Star Bulk Carriers Corp (SBLK) Exchange: NASDAQ

Data as of March 28, 2024

$24.89 ($0.31) 1.26%

Star Bulk Carriers Corp - Daily Information
Click for more stock information on Star Bulk Carriers Corp.
Daily Information Data
Date March 28, 2024
Open $24.90
Previous Close $24.89
High $25.16
Low $24.69
Adjusted Open $24.90
Previous Adjusted Close $24.89
Adjusted High $25.16
Adjusted Low $24.69

About Star Bulk Carriers Corp (SBLK)

Star Bulk Carriers Corp., a shipping company, provides seaborne transportation solutions in the dry bulk sector worldwide. Its vessels transport various dry bulk commodities, including coal, iron ore, grains, and minor bulks, as well as bauxite, phosphate, fertilizers, and steel products. As of September 22, 2014, the company had a fleet of 103 vessels with an aggregate capacity of 11.9 million dwt. It also provides vessel management services to third party dry bulk vessels, including Capesize, Panamax, Kamsarmax, Panamax, and Supramax vessels. The company is based in Athens, Greece.

Historical Stock Data for Star Bulk Carriers Corp (SBLK)

Date Open High Low Close Adj.Close Volume
2024-03-08 $24.90 $25.16 $24.69 $24.89 $24.89 1,881,432
2024-03-07 $24.28 $24.64 $24.01 $24.58 $24.58 1,708,775
2024-03-06 $23.89 $24.35 $23.64 $24.11 $24.11 1,479,918
2024-03-05 $23.77 $24.28 $23.46 $24.14 $24.14 1,519,170
2024-03-04 $24.30 $24.45 $23.79 $23.89 $23.89 1,627,848
2024-03-01 $24.01 $24.47 $24.01 $24.32 $24.32 1,584,674
2024-02-29 $23.74 $23.94 $23.61 $23.87 $23.87 1,073,246
2024-02-28 $24.01 $24.27 $23.77 $23.96 $23.96 1,603,760
2024-02-27 $23.37 $23.74 $23.30 $23.44 $23.44 904,857
2024-02-26 $23.76 $23.76 $23.02 $23.15 $23.15 1,259,323
2024-02-23 $23.25 $23.85 $23.20 $23.83 $23.83 2,505,529
2024-02-22 $23.02 $23.35 $22.99 $23.01 $23.01 2,250,071
2024-02-21 $21.99 $22.68 $21.97 $22.65 $22.65 1,624,579
2024-02-20 $22.09 $22.11 $21.72 $21.86 $21.86 972,432
2024-02-16 $22.23 $22.30 $22.01 $22.04 $22.04 1,027,728
2024-02-15 $21.51 $22.30 $21.36 $22.17 $22.17 1,726,262
2024-02-14 $22.10 $22.10 $21.41 $21.61 $21.61 2,289,572
2024-02-13 $22.86 $22.89 $21.68 $21.86 $21.86 2,939,268
2024-02-12 $22.67 $23.06 $22.63 $23.00 $23.00 1,348,304
2024-02-09 $22.95 $23.10 $22.52 $22.63 $22.63 1,669,002
2024-02-08 $22.76 $22.95 $22.62 $22.94 $22.94 1,130,981
2024-02-07 $22.59 $22.87 $22.49 $22.83 $22.83 1,075,729
2024-02-06 $22.39 $22.83 $22.25 $22.58 $22.58 1,353,880
2024-02-05 $21.67 $22.17 $21.53 $22.10 $22.10 1,349,853
2024-02-02 $21.54 $21.79 $21.23 $21.52 $21.52 1,032,887
2024-02-01 $21.90 $22.10 $21.23 $21.42 $21.42 1,535,895
2024-01-31 $21.88 $21.97 $21.74 $21.74 $21.74 890,780
2024-01-30 $21.49 $21.75 $21.46 $21.74 $21.74 721,002
2024-01-29 $21.88 $22.00 $21.44 $21.59 $21.59 769,527
2024-01-26 $21.51 $22.04 $21.50 $22.04 $22.04 998,153
2024-01-25 $21.48 $21.52 $21.06 $21.43 $21.43 983,759
2024-01-24 $21.44 $21.89 $21.44 $21.62 $21.62 1,645,962
2024-01-23 $21.01 $21.34 $20.95 $21.17 $21.17 939,044
2024-01-22 $21.13 $21.41 $20.96 $21.09 $21.09 935,256
2024-01-19 $21.27 $21.35 $20.93 $21.25 $21.25 894,686
2024-01-18 $21.20 $21.50 $21.01 $21.33 $21.33 779,909
2024-01-17 $20.69 $21.06 $20.64 $20.99 $20.99 913,362
2024-01-16 $20.99 $21.14 $20.60 $20.90 $20.90 999,312
2024-01-12 $20.74 $21.15 $20.46 $20.48 $20.48 1,276,402
2024-01-11 $20.85 $20.85 $20.38 $20.50 $20.50 1,371,638
2024-01-10 $20.77 $21.23 $20.71 $20.92 $20.92 1,137,740
2024-01-09 $20.86 $20.95 $20.39 $20.60 $20.60 1,072,817
2024-01-08 $21.27 $21.32 $20.66 $21.15 $21.15 1,473,566
2024-01-05 $21.99 $22.02 $21.55 $21.71 $21.71 913,917
2024-01-04 $21.76 $22.35 $21.74 $22.06 $22.06 2,199,429
2024-01-03 $20.88 $21.75 $20.83 $21.66 $21.66 1,228,527
2024-01-02 $21.45 $21.67 $20.88 $20.91 $20.91 1,478,908
2023-12-29 $21.12 $21.39 $21.03 $21.26 $21.26 911,809
2023-12-28 $20.85 $21.44 $20.85 $21.20 $21.20 1,082,676
2023-12-27 $20.85 $21.04 $20.77 $20.84 $20.84 646,889
2023-12-26 $20.75 $20.99 $20.72 $20.78 $20.78 871,643
2023-12-22 $21.27 $21.57 $21.24 $21.30 $21.30 809,100
2023-12-21 $21.13 $21.21 $20.98 $21.12 $21.12 752,968
2023-12-20 $21.10 $21.47 $20.86 $20.86 $20.86 1,012,912
2023-12-19 $21.04 $21.22 $20.92 $21.02 $21.02 975,879
2023-12-18 $21.64 $21.89 $21.08 $21.21 $21.21 1,448,339
2023-12-15 $20.47 $21.18 $20.41 $21.18 $21.18 1,829,511
2023-12-14 $20.15 $20.46 $20.00 $20.29 $20.29 1,380,115
2023-12-13 $20.19 $20.26 $19.45 $19.84 $19.84 1,366,837
2023-12-12 $19.90 $20.47 $19.74 $20.29 $20.29 2,324,473
2023-12-11 $20.00 $20.19 $19.87 $19.96 $19.96 672,049
2023-12-08 $20.21 $20.42 $20.04 $20.07 $20.07 598,683
2023-12-07 $19.98 $20.04 $19.70 $20.01 $20.01 1,015,864
2023-12-06 $20.44 $20.50 $20.09 $20.11 $20.11 1,137,085
2023-12-05 $21.03 $21.03 $20.36 $20.47 $20.47 1,765,354
2023-12-04 $21.51 $21.79 $21.06 $21.71 $21.71 2,223,957
2023-12-01 $21.35 $22.09 $21.30 $21.90 $21.90 2,031,237
2023-11-30 $20.41 $21.27 $20.37 $21.26 $21.26 2,004,752
2023-11-29 $20.17 $20.51 $20.09 $20.30 $20.30 1,410,561
2023-11-28 $20.04 $20.07 $19.88 $20.00 $20.00 1,155,504
2023-11-27 $20.24 $20.34 $19.85 $20.03 $20.03 952,389
2023-11-24 $20.00 $20.55 $19.92 $20.24 $20.24 986,644
2023-11-22 $19.51 $19.69 $19.38 $19.63 $19.63 556,083
2023-11-21 $19.12 $19.71 $19.03 $19.58 $19.58 1,006,654
2023-11-20 $19.13 $19.15 $18.98 $19.06 $19.06 519,937
2023-11-17 $19.01 $19.26 $18.95 $19.01 $19.01 729,347
2023-11-16 $18.80 $19.02 $18.63 $18.88 $18.88 893,446
2023-11-15 $19.00 $19.12 $18.77 $18.80 $18.80 743,151
2023-11-14 $18.53 $19.00 $17.92 $18.94 $18.94 1,617,248
2023-11-13 $18.41 $18.58 $18.19 $18.52 $18.52 656,161
2023-11-10 $18.57 $18.68 $18.29 $18.40 $18.40 746,312
2023-11-09 $18.28 $18.71 $18.28 $18.53 $18.53 945,087
2023-11-08 $18.33 $18.33 $17.91 $17.97 $17.97 866,765
2023-11-07 $18.71 $18.71 $18.26 $18.28 $18.28 694,796
2023-11-06 $18.89 $19.01 $18.78 $18.93 $18.93 429,940
2023-11-03 $18.97 $18.98 $18.59 $18.79 $18.79 587,351
2023-11-02 $18.57 $18.88 $18.45 $18.85 $18.85 703,053
2023-11-01 $18.62 $18.63 $18.21 $18.41 $18.41 569,875
2023-10-31 $18.63 $19.06 $18.57 $18.67 $18.67 740,208
2023-10-30 $18.57 $18.70 $18.37 $18.55 $18.55 728,263
2023-10-27 $18.67 $18.77 $18.41 $18.48 $18.48 676,258
2023-10-26 $18.61 $18.74 $18.33 $18.62 $18.62 805,683
2023-10-25 $19.04 $19.07 $18.59 $18.82 $18.82 1,172,319
2023-10-24 $18.90 $19.32 $18.80 $19.17 $19.17 915,606
2023-10-23 $19.10 $19.10 $18.65 $18.72 $18.72 1,024,352
2023-10-20 $19.62 $19.69 $19.21 $19.33 $19.33 695,461
2023-10-19 $19.50 $19.82 $19.39 $19.62 $19.62 1,113,475
2023-10-18 $19.87 $19.94 $19.59 $19.62 $19.62 519,610
2023-10-17 $19.54 $20.05 $19.54 $19.98 $19.98 1,010,073
2023-10-16 $19.83 $19.84 $19.33 $19.54 $19.54 599,694
2023-10-13 $19.71 $19.80 $19.48 $19.71 $19.71 564,127
2023-10-12 $20.00 $20.07 $19.54 $19.60 $19.60 883,344
2023-10-11 $19.56 $19.88 $19.43 $19.84 $19.84 894,247
2023-10-10 $19.95 $20.00 $19.54 $19.64 $19.64 826,918
2023-10-09 $19.78 $19.87 $19.53 $19.68 $19.68 755,141
2023-10-06 $19.72 $20.19 $19.64 $19.82 $19.82 1,582,364
2023-10-05 $18.86 $19.64 $18.85 $19.57 $19.57 1,050,221
2023-10-04 $18.88 $19.01 $18.54 $18.84 $18.84 866,946
2023-10-03 $19.07 $19.25 $18.90 $19.03 $19.03 933,445
2023-10-02 $19.55 $19.69 $19.12 $19.20 $19.20 973,667
2023-09-29 $19.20 $19.45 $19.19 $19.28 $19.28 708,857
2023-09-28 $18.99 $19.21 $18.77 $19.16 $19.16 877,153
2023-09-27 $18.83 $19.25 $18.81 $19.17 $19.17 1,134,570
2023-09-26 $18.57 $18.83 $18.55 $18.69 $18.69 789,150
2023-09-25 $18.43 $18.71 $18.28 $18.69 $18.69 770,414
2023-09-22 $18.10 $18.75 $17.95 $18.48 $18.48 1,397,067
2023-09-21 $17.80 $17.92 $17.65 $17.67 $17.67 598,384
2023-09-20 $18.08 $18.16 $17.93 $17.94 $17.94 675,522
2023-09-19 $18.10 $18.47 $18.07 $18.12 $18.12 733,210
2023-09-18 $17.96 $17.97 $17.56 $17.84 $17.84 792,397
2023-09-15 $18.15 $18.40 $17.99 $18.04 $18.04 859,627
2023-09-14 $17.69 $18.30 $17.68 $18.15 $18.15 1,264,040
2023-09-13 $17.29 $17.52 $17.29 $17.44 $17.44 691,253
2023-09-12 $17.45 $17.60 $17.12 $17.24 $17.24 886,150
2023-09-11 $17.70 $17.76 $17.52 $17.54 $17.54 712,921
2023-09-08 $17.36 $17.77 $17.33 $17.64 $17.64 519,422
2023-09-07 $17.64 $17.78 $17.38 $17.42 $17.42 753,123
2023-09-06 $17.52 $17.76 $17.52 $17.61 $17.61 773,910
2023-09-05 $17.56 $17.77 $17.32 $17.42 $17.42 746,639
2023-09-01 $17.75 $17.78 $17.53 $17.62 $17.62 516,515
2023-08-31 $17.52 $17.73 $17.38 $17.59 $17.59 694,266
2023-08-30 $17.39 $17.51 $17.31 $17.37 $17.37 551,811
2023-08-29 $17.23 $17.58 $17.23 $17.51 $17.51 805,755
2023-08-28 $16.99 $17.17 $16.91 $17.08 $17.08 746,055
2023-08-25 $17.03 $17.12 $16.86 $16.91 $16.91 738,686
2023-08-24 $17.28 $17.32 $17.05 $17.05 $17.05 639,072
2023-08-23 $17.24 $17.39 $16.90 $17.32 $17.32 825,939
2023-08-22 $17.50 $17.57 $17.33 $17.39 $17.39 686,232
2023-08-21 $17.86 $17.90 $17.34 $17.50 $17.50 1,173,547
2023-08-18 $18.25 $18.54 $17.94 $18.36 $17.95 1,136,987
2023-08-17 $18.50 $18.57 $18.39 $18.45 $18.45 701,501
2023-08-16 $18.52 $18.77 $18.35 $18.39 $18.39 1,102,449
2023-08-15 $18.24 $18.46 $18.23 $18.35 $18.35 877,524
2023-08-14 $18.47 $18.48 $18.17 $18.41 $18.41 922,394
2023-08-11 $18.69 $18.86 $18.54 $18.62 $18.62 717,486
2023-08-10 $18.66 $18.91 $18.61 $18.85 $18.85 959,843
2023-08-09 $18.45 $18.62 $18.33 $18.51 $18.51 939,428
2023-08-08 $18.21 $18.30 $17.95 $18.22 $18.22 860,024
2023-08-07 $18.28 $18.61 $17.88 $18.54 $18.54 1,099,231
2023-08-04 $17.62 $18.76 $17.62 $18.28 $18.28 1,666,555
2023-08-03 $17.34 $17.74 $17.30 $17.60 $17.60 816,652
2023-08-02 $17.56 $17.57 $17.20 $17.29 $17.29 726,404
2023-08-01 $17.92 $17.95 $17.65 $17.83 $17.83 624,901
2023-07-31 $18.32 $18.36 $17.93 $18.08 $18.08 830,478
2023-07-28 $17.50 $18.19 $17.40 $18.17 $18.17 1,041,945
2023-07-27 $17.61 $17.79 $17.39 $17.40 $17.40 797,901
2023-07-26 $17.49 $17.61 $17.35 $17.58 $17.58 668,642
2023-07-25 $17.18 $17.68 $17.14 $17.39 $17.39 1,083,259
2023-07-24 $17.03 $17.19 $16.85 $17.05 $17.05 1,123,283
2023-07-21 $17.24 $17.28 $16.57 $17.06 $17.06 1,704,924
2023-07-20 $17.27 $17.32 $17.02 $17.24 $17.24 999,949
2023-07-19 $17.11 $17.29 $17.01 $17.23 $17.23 1,088,309
2023-07-18 $17.60 $17.78 $17.08 $17.12 $17.12 1,619,560
2023-07-17 $17.64 $17.65 $17.27 $17.60 $17.60 634,972
2023-07-14 $18.18 $18.18 $17.62 $17.79 $17.79 1,146,124
2023-07-13 $17.83 $18.29 $17.75 $18.13 $18.13 1,309,328
2023-07-12 $17.34 $18.07 $17.28 $17.77 $17.77 1,897,976
2023-07-11 $17.14 $17.52 $17.14 $17.21 $17.21 1,563,467
2023-07-10 $17.21 $17.33 $17.02 $17.05 $17.05 948,671
2023-07-07 $17.26 $17.49 $17.20 $17.21 $17.21 1,274,209
2023-07-06 $17.19 $17.38 $16.98 $17.32 $17.32 900,446
2023-07-05 $17.28 $17.57 $17.06 $17.34 $17.34 1,418,428
2023-07-03 $17.78 $17.94 $17.47 $17.58 $17.58 633,957
2023-06-30 $17.63 $17.80 $17.44 $17.70 $17.70 820,480
2023-06-29 $17.20 $17.55 $17.11 $17.48 $17.48 608,759
2023-06-28 $17.46 $17.55 $16.98 $17.25 $17.25 1,346,583
2023-06-27 $17.73 $17.85 $17.40 $17.46 $17.46 1,078,455
2023-06-26 $18.03 $18.03 $17.61 $17.72 $17.72 782,316
2023-06-23 $18.07 $18.27 $18.02 $18.03 $18.03 406,359
2023-06-22 $18.20 $18.64 $18.18 $18.38 $18.38 561,300
2023-06-21 $18.18 $18.45 $18.12 $18.18 $18.18 433,722
2023-06-20 $18.17 $18.22 $17.86 $18.22 $18.22 627,121
2023-06-16 $18.52 $18.54 $18.36 $18.41 $18.41 532,202
2023-06-15 $18.30 $18.57 $18.12 $18.56 $18.56 761,238
2023-06-14 $18.00 $18.49 $17.98 $18.33 $18.33 926,979
2023-06-13 $18.13 $18.15 $17.79 $17.83 $17.83 909,922
2023-06-12 $18.00 $18.00 $17.63 $17.96 $17.96 1,138,063
2023-06-09 $18.28 $18.36 $18.00 $18.12 $18.12 687,153
2023-06-08 $18.25 $18.60 $18.04 $18.29 $18.29 884,631
2023-06-07 $18.39 $18.59 $18.04 $18.14 $18.14 1,539,060
2023-06-06 $18.25 $18.64 $18.25 $18.51 $18.51 866,393
2023-06-05 $18.82 $19.03 $18.41 $18.79 $18.44 1,257,906
2023-06-02 $18.25 $18.70 $18.25 $18.64 $18.29 1,286,128
2023-06-01 $17.40 $17.84 $17.36 $17.75 $17.42 928,720
2023-05-31 $17.55 $17.55 $17.05 $17.13 $16.81 1,178,497
2023-05-30 $17.81 $17.84 $17.45 $17.72 $17.39 1,284,133
2023-05-26 $17.69 $17.85 $17.44 $17.80 $17.80 950,728
2023-05-25 $17.89 $17.96 $17.37 $17.60 $17.60 1,482,582
2023-05-24 $18.02 $18.22 $17.70 $18.07 $18.07 1,655,267
2023-05-23 $18.58 $18.73 $18.12 $18.21 $18.21 1,245,551
2023-05-22 $18.74 $18.89 $18.36 $18.61 $18.61 1,578,521
2023-05-19 $19.00 $19.09 $18.70 $18.90 $18.90 1,230,775
2023-05-18 $18.91 $18.99 $18.35 $18.96 $18.96 1,160,212
2023-05-17 $18.90 $19.70 $18.57 $18.92 $18.92 2,187,343
2023-05-16 $18.32 $18.53 $18.17 $18.19 $18.19 1,096,523
2023-05-15 $18.50 $18.50 $17.96 $18.32 $18.32 1,458,794
2023-05-12 $18.65 $18.91 $18.42 $18.64 $18.64 811,884
2023-05-11 $18.90 $19.00 $18.46 $18.65 $18.65 1,148,258
2023-05-10 $19.70 $19.70 $18.74 $18.95 $18.95 2,612,016
2023-05-09 $19.20 $19.77 $18.97 $19.57 $19.57 765,657
2023-05-08 $19.00 $19.39 $18.90 $19.27 $19.27 661,272
2023-05-05 $18.51 $19.14 $18.51 $18.81 $18.81 1,098,384
2023-05-04 $18.81 $18.85 $18.04 $18.14 $18.14 1,783,587
2023-05-03 $19.63 $19.75 $19.02 $19.03 $19.03 1,127,644
2023-05-02 $20.32 $20.44 $19.19 $19.39 $19.39 2,057,335
2023-05-01 $21.16 $21.16 $20.40 $20.40 $20.40 972,751
2023-04-28 $21.18 $21.20 $20.83 $21.11 $21.11 769,161
2023-04-27 $20.98 $21.40 $20.90 $21.38 $21.38 527,130
2023-04-26 $21.07 $21.25 $20.64 $20.68 $20.68 586,718
2023-04-25 $21.10 $21.47 $20.56 $20.81 $20.81 954,762
2023-04-24 $20.68 $21.27 $20.66 $21.19 $21.19 775,837
2023-04-21 $21.09 $21.09 $20.58 $20.72 $20.72 491,345
2023-04-20 $21.04 $21.35 $20.98 $21.09 $21.09 574,240
2023-04-19 $22.13 $22.17 $20.80 $21.15 $21.15 1,298,497
2023-04-18 $22.21 $22.42 $22.06 $22.25 $22.25 719,306
2023-04-17 $22.39 $22.53 $21.86 $22.21 $22.21 737,604
2023-04-14 $22.24 $22.35 $21.97 $22.18 $22.18 792,273
2023-04-13 $21.73 $22.24 $21.70 $22.06 $22.06 673,673
2023-04-12 $21.76 $21.86 $21.48 $21.62 $21.62 944,228
2023-04-11 $21.24 $21.73 $21.22 $21.51 $21.51 926,244
2023-04-10 $20.71 $21.35 $20.67 $21.22 $21.22 696,462
2023-04-06 $20.61 $20.83 $20.32 $20.66 $20.66 890,640
2023-04-05 $20.80 $20.82 $20.60 $20.68 $20.68 1,197,711
2023-04-04 $20.89 $21.34 $20.68 $21.02 $21.02 894,649
2023-04-03 $20.99 $21.01 $20.51 $20.69 $20.69 1,142,542
2023-03-31 $20.75 $21.15 $20.69 $21.12 $21.12 905,243
2023-03-30 $21.10 $21.10 $20.60 $20.69 $20.69 817,619
2023-03-29 $20.75 $21.17 $20.59 $20.93 $20.93 1,059,885
2023-03-28 $20.76 $20.82 $20.38 $20.49 $20.49 877,202
2023-03-27 $21.45 $21.45 $20.38 $20.73 $20.73 876,904
2023-03-24 $20.96 $21.33 $20.73 $21.31 $21.31 692,594
2023-03-23 $20.70 $21.26 $20.69 $21.11 $21.11 1,195,329
2023-03-22 $20.80 $21.00 $20.37 $20.37 $20.37 761,168
2023-03-21 $20.70 $21.16 $20.70 $20.89 $20.89 985,162
2023-03-20 $20.33 $20.58 $20.06 $20.31 $20.31 1,192,874
2023-03-17 $21.17 $21.25 $20.32 $20.46 $20.46 1,587,818
2023-03-16 $20.89 $21.44 $20.46 $21.38 $21.38 1,265,183
2023-03-15 $21.70 $22.46 $20.89 $21.12 $21.12 2,848,435
2023-03-14 $22.00 $22.91 $21.99 $22.50 $22.50 1,459,526
2023-03-13 $21.33 $21.66 $20.79 $21.38 $21.38 1,397,625
2023-03-10 $21.65 $22.06 $21.60 $21.68 $21.68 1,379,938
2023-03-09 $22.95 $23.00 $21.64 $21.65 $21.65 1,955,643
2023-03-08 $22.85 $23.15 $22.63 $23.12 $23.12 1,608,051
2023-03-07 $22.90 $23.08 $22.51 $22.64 $22.64 1,536,389
2023-03-06 $23.68 $23.68 $22.76 $22.92 $22.92 1,214,259
2023-03-03 $23.20 $23.81 $23.04 $23.73 $23.73 1,614,422
2023-03-02 $23.84 $23.91 $23.07 $23.14 $23.14 1,413,394
2023-03-01 $24.69 $25.03 $23.95 $24.04 $24.04 1,840,482
2023-02-28 $24.00 $24.75 $23.99 $24.51 $24.51 2,133,838
2023-02-27 $24.09 $24.78 $23.61 $23.97 $23.97 2,629,234
2023-02-24 $24.15 $24.90 $23.82 $24.58 $24.58 3,121,704
2023-02-23 $23.27 $24.41 $23.26 $24.40 $24.40 2,599,189
2023-02-22 $22.25 $23.02 $22.09 $22.93 $22.93 1,851,564
2023-02-21 $21.80 $22.95 $21.77 $22.03 $22.03 2,168,859
2023-02-17 $22.00 $22.30 $21.56 $21.62 $21.62 2,435,024
2023-02-16 $22.44 $22.71 $22.32 $22.57 $22.57 1,129,734
2023-02-15 $22.50 $22.60 $22.07 $22.60 $22.60 1,100,892
2023-02-14 $22.55 $22.80 $22.34 $22.57 $22.57 1,006,748
2023-02-13 $22.80 $23.11 $22.38 $22.82 $22.82 1,477,809
2023-02-10 $23.06 $23.20 $22.54 $22.91 $22.91 869,827
2023-02-09 $23.15 $23.40 $22.94 $23.20 $23.20 1,111,460
2023-02-08 $22.79 $23.39 $22.78 $23.09 $23.09 1,267,826
2023-02-07 $22.44 $22.79 $22.27 $22.72 $22.72 1,023,571
2023-02-06 $22.23 $22.43 $22.01 $22.32 $22.32 837,203
2023-02-03 $22.00 $22.39 $21.66 $22.18 $22.18 1,294,209
2023-02-02 $22.66 $22.78 $21.99 $22.13 $22.13 1,706,370
2023-02-01 $22.88 $22.88 $22.33 $22.56 $22.56 1,564,693
2023-01-31 $22.64 $22.81 $22.42 $22.72 $22.72 1,241,514
2023-01-30 $23.39 $23.54 $22.63 $22.65 $22.65 1,809,190
2023-01-27 $22.26 $23.45 $22.17 $23.39 $23.39 1,866,202
2023-01-26 $22.50 $22.56 $21.68 $22.11 $22.11 959,499
2023-01-25 $21.30 $22.24 $21.17 $22.21 $22.21 1,369,233
2023-01-24 $21.74 $21.81 $21.35 $21.47 $21.47 1,224,422
2023-01-23 $22.36 $22.36 $21.66 $21.86 $21.86 1,811,123
2023-01-20 $22.07 $22.53 $21.84 $22.45 $22.45 2,080,504
2023-01-19 $21.61 $21.90 $21.12 $21.84 $21.84 1,330,924
2023-01-18 $22.20 $22.40 $21.63 $21.73 $21.73 2,022,548
2023-01-17 $21.11 $21.99 $21.00 $21.95 $21.95 2,847,534
2023-01-13 $20.79 $21.03 $20.71 $20.80 $20.80 1,215,129
2023-01-12 $20.34 $21.04 $20.34 $21.02 $21.02 1,602,561
2023-01-11 $20.67 $20.91 $20.17 $20.44 $20.44 1,145,055
2023-01-10 $19.69 $20.69 $19.68 $20.65 $20.65 1,618,041
2023-01-09 $19.89 $20.38 $19.87 $19.90 $19.90 1,975,754
2023-01-06 $18.69 $19.63 $18.60 $19.60 $19.60 1,118,513
2023-01-05 $18.30 $18.64 $18.20 $18.45 $18.45 1,165,629
2023-01-04 $18.43 $18.60 $18.19 $18.37 $18.37 1,669,098
2023-01-03 $19.32 $19.42 $18.45 $18.46 $18.46 1,576,837
2022-12-30 $19.48 $19.50 $18.98 $19.23 $19.23 1,377,765
2022-12-29 $19.63 $20.14 $19.46 $19.68 $19.68 985,315
2022-12-28 $20.10 $20.16 $19.41 $19.48 $19.48 1,583,106
2022-12-27 $20.22 $20.43 $20.16 $20.21 $20.21 790,824
2022-12-23 $20.40 $20.78 $20.17 $20.36 $20.36 1,310,034
2022-12-22 $20.37 $20.48 $19.69 $20.23 $20.23 1,716,807
2022-12-21 $19.78 $20.68 $19.75 $20.54 $20.54 2,535,044
2022-12-20 $18.57 $19.44 $18.50 $19.36 $19.36 1,182,195
2022-12-19 $19.42 $19.45 $18.29 $18.54 $18.54 1,634,933
2022-12-16 $20.50 $20.63 $19.34 $19.54 $19.54 1,983,573
2022-12-15 $20.31 $20.64 $20.27 $20.57 $20.57 2,256,437
2022-12-14 $20.05 $20.34 $19.95 $20.25 $20.25 1,445,855
2022-12-13 $20.20 $20.26 $19.92 $20.04 $20.04 1,978,049
2022-12-12 $19.47 $19.89 $19.34 $19.74 $19.74 1,322,042
2022-12-09 $18.92 $19.61 $18.67 $19.51 $19.51 1,211,188
2022-12-08 $18.69 $19.05 $18.62 $18.89 $18.89 906,004
2022-12-07 $18.64 $18.69 $18.20 $18.44 $18.44 1,799,577
2022-12-06 $19.42 $19.42 $18.66 $18.76 $18.76 1,710,418
2022-12-05 $19.09 $19.79 $18.93 $19.12 $19.12 1,497,350
2022-12-02 $18.58 $18.81 $18.21 $18.76 $18.76 1,233,211
2022-12-01 $19.11 $19.54 $18.51 $18.61 $18.61 1,688,072
2022-11-30 $19.32 $19.36 $18.79 $19.25 $19.25 1,789,448
2022-11-29 $19.57 $20.05 $19.01 $19.10 $19.10 2,331,431
2022-11-28 $21.45 $21.46 $20.06 $20.57 $19.35 3,616,957
2022-11-25 $20.50 $21.90 $20.46 $21.50 $20.23 1,982,909
2022-11-23 $20.32 $20.36 $19.82 $20.20 $19.01 1,446,161
2022-11-22 $20.26 $20.46 $19.97 $20.02 $18.84 1,721,164
2022-11-21 $19.38 $20.28 $19.26 $20.20 $19.01 1,901,366
2022-11-18 $20.08 $20.22 $19.43 $19.53 $18.38 1,875,924
2022-11-17 $19.21 $20.72 $18.70 $19.90 $18.72 3,034,324
2022-11-16 $20.31 $20.46 $19.50 $19.64 $18.48 2,423,388
2022-11-15 $20.85 $21.05 $20.09 $20.31 $19.11 2,505,247
2022-11-14 $21.30 $21.67 $20.46 $20.58 $19.36 4,187,848
2022-11-11 $20.45 $21.27 $20.39 $21.00 $19.76 2,215,726
2022-11-10 $19.47 $20.28 $19.45 $19.88 $18.70 1,506,952
2022-11-09 $19.92 $19.98 $19.32 $19.33 $18.19 1,277,507
2022-11-08 $20.00 $20.23 $19.82 $19.93 $18.75 1,470,182
2022-11-07 $19.42 $20.20 $19.28 $19.94 $18.76 1,852,116
2022-11-04 $18.68 $19.49 $18.63 $19.44 $19.44 2,459,998
2022-11-03 $17.55 $17.95 $17.30 $17.75 $17.75 1,109,218
2022-11-02 $17.74 $18.13 $17.57 $17.64 $17.64 1,579,777
2022-11-01 $17.79 $18.00 $17.53 $17.92 $17.92 1,403,942
2022-10-31 $17.29 $17.54 $17.05 $17.42 $17.42 1,727,194
2022-10-28 $17.76 $17.99 $17.44 $17.67 $17.67 2,129,941
2022-10-27 $18.93 $18.93 $17.77 $17.84 $17.84 2,233,129
2022-10-26 $19.25 $19.49 $18.94 $18.96 $18.96 1,213,051
2022-10-25 $18.78 $19.26 $18.47 $19.22 $19.22 1,281,222
2022-10-24 $19.25 $19.36 $18.36 $18.98 $18.98 1,851,702
2022-10-21 $18.92 $19.44 $18.70 $19.25 $19.25 1,141,844
2022-10-20 $19.57 $19.57 $18.53 $18.81 $18.81 1,711,823
2022-10-19 $20.17 $20.38 $19.40 $19.51 $19.51 1,432,930
2022-10-18 $20.01 $20.61 $19.92 $20.43 $20.43 1,434,628
2022-10-17 $20.71 $20.72 $19.44 $19.71 $19.71 1,952,238
2022-10-14 $20.29 $20.60 $20.11 $20.43 $20.43 1,109,987
2022-10-13 $19.82 $20.38 $19.60 $20.17 $20.17 1,133,170
2022-10-12 $19.66 $20.22 $19.49 $20.10 $20.10 1,488,536
2022-10-11 $19.20 $20.12 $18.95 $19.60 $19.60 1,630,262
2022-10-10 $19.97 $20.12 $19.20 $19.26 $19.26 1,733,943
2022-10-07 $19.18 $20.14 $19.13 $19.92 $19.92 1,621,026
2022-10-06 $19.35 $19.85 $19.20 $19.43 $19.43 2,361,906
2022-10-05 $18.81 $19.44 $18.67 $19.40 $19.40 1,385,712
2022-10-04 $18.39 $19.02 $18.27 $19.00 $19.00 1,781,346
2022-10-03 $17.88 $18.31 $17.77 $17.94 $17.94 1,303,786
2022-09-30 $17.28 $17.89 $17.15 $17.48 $17.48 1,233,013
2022-09-29 $17.91 $18.01 $16.85 $17.17 $17.17 2,568,518
2022-09-28 $18.80 $18.91 $18.09 $18.18 $18.18 2,189,948
2022-09-27 $18.69 $19.17 $18.40 $19.05 $19.05 1,801,687
2022-09-26 $18.79 $19.19 $18.38 $18.46 $18.46 2,093,617
2022-09-23 $19.22 $19.23 $18.50 $19.06 $19.06 2,553,100
2022-09-22 $19.89 $20.50 $19.79 $19.79 $19.79 1,279,550
2022-09-21 $20.64 $20.79 $20.17 $20.18 $20.18 2,238,988
2022-09-20 $19.27 $20.83 $19.18 $20.64 $20.64 3,523,639
2022-09-19 $19.15 $19.40 $18.73 $18.81 $18.81 2,113,800
2022-09-16 $19.86 $19.96 $19.43 $19.60 $19.60 3,043,408
2022-09-15 $20.59 $20.72 $20.07 $20.52 $20.52 2,340,462
2022-09-14 $21.28 $21.41 $20.87 $20.90 $20.90 2,238,895
2022-09-13 $20.81 $21.45 $20.75 $21.14 $21.14 2,748,416
2022-09-12 $20.96 $21.08 $20.63 $20.94 $20.94 2,198,516
2022-09-09 $20.36 $20.59 $20.18 $20.47 $20.47 2,186,726
2022-09-08 $19.03 $19.71 $18.94 $19.69 $19.69 3,453,447
2022-09-07 $19.08 $19.23 $18.65 $18.93 $18.93 2,572,427
2022-09-06 $19.38 $19.65 $19.07 $19.15 $19.15 3,187,593
2022-09-02 $19.94 $20.05 $19.53 $19.89 $19.89 1,765,558
2022-09-01 $19.50 $20.24 $19.34 $19.75 $19.75 2,360,808
2022-08-31 $19.28 $19.80 $19.12 $19.55 $19.55 3,032,051
2022-08-30 $20.54 $20.71 $19.30 $19.35 $19.35 5,085,758
2022-08-29 $21.50 $21.53 $20.76 $21.10 $21.10 4,103,061
2022-08-26 $22.45 $22.59 $21.37 $21.53 $21.53 4,460,637
2022-08-25 $23.75 $23.82 $22.60 $22.78 $22.78 3,725,904
2022-08-24 $24.00 $24.14 $23.03 $23.58 $23.58 4,143,477
2022-08-23 $25.50 $26.25 $25.45 $25.69 $24.01 4,253,893
2022-08-22 $24.76 $25.37 $24.44 $25.25 $23.60 3,650,171
2022-08-19 $25.46 $25.58 $24.59 $24.99 $23.36 3,116,822
2022-08-18 $26.10 $26.56 $25.46 $25.76 $24.08 2,685,632
2022-08-17 $25.72 $25.89 $25.39 $25.85 $24.16 2,666,987
2022-08-16 $26.14 $26.24 $25.31 $25.90 $24.21 2,727,877
2022-08-15 $25.43 $25.89 $24.92 $25.83 $24.14 3,630,316
2022-08-12 $27.05 $27.33 $26.31 $26.68 $24.94 2,243,033
2022-08-11 $26.42 $27.82 $26.42 $26.82 $25.07 3,039,636
2022-08-10 $26.44 $26.91 $26.00 $26.41 $24.68 1,983,068
2022-08-09 $26.04 $26.77 $25.89 $26.00 $24.30 2,121,806
2022-08-08 $25.62 $26.83 $25.52 $25.74 $24.06 2,980,861
2022-08-05 $25.80 $26.55 $25.34 $25.58 $23.91 3,245,235
2022-08-04 $25.38 $25.38 $24.47 $24.76 $23.14 2,484,973
2022-08-03 $26.13 $26.28 $24.81 $25.43 $23.77 2,378,846
2022-08-02 $26.70 $26.85 $25.55 $26.32 $24.60 1,665,183
2022-08-01 $26.20 $27.18 $25.92 $27.00 $25.23 1,582,798
2022-07-29 $26.00 $26.20 $25.19 $26.03 $24.32 1,702,851
2022-07-28 $26.85 $27.01 $25.93 $26.03 $24.33 1,769,056
2022-07-27 $25.88 $26.68 $25.59 $26.54 $24.80 1,386,301
2022-07-26 $25.30 $25.68 $25.21 $25.61 $23.94 834,374
2022-07-25 $25.68 $26.25 $25.26 $25.40 $23.74 1,977,885
2022-07-22 $26.48 $26.50 $25.12 $25.44 $23.78 1,469,695
2022-07-21 $25.98 $26.43 $25.30 $26.40 $24.67 1,577,320
2022-07-20 $25.35 $25.75 $24.81 $25.67 $23.99 1,501,662
2022-07-19 $24.50 $25.46 $24.50 $25.45 $23.79 1,476,067
2022-07-18 $24.36 $25.03 $24.17 $24.50 $22.90 2,529,340
2022-07-15 $22.87 $23.78 $22.56 $23.76 $22.21 1,764,849
2022-07-14 $22.01 $22.44 $21.54 $22.43 $20.96 1,985,534
2022-07-13 $21.80 $22.53 $21.62 $22.28 $20.82 1,395,243
2022-07-12 $22.18 $22.33 $21.70 $22.18 $20.73 1,230,698
2022-07-11 $22.35 $22.62 $22.05 $22.34 $20.88 1,337,167
2022-07-08 $22.63 $22.99 $22.18 $22.46 $20.99 1,523,666
2022-07-07 $22.24 $23.17 $22.17 $22.52 $21.05 2,684,675
2022-07-06 $22.32 $22.46 $20.61 $21.12 $19.74 3,729,979
2022-07-05 $22.38 $22.74 $21.78 $22.53 $21.06 2,776,939
2022-07-01 $24.51 $24.56 $22.80 $23.40 $21.87 3,316,002
2022-06-30 $24.65 $25.17 $24.49 $24.99 $23.36 1,623,002
2022-06-29 $25.42 $25.45 $24.46 $24.87 $23.24 1,865,593
2022-06-28 $25.49 $25.50 $24.69 $25.07 $23.43 2,348,261
2022-06-27 $24.57 $26.10 $24.47 $25.96 $24.26 2,238,617
2022-06-24 $25.07 $25.34 $24.18 $24.26 $22.67 3,313,590
2022-06-23 $24.34 $25.21 $24.05 $25.11 $23.47 3,561,243
2022-06-22 $25.97 $26.44 $23.80 $24.03 $22.46 7,076,574
2022-06-21 $26.99 $27.11 $26.26 $26.97 $25.21 4,354,016
2022-06-17 $26.47 $27.69 $26.45 $26.78 $25.03 2,828,113
2022-06-16 $25.83 $26.56 $25.54 $26.51 $24.78 2,369,248
2022-06-15 $26.54 $27.17 $26.20 $26.84 $25.08 1,889,070
2022-06-14 $25.70 $27.03 $25.70 $26.28 $24.56 2,778,069
2022-06-13 $26.33 $26.69 $25.22 $25.43 $23.77 4,034,981
2022-06-10 $26.61 $27.47 $26.26 $26.96 $25.20 2,975,228
2022-06-09 $28.31 $28.33 $27.03 $27.05 $25.28 4,728,236
2022-06-08 $30.58 $30.62 $28.04 $28.30 $26.45 6,700,549
2022-06-07 $31.79 $32.05 $30.88 $31.69 $29.62 2,270,739
2022-06-06 $32.62 $32.85 $31.84 $32.07 $29.97 2,092,527
2022-06-03 $31.00 $32.57 $30.71 $32.51 $30.38 2,780,797
2022-06-02 $31.87 $31.99 $30.68 $31.25 $29.21 3,191,155
2022-06-01 $33.36 $33.80 $32.31 $33.30 $29.56 4,116,264
2022-05-31 $32.87 $33.99 $32.17 $32.72 $29.05 4,287,801
2022-05-27 $32.25 $32.62 $31.26 $32.54 $28.89 3,318,140
2022-05-26 $31.97 $32.59 $31.77 $32.55 $28.90 2,643,128
2022-05-25 $33.13 $33.49 $30.62 $31.89 $28.31 4,419,428
2022-05-24 $32.61 $33.21 $31.91 $32.79 $29.11 3,747,080
2022-05-23 $32.40 $33.88 $31.51 $33.60 $29.83 3,867,355
2022-05-20 $32.90 $33.09 $31.11 $32.03 $28.43 2,747,854
2022-05-19 $30.02 $32.90 $29.80 $32.21 $28.59 3,142,226
2022-05-18 $31.85 $31.92 $30.24 $30.65 $27.21 2,173,227
2022-05-17 $31.65 $32.44 $31.26 $31.81 $28.24 2,592,828
2022-05-16 $30.00 $31.30 $29.83 $31.01 $27.53 1,908,725
2022-05-13 $28.99 $30.53 $28.72 $29.88 $26.53 2,140,946
2022-05-12 $29.52 $29.65 $27.56 $28.34 $25.16 2,384,326
2022-05-11 $30.06 $30.70 $29.55 $29.93 $26.57 1,780,248
2022-05-10 $28.51 $29.88 $28.51 $29.43 $26.13 1,756,044
2022-05-09 $29.76 $29.88 $27.10 $27.57 $24.47 2,836,687
2022-05-06 $30.82 $31.00 $29.47 $30.39 $26.98 1,388,785
2022-05-05 $30.99 $31.47 $29.64 $30.68 $27.24 1,453,609
2022-05-04 $30.55 $31.14 $29.99 $31.00 $27.52 1,255,053
2022-05-03 $28.65 $30.55 $28.65 $30.23 $26.84 1,596,402
2022-05-02 $28.04 $28.98 $27.76 $28.92 $25.67 1,190,825
2022-04-29 $29.38 $29.55 $28.07 $28.10 $24.95 1,557,699
2022-04-28 $29.86 $29.89 $28.17 $29.02 $25.76 1,719,242
2022-04-27 $27.90 $29.77 $27.83 $29.38 $26.08 1,699,889
2022-04-26 $27.22 $27.89 $26.65 $27.02 $23.99 1,644,756
2022-04-25 $27.64 $27.73 $25.56 $26.99 $23.96 4,493,262
2022-04-22 $29.67 $30.46 $28.55 $28.71 $25.49 2,066,474
2022-04-21 $30.83 $31.72 $29.30 $29.41 $26.11 2,399,174
2022-04-20 $32.05 $32.41 $29.95 $30.47 $27.05 2,772,951
2022-04-19 $31.57 $32.02 $30.25 $31.81 $28.24 2,826,113
2022-04-18 $30.69 $32.15 $29.54 $31.71 $28.15 3,878,630
2022-04-14 $28.31 $30.70 $28.31 $30.46 $27.04 4,959,592
2022-04-13 $26.93 $28.18 $26.93 $28.13 $24.97 1,646,941
2022-04-12 $26.32 $26.87 $25.81 $26.54 $23.56 2,205,786
2022-04-11 $27.45 $27.86 $25.51 $25.69 $22.81 3,965,836
2022-04-08 $27.77 $28.68 $27.50 $28.30 $25.12 1,954,824
2022-04-07 $26.41 $27.50 $26.30 $27.19 $24.14 2,121,800
2022-04-06 $26.99 $27.45 $26.25 $26.32 $23.37 3,062,789
2022-04-05 $28.02 $28.89 $27.07 $27.48 $24.39 2,869,277
2022-04-04 $30.35 $30.40 $27.58 $28.08 $24.93 3,873,301
2022-04-01 $29.79 $30.97 $29.79 $30.36 $26.95 1,721,837
2022-03-31 $29.68 $30.44 $29.64 $29.69 $26.36 1,381,090
2022-03-30 $30.01 $30.68 $29.52 $29.77 $26.43 1,542,280
2022-03-29 $29.50 $30.11 $26.74 $30.00 $26.63 3,630,059
2022-03-28 $29.55 $31.37 $29.14 $29.50 $26.19 3,113,201
2022-03-25 $29.36 $29.97 $29.01 $29.42 $26.12 1,150,681
2022-03-24 $29.60 $29.70 $28.80 $29.58 $26.26 1,713,988
2022-03-23 $29.11 $30.30 $28.92 $29.61 $26.29 2,863,879
2022-03-22 $29.50 $29.64 $28.72 $28.85 $25.61 1,997,786
2022-03-21 $29.32 $29.97 $28.56 $29.59 $26.27 1,616,721
2022-03-18 $28.94 $29.51 $28.70 $29.29 $26.00 2,919,698
2022-03-17 $28.37 $29.02 $28.31 $28.94 $25.69 1,575,420
2022-03-16 $27.66 $28.37 $27.12 $28.18 $25.02 2,029,831
2022-03-15 $27.19 $27.23 $25.80 $26.85 $23.84 3,033,532
2022-03-14 $29.78 $29.82 $26.75 $26.90 $23.88 3,242,109
2022-03-11 $29.89 $30.91 $29.67 $30.13 $26.75 2,054,603
2022-03-10 $28.90 $30.25 $28.86 $29.92 $26.56 1,950,434
2022-03-09 $30.45 $30.69 $28.01 $28.96 $25.71 3,787,283
2022-03-08 $28.01 $30.05 $27.42 $29.65 $26.32 3,596,662
2022-03-07 $28.27 $29.07 $27.21 $27.71 $24.60 2,585,014
2022-03-04 $28.45 $28.66 $27.07 $28.27 $25.10 2,721,565
2022-03-03 $29.35 $30.03 $28.60 $28.99 $25.74 3,063,339
2022-03-02 $27.42 $29.98 $27.40 $29.86 $26.51 3,744,808
2022-03-01 $28.90 $28.95 $26.75 $27.16 $24.11 3,983,962
2022-02-28 $31.40 $32.00 $29.82 $30.08 $24.87 5,078,615
2022-02-25 $29.69 $31.97 $29.56 $31.76 $26.26 3,736,670
2022-02-24 $28.29 $30.22 $27.93 $29.34 $24.26 4,998,889
2022-02-23 $31.51 $31.75 $29.95 $30.25 $25.01 3,693,633
2022-02-22 $28.95 $32.00 $28.71 $31.31 $25.89 5,256,802
2022-02-18 $29.82 $31.36 $29.29 $29.36 $24.28 7,416,591
2022-02-17 $28.37 $30.77 $27.12 $29.65 $24.52 9,415,618
2022-02-16 $27.35 $27.65 $26.97 $27.00 $22.32 2,320,570
2022-02-15 $26.70 $27.89 $26.53 $27.23 $22.51 2,130,210
2022-02-14 $26.10 $26.59 $25.44 $26.28 $21.73 1,788,877
2022-02-11 $26.85 $27.58 $26.19 $26.43 $21.85 2,100,646
2022-02-10 $26.74 $27.75 $26.47 $26.78 $22.14 3,135,461
2022-02-09 $25.37 $26.73 $25.30 $26.66 $22.04 2,981,317
2022-02-08 $25.35 $25.88 $24.72 $25.18 $20.82 2,507,326
2022-02-07 $24.37 $25.72 $24.15 $24.95 $20.63 3,821,547
2022-02-04 $23.20 $23.98 $23.10 $23.83 $19.70 1,445,670
2022-02-03 $23.08 $23.81 $22.75 $23.14 $19.13 2,263,225
2022-02-02 $23.95 $24.85 $23.56 $23.74 $19.63 3,124,163
2022-02-01 $22.30 $23.98 $22.30 $23.87 $19.74 3,475,249
2022-01-31 $22.48 $22.59 $21.65 $22.24 $18.39 1,553,526
2022-01-28 $21.70 $22.47 $21.53 $22.47 $18.58 2,046,805
2022-01-27 $20.27 $21.94 $20.11 $21.48 $17.76 2,160,738
2022-01-26 $20.63 $20.69 $19.69 $19.87 $16.43 1,505,781
2022-01-25 $20.13 $20.47 $19.70 $20.15 $16.66 1,462,283
2022-01-24 $19.55 $20.42 $18.70 $20.38 $16.85 3,040,031
2022-01-21 $21.00 $21.04 $20.03 $20.10 $16.62 2,989,088
2022-01-20 $21.34 $22.10 $21.12 $21.30 $17.61 1,500,020
2022-01-19 $21.45 $21.70 $21.01 $21.21 $17.54 1,398,874
2022-01-18 $21.87 $22.11 $21.10 $21.22 $17.55 2,128,366
2022-01-14 $21.01 $22.33 $20.74 $22.28 $18.42 2,304,647
2022-01-13 $22.50 $22.71 $21.14 $21.29 $17.60 2,427,110
2022-01-12 $23.16 $23.18 $22.33 $22.81 $18.86 1,707,462
2022-01-11 $22.35 $23.11 $22.22 $23.06 $19.07 1,921,905
2022-01-10 $22.50 $22.57 $21.65 $22.26 $18.41 2,155,734
2022-01-07 $22.78 $23.38 $22.54 $22.57 $18.66 2,827,176
2022-01-06 $23.27 $23.60 $22.55 $22.61 $18.69 1,551,698
2022-01-05 $23.85 $24.38 $22.89 $22.93 $18.96 2,450,512
2022-01-04 $23.62 $24.35 $23.54 $23.80 $19.68 2,948,400
2022-01-03 $23.05 $24.00 $22.74 $23.62 $19.53 4,390,835
2021-12-31 $21.62 $22.91 $21.33 $22.67 $18.74 1,673,863
2021-12-30 $21.47 $21.81 $21.30 $21.53 $17.80 1,207,570
2021-12-29 $20.97 $21.78 $20.80 $21.47 $17.75 1,258,762
2021-12-28 $21.18 $21.59 $20.99 $21.01 $17.37 698,732
2021-12-27 $21.15 $21.25 $20.80 $21.18 $17.51 923,163
2021-12-23 $20.98 $21.20 $20.71 $21.05 $17.41 1,013,679
2021-12-22 $20.44 $20.81 $20.03 $20.80 $17.20 726,887
2021-12-21 $20.37 $20.94 $20.29 $20.31 $16.79 1,135,235
2021-12-20 $19.59 $20.31 $19.43 $20.24 $16.74 1,766,502
2021-12-17 $19.21 $19.96 $18.83 $19.86 $16.42 1,509,937
2021-12-16 $19.81 $19.95 $19.22 $19.31 $15.97 1,408,860
2021-12-15 $18.50 $19.42 $18.41 $19.37 $16.02 1,914,342
2021-12-14 $18.97 $19.41 $18.60 $18.67 $15.44 2,206,171
2021-12-13 $20.86 $20.99 $19.30 $19.58 $16.19 2,331,948
2021-12-10 $21.52 $21.70 $20.76 $21.09 $17.44 1,327,930
2021-12-09 $21.90 $21.96 $21.15 $21.40 $17.69 2,072,095
2021-12-08 $23.77 $24.03 $23.03 $23.46 $18.33 2,951,444
2021-12-07 $23.20 $23.89 $23.10 $23.57 $18.41 2,422,981
2021-12-06 $21.80 $23.07 $21.19 $22.69 $17.73 3,100,750
2021-12-03 $21.31 $21.69 $20.74 $21.66 $16.92 2,059,916
2021-12-02 $19.84 $21.34 $19.84 $21.23 $16.59 1,628,324
2021-12-01 $21.34 $21.39 $19.79 $19.79 $15.46 2,110,722
2021-11-30 $21.65 $21.90 $20.50 $21.01 $16.41 2,648,647
2021-11-29 $21.89 $21.95 $20.92 $21.83 $17.05 2,760,058
2021-11-26 $20.36 $21.04 $19.81 $20.95 $16.37 2,211,083
2021-11-24 $19.11 $21.40 $18.93 $20.99 $16.40 6,839,171
2021-11-23 $19.14 $19.39 $18.64 $19.04 $14.87 2,464,474
2021-11-22 $19.02 $19.79 $19.01 $19.08 $14.91 2,630,208
2021-11-19 $19.47 $19.53 $18.87 $18.88 $14.75 2,927,181
2021-11-18 $18.87 $19.77 $18.81 $19.21 $15.01 3,802,651
2021-11-17 $18.98 $19.27 $18.23 $18.68 $14.59 3,905,517
2021-11-16 $18.72 $18.84 $17.80 $18.19 $14.21 3,952,745
2021-11-15 $19.37 $19.38 $18.50 $19.07 $14.90 2,386,217
2021-11-12 $18.81 $19.21 $18.68 $19.17 $14.98 1,399,657
2021-11-11 $19.02 $19.52 $18.83 $19.20 $15.00 1,477,245
2021-11-10 $19.30 $19.30 $18.41 $18.54 $14.48 1,526,911
2021-11-09 $19.78 $19.78 $18.95 $19.40 $15.16 1,215,574
2021-11-08 $19.55 $19.98 $19.44 $19.53 $15.26 1,442,177
2021-11-05 $19.51 $19.59 $18.72 $19.28 $15.06 1,969,207
2021-11-04 $19.75 $19.86 $19.02 $19.28 $15.06 1,317,768
2021-11-03 $19.02 $19.67 $18.45 $19.50 $15.23 1,928,873
2021-11-02 $19.72 $19.80 $18.24 $19.25 $15.04 3,605,617
2021-11-01 $20.70 $20.85 $20.29 $20.65 $16.13 1,449,412
2021-10-29 $20.57 $20.74 $20.23 $20.69 $16.16 851,177
2021-10-28 $20.34 $20.73 $20.08 $20.64 $16.12 1,337,692
2021-10-27 $20.31 $20.78 $19.87 $20.02 $15.64 2,114,633
2021-10-26 $21.84 $21.85 $20.37 $20.94 $16.36 3,961,970
2021-10-25 $21.56 $22.46 $21.56 $22.39 $17.49 1,465,570
2021-10-22 $21.84 $21.90 $21.06 $21.58 $16.86 1,917,007
2021-10-21 $22.73 $22.73 $21.69 $22.05 $17.23 2,051,410
2021-10-20 $22.75 $23.35 $21.97 $23.22 $18.14 1,852,836
2021-10-19 $23.10 $24.05 $22.84 $22.95 $17.93 1,504,070
2021-10-18 $22.20 $23.18 $21.91 $22.88 $17.87 1,389,608
2021-10-15 $21.97 $22.47 $21.54 $22.07 $17.24 1,565,106
2021-10-14 $22.37 $22.40 $21.31 $21.68 $16.94 2,457,321
2021-10-13 $22.67 $22.77 $21.57 $22.17 $17.32 1,633,112
2021-10-12 $23.18 $23.38 $22.51 $22.55 $17.62 1,748,671
2021-10-11 $23.00 $23.78 $22.97 $23.24 $18.16 1,170,681
2021-10-08 $23.60 $23.60 $22.42 $22.95 $17.93 2,068,581
2021-10-07 $24.85 $25.30 $23.62 $23.70 $18.51 2,406,647
2021-10-06 $24.36 $25.11 $23.96 $24.67 $19.27 2,076,820
2021-10-05 $24.07 $25.46 $23.93 $24.73 $19.32 2,396,495
2021-10-04 $25.00 $25.28 $23.15 $23.40 $18.28 2,820,035
2021-10-01 $24.25 $25.44 $24.02 $25.27 $19.74 2,618,829
2021-09-30 $23.09 $24.30 $22.71 $24.04 $18.78 1,701,694
2021-09-29 $24.05 $24.23 $22.85 $23.08 $18.03 1,922,140
2021-09-28 $23.83 $24.04 $22.78 $23.70 $18.51 2,074,289
2021-09-27 $22.73 $23.86 $22.54 $23.38 $18.26 1,986,132
2021-09-24 $21.21 $22.87 $21.15 $22.74 $17.76 2,068,619
2021-09-23 $21.58 $21.77 $21.10 $21.62 $16.89 1,752,940
2021-09-22 $20.83 $21.45 $20.82 $21.14 $16.51 1,940,685
2021-09-21 $20.86 $20.96 $20.05 $20.25 $15.82 2,224,889
2021-09-20 $21.40 $22.11 $20.00 $20.18 $15.76 5,568,410
2021-09-17 $24.55 $24.63 $22.92 $22.94 $17.92 3,403,020
2021-09-16 $24.77 $26.00 $24.35 $24.45 $19.10 3,318,229
2021-09-15 $23.76 $24.62 $23.60 $24.61 $19.23 1,693,259
2021-09-14 $24.28 $24.50 $23.44 $23.62 $18.45 1,590,065
2021-09-13 $24.40 $24.87 $23.97 $24.16 $18.87 2,439,230
2021-09-10 $24.32 $24.65 $23.58 $23.60 $18.44 1,559,791
2021-09-09 $22.99 $23.98 $22.82 $23.83 $18.62 1,512,232
2021-09-08 $23.70 $23.71 $22.26 $22.76 $17.78 2,188,402
2021-09-07 $23.49 $24.90 $23.49 $23.98 $18.73 2,441,299
2021-09-03 $23.74 $24.02 $23.27 $23.88 $18.66 989,928
2021-09-02 $23.32 $24.23 $23.32 $23.96 $18.72 1,465,888
2021-09-01 $22.82 $23.21 $22.24 $23.17 $18.10 2,166,601
2021-08-31 $23.32 $23.37 $22.22 $23.07 $18.02 3,771,817
2021-08-30 $24.12 $24.41 $23.28 $23.87 $18.65 2,018,556
2021-08-27 $22.40 $23.79 $22.20 $23.74 $18.55 2,233,196
2021-08-26 $22.10 $22.60 $21.93 $22.37 $17.48 1,487,852
2021-08-25 $21.88 $22.35 $21.59 $22.08 $17.25 1,583,193
2021-08-24 $21.94 $22.58 $21.65 $21.81 $17.04 2,232,367
2021-08-23 $21.00 $21.97 $20.95 $21.83 $17.05 2,435,562
2021-08-20 $20.14 $20.51 $19.57 $20.31 $15.87 1,928,527
2021-08-19 $21.00 $21.14 $19.92 $20.46 $15.45 2,345,497
2021-08-18 $21.45 $22.17 $20.96 $21.42 $16.18 2,595,993
2021-08-17 $20.86 $21.65 $20.61 $20.88 $15.77 2,296,862
2021-08-16 $20.36 $21.06 $19.91 $20.95 $15.82 2,053,569
2021-08-13 $20.39 $20.88 $20.18 $20.48 $15.47 1,761,100
2021-08-12 $20.14 $20.45 $19.66 $20.29 $15.32 1,204,272
2021-08-11 $19.48 $20.07 $19.28 $20.04 $15.13 1,731,413
2021-08-10 $18.22 $19.41 $17.92 $19.28 $14.56 1,737,956
2021-08-09 $19.28 $19.30 $18.17 $18.22 $13.76 3,260,656
2021-08-06 $20.25 $20.32 $18.61 $19.37 $14.63 3,689,700
2021-08-05 $19.10 $19.77 $19.04 $19.60 $14.80 2,237,189
2021-08-04 $19.27 $19.46 $18.80 $18.96 $14.32 822,970
2021-08-03 $19.19 $19.20 $18.42 $19.20 $14.50 1,031,587
2021-08-02 $19.30 $19.75 $18.96 $19.19 $14.49 1,233,791
2021-07-30 $19.36 $19.40 $18.69 $19.03 $14.37 1,158,649
2021-07-29 $18.89 $19.57 $18.73 $19.36 $14.62 1,079,530
2021-07-28 $18.50 $19.02 $18.22 $18.71 $14.13 826,361
2021-07-27 $18.86 $18.86 $17.65 $18.33 $13.84 1,612,174
2021-07-26 $18.57 $19.13 $18.50 $18.88 $14.26 1,387,461
2021-07-23 $19.00 $19.04 $18.26 $18.53 $13.99 1,093,936
2021-07-22 $18.57 $18.72 $18.11 $18.71 $14.13 981,436
2021-07-21 $17.64 $18.62 $17.49 $18.51 $13.98 1,276,892
2021-07-20 $17.75 $17.78 $17.16 $17.39 $13.13 1,538,489
2021-07-19 $17.01 $17.59 $16.56 $17.53 $13.24 2,778,749
2021-07-16 $18.83 $18.97 $17.26 $17.34 $13.09 3,182,698
2021-07-15 $18.55 $19.27 $18.42 $18.74 $14.15 1,335,868
2021-07-14 $19.08 $19.68 $18.56 $18.65 $14.08 1,945,253
2021-07-13 $19.97 $20.10 $18.97 $19.06 $14.39 1,792,316
2021-07-12 $20.50 $20.50 $19.85 $20.35 $15.37 811,667
2021-07-09 $20.27 $20.75 $19.92 $20.55 $15.52 1,202,802
2021-07-08 $19.70 $20.23 $19.36 $20.01 $15.11 1,430,822
2021-07-07 $20.82 $21.13 $20.14 $20.75 $15.67 1,322,344
2021-07-06 $20.58 $20.81 $19.70 $20.60 $15.56 1,554,855
2021-07-02 $20.66 $21.18 $20.24 $20.58 $15.54 3,089,647
2021-07-01 $22.97 $23.10 $20.99 $21.35 $16.12 2,528,173
2021-06-30 $22.70 $23.33 $22.54 $22.95 $17.33 1,002,250
2021-06-29 $23.25 $23.48 $22.51 $22.73 $17.17 1,042,795
2021-06-28 $24.08 $24.13 $22.40 $22.90 $17.29 1,997,679
2021-06-25 $24.69 $25.24 $23.52 $23.56 $17.79 2,667,188
2021-06-24 $22.68 $24.02 $22.68 $23.97 $18.10 1,555,084
2021-06-23 $23.30 $24.08 $22.65 $22.68 $17.13 1,487,562
2021-06-22 $22.11 $23.51 $21.00 $23.49 $17.74 2,545,731
2021-06-21 $21.84 $22.80 $21.77 $22.50 $16.99 1,674,728
2021-06-18 $21.77 $22.57 $21.41 $22.13 $16.71 1,553,804
2021-06-17 $23.76 $24.10 $22.04 $22.61 $17.07 2,719,235
2021-06-16 $22.42 $24.50 $22.22 $24.37 $18.40 3,844,907
2021-06-15 $21.66 $22.36 $20.80 $22.21 $16.77 1,852,508
2021-06-14 $22.78 $23.26 $21.31 $21.55 $16.27 2,427,074
2021-06-11 $21.85 $22.57 $21.61 $22.55 $17.03 2,014,187
2021-06-10 $21.40 $22.26 $21.24 $21.53 $16.26 1,717,884
2021-06-09 $20.76 $21.13 $20.65 $20.94 $15.81 1,870,588
2021-06-08 $20.74 $20.80 $19.84 $20.56 $15.53 1,502,555
2021-06-07 $19.21 $20.59 $19.08 $20.45 $15.44 2,607,191
2021-06-04 $18.76 $19.00 $18.40 $18.88 $14.26 1,174,118
2021-06-03 $19.03 $19.14 $18.44 $18.66 $14.09 2,043,328
2021-06-02 $19.94 $20.09 $18.77 $19.32 $14.59 1,739,260
2021-06-01 $19.94 $20.03 $19.18 $19.99 $15.10 1,863,513
2021-05-28 $19.17 $19.93 $19.17 $19.51 $14.73 1,297,106
2021-05-27 $19.21 $19.55 $18.80 $19.39 $14.64 2,479,013
2021-05-26 $20.33 $20.55 $19.25 $19.63 $14.60 3,215,794
2021-05-25 $21.90 $21.95 $20.27 $20.33 $15.12 3,829,808
2021-05-24 $21.46 $22.87 $21.22 $22.72 $16.90 1,808,160
2021-05-21 $21.22 $22.25 $21.10 $21.59 $16.06 1,957,528
2021-05-20 $21.61 $22.00 $20.10 $21.00 $15.62 4,438,094
2021-05-19 $22.29 $22.88 $21.46 $22.54 $16.76 2,266,206
2021-05-18 $21.12 $22.64 $21.08 $22.10 $16.44 2,090,955
2021-05-17 $21.21 $21.53 $20.71 $20.73 $15.42 1,421,065
2021-05-14 $21.25 $21.67 $20.77 $21.29 $15.83 1,455,825
2021-05-13 $21.30 $21.76 $20.95 $21.46 $15.96 1,427,443
2021-05-12 $22.52 $22.65 $21.26 $21.45 $15.95 2,203,102
2021-05-11 $20.94 $23.29 $20.80 $23.22 $17.27 2,344,860
2021-05-10 $23.00 $23.27 $22.11 $22.11 $16.44 2,186,195
2021-05-07 $20.59 $22.90 $20.56 $22.50 $16.73 3,141,754
2021-05-06 $19.39 $20.80 $19.06 $20.50 $15.25 2,134,007
2021-05-05 $21.00 $21.45 $20.00 $20.39 $15.16 1,981,458
2021-05-04 $21.29 $21.78 $19.61 $20.43 $15.19 2,325,445
2021-05-03 $18.95 $21.65 $18.95 $21.01 $15.62 3,630,056
2021-04-30 $18.14 $18.98 $18.06 $18.63 $13.85 1,217,479
2021-04-29 $18.50 $18.57 $17.91 $18.07 $13.44 1,645,630
2021-04-28 $18.20 $18.82 $18.11 $18.37 $13.66 2,062,106
2021-04-27 $18.51 $18.91 $17.98 $18.17 $13.51 1,208,737
2021-04-26 $18.05 $18.42 $17.90 $18.14 $13.49 1,390,790
2021-04-23 $17.80 $17.91 $17.12 $17.69 $13.16 966,470
2021-04-22 $17.59 $18.26 $17.31 $17.36 $12.91 1,647,314
2021-04-21 $17.04 $17.77 $16.85 $17.73 $13.19 1,394,109
2021-04-20 $16.85 $17.03 $16.10 $16.50 $12.27 1,199,997
2021-04-19 $16.48 $17.29 $16.40 $17.01 $12.65 1,936,375
2021-04-16 $15.50 $16.35 $15.41 $15.99 $11.89 1,513,205
2021-04-15 $15.78 $15.88 $15.10 $15.24 $11.33 737,031
2021-04-14 $14.45 $16.01 $14.37 $15.28 $11.36 1,777,570
2021-04-13 $14.55 $14.67 $14.21 $14.44 $10.74 645,745
2021-04-12 $14.95 $14.98 $14.16 $14.76 $10.98 840,813
2021-04-09 $14.81 $14.83 $14.47 $14.77 $10.98 484,362
2021-04-08 $14.77 $14.85 $14.43 $14.74 $10.96 548,110
2021-04-07 $14.39 $14.89 $14.28 $14.69 $10.92 585,309
2021-04-06 $13.98 $14.60 $13.92 $14.36 $10.68 619,201
2021-04-05 $14.66 $14.68 $13.88 $14.22 $10.58 872,933
2021-04-01 $14.69 $14.84 $14.29 $14.49 $10.78 663,083
2021-03-31 $14.97 $15.00 $14.36 $14.68 $10.92 948,816
2021-03-30 $14.59 $14.97 $14.12 $14.92 $11.10 889,630
2021-03-29 $14.97 $15.14 $14.36 $14.55 $10.82 880,122
2021-03-26 $15.61 $15.85 $14.66 $15.13 $11.25 1,256,876
2021-03-25 $13.65 $15.45 $13.26 $15.25 $11.34 1,965,913
2021-03-24 $14.47 $14.64 $13.94 $13.94 $10.37 1,268,053
2021-03-23 $16.10 $16.10 $13.76 $13.88 $10.32 3,053,715
2021-03-22 $17.70 $17.88 $16.62 $16.74 $12.45 1,489,297
2021-03-19 $16.51 $17.06 $16.08 $16.87 $12.55 1,066,229
2021-03-18 $15.87 $17.43 $15.87 $16.30 $12.12 2,335,690
2021-03-17 $15.39 $15.90 $15.11 $15.79 $11.74 1,128,580
2021-03-16 $15.98 $15.98 $14.84 $15.00 $11.16 1,051,082
2021-03-15 $15.98 $16.14 $15.36 $16.03 $11.92 833,319
2021-03-12 $15.68 $16.40 $15.17 $15.92 $11.84 1,953,212
2021-03-11 $15.00 $15.81 $14.61 $15.69 $11.67 2,354,720
2021-03-10 $13.71 $14.90 $13.56 $14.60 $10.86 2,279,355
2021-03-09 $13.67 $14.07 $13.45 $13.74 $10.22 915,012
2021-03-08 $13.87 $13.97 $13.38 $13.53 $10.06 835,129
2021-03-05 $13.96 $14.00 $12.74 $13.60 $10.11 1,412,225
2021-03-04 $14.15 $15.18 $13.15 $13.50 $10.04 1,740,686
2021-03-03 $13.83 $14.32 $13.66 $14.17 $10.54 1,382,694
2021-03-02 $14.01 $14.17 $13.67 $13.68 $10.17 1,111,071
2021-03-01 $14.29 $14.47 $13.64 $13.76 $10.23 688,274
2021-02-26 $13.98 $14.50 $13.72 $14.08 $10.47 851,727
2021-02-25 $14.33 $14.97 $14.26 $14.39 $10.70 1,625,121
2021-02-24 $13.16 $14.25 $13.15 $14.19 $10.55 1,277,508
2021-02-23 $13.80 $13.87 $12.66 $13.34 $9.92 928,756
2021-02-22 $13.64 $14.53 $13.41 $13.99 $10.40 1,742,205
2021-02-19 $13.39 $13.94 $13.12 $13.48 $10.02 965,939
2021-02-18 $13.65 $14.07 $12.90 $13.20 $9.82 1,267,140
2021-02-17 $14.08 $14.23 $13.31 $14.23 $10.58 1,604,965
2021-02-16 $14.47 $14.99 $14.03 $14.30 $10.63 1,597,892
2021-02-12 $12.20 $14.58 $12.20 $14.12 $10.50 3,544,166
2021-02-11 $11.80 $12.69 $11.69 $12.39 $9.21 1,366,687
2021-02-10 $12.00 $12.16 $11.68 $11.82 $8.79 842,684
2021-02-09 $11.55 $11.90 $11.28 $11.83 $8.80 1,073,287
2021-02-08 $11.54 $12.10 $11.46 $11.66 $8.67 1,108,307
2021-02-05 $11.18 $11.75 $11.10 $11.73 $8.72 1,102,508
2021-02-04 $11.24 $11.36 $10.87 $11.03 $8.20 741,441
2021-02-03 $10.43 $11.22 $10.43 $11.15 $8.29 1,131,718
2021-02-02 $10.28 $10.62 $9.95 $10.55 $7.85 1,494,673
2021-02-01 $10.12 $10.64 $9.55 $10.58 $7.87 2,542,584
2021-01-29 $10.41 $11.09 $10.39 $10.61 $7.89 1,256,309
2021-01-28 $10.25 $10.41 $10.04 $10.20 $7.59 871,102
2021-01-27 $10.34 $10.70 $10.25 $10.33 $7.68 1,127,592
2021-01-26 $10.59 $10.87 $10.36 $10.59 $7.88 1,252,268
2021-01-25 $11.00 $11.39 $10.68 $10.85 $8.07 1,052,510
2021-01-22 $10.90 $11.45 $10.61 $11.40 $8.48 1,013,456
2021-01-21 $11.40 $11.46 $10.56 $11.17 $8.31 1,290,700
2021-01-20 $11.80 $11.86 $11.16 $11.49 $8.54 741,596
2021-01-19 $11.82 $12.01 $11.49 $11.76 $8.75 927,682
2021-01-15 $12.20 $12.22 $11.31 $11.49 $8.54 1,088,860
2021-01-14 $11.16 $12.20 $11.10 $12.03 $8.95 1,668,397
2021-01-13 $11.36 $11.38 $10.76 $11.09 $8.25 1,109,794
2021-01-12 $10.97 $11.49 $10.92 $11.47 $8.53 1,011,882
2021-01-11 $11.00 $11.15 $10.68 $11.03 $8.20 1,076,751
2021-01-08 $10.15 $11.17 $10.13 $11.08 $8.24 1,842,182
2021-01-07 $9.50 $10.14 $9.44 $9.81 $7.30 1,302,200
2021-01-06 $9.28 $9.54 $9.01 $9.30 $6.92 1,038,805
2021-01-05 $8.88 $9.42 $8.88 $9.37 $6.97 963,218
2021-01-04 $9.00 $9.17 $8.66 $8.86 $6.59 656,466
2020-12-31 $8.56 $8.88 $8.52 $8.83 $6.57 349,988
2020-12-30 $8.44 $8.64 $8.43 $8.59 $6.39 397,433
2020-12-29 $8.63 $8.63 $8.24 $8.43 $6.27 413,180
2020-12-28 $8.76 $8.81 $8.35 $8.44 $6.28 677,667
2020-12-24 $8.97 $9.00 $8.64 $8.74 $6.50 403,497
2020-12-23 $9.32 $9.32 $8.62 $8.73 $6.49 1,207,966
2020-12-22 $8.81 $9.31 $8.81 $8.96 $6.66 1,646,276
2020-12-21 $8.34 $8.72 $8.16 $8.55 $6.36 1,613,144
2020-12-18 $8.25 $8.56 $8.12 $8.31 $6.18 829,016
2020-12-17 $7.83 $8.22 $7.75 $8.04 $5.98 615,050
2020-12-16 $7.80 $7.88 $7.62 $7.75 $5.76 310,453
2020-12-15 $7.75 $7.83 $7.55 $7.71 $5.73 561,933
2020-12-14 $8.00 $8.05 $7.60 $7.65 $5.69 764,125
2020-12-11 $8.11 $8.17 $7.89 $7.93 $5.90 403,783
2020-12-10 $8.00 $8.26 $7.91 $8.22 $6.11 654,516
2020-12-09 $8.11 $8.25 $7.76 $7.95 $5.91 1,211,842
2020-12-08 $8.21 $8.60 $8.10 $8.15 $6.06 912,595
2020-12-07 $8.73 $8.80 $8.15 $8.23 $6.12 1,079,000
2020-12-04 $8.40 $8.81 $8.37 $8.68 $6.46 1,014,413
2020-12-03 $8.11 $8.41 $8.11 $8.25 $6.14 787,856
2020-12-02 $8.14 $8.25 $7.87 $8.11 $6.03 1,434,309
2020-12-01 $8.93 $8.93 $7.90 $7.95 $5.91 2,234,053
2020-11-30 $8.45 $8.90 $8.06 $8.21 $6.11 2,842,936
2020-11-27 $7.40 $7.80 $7.31 $7.70 $5.73 525,904
2020-11-25 $7.45 $7.47 $7.25 $7.40 $5.50 293,206
2020-11-24 $7.66 $7.70 $7.34 $7.40 $5.50 629,945
2020-11-23 $7.06 $7.74 $7.01 $7.65 $5.69 1,335,447
2020-11-20 $7.09 $7.11 $6.95 $6.99 $5.20 270,112
2020-11-19 $7.04 $7.12 $6.90 $7.09 $5.27 430,358
2020-11-18 $6.87 $7.14 $6.87 $7.09 $5.27 1,035,680
2020-11-17 $7.11 $7.22 $6.80 $6.90 $5.13 634,418
2020-11-16 $7.23 $7.26 $7.04 $7.25 $5.39 827,996
2020-11-13 $7.09 $7.26 $6.97 $7.01 $5.21 406,564
2020-11-12 $7.09 $7.16 $7.02 $7.09 $5.27 428,355
2020-11-11 $7.06 $7.20 $6.92 $7.00 $5.21 529,714
2020-11-10 $7.00 $7.06 $6.83 $7.03 $5.23 316,601
2020-11-09 $6.93 $7.09 $6.83 $6.97 $5.18 549,489
2020-11-06 $6.50 $6.67 $6.47 $6.61 $4.92 339,805
2020-11-05 $6.35 $6.53 $6.31 $6.35 $4.72 578,012
2020-11-04 $6.21 $6.35 $6.12 $6.20 $4.61 345,224
2020-11-03 $6.30 $6.30 $6.18 $6.20 $4.61 354,138
2020-11-02 $6.32 $6.41 $6.14 $6.16 $4.58 262,036
2020-10-30 $6.29 $6.45 $6.13 $6.24 $4.64 229,784
2020-10-29 $6.13 $6.31 $6.12 $6.25 $4.65 484,650
2020-10-28 $6.66 $6.66 $6.13 $6.15 $4.57 504,575
2020-10-27 $6.85 $6.94 $6.81 $6.82 $5.07 344,902
2020-10-26 $6.92 $6.93 $6.69 $6.89 $5.12 265,685
2020-10-23 $6.94 $7.00 $6.80 $6.93 $5.15 342,925
2020-10-22 $6.90 $7.07 $6.89 $6.92 $5.15 740,383
2020-10-21 $7.11 $7.18 $6.86 $6.86 $5.10 373,238
2020-10-20 $6.88 $7.08 $6.83 $7.04 $5.24 215,525
2020-10-19 $6.76 $6.89 $6.59 $6.85 $5.09 341,123
2020-10-16 $6.88 $6.88 $6.65 $6.70 $4.98 254,077
2020-10-15 $6.74 $6.93 $6.68 $6.88 $5.12 186,746
2020-10-14 $6.84 $6.98 $6.74 $6.83 $5.08 280,872
2020-10-13 $7.05 $7.08 $6.73 $6.73 $5.00 376,873
2020-10-12 $7.10 $7.13 $6.93 $7.09 $5.27 266,197
2020-10-09 $7.39 $7.47 $7.12 $7.13 $5.30 426,008
2020-10-08 $7.25 $7.47 $7.20 $7.44 $5.53 455,984
2020-10-07 $7.41 $7.50 $7.11 $7.18 $5.34 383,910
2020-10-06 $7.73 $7.84 $7.33 $7.42 $5.52 622,561
2020-10-05 $7.42 $7.84 $7.40 $7.69 $5.72 705,980
2020-10-02 $7.07 $7.38 $7.00 $7.37 $5.48 628,464
2020-10-01 $7.00 $7.15 $6.86 $7.11 $5.29 536,577
2020-09-30 $6.80 $7.01 $6.80 $6.89 $5.12 321,489
2020-09-29 $6.76 $7.00 $6.73 $6.75 $5.02 343,696
2020-09-28 $6.96 $6.98 $6.76 $6.85 $5.09 273,386
2020-09-25 $6.79 $7.03 $6.70 $6.84 $5.09 314,037
2020-09-24 $6.64 $6.94 $6.51 $6.84 $5.09 495,315
2020-09-23 $6.66 $6.86 $6.57 $6.58 $4.89 329,875
2020-09-22 $6.71 $6.83 $6.50 $6.52 $4.85 296,094
2020-09-21 $6.88 $6.95 $6.49 $6.54 $4.86 374,474
2020-09-18 $6.98 $7.22 $6.92 $7.11 $5.29 431,224
2020-09-17 $6.86 $7.00 $6.85 $6.98 $5.19 202,838
2020-09-16 $6.69 $6.93 $6.63 $6.92 $5.15 206,249
2020-09-15 $6.83 $6.83 $6.69 $6.69 $4.98 147,883
2020-09-14 $6.71 $6.82 $6.65 $6.76 $5.03 227,616
2020-09-11 $6.70 $6.79 $6.53 $6.64 $4.94 361,000
2020-09-10 $6.50 $6.73 $6.50 $6.62 $4.92 287,782
2020-09-09 $6.60 $6.61 $6.43 $6.45 $4.80 297,607
2020-09-08 $6.51 $6.73 $6.50 $6.52 $4.85 380,146
2020-09-04 $6.51 $6.72 $6.45 $6.68 $4.97 374,594
2020-09-03 $6.60 $6.72 $6.34 $6.45 $4.80 403,796
2020-09-02 $6.53 $6.69 $6.21 $6.61 $4.91 706,854
2020-09-01 $7.05 $7.05 $6.68 $6.83 $5.08 344,458
2020-08-31 $7.15 $7.19 $7.00 $7.10 $5.28 261,336
2020-08-28 $6.77 $7.25 $6.77 $7.17 $5.33 454,062
2020-08-27 $6.75 $6.88 $6.71 $6.76 $5.02 226,638
2020-08-26 $7.00 $7.04 $6.79 $6.83 $5.08 265,118
2020-08-25 $7.14 $7.30 $7.00 $7.02 $5.22 444,063
2020-08-24 $6.86 $7.05 $6.86 $6.99 $5.20 305,552
2020-08-21 $6.94 $6.95 $6.73 $6.78 $5.04 262,287
2020-08-20 $7.02 $7.02 $6.61 $6.97 $5.18 637,874
2020-08-19 $7.16 $7.29 $6.94 $7.03 $5.23 389,231
2020-08-18 $7.34 $7.38 $7.05 $7.23 $5.38 303,941
2020-08-17 $7.36 $7.45 $7.22 $7.34 $5.46 383,497
2020-08-14 $7.15 $7.45 $7.08 $7.33 $5.45 314,608
2020-08-13 $7.38 $7.60 $7.10 $7.20 $5.35 479,025
2020-08-12 $7.41 $7.44 $7.18 $7.44 $5.53 315,894
2020-08-11 $7.05 $7.45 $6.89 $7.35 $5.47 720,304
2020-08-10 $6.90 $6.97 $6.85 $6.92 $5.15 433,468
2020-08-07 $6.94 $6.95 $6.77 $6.91 $5.14 312,222
2020-08-06 $7.25 $7.30 $6.74 $7.01 $5.21 724,607
2020-08-05 $7.10 $7.28 $7.05 $7.18 $5.34 386,305
2020-08-04 $6.91 $7.10 $6.83 $6.98 $5.19 415,709
2020-08-03 $7.01 $7.05 $6.78 $6.86 $5.10 350,923
2020-07-31 $7.00 $7.11 $6.82 $6.97 $5.18 407,901
2020-07-30 $7.10 $7.13 $6.83 $7.05 $5.24 371,094
2020-07-29 $6.78 $7.28 $6.70 $7.21 $5.36 1,081,431
2020-07-28 $6.44 $6.51 $6.34 $6.43 $4.78 300,670
2020-07-27 $6.19 $6.46 $6.05 $6.43 $4.78 351,106
2020-07-24 $6.03 $6.25 $6.00 $6.22 $4.63 369,455
2020-07-23 $5.94 $6.11 $5.87 $6.09 $4.53 290,223
2020-07-22 $6.23 $6.23 $5.87 $5.96 $4.43 524,189
2020-07-21 $6.31 $6.41 $6.00 $6.27 $4.66 533,435
2020-07-20 $6.35 $6.36 $6.11 $6.34 $4.71 328,266
2020-07-17 $6.43 $6.52 $6.28 $6.42 $4.77 314,383
2020-07-16 $6.37 $6.52 $6.26 $6.39 $4.75 282,094
2020-07-15 $6.34 $6.45 $6.18 $6.38 $4.74 527,190
2020-07-14 $6.30 $6.30 $5.90 $6.25 $4.65 496,293
2020-07-13 $6.41 $6.52 $6.19 $6.27 $4.66 383,657
2020-07-10 $6.28 $6.42 $5.96 $6.34 $4.71 698,218
2020-07-09 $6.67 $6.74 $6.27 $6.29 $4.68 426,835
2020-07-08 $6.66 $6.89 $6.61 $6.69 $4.98 352,931
2020-07-07 $6.85 $6.85 $6.47 $6.71 $4.99 659,528
2020-07-06 $6.92 $7.05 $6.78 $7.04 $5.24 936,518
2020-07-02 $6.66 $6.76 $6.44 $6.51 $4.84 563,216
2020-07-01 $6.60 $6.75 $6.43 $6.50 $4.83 401,588
2020-06-30 $6.57 $6.68 $6.31 $6.60 $4.91 684,191
2020-06-29 $6.55 $6.80 $6.48 $6.60 $4.91 407,861
2020-06-26 $6.88 $6.88 $6.38 $6.48 $4.82 487,185
2020-06-25 $6.84 $7.02 $6.65 $6.81 $5.06 339,280
2020-06-24 $7.12 $7.19 $6.80 $6.87 $5.11 526,844
2020-06-23 $7.36 $7.45 $7.08 $7.15 $5.32 700,388
2020-06-22 $7.26 $7.43 $7.01 $7.15 $5.32 683,698
2020-06-19 $7.83 $7.87 $7.29 $7.32 $5.44 995,552
2020-06-18 $7.20 $8.00 $7.12 $7.78 $5.79 1,861,466
2020-06-17 $7.04 $7.35 $7.04 $7.10 $5.28 750,655
2020-06-16 $7.00 $7.37 $6.68 $6.93 $5.15 869,898
2020-06-15 $6.24 $6.92 $6.20 $6.70 $4.98 517,034
2020-06-12 $6.37 $6.67 $6.26 $6.45 $4.80 967,772
2020-06-11 $6.40 $6.73 $6.16 $6.19 $4.60 919,954
2020-06-10 $6.81 $6.95 $6.37 $6.63 $4.93 926,332
2020-06-09 $6.75 $6.77 $6.38 $6.65 $4.95 600,324
2020-06-08 $6.87 $7.06 $6.70 $6.85 $5.09 608,239
2020-06-05 $6.78 $6.83 $6.43 $6.73 $5.00 849,635
2020-06-04 $6.27 $6.36 $5.86 $6.32 $4.70 838,911
2020-06-03 $5.58 $6.24 $5.51 $6.19 $4.60 1,315,647
2020-06-02 $5.38 $5.55 $5.20 $5.38 $4.00 926,352
2020-06-01 $5.11 $5.39 $4.98 $5.30 $3.94 831,677
2020-05-29 $5.06 $5.39 $4.92 $5.09 $3.79 690,298
2020-05-28 $5.26 $5.34 $4.98 $5.06 $3.76 883,049
2020-05-27 $5.01 $5.23 $4.86 $5.19 $3.86 978,657
2020-05-26 $5.24 $5.56 $5.23 $5.27 $3.92 550,928
2020-05-22 $5.20 $5.23 $4.92 $5.09 $3.79 409,408
2020-05-21 $5.45 $5.50 $5.12 $5.20 $3.87 492,257
2020-05-20 $5.04 $5.63 $5.00 $5.43 $4.04 719,744
2020-05-19 $5.10 $5.17 $4.90 $5.02 $3.73 436,902
2020-05-18 $4.57 $5.19 $4.52 $5.06 $3.76 783,075
2020-05-15 $4.35 $4.61 $4.23 $4.40 $3.27 503,219
2020-05-14 $4.00 $4.36 $3.95 $4.33 $3.22 649,384
2020-05-13 $4.31 $4.39 $3.86 $3.92 $2.92 948,065
2020-05-12 $4.64 $4.67 $4.30 $4.30 $3.20 932,275
2020-05-11 $4.92 $4.92 $4.47 $4.59 $3.41 762,073
2020-05-08 $4.93 $5.11 $4.85 $4.96 $3.69 448,457
2020-05-07 $4.88 $5.05 $4.74 $4.90 $3.64 362,957
2020-05-06 $4.91 $4.91 $4.50 $4.80 $3.57 828,910
2020-05-05 $5.20 $5.28 $4.81 $4.85 $3.61 694,164
2020-05-04 $5.39 $5.55 $5.03 $5.18 $3.85 516,030
2020-05-01 $5.58 $5.58 $5.35 $5.41 $4.02 401,888
2020-04-30 $5.61 $5.89 $5.51 $5.67 $4.22 362,388
2020-04-29 $5.89 $6.10 $5.64 $5.65 $4.20 630,121
2020-04-28 $5.81 $6.02 $5.53 $5.74 $4.27 549,461
2020-04-27 $5.41 $5.80 $5.39 $5.67 $4.22 741,826
2020-04-24 $5.50 $5.61 $5.27 $5.29 $3.93 531,287
2020-04-23 $5.25 $5.58 $5.23 $5.48 $4.08 391,838
2020-04-22 $5.28 $5.28 $4.95 $5.17 $3.84 494,663
2020-04-21 $5.44 $5.44 $4.98 $5.12 $3.81 824,919
2020-04-20 $6.00 $6.03 $5.27 $5.39 $4.01 852,252
2020-04-17 $6.16 $6.21 $6.02 $6.13 $4.56 212,203
2020-04-16 $6.05 $6.15 $5.86 $5.96 $4.43 185,557
2020-04-15 $6.01 $6.15 $5.80 $6.02 $4.48 335,815
2020-04-14 $6.09 $6.35 $5.92 $6.10 $4.54 546,642
2020-04-13 $5.69 $6.03 $5.69 $5.81 $4.32 255,698
2020-04-09 $5.72 $5.82 $5.40 $5.68 $4.22 410,838
2020-04-08 $5.25 $5.61 $5.19 $5.48 $4.08 438,069
2020-04-07 $5.62 $5.74 $5.24 $5.30 $3.94 322,386
2020-04-06 $5.22 $5.45 $4.98 $5.45 $4.05 709,425
2020-04-03 $5.30 $5.42 $4.88 $4.98 $3.70 546,627
2020-04-02 $5.69 $5.84 $5.19 $5.27 $3.92 468,520
2020-04-01 $5.60 $5.75 $5.33 $5.72 $4.25 715,816
2020-03-31 $5.75 $6.12 $5.50 $5.64 $4.19 532,374
2020-03-30 $5.52 $5.83 $5.34 $5.46 $4.06 382,351
2020-03-27 $5.47 $5.68 $5.14 $5.52 $4.11 338,011
2020-03-26 $5.16 $5.86 $5.16 $5.64 $4.19 829,470
2020-03-25 $5.24 $5.43 $4.82 $5.15 $3.83 741,995
2020-03-24 $5.21 $5.45 $4.76 $5.22 $3.88 728,982
2020-03-23 $5.68 $5.86 $4.99 $5.05 $3.76 552,613
2020-03-20 $5.95 $6.30 $5.51 $5.61 $4.17 725,648
2020-03-19 $5.77 $6.25 $5.60 $5.85 $4.35 437,185
2020-03-18 $5.98 $6.12 $5.38 $5.77 $4.29 1,498,279
2020-03-17 $6.61 $6.78 $6.01 $6.29 $4.68 964,067
2020-03-16 $6.21 $6.72 $5.36 $6.51 $4.84 798,724
2020-03-13 $7.28 $7.72 $6.49 $6.92 $5.15 713,093
2020-03-12 $6.95 $7.32 $6.59 $6.99 $5.20 851,178
2020-03-11 $7.53 $7.92 $7.27 $7.37 $5.48 414,890
2020-03-10 $7.30 $7.89 $7.26 $7.79 $5.79 402,537
2020-03-09 $7.22 $7.72 $6.84 $7.01 $5.21 1,224,398
2020-03-06 $7.80 $8.32 $7.72 $8.13 $6.05 804,475
2020-03-05 $8.25 $8.39 $7.94 $8.04 $5.98 514,542
2020-03-04 $8.54 $8.61 $8.28 $8.43 $6.27 558,083
2020-03-03 $8.35 $8.67 $8.28 $8.51 $6.33 608,225
2020-03-02 $8.73 $8.77 $8.10 $8.32 $6.19 525,390
2020-02-28 $8.00 $8.69 $7.88 $8.67 $6.45 810,955
2020-02-27 $7.78 $8.48 $7.60 $8.14 $6.02 672,973
2020-02-26 $8.22 $8.22 $7.84 $8.01 $5.92 676,108
2020-02-25 $8.28 $8.44 $8.13 $8.20 $6.06 593,538
2020-02-24 $8.54 $8.64 $8.10 $8.24 $6.09 793,378
2020-02-21 $9.06 $9.24 $8.91 $9.03 $6.68 705,234
2020-02-20 $9.26 $9.87 $8.68 $9.15 $6.77 1,025,841
2020-02-19 $8.40 $8.62 $8.38 $8.56 $6.33 557,941
2020-02-18 $8.51 $8.54 $8.30 $8.32 $6.15 498,223
2020-02-14 $8.40 $8.61 $8.37 $8.51 $6.29 237,868
2020-02-13 $8.55 $8.56 $8.23 $8.37 $6.19 573,827
2020-02-12 $8.73 $9.00 $8.53 $8.64 $6.39 588,474
2020-02-11 $8.15 $8.81 $8.15 $8.68 $6.42 562,394
2020-02-10 $8.04 $8.19 $7.86 $8.11 $6.00 399,085
2020-02-07 $8.10 $8.10 $7.82 $8.03 $5.94 461,742
2020-02-06 $8.58 $8.62 $8.09 $8.17 $6.04 600,610
2020-02-05 $8.60 $8.63 $8.42 $8.53 $6.31 747,724
2020-02-04 $8.20 $8.46 $8.01 $8.29 $6.13 809,256
2020-02-03 $8.11 $8.12 $7.86 $8.11 $6.00 1,081,664
2020-01-31 $8.29 $8.39 $8.01 $8.10 $5.99 781,590
2020-01-30 $8.67 $8.82 $8.15 $8.30 $6.13 782,772
2020-01-29 $8.54 $8.86 $8.42 $8.84 $6.54 1,292,117
2020-01-28 $8.63 $8.69 $8.32 $8.43 $6.23 745,369
2020-01-27 $8.64 $8.98 $8.35 $8.50 $6.29 971,947
2020-01-24 $9.40 $9.58 $9.07 $9.23 $6.82 507,498
2020-01-23 $9.61 $9.61 $8.95 $9.43 $6.97 664,067
2020-01-22 $10.35 $10.35 $9.64 $9.76 $7.22 1,295,948
2020-01-21 $10.52 $10.59 $10.28 $10.37 $7.67 779,422
2020-01-17 $10.72 $10.90 $10.60 $10.62 $7.85 318,707
2020-01-16 $10.80 $10.85 $10.66 $10.72 $7.93 325,851
2020-01-15 $10.93 $10.93 $10.65 $10.76 $7.96 408,126
2020-01-14 $10.70 $11.05 $10.58 $10.89 $8.05 425,462
2020-01-13 $11.02 $11.02 $10.69 $10.71 $7.92 638,329
2020-01-10 $11.55 $11.57 $10.99 $11.02 $8.15 551,787
2020-01-09 $11.61 $11.61 $11.27 $11.48 $8.49 628,928
2020-01-08 $11.65 $11.74 $11.51 $11.55 $8.54 1,070,113
2020-01-07 $11.16 $11.81 $11.11 $11.76 $8.70 1,409,811
2020-01-06 $10.84 $11.21 $10.49 $11.20 $8.28 1,373,153
2020-01-03 $11.28 $11.62 $10.99 $11.06 $8.18 633,116
2020-01-02 $11.78 $11.78 $11.04 $11.45 $8.47 805,534
2019-12-31 $11.74 $11.96 $11.73 $11.81 $8.73 196,486
2019-12-30 $11.60 $11.91 $11.56 $11.73 $8.67 320,031
2019-12-27 $11.93 $11.96 $11.57 $11.64 $8.61 499,841
2019-12-26 $11.61 $12.09 $11.45 $11.94 $8.83 791,012
2019-12-24 $11.51 $11.69 $11.43 $11.52 $8.52 251,759
2019-12-23 $11.44 $11.70 $11.27 $11.54 $8.53 495,050
2019-12-20 $11.35 $11.53 $11.23 $11.39 $8.42 872,120
2019-12-19 $10.95 $11.59 $10.80 $11.55 $8.54 1,084,820
2019-12-18 $10.57 $11.03 $10.38 $10.99 $8.13 447,311
2019-12-17 $10.72 $10.87 $10.46 $10.56 $7.81 408,287
2019-12-16 $10.98 $11.16 $10.65 $10.68 $7.90 774,426
2019-12-13 $10.97 $11.00 $10.66 $10.93 $8.08 478,051
2019-12-12 $10.61 $11.00 $10.46 $10.98 $8.12 897,032
2019-12-11 $11.15 $11.15 $10.71 $11.04 $8.16 517,511
2019-12-10 $10.76 $11.31 $10.57 $11.13 $8.23 1,423,878
2019-12-09 $10.50 $10.98 $10.41 $10.75 $7.95 585,990
2019-12-06 $10.76 $10.92 $10.65 $10.78 $7.97 341,352
2019-12-05 $10.79 $10.82 $10.53 $10.65 $7.87 349,011
2019-12-04 $10.68 $10.88 $10.56 $10.72 $7.93 493,769
2019-12-03 $10.46 $10.66 $10.24 $10.64 $7.87 432,616
2019-12-02 $10.85 $10.99 $10.56 $10.67 $7.89 376,805
2019-11-29 $10.75 $11.15 $10.48 $10.99 $8.13 660,719
2019-11-27 $10.67 $10.72 $10.38 $10.71 $7.88 730,292
2019-11-26 $10.61 $10.86 $10.57 $10.68 $7.86 513,047
2019-11-25 $10.66 $10.74 $10.55 $10.64 $7.83 666,872
2019-11-22 $10.80 $10.81 $10.50 $10.63 $7.82 550,956
2019-11-21 $10.55 $10.94 $10.40 $10.68 $7.86 956,519
2019-11-20 $10.22 $10.34 $9.76 $10.05 $7.40 683,771
2019-11-19 $9.99 $10.42 $9.98 $10.16 $7.48 579,466
2019-11-18 $10.07 $10.10 $9.70 $10.05 $7.40 433,790
2019-11-15 $9.78 $10.03 $9.65 $10.00 $7.36 461,025
2019-11-14 $9.72 $9.94 $9.56 $9.68 $7.13 597,378
2019-11-13 $10.07 $10.28 $9.62 $9.73 $7.16 712,907
2019-11-12 $10.13 $10.51 $10.09 $10.21 $7.52 313,938
2019-11-11 $9.95 $10.16 $9.91 $10.13 $7.46 452,633
2019-11-08 $10.01 $10.17 $9.99 $10.02 $7.38 240,563
2019-11-07 $10.42 $10.49 $9.86 $10.05 $7.40 761,122
2019-11-06 $10.86 $10.88 $10.25 $10.42 $7.67 850,181
2019-11-05 $10.99 $11.17 $10.80 $10.97 $8.07 506,421
2019-11-04 $11.01 $11.20 $10.91 $11.07 $8.15 473,713
2019-11-01 $10.77 $11.15 $10.73 $11.05 $8.13 374,383
2019-10-31 $10.87 $11.05 $10.49 $10.65 $7.84 899,680
2019-10-30 $11.24 $11.28 $10.80 $10.97 $8.07 706,446
2019-10-29 $11.21 $11.44 $11.00 $11.34 $8.35 457,259
2019-10-28 $11.14 $11.39 $11.07 $11.32 $8.33 429,895
2019-10-25 $11.34 $11.44 $11.05 $11.15 $8.21 674,165
2019-10-24 $11.70 $11.81 $11.29 $11.33 $8.34 1,590,145
2019-10-23 $10.99 $11.70 $10.98 $11.60 $8.54 2,128,909
2019-10-22 $11.01 $11.16 $10.95 $10.98 $8.08 365,490
2019-10-21 $11.05 $11.20 $10.97 $11.07 $8.15 369,051
2019-10-18 $11.00 $11.31 $10.89 $11.00 $8.10 470,215
2019-10-17 $10.85 $11.13 $10.80 $11.06 $8.14 568,351
2019-10-16 $10.80 $11.01 $10.80 $10.91 $8.03 317,933
2019-10-15 $11.10 $11.10 $10.74 $10.83 $7.97 548,555
2019-10-14 $11.13 $11.28 $11.00 $11.05 $8.13 433,818
2019-10-11 $11.34 $11.34 $10.92 $11.09 $8.16 1,189,743
2019-10-10 $11.00 $11.36 $10.86 $11.31 $8.32 1,025,391
2019-10-09 $10.65 $11.08 $10.51 $11.00 $8.10 951,371
2019-10-08 $10.25 $10.55 $10.20 $10.52 $7.74 297,920
2019-10-07 $10.45 $10.68 $10.38 $10.45 $7.69 444,452
2019-10-04 $10.17 $10.49 $10.10 $10.47 $7.71 440,430
2019-10-03 $9.92 $10.11 $9.87 $10.08 $7.42 449,473
2019-10-02 $10.01 $10.15 $9.84 $10.01 $7.37 406,155
2019-10-01 $10.07 $10.44 $10.00 $10.02 $7.38 336,048
2019-09-30 $10.17 $10.17 $9.99 $10.07 $7.41 188,271
2019-09-27 $10.10 $10.29 $10.00 $10.04 $7.39 452,466
2019-09-26 $10.12 $10.12 $9.84 $10.07 $7.41 242,376
2019-09-25 $9.94 $10.32 $9.81 $10.13 $7.46 658,433
2019-09-24 $10.41 $10.52 $9.86 $9.95 $7.32 550,517
2019-09-23 $10.22 $10.44 $10.16 $10.38 $7.64 297,637
2019-09-20 $10.24 $10.45 $10.19 $10.21 $7.52 440,613
2019-09-19 $10.35 $10.44 $10.16 $10.16 $7.48 478,723
2019-09-18 $10.58 $10.64 $10.28 $10.45 $7.69 456,860
2019-09-17 $10.80 $10.87 $10.53 $10.71 $7.88 401,413
2019-09-16 $11.10 $11.37 $10.82 $10.90 $8.02 404,724
2019-09-13 $11.21 $11.50 $11.08 $11.27 $8.30 497,316
2019-09-12 $10.91 $11.25 $10.73 $11.11 $8.18 660,321
2019-09-11 $10.97 $11.15 $10.76 $10.98 $8.08 648,470
2019-09-10 $11.15 $11.23 $10.87 $11.03 $8.12 748,125
2019-09-09 $10.84 $11.14 $10.67 $11.14 $8.20 727,034
2019-09-06 $10.70 $10.84 $10.60 $10.69 $7.87 586,194
2019-09-05 $11.02 $11.14 $10.61 $10.70 $7.88 784,670
2019-09-04 $10.63 $11.08 $10.46 $10.92 $8.04 1,293,186
2019-09-03 $10.43 $10.62 $10.20 $10.53 $7.75 826,457
2019-08-30 $10.14 $10.67 $10.14 $10.47 $7.71 647,536
2019-08-29 $10.10 $10.29 $9.91 $10.03 $7.38 473,298
2019-08-28 $9.94 $10.02 $9.61 $9.97 $7.34 688,673
2019-08-27 $9.95 $10.08 $9.72 $9.89 $7.28 529,661
2019-08-26 $9.79 $10.03 $9.71 $9.81 $7.22 356,342
2019-08-23 $10.26 $10.50 $9.59 $9.67 $7.12 681,663
2019-08-22 $10.41 $10.60 $10.31 $10.46 $7.70 608,112
2019-08-21 $10.32 $10.42 $9.97 $10.33 $7.60 687,207
2019-08-20 $9.93 $10.27 $9.73 $10.22 $7.52 532,470
2019-08-19 $10.00 $10.07 $9.65 $10.00 $7.36 742,349
2019-08-16 $9.42 $9.99 $9.34 $9.87 $7.26 887,596
2019-08-15 $9.21 $9.28 $9.01 $9.21 $6.78 384,670
2019-08-14 $9.51 $9.65 $9.17 $9.22 $6.79 820,727
2019-08-13 $9.10 $9.86 $8.90 $9.72 $7.15 805,683
2019-08-12 $9.16 $9.19 $8.81 $8.94 $6.58 767,046
2019-08-09 $9.33 $9.40 $8.92 $9.29 $6.84 905,756
2019-08-08 $8.90 $9.47 $8.64 $9.32 $6.86 807,054
2019-08-07 $8.80 $8.89 $8.60 $8.72 $6.42 570,015
2019-08-06 $8.65 $8.92 $8.60 $8.81 $6.48 641,566
2019-08-05 $8.78 $8.79 $8.36 $8.50 $6.26 846,497
2019-08-02 $9.25 $9.30 $8.83 $9.01 $6.63 379,132
2019-08-01 $9.84 $9.84 $8.98 $9.09 $6.69 936,311
2019-07-31 $10.05 $10.09 $9.75 $9.88 $7.27 437,818
2019-07-30 $10.02 $10.15 $9.66 $10.00 $7.36 797,423
2019-07-29 $10.44 $10.44 $10.05 $10.07 $7.41 282,197
2019-07-26 $10.33 $10.42 $10.13 $10.40 $7.66 436,788
2019-07-25 $10.46 $10.76 $10.21 $10.29 $7.57 467,886
2019-07-24 $10.50 $10.61 $10.17 $10.50 $7.73 872,960
2019-07-23 $11.24 $11.27 $10.71 $10.87 $8.00 981,798
2019-07-22 $10.73 $11.56 $10.73 $11.33 $8.34 1,318,551
2019-07-19 $10.97 $11.17 $10.54 $10.65 $7.84 650,125
2019-07-18 $10.64 $10.92 $10.32 $10.91 $8.03 431,685
2019-07-17 $10.85 $10.86 $10.40 $10.72 $7.89 628,139
2019-07-16 $10.80 $10.99 $10.64 $10.84 $7.98 423,091
2019-07-15 $10.65 $10.95 $10.64 $10.72 $7.89 481,927
2019-07-12 $10.75 $10.84 $10.50 $10.65 $7.84 338,577
2019-07-11 $10.60 $10.97 $10.59 $10.70 $7.88 485,131
2019-07-10 $10.95 $10.95 $10.46 $10.54 $7.76 518,944
2019-07-09 $10.37 $10.79 $10.19 $10.75 $7.91 491,256
2019-07-08 $10.50 $10.65 $10.04 $10.36 $7.63 675,558
2019-07-05 $9.90 $10.65 $9.77 $10.56 $7.77 1,104,265
2019-07-03 $9.83 $10.01 $9.70 $9.89 $7.28 381,988
2019-07-02 $9.75 $9.97 $9.49 $9.83 $7.24 505,813
2019-07-01 $9.75 $9.93 $9.65 $9.67 $7.12 542,743
2019-06-28 $9.18 $9.65 $8.99 $9.65 $7.10 549,500
2019-06-27 $9.00 $9.26 $8.85 $9.18 $6.76 492,859
2019-06-26 $8.52 $8.89 $8.50 $8.81 $6.48 399,648
2019-06-25 $8.32 $8.46 $8.27 $8.43 $6.21 324,334
2019-06-24 $8.50 $8.58 $8.28 $8.32 $6.12 275,690
2019-06-21 $8.50 $8.65 $8.34 $8.40 $6.18 547,326
2019-06-20 $8.66 $8.84 $8.37 $8.56 $6.30 303,985
2019-06-19 $8.35 $8.96 $8.33 $8.67 $6.38 623,152
2019-06-18 $7.90 $8.51 $7.87 $8.37 $6.16 504,691
2019-06-17 $7.82 $7.97 $7.75 $7.83 $5.76 191,285
2019-06-14 $8.05 $8.15 $7.66 $7.81 $5.75 318,695
2019-06-13 $7.80 $8.06 $7.78 $8.04 $5.92 288,993
2019-06-12 $7.96 $7.96 $7.71 $7.74 $5.70 174,182
2019-06-11 $8.07 $8.22 $7.92 $8.08 $5.95 266,653
2019-06-10 $7.93 $8.20 $7.91 $7.94 $5.84 190,669
2019-06-07 $8.22 $8.22 $7.87 $7.97 $5.87 351,590
2019-06-06 $7.76 $8.23 $7.75 $8.20 $6.04 618,677
2019-06-05 $7.61 $7.81 $7.43 $7.77 $5.72 388,255
2019-06-04 $7.40 $7.64 $7.33 $7.61 $5.60 425,418
2019-06-03 $7.71 $7.71 $7.14 $7.27 $5.35 684,959
2019-05-31 $7.37 $7.67 $7.35 $7.65 $5.63 594,931
2019-05-30 $7.57 $7.78 $7.51 $7.62 $5.61 796,491
2019-05-29 $7.48 $7.68 $7.25 $7.67 $5.65 1,136,180
2019-05-28 $7.70 $7.70 $7.26 $7.52 $5.54 1,103,328
2019-05-24 $7.20 $7.67 $7.20 $7.42 $5.46 1,001,255
2019-05-23 $6.70 $7.56 $6.62 $7.28 $5.36 1,700,247
2019-05-22 $8.30 $8.40 $8.08 $8.13 $5.98 255,675
2019-05-21 $8.18 $8.35 $8.18 $8.25 $6.07 213,986
2019-05-20 $7.94 $8.09 $7.89 $8.04 $5.92 129,445
2019-05-17 $8.09 $8.20 $8.01 $8.05 $5.93 184,869
2019-05-16 $8.27 $8.30 $8.13 $8.17 $6.01 142,583
2019-05-15 $7.82 $8.29 $7.82 $8.20 $6.04 203,138
2019-05-14 $7.84 $8.01 $7.71 $7.91 $5.82 233,461
2019-05-13 $8.00 $8.00 $7.69 $7.77 $5.72 323,024
2019-05-10 $7.98 $8.24 $7.96 $8.19 $6.03 221,194
2019-05-09 $8.17 $8.17 $7.91 $7.98 $5.87 381,910
2019-05-08 $7.98 $8.41 $7.92 $8.25 $6.07 405,260
2019-05-07 $8.50 $8.59 $7.83 $8.00 $5.89 704,825
2019-05-06 $8.79 $8.79 $8.42 $8.68 $6.39 647,798
2019-05-03 $8.87 $9.05 $8.60 $9.02 $6.64 410,878
2019-05-02 $8.73 $9.01 $8.60 $8.82 $6.49 390,418
2019-05-01 $8.72 $9.01 $8.67 $8.75 $6.44 424,276
2019-04-30 $8.83 $9.04 $8.59 $8.69 $6.40 850,656
2019-04-29 $8.27 $8.86 $8.25 $8.82 $6.49 821,493
2019-04-26 $7.88 $8.27 $7.88 $8.20 $6.04 545,323
2019-04-25 $7.90 $7.98 $7.55 $7.95 $5.85 426,527
2019-04-24 $7.99 $7.99 $7.72 $7.90 $5.81 325,128
2019-04-23 $7.97 $8.10 $7.76 $8.02 $5.90 511,451
2019-04-22 $8.00 $8.06 $7.80 $7.99 $5.88 359,990
2019-04-18 $8.25 $8.25 $7.91 $7.95 $5.85 360,773
2019-04-17 $8.29 $8.53 $8.15 $8.26 $6.08 596,635
2019-04-16 $8.01 $8.30 $7.84 $8.24 $6.07 694,692
2019-04-15 $7.94 $8.06 $7.81 $8.01 $5.90 191,228
2019-04-12 $7.97 $8.16 $7.77 $7.82 $5.76 578,963
2019-04-11 $7.88 $8.05 $7.79 $7.94 $5.84 568,243
2019-04-10 $7.52 $7.97 $7.41 $7.90 $5.81 837,847
2019-04-09 $7.65 $7.66 $7.20 $7.51 $5.53 1,440,951
2019-04-08 $7.38 $7.66 $7.31 $7.63 $5.62 764,474
2019-04-05 $7.21 $7.42 $7.09 $7.34 $5.40 611,790
2019-04-04 $6.98 $7.32 $6.95 $7.18 $5.28 720,245
2019-04-03 $6.89 $7.05 $6.82 $6.95 $5.12 656,159
2019-04-02 $6.71 $6.97 $6.60 $6.85 $5.04 662,161
2019-04-01 $6.67 $6.86 $6.66 $6.72 $4.95 379,213
2019-03-29 $6.58 $6.78 $6.49 $6.58 $4.84 357,727
2019-03-28 $6.58 $6.63 $6.42 $6.54 $4.81 307,112
2019-03-27 $6.54 $6.73 $6.36 $6.55 $4.82 783,613
2019-03-26 $6.50 $6.55 $6.32 $6.53 $4.81 775,868
2019-03-25 $6.56 $6.66 $6.16 $6.47 $4.76 735,282
2019-03-22 $6.87 $6.95 $6.46 $6.58 $4.84 687,418
2019-03-21 $6.93 $7.02 $6.74 $6.92 $5.09 470,709
2019-03-20 $6.96 $7.15 $6.75 $6.94 $5.11 882,199
2019-03-19 $6.88 $7.00 $6.72 $6.75 $4.97 349,932
2019-03-18 $7.10 $7.10 $6.73 $6.86 $5.05 411,371
2019-03-15 $7.00 $7.20 $7.00 $7.13 $5.25 465,769
2019-03-14 $7.01 $7.20 $6.90 $6.98 $5.14 475,163
2019-03-13 $7.05 $7.12 $6.80 $6.81 $5.01 441,226
2019-03-12 $6.98 $7.12 $6.95 $7.01 $5.16 373,407
2019-03-11 $6.60 $6.97 $6.60 $6.95 $5.12 809,395
2019-03-08 $6.96 $6.96 $6.46 $6.51 $4.79 867,113
2019-03-07 $7.43 $7.52 $6.90 $6.91 $5.09 842,559
2019-03-06 $7.81 $7.88 $7.34 $7.43 $5.47 407,487
2019-03-05 $7.60 $8.15 $7.60 $7.81 $5.75 841,161
2019-03-04 $7.49 $7.74 $7.49 $7.61 $5.60 290,288
2019-03-01 $7.43 $7.46 $7.25 $7.43 $5.47 358,558
2019-02-28 $7.44 $7.47 $7.16 $7.39 $5.44 547,596
2019-02-27 $7.71 $7.72 $7.45 $7.45 $5.48 786,469
2019-02-26 $7.81 $7.85 $7.56 $7.64 $5.62 313,625
2019-02-25 $7.87 $7.95 $7.74 $7.81 $5.75 595,625
2019-02-22 $7.84 $8.05 $7.80 $7.82 $5.76 367,788
2019-02-21 $8.01 $8.05 $7.83 $7.86 $5.79 232,992
2019-02-20 $8.00 $8.12 $7.93 $8.00 $5.89 386,480
2019-02-19 $8.05 $8.14 $7.83 $8.04 $5.92 636,527
2019-02-15 $7.77 $8.28 $7.75 $8.20 $6.04 534,439
2019-02-14 $8.01 $8.16 $7.90 $8.11 $5.97 340,013
2019-02-13 $8.25 $8.40 $7.95 $7.99 $5.88 613,795
2019-02-12 $8.15 $8.48 $7.91 $8.19 $6.03 1,049,685
2019-02-11 $7.80 $8.01 $7.76 $7.99 $5.88 540,378
2019-02-08 $7.78 $7.88 $7.60 $7.79 $5.73 333,915
2019-02-07 $7.75 $8.10 $7.60 $7.84 $5.77 621,460
2019-02-06 $7.82 $8.20 $7.76 $8.02 $5.90 632,317
2019-02-05 $7.68 $8.12 $7.58 $7.94 $5.84 531,176
2019-02-04 $7.91 $7.91 $7.37 $7.68 $5.65 350,052
2019-02-01 $7.53 $7.97 $7.42 $7.92 $5.83 694,357
2019-01-31 $7.65 $7.73 $7.25 $7.41 $5.45 638,319
2019-01-30 $7.34 $7.69 $6.90 $7.59 $5.59 1,776,290
2019-01-29 $7.99 $8.00 $7.55 $7.61 $5.60 1,085,062
2019-01-28 $8.40 $8.40 $7.87 $8.00 $5.89 1,215,255
2019-01-25 $9.15 $9.20 $8.67 $8.77 $6.46 950,077
2019-01-24 $8.96 $9.19 $8.81 $9.09 $6.69 267,676
2019-01-23 $9.13 $9.15 $8.72 $8.97 $6.60 615,469
2019-01-22 $10.10 $10.10 $8.93 $9.14 $6.73 1,006,881
2019-01-18 $9.82 $10.57 $9.82 $10.44 $7.68 1,053,256
2019-01-17 $9.34 $9.82 $9.33 $9.67 $7.12 192,682
2019-01-16 $9.20 $9.52 $8.94 $9.40 $6.92 531,379
2019-01-15 $9.65 $9.65 $9.14 $9.26 $6.82 549,030
2019-01-14 $9.73 $9.79 $9.45 $9.66 $7.11 363,867
2019-01-11 $9.97 $9.97 $9.68 $9.91 $7.29 373,974
2019-01-10 $10.32 $10.32 $9.92 $10.10 $7.43 650,623
2019-01-09 $10.55 $10.64 $10.20 $10.48 $7.71 476,494
2019-01-08 $10.56 $10.67 $10.34 $10.54 $7.76 450,682
2019-01-07 $10.19 $10.56 $10.14 $10.41 $7.66 453,819
2019-01-04 $9.69 $10.21 $9.55 $10.14 $7.46 583,612
2019-01-03 $9.45 $9.61 $9.28 $9.35 $6.88 211,498
2019-01-02 $9.00 $9.50 $8.78 $9.45 $6.96 397,691
2018-12-31 $8.93 $9.28 $8.55 $9.14 $6.73 485,212
2018-12-28 $8.84 $9.16 $8.70 $8.86 $6.52 436,741
2018-12-27 $8.79 $8.84 $8.37 $8.83 $6.50 355,564
2018-12-26 $8.38 $8.98 $8.20 $8.95 $6.59 276,757
2018-12-24 $8.19 $8.45 $8.09 $8.30 $6.11 210,360
2018-12-21 $8.69 $8.77 $8.19 $8.25 $6.07 785,346
2018-12-20 $8.92 $9.20 $8.50 $8.52 $6.27 548,109
2018-12-19 $9.16 $9.46 $8.90 $8.97 $6.60 383,250
2018-12-18 $9.38 $9.44 $8.90 $9.16 $6.74 935,016
2018-12-17 $9.79 $9.79 $9.13 $9.24 $6.80 772,182
2018-12-14 $9.71 $10.01 $9.56 $9.80 $7.21 667,150
2018-12-13 $9.62 $9.82 $9.62 $9.73 $7.16 548,137
2018-12-12 $9.59 $9.86 $9.58 $9.62 $7.08 264,526
2018-12-11 $9.59 $9.83 $9.18 $9.56 $7.04 297,566
2018-12-10 $9.37 $9.63 $9.08 $9.46 $6.96 780,706
2018-12-07 $9.33 $9.68 $9.31 $9.47 $6.97 550,262
2018-12-06 $9.37 $9.47 $8.98 $9.35 $6.88 1,004,408
2018-12-04 $10.05 $10.05 $9.51 $9.55 $7.03 699,815
2018-12-03 $9.76 $10.14 $9.60 $10.06 $7.40 725,640
2018-11-30 $9.68 $9.74 $9.13 $9.57 $7.04 988,577
2018-11-29 $9.76 $9.92 $9.65 $9.67 $7.12 911,212
2018-11-28 $10.02 $10.02 $9.37 $9.63 $7.09 952,250
2018-11-27 $9.31 $10.16 $9.29 $10.08 $7.42 2,423,654
2018-11-26 $9.25 $9.30 $8.91 $9.20 $6.77 1,238,109
2018-11-23 $8.66 $9.09 $8.60 $8.87 $6.53 675,523
2018-11-21 $8.32 $9.00 $8.32 $8.59 $6.32 936,751
2018-11-20 $8.68 $8.77 $8.00 $8.16 $6.01 1,157,777
2018-11-19 $9.30 $9.50 $8.71 $8.74 $6.43 567,497
2018-11-16 $9.22 $9.30 $9.03 $9.25 $6.81 309,846
2018-11-15 $9.50 $9.62 $8.87 $9.25 $6.81 1,596,946
2018-11-14 $9.66 $9.79 $9.07 $9.35 $6.88 1,078,947
2018-11-13 $10.26 $10.38 $9.65 $9.67 $7.12 456,394
2018-11-12 $10.56 $10.66 $10.11 $10.21 $7.52 530,373
2018-11-09 $10.50 $10.62 $10.14 $10.53 $7.75 602,011
2018-11-08 $10.50 $10.75 $10.30 $10.58 $7.79 937,289
2018-11-07 $11.50 $11.62 $10.27 $10.38 $7.64 1,891,649
2018-11-06 $12.01 $12.08 $11.45 $11.49 $8.46 760,663
2018-11-05 $12.03 $12.47 $11.99 $12.07 $8.88 297,761
2018-11-02 $12.51 $12.65 $12.02 $12.13 $8.93 321,636
2018-11-01 $12.23 $12.66 $12.23 $12.40 $9.13 357,016
2018-10-31 $11.69 $12.24 $11.63 $12.15 $8.94 392,694
2018-10-30 $11.51 $11.68 $11.33 $11.57 $8.52 325,653
2018-10-29 $11.94 $11.99 $11.45 $11.53 $8.49 291,577
2018-10-26 $11.72 $11.72 $11.37 $11.65 $8.58 354,664
2018-10-25 $11.71 $11.97 $11.52 $11.79 $8.68 481,818
2018-10-24 $12.23 $12.39 $11.58 $11.59 $8.53 713,537
2018-10-23 $12.50 $12.50 $11.95 $12.16 $8.95 456,759
2018-10-22 $12.58 $13.04 $12.58 $12.63 $9.30 356,672
2018-10-19 $13.11 $13.24 $12.52 $12.58 $9.26 564,991
2018-10-18 $13.05 $13.39 $13.00 $13.06 $9.61 720,539
2018-10-17 $13.38 $13.55 $12.88 $12.97 $9.55 1,194,172
2018-10-16 $13.60 $13.81 $13.28 $13.52 $9.95 1,360,628
2018-10-15 $13.90 $14.05 $13.31 $13.46 $9.91 625,276
2018-10-12 $14.00 $14.45 $13.69 $13.89 $10.22 538,872
2018-10-11 $13.29 $13.93 $13.26 $13.79 $10.15 505,109
2018-10-10 $13.96 $14.10 $13.40 $13.87 $10.21 694,529
2018-10-09 $14.35 $14.35 $13.99 $14.14 $10.41 262,156
2018-10-08 $14.33 $14.48 $13.93 $14.32 $10.54 354,155
2018-10-05 $14.95 $15.09 $14.34 $14.45 $10.64 535,029
2018-10-04 $14.73 $14.97 $14.53 $14.80 $10.89 724,351
2018-10-03 $15.00 $15.07 $14.64 $14.79 $10.89 431,786
2018-10-02 $15.03 $15.20 $14.56 $14.86 $10.94 692,706
2018-10-01 $14.50 $15.38 $14.38 $15.11 $11.12 2,224,361
2018-09-28 $13.65 $14.53 $13.65 $14.45 $10.64 2,310,664
2018-09-27 $13.13 $13.75 $13.09 $13.65 $10.05 699,534
2018-09-26 $13.16 $13.48 $13.03 $13.07 $9.62 221,728
2018-09-25 $13.13 $13.95 $12.60 $13.10 $9.64 568,200
2018-09-24 $12.90 $13.25 $12.90 $13.21 $9.72 271,169
2018-09-21 $12.91 $13.01 $12.75 $12.90 $9.50 419,405
2018-09-20 $12.81 $12.94 $12.52 $12.86 $9.47 262,227
2018-09-19 $12.29 $12.87 $12.29 $12.82 $9.44 459,515
2018-09-18 $12.17 $12.32 $12.17 $12.29 $9.05 231,962
2018-09-17 $12.30 $12.40 $12.10 $12.12 $8.92 207,197
2018-09-14 $12.25 $12.40 $12.22 $12.36 $9.10 167,684
2018-09-13 $12.26 $12.40 $12.23 $12.26 $9.02 254,735
2018-09-12 $12.54 $12.54 $12.13 $12.26 $9.02 266,061
2018-09-11 $12.30 $12.54 $12.25 $12.46 $9.17 267,835
2018-09-10 $12.06 $12.50 $12.06 $12.26 $9.02 336,806
2018-09-07 $12.13 $12.24 $11.97 $12.03 $8.85 224,168
2018-09-06 $12.20 $12.32 $12.06 $12.15 $8.94 275,491
2018-09-05 $12.43 $12.54 $11.96 $12.20 $8.98 612,367
2018-09-04 $12.62 $12.73 $12.10 $12.51 $9.21 607,696
2018-08-31 $12.77 $12.91 $12.60 $12.63 $9.30 365,604
2018-08-30 $13.18 $13.25 $12.75 $12.88 $9.48 283,143
2018-08-29 $13.28 $13.28 $12.95 $13.08 $9.63 152,462
2018-08-28 $13.25 $13.44 $13.16 $13.19 $9.71 147,265
2018-08-27 $13.31 $13.73 $13.24 $13.34 $9.82 186,000
2018-08-24 $13.19 $13.49 $13.19 $13.44 $9.89 149,009
2018-08-23 $13.40 $13.41 $13.18 $13.21 $9.72 148,751
2018-08-22 $13.21 $13.51 $13.21 $13.37 $9.84 204,070
2018-08-21 $12.99 $13.35 $12.99 $13.22 $9.73 179,628
2018-08-20 $12.70 $13.04 $12.70 $12.98 $9.55 328,696
2018-08-17 $12.54 $12.71 $12.48 $12.64 $9.30 193,927
2018-08-16 $12.51 $12.74 $12.45 $12.53 $9.22 232,843
2018-08-15 $12.85 $12.95 $12.33 $12.40 $9.13 464,366
2018-08-14 $12.70 $13.03 $12.70 $12.97 $9.55 229,760
2018-08-13 $13.21 $13.21 $12.61 $12.62 $9.29 461,223
2018-08-10 $13.23 $13.50 $13.04 $13.14 $9.67 261,808
2018-08-09 $13.57 $13.58 $13.20 $13.26 $9.76 260,400
2018-08-08 $14.20 $14.25 $13.20 $13.64 $10.04 551,196
2018-08-07 $13.89 $14.04 $13.59 $13.76 $10.13 366,877
2018-08-06 $14.00 $14.27 $13.70 $13.78 $10.14 573,383
2018-08-03 $13.63 $14.00 $13.62 $14.00 $10.30 435,844
2018-08-02 $13.23 $13.72 $13.20 $13.61 $10.02 376,930
2018-08-01 $13.31 $13.41 $12.95 $13.37 $9.84 576,745
2018-07-31 $13.05 $13.65 $12.86 $13.39 $9.86 797,229
2018-07-30 $12.82 $13.01 $12.67 $12.86 $9.47 332,816
2018-07-27 $12.99 $13.09 $12.58 $12.81 $9.43 366,831
2018-07-26 $12.99 $13.09 $12.86 $12.99 $9.56 230,760
2018-07-25 $12.91 $13.09 $12.80 $13.02 $9.58 293,356
2018-07-24 $12.76 $13.10 $12.72 $12.96 $9.54 291,640
2018-07-23 $12.56 $12.78 $12.32 $12.61 $9.28 393,762
2018-07-20 $12.92 $12.93 $12.45 $12.52 $9.22 512,473
2018-07-19 $13.03 $13.12 $12.75 $12.91 $9.50 274,344
2018-07-18 $12.74 $13.20 $12.50 $13.12 $9.66 408,730
2018-07-17 $12.43 $12.78 $12.31 $12.67 $9.33 349,848
2018-07-16 $12.87 $12.99 $12.41 $12.45 $9.16 448,946
2018-07-13 $12.78 $13.02 $12.71 $12.87 $9.47 292,974
2018-07-12 $13.06 $13.06 $12.69 $12.80 $9.42 340,486
2018-07-11 $13.09 $13.21 $12.92 $12.93 $9.52 294,364
2018-07-10 $13.12 $13.47 $13.06 $13.23 $9.74 471,355
2018-07-09 $13.30 $13.40 $12.98 $13.23 $9.74 359,561
2018-07-06 $13.30 $13.48 $13.23 $13.31 $9.80 300,055
2018-07-05 $13.10 $13.34 $13.05 $13.33 $9.81 741,725
2018-07-03 $12.86 $13.09 $12.80 $12.95 $9.53 292,379
2018-07-02 $12.74 $12.96 $12.58 $12.79 $9.41 389,558
2018-06-29 $13.00 $13.03 $12.61 $12.86 $9.47 713,721
2018-06-28 $12.78 $13.19 $12.77 $13.00 $9.57 840,285
2018-06-27 $12.80 $13.09 $12.65 $12.79 $9.41 3,684,365
2018-06-26 $13.91 $14.10 $13.76 $14.07 $10.36 257,695
2018-06-25 $14.12 $14.12 $13.64 $13.90 $10.23 280,984
2018-06-22 $13.94 $14.23 $13.86 $14.09 $10.37 220,167
2018-06-21 $14.16 $14.17 $13.85 $13.89 $10.22 223,390
2018-06-20 $14.49 $14.59 $14.00 $14.13 $10.40 470,631
2018-06-19 $14.16 $14.35 $13.90 $14.35 $10.56 683,227
2018-06-18 $14.02 $14.50 $13.91 $14.38 $10.58 528,019
2018-06-15 $14.10 $14.23 $13.90 $14.03 $10.33 565,592
2018-06-14 $13.81 $14.60 $13.81 $14.05 $10.34 956,450
2018-06-13 $13.40 $13.89 $13.37 $13.81 $10.17 545,322
2018-06-12 $13.23 $13.43 $12.70 $13.29 $9.78 664,208
2018-06-11 $13.27 $13.38 $13.03 $13.26 $9.76 352,355
2018-06-08 $13.32 $13.32 $13.07 $13.12 $9.66 274,983
2018-06-07 $13.60 $13.65 $13.21 $13.31 $9.80 235,902
2018-06-06 $13.71 $13.91 $13.49 $13.60 $10.01 464,064
2018-06-05 $13.55 $13.73 $13.42 $13.63 $10.03 224,930
2018-06-04 $13.14 $13.67 $13.06 $13.56 $9.98 360,234
2018-06-01 $13.17 $13.53 $13.00 $13.09 $9.64 297,084
2018-05-31 $13.00 $13.25 $13.00 $13.19 $9.71 232,954
2018-05-30 $12.55 $12.89 $12.41 $12.82 $9.44 314,743
2018-05-29 $12.28 $12.64 $12.22 $12.45 $9.16 299,356
2018-05-25 $12.91 $12.93 $12.50 $12.53 $9.22 213,539
2018-05-24 $13.25 $13.25 $12.80 $12.92 $9.51 300,790
2018-05-23 $13.43 $13.43 $13.09 $13.27 $9.77 191,774
2018-05-22 $13.50 $13.68 $13.21 $13.43 $9.89 269,978
2018-05-21 $13.37 $13.89 $13.37 $13.59 $10.00 350,780
2018-05-18 $13.20 $13.37 $13.01 $13.24 $9.75 161,200
2018-05-17 $13.24 $13.47 $12.94 $13.21 $9.72 331,551
2018-05-16 $13.75 $13.75 $12.92 $13.33 $9.81 691,290
2018-05-15 $13.31 $14.25 $13.22 $13.58 $10.00 860,925
2018-05-14 $13.41 $13.51 $13.18 $13.33 $9.81 303,616
2018-05-11 $13.17 $13.43 $13.15 $13.40 $9.86 121,706
2018-05-10 $13.30 $13.47 $13.16 $13.23 $9.74 175,153
2018-05-09 $12.99 $13.38 $12.92 $13.32 $9.80 296,133
2018-05-08 $12.94 $13.19 $12.81 $12.97 $9.55 189,108
2018-05-07 $12.61 $12.96 $12.54 $12.88 $9.48 274,483
2018-05-04 $12.50 $12.78 $12.38 $12.64 $9.30 141,561
2018-05-03 $12.47 $12.65 $12.36 $12.49 $9.19 131,848
2018-05-02 $12.20 $12.65 $12.20 $12.46 $9.17 213,344
2018-05-01 $12.10 $12.22 $11.96 $12.16 $8.95 141,607
2018-04-30 $12.03 $12.21 $11.66 $12.10 $8.91 127,687
2018-04-27 $12.14 $12.26 $11.83 $12.03 $8.85 188,811
2018-04-26 $12.24 $12.41 $12.09 $12.17 $8.96 207,357
2018-04-25 $12.28 $12.48 $12.19 $12.23 $9.00 199,387
2018-04-24 $12.75 $12.94 $12.15 $12.29 $9.05 336,726
2018-04-23 $12.48 $12.90 $12.37 $12.72 $9.36 562,890
2018-04-20 $11.69 $12.15 $11.53 $12.07 $8.88 369,042
2018-04-19 $11.85 $12.35 $11.54 $11.69 $8.60 460,201
2018-04-18 $11.50 $12.17 $11.50 $11.79 $8.68 351,901
2018-04-17 $11.45 $11.48 $11.26 $11.38 $8.38 369,294
2018-04-16 $11.33 $11.58 $11.06 $11.39 $8.38 231,114
2018-04-13 $11.17 $11.38 $11.03 $11.28 $8.30 268,596
2018-04-12 $11.11 $11.34 $11.05 $11.17 $8.22 195,984
2018-04-11 $11.10 $11.32 $10.88 $10.98 $8.08 215,375
2018-04-10 $10.80 $11.34 $10.80 $11.19 $8.24 437,836
2018-04-09 $10.82 $11.04 $10.50 $10.51 $7.74 338,665
2018-04-06 $11.27 $11.40 $10.63 $10.82 $7.96 233,661
2018-04-05 $10.99 $11.54 $10.99 $11.40 $8.39 201,778
2018-04-04 $10.96 $10.96 $10.52 $10.85 $7.99 440,375
2018-04-03 $11.58 $11.60 $11.01 $11.15 $8.21 307,283
2018-04-02 $11.53 $11.72 $11.45 $11.48 $8.45 159,795
2018-03-29 $11.27 $11.65 $11.27 $11.63 $8.56 214,812
2018-03-28 $11.73 $11.89 $11.16 $11.26 $8.29 316,466
2018-03-27 $12.13 $12.25 $11.62 $11.75 $8.65 208,359
2018-03-26 $11.69 $12.11 $11.27 $12.05 $8.87 343,272
2018-03-23 $11.79 $12.30 $11.50 $11.52 $8.48 627,712
2018-03-22 $12.19 $12.19 $11.73 $11.80 $8.69 219,781
2018-03-21 $11.99 $12.46 $11.95 $12.18 $8.97 179,550
2018-03-20 $12.25 $12.43 $11.89 $12.01 $8.84 192,695
2018-03-19 $12.43 $12.43 $11.92 $12.22 $8.99 254,651
2018-03-16 $12.29 $12.50 $12.13 $12.45 $9.16 293,166
2018-03-15 $12.93 $13.00 $12.23 $12.32 $9.07 323,465
2018-03-14 $12.72 $13.19 $12.70 $12.95 $9.53 301,987
2018-03-13 $13.08 $13.20 $12.78 $12.95 $9.53 420,951
2018-03-12 $12.85 $13.28 $12.85 $13.07 $9.62 582,736
2018-03-09 $12.76 $12.84 $12.65 $12.71 $9.36 246,586
2018-03-08 $12.64 $12.77 $12.53 $12.67 $9.33 250,323
2018-03-07 $12.76 $12.95 $12.51 $12.62 $9.29 530,737
2018-03-06 $13.03 $13.06 $12.81 $12.95 $9.53 247,934
2018-03-05 $12.40 $13.05 $12.30 $12.90 $9.50 668,220
2018-03-02 $12.50 $12.66 $12.01 $12.54 $9.23 268,308
2018-03-01 $12.71 $12.90 $12.35 $12.59 $9.27 547,133
2018-02-28 $12.60 $13.29 $12.27 $12.67 $9.33 784,405
2018-02-27 $12.34 $12.60 $12.24 $12.49 $9.19 306,152
2018-02-26 $12.16 $12.44 $11.85 $12.36 $9.10 289,280
2018-02-23 $12.48 $12.48 $12.00 $12.09 $8.90 312,360
2018-02-22 $12.15 $12.58 $12.15 $12.41 $9.13 361,977
2018-02-21 $12.19 $12.46 $12.13 $12.15 $8.94 243,789
2018-02-20 $11.76 $12.47 $11.76 $12.14 $8.94 431,998
2018-02-16 $11.70 $12.01 $11.65 $11.76 $8.66 249,817
2018-02-15 $11.57 $11.82 $11.28 $11.79 $8.68 225,611
2018-02-14 $11.14 $11.63 $11.14 $11.49 $8.46 300,150
2018-02-13 $11.09 $11.26 $10.96 $11.17 $8.22 140,672
2018-02-12 $10.95 $11.33 $10.73 $11.19 $8.24 398,170
2018-02-09 $10.50 $10.86 $10.20 $10.81 $7.96 618,441
2018-02-08 $10.61 $10.94 $10.40 $10.41 $7.66 646,166
2018-02-07 $10.53 $10.85 $10.53 $10.60 $7.80 567,477
2018-02-06 $10.30 $10.75 $10.21 $10.51 $7.74 1,021,986
2018-02-05 $10.49 $10.88 $10.20 $10.35 $7.62 979,668
2018-02-02 $10.83 $10.88 $10.50 $10.51 $7.74 784,515
2018-02-01 $11.17 $11.22 $10.79 $10.86 $7.99 568,157
2018-01-31 $11.11 $11.40 $10.80 $11.15 $8.21 398,203
2018-01-30 $11.47 $11.51 $10.90 $11.00 $8.10 1,093,912
2018-01-29 $11.78 $11.79 $11.47 $11.49 $8.46 160,836
2018-01-26 $11.80 $11.98 $11.70 $11.86 $8.73 170,044
2018-01-25 $11.74 $11.82 $11.48 $11.69 $8.60 315,911
2018-01-24 $11.98 $12.08 $11.69 $11.76 $8.66 218,833
2018-01-23 $12.00 $12.15 $11.50 $11.94 $8.79 656,976
2018-01-22 $11.49 $12.04 $11.49 $11.94 $8.79 897,823
2018-01-19 $11.56 $11.63 $11.33 $11.49 $8.46 465,367
2018-01-18 $11.73 $11.73 $11.50 $11.57 $8.52 137,609
2018-01-17 $11.60 $11.87 $11.31 $11.73 $8.63 382,362
2018-01-16 $11.96 $12.07 $11.48 $11.63 $8.56 307,231
2018-01-12 $11.90 $12.04 $11.74 $11.89 $8.75 277,071
2018-01-11 $11.94 $11.95 $11.66 $11.80 $8.69 232,150
2018-01-10 $12.07 $12.09 $11.70 $11.82 $8.70 237,612
2018-01-09 $12.41 $12.48 $12.05 $12.12 $8.92 334,089
2018-01-08 $12.17 $12.46 $12.03 $12.45 $9.16 394,858
2018-01-05 $12.47 $12.50 $11.87 $12.20 $8.98 377,948
2018-01-04 $12.35 $12.74 $12.29 $12.39 $9.12 577,282
2018-01-03 $11.95 $12.52 $11.85 $12.20 $8.98 655,810
2018-01-02 $11.26 $12.00 $11.21 $11.83 $8.71 690,603
2017-12-29 $11.21 $11.51 $11.16 $11.26 $8.29 284,720
2017-12-28 $10.86 $11.25 $10.70 $11.17 $8.22 269,077
2017-12-27 $10.85 $11.14 $10.83 $10.85 $7.99 267,054
2017-12-26 $11.00 $11.05 $10.77 $10.84 $7.98 244,484
2017-12-22 $11.17 $11.18 $10.95 $11.02 $8.11 170,988
2017-12-21 $10.97 $11.30 $10.97 $11.15 $8.21 253,018
2017-12-20 $11.17 $11.20 $10.88 $10.97 $8.07 353,292
2017-12-19 $11.40 $11.48 $10.97 $11.08 $8.16 328,209
2017-12-18 $11.10 $11.76 $11.10 $11.31 $8.32 365,829
2017-12-15 $10.91 $11.35 $10.71 $11.06 $8.14 346,568
2017-12-14 $11.14 $11.30 $10.85 $10.88 $8.01 505,970
2017-12-13 $11.71 $11.82 $11.16 $11.45 $8.43 650,789
2017-12-12 $11.59 $12.14 $11.58 $11.89 $8.75 1,269,502
2017-12-11 $10.61 $11.61 $10.61 $11.57 $8.52 1,105,133
2017-12-08 $10.70 $10.82 $10.53 $10.63 $7.82 504,607
2017-12-07 $10.69 $10.82 $10.62 $10.65 $7.84 273,927
2017-12-06 $10.59 $10.84 $10.37 $10.68 $7.86 458,257
2017-12-05 $10.75 $10.97 $10.57 $10.68 $7.86 530,185
2017-12-04 $10.99 $11.14 $10.43 $10.79 $7.94 516,163
2017-12-01 $10.30 $10.95 $10.30 $10.86 $7.99 820,470
2017-11-30 $9.85 $10.10 $9.83 $10.07 $7.41 365,692
2017-11-29 $9.70 $9.90 $9.59 $9.81 $7.22 475,513
2017-11-28 $9.81 $9.97 $9.59 $9.71 $7.15 244,214
2017-11-27 $9.74 $9.91 $9.67 $9.80 $7.21 382,593
2017-11-24 $9.69 $9.80 $9.55 $9.75 $7.18 331,763
2017-11-22 $9.50 $9.67 $9.41 $9.61 $7.07 454,395
2017-11-21 $9.43 $9.68 $9.37 $9.48 $6.98 547,296
2017-11-20 $9.62 $9.80 $8.81 $9.35 $6.88 1,382,180
2017-11-17 $9.50 $9.72 $9.18 $9.60 $7.07 758,490
2017-11-16 $9.31 $9.50 $9.14 $9.41 $6.93 359,528
2017-11-15 $9.04 $9.42 $8.62 $9.28 $6.83 512,290
2017-11-14 $10.01 $10.01 $9.14 $9.22 $6.79 1,181,356
2017-11-13 $10.02 $10.14 $9.88 $10.01 $7.37 318,297
2017-11-10 $10.01 $10.36 $9.98 $10.10 $7.43 472,589
2017-11-09 $10.12 $10.15 $9.92 $9.99 $7.35 646,107
2017-11-08 $10.33 $10.47 $10.13 $10.25 $7.54 349,873
2017-11-07 $10.53 $10.63 $10.26 $10.33 $7.60 840,714
2017-11-06 $10.01 $10.58 $10.01 $10.41 $7.66 823,588
2017-11-03 $10.40 $10.63 $9.80 $10.06 $7.40 807,846
2017-11-02 $10.64 $10.71 $10.15 $10.37 $7.63 362,445
2017-11-01 $10.85 $11.00 $10.50 $10.67 $7.85 495,688
2017-10-31 $10.63 $10.86 $10.32 $10.80 $7.95 619,123
2017-10-30 $10.55 $10.80 $10.35 $10.55 $7.77 596,314
2017-10-27 $10.13 $10.64 $10.13 $10.51 $7.74 333,011
2017-10-26 $10.31 $10.38 $10.06 $10.11 $7.44 443,077
2017-10-25 $10.45 $10.45 $10.04 $10.30 $7.58 651,648
2017-10-24 $10.58 $10.68 $10.38 $10.46 $7.70 306,974
2017-10-23 $10.41 $10.87 $10.38 $10.49 $7.72 493,437
2017-10-20 $10.33 $10.59 $10.26 $10.47 $7.71 664,500
2017-10-19 $10.33 $10.44 $10.10 $10.32 $7.60 313,262
2017-10-18 $10.43 $10.52 $9.98 $10.31 $7.59 239,903
2017-10-17 $10.58 $10.80 $10.18 $10.34 $7.61 522,607
2017-10-16 $10.20 $10.63 $10.20 $10.59 $7.79 357,549
2017-10-13 $9.89 $10.25 $9.69 $10.22 $7.52 447,200
2017-10-12 $9.75 $9.96 $9.65 $9.84 $7.24 427,521
2017-10-11 $9.90 $10.02 $9.71 $9.78 $7.20 213,583
2017-10-10 $10.00 $10.35 $9.92 $9.92 $7.30 327,275
2017-10-09 $10.19 $10.19 $9.58 $9.74 $7.17 713,389
2017-10-06 $10.17 $10.35 $9.94 $10.16 $7.48 270,763
2017-10-05 $10.12 $10.44 $10.12 $10.21 $7.52 363,026
2017-10-04 $10.28 $10.44 $9.90 $10.08 $7.42 433,891
2017-10-03 $9.67 $10.28 $9.55 $10.26 $7.55 777,674
2017-10-02 $9.65 $9.91 $9.56 $9.63 $7.09 330,851
2017-09-29 $9.70 $9.85 $9.56 $9.71 $7.15 492,474
2017-09-28 $9.81 $9.96 $9.41 $9.67 $7.12 486,156
2017-09-27 $9.61 $9.96 $9.50 $9.84 $7.24 556,869
2017-09-26 $9.61 $9.93 $9.45 $9.58 $7.05 625,035
2017-09-25 $10.41 $10.44 $9.51 $9.60 $7.07 982,121
2017-09-22 $10.50 $10.74 $10.36 $10.43 $7.68 364,820
2017-09-21 $10.90 $11.01 $10.40 $10.49 $7.72 382,523
2017-09-20 $10.74 $11.25 $10.70 $10.99 $8.09 467,510
2017-09-19 $10.77 $10.82 $10.58 $10.65 $7.84 236,747
2017-09-18 $10.88 $10.98 $10.70 $10.73 $7.90 203,414
2017-09-15 $10.87 $10.93 $10.61 $10.91 $8.03 535,183
2017-09-14 $10.66 $10.89 $10.45 $10.89 $8.02 643,502
2017-09-13 $11.04 $11.04 $10.31 $10.71 $7.88 1,298,309
2017-09-12 $11.46 $11.46 $11.06 $11.14 $8.20 427,948
2017-09-11 $11.39 $11.67 $11.25 $11.47 $8.44 500,944
2017-09-08 $11.45 $12.00 $11.16 $11.33 $8.34 606,121
2017-09-07 $11.58 $11.74 $11.22 $11.25 $8.28 254,370
2017-09-06 $11.26 $11.67 $11.25 $11.50 $8.46 414,766
2017-09-05 $11.55 $11.75 $11.00 $11.07 $8.15 383,222
2017-09-01 $11.50 $11.79 $11.42 $11.56 $8.51 249,167
2017-08-31 $11.10 $11.65 $11.10 $11.41 $8.40 504,701
2017-08-30 $11.43 $11.43 $10.94 $10.99 $8.09 423,374
2017-08-29 $11.71 $11.71 $11.01 $11.43 $8.41 479,468
2017-08-28 $12.05 $12.25 $11.48 $11.62 $8.55 457,032
2017-08-25 $11.39 $12.23 $11.35 $12.10 $8.91 836,515
2017-08-24 $11.26 $11.52 $11.05 $11.35 $8.35 432,723
2017-08-23 $11.14 $11.38 $10.94 $11.26 $8.29 454,144
2017-08-22 $10.96 $11.30 $10.87 $11.24 $8.27 889,641
2017-08-21 $10.93 $11.22 $10.73 $10.93 $8.05 396,142
2017-08-18 $10.94 $11.08 $10.68 $10.93 $8.05 531,384
2017-08-17 $11.23 $11.46 $10.53 $10.90 $8.02 972,647
2017-08-16 $10.60 $11.62 $10.60 $11.46 $8.44 1,619,158
2017-08-15 $10.65 $10.88 $10.12 $10.26 $7.55 584,404
2017-08-14 $10.54 $10.83 $10.44 $10.63 $7.82 845,115
2017-08-11 $10.10 $10.55 $10.01 $10.31 $7.59 463,821
2017-08-10 $9.86 $10.31 $9.83 $10.27 $7.56 1,042,314
2017-08-09 $10.10 $10.23 $9.70 $10.00 $7.36 693,085
2017-08-08 $10.06 $10.06 $9.84 $9.97 $7.34 384,203
2017-08-07 $9.85 $10.21 $9.85 $10.05 $7.40 714,738
2017-08-04 $9.97 $10.28 $9.80 $9.84 $7.24 1,714,802
2017-08-03 $10.26 $10.53 $9.77 $9.97 $7.34 3,600,097
2017-08-02 $10.29 $10.58 $10.11 $10.32 $7.60 446,690
2017-08-01 $10.08 $10.65 $10.08 $10.42 $7.67 474,229
2017-07-31 $9.58 $10.15 $9.58 $10.04 $7.39 401,455
2017-07-28 $9.50 $9.84 $9.36 $9.57 $7.04 256,265
2017-07-27 $9.84 $9.93 $9.36 $9.62 $7.08 267,789
2017-07-26 $10.08 $10.25 $9.73 $9.89 $7.28 154,285
2017-07-25 $9.77 $10.32 $9.77 $10.14 $7.46 307,671
2017-07-24 $9.65 $9.82 $9.60 $9.61 $7.07 105,342
2017-07-21 $9.21 $9.78 $9.17 $9.71 $7.15 332,812
2017-07-20 $10.20 $10.30 $9.59 $9.78 $7.20 378,018
2017-07-19 $9.98 $10.32 $9.83 $10.02 $7.38 342,782
2017-07-18 $10.29 $10.50 $9.88 $10.00 $7.36 398,088
2017-07-17 $10.09 $10.58 $10.04 $10.25 $7.54 363,358
2017-07-14 $10.30 $10.43 $9.59 $10.13 $7.46 583,539
2017-07-13 $10.21 $10.77 $9.86 $10.27 $7.56 603,089
2017-07-12 $9.78 $10.07 $9.52 $9.95 $7.32 602,428
2017-07-11 $9.15 $9.93 $9.11 $9.37 $6.90 883,269
2017-07-10 $9.07 $9.45 $9.05 $9.10 $6.70 227,582
2017-07-07 $9.08 $9.25 $9.02 $9.18 $6.76 178,748
2017-07-06 $9.19 $9.33 $8.99 $9.14 $6.73 295,066
2017-07-05 $9.42 $9.54 $8.86 $9.38 $6.90 357,059
2017-07-03 $9.74 $9.82 $9.32 $9.55 $7.03 278,345
2017-06-30 $9.58 $9.85 $9.48 $9.83 $7.24 383,645
2017-06-29 $9.51 $9.72 $9.20 $9.58 $7.05 372,842
2017-06-28 $9.35 $9.75 $9.16 $9.43 $6.94 425,651
2017-06-27 $9.09 $10.00 $9.09 $9.26 $6.82 634,044
2017-06-26 $9.28 $9.50 $8.52 $9.02 $6.64 523,657
2017-06-23 $8.80 $9.27 $8.63 $9.22 $6.79 280,476
2017-06-22 $8.64 $8.84 $8.48 $8.77 $6.46 247,290
2017-06-21 $8.53 $8.93 $8.21 $8.61 $6.34 372,706
2017-06-20 $8.53 $8.58 $8.25 $8.56 $6.30 178,308
2017-06-19 $8.19 $8.69 $8.04 $8.64 $6.36 535,639
2017-06-16 $7.93 $8.24 $7.91 $8.19 $6.03 230,071
2017-06-15 $8.21 $8.42 $7.87 $7.91 $5.82 405,339
2017-06-14 $9.00 $9.24 $8.30 $8.37 $6.16 597,098
2017-06-13 $8.92 $9.25 $8.71 $9.03 $6.65 279,726
2017-06-12 $9.00 $9.27 $8.76 $8.85 $6.51 306,693
2017-06-09 $8.86 $9.27 $8.78 $8.93 $6.57 690,288
2017-06-08 $7.83 $8.78 $7.80 $8.67 $6.38 339,844
2017-06-07 $8.01 $8.34 $7.80 $7.85 $5.78 235,570
2017-06-06 $7.68 $8.12 $7.61 $8.01 $5.90 278,724
2017-06-05 $7.81 $7.99 $7.65 $7.68 $5.65 332,828
2017-06-02 $8.39 $8.43 $7.73 $7.93 $5.84 568,734
2017-06-01 $8.01 $8.42 $7.72 $8.34 $6.14 395,177
2017-05-31 $7.90 $8.13 $7.68 $7.94 $5.84 486,146
2017-05-30 $8.24 $8.24 $7.95 $8.00 $5.89 416,208
2017-05-26 $8.20 $9.10 $8.11 $8.23 $6.06 1,216,819
2017-05-25 $8.20 $8.47 $7.74 $7.81 $5.74 980,333
2017-05-24 $8.75 $9.15 $7.88 $8.24 $6.07 854,143
2017-05-23 $8.69 $8.87 $8.35 $8.78 $6.46 356,396
2017-05-22 $8.91 $9.01 $8.45 $8.65 $6.37 444,927
2017-05-19 $8.10 $8.93 $8.10 $8.90 $6.55 776,539
2017-05-18 $8.01 $8.41 $7.95 $8.06 $5.93 582,973
2017-05-17 $7.88 $8.18 $7.57 $8.07 $5.94 1,024,968
2017-05-16 $8.10 $8.19 $7.73 $8.05 $5.93 620,116
2017-05-15 $8.27 $8.34 $7.89 $8.09 $5.95 617,833
2017-05-12 $8.23 $8.42 $8.09 $8.21 $6.04 347,917
2017-05-11 $8.52 $8.56 $8.09 $8.23 $6.06 447,633
2017-05-10 $8.52 $8.68 $8.38 $8.56 $6.30 657,874
2017-05-09 $8.53 $8.76 $8.34 $8.52 $6.27 419,765
2017-05-08 $8.55 $8.88 $8.23 $8.47 $6.23 585,777
2017-05-05 $8.30 $8.65 $8.15 $8.44 $6.21 798,884
2017-05-04 $8.80 $8.85 $8.01 $8.11 $5.97 911,357
2017-05-03 $9.53 $9.56 $8.60 $8.85 $6.51 943,647
2017-05-02 $9.53 $9.69 $9.01 $9.56 $7.04 792,789
2017-05-01 $9.47 $9.88 $9.40 $9.67 $7.12 305,242
2017-04-28 $10.00 $10.07 $9.44 $9.46 $6.96 667,964
2017-04-27 $10.19 $10.30 $10.00 $10.01 $7.37 835,531
2017-04-26 $9.45 $10.38 $9.27 $9.97 $7.34 900,482
2017-04-25 $9.73 $10.00 $9.38 $9.42 $6.93 1,276,608
2017-04-24 $9.65 $9.98 $9.27 $9.80 $7.21 744,441
2017-04-21 $9.68 $10.04 $9.37 $9.39 $6.91 758,923
2017-04-20 $10.38 $10.38 $9.41 $9.60 $7.07 1,143,492
2017-04-19 $10.74 $10.99 $9.93 $9.94 $7.32 987,058
2017-04-18 $11.50 $11.50 $10.55 $10.74 $7.91 875,543
2017-04-17 $12.08 $12.22 $11.55 $11.70 $8.61 499,265
2017-04-13 $12.04 $12.50 $11.83 $12.00 $8.83 589,822
2017-04-12 $12.63 $12.81 $11.87 $12.15 $8.94 970,032
2017-04-11 $13.25 $13.40 $12.33 $12.74 $9.38 671,926
2017-04-10 $12.88 $13.40 $12.65 $12.97 $9.55 722,847
2017-04-07 $12.68 $12.88 $12.07 $12.71 $9.36 1,020,777
2017-04-06 $11.57 $12.67 $11.57 $12.13 $8.93 1,002,276
2017-04-05 $11.77 $12.00 $11.14 $11.27 $8.30 331,959
2017-04-04 $11.48 $11.77 $11.27 $11.72 $8.63 269,855
2017-04-03 $11.90 $11.90 $11.29 $11.58 $8.52 406,834
2017-03-31 $12.00 $12.08 $11.62 $11.88 $8.74 319,631
2017-03-30 $11.72 $12.08 $11.60 $12.00 $8.83 633,680
2017-03-29 $11.81 $12.10 $11.50 $11.67 $8.59 726,510
2017-03-28 $11.15 $12.25 $10.95 $11.71 $8.62 1,771,587
2017-03-27 $9.88 $10.18 $9.41 $10.12 $7.45 381,830
2017-03-24 $9.93 $10.40 $9.93 $10.07 $7.41 446,323
2017-03-23 $9.44 $9.89 $9.36 $9.85 $7.25 501,296
2017-03-22 $9.66 $10.02 $9.31 $9.44 $6.95 426,463
2017-03-21 $11.50 $11.50 $9.77 $9.78 $7.20 944,724
2017-03-20 $11.50 $11.60 $11.02 $11.38 $8.38 456,485
2017-03-17 $11.10 $11.54 $10.82 $11.53 $8.49 592,202
2017-03-16 $10.14 $11.36 $10.14 $11.08 $8.16 934,105
2017-03-15 $9.99 $10.20 $9.72 $10.10 $7.43 287,700
2017-03-14 $9.76 $10.08 $9.28 $9.86 $7.26 323,508
2017-03-13 $9.70 $10.04 $9.46 $9.88 $7.27 667,774
2017-03-10 $9.02 $9.93 $9.02 $9.81 $7.22 591,232
2017-03-09 $9.34 $9.41 $8.82 $9.00 $6.62 458,350
2017-03-08 $9.82 $9.95 $9.12 $9.39 $6.91 649,090
2017-03-07 $10.37 $10.44 $9.67 $9.79 $7.21 398,785
2017-03-06 $10.90 $11.03 $10.12 $10.24 $7.54 658,152
2017-03-03 $10.33 $10.89 $10.20 $10.71 $7.88 508,200
2017-03-02 $9.95 $11.14 $9.81 $10.33 $7.60 1,047,676
2017-03-01 $9.52 $9.95 $9.45 $9.94 $7.32 948,466
2017-02-28 $9.12 $9.60 $9.10 $9.37 $6.90 284,827
2017-02-27 $9.39 $9.45 $8.70 $9.20 $6.77 533,269
2017-02-24 $9.33 $9.65 $9.30 $9.51 $7.00 504,417
2017-02-23 $9.80 $9.80 $9.30 $9.33 $6.87 893,762
2017-02-22 $9.38 $9.80 $9.32 $9.59 $7.06 1,149,806
2017-02-21 $8.94 $9.82 $8.85 $9.30 $6.85 1,511,328
2017-02-17 $8.19 $8.58 $8.15 $8.26 $6.08 208,721
2017-02-16 $8.61 $8.69 $8.10 $8.13 $5.98 299,573
2017-02-15 $8.75 $8.98 $8.51 $8.58 $6.32 255,076
2017-02-14 $8.49 $8.88 $8.49 $8.83 $6.50 215,952
2017-02-13 $8.53 $8.70 $8.45 $8.55 $6.29 239,542
2017-02-10 $8.44 $8.72 $8.36 $8.53 $6.28 271,739
2017-02-09 $8.22 $8.72 $7.80 $8.47 $6.23 655,628
2017-02-08 $8.84 $8.84 $8.36 $8.56 $6.30 554,526
2017-02-07 $9.05 $9.33 $8.74 $8.79 $6.47 342,198
2017-02-06 $9.07 $9.25 $8.60 $8.98 $6.61 645,292
2017-02-03 $8.65 $9.13 $8.63 $9.11 $6.71 383,155
2017-02-02 $8.78 $8.81 $8.42 $8.55 $6.29 381,923
2017-02-01 $8.70 $8.88 $8.67 $8.85 $6.51 312,245
2017-01-31 $8.35 $8.79 $8.11 $8.69 $6.40 503,306
2017-01-30 $8.90 $8.90 $8.27 $8.51 $6.26 436,291
2017-01-27 $9.08 $9.35 $8.97 $8.99 $6.62 507,007
2017-01-26 $8.71 $9.12 $8.68 $9.04 $6.65 663,777
2017-01-25 $9.06 $9.12 $8.48 $8.76 $6.45 742,561
2017-01-24 $9.15 $9.22 $8.66 $9.00 $6.62 761,798
2017-01-23 $8.40 $9.43 $8.31 $9.22 $6.79 1,140,866
2017-01-20 $8.35 $9.50 $8.35 $9.06 $6.67 1,507,004
2017-01-19 $8.46 $8.55 $8.04 $8.28 $6.09 1,035,809
2017-01-18 $7.31 $8.90 $7.31 $8.49 $6.25 1,699,252
2017-01-17 $7.21 $7.46 $7.01 $7.33 $5.40 501,062
2017-01-13 $6.73 $7.45 $6.73 $7.24 $5.33 363,302
2017-01-12 $6.81 $7.00 $6.53 $6.71 $4.94 229,437
2017-01-11 $6.15 $6.83 $6.09 $6.76 $4.98 366,073
2017-01-10 $6.05 $6.46 $5.98 $6.25 $4.60 370,775
2017-01-09 $6.03 $6.11 $5.79 $6.06 $4.46 242,999
2017-01-06 $6.15 $6.17 $5.77 $6.11 $4.50 245,643
2017-01-05 $5.85 $6.84 $5.84 $6.19 $4.56 1,084,547
2017-01-04 $5.78 $5.90 $5.68 $5.88 $4.33 295,305
2017-01-03 $5.24 $5.70 $5.21 $5.68 $4.18 484,253
2016-12-30 $5.08 $5.15 $5.02 $5.11 $3.76 69,310
2016-12-29 $5.27 $5.33 $5.02 $5.09 $3.75 109,364
2016-12-28 $5.19 $5.32 $5.10 $5.29 $3.89 222,579
2016-12-27 $5.11 $5.32 $5.06 $5.22 $3.84 129,686
2016-12-23 $4.85 $5.33 $4.85 $5.13 $3.78 247,839
2016-12-22 $4.82 $5.04 $4.75 $4.92 $3.62 129,761
2016-12-21 $4.82 $4.88 $4.69 $4.78 $3.52 386,788
2016-12-20 $5.06 $5.09 $4.63 $4.81 $3.54 635,275
2016-12-19 $5.32 $5.41 $5.03 $5.05 $3.72 359,452
2016-12-16 $5.81 $5.87 $5.24 $5.32 $3.92 449,694
2016-12-15 $5.37 $6.10 $5.32 $5.72 $4.21 1,085,781
2016-12-14 $5.25 $5.49 $5.25 $5.34 $3.93 413,017
2016-12-13 $5.42 $5.59 $5.31 $5.36 $3.95 265,413
2016-12-12 $5.50 $5.61 $5.23 $5.47 $4.03 278,458
2016-12-09 $5.39 $5.60 $5.34 $5.52 $4.06 369,063
2016-12-08 $5.42 $5.43 $5.17 $5.41 $3.98 370,200
2016-12-07 $5.47 $5.54 $5.40 $5.43 $4.00 279,002
2016-12-06 $5.35 $5.54 $5.24 $5.50 $4.05 278,770
2016-12-05 $5.20 $5.38 $5.16 $5.31 $3.91 355,652
2016-12-02 $4.95 $5.24 $4.89 $5.10 $3.75 277,886
2016-12-01 $5.20 $5.50 $4.90 $4.98 $3.67 530,040
2016-11-30 $5.44 $5.58 $5.12 $5.17 $3.81 287,517
2016-11-29 $5.34 $5.54 $5.28 $5.38 $3.96 224,703
2016-11-28 $5.09 $5.65 $5.09 $5.40 $3.97 353,593
2016-11-25 $5.26 $5.36 $5.08 $5.11 $3.76 153,506
2016-11-23 $5.38 $5.40 $5.16 $5.30 $3.90 553,775
2016-11-22 $5.49 $5.75 $5.25 $5.45 $4.01 1,206,253
2016-11-21 $5.50 $5.51 $5.30 $5.41 $3.98 400,505
2016-11-18 $5.45 $5.63 $5.15 $5.40 $3.97 362,003
2016-11-17 $5.90 $5.90 $5.12 $5.36 $3.95 854,759
2016-11-16 $5.76 $5.93 $5.31 $5.62 $4.14 3,031,937
2016-11-15 $5.40 $5.60 $5.22 $5.30 $3.90 1,358,166
2016-11-14 $5.32 $5.39 $5.04 $5.14 $3.78 1,837,547
2016-11-11 $5.45 $5.45 $4.89 $5.23 $3.85 430,710
2016-11-10 $4.66 $5.18 $4.65 $5.15 $3.79 459,962
2016-11-09 $4.45 $4.74 $4.33 $4.65 $3.42 100,635
2016-11-08 $4.30 $4.49 $4.21 $4.45 $3.28 71,256
2016-11-07 $4.20 $4.30 $4.10 $4.28 $3.15 113,233
2016-11-04 $4.06 $4.27 $4.05 $4.08 $3.00 75,388
2016-11-03 $4.20 $4.25 $4.04 $4.10 $3.02 160,682
2016-11-02 $4.36 $4.38 $4.14 $4.18 $3.08 92,015
2016-11-01 $4.61 $4.63 $4.36 $4.36 $3.21 132,290
2016-10-31 $4.49 $4.61 $4.45 $4.56 $3.36 63,679
2016-10-28 $4.42 $4.58 $4.42 $4.51 $3.32 64,427
2016-10-27 $4.51 $4.51 $4.42 $4.45 $3.28 40,152
2016-10-26 $4.52 $4.64 $4.45 $4.47 $3.29 89,968
2016-10-25 $4.50 $4.62 $4.46 $4.53 $3.33 150,084
2016-10-24 $4.62 $4.62 $4.50 $4.55 $3.35 207,307
2016-10-21 $4.61 $4.74 $4.60 $4.62 $3.40 29,494
2016-10-20 $4.75 $4.82 $4.58 $4.65 $3.42 251,437
2016-10-19 $4.73 $4.84 $4.68 $4.82 $3.55 118,253
2016-10-18 $4.71 $4.74 $4.58 $4.68 $3.44 118,142
2016-10-17 $4.70 $4.71 $4.50 $4.56 $3.36 94,113
2016-10-14 $4.75 $4.88 $4.62 $4.72 $3.47 119,259
2016-10-13 $4.71 $4.73 $4.59 $4.71 $3.47 140,815
2016-10-12 $4.65 $4.84 $4.59 $4.71 $3.47 91,473
2016-10-11 $4.58 $4.68 $4.55 $4.66 $3.43 135,428
2016-10-10 $5.01 $5.04 $4.51 $4.55 $3.35 400,578
2016-10-07 $4.99 $5.05 $4.74 $4.77 $3.51 117,137
2016-10-06 $4.87 $5.03 $4.83 $4.99 $3.67 253,858
2016-10-05 $4.63 $5.05 $4.61 $4.86 $3.58 282,209
2016-10-04 $4.65 $4.71 $4.54 $4.58 $3.37 167,854
2016-10-03 $4.56 $4.73 $4.45 $4.62 $3.40 85,982
2016-09-30 $4.59 $4.65 $4.45 $4.54 $3.34 124,615
2016-09-29 $4.81 $4.86 $4.54 $4.54 $3.34 146,246
2016-09-28 $4.67 $4.78 $4.42 $4.78 $3.52 224,237
2016-09-27 $5.01 $5.45 $4.62 $4.63 $3.41 305,137
2016-09-26 $5.00 $5.01 $4.70 $4.83 $3.56 219,615
2016-09-23 $4.95 $5.20 $4.93 $5.07 $3.73 228,121
2016-09-22 $5.10 $5.11 $4.99 $5.03 $3.70 252,670
2016-09-21 $4.96 $5.16 $4.94 $4.98 $3.67 166,691
2016-09-20 $4.80 $5.23 $4.80 $4.86 $3.58 222,345
2016-09-19 $4.55 $4.94 $4.55 $4.85 $3.57 400,657
2016-09-16 $4.59 $4.84 $4.44 $4.45 $3.28 503,694
2016-09-15 $4.58 $4.58 $4.30 $4.39 $3.23 881,589
2016-09-14 $4.54 $4.73 $4.53 $4.67 $3.44 92,664
2016-09-13 $4.84 $4.91 $4.62 $4.67 $3.44 86,473
2016-09-12 $5.20 $5.25 $4.90 $4.94 $3.64 160,449
2016-09-09 $5.43 $5.51 $5.16 $5.30 $3.90 189,718
2016-09-08 $4.75 $5.54 $4.75 $5.54 $4.08 428,746
2016-09-07 $4.38 $4.69 $4.38 $4.62 $3.40 247,723
2016-09-06 $4.24 $4.39 $4.14 $4.33 $3.19 132,600
2016-09-02 $4.11 $4.16 $4.03 $4.11 $3.03 53,962
2016-09-01 $4.19 $4.19 $4.06 $4.10 $3.02 45,354
2016-08-31 $4.12 $4.24 $4.11 $4.19 $3.08 133,963
2016-08-30 $4.28 $4.33 $4.08 $4.20 $3.09 63,757
2016-08-29 $4.26 $4.37 $4.23 $4.30 $3.17 95,139
2016-08-26 $4.13 $4.45 $4.11 $4.27 $3.14 165,689
2016-08-25 $4.10 $4.19 $4.00 $4.13 $3.04 42,827
2016-08-24 $4.08 $4.13 $4.07 $4.10 $3.02 45,487
2016-08-23 $4.14 $4.19 $4.06 $4.13 $3.04 16,144
2016-08-22 $4.13 $4.27 $4.09 $4.10 $3.01 64,367
2016-08-19 $4.11 $4.34 $4.11 $4.20 $3.09 60,482
2016-08-18 $4.10 $4.29 $4.10 $4.20 $3.09 37,099
2016-08-17 $4.18 $4.32 $4.09 $4.14 $3.05 31,356
2016-08-16 $4.00 $4.42 $4.00 $4.17 $3.07 124,360
2016-08-15 $4.00 $4.00 $3.95 $4.00 $2.94 86,405
2016-08-12 $4.01 $4.09 $3.96 $4.01 $2.95 75,776
2016-08-11 $4.00 $4.28 $3.97 $4.00 $2.94 49,459
2016-08-10 $4.17 $4.35 $3.95 $3.99 $2.94 104,667
2016-08-09 $4.45 $4.49 $4.16 $4.17 $3.07 93,949
2016-08-08 $4.40 $4.50 $4.39 $4.42 $3.25 159,251
2016-08-05 $4.13 $4.44 $4.10 $4.40 $3.24 55,626
2016-08-04 $4.14 $4.15 $4.05 $4.11 $3.03 18,403
2016-08-03 $4.11 $4.21 $4.00 $4.18 $3.08 17,662
2016-08-02 $4.17 $4.17 $4.00 $4.06 $2.99 30,277
2016-08-01 $4.31 $4.35 $4.12 $4.21 $3.10 65,020
2016-07-29 $3.98 $4.49 $3.94 $4.45 $3.28 110,552
2016-07-28 $3.91 $4.00 $3.86 $4.00 $2.94 22,402
2016-07-27 $3.85 $4.00 $3.84 $3.91 $2.88 37,425
2016-07-26 $3.90 $3.95 $3.84 $3.87 $2.85 66,776
2016-07-25 $4.20 $4.21 $3.89 $3.93 $2.89 108,159
2016-07-22 $4.50 $4.62 $4.12 $4.17 $3.07 134,269
2016-07-21 $4.13 $4.57 $4.13 $4.45 $3.28 249,347
2016-07-20 $4.05 $4.14 $3.99 $4.09 $3.01 104,132
2016-07-19 $4.12 $4.24 $4.02 $4.06 $2.99 189,173
2016-07-18 $3.65 $3.88 $3.63 $3.86 $2.84 67,516
2016-07-15 $3.75 $3.75 $3.62 $3.65 $2.69 56,934
2016-07-14 $3.87 $3.92 $3.71 $3.76 $2.77 42,186
2016-07-13 $3.73 $3.88 $3.69 $3.78 $2.78 57,391
2016-07-12 $3.50 $3.87 $3.50 $3.71 $2.73 100,855
2016-07-11 $3.65 $3.68 $3.28 $3.43 $2.52 56,071
2016-07-08 $3.25 $3.63 $3.11 $3.58 $2.64 133,355
2016-07-07 $3.25 $3.30 $3.18 $3.20 $2.36 31,098
2016-07-06 $2.96 $3.31 $2.96 $3.27 $2.41 66,913
2016-07-05 $2.92 $3.07 $2.92 $3.01 $2.22 79,494
2016-07-01 $3.00 $3.16 $2.92 $2.93 $2.16 368,270
2016-06-30 $3.00 $3.10 $2.95 $2.96 $2.18 72,310
2016-06-29 $2.91 $3.07 $2.90 $3.02 $2.22 80,530
2016-06-28 $2.73 $2.88 $2.73 $2.87 $2.11 49,441
2016-06-27 $2.89 $2.92 $2.61 $2.66 $1.96 110,778
2016-06-24 $3.03 $3.07 $2.90 $2.95 $2.17 143,489
2016-06-23 $3.26 $3.27 $3.13 $3.19 $2.35 69,906
2016-06-22 $3.31 $3.57 $3.16 $3.18 $2.34 300,749
2016-06-21 $3.45 $3.45 $3.31 $3.31 $2.44 66,924
2016-06-20 $3.37 $3.73 $2.81 $3.49 $2.57 82,147
2016-06-17 $0.67 $0.70 $0.65 $0.69 $2.54 64,786
2016-06-16 $0.73 $0.74 $0.67 $0.67 $2.47 36,722
2016-06-15 $0.68 $0.73 $0.66 $0.71 $2.61 65,821
2016-06-14 $0.70 $0.76 $0.65 $0.67 $2.46 106,359
2016-06-13 $0.74 $0.76 $0.70 $0.70 $2.58 42,376
2016-06-10 $0.78 $0.80 $0.72 $0.72 $2.65 24,110
2016-06-09 $0.80 $0.80 $0.79 $0.80 $2.94 14,529
2016-06-08 $0.77 $0.83 $0.77 $0.81 $2.98 51,099
2016-06-07 $0.82 $0.82 $0.78 $0.79 $2.90 36,626
2016-06-06 $0.75 $0.87 $0.75 $0.81 $2.96 68,081
2016-06-03 $0.75 $0.81 $0.75 $0.76 $2.81 44,572
2016-06-02 $0.76 $0.79 $0.75 $0.77 $2.84 32,771
2016-06-01 $0.80 $0.80 $0.76 $0.77 $2.82 30,377
2016-05-31 $0.78 $0.86 $0.76 $0.81 $2.98 65,917
2016-05-27 $0.75 $0.80 $0.75 $0.76 $2.81 25,085
2016-05-26 $0.80 $0.82 $0.75 $0.75 $2.77 22,913
2016-05-25 $0.75 $0.80 $0.74 $0.79 $2.93 47,176
2016-05-24 $0.84 $0.86 $0.77 $0.78 $2.87 22,429
2016-05-23 $0.76 $0.85 $0.74 $0.80 $2.94 49,908
2016-05-20 $0.78 $0.84 $0.75 $0.76 $2.80 17,652
2016-05-19 $0.74 $0.81 $0.71 $0.80 $2.94 77,404
2016-05-18 $0.80 $0.84 $0.74 $0.76 $2.79 36,230
2016-05-17 $0.75 $0.83 $0.75 $0.78 $2.87 49,879
2016-05-16 $0.76 $0.81 $0.73 $0.73 $2.70 57,480
2016-05-13 $0.68 $0.79 $0.68 $0.74 $2.72 59,893
2016-05-12 $0.79 $0.80 $0.67 $0.71 $2.63 126,406
2016-05-11 $0.79 $0.79 $0.74 $0.77 $2.82 26,319
2016-05-10 $0.74 $0.80 $0.74 $0.79 $2.92 52,955
2016-05-09 $0.80 $0.86 $0.72 $0.75 $2.76 136,123
2016-05-06 $0.79 $0.88 $0.76 $0.83 $3.04 85,743
2016-05-05 $0.84 $0.85 $0.78 $0.79 $2.91 95,226
2016-05-04 $0.88 $0.89 $0.80 $0.83 $3.05 56,758
2016-05-03 $0.99 $1.00 $0.84 $0.89 $3.26 199,527
2016-05-02 $1.07 $1.09 $0.98 $0.98 $3.61 71,044
2016-04-29 $1.06 $1.15 $0.99 $1.06 $3.90 206,598
2016-04-28 $0.96 $1.22 $0.95 $1.03 $3.79 332,609
2016-04-27 $1.01 $1.01 $0.94 $0.96 $3.54 114,180
2016-04-26 $0.98 $1.02 $0.96 $0.98 $3.61 52,353
2016-04-25 $1.04 $1.04 $0.95 $0.98 $3.61 57,438
2016-04-22 $0.99 $1.03 $0.95 $1.00 $3.68 218,628
2016-04-21 $1.09 $1.09 $0.97 $1.00 $3.68 278,339
2016-04-20 $0.99 $1.02 $0.99 $1.02 $3.75 445,564
2016-04-19 $0.99 $1.00 $0.94 $0.99 $3.63 115,392
2016-04-18 $1.02 $1.02 $0.95 $0.97 $3.56 126,893
2016-04-15 $0.96 $1.01 $0.93 $0.98 $3.61 149,644
2016-04-14 $1.03 $1.03 $0.91 $0.93 $3.42 104,635
2016-04-13 $1.06 $1.06 $1.00 $1.03 $3.79 159,505
2016-04-12 $0.98 $1.05 $0.97 $1.02 $3.75 116,539
2016-04-11 $0.99 $0.99 $0.92 $0.98 $3.60 80,514
2016-04-08 $0.81 $0.97 $0.79 $0.91 $3.35 80,635
2016-04-07 $0.77 $0.80 $0.77 $0.79 $2.92 63,915
2016-04-06 $0.76 $0.78 $0.75 $0.76 $2.78 22,459
2016-04-05 $0.74 $0.76 $0.74 $0.74 $2.72 30,193
2016-04-04 $0.76 $0.76 $0.74 $0.75 $2.76 27,898
2016-04-01 $0.75 $0.76 $0.74 $0.76 $2.80 42,995
2016-03-31 $0.70 $0.75 $0.65 $0.75 $2.76 47,191
2016-03-30 $0.70 $0.70 $0.67 $0.69 $2.54 23,663
2016-03-29 $0.65 $0.70 $0.62 $0.70 $2.58 79,926
2016-03-28 $0.68 $0.68 $0.62 $0.65 $2.38 22,748
2016-03-24 $0.62 $0.68 $0.61 $0.65 $2.39 22,925
2016-03-23 $0.67 $0.72 $0.62 $0.64 $2.37 30,626
2016-03-22 $0.75 $0.75 $0.66 $0.70 $2.58 68,769
2016-03-21 $0.77 $0.77 $0.72 $0.72 $2.65 26,627
2016-03-18 $0.77 $0.78 $0.72 $0.72 $2.65 50,985
2016-03-17 $0.74 $0.79 $0.73 $0.78 $2.87 31,448
2016-03-16 $0.73 $0.79 $0.72 $0.73 $2.70 22,124
2016-03-15 $0.80 $0.80 $0.72 $0.73 $2.67 68,090
2016-03-14 $0.79 $0.88 $0.75 $0.79 $2.92 54,391
2016-03-11 $0.79 $0.80 $0.75 $0.77 $2.85 169,408
2016-03-10 $0.85 $0.90 $0.78 $0.80 $2.93 95,323
2016-03-09 $0.88 $0.94 $0.81 $0.85 $3.13 86,277
2016-03-08 $1.00 $1.02 $0.86 $0.88 $3.23 172,074
2016-03-07 $0.92 $0.98 $0.88 $0.97 $3.57 188,598
2016-03-04 $0.81 $0.92 $0.80 $0.92 $3.38 352,495
2016-03-03 $0.62 $0.79 $0.61 $0.78 $2.87 137,964
2016-03-02 $0.64 $0.64 $0.60 $0.61 $2.25 80,310
2016-03-01 $0.62 $0.65 $0.56 $0.64 $2.34 108,431
2016-02-29 $0.60 $0.62 $0.58 $0.62 $2.28 70,490
2016-02-26 $0.63 $0.63 $0.58 $0.60 $2.23 86,938
2016-02-25 $0.60 $0.63 $0.52 $0.61 $2.24 35,523
2016-02-24 $0.57 $0.60 $0.53 $0.57 $2.11 51,057
2016-02-23 $0.55 $0.58 $0.52 $0.58 $2.13 33,240
2016-02-22 $0.42 $0.54 $0.42 $0.53 $1.95 40,232
2016-02-19 $0.42 $0.47 $0.42 $0.45 $1.67 14,538
2016-02-18 $0.47 $0.47 $0.43 $0.43 $1.60 76,020
2016-02-17 $0.41 $0.50 $0.40 $0.49 $1.81 266,638
2016-02-16 $0.40 $0.43 $0.39 $0.40 $1.47 85,257
2016-02-12 $0.40 $0.42 $0.40 $0.40 $1.47 42,646
2016-02-11 $0.41 $0.41 $0.40 $0.40 $1.47 63,471
2016-02-10 $0.40 $0.42 $0.40 $0.41 $1.51 19,469
2016-02-09 $0.42 $0.43 $0.40 $0.40 $1.47 64,521
2016-02-08 $0.41 $0.43 $0.40 $0.42 $1.55 33,914
2016-02-05 $0.46 $0.46 $0.42 $0.42 $1.53 33,124
2016-02-04 $0.43 $0.48 $0.42 $0.43 $1.58 37,044
2016-02-03 $0.41 $0.46 $0.41 $0.43 $1.60 46,466
2016-02-02 $0.42 $0.44 $0.41 $0.43 $1.57 40,195
2016-02-01 $0.44 $0.44 $0.40 $0.40 $1.48 20,020
2016-01-29 $0.40 $0.43 $0.39 $0.42 $1.54 58,387
2016-01-28 $0.42 $0.44 $0.39 $0.39 $1.44 80,360
2016-01-27 $0.42 $0.43 $0.40 $0.40 $1.47 32,383
2016-01-26 $0.41 $0.43 $0.41 $0.42 $1.54 6,839
2016-01-25 $0.47 $0.47 $0.41 $0.41 $1.49 37,515
2016-01-22 $0.44 $0.45 $0.41 $0.44 $1.61 57,554
2016-01-21 $0.39 $0.45 $0.39 $0.41 $1.49 52,193
2016-01-20 $0.39 $0.43 $0.38 $0.40 $1.47 68,014
2016-01-19 $0.41 $0.45 $0.38 $0.39 $1.42 36,246
2016-01-15 $0.44 $0.45 $0.38 $0.43 $1.57 53,585
2016-01-14 $0.40 $0.45 $0.34 $0.45 $1.66 89,970
2016-01-13 $0.40 $0.42 $0.31 $0.38 $1.40 90,214
2016-01-12 $0.38 $0.41 $0.35 $0.37 $1.35 69,994
2016-01-11 $0.46 $0.46 $0.35 $0.36 $1.33 124,356
2016-01-08 $0.39 $0.44 $0.38 $0.44 $1.62 139,617
2016-01-07 $0.36 $0.43 $0.35 $0.38 $1.40 390,653
2016-01-06 $0.56 $0.56 $0.42 $0.42 $1.55 273,467
2016-01-05 $0.67 $0.67 $0.57 $0.57 $2.10 81,504
2016-01-04 $0.61 $0.64 $0.57 $0.62 $2.27 25,102
2015-12-31 $0.55 $0.65 $0.55 $0.61 $2.23 107,129
2015-12-30 $0.60 $0.61 $0.54 $0.56 $2.07 86,818
2015-12-29 $0.64 $0.65 $0.58 $0.59 $2.17 107,620
2015-12-28 $0.65 $0.66 $0.60 $0.62 $2.26 242,658
2015-12-24 $0.64 $0.67 $0.60 $0.64 $2.34 79,221
2015-12-23 $0.68 $0.69 $0.62 $0.63 $2.33 211,611
2015-12-22 $0.70 $0.71 $0.67 $0.68 $2.50 91,584
2015-12-21 $0.68 $0.72 $0.65 $0.68 $2.50 84,883
2015-12-18 $0.71 $0.74 $0.68 $0.70 $2.56 58,454
2015-12-17 $0.68 $0.72 $0.68 $0.71 $2.61 68,027
2015-12-16 $0.71 $0.74 $0.67 $0.68 $2.48 49,767
2015-12-15 $0.67 $0.75 $0.66 $0.71 $2.61 81,376
2015-12-14 $0.70 $0.73 $0.67 $0.70 $2.57 103,148
2015-12-11 $0.75 $0.76 $0.66 $0.71 $2.60 38,791
2015-12-10 $0.71 $0.75 $0.70 $0.75 $2.76 29,854
2015-12-09 $0.78 $0.79 $0.70 $0.71 $2.62 82,015
2015-12-08 $0.70 $0.74 $0.65 $0.70 $2.58 70,577
2015-12-07 $0.75 $0.76 $0.67 $0.67 $2.47 102,936
2015-12-04 $0.77 $0.80 $0.63 $0.71 $2.61 200,904
2015-12-03 $0.91 $0.91 $0.78 $0.79 $2.91 105,053
2015-12-02 $0.93 $0.95 $0.86 $0.86 $3.16 109,855
2015-12-01 $0.93 $0.98 $0.89 $0.93 $3.41 56,608
2015-11-30 $0.90 $0.98 $0.90 $0.96 $3.53 44,247
2015-11-27 $0.95 $0.99 $0.90 $0.90 $3.31 69,943
2015-11-25 $0.91 $0.99 $0.91 $0.94 $3.46 25,920
2015-11-24 $0.94 $0.98 $0.92 $0.94 $3.45 48,182
2015-11-23 $0.96 $1.00 $0.95 $0.96 $3.53 71,911
2015-11-20 $1.01 $1.05 $0.96 $0.96 $3.53 109,929
2015-11-19 $0.91 $1.03 $0.91 $1.00 $3.68 265,606
2015-11-18 $1.07 $1.08 $0.90 $0.96 $3.53 260,179
2015-11-17 $1.25 $1.25 $1.19 $1.22 $4.49 110,905
2015-11-16 $1.19 $1.46 $1.19 $1.23 $4.53 98,963
2015-11-13 $1.21 $1.23 $1.17 $1.19 $4.36 68,505
2015-11-12 $1.25 $1.28 $1.21 $1.23 $4.53 72,057
2015-11-11 $1.33 $1.37 $1.21 $1.25 $4.60 121,460
2015-11-10 $1.42 $1.45 $1.33 $1.36 $5.01 126,037
2015-11-09 $1.53 $1.53 $1.45 $1.46 $5.37 25,236
2015-11-06 $1.50 $1.52 $1.44 $1.52 $5.59 7,585
2015-11-05 $1.46 $1.56 $1.43 $1.54 $5.67 24,661
2015-11-04 $1.53 $1.59 $1.45 $1.47 $5.41 106,209
2015-11-03 $1.62 $1.69 $1.49 $1.49 $5.48 189,403
2015-11-02 $1.63 $1.65 $1.60 $1.63 $6.00 129,706
2015-10-30 $1.69 $1.69 $1.54 $1.58 $5.81 93,207
2015-10-29 $1.61 $1.73 $1.58 $1.58 $5.81 99,498
2015-10-28 $1.80 $1.89 $1.61 $1.64 $6.04 120,616
2015-10-27 $1.96 $1.96 $1.68 $1.83 $6.73 182,017
2015-10-26 $2.08 $2.08 $1.92 $1.96 $7.21 133,879
2015-10-23 $2.09 $2.12 $1.99 $2.06 $7.58 103,354
2015-10-22 $2.23 $2.23 $2.08 $2.10 $7.73 83,240
2015-10-21 $2.34 $2.34 $2.17 $2.23 $8.21 94,122
2015-10-20 $2.25 $2.28 $2.24 $2.25 $8.28 48,977
2015-10-19 $2.28 $2.30 $2.25 $2.26 $8.32 55,696
2015-10-16 $2.30 $2.33 $2.27 $2.30 $8.46 85,028
2015-10-15 $2.33 $2.33 $2.27 $2.30 $8.46 60,512
2015-10-14 $2.31 $2.34 $2.29 $2.30 $8.46 79,060
2015-10-13 $2.30 $2.39 $2.29 $2.31 $8.50 87,575
2015-10-12 $2.30 $2.38 $2.29 $2.29 $8.43 87,212
2015-10-09 $2.29 $2.36 $2.25 $2.30 $8.46 126,509
2015-10-08 $2.29 $2.30 $2.22 $2.27 $8.35 69,056
2015-10-07 $2.21 $2.40 $2.20 $2.30 $8.46 69,089
2015-10-06 $2.17 $2.23 $2.15 $2.22 $8.17 86,188
2015-10-05 $2.07 $2.16 $2.06 $2.15 $7.91 82,687
2015-10-02 $1.99 $2.08 $1.92 $2.05 $7.54 89,751
2015-10-01 $2.05 $2.09 $1.99 $2.00 $7.36 79,969
2015-09-30 $2.08 $2.09 $2.00 $2.05 $7.54 153,539
2015-09-29 $2.25 $2.26 $2.08 $2.09 $7.69 78,949
2015-09-28 $2.48 $2.48 $2.18 $2.21 $8.13 70,922
2015-09-25 $2.27 $2.43 $2.23 $2.43 $8.94 36,262
2015-09-24 $2.19 $2.25 $2.05 $2.23 $8.21 26,950
2015-09-23 $2.25 $2.26 $2.16 $2.21 $8.13 16,557
2015-09-22 $2.37 $2.40 $2.23 $2.25 $8.28 30,035
2015-09-21 $2.38 $2.49 $2.25 $2.42 $8.91 19,806
2015-09-18 $2.46 $2.52 $2.38 $2.38 $8.76 51,634
2015-09-17 $2.35 $2.54 $2.35 $2.49 $9.16 50,966
2015-09-16 $2.16 $2.40 $2.16 $2.38 $8.76 70,644
2015-09-15 $2.14 $2.23 $2.14 $2.16 $7.95 34,851
2015-09-14 $2.23 $2.29 $2.13 $2.16 $7.95 41,940
2015-09-11 $2.34 $2.38 $2.20 $2.26 $8.32 50,238
2015-09-10 $2.45 $2.46 $2.33 $2.36 $8.69 49,691
2015-09-09 $2.45 $2.49 $2.40 $2.41 $8.87 57,329
2015-09-08 $2.47 $2.49 $2.41 $2.46 $9.05 20,558

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.