38 $11.81 $12.38 $11.75 1,469,729
2015-11-20 $11.97 $12.11 $11.67 $11.87 $11.26 1,739,028
2015-11-19 $12.59 $12.92 $11.96 $11.98 $11.37 2,637,120
2015-11-18 $12.12 $12.80 $12.12 $12.77 $12.12 2,555,836
2015-11-17 $12.16 $12.32 $11.88 $11.91 $11.30 1,019,714
2015-11-16 $12.01 $12.46 $11.79 $12.32 $11.69 1,036,205
2015-11-13 $11.93 $12.32 $11.77 $11.99 $11.38 1,456,070
2015-11-12 $11.92 $12.53 $11.75 $12.02 $11.40 1,566,754
2015-11-11 $12.70 $12.81 $12.07 $12.29 $11.66 1,868,146
2015-11-10 $12.49 $12.85 $12.31 $12.73 $12.08 1,877,406
2015-11-09 $12.45 $12.68 $11.38 $12.52 $11.88 1,692,356
2015-11-06 $11.81 $12.54 $11.73 $12.46 $11.82 1,639,949
2015-11-05 $11.91 $12.33 $11.83 $11.99 $11.38 2,236,240
2015-11-04 $12.39 $12.58 $11.74 $12.06 $11.44 2,236,274
2015-11-03 $11.74 $12.69 $11.74 $12.38 $11.75 2,779,559
2015-11-02 $10.89 $11.74 $10.89 $11.64 $11.04 1,905,047
2015-10-30 $11.07 $11.13 $10.51 $11.03 $10.46 2,154,357
2015-10-29 $11.40 $11.60 $10.80 $10.93 $10.37 3,164,949
2015-10-28 $10.94 $12.21 $10.87 $11.58 $10.99 4,759,270
2015-10-27 $11.04 $11.42 $10.62 $10.65 $10.10 3,839,407
2015-10-26 $11.39 $11.55 $11.13 $11.31 $10.73 2,136,591
2015-10-23 $11.42 $11.69 $11.18 $11.42 $10.83 1,327,404
2015-10-22 $11.25 $11.80 $11.11 $11.53 $10.94 1,658,890
2015-10-21 $11.20 $11.27 $10.96 $11.07 $10.50 933,772
2015-10-20 $11.02 $11.53 $11.02 $11.28 $10.70 1,266,204
2015-10-19 $11.15 $11.34 $10.92 $11.07 $10.50 1,345,450
2015-10-16 $11.78 $11.79 $11.12 $11.33 $10.75 2,103,632
2015-10-15 $11.36 $11.82 $11.16 $11.81 $11.21 1,189,865
2015-10-14 $11.47 $11.53 $11.16 $11.46 $10.87 2,261,606
2015-10-13 $11.46 $11.85 $11.28 $11.47 $10.88 1,607,875
2015-10-12 $12.02 $12.08 $11.48 $11.62 $11.02 2,094,729
2015-10-09 $12.05 $12.32 $11.94 $12.03 $11.41 2,541,727
2015-10-08 $11.41 $12.09 $10.99 $11.97 $11.36 2,787,845
2015-10-07 $11.31 $11.90 $11.00 $11.41 $10.83 3,209,383
2015-10-06 $10.21 $11.09 $10.02 $10.97 $10.41 3,104,700
2015-10-05 $9.66 $10.25 $9.51 $10.18 $9.66 2,333,937
2015-10-02 $8.48 $9.46 $8.45 $9.46 $8.98 2,570,875
2015-10-01 $9.07 $9.33 $8.51 $8.54 $8.10 3,170,357
2015-09-30 $9.30 $9.32 $8.54 $8.85 $8.40 2,652,343
2015-09-29 $9.49 $9.53 $9.05 $9.18 $8.71 2,477,439
2015-09-28 $9.63 $9.75 $9.24 $9.26 $8.79 1,526,219
2015-09-25 $10.47 $10.47 $9.76 $9.82 $9.32 1,747,106
2015-09-24 $10.06 $10.38 $10.00 $10.29 $9.76 1,022,372
2015-09-23 $10.41 $10.49 $10.09 $10.13 $9.61 1,465,516
2015-09-22 $10.04 $10.58 $10.04 $10.33 $9.80 1,983,594
2015-09-21 $10.58 $10.60 $10.27 $10.31 $9.78 1,282,553
2015-09-18 $10.82 $10.83 $10.31 $10.43 $9.90 2,478,015
2015-09-17 $10.98 $11.34 $10.64 $11.02 $10.46 2,126,404
2015-09-16 $10.35 $11.08 $10.23 $10.96 $10.40 1,793,954
2015-09-15 $9.88 $10.28 $9.87 $10.23 $9.71 1,129,986
2015-09-14 $9.77 $9.86 $9.57 $9.82 $9.32 2,534,647
2015-09-11 $10.00 $10.12 $9.59 $9.78 $9.28 2,446,143
2015-09-10 $10.14 $10.40 $10.03 $10.18 $9.66 2,855,393
2015-09-09 $10.77 $11.00 $10.29 $10.31 $9.78 1,838,397
2015-09-08 $10.73 $10.88 $10.47 $10.67 $10.12 1,459,460
2015-09-04 $10.73 $10.93 $10.51 $10.58 $10.04 1,457,389
2015-09-03 $10.98 $11.28 $10.82 $11.10 $10.53 2,096,756
2015-09-02 $11.11 $11.26 $10.53 $10.90 $10.34 1,917,782
2015-09-01 $11.02 $11.51 $10.88 $11.05 $10.48 3,585,694
2015-08-31 $11.16 $11.67 $10.85 $11.62 $11.02 2,810,167
2015-08-28 $10.65 $11.48 $10.61 $11.27 $10.69 1,971,377
2015-08-27 $10.36 $10.95 $10.12 $10.82 $10.27 2,496,941
2015-08-26 $9.65 $10.00 $9.52 $9.99 $9.48 3,229,063
2015-08-25 $10.00 $10.02 $9.39 $9.62 $9.13 1,785,463
2015-08-24 $8.77 $9.60 $8.59 $9.55 $9.06 4,674,608
2015-08-21 $10.29 $10.52 $9.85 $9.87 $9.36 2,890,798
2015-08-20 $10.83 $11.22 $10.41 $10.43 $9.90 2,130,032
2015-08-19 $11.45 $11.65 $10.89 $10.96 $10.40 1,738,593
2015-08-18 $11.71 $11.94 $11.59 $11.62 $11.02 1,734,783
2015-08-17 $11.58 $11.81 $11.53 $11.79 $11.19 1,446,083
2015-08-14 $11.80 $12.15 $11.62 $11.68 $11.08 1,686,839
2015-08-13 $11.99 $12.06 $11.67 $11.81 $11.21 1,771,313
2015-08-12 $12.13 $12.50 $11.88 $12.25 $11.62 2,453,840
2015-08-11 $12.11 $12.34 $11.94 $12.13 $11.51 1,376,904
2015-08-10 $11.77 $12.50 $11.66 $12.46 $11.82 1,989,367
2015-08-07 $12.35 $12.54 $11.74 $11.78 $11.18 1,424,627
2015-08-06 $11.81 $12.55 $11.65 $12.45 $11.81 1,511,356
2015-08-05 $12.36 $12.65 $11.88 $11.93 $11.32 1,852,278
2015-08-04 $12.31 $12.65 $12.11 $12.15 $11.53 1,784,653
2015-08-03 $12.12 $12.78 $11.99 $12.03 $11.41 3,306,959
2015-07-31 $12.35 $12.61 $12.17 $12.30 $11.67 2,342,720
2015-07-30 $12.28 $12.87 $12.27 $12.40 $11.76 2,502,764
2015-07-29 $11.00 $12.79 $10.97 $12.69 $12.04 3,927,600
2015-07-28 $11.73 $12.22 $11.50 $12.17 $11.55 2,543,054
2015-07-27 $11.62 $11.87 $11.39 $11.66 $11.06 1,769,123
2015-07-24 $12.24 $12.34 $11.83 $11.87 $11.26 1,371,909
2015-07-23 $11.88 $12.31 $11.82 $12.24 $11.61 1,660,029
2015-07-22 $12.11 $12.11 $11.70 $11.77 $11.17 1,922,014
2015-07-21 $12.20 $12.52 $12.12 $12.23 $11.60 1,098,640
2015-07-20 $12.18 $12.23 $11.80 $12.17 $11.55 1,936,309
2015-07-17 $12.72 $12.75 $12.01 $12.20 $11.58 1,767,825
2015-07-16 $12.97 $12.99 $12.57 $12.73 $12.08 1,202,489
2015-07-15 $13.11 $13.11 $12.65 $12.82 $12.16 1,367,199
2015-07-14 $12.99 $13.44 $12.98 $13.29 $12.61 792,119
2015-07-13 $12.93 $13.04 $12.69 $13.00 $12.33 1,477,586
2015-07-10 $12.90 $13.31 $12.57 $12.92 $12.26 2,754,696
2015-07-09 $12.77 $12.90 $12.58 $12.75 $12.10 1,135,151
2015-07-08 $12.99 $13.21 $12.40 $12.51 $11.87 2,016,131
2015-07-07 $12.96 $13.29 $12.53 $13.20 $12.52 1,372,826
2015-07-06 $13.36 $13.40 $13.02 $13.10 $12.43 3,252,062
2015-07-02 $13.69 $13.70 $13.33 $13.54 $12.85 1,100,443
2015-07-01 $13.79 $13.85 $13.32 $13.38 $12.69 1,767,087
2015-06-30 $13.90 $13.95 $13.60 $13.83 $13.12 1,112,714
2015-06-29 $13.59 $13.74 $13.48 $13.53 $12.84 1,439,369
2015-06-26 $13.80 $13.86 $13.57 $13.84 $13.13 2,433,904
2015-06-25 $14.18 $14.25 $13.86 $13.88 $13.17 813,692
2015-06-24 $14.25 $14.46 $14.13 $14.21 $13.48 1,048,082
2015-06-23 $14.18 $14.49 $14.13 $14.36 $13.62 1,214,187
2015-06-22 $14.21 $14.33 $13.92 $14.24 $13.51 860,785
2015-06-19 $14.32 $14.42 $13.96 $14.17 $13.44 2,432,085
2015-06-18 $14.75 $14.85 $14.04 $14.43 $13.69 2,176,296
2015-06-17 $14.95 $15.14 $14.54 $14.69 $13.94 951,520
2015-06-16 $14.84 $14.98 $14.73 $14.78 $14.02 783,904
2015-06-15 $14.75 $15.04 $14.58 $14.86 $14.10 721,353
2015-06-12 $15.23 $15.29 $14.89 $14.89 $14.13 1,273,184
2015-06-11 $15.18 $15.52 $15.08 $15.35 $14.56 1,319,679
2015-06-10 $15.05 $15.38 $14.90 $15.31 $14.53 1,347,246
2015-06-09 $15.11 $15.23 $14.67 $14.73 $13.98 845,515
2015-06-08 $14.83 $15.16 $14.75 $14.85 $14.09 763,324
2015-06-05 $14.29 $15.07 $14.22 $14.91 $14.15 827,329
2015-06-04 $14.46 $14.56 $14.33 $14.39 $13.65 971,146
2015-06-03 $14.44 $14.82 $14.44 $14.59 $13.84 713,061
2015-06-02 $14.35 $14.84 $14.35 $14.54 $13.80 1,730,193
2015-06-01 $14.44 $14.46 $14.03 $14.23 $13.50 1,487,994
2015-05-29 $14.49 $14.66 $14.35 $14.46 $13.72 1,153,152
2015-05-28 $14.52 $14.54 $14.24 $14.49 $13.75 1,385,339
2015-05-27 $14.22 $14.69 $14.11 $14.58 $13.83 1,680,230
2015-05-26 $14.47 $14.68 $14.15 $14.25 $13.52 1,026,201
2015-05-22 $14.90 $15.17 $14.74 $14.76 $14.00 1,732,852
2015-05-21 $14.26 $14.98 $14.26 $14.96 $14.19 1,807,482
2015-05-20 $14.20 $14.31 $13.87 $14.12 $13.40 1,481,500
2015-05-19 $14.20 $14.30 $13.82 $13.92 $13.21 1,688,422
2015-05-18 $14.44 $14.53 $14.20 $14.48 $13.74 1,076,560
2015-05-15 $14.37 $14.50 $14.11 $14.44 $13.70 1,814,042
2015-05-14 $14.92 $14.95 $14.37 $14.51 $13.77 1,952,389
2015-05-13 $14.75 $15.22 $14.34 $14.86 $14.10 1,750,230
2015-05-12 $14.77 $15.06 $14.36 $15.03 $14.26 1,383,549
2015-05-11 $15.43 $15.43 $14.60 $14.76 $14.00 1,121,311
2015-05-08 $15.24 $15.43 $14.85 $15.41 $14.62 1,016,452
2015-05-07 $15.00 $15.21 $14.89 $15.05 $14.28 1,471,039
2015-05-06 $16.09 $16.26 $15.40 $15.61 $14.76 2,888,227
2015-05-05 $15.90 $16.17 $15.61 $15.82 $14.96 2,248,322
2015-05-04 $16.14 $16.23 $15.56 $15.65 $14.80 2,343,728
2015-05-01 $15.90 $16.32 $15.63 $16.07 $15.20 2,670,673
2015-04-30 $16.42 $16.51 $15.90 $15.91 $15.04 2,983,149
2015-04-29 $14.75 $16.66 $14.74 $16.27 $15.39 5,369,502

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

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

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

Nuvestan Logo

© Nuvestan Inc.