SSR Mining Inc (SSRM) Exchange: NASDAQ

Data as of March 28, 2024

$4.13 ($0.13) 3.25%

SSR Mining Inc - Daily Information
Click for more stock information on SSR Mining Inc.
Daily Information Data
Date March 28, 2024
Open $4.05
Previous Close $4.13
High $4.18
Low $4.03
Adjusted Open $4.05
Previous Adjusted Close $4.13
Adjusted High $4.18
Adjusted Low $4.03

About SSR Mining Inc (SSRM)

Silver Standard is a Canadian-based precious metals producer with three operations, including the Marigold gold mine in Nevada, U.S., the Seabee Gold Operation in Saskatchewan, Canada and the 75% owned and operated Puna Operations joint venture in Jujuy Province, Argentina. We also have two feasibility stage projects and a portfolio of exploration properties in North and South America. We are committed to delivering safe production through relentless emphasis on Operational Excellence. We are also focused on growing production and Mineral Reserves through the exploration and acquisition of assets for accretive growth, while maintaining financial strength.

Historical Stock Data for SSR Mining Inc (SSRM)

Date Open High Low Close Adj.Close Volume
2024-03-26 $4.05 $4.18 $4.03 $4.13 $4.13 3,264,000
2024-03-25 $4.08 $4.10 $3.96 $4.00 $4.00 4,048,843
2024-03-22 $4.06 $4.14 $4.02 $4.03 $4.03 4,161,841
2024-03-21 $4.10 $4.20 $4.03 $4.04 $4.04 3,070,581
2024-03-20 $4.00 $4.18 $3.94 $4.12 $4.12 2,674,541
2024-03-19 $4.00 $4.14 $3.97 $4.02 $4.02 3,202,514
2024-03-18 $3.96 $4.07 $3.91 $4.02 $4.02 3,621,465
2024-03-15 $4.06 $4.16 $3.97 $3.98 $3.98 10,190,971
2024-03-14 $4.16 $4.20 $4.09 $4.10 $4.10 3,244,718
2024-03-13 $4.20 $4.28 $4.11 $4.18 $4.18 4,136,850
2024-03-12 $4.26 $4.26 $4.09 $4.12 $4.12 5,003,180
2024-03-11 $4.32 $4.43 $4.24 $4.36 $4.36 4,092,007
2024-03-08 $4.49 $4.51 $4.29 $4.30 $4.30 5,318,012
2024-03-07 $4.43 $4.53 $4.27 $4.48 $4.48 4,205,490
2024-03-06 $4.20 $4.44 $4.19 $4.38 $4.38 3,992,799
2024-03-05 $4.22 $4.35 $4.15 $4.20 $4.20 5,164,656
2024-03-04 $4.33 $4.36 $4.12 $4.19 $4.19 5,662,271
2024-03-01 $4.33 $4.35 $4.19 $4.26 $4.26 4,040,592
2024-02-29 $4.34 $4.50 $4.24 $4.30 $4.30 5,491,289
2024-02-28 $4.50 $4.61 $4.28 $4.29 $4.29 5,315,795
2024-02-27 $4.68 $4.74 $4.59 $4.66 $4.66 4,399,055
2024-02-26 $4.58 $4.69 $4.48 $4.68 $4.68 3,434,232
2024-02-23 $4.37 $4.65 $4.32 $4.63 $4.63 4,304,013
2024-02-22 $4.39 $4.45 $4.26 $4.37 $4.37 5,113,538
2024-02-21 $4.56 $4.65 $4.42 $4.51 $4.51 5,107,632
2024-02-20 $4.37 $4.68 $4.28 $4.62 $4.62 7,848,801
2024-02-16 $4.89 $4.96 $4.76 $4.91 $4.91 6,386,085
2024-02-15 $4.47 $4.88 $4.31 $4.83 $4.83 15,177,993
2024-02-14 $4.42 $4.58 $4.16 $4.47 $4.47 22,566,836
2024-02-13 $8.25 $8.30 $3.76 $4.50 $4.50 67,340,167
2024-02-12 $9.53 $9.82 $9.50 $9.72 $9.72 2,183,001
2024-02-09 $9.36 $9.62 $9.32 $9.55 $9.55 2,215,363
2024-02-08 $9.32 $9.63 $9.32 $9.41 $9.41 1,849,315
2024-02-07 $9.43 $9.57 $9.36 $9.38 $9.38 1,650,097
2024-02-06 $9.36 $9.52 $9.29 $9.45 $9.45 989,032
2024-02-05 $9.35 $9.43 $9.25 $9.32 $9.32 1,717,230
2024-02-02 $9.64 $9.64 $9.43 $9.54 $9.54 1,537,661
2024-02-01 $9.46 $9.85 $9.44 $9.84 $9.84 2,635,585
2024-01-31 $9.54 $9.71 $9.41 $9.43 $9.43 2,845,014
2024-01-30 $9.57 $9.64 $9.46 $9.52 $9.52 2,207,741
2024-01-29 $9.52 $9.58 $9.34 $9.50 $9.50 2,345,403
2024-01-26 $9.67 $9.69 $9.43 $9.45 $9.45 1,903,831
2024-01-25 $9.63 $9.66 $9.42 $9.64 $9.64 3,341,989
2024-01-24 $9.96 $9.99 $9.51 $9.53 $9.53 2,387,950
2024-01-23 $9.75 $9.89 $9.71 $9.79 $9.79 2,026,358
2024-01-22 $9.66 $9.76 $9.57 $9.72 $9.72 2,569,551
2024-01-19 $9.95 $9.99 $9.78 $9.80 $9.80 1,720,988
2024-01-18 $10.02 $10.04 $9.90 $9.93 $9.93 1,460,997
2024-01-17 $10.03 $10.11 $9.92 $9.99 $9.99 1,649,468
2024-01-16 $10.20 $10.24 $10.04 $10.18 $10.18 2,365,710
2024-01-12 $10.56 $10.63 $10.26 $10.33 $10.33 2,462,734
2024-01-11 $10.30 $10.32 $10.16 $10.26 $10.26 1,949,192
2024-01-10 $10.33 $10.37 $10.17 $10.29 $10.29 1,309,259
2024-01-09 $10.41 $10.50 $10.28 $10.38 $10.38 2,038,634
2024-01-08 $10.41 $10.61 $10.20 $10.45 $10.45 2,258,484
2024-01-05 $10.59 $10.66 $10.44 $10.54 $10.54 2,454,879
2024-01-04 $10.60 $10.63 $10.44 $10.56 $10.56 3,318,940
2024-01-03 $10.46 $10.70 $10.43 $10.60 $10.60 3,197,294
2024-01-02 $10.80 $10.81 $10.62 $10.65 $10.65 2,499,207
2023-12-29 $10.72 $10.81 $10.58 $10.76 $10.76 2,068,474
2023-12-28 $10.96 $11.02 $10.79 $10.82 $10.82 1,569,351
2023-12-27 $11.04 $11.15 $10.96 $11.02 $11.02 1,150,329
2023-12-26 $11.13 $11.17 $10.94 $11.03 $11.03 864,357
2023-12-22 $11.21 $11.22 $11.02 $11.04 $11.04 2,296,568
2023-12-21 $10.95 $11.06 $10.94 $10.98 $10.98 1,850,784
2023-12-20 $11.18 $11.27 $10.84 $10.84 $10.84 2,787,062
2023-12-19 $10.87 $11.36 $10.87 $11.18 $11.18 6,459,509
2023-12-18 $10.81 $10.92 $10.73 $10.87 $10.87 1,972,834
2023-12-15 $10.59 $10.93 $10.54 $10.78 $10.78 4,780,879
2023-12-14 $10.98 $11.02 $10.34 $10.57 $10.57 6,600,346
2023-12-13 $10.51 $10.84 $10.38 $10.84 $10.84 6,243,580
2023-12-12 $10.78 $10.81 $10.52 $10.53 $10.53 2,197,283
2023-12-11 $11.07 $11.08 $10.75 $10.80 $10.80 3,798,727
2023-12-08 $11.26 $11.37 $10.98 $11.23 $11.23 2,640,780
2023-12-07 $11.44 $11.52 $11.31 $11.40 $11.40 1,198,012
2023-12-06 $11.64 $11.64 $11.36 $11.39 $11.39 1,395,854
2023-12-05 $11.51 $11.65 $11.39 $11.42 $11.42 1,543,609
2023-12-04 $11.72 $11.91 $11.58 $11.65 $11.65 1,975,887
2023-12-01 $11.75 $12.04 $11.68 $11.99 $11.99 1,647,265
2023-11-30 $11.90 $11.97 $11.56 $11.80 $11.80 1,551,583
2023-11-29 $11.72 $11.86 $11.66 $11.83 $11.83 1,782,713
2023-11-28 $11.57 $12.01 $11.37 $11.85 $11.85 2,760,211
2023-11-27 $11.42 $11.58 $11.25 $11.42 $11.42 1,840,693
2023-11-24 $11.31 $11.40 $11.24 $11.32 $11.32 1,029,142
2023-11-22 $11.38 $11.43 $11.24 $11.26 $11.26 1,526,763
2023-11-21 $11.38 $11.66 $11.32 $11.34 $11.34 2,632,695
2023-11-20 $11.33 $11.47 $11.05 $11.22 $11.22 5,153,185
2023-11-17 $11.81 $11.86 $11.58 $11.65 $11.65 1,689,109
2023-11-16 $11.78 $12.00 $11.66 $11.71 $11.71 2,811,897
2023-11-15 $11.99 $11.99 $11.59 $11.66 $11.66 1,538,903
2023-11-14 $11.69 $12.01 $11.62 $11.89 $11.89 1,537,995
2023-11-13 $11.66 $11.69 $11.35 $11.39 $11.39 1,130,633
2023-11-10 $11.62 $11.72 $11.41 $11.69 $11.69 735,410
2023-11-09 $11.96 $12.18 $11.73 $11.77 $11.70 3,562,659
2023-11-08 $12.00 $12.14 $11.85 $11.96 $11.96 950,782
2023-11-07 $12.23 $12.31 $11.87 $12.11 $12.11 1,252,928
2023-11-06 $12.23 $12.63 $12.20 $12.45 $12.45 2,028,573
2023-11-03 $11.68 $12.43 $11.61 $12.25 $12.25 2,837,308
2023-11-02 $12.00 $12.00 $11.14 $11.55 $11.55 3,655,032
2023-11-01 $13.88 $14.06 $11.46 $11.76 $11.76 4,670,493
2023-10-31 $14.11 $14.24 $13.70 $13.88 $13.88 2,058,224
2023-10-30 $14.24 $14.32 $14.03 $14.15 $14.15 1,118,950
2023-10-27 $13.88 $14.17 $13.62 $14.14 $14.14 1,508,146
2023-10-26 $14.10 $14.21 $13.53 $13.85 $13.85 1,342,679
2023-10-25 $14.24 $14.53 $14.14 $14.14 $14.14 969,198
2023-10-24 $14.23 $14.48 $14.17 $14.39 $14.39 911,860
2023-10-23 $14.02 $14.44 $13.79 $14.32 $14.32 1,290,453
2023-10-20 $14.17 $14.46 $14.08 $14.14 $14.14 1,171,662
2023-10-19 $13.97 $14.20 $13.87 $14.13 $14.13 1,239,024
2023-10-18 $14.07 $14.28 $13.86 $13.97 $13.97 1,337,424
2023-10-17 $13.67 $13.95 $13.63 $13.91 $13.91 798,371
2023-10-16 $13.61 $13.89 $13.51 $13.66 $13.66 966,525
2023-10-13 $13.27 $13.75 $13.23 $13.73 $13.73 1,191,459
2023-10-12 $13.18 $13.30 $12.91 $12.97 $12.97 1,098,586
2023-10-11 $13.23 $13.25 $13.01 $13.25 $13.25 709,902
2023-10-10 $13.05 $13.13 $12.93 $13.07 $13.07 1,018,353
2023-10-09 $12.89 $13.05 $12.86 $13.00 $13.00 1,225,561
2023-10-06 $12.61 $12.86 $12.61 $12.74 $12.74 1,247,073
2023-10-05 $12.55 $12.69 $12.44 $12.63 $12.63 1,381,097
2023-10-04 $12.79 $12.79 $12.47 $12.58 $12.58 777,493
2023-10-03 $12.75 $12.79 $12.49 $12.72 $12.72 1,143,419
2023-10-02 $13.08 $13.18 $12.73 $12.81 $12.81 1,137,283
2023-09-29 $13.51 $13.59 $13.15 $13.29 $13.29 876,448
2023-09-28 $13.11 $13.32 $13.02 $13.28 $13.28 915,235
2023-09-27 $13.41 $13.42 $13.01 $13.11 $13.11 827,939
2023-09-26 $14.23 $14.28 $13.46 $13.48 $13.48 1,402,722
2023-09-25 $14.46 $14.50 $14.18 $14.36 $14.36 757,638
2023-09-22 $14.57 $14.66 $14.47 $14.47 $14.47 609,708
2023-09-21 $14.59 $14.73 $14.42 $14.46 $14.46 1,100,283
2023-09-20 $14.92 $15.06 $14.87 $14.89 $14.89 617,802
2023-09-19 $15.11 $15.15 $14.86 $14.86 $14.86 744,119
2023-09-18 $15.08 $15.11 $14.84 $15.05 $15.05 740,521
2023-09-15 $15.03 $15.24 $14.93 $15.02 $15.02 1,708,740
2023-09-14 $14.81 $15.07 $14.77 $14.87 $14.87 668,958
2023-09-13 $14.89 $14.96 $14.66 $14.74 $14.74 432,367
2023-09-12 $14.70 $15.04 $14.66 $14.85 $14.85 503,927
2023-09-11 $14.63 $14.92 $14.63 $14.76 $14.76 544,875
2023-09-08 $14.44 $14.75 $14.40 $14.47 $14.47 458,320
2023-09-07 $14.39 $14.49 $14.37 $14.42 $14.42 979,655
2023-09-06 $14.40 $14.52 $14.32 $14.36 $14.36 513,509
2023-09-05 $14.62 $14.78 $14.38 $14.44 $14.44 684,069
2023-09-01 $15.06 $15.12 $14.76 $14.77 $14.77 631,833
2023-08-31 $15.07 $15.10 $14.76 $14.85 $14.85 634,251
2023-08-30 $15.03 $15.27 $15.00 $15.06 $15.06 557,251
2023-08-29 $14.83 $15.07 $14.79 $15.01 $15.01 825,422
2023-08-28 $14.65 $14.94 $14.60 $14.90 $14.90 743,515
2023-08-25 $14.64 $14.74 $14.25 $14.50 $14.50 727,643
2023-08-24 $14.86 $14.94 $14.61 $14.71 $14.71 919,209
2023-08-23 $14.50 $15.00 $14.40 $14.92 $14.92 1,719,209
2023-08-22 $14.18 $14.33 $14.04 $14.33 $14.33 747,530
2023-08-21 $14.16 $14.26 $14.00 $14.19 $14.19 868,022
2023-08-18 $14.31 $14.32 $14.08 $14.13 $14.13 984,396
2023-08-17 $14.53 $14.56 $14.26 $14.34 $14.34 1,110,642
2023-08-16 $14.45 $14.62 $14.37 $14.43 $14.43 846,499
2023-08-15 $14.75 $14.91 $14.46 $14.48 $14.48 939,121
2023-08-14 $14.87 $15.03 $14.71 $14.86 $14.86 744,047
2023-08-11 $14.68 $15.06 $14.57 $15.00 $15.00 1,012,747
2023-08-10 $14.71 $14.79 $14.40 $14.73 $14.73 1,066,357
2023-08-09 $14.47 $14.64 $14.35 $14.55 $14.55 925,457
2023-08-08 $14.32 $14.56 $14.24 $14.48 $14.48 848,423
2023-08-07 $14.54 $14.60 $14.26 $14.53 $14.53 872,502
2023-08-04 $14.35 $14.71 $14.26 $14.59 $14.59 1,275,410
2023-08-03 $14.40 $14.72 $14.11 $14.32 $14.32 1,372,779
2023-08-02 $14.82 $14.82 $14.08 $14.42 $14.42 1,615,066
2023-08-01 $14.30 $14.48 $14.13 $14.24 $14.24 1,881,934
2023-07-31 $14.35 $14.75 $14.35 $14.56 $14.56 1,274,206
2023-07-28 $14.35 $14.42 $14.21 $14.29 $14.29 1,490,864
2023-07-27 $14.60 $14.62 $14.15 $14.16 $14.16 1,764,272
2023-07-26 $14.63 $14.84 $14.63 $14.75 $14.75 1,023,893
2023-07-25 $14.70 $14.80 $14.54 $14.73 $14.73 1,374,922
2023-07-24 $14.75 $14.81 $14.54 $14.70 $14.70 674,889
2023-07-21 $14.67 $14.78 $14.64 $14.75 $14.75 785,925
2023-07-20 $14.96 $15.00 $14.71 $14.76 $14.76 813,536
2023-07-19 $14.88 $15.02 $14.82 $14.99 $14.99 779,051
2023-07-18 $14.84 $15.02 $14.74 $14.86 $14.86 1,304,419
2023-07-17 $14.56 $14.74 $14.50 $14.69 $14.69 681,659
2023-07-14 $14.67 $14.85 $14.47 $14.68 $14.68 1,163,120
2023-07-13 $14.68 $14.78 $14.54 $14.61 $14.61 919,924
2023-07-12 $14.39 $14.81 $14.30 $14.69 $14.69 1,374,682
2023-07-11 $14.19 $14.21 $13.99 $14.07 $14.07 694,872
2023-07-10 $13.71 $14.16 $13.58 $14.09 $14.09 1,333,399
2023-07-07 $13.81 $14.06 $13.75 $13.79 $13.79 930,543
2023-07-06 $13.87 $13.87 $13.53 $13.69 $13.69 1,201,755
2023-07-05 $14.40 $14.44 $13.96 $13.97 $13.97 939,913
2023-07-03 $14.24 $14.58 $14.23 $14.47 $14.47 881,768
2023-06-30 $13.71 $14.20 $13.71 $14.18 $14.18 1,255,039
2023-06-29 $13.56 $13.83 $13.48 $13.77 $13.77 1,107,021
2023-06-28 $13.82 $13.88 $13.66 $13.71 $13.71 966,499
2023-06-27 $14.10 $14.17 $13.68 $13.80 $13.80 1,234,996
2023-06-26 $14.02 $14.18 $13.91 $14.10 $14.10 1,130,608
2023-06-23 $14.10 $14.21 $13.77 $13.86 $13.86 1,317,134
2023-06-22 $13.84 $14.00 $13.71 $13.98 $13.98 913,239
2023-06-21 $13.91 $14.16 $13.91 $13.94 $13.94 1,396,681
2023-06-20 $14.27 $14.32 $13.98 $14.04 $14.04 1,287,951
2023-06-16 $14.36 $14.95 $14.28 $14.43 $14.43 4,068,499
2023-06-15 $14.01 $14.26 $13.81 $14.20 $14.20 1,499,948
2023-06-14 $14.25 $14.36 $13.98 $14.14 $14.14 1,733,396
2023-06-13 $14.46 $14.51 $14.02 $14.04 $14.04 1,881,369
2023-06-12 $14.21 $14.35 $14.02 $14.30 $14.30 1,399,213
2023-06-09 $14.52 $14.59 $14.21 $14.25 $14.25 2,831,010
2023-06-08 $14.70 $14.86 $14.44 $14.57 $14.57 1,481,631
2023-06-07 $14.87 $15.05 $14.37 $14.46 $14.46 1,495,448
2023-06-06 $14.92 $14.98 $14.72 $14.81 $14.81 954,713
2023-06-05 $14.94 $15.04 $14.80 $14.91 $14.91 841,425
2023-06-02 $15.36 $15.46 $14.86 $14.97 $14.97 1,370,029
2023-06-01 $14.88 $15.46 $14.88 $15.31 $15.31 1,270,926
2023-05-31 $14.57 $15.14 $14.45 $14.77 $14.77 1,593,299
2023-05-30 $14.61 $14.75 $14.39 $14.49 $14.49 1,362,603
2023-05-26 $15.00 $15.00 $14.52 $14.58 $14.58 965,565
2023-05-25 $15.08 $15.09 $14.71 $14.73 $14.73 1,404,342
2023-05-24 $15.65 $15.66 $15.16 $15.21 $15.21 1,743,453
2023-05-23 $15.76 $15.95 $15.61 $15.64 $15.64 1,132,585
2023-05-22 $15.86 $16.07 $15.86 $15.93 $15.93 956,823
2023-05-19 $15.89 $16.09 $15.72 $15.87 $15.87 1,230,954
2023-05-18 $15.83 $15.85 $15.55 $15.75 $15.75 1,359,639
2023-05-17 $16.39 $16.40 $15.98 $16.10 $16.10 950,111
2023-05-16 $16.52 $16.74 $16.28 $16.36 $16.36 1,148,398
2023-05-15 $16.41 $16.65 $16.22 $16.53 $16.53 598,165
2023-05-12 $16.10 $16.31 $15.97 $16.27 $16.27 730,541
2023-05-11 $16.53 $16.63 $16.16 $16.20 $16.13 1,082,833
2023-05-10 $17.26 $17.28 $16.63 $16.78 $16.71 1,036,520
2023-05-09 $17.05 $17.72 $16.97 $17.15 $17.08 2,406,548
2023-05-08 $17.25 $17.35 $16.99 $17.12 $17.05 1,386,059
2023-05-05 $16.45 $17.19 $16.34 $17.14 $17.07 2,622,431
2023-05-04 $15.67 $17.05 $15.65 $16.87 $16.80 3,430,568
2023-05-03 $14.82 $15.62 $14.82 $15.36 $15.29 3,829,203
2023-05-02 $14.18 $14.97 $14.08 $14.96 $14.90 2,212,749
2023-05-01 $14.58 $14.71 $14.21 $14.22 $14.16 1,240,133
2023-04-28 $14.61 $14.61 $14.30 $14.32 $14.26 1,578,149
2023-04-27 $14.54 $14.62 $14.32 $14.60 $14.54 1,175,899
2023-04-26 $14.79 $14.92 $14.51 $14.54 $14.48 1,008,182
2023-04-25 $14.80 $14.90 $14.48 $14.73 $14.67 1,450,005
2023-04-24 $14.91 $15.00 $14.76 $14.92 $14.86 1,365,176
2023-04-21 $14.75 $15.03 $14.75 $14.91 $14.85 1,847,882
2023-04-20 $15.27 $15.32 $14.89 $14.93 $14.87 2,072,586
2023-04-19 $15.00 $15.41 $14.99 $15.22 $15.15 1,855,168
2023-04-18 $15.53 $15.65 $15.30 $15.32 $15.25 1,759,541
2023-04-17 $15.67 $15.69 $15.27 $15.42 $15.35 1,532,406
2023-04-14 $15.85 $15.98 $15.47 $15.79 $15.79 1,104,721
2023-04-13 $15.98 $16.23 $15.88 $16.09 $16.09 1,746,190
2023-04-12 $15.79 $15.95 $15.50 $15.74 $15.74 967,965
2023-04-11 $15.66 $15.97 $15.62 $15.65 $15.65 1,609,521
2023-04-10 $15.59 $15.65 $15.45 $15.56 $15.56 1,454,071
2023-04-06 $15.60 $15.79 $15.51 $15.78 $15.78 1,270,413
2023-04-05 $16.00 $16.08 $15.57 $15.69 $15.69 2,343,952
2023-04-04 $15.41 $15.90 $15.35 $15.85 $15.85 1,998,834
2023-04-03 $15.13 $15.55 $15.07 $15.38 $15.38 1,773,142
2023-03-31 $15.22 $15.34 $15.02 $15.12 $15.12 1,303,473
2023-03-30 $15.26 $15.30 $15.11 $15.22 $15.22 1,494,249
2023-03-29 $15.09 $15.38 $15.01 $15.10 $15.10 1,002,456
2023-03-28 $14.65 $15.25 $14.61 $15.20 $15.20 1,547,770
2023-03-27 $14.15 $14.68 $14.10 $14.63 $14.63 1,133,878
2023-03-24 $14.41 $14.62 $14.26 $14.50 $14.50 1,352,854
2023-03-23 $14.19 $14.58 $14.05 $14.37 $14.37 1,923,706
2023-03-22 $13.84 $14.29 $13.72 $14.04 $14.04 1,510,214
2023-03-21 $14.10 $14.26 $13.75 $13.84 $13.84 1,899,821
2023-03-20 $14.47 $14.57 $14.23 $14.32 $14.32 1,625,948
2023-03-17 $13.87 $14.51 $13.72 $14.33 $14.33 4,551,710
2023-03-16 $13.67 $13.70 $13.24 $13.62 $13.62 2,272,570
2023-03-15 $13.90 $14.08 $13.49 $13.67 $13.67 1,605,097
2023-03-14 $13.59 $13.87 $13.50 $13.68 $13.68 1,417,010
2023-03-13 $13.43 $13.80 $13.41 $13.59 $13.59 2,057,072
2023-03-10 $13.18 $13.37 $12.78 $12.86 $12.86 1,944,047
2023-03-09 $13.10 $13.24 $12.92 $12.94 $12.94 1,187,976
2023-03-08 $13.29 $13.37 $12.98 $13.00 $13.00 1,451,267
2023-03-07 $13.62 $13.62 $13.16 $13.25 $13.25 1,574,919
2023-03-06 $13.93 $14.07 $13.68 $13.74 $13.74 1,327,705
2023-03-03 $13.86 $13.98 $13.68 $13.96 $13.96 1,352,604
2023-03-02 $13.72 $13.80 $13.56 $13.75 $13.75 1,673,474
2023-03-01 $13.88 $14.02 $13.61 $13.91 $13.84 1,858,655
2023-02-28 $13.70 $13.80 $13.47 $13.65 $13.58 1,857,618
2023-02-27 $13.62 $13.82 $13.58 $13.71 $13.64 1,062,484
2023-02-24 $13.43 $13.63 $13.38 $13.56 $13.49 1,354,729
2023-02-23 $13.67 $13.75 $13.53 $13.64 $13.57 1,510,362
2023-02-22 $13.81 $13.93 $13.59 $13.70 $13.63 1,945,857
2023-02-21 $14.00 $14.00 $13.60 $13.76 $13.69 1,703,084
2023-02-17 $13.86 $14.04 $13.71 $14.01 $13.94 1,548,662
2023-02-16 $13.93 $14.17 $13.77 $14.08 $14.01 1,476,520
2023-02-15 $14.05 $14.10 $13.91 $14.08 $14.01 1,999,632
2023-02-14 $14.24 $14.49 $14.07 $14.36 $14.29 1,789,906
2023-02-13 $14.48 $14.51 $14.08 $14.30 $14.23 2,578,404
2023-02-10 $15.35 $15.39 $14.13 $14.58 $14.58 4,688,376
2023-02-09 $16.18 $16.30 $15.68 $15.77 $15.77 1,318,012
2023-02-08 $16.28 $16.29 $15.97 $16.03 $16.03 809,127
2023-02-07 $16.00 $16.34 $15.90 $16.21 $16.21 811,030
2023-02-06 $16.01 $16.22 $15.84 $15.94 $15.94 1,167,563
2023-02-03 $16.41 $16.64 $16.09 $16.19 $16.19 1,789,974
2023-02-02 $17.56 $17.70 $16.82 $16.95 $16.95 1,048,155
2023-02-01 $16.88 $17.58 $16.79 $17.48 $17.48 1,139,332
2023-01-31 $16.84 $17.02 $16.78 $16.94 $16.94 1,028,117
2023-01-30 $17.06 $17.18 $16.99 $16.99 $16.99 1,271,269
2023-01-27 $17.06 $17.27 $16.86 $17.16 $17.16 1,154,486
2023-01-26 $17.71 $17.74 $16.98 $17.11 $17.11 835,013
2023-01-25 $17.08 $17.70 $17.06 $17.63 $17.63 1,101,717
2023-01-24 $16.99 $17.36 $16.85 $17.25 $17.25 1,079,008
2023-01-23 $16.86 $17.14 $16.66 $17.09 $17.09 1,059,029
2023-01-20 $16.50 $17.11 $16.33 $17.10 $17.10 1,571,056
2023-01-19 $16.83 $17.03 $16.59 $16.62 $16.62 4,289,822
2023-01-18 $17.29 $17.43 $16.61 $16.61 $16.61 1,892,461
2023-01-17 $17.15 $17.26 $17.04 $17.07 $17.07 971,357
2023-01-13 $17.31 $17.52 $17.19 $17.40 $17.40 1,139,686
2023-01-12 $17.24 $17.37 $16.92 $17.27 $17.27 1,112,841
2023-01-11 $17.15 $17.19 $16.80 $16.97 $16.97 731,214
2023-01-10 $16.90 $17.10 $16.71 $17.05 $17.05 793,045
2023-01-09 $17.25 $17.42 $16.81 $16.82 $16.82 1,112,875
2023-01-06 $16.91 $17.35 $16.71 $17.23 $17.23 1,204,695
2023-01-05 $16.61 $16.75 $16.31 $16.72 $16.72 1,584,973
2023-01-04 $16.62 $16.98 $16.52 $16.88 $16.88 2,033,915
2023-01-03 $16.00 $16.37 $15.92 $16.21 $16.21 1,155,811
2022-12-30 $15.70 $15.82 $15.55 $15.67 $15.67 894,086
2022-12-29 $15.82 $16.01 $15.67 $15.72 $15.72 802,732
2022-12-28 $16.14 $16.22 $15.69 $15.70 $15.70 712,804
2022-12-27 $16.06 $16.48 $15.95 $16.34 $16.34 902,126
2022-12-23 $15.85 $16.22 $15.57 $15.95 $15.95 920,154
2022-12-22 $15.72 $15.84 $15.34 $15.81 $15.81 1,095,364
2022-12-21 $15.83 $15.91 $15.67 $15.84 $15.84 1,308,702
2022-12-20 $15.06 $15.77 $15.06 $15.67 $15.67 1,361,360
2022-12-19 $14.94 $15.11 $14.68 $14.82 $14.82 1,304,568
2022-12-16 $14.68 $15.06 $14.62 $14.95 $14.95 2,989,999
2022-12-15 $14.98 $15.16 $14.74 $14.76 $14.76 1,773,933
2022-12-14 $15.75 $15.75 $15.21 $15.46 $15.46 1,192,441
2022-12-13 $15.73 $15.83 $15.31 $15.73 $15.73 2,138,430
2022-12-12 $15.05 $15.16 $14.86 $15.13 $15.13 1,187,503
2022-12-09 $15.55 $15.82 $15.18 $15.19 $15.19 905,820
2022-12-08 $15.70 $15.83 $15.35 $15.47 $15.47 1,344,922
2022-12-07 $15.23 $15.78 $15.23 $15.60 $15.60 1,784,069
2022-12-06 $15.43 $15.61 $15.06 $15.16 $15.16 2,131,026
2022-12-05 $15.76 $15.81 $15.16 $15.22 $15.22 1,622,246
2022-12-02 $15.54 $15.98 $15.38 $15.85 $15.85 1,721,069
2022-12-01 $15.42 $15.83 $15.33 $15.83 $15.83 2,533,681
2022-11-30 $14.86 $15.31 $14.69 $15.16 $15.16 1,678,733
2022-11-29 $14.53 $14.72 $14.49 $14.67 $14.67 898,137
2022-11-28 $14.77 $14.80 $14.28 $14.34 $14.34 1,157,891
2022-11-25 $14.90 $14.97 $14.68 $14.86 $14.86 559,308
2022-11-23 $14.76 $15.08 $14.64 $15.02 $15.02 1,209,562
2022-11-22 $14.49 $14.93 $14.45 $14.83 $14.83 1,064,348
2022-11-21 $14.46 $14.49 $14.14 $14.35 $14.35 575,657
2022-11-18 $14.12 $14.54 $14.02 $14.42 $14.42 1,143,564
2022-11-17 $14.15 $14.29 $13.94 $14.11 $14.11 887,826
2022-11-16 $14.47 $14.50 $14.32 $14.40 $14.33 1,060,707
2022-11-15 $14.97 $14.97 $14.40 $14.51 $14.44 1,324,381
2022-11-14 $14.84 $14.94 $14.63 $14.80 $14.73 899,432
2022-11-11 $15.08 $15.17 $14.77 $15.01 $14.94 1,496,473
2022-11-10 $14.48 $15.23 $14.43 $15.07 $15.00 2,514,441
2022-11-09 $13.89 $14.39 $13.73 $13.78 $13.71 2,218,064
2022-11-08 $13.52 $14.18 $13.23 $13.95 $13.88 2,485,758
2022-11-07 $14.13 $14.29 $13.94 $14.08 $14.01 1,271,997
2022-11-04 $13.59 $14.08 $13.55 $14.06 $14.06 1,843,835
2022-11-03 $13.00 $13.17 $12.84 $12.96 $12.96 1,745,071
2022-11-02 $13.97 $14.09 $13.17 $13.19 $13.19 1,505,631
2022-11-01 $14.18 $14.30 $13.88 $13.91 $13.91 1,318,920
2022-10-31 $13.77 $13.98 $13.62 $13.80 $13.80 3,415,108
2022-10-28 $14.01 $14.01 $13.74 $13.95 $13.95 1,064,456
2022-10-27 $14.26 $14.39 $14.05 $14.12 $14.12 1,120,310
2022-10-26 $14.16 $14.62 $14.09 $14.26 $14.26 1,256,019
2022-10-25 $13.69 $14.01 $13.66 $13.96 $13.96 1,541,364
2022-10-24 $13.70 $13.88 $13.49 $13.65 $13.65 1,469,797
2022-10-21 $13.36 $13.96 $13.36 $13.92 $13.92 894,765
2022-10-20 $13.32 $13.63 $13.20 $13.37 $13.37 983,117
2022-10-19 $13.46 $13.55 $13.24 $13.28 $13.28 1,126,920
2022-10-18 $13.70 $13.89 $13.58 $13.71 $13.71 1,186,226
2022-10-17 $14.06 $14.15 $13.52 $13.59 $13.59 1,283,584
2022-10-14 $13.90 $13.91 $13.39 $13.57 $13.57 1,348,564
2022-10-13 $13.50 $14.09 $13.18 $13.93 $13.93 2,183,071
2022-10-12 $13.95 $14.31 $13.81 $14.05 $14.05 1,111,899
2022-10-11 $14.21 $14.48 $13.87 $13.91 $13.91 1,516,826
2022-10-10 $14.30 $14.56 $14.12 $14.20 $14.20 900,244
2022-10-07 $14.87 $15.01 $14.46 $14.49 $14.49 1,549,168
2022-10-06 $14.81 $15.18 $14.61 $15.14 $15.14 2,052,903
2022-10-05 $14.70 $14.90 $14.38 $14.84 $14.84 2,764,698
2022-10-04 $15.27 $15.45 $15.03 $15.11 $15.11 2,721,940
2022-10-03 $14.99 $15.24 $14.92 $14.98 $14.98 2,901,268
2022-09-30 $14.37 $15.01 $14.25 $14.71 $14.71 1,607,185
2022-09-29 $14.01 $14.52 $13.90 $14.48 $14.48 1,787,204
2022-09-28 $13.50 $14.19 $13.50 $14.15 $14.15 1,762,178
2022-09-27 $13.36 $13.52 $13.20 $13.22 $13.22 1,124,279
2022-09-26 $13.50 $13.53 $12.86 $13.11 $13.11 1,740,554
2022-09-23 $13.72 $13.81 $13.41 $13.60 $13.60 2,224,697
2022-09-22 $14.60 $14.67 $14.11 $14.14 $14.14 2,377,763
2022-09-21 $14.12 $14.57 $13.92 $14.21 $14.21 1,928,042
2022-09-20 $13.84 $14.10 $13.68 $14.04 $14.04 1,607,486
2022-09-19 $13.55 $14.05 $13.51 $14.02 $14.02 1,334,353
2022-09-16 $13.38 $13.99 $13.21 $13.73 $13.73 3,189,873
2022-09-15 $13.89 $14.00 $13.52 $13.60 $13.60 1,382,360
2022-09-14 $14.11 $14.19 $13.96 $13.98 $13.98 857,992
2022-09-13 $14.00 $14.38 $13.90 $13.92 $13.92 1,237,010
2022-09-12 $14.54 $14.67 $14.31 $14.59 $14.59 1,612,099
2022-09-09 $14.22 $14.32 $14.09 $14.22 $14.22 1,084,115
2022-09-08 $13.85 $14.06 $13.73 $14.01 $14.01 1,116,032
2022-09-07 $13.46 $14.10 $13.30 $14.00 $14.00 1,740,690
2022-09-06 $13.72 $13.95 $13.42 $13.50 $13.50 1,430,694
2022-09-02 $13.23 $13.95 $13.20 $13.65 $13.65 2,320,141
2022-09-01 $13.27 $13.30 $12.92 $13.02 $13.02 2,255,029
2022-08-31 $13.66 $13.79 $13.42 $13.49 $13.49 1,244,108
2022-08-30 $14.03 $14.03 $13.55 $13.68 $13.68 1,777,345
2022-08-29 $14.00 $14.26 $13.94 $13.98 $13.98 1,332,074
2022-08-26 $14.62 $14.70 $14.03 $14.15 $14.15 1,686,078
2022-08-25 $14.72 $14.78 $14.46 $14.63 $14.63 860,838
2022-08-24 $14.35 $14.59 $14.15 $14.58 $14.58 1,032,757
2022-08-23 $14.33 $14.78 $14.31 $14.42 $14.42 1,320,555
2022-08-22 $14.25 $14.44 $14.03 $14.26 $14.26 1,556,190
2022-08-19 $14.53 $14.54 $14.23 $14.32 $14.32 2,357,125
2022-08-18 $14.65 $14.87 $14.56 $14.66 $14.66 1,725,039
2022-08-17 $15.13 $15.21 $14.62 $14.70 $14.70 1,783,585
2022-08-16 $15.45 $15.45 $14.99 $15.31 $15.31 2,269,380
2022-08-15 $15.25 $15.42 $15.10 $15.33 $15.33 1,203,040
2022-08-12 $15.75 $15.87 $15.51 $15.68 $15.68 1,878,976
2022-08-11 $16.04 $16.10 $15.54 $15.61 $15.61 1,734,507
2022-08-10 $16.05 $16.39 $15.78 $15.90 $15.83 1,656,236
2022-08-09 $16.14 $16.18 $15.73 $15.93 $15.86 1,735,340
2022-08-08 $16.04 $16.25 $15.93 $16.00 $15.93 1,775,660
2022-08-05 $15.12 $15.72 $15.01 $15.71 $15.64 2,375,647
2022-08-04 $15.12 $15.72 $14.97 $15.56 $15.49 3,228,421
2022-08-03 $15.82 $15.88 $14.89 $14.93 $14.86 3,376,998
2022-08-02 $16.86 $17.09 $15.64 $15.65 $15.58 3,715,179
2022-08-01 $16.52 $16.77 $16.38 $16.44 $16.37 1,567,575
2022-07-29 $16.42 $16.55 $15.98 $16.46 $16.39 1,976,277
2022-07-28 $16.64 $16.74 $16.19 $16.28 $16.21 2,147,161
2022-07-27 $15.87 $16.24 $15.57 $16.10 $16.03 1,854,189
2022-07-26 $15.67 $15.91 $15.61 $15.82 $15.75 2,047,485
2022-07-25 $15.89 $15.97 $15.44 $15.58 $15.51 1,953,416
2022-07-22 $16.50 $16.95 $15.85 $15.91 $15.84 1,842,478
2022-07-21 $16.27 $16.58 $16.10 $16.43 $16.36 1,858,901
2022-07-20 $16.68 $16.79 $16.20 $16.27 $16.20 1,106,102
2022-07-19 $16.57 $16.86 $16.39 $16.66 $16.59 1,190,990
2022-07-18 $16.62 $16.82 $16.37 $16.39 $16.32 1,264,132
2022-07-15 $16.56 $16.57 $15.97 $16.35 $16.28 1,891,952
2022-07-14 $15.88 $16.35 $15.44 $16.29 $16.22 2,360,451
2022-07-13 $16.13 $16.91 $16.08 $16.57 $16.50 2,169,859
2022-07-12 $16.67 $16.70 $15.99 $16.28 $16.21 2,885,706
2022-07-11 $16.31 $16.93 $16.21 $16.74 $16.67 2,055,441
2022-07-08 $16.53 $16.87 $16.35 $16.58 $16.51 2,913,472
2022-07-07 $16.25 $16.80 $16.24 $16.46 $16.39 2,207,308
2022-07-06 $16.19 $16.52 $15.68 $16.11 $16.04 7,519,498
2022-07-05 $16.93 $17.30 $15.85 $16.11 $16.04 5,087,573
2022-07-01 $16.39 $17.75 $16.32 $17.35 $17.27 2,877,393
2022-06-30 $17.17 $17.24 $16.53 $16.70 $16.63 2,082,575
2022-06-29 $17.47 $17.71 $17.02 $17.18 $17.10 2,959,384
2022-06-28 $17.96 $18.18 $17.08 $17.30 $17.22 3,753,377
2022-06-27 $17.15 $18.13 $14.85 $17.93 $17.85 10,365,780
2022-06-24 $18.34 $18.92 $17.92 $18.84 $18.76 17,196,293
2022-06-23 $18.75 $19.08 $18.20 $18.29 $18.21 2,373,028
2022-06-22 $18.94 $19.42 $18.73 $18.89 $18.81 3,321,804
2022-06-21 $18.99 $19.49 $18.88 $18.94 $18.86 3,036,856
2022-06-17 $18.62 $19.18 $18.47 $18.91 $18.83 2,989,198
2022-06-16 $18.24 $19.04 $18.12 $18.78 $18.70 2,093,154
2022-06-15 $18.89 $19.06 $17.88 $18.47 $18.39 2,406,838
2022-06-14 $18.82 $18.88 $18.19 $18.43 $18.35 1,647,742
2022-06-13 $19.62 $19.79 $18.72 $18.77 $18.69 1,729,886
2022-06-10 $19.26 $20.72 $18.97 $20.43 $20.34 2,212,418
2022-06-09 $20.34 $20.39 $19.40 $19.51 $19.42 1,707,068
2022-06-08 $20.18 $20.60 $19.97 $20.43 $20.34 1,688,740
2022-06-07 $20.16 $20.53 $20.02 $20.42 $20.33 1,782,144
2022-06-06 $21.12 $21.24 $20.05 $20.27 $20.18 1,712,281
2022-06-03 $21.15 $21.47 $20.76 $20.94 $20.85 1,556,525
2022-06-02 $20.26 $21.48 $20.26 $21.40 $21.30 1,752,261
2022-06-01 $19.81 $20.22 $19.50 $19.90 $19.81 1,342,347
2022-05-31 $19.77 $20.10 $19.22 $19.43 $19.34 1,954,028
2022-05-27 $20.05 $20.07 $19.52 $19.78 $19.69 1,062,317
2022-05-26 $19.81 $20.19 $19.50 $19.76 $19.67 1,413,651
2022-05-25 $20.18 $20.37 $19.83 $19.99 $19.90 1,660,319
2022-05-24 $20.39 $20.65 $20.03 $20.54 $20.45 1,172,539
2022-05-23 $20.84 $21.00 $20.11 $20.33 $20.24 1,116,698
2022-05-20 $20.35 $20.48 $20.13 $20.39 $20.30 1,667,040
2022-05-19 $19.58 $20.53 $19.56 $20.30 $20.21 2,119,706
2022-05-18 $19.49 $19.52 $19.01 $19.12 $19.03 1,354,796
2022-05-17 $19.70 $19.85 $19.33 $19.56 $19.47 1,657,976
2022-05-16 $19.14 $19.61 $19.06 $19.36 $19.27 1,818,661
2022-05-13 $18.74 $19.36 $18.54 $19.18 $19.09 2,805,058
2022-05-12 $19.02 $19.31 $18.33 $18.72 $18.64 2,751,953
2022-05-11 $20.06 $20.58 $19.51 $19.57 $19.41 2,247,956
2022-05-10 $20.48 $20.61 $19.34 $19.66 $19.50 2,339,613
2022-05-09 $20.97 $21.12 $20.13 $20.14 $19.98 2,760,068
2022-05-06 $21.53 $22.11 $21.47 $21.64 $21.46 1,616,780
2022-05-05 $23.42 $23.66 $21.40 $21.73 $21.55 2,620,632
2022-05-04 $22.70 $23.45 $22.45 $23.33 $23.14 3,044,179
2022-05-03 $21.19 $23.43 $21.18 $22.59 $22.41 3,836,259
2022-05-02 $21.33 $21.38 $20.52 $20.92 $20.75 3,755,253
2022-04-29 $22.60 $23.04 $21.94 $22.01 $21.83 3,982,791
2022-04-28 $21.39 $22.53 $21.30 $22.39 $22.21 2,542,620
2022-04-27 $21.19 $21.84 $21.14 $21.57 $21.39 2,972,105
2022-04-26 $21.74 $21.97 $21.19 $21.21 $21.04 1,380,164
2022-04-25 $21.48 $21.86 $21.07 $21.66 $21.48 1,767,954
2022-04-22 $22.52 $22.93 $22.17 $22.31 $22.13 1,509,235
2022-04-21 $24.15 $24.15 $22.69 $22.98 $22.79 2,403,142
2022-04-20 $23.83 $24.52 $23.68 $24.42 $24.22 1,812,870
2022-04-19 $23.80 $24.05 $23.57 $23.74 $23.55 1,562,831
2022-04-18 $24.40 $24.58 $24.10 $24.14 $23.94 1,776,824
2022-04-14 $24.05 $24.37 $23.86 $24.10 $23.90 1,753,813
2022-04-13 $23.41 $24.33 $23.27 $24.25 $24.05 1,992,176
2022-04-12 $23.28 $23.75 $22.96 $23.26 $23.07 1,552,518
2022-04-11 $23.12 $23.31 $22.63 $23.04 $22.85 2,163,449
2022-04-08 $22.03 $23.02 $22.03 $22.81 $22.62 1,842,850
2022-04-07 $21.65 $22.01 $21.48 $21.89 $21.71 1,229,413
2022-04-06 $21.38 $21.87 $21.34 $21.63 $21.45 1,206,994
2022-04-05 $22.15 $22.50 $21.32 $21.41 $21.24 1,561,497
2022-04-04 $22.30 $22.36 $21.68 $22.03 $21.85 1,211,485
2022-04-01 $21.57 $22.29 $21.47 $22.22 $22.04 1,579,988
2022-03-31 $21.83 $22.20 $21.73 $21.75 $21.57 1,237,747
2022-03-30 $21.52 $22.14 $21.52 $21.84 $21.66 1,089,869
2022-03-29 $20.62 $21.54 $20.50 $21.52 $21.34 1,570,229
2022-03-28 $21.72 $21.77 $21.09 $21.20 $21.03 1,297,158
2022-03-25 $21.78 $22.08 $21.54 $22.08 $21.90 1,184,941
2022-03-24 $21.75 $22.73 $21.60 $21.96 $21.78 3,258,977
2022-03-23 $21.53 $21.75 $21.22 $21.70 $21.52 1,233,839
2022-03-22 $21.70 $21.74 $21.18 $21.27 $21.10 1,933,136
2022-03-21 $21.86 $22.00 $21.65 $21.73 $21.55 1,494,669
2022-03-18 $21.13 $21.92 $20.77 $21.70 $21.52 5,666,452
2022-03-17 $20.98 $22.06 $20.95 $21.38 $21.21 3,083,218
2022-03-16 $20.89 $21.19 $20.02 $20.60 $20.43 3,028,076
2022-03-15 $20.66 $21.47 $20.51 $21.23 $21.06 2,560,344
2022-03-14 $21.75 $22.09 $20.94 $21.25 $21.08 2,716,300
2022-03-11 $21.49 $22.46 $21.41 $22.26 $22.08 2,735,786
2022-03-10 $21.60 $22.36 $21.60 $22.18 $22.00 2,218,468
2022-03-09 $20.32 $21.61 $20.21 $21.58 $21.40 3,104,680
2022-03-08 $21.38 $22.11 $20.69 $21.35 $21.18 4,668,659
2022-03-07 $20.91 $21.36 $20.48 $21.19 $21.02 3,013,132
2022-03-04 $20.66 $21.09 $20.46 $20.89 $20.72 2,375,246
2022-03-03 $20.57 $20.68 $20.07 $20.68 $20.44 1,918,826
2022-03-02 $20.39 $20.69 $20.12 $20.58 $20.34 1,981,884
2022-03-01 $19.91 $20.96 $19.91 $20.72 $20.48 4,059,394
2022-02-28 $19.89 $20.01 $19.40 $19.77 $19.54 1,955,582
2022-02-25 $19.20 $19.83 $19.20 $19.76 $19.53 2,579,569
2022-02-24 $20.05 $20.37 $19.13 $19.57 $19.35 4,206,284
2022-02-23 $18.10 $19.97 $17.91 $19.86 $19.63 4,319,339
2022-02-22 $18.38 $18.59 $17.89 $18.13 $17.92 2,781,909
2022-02-18 $18.61 $18.61 $18.22 $18.50 $18.29 1,724,956
2022-02-17 $18.25 $18.75 $18.11 $18.57 $18.36 2,351,800
2022-02-16 $17.77 $18.14 $17.77 $18.05 $17.84 1,015,580
2022-02-15 $17.63 $17.70 $17.03 $17.66 $17.46 1,477,641
2022-02-14 $17.66 $18.20 $17.66 $18.04 $17.83 1,981,493
2022-02-11 $16.55 $17.78 $16.45 $17.65 $17.45 2,900,260
2022-02-10 $16.80 $17.18 $16.39 $16.47 $16.28 1,280,986
2022-02-09 $17.28 $17.32 $16.89 $16.92 $16.73 1,140,231
2022-02-08 $16.79 $17.24 $16.79 $17.24 $17.04 1,235,296
2022-02-07 $16.50 $17.07 $16.39 $16.92 $16.73 1,036,022
2022-02-04 $16.08 $16.55 $16.01 $16.34 $16.15 1,151,613
2022-02-03 $16.53 $16.56 $16.11 $16.16 $15.97 1,915,863
2022-02-02 $16.76 $16.99 $16.51 $16.53 $16.34 1,855,801
2022-02-01 $16.71 $16.92 $16.41 $16.69 $16.50 1,502,106
2022-01-31 $16.14 $16.49 $15.97 $16.48 $16.29 1,260,313
2022-01-28 $15.93 $16.06 $15.72 $15.98 $15.80 1,312,481
2022-01-27 $16.16 $16.57 $16.11 $16.19 $16.00 1,239,927
2022-01-26 $17.01 $17.36 $16.45 $16.59 $16.40 1,619,743
2022-01-25 $16.58 $17.27 $16.42 $17.20 $17.00 1,414,285
2022-01-24 $16.87 $16.90 $16.17 $16.75 $16.56 1,249,472
2022-01-21 $17.42 $17.46 $16.97 $17.06 $16.86 1,444,181
2022-01-20 $17.81 $17.87 $17.27 $17.28 $17.08 1,252,838
2022-01-19 $16.67 $17.69 $16.59 $17.62 $17.42 1,606,403
2022-01-18 $16.35 $16.75 $16.17 $16.33 $16.14 1,010,248
2022-01-14 $16.91 $16.91 $16.27 $16.44 $16.25 945,751
2022-01-13 $16.91 $17.27 $16.78 $16.79 $16.60 611,905
2022-01-12 $17.18 $17.28 $16.90 $17.27 $17.07 803,210
2022-01-11 $16.56 $17.03 $16.41 $17.02 $16.82 1,347,729
2022-01-10 $16.12 $16.67 $15.98 $16.67 $16.48 1,907,158
2022-01-07 $16.39 $16.52 $16.10 $16.35 $16.16 1,170,929
2022-01-06 $16.63 $16.77 $16.29 $16.41 $16.22 1,150,637
2022-01-05 $17.51 $17.87 $16.97 $16.99 $16.79 1,329,659
2022-01-04 $17.11 $17.69 $17.03 $17.43 $17.23 1,077,341
2022-01-03 $17.37 $17.47 $17.14 $17.16 $16.96 727,773
2021-12-31 $17.62 $17.73 $17.49 $17.70 $17.50 721,412
2021-12-30 $17.39 $17.68 $17.32 $17.54 $17.34 1,136,908
2021-12-29 $17.39 $17.66 $17.25 $17.31 $17.11 923,825
2021-12-28 $17.70 $17.93 $17.60 $17.60 $17.40 637,422
2021-12-27 $17.62 $17.83 $17.54 $17.67 $17.47 770,846
2021-12-23 $17.73 $17.86 $17.47 $17.69 $17.49 988,777
2021-12-22 $17.48 $17.72 $17.17 $17.69 $17.49 976,894
2021-12-21 $17.14 $17.56 $17.03 $17.44 $17.24 1,349,327
2021-12-20 $16.91 $16.97 $16.62 $16.96 $16.77 1,087,484
2021-12-17 $17.26 $17.46 $16.81 $17.00 $16.80 4,315,347
2021-12-16 $16.44 $17.29 $16.44 $17.22 $17.02 2,034,268
2021-12-15 $16.32 $16.35 $15.77 $16.20 $16.01 2,085,168
2021-12-14 $16.49 $16.77 $16.30 $16.44 $16.25 1,769,882
2021-12-13 $16.96 $17.00 $16.71 $16.79 $16.60 1,921,265
2021-12-10 $17.44 $17.44 $16.90 $16.96 $16.77 1,067,084
2021-12-09 $17.36 $17.39 $16.93 $17.17 $16.97 1,236,385
2021-12-08 $17.86 $17.90 $17.42 $17.62 $17.42 978,884
2021-12-07 $17.46 $17.94 $17.46 $17.79 $17.59 935,371
2021-12-06 $17.21 $17.53 $16.91 $17.51 $17.31 1,043,811
2021-12-03 $17.33 $17.38 $16.99 $17.27 $17.07 1,227,792
2021-12-02 $17.49 $17.70 $17.08 $17.25 $17.05 1,718,785
2021-12-01 $18.26 $18.57 $17.61 $17.70 $17.50 1,859,534
2021-11-30 $18.30 $18.61 $17.88 $18.17 $17.96 1,799,855
2021-11-29 $17.82 $18.24 $17.70 $18.17 $17.96 1,174,470
2021-11-26 $18.63 $18.66 $17.68 $18.09 $17.88 1,283,168
2021-11-24 $18.51 $18.61 $18.18 $18.53 $18.32 892,754
2021-11-23 $18.63 $19.17 $18.35 $18.58 $18.37 1,942,829
2021-11-22 $19.03 $19.36 $18.47 $19.15 $18.93 1,818,018
2021-11-19 $19.75 $20.05 $19.47 $19.47 $19.25 2,027,936
2021-11-18 $19.66 $19.91 $19.47 $19.89 $19.66 1,113,274
2021-11-17 $19.79 $20.06 $19.65 $19.78 $19.55 916,953
2021-11-16 $19.93 $20.01 $19.47 $19.61 $19.38 1,328,710
2021-11-15 $19.63 $19.93 $19.43 $19.93 $19.70 1,331,479
2021-11-12 $19.03 $19.70 $19.01 $19.69 $19.46 1,925,103
2021-11-11 $18.93 $19.54 $18.71 $19.39 $19.12 2,238,393
2021-11-10 $18.09 $18.72 $18.04 $18.47 $18.21 3,378,949
2021-11-09 $17.47 $17.66 $17.23 $17.66 $17.41 1,154,121
2021-11-08 $17.56 $17.70 $17.34 $17.39 $17.15 1,014,288
2021-11-05 $17.14 $17.50 $16.88 $17.50 $17.25 1,648,048
2021-11-04 $17.39 $17.82 $17.01 $17.11 $16.87 1,903,482
2021-11-03 $15.85 $17.29 $15.62 $17.21 $16.97 2,964,133
2021-11-02 $15.66 $15.68 $15.47 $15.64 $15.42 995,464
2021-11-01 $15.83 $16.01 $15.62 $15.79 $15.57 1,666,455
2021-10-29 $16.12 $16.19 $15.72 $15.78 $15.56 1,595,624
2021-10-28 $16.52 $16.65 $16.33 $16.40 $16.17 950,131
2021-10-27 $16.30 $16.70 $16.19 $16.57 $16.34 958,385
2021-10-26 $16.42 $16.47 $16.20 $16.36 $16.13 942,384
2021-10-25 $16.50 $16.75 $16.40 $16.54 $16.31 965,446
2021-10-22 $16.29 $16.80 $16.02 $16.30 $16.07 1,934,501
2021-10-21 $15.96 $16.01 $15.79 $15.89 $15.67 772,010
2021-10-20 $16.15 $16.31 $15.88 $16.07 $15.85 843,810
2021-10-19 $16.14 $16.23 $15.74 $15.88 $15.66 874,264
2021-10-18 $15.92 $15.97 $15.69 $15.79 $15.57 928,517
2021-10-15 $15.84 $16.21 $15.69 $15.97 $15.75 992,337
2021-10-14 $15.97 $16.24 $15.94 $16.19 $15.96 1,175,067
2021-10-13 $15.45 $15.92 $15.35 $15.70 $15.48 1,559,540
2021-10-12 $15.14 $15.34 $14.92 $15.29 $15.08 871,752
2021-10-11 $15.23 $15.37 $14.99 $14.99 $14.78 564,040
2021-10-08 $15.47 $15.60 $15.09 $15.15 $14.94 914,907
2021-10-07 $15.01 $15.30 $14.98 $15.03 $14.82 757,730
2021-10-06 $14.81 $15.14 $14.63 $15.13 $14.92 1,134,496
2021-10-05 $14.78 $14.89 $14.39 $14.85 $14.64 1,123,343
2021-10-04 $14.49 $14.91 $14.47 $14.78 $14.57 1,215,490
2021-10-01 $14.69 $14.70 $14.42 $14.49 $14.29 714,650
2021-09-30 $14.46 $14.84 $14.24 $14.55 $14.35 1,350,313
2021-09-29 $14.43 $14.60 $14.19 $14.23 $14.03 1,053,793
2021-09-28 $14.44 $14.78 $14.32 $14.62 $14.42 1,206,936
2021-09-27 $14.70 $15.09 $14.57 $14.66 $14.45 991,667
2021-09-24 $14.54 $14.87 $14.37 $14.65 $14.45 702,567
2021-09-23 $15.10 $15.12 $14.63 $14.65 $14.45 1,309,130
2021-09-22 $15.21 $15.60 $15.16 $15.17 $14.96 1,200,195
2021-09-21 $15.27 $15.48 $15.05 $15.06 $14.85 849,363
2021-09-20 $15.19 $15.19 $14.86 $15.09 $14.88 1,004,104
2021-09-17 $15.04 $15.25 $14.85 $15.23 $15.02 1,950,535
2021-09-16 $15.54 $15.57 $14.88 $15.10 $14.89 1,949,504
2021-09-15 $16.00 $16.23 $15.84 $15.97 $15.75 966,340
2021-09-14 $16.04 $16.28 $15.82 $16.16 $15.93 966,963
2021-09-13 $15.40 $16.13 $15.31 $15.89 $15.67 1,612,302
2021-09-10 $15.88 $15.90 $15.34 $15.40 $15.18 1,974,013
2021-09-09 $16.36 $16.39 $15.77 $15.87 $15.65 1,267,240
2021-09-08 $16.15 $16.41 $15.94 $16.26 $16.03 925,991
2021-09-07 $16.62 $16.62 $16.18 $16.21 $15.98 1,499,836
2021-09-03 $16.79 $17.10 $16.64 $16.83 $16.59 1,641,123
2021-09-02 $16.46 $16.62 $16.36 $16.51 $16.28 713,752
2021-09-01 $16.69 $16.91 $16.44 $16.45 $16.22 1,363,497
2021-08-31 $16.30 $16.71 $16.22 $16.69 $16.46 1,122,838
2021-08-30 $16.62 $16.71 $16.19 $16.29 $16.06 712,882
2021-08-27 $15.80 $16.69 $15.66 $16.60 $16.37 1,406,531
2021-08-26 $15.73 $16.05 $15.64 $15.86 $15.64 738,409
2021-08-25 $16.05 $16.05 $15.69 $15.92 $15.70 771,634
2021-08-24 $16.37 $16.37 $16.01 $16.20 $15.97 651,314
2021-08-23 $15.78 $16.28 $15.64 $16.12 $15.89 898,961
2021-08-20 $15.26 $15.53 $15.17 $15.37 $15.15 739,931
2021-08-19 $15.80 $15.80 $15.27 $15.32 $15.11 1,183,844
2021-08-18 $16.10 $16.15 $15.56 $15.73 $15.51 1,065,998
2021-08-17 $16.16 $16.35 $15.95 $16.08 $15.86 1,000,136
2021-08-16 $16.32 $16.53 $16.14 $16.26 $16.03 710,686
2021-08-13 $15.92 $16.35 $15.84 $16.31 $16.08 1,186,311
2021-08-12 $16.05 $16.05 $15.66 $15.76 $15.49 1,037,977
2021-08-11 $15.81 $16.29 $15.75 $16.14 $15.87 1,270,393
2021-08-10 $15.80 $15.94 $15.54 $15.57 $15.31 1,389,436
2021-08-09 $16.21 $16.55 $15.76 $15.82 $15.55 1,551,918
2021-08-06 $16.34 $16.70 $16.10 $16.55 $16.27 1,799,094
2021-08-05 $16.94 $17.29 $16.67 $16.97 $16.68 1,607,052
2021-08-04 $16.75 $17.63 $16.75 $17.06 $16.77 2,523,555
2021-08-03 $16.16 $16.46 $16.08 $16.43 $16.15 1,203,108
2021-08-02 $16.21 $16.38 $16.13 $16.19 $15.91 899,269
2021-07-30 $16.04 $16.42 $16.04 $16.26 $15.98 732,192
2021-07-29 $16.29 $16.48 $16.14 $16.21 $15.93 1,128,004
2021-07-28 $15.51 $15.96 $15.51 $15.94 $15.67 689,037
2021-07-27 $15.68 $15.70 $15.43 $15.65 $15.38 620,357
2021-07-26 $15.41 $15.86 $15.37 $15.68 $15.41 1,001,914
2021-07-23 $15.54 $15.55 $15.21 $15.30 $15.04 1,061,547
2021-07-22 $15.75 $15.78 $15.33 $15.56 $15.30 908,663
2021-07-21 $15.38 $15.87 $15.35 $15.79 $15.52 1,024,155
2021-07-20 $15.72 $15.97 $15.46 $15.52 $15.26 1,617,319
2021-07-19 $15.72 $16.10 $15.36 $15.56 $15.30 1,756,065
2021-07-16 $16.44 $16.50 $16.02 $16.17 $15.90 2,119,855
2021-07-15 $16.31 $16.63 $16.22 $16.60 $16.32 1,664,427
2021-07-14 $16.66 $16.77 $16.14 $16.32 $16.04 1,514,442
2021-07-13 $15.90 $16.63 $15.89 $16.28 $16.00 1,612,255
2021-07-12 $15.97 $16.19 $15.82 $15.89 $15.62 1,519,025
2021-07-09 $15.80 $16.32 $15.80 $16.16 $15.89 1,262,813
2021-07-08 $16.25 $16.25 $15.57 $15.79 $15.52 1,694,664
2021-07-07 $16.16 $16.32 $15.89 $16.18 $15.90 1,334,029
2021-07-06 $16.37 $16.50 $15.87 $16.01 $15.74 2,183,995
2021-07-02 $15.85 $16.02 $15.65 $15.97 $15.70 1,493,666
2021-07-01 $15.82 $15.85 $15.38 $15.53 $15.27 1,245,172
2021-06-30 $15.35 $15.70 $15.28 $15.59 $15.32 1,321,617
2021-06-29 $15.25 $15.51 $15.09 $15.32 $15.06 2,053,947
2021-06-28 $15.67 $15.83 $15.38 $15.50 $15.24 1,171,342
2021-06-25 $16.08 $16.12 $15.58 $15.64 $15.37 1,315,879
2021-06-24 $15.98 $16.02 $15.75 $15.81 $15.54 881,258
2021-06-23 $16.09 $16.34 $15.77 $15.77 $15.50 1,180,033
2021-06-22 $15.89 $16.00 $15.72 $15.89 $15.62 1,602,094
2021-06-21 $16.00 $16.06 $15.60 $15.90 $15.63 2,022,948
2021-06-18 $16.27 $16.38 $15.74 $15.74 $15.47 2,298,897
2021-06-17 $16.67 $16.99 $16.17 $16.18 $15.90 2,822,696
2021-06-16 $17.45 $17.78 $17.31 $17.41 $17.11 1,191,810
2021-06-15 $17.81 $17.93 $17.41 $17.49 $17.19 1,090,639
2021-06-14 $17.42 $18.04 $17.32 $17.82 $17.52 1,030,436
2021-06-11 $18.12 $18.14 $17.67 $17.76 $17.46 1,342,999
2021-06-10 $17.54 $18.20 $17.45 $18.18 $17.87 1,232,995
2021-06-09 $17.50 $17.86 $17.46 $17.49 $17.19 1,178,457
2021-06-08 $17.72 $17.84 $17.43 $17.45 $17.15 1,342,859
2021-06-07 $17.90 $17.97 $17.62 $17.83 $17.53 1,047,397
2021-06-04 $17.94 $18.16 $17.78 $17.93 $17.63 1,555,899
2021-06-03 $18.15 $18.17 $17.55 $17.63 $17.33 1,883,021
2021-06-02 $18.71 $18.74 $18.37 $18.42 $18.11 1,865,751
2021-06-01 $18.71 $18.94 $18.57 $18.69 $18.37 1,525,073
2021-05-28 $18.43 $18.87 $18.30 $18.55 $18.23 2,049,434
2021-05-27 $18.29 $18.66 $18.00 $18.63 $18.31 3,838,377
2021-05-26 $18.80 $18.88 $18.34 $18.36 $18.05 2,292,370
2021-05-25 $18.60 $18.75 $18.15 $18.62 $18.30 1,318,221
2021-05-24 $18.61 $18.79 $18.49 $18.60 $18.28 764,564
2021-05-21 $18.85 $18.85 $18.33 $18.52 $18.21 1,242,487
2021-05-20 $18.51 $18.89 $18.29 $18.65 $18.33 1,304,230
2021-05-19 $18.16 $18.94 $18.00 $18.50 $18.19 4,007,472
2021-05-18 $18.45 $18.51 $17.92 $18.37 $18.06 1,681,678
2021-05-17 $17.55 $18.62 $17.32 $18.44 $18.13 2,348,456
2021-05-14 $16.90 $17.35 $16.88 $17.26 $16.97 1,465,957
2021-05-13 $16.70 $16.93 $16.47 $16.73 $16.40 1,570,925
2021-05-12 $17.00 $17.16 $16.75 $16.86 $16.53 2,354,180
2021-05-11 $16.50 $17.09 $16.37 $17.00 $16.66 1,621,853
2021-05-10 $17.65 $17.85 $16.76 $16.78 $16.45 2,221,643
2021-05-07 $17.66 $17.79 $17.22 $17.37 $17.03 2,476,533
2021-05-06 $16.54 $17.81 $16.24 $17.37 $17.03 3,592,797
2021-05-05 $16.20 $16.20 $15.81 $16.05 $15.73 1,298,434
2021-05-04 $16.60 $16.86 $16.02 $16.09 $15.77 1,674,741
2021-05-03 $16.20 $16.77 $16.13 $16.64 $16.31 1,952,981
2021-04-30 $15.97 $16.29 $15.86 $15.86 $15.55 2,123,225
2021-04-29 $16.20 $16.20 $15.79 $16.00 $15.68 1,383,290
2021-04-28 $15.94 $16.42 $15.79 $16.35 $16.03 1,485,328
2021-04-27 $16.44 $16.48 $16.03 $16.05 $15.73 1,153,779
2021-04-26 $16.48 $16.51 $16.22 $16.38 $16.05 913,012
2021-04-23 $16.70 $16.82 $16.34 $16.39 $16.06 1,227,793
2021-04-22 $17.03 $17.03 $16.57 $16.58 $16.25 2,168,526
2021-04-21 $16.46 $17.09 $16.44 $17.08 $16.74 3,208,842
2021-04-20 $16.07 $16.40 $15.93 $16.39 $16.06 1,425,440
2021-04-19 $16.30 $16.42 $15.95 $16.09 $15.77 1,338,271
2021-04-16 $16.40 $16.40 $16.06 $16.24 $15.92 2,326,416
2021-04-15 $15.55 $16.40 $15.53 $16.06 $15.74 2,414,371
2021-04-14 $15.70 $15.70 $15.26 $15.34 $15.04 1,203,636
2021-04-13 $15.34 $15.92 $15.34 $15.69 $15.38 1,488,539
2021-04-12 $15.61 $15.65 $15.14 $15.27 $14.96 1,144,066
2021-04-09 $15.44 $15.79 $15.30 $15.65 $15.34 1,002,670
2021-04-08 $15.40 $15.77 $15.40 $15.71 $15.40 1,037,836
2021-04-07 $15.49 $15.49 $15.12 $15.15 $14.85 1,172,674
2021-04-06 $15.36 $15.86 $15.31 $15.54 $15.23 2,362,539
2021-04-05 $15.41 $15.43 $15.05 $15.19 $14.89 2,043,353
2021-04-01 $14.61 $15.22 $14.43 $15.22 $14.92 2,051,988
2021-03-31 $14.04 $14.53 $13.81 $14.28 $14.00 1,593,443
2021-03-30 $14.13 $14.13 $13.68 $13.80 $13.53 2,335,287
2021-03-29 $14.49 $14.50 $14.02 $14.49 $14.20 1,369,709
2021-03-26 $14.16 $14.55 $14.07 $14.54 $14.25 1,392,948
2021-03-25 $14.11 $14.32 $14.01 $14.18 $13.90 1,558,920
2021-03-24 $14.51 $14.53 $14.16 $14.19 $13.91 1,288,703
2021-03-23 $15.15 $15.15 $14.47 $14.51 $14.22 2,022,632
2021-03-22 $15.40 $15.45 $15.19 $15.22 $14.92 1,413,183
2021-03-19 $15.54 $15.75 $15.26 $15.44 $15.13 3,196,988
2021-03-18 $15.30 $15.78 $15.19 $15.43 $15.12 1,571,251
2021-03-17 $15.21 $15.76 $15.08 $15.64 $15.33 1,508,850
2021-03-16 $15.49 $15.49 $15.16 $15.33 $15.03 1,045,170
2021-03-15 $15.33 $15.50 $15.20 $15.48 $15.17 1,753,240
2021-03-12 $14.90 $15.24 $14.66 $15.18 $14.88 1,110,456
2021-03-11 $14.85 $15.19 $14.72 $15.13 $14.83 1,517,062
2021-03-10 $15.08 $15.08 $14.60 $14.72 $14.43 2,215,070
2021-03-09 $15.32 $15.51 $14.76 $14.88 $14.58 2,156,958
2021-03-08 $14.86 $14.98 $14.53 $14.63 $14.34 1,400,008
2021-03-05 $14.39 $14.81 $14.20 $14.76 $14.47 1,775,528
2021-03-04 $14.13 $14.62 $13.87 $14.30 $14.02 2,230,651
2021-03-03 $14.31 $14.36 $13.87 $14.18 $13.85 1,826,981
2021-03-02 $14.09 $14.83 $14.02 $14.71 $14.37 2,431,818
2021-03-01 $14.44 $14.62 $13.81 $13.94 $13.62 2,634,376
2021-02-26 $14.72 $14.75 $13.99 $14.19 $13.86 2,449,597
2021-02-25 $15.45 $15.66 $14.83 $14.84 $14.49 2,223,527
2021-02-24 $15.19 $15.68 $14.96 $15.56 $15.20 2,364,177
2021-02-23 $15.48 $15.50 $14.81 $15.37 $15.01 1,802,708
2021-02-22 $15.40 $15.81 $15.22 $15.79 $15.42 2,565,917
2021-02-19 $15.21 $15.34 $14.82 $15.08 $14.73 2,208,800
2021-02-18 $15.38 $15.83 $14.93 $15.10 $14.75 3,010,455
2021-02-17 $16.29 $16.30 $15.09 $15.25 $14.90 4,207,292
2021-02-16 $16.50 $16.89 $16.20 $16.38 $16.00 2,594,476
2021-02-12 $16.55 $16.75 $16.25 $16.55 $16.17 3,113,495
2021-02-11 $17.13 $17.24 $16.72 $16.74 $16.35 1,770,871
2021-02-10 $17.45 $17.45 $16.92 $17.09 $16.69 1,577,375
2021-02-09 $17.53 $17.53 $16.99 $17.22 $16.82 1,641,322
2021-02-08 $17.52 $17.59 $17.26 $17.42 $17.01 1,415,201
2021-02-05 $17.16 $17.29 $16.86 $17.22 $16.82 2,209,897
2021-02-04 $16.80 $17.19 $16.60 $16.99 $16.59 1,610,426
2021-02-03 $17.20 $17.44 $17.01 $17.29 $16.89 1,089,342
2021-02-02 $17.68 $18.01 $16.94 $17.01 $16.61 2,531,591
2021-02-01 $19.00 $19.09 $17.62 $17.92 $17.50 4,336,386
2021-01-29 $18.34 $18.40 $17.48 $17.60 $17.19 2,383,463
2021-01-28 $17.44 $18.20 $17.22 $17.59 $17.18 3,208,696
2021-01-27 $17.02 $17.03 $16.39 $16.53 $16.15 1,901,520
2021-01-26 $17.17 $17.41 $16.99 $17.30 $16.89 1,226,656
2021-01-25 $17.67 $17.74 $17.06 $17.12 $16.72 1,227,103
2021-01-22 $17.29 $17.79 $17.02 $17.47 $17.06 1,130,846
2021-01-21 $18.21 $18.22 $17.34 $17.78 $17.37 1,578,890
2021-01-20 $17.33 $18.22 $17.26 $18.11 $17.69 2,168,467
2021-01-19 $17.10 $17.22 $16.77 $17.01 $16.61 1,768,302
2021-01-15 $17.71 $18.00 $17.04 $17.06 $16.66 2,215,903
2021-01-14 $18.01 $18.21 $17.80 $17.90 $17.48 1,103,547
2021-01-13 $18.21 $18.31 $17.85 $17.99 $17.57 1,730,703
2021-01-12 $18.40 $18.42 $17.73 $18.24 $17.82 1,529,476
2021-01-11 $18.60 $18.82 $18.34 $18.37 $17.94 1,574,343
2021-01-08 $19.90 $19.90 $18.58 $18.88 $18.44 3,022,732
2021-01-07 $20.80 $21.00 $20.17 $20.38 $19.91 1,353,568
2021-01-06 $21.05 $21.15 $20.25 $20.80 $20.32 1,853,712
2021-01-05 $21.80 $21.80 $21.04 $21.38 $20.88 1,342,464
2021-01-04 $21.07 $21.67 $20.62 $21.50 $21.00 2,342,116
2020-12-31 $20.23 $20.38 $19.82 $20.11 $19.64 850,074
2020-12-30 $19.71 $20.35 $19.71 $20.29 $19.82 1,113,130
2020-12-29 $19.55 $19.98 $19.38 $19.64 $19.18 1,004,186
2020-12-28 $19.85 $20.28 $19.42 $19.45 $19.00 1,027,964
2020-12-24 $19.42 $19.69 $19.24 $19.54 $19.09 409,189
2020-12-23 $19.05 $19.56 $19.05 $19.43 $18.98 686,292
2020-12-22 $19.74 $19.80 $18.74 $18.90 $18.46 1,303,038
2020-12-21 $19.92 $20.23 $19.63 $19.76 $19.30 1,291,998
2020-12-18 $20.15 $20.22 $19.46 $19.94 $19.48 3,176,357
2020-12-17 $19.79 $20.29 $19.67 $20.19 $19.72 2,608,629
2020-12-16 $18.90 $19.27 $18.54 $19.26 $18.81 1,435,637
2020-12-15 $18.35 $18.83 $18.28 $18.64 $18.21 1,561,852
2020-12-14 $18.63 $18.85 $17.95 $17.95 $17.53 1,780,440
2020-12-11 $19.03 $19.03 $18.48 $18.60 $18.17 1,191,582
2020-12-10 $19.43 $19.47 $18.65 $18.92 $18.48 1,395,481
2020-12-09 $19.74 $19.82 $18.85 $19.08 $18.64 1,704,733
2020-12-08 $20.39 $20.47 $20.00 $20.04 $19.57 1,282,478
2020-12-07 $19.34 $20.57 $19.34 $20.36 $19.89 1,587,917
2020-12-04 $19.54 $19.74 $19.27 $19.41 $18.96 1,177,385
2020-12-03 $19.64 $19.85 $19.18 $19.60 $19.14 1,672,604
2020-12-02 $19.48 $19.57 $19.12 $19.49 $19.03 1,547,109
2020-12-01 $19.09 $19.69 $18.86 $19.63 $19.17 2,689,218
2020-11-30 $17.50 $18.42 $17.33 $18.41 $17.98 1,748,396
2020-11-27 $17.35 $17.71 $17.25 $17.65 $17.24 754,245
2020-11-25 $17.35 $17.82 $17.33 $17.75 $17.34 1,440,849
2020-11-24 $17.59 $17.74 $17.14 $17.22 $16.82 2,499,930
2020-11-23 $18.26 $18.32 $17.58 $17.86 $17.44 1,835,606
2020-11-20 $18.53 $19.06 $18.28 $18.47 $18.04 1,476,021
2020-11-19 $18.10 $18.41 $18.02 $18.19 $17.77 1,114,515
2020-11-18 $18.80 $18.90 $18.27 $18.29 $17.86 1,099,456
2020-11-17 $18.95 $19.24 $18.79 $18.89 $18.45 1,292,980
2020-11-16 $19.52 $19.67 $19.13 $19.23 $18.78 1,089,831
2020-11-13 $20.38 $20.38 $19.46 $19.69 $19.23 1,076,381
2020-11-12 $19.12 $20.09 $18.46 $19.78 $19.32 2,335,255
2020-11-11 $18.10 $18.27 $17.82 $18.12 $17.70 2,129,653
2020-11-10 $19.43 $19.50 $18.40 $18.42 $17.99 1,720,360
2020-11-09 $19.41 $19.53 $18.78 $19.32 $18.87 2,425,535
2020-11-06 $21.05 $21.24 $20.56 $20.59 $20.11 1,299,226
2020-11-05 $19.51 $20.99 $19.41 $20.88 $20.39 3,312,972
2020-11-04 $19.34 $19.45 $18.60 $18.70 $18.27 1,573,182
2020-11-03 $19.46 $19.61 $19.14 $19.32 $18.87 916,034
2020-11-02 $18.81 $19.22 $18.31 $19.14 $18.69 1,554,142
2020-10-30 $18.37 $18.63 $17.84 $18.51 $18.08 1,413,172
2020-10-29 $17.40 $18.24 $17.40 $18.13 $17.71 1,012,327
2020-10-28 $18.58 $18.67 $17.53 $17.64 $17.23 2,060,852
2020-10-27 $18.80 $19.22 $18.64 $19.21 $18.76 819,016
2020-10-26 $19.10 $19.53 $18.73 $18.77 $18.33 1,224,093
2020-10-23 $19.49 $19.51 $19.10 $19.23 $18.78 885,931
2020-10-22 $19.52 $19.76 $19.23 $19.51 $19.06 1,327,695
2020-10-21 $19.28 $20.06 $19.25 $19.90 $19.44 1,811,950
2020-10-20 $19.30 $19.42 $18.91 $19.06 $18.62 1,118,327
2020-10-19 $19.55 $19.83 $19.23 $19.24 $18.79 1,660,267
2020-10-16 $19.58 $19.70 $19.20 $19.42 $18.97 1,174,502
2020-10-15 $19.22 $19.64 $18.97 $19.56 $19.11 1,362,731
2020-10-14 $19.85 $19.92 $19.47 $19.69 $19.23 1,236,916
2020-10-13 $19.27 $19.46 $18.75 $19.42 $18.96 1,916,772
2020-10-12 $19.21 $19.84 $19.05 $19.54 $19.09 1,353,558
2020-10-09 $18.80 $19.32 $18.76 $19.30 $18.85 1,969,064
2020-10-08 $18.04 $18.65 $18.04 $18.37 $17.94 1,742,130
2020-10-07 $18.00 $18.02 $17.65 $17.84 $17.43 1,147,183
2020-10-06 $18.79 $18.81 $17.63 $17.70 $17.29 2,171,034
2020-10-05 $18.47 $18.93 $18.39 $18.68 $18.25 1,266,401
2020-10-02 $18.67 $18.79 $18.26 $18.31 $17.88 1,193,657
2020-10-01 $18.85 $19.11 $18.70 $18.88 $18.44 1,559,233
2020-09-30 $18.44 $19.03 $18.25 $18.67 $18.24 2,349,358
2020-09-29 $18.21 $18.57 $17.96 $18.56 $18.13 2,410,876
2020-09-28 $18.71 $18.93 $18.07 $18.16 $17.74 1,938,789
2020-09-25 $18.72 $18.77 $18.14 $18.38 $17.95 2,145,396
2020-09-24 $18.41 $19.13 $18.02 $18.88 $18.44 3,021,881
2020-09-23 $19.97 $20.08 $18.44 $18.55 $18.12 2,870,379
2020-09-22 $20.60 $20.85 $20.16 $20.51 $20.03 2,208,962
2020-09-21 $21.40 $21.69 $20.08 $20.15 $19.68 2,857,442
2020-09-18 $22.56 $23.03 $21.97 $22.08 $21.57 2,948,855
2020-09-17 $21.95 $22.58 $21.04 $22.45 $21.93 2,966,181
2020-09-16 $22.66 $23.27 $22.14 $22.26 $21.74 4,917,626
2020-09-15 $22.52 $22.78 $22.07 $22.29 $21.77 3,285,426
2020-09-14 $20.86 $22.19 $20.86 $22.09 $21.58 3,399,668
2020-09-11 $20.93 $21.60 $20.57 $20.59 $20.11 1,835,186
2020-09-10 $21.22 $21.33 $20.65 $20.82 $20.33 1,372,081
2020-09-09 $20.22 $20.96 $20.22 $20.91 $20.42 1,353,073
2020-09-08 $19.65 $20.41 $19.24 $19.99 $19.53 1,438,223
2020-09-04 $20.83 $20.83 $19.68 $20.39 $19.91 1,394,396
2020-09-03 $20.71 $20.95 $20.12 $20.90 $20.41 1,369,543
2020-09-02 $20.80 $20.90 $20.14 $20.87 $20.38 1,214,313
2020-09-01 $21.80 $21.86 $20.89 $21.10 $20.61 1,451,855
2020-08-31 $21.35 $21.85 $21.10 $21.45 $20.95 1,562,929
2020-08-28 $20.45 $21.32 $20.42 $21.06 $20.57 1,877,608
2020-08-27 $20.40 $20.44 $19.49 $20.26 $19.79 2,353,036
2020-08-26 $19.04 $20.03 $19.04 $19.96 $19.50 1,704,344
2020-08-25 $19.12 $19.42 $18.85 $19.41 $18.95 1,803,852
2020-08-24 $19.64 $19.64 $19.01 $19.23 $18.78 1,429,078
2020-08-21 $19.49 $19.59 $19.08 $19.27 $18.82 1,236,755
2020-08-20 $19.44 $20.09 $19.36 $19.86 $19.40 1,627,901
2020-08-19 $20.14 $20.35 $19.31 $19.49 $19.04 1,869,483
2020-08-18 $21.15 $21.19 $20.15 $20.37 $19.90 1,414,894
2020-08-17 $20.32 $20.63 $20.11 $20.58 $20.10 1,798,537
2020-08-14 $19.69 $19.84 $19.32 $19.63 $19.17 1,616,306
2020-08-13 $19.50 $19.98 $19.34 $19.74 $19.28 2,115,364
2020-08-12 $19.91 $19.92 $18.82 $19.08 $18.64 3,049,183
2020-08-11 $20.17 $20.49 $19.17 $19.25 $18.80 3,285,411
2020-08-10 $22.33 $22.78 $21.13 $21.17 $20.68 2,494,259
2020-08-07 $22.34 $22.85 $21.70 $22.05 $21.54 3,411,284
2020-08-06 $24.60 $24.69 $23.45 $23.88 $23.32 1,900,269
2020-08-05 $25.17 $25.32 $24.18 $24.27 $23.71 1,621,856
2020-08-04 $23.70 $24.53 $23.40 $24.49 $23.92 1,994,546
2020-08-03 $23.74 $23.90 $23.21 $23.71 $23.16 968,579
2020-07-31 $23.25 $24.20 $23.07 $24.00 $23.44 1,618,283
2020-07-30 $23.20 $23.60 $22.68 $22.84 $22.31 1,398,152
2020-07-29 $24.58 $24.61 $23.61 $23.93 $23.37 1,806,824
2020-07-28 $23.92 $24.74 $23.81 $24.49 $23.92 1,757,979
2020-07-27 $24.51 $24.98 $24.25 $24.50 $23.93 1,987,121
2020-07-24 $23.31 $23.71 $23.11 $23.55 $23.00 1,887,543
2020-07-23 $23.85 $23.97 $22.36 $22.83 $22.29 2,170,470
2020-07-22 $23.80 $24.13 $23.26 $23.91 $23.35 1,970,950
2020-07-21 $23.60 $23.78 $23.06 $23.24 $22.70 2,297,623
2020-07-20 $22.16 $22.70 $21.91 $22.59 $22.06 1,358,584
2020-07-17 $21.46 $21.88 $21.14 $21.76 $21.25 1,277,881
2020-07-16 $21.50 $21.72 $20.74 $21.09 $20.60 1,370,788
2020-07-15 $21.90 $21.97 $21.23 $21.74 $21.23 1,075,835
2020-07-14 $21.12 $22.00 $20.73 $22.00 $21.49 1,637,623
2020-07-13 $23.01 $23.10 $21.16 $21.28 $20.79 2,214,589
2020-07-10 $22.71 $22.91 $22.11 $22.47 $21.95 1,597,433
2020-07-09 $23.00 $23.30 $21.89 $22.79 $22.26 2,253,859
2020-07-08 $22.10 $23.03 $22.06 $22.74 $22.21 2,417,012
2020-07-07 $20.58 $21.91 $20.56 $21.66 $21.16 1,938,228
2020-07-06 $20.99 $21.16 $20.34 $20.71 $20.23 1,206,812
2020-07-02 $20.93 $21.24 $20.57 $20.59 $20.11 1,246,703
2020-07-01 $21.34 $21.37 $20.38 $21.15 $20.66 1,624,276
2020-06-30 $20.40 $21.42 $19.97 $21.33 $20.83 2,042,904
2020-06-29 $20.30 $20.42 $19.97 $20.40 $19.93 1,448,294
2020-06-26 $19.68 $20.21 $19.18 $20.10 $19.63 1,451,582
2020-06-25 $19.68 $19.79 $19.27 $19.79 $19.33 1,103,640
2020-06-24 $19.84 $20.49 $19.39 $19.62 $19.16 1,640,572
2020-06-23 $20.48 $20.64 $20.08 $20.17 $19.70 2,012,686
2020-06-22 $19.42 $20.28 $19.26 $19.98 $19.52 2,444,995
2020-06-19 $18.28 $19.03 $18.08 $18.91 $18.47 2,661,666
2020-06-18 $18.23 $18.41 $17.83 $17.97 $17.55 1,387,913
2020-06-17 $18.32 $18.70 $18.23 $18.39 $17.96 875,811
2020-06-16 $18.86 $18.93 $18.13 $18.33 $17.90 1,673,056
2020-06-15 $18.00 $18.85 $17.48 $18.78 $18.34 1,544,861
2020-06-12 $19.00 $19.44 $18.29 $18.53 $18.10 1,771,664
2020-06-11 $19.66 $20.19 $18.55 $18.74 $18.30 2,648,513
2020-06-10 $19.05 $19.68 $18.43 $19.62 $19.16 2,040,953
2020-06-09 $19.05 $19.41 $18.60 $18.67 $18.24 2,247,359
2020-06-08 $18.43 $18.80 $18.00 $18.76 $18.32 2,319,614
2020-06-05 $17.65 $18.01 $17.29 $17.96 $17.54 2,173,589
2020-06-04 $18.36 $18.54 $17.96 $18.30 $17.87 1,485,158
2020-06-03 $18.25 $18.53 $17.67 $18.01 $17.59 3,057,986
2020-06-02 $20.55 $20.60 $18.80 $18.80 $18.36 2,675,726
2020-06-01 $19.50 $20.57 $19.34 $20.52 $20.04 2,425,999
2020-05-29 $19.57 $19.63 $19.05 $19.23 $18.78 2,122,807
2020-05-28 $19.39 $19.70 $18.55 $18.89 $18.45 2,613,513
2020-05-27 $18.99 $19.21 $18.29 $19.11 $18.67 2,887,275
2020-05-26 $20.69 $20.69 $19.23 $19.44 $18.99 2,998,097
2020-05-22 $21.05 $21.31 $20.84 $20.95 $20.46 1,300,670
2020-05-21 $21.60 $21.74 $20.43 $20.86 $20.37 1,876,373
2020-05-20 $22.35 $22.47 $21.31 $21.93 $21.42 2,115,790
2020-05-19 $21.10 $22.50 $21.00 $22.30 $21.78 3,577,906
2020-05-18 $21.88 $21.99 $20.71 $20.81 $20.33 2,948,630
2020-05-15 $19.70 $21.46 $19.48 $21.31 $20.81 4,683,430
2020-05-14 $18.07 $19.20 $17.86 $18.74 $18.30 3,621,558
2020-05-13 $18.40 $18.55 $17.55 $17.97 $17.55 3,306,272
2020-05-12 $17.25 $18.50 $17.25 $18.09 $17.67 3,740,515
2020-05-11 $18.37 $18.37 $16.06 $17.13 $16.73 4,128,192
2020-05-08 $18.36 $18.58 $18.02 $18.12 $17.70 988,158
2020-05-07 $18.20 $18.43 $17.66 $18.27 $17.85 2,505,405
2020-05-06 $17.84 $18.04 $17.39 $17.82 $17.41 1,029,722
2020-05-05 $17.87 $18.17 $17.33 $18.07 $17.65 807,563
2020-05-04 $18.28 $18.38 $17.85 $17.88 $17.46 1,233,203
2020-05-01 $17.15 $18.00 $16.84 $17.96 $17.54 1,153,529
2020-04-30 $17.87 $18.19 $17.40 $17.49 $17.08 1,070,820
2020-04-29 $17.43 $18.25 $17.33 $18.24 $17.82 1,281,234
2020-04-28 $17.26 $17.78 $17.03 $17.53 $17.12 1,058,044
2020-04-27 $17.50 $17.66 $16.99 $17.48 $17.07 868,038
2020-04-24 $17.50 $17.68 $16.76 $17.43 $17.02 1,640,541
2020-04-23 $17.05 $17.90 $16.87 $17.06 $16.66 2,236,507
2020-04-22 $16.26 $16.99 $16.02 $16.85 $16.46 1,832,448
2020-04-21 $14.64 $15.91 $14.60 $15.73 $15.36 1,771,868
2020-04-20 $15.24 $15.69 $14.83 $15.54 $15.18 1,587,137
2020-04-17 $15.12 $15.51 $14.82 $15.07 $14.72 2,273,499
2020-04-16 $15.48 $15.69 $15.23 $15.63 $15.27 1,149,555
2020-04-15 $14.95 $15.63 $14.65 $15.36 $15.00 2,256,170
2020-04-14 $15.98 $16.75 $15.11 $15.40 $15.04 1,915,867
2020-04-13 $14.61 $15.91 $13.96 $15.70 $15.33 2,118,859
2020-04-09 $14.11 $14.73 $14.01 $14.66 $14.32 1,378,333
2020-04-08 $13.56 $13.84 $13.32 $13.64 $13.32 885,074
2020-04-07 $13.85 $14.23 $13.26 $13.48 $13.17 1,459,994
2020-04-06 $12.82 $13.65 $12.76 $13.42 $13.11 1,649,003
2020-04-03 $12.86 $13.25 $12.45 $12.50 $12.21 963,455
2020-04-02 $12.44 $13.56 $12.43 $12.91 $12.61 1,901,240
2020-04-01 $11.40 $12.37 $11.07 $12.28 $11.99 1,593,408
2020-03-31 $11.71 $12.42 $11.17 $11.38 $11.12 2,127,258
2020-03-30 $12.30 $12.90 $11.44 $11.88 $11.60 1,390,407
2020-03-27 $13.18 $13.32 $12.05 $12.32 $12.03 1,698,813
2020-03-26 $14.65 $15.42 $13.06 $13.50 $13.19 1,690,017
2020-03-25 $13.50 $14.97 $13.09 $14.34 $14.01 1,960,643
2020-03-24 $12.59 $13.69 $12.18 $13.30 $12.99 2,449,748
2020-03-23 $11.62 $11.74 $10.61 $11.10 $10.84 2,260,635
2020-03-20 $12.58 $12.58 $10.46 $10.77 $10.52 2,856,545
2020-03-19 $11.36 $13.72 $9.83 $11.92 $11.64 5,731,051
2020-03-18 $11.77 $13.94 $11.13 $11.51 $11.24 2,167,827
2020-03-17 $11.77 $13.84 $11.64 $12.58 $12.29 2,873,225
2020-03-16 $9.04 $12.38 $9.00 $11.83 $11.55 2,349,482
2020-03-13 $12.36 $12.60 $10.91 $11.14 $10.88 2,723,710
2020-03-12 $12.93 $13.65 $12.10 $12.15 $11.87 2,680,731
2020-03-11 $15.64 $15.64 $13.97 $14.17 $13.84 2,190,745
2020-03-10 $15.64 $16.03 $14.98 $15.73 $15.36 2,405,012
2020-03-09 $16.00 $16.29 $15.47 $15.48 $15.12 1,095,420
2020-03-06 $17.32 $17.36 $16.25 $16.80 $16.41 1,664,337
2020-03-05 $17.18 $17.48 $16.79 $17.31 $16.91 2,820,151
2020-03-04 $17.12 $17.39 $16.64 $16.95 $16.56 1,395,878
2020-03-03 $16.36 $17.59 $15.96 $16.95 $16.56 2,339,856
2020-03-02 $16.05 $16.38 $15.86 $16.11 $15.74 2,370,137
2020-02-28 $15.88 $16.56 $15.08 $15.83 $15.46 3,910,719
2020-02-27 $18.91 $18.95 $17.16 $17.16 $16.76 2,078,294
2020-02-26 $17.77 $18.70 $17.77 $18.49 $18.06 1,321,654
2020-02-25 $17.82 $18.58 $17.70 $18.02 $17.60 1,875,380
2020-02-24 $18.63 $18.75 $17.58 $18.12 $17.70 2,492,738
2020-02-21 $19.21 $19.34 $18.10 $18.77 $18.33 1,507,337
2020-02-20 $18.72 $19.10 $18.58 $18.68 $18.25 2,310,884
2020-02-19 $18.77 $18.85 $18.01 $18.77 $18.33 1,423,886
2020-02-18 $18.24 $18.80 $18.20 $18.71 $18.27 3,029,384
2020-02-14 $18.02 $18.28 $17.84 $18.13 $17.71 1,062,010
2020-02-13 $18.26 $18.33 $18.00 $18.10 $17.68 2,007,026
2020-02-12 $17.97 $18.39 $17.79 $18.09 $17.67 1,170,804
2020-02-11 $17.94 $18.17 $17.84 $18.03 $17.61 1,980,091
2020-02-10 $17.85 $18.09 $17.67 $17.99 $17.57 1,301,900
2020-02-07 $18.01 $18.18 $17.58 $17.67 $17.26 1,208,540
2020-02-06 $17.59 $17.98 $17.50 $17.90 $17.48 1,403,759
2020-02-05 $17.43 $17.84 $17.23 $17.48 $17.07 762,053
2020-02-04 $17.83 $18.02 $17.29 $17.50 $17.09 1,451,006
2020-02-03 $18.09 $18.25 $17.88 $18.02 $17.60 761,060
2020-01-31 $18.08 $18.44 $17.99 $18.31 $17.88 786,356
2020-01-30 $18.19 $18.38 $17.93 $18.04 $17.62 1,092,925
2020-01-29 $17.50 $18.15 $17.36 $18.11 $17.69 919,315
2020-01-28 $18.12 $18.31 $17.48 $17.51 $17.10 774,353
2020-01-27 $18.61 $18.81 $18.08 $18.29 $17.86 1,023,486
2020-01-24 $17.85 $18.47 $17.79 $18.35 $17.92 1,113,925
2020-01-23 $17.84 $18.19 $17.61 $17.86 $17.44 581,142
2020-01-22 $18.22 $18.32 $17.80 $17.96 $17.54 626,778
2020-01-21 $17.65 $18.29 $17.47 $18.20 $17.78 892,248
2020-01-17 $18.00 $18.00 $17.58 $17.71 $17.30 1,277,960
2020-01-16 $18.06 $18.17 $17.52 $17.81 $17.40 812,604
2020-01-15 $17.90 $18.08 $17.63 $18.07 $17.65 899,323
2020-01-14 $17.22 $17.80 $17.21 $17.76 $17.35 823,367
2020-01-13 $18.04 $18.04 $17.37 $17.39 $16.99 919,895
2020-01-10 $17.84 $18.27 $17.83 $18.04 $17.62 944,942
2020-01-09 $18.00 $18.20 $17.68 $17.72 $17.31 1,366,621
2020-01-08 $18.49 $18.65 $18.14 $18.22 $17.80 2,116,941
2020-01-07 $18.42 $18.78 $18.29 $18.66 $18.23 1,429,448
2020-01-06 $19.00 $19.01 $18.28 $18.37 $17.94 1,187,363
2020-01-03 $19.27 $19.37 $18.34 $18.52 $18.09 2,143,316
2020-01-02 $19.40 $19.41 $18.33 $18.97 $18.53 1,026,570
2019-12-31 $19.37 $19.42 $18.99 $19.26 $18.81 2,084,264
2019-12-30 $18.72 $19.25 $18.46 $19.20 $18.75 1,502,174
2019-12-27 $18.68 $18.93 $18.55 $18.64 $18.21 1,874,654
2019-12-26 $18.63 $18.95 $18.51 $18.80 $18.36 1,193,369
2019-12-24 $17.68 $18.39 $17.66 $18.39 $17.96 1,182,401
2019-12-23 $16.62 $17.56 $16.53 $17.55 $17.14 2,303,640
2019-12-20 $16.75 $16.83 $16.46 $16.56 $16.17 2,001,243
2019-12-19 $16.66 $16.73 $16.26 $16.72 $16.33 2,240,407
2019-12-18 $16.41 $16.60 $16.33 $16.58 $16.19 1,193,390
2019-12-17 $16.62 $16.80 $16.53 $16.55 $16.17 703,140
2019-12-16 $16.81 $17.11 $16.64 $16.69 $16.30 1,521,652
2019-12-13 $16.43 $16.88 $16.41 $16.84 $16.45 1,476,612
2019-12-12 $16.90 $16.94 $16.38 $16.54 $16.16 835,123
2019-12-11 $16.68 $16.75 $16.42 $16.64 $16.25 1,127,283
2019-12-10 $16.64 $16.76 $16.52 $16.67 $16.28 576,370
2019-12-09 $16.68 $16.77 $16.48 $16.63 $16.24 582,114
2019-12-06 $16.89 $16.93 $16.56 $16.59 $16.20 984,504
2019-12-05 $16.81 $17.25 $16.77 $17.20 $16.80 1,246,342
2019-12-04 $16.58 $17.04 $16.58 $16.84 $16.45 1,115,444
2019-12-03 $16.13 $16.70 $16.05 $16.70 $16.31 1,591,412
2019-12-02 $15.51 $15.93 $15.50 $15.90 $15.53 1,429,798
2019-11-29 $15.26 $15.70 $15.20 $15.66 $15.30 804,635
2019-11-27 $15.10 $15.28 $15.05 $15.23 $14.88 635,376
2019-11-26 $14.65 $15.29 $14.53 $15.24 $14.89 835,155
2019-11-25 $14.49 $14.90 $14.49 $14.59 $14.25 546,688
2019-11-22 $14.97 $15.01 $14.67 $14.70 $14.36 406,082
2019-11-21 $15.30 $15.41 $14.88 $14.88 $14.53 585,757
2019-11-20 $15.15 $15.49 $15.14 $15.33 $14.97 440,019
2019-11-19 $15.07 $15.49 $15.06 $15.16 $14.81 590,796
2019-11-18 $14.84 $15.17 $14.83 $15.17 $14.82 599,839
2019-11-15 $14.87 $15.12 $14.87 $14.89 $14.54 470,285
2019-11-14 $15.04 $15.25 $14.92 $15.08 $14.73 1,402,095
2019-11-13 $15.08 $15.16 $14.86 $15.02 $14.67 1,071,335
2019-11-12 $14.51 $14.74 $14.24 $14.71 $14.37 838,131
2019-11-11 $14.40 $14.64 $14.32 $14.50 $14.16 979,541
2019-11-08 $14.11 $14.72 $14.05 $14.51 $14.17 974,225
2019-11-07 $14.74 $15.06 $14.33 $14.33 $14.00 1,667,306
2019-11-06 $14.35 $15.10 $14.25 $15.00 $14.65 1,519,887
2019-11-05 $14.02 $14.13 $13.52 $13.90 $13.58 1,494,363
2019-11-04 $14.50 $14.60 $14.29 $14.32 $13.99 663,679
2019-11-01 $14.67 $14.71 $14.31 $14.56 $14.22 938,961
2019-10-31 $14.88 $14.93 $14.46 $14.79 $14.45 1,113,782
2019-10-30 $14.45 $14.62 $14.19 $14.62 $14.28 589,391
2019-10-29 $14.08 $14.55 $13.99 $14.36 $14.03 830,313
2019-10-28 $14.50 $14.52 $14.06 $14.21 $13.88 918,276
2019-10-25 $15.02 $15.06 $14.48 $14.67 $14.33 811,344
2019-10-24 $14.30 $14.71 $14.30 $14.69 $14.35 977,606
2019-10-23 $14.30 $14.38 $14.13 $14.26 $13.93 576,249
2019-10-22 $14.23 $14.44 $14.00 $14.27 $13.94 764,434
2019-10-21 $14.64 $14.75 $14.11 $14.16 $13.83 662,100
2019-10-18 $14.62 $14.84 $14.41 $14.60 $14.26 896,261
2019-10-17 $14.16 $14.75 $14.15 $14.65 $14.31 827,576
2019-10-16 $14.12 $14.28 $13.95 $14.28 $13.95 819,053
2019-10-15 $14.51 $14.51 $14.01 $14.02 $13.69 2,083,013
2019-10-14 $14.42 $14.79 $14.23 $14.61 $14.27 814,469
2019-10-11 $15.46 $15.54 $14.29 $14.36 $14.03 2,377,991
2019-10-10 $15.24 $15.76 $15.12 $15.69 $15.33 1,120,983
2019-10-09 $15.53 $15.59 $15.08 $15.27 $14.91 688,302
2019-10-08 $15.34 $15.59 $15.18 $15.58 $15.22 614,778
2019-10-07 $15.18 $15.42 $15.01 $15.07 $14.72 528,224
2019-10-04 $15.09 $15.37 $14.86 $15.32 $14.96 607,032
2019-10-03 $14.90 $15.54 $14.81 $15.19 $14.84 1,227,209
2019-10-02 $14.92 $15.03 $14.71 $14.90 $14.55 858,378
2019-10-01 $14.41 $15.02 $14.40 $14.61 $14.27 1,308,048
2019-09-30 $14.67 $15.05 $14.33 $14.52 $14.18 1,263,806
2019-09-27 $14.93 $15.25 $14.63 $15.00 $14.65 1,016,722
2019-09-26 $15.48 $15.61 $15.21 $15.27 $14.91 1,062,846
2019-09-25 $15.80 $15.85 $15.16 $15.42 $15.06 1,349,932
2019-09-24 $15.35 $15.90 $15.14 $15.87 $15.50 1,383,911
2019-09-23 $15.14 $15.50 $14.87 $15.47 $15.11 2,065,632
2019-09-20 $14.62 $14.95 $14.35 $14.92 $14.57 1,662,188
2019-09-19 $14.25 $14.70 $14.24 $14.63 $14.29 1,107,872
2019-09-18 $14.64 $14.75 $13.81 $14.15 $13.82 1,471,700
2019-09-17 $14.49 $14.80 $14.38 $14.63 $14.29 769,224
2019-09-16 $14.46 $14.56 $14.15 $14.40 $14.07 1,192,159
2019-09-13 $14.66 $14.98 $14.19 $14.21 $13.88 1,421,264
2019-09-12 $15.18 $15.41 $14.57 $14.61 $14.27 1,771,946
2019-09-11 $15.24 $15.47 $14.88 $14.99 $14.64 1,429,701
2019-09-10 $15.14 $15.52 $15.03 $15.21 $14.86 1,366,398
2019-09-09 $15.58 $15.63 $14.79 $14.99 $14.64 1,200,202
2019-09-06 $16.06 $16.35 $15.55 $15.57 $15.21 1,105,998
2019-09-05 $16.84 $16.84 $15.81 $16.13 $15.75 1,706,229
2019-09-04 $17.00 $17.18 $16.74 $17.05 $16.65 1,070,239
2019-09-03 $16.68 $17.32 $16.58 $17.00 $16.60 1,815,236
2019-08-30 $16.28 $16.62 $16.21 $16.42 $16.04 500,911
2019-08-29 $16.87 $16.97 $16.15 $16.34 $15.96 882,258
2019-08-28 $17.05 $17.25 $16.58 $16.90 $16.51 782,691
2019-08-27 $16.33 $17.21 $16.27 $16.99 $16.59 1,316,536
2019-08-26 $16.83 $16.89 $16.13 $16.26 $15.88 907,746
2019-08-23 $15.69 $16.73 $15.57 $16.70 $16.31 2,043,399
2019-08-22 $15.62 $15.89 $15.53 $15.54 $15.18 676,595
2019-08-21 $15.63 $15.89 $15.59 $15.71 $15.34 740,725
2019-08-20 $15.40 $16.02 $15.40 $15.74 $15.37 1,051,431
2019-08-19 $15.30 $15.54 $14.89 $15.26 $14.91 1,291,511
2019-08-16 $16.00 $16.04 $15.34 $15.59 $15.23 1,454,559
2019-08-15 $15.68 $16.24 $15.53 $16.23 $15.85 984,273
2019-08-14 $16.16 $16.20 $15.68 $15.70 $15.33 1,141,187
2019-08-13 $16.59 $16.59 $15.33 $15.90 $15.53 1,350,160
2019-08-12 $16.45 $16.80 $16.24 $16.25 $15.87 1,315,912
2019-08-09 $16.92 $17.08 $16.24 $16.41 $16.03 1,688,140
2019-08-08 $16.42 $17.11 $16.31 $16.90 $16.51 1,496,959
2019-08-07 $17.31 $17.56 $16.67 $16.69 $16.30 1,607,501
2019-08-06 $16.64 $16.97 $16.24 $16.74 $16.35 886,209
2019-08-05 $16.72 $17.15 $16.53 $16.63 $16.24 1,860,096
2019-08-02 $16.31 $16.57 $16.06 $16.27 $15.89 939,490
2019-08-01 $15.05 $16.45 $14.83 $16.38 $16.00 2,183,869
2019-07-31 $16.44 $16.53 $15.36 $15.40 $15.04 2,593,587
2019-07-30 $16.30 $16.78 $16.27 $16.55 $16.17 1,667,574
2019-07-29 $15.95 $16.25 $15.77 $16.24 $15.86 1,021,008
2019-07-26 $15.88 $15.95 $15.73 $15.91 $15.54 634,291
2019-07-25 $16.03 $16.06 $15.73 $15.77 $15.40 811,714
2019-07-24 $15.90 $16.24 $15.80 $16.03 $15.66 1,110,630
2019-07-23 $15.86 $16.15 $15.48 $15.75 $15.38 1,238,217
2019-07-22 $15.97 $15.98 $15.57 $15.81 $15.44 1,474,184
2019-07-19 $15.60 $16.11 $15.54 $15.86 $15.49 2,789,716
2019-07-18 $14.87 $15.81 $14.77 $15.74 $15.37 3,918,324
2019-07-17 $14.12 $14.90 $14.10 $14.87 $14.52 1,719,118
2019-07-16 $13.92 $14.22 $13.78 $14.04 $13.71 1,025,752
2019-07-15 $13.98 $14.06 $13.85 $13.96 $13.64 642,894
2019-07-12 $13.66 $14.04 $13.62 $13.98 $13.65 917,264
2019-07-11 $13.55 $13.81 $13.49 $13.59 $13.27 909,487
2019-07-10 $13.47 $13.61 $13.33 $13.61 $13.29 775,413
2019-07-09 $13.02 $13.25 $12.99 $13.23 $12.92 631,792
2019-07-08 $13.25 $13.26 $12.88 $13.06 $12.76 865,790
2019-07-05 $13.22 $13.25 $12.97 $13.22 $12.91 1,209,783
2019-07-03 $13.60 $13.75 $13.47 $13.56 $13.24 595,516
2019-07-02 $13.19 $13.60 $13.05 $13.55 $13.23 884,158
2019-07-01 $13.37 $13.44 $12.95 $13.09 $12.79 969,919
2019-06-28 $13.57 $13.73 $13.43 $13.67 $13.35 823,362
2019-06-27 $13.59 $13.64 $13.40 $13.52 $13.21 1,640,110
2019-06-26 $13.60 $13.82 $13.44 $13.59 $13.27 1,221,255
2019-06-25 $13.96 $14.13 $13.38 $13.84 $13.52 1,971,409
2019-06-24 $13.57 $13.94 $13.31 $13.92 $13.60 1,371,313
2019-06-21 $13.52 $13.59 $13.25 $13.40 $13.09 1,312,006
2019-06-20 $13.36 $13.62 $13.06 $13.52 $13.21 2,270,757
2019-06-19 $12.65 $12.99 $12.61 $12.97 $12.67 711,417
2019-06-18 $12.81 $12.97 $12.66 $12.76 $12.46 1,059,479
2019-06-17 $12.73 $12.84 $12.45 $12.67 $12.38 899,142
2019-06-14 $12.96 $13.03 $12.50 $12.67 $12.38 1,264,931
2019-06-13 $12.30 $12.89 $12.30 $12.73 $12.43 3,029,001
2019-06-12 $12.01 $12.42 $12.01 $12.27 $11.98 1,184,469
2019-06-11 $11.41 $11.95 $11.41 $11.90 $11.62 615,039
2019-06-10 $11.74 $11.88 $11.64 $11.79 $11.52 932,500
2019-06-07 $12.03 $12.13 $11.86 $11.96 $11.68 765,782
2019-06-06 $11.99 $12.01 $11.78 $11.93 $11.65 554,872
2019-06-05 $12.32 $12.38 $11.84 $11.91 $11.63 1,232,658
2019-06-04 $11.81 $12.12 $11.77 $12.10 $11.82 964,591
2019-06-03 $11.90 $12.10 $11.67 $12.00 $11.72 1,172,583
2019-05-31 $11.35 $11.73 $11.31 $11.68 $11.41 1,355,877
2019-05-30 $11.01 $11.31 $10.98 $11.27 $11.01 513,827
2019-05-29 $11.20 $11.20 $10.94 $10.98 $10.72 635,120
2019-05-28 $10.90 $11.16 $10.79 $11.15 $10.89 893,814
2019-05-24 $10.83 $10.98 $10.74 $10.98 $10.72 670,126
2019-05-23 $10.66 $11.05 $10.61 $10.83 $10.58 943,066
2019-05-22 $11.05 $11.06 $10.59 $10.62 $10.37 674,562
2019-05-21 $10.78 $11.07 $10.69 $11.02 $10.76 904,358
2019-05-20 $10.95 $10.96 $10.84 $10.87 $10.62 262,652
2019-05-17 $10.91 $11.01 $10.85 $10.96 $10.71 723,393
2019-05-16 $11.03 $11.03 $10.85 $10.90 $10.65 792,068
2019-05-15 $11.05 $11.15 $10.97 $11.08 $10.82 545,875
2019-05-14 $11.18 $11.28 $10.94 $10.97 $10.71 674,219
2019-05-13 $10.92 $11.23 $10.84 $11.21 $10.95 1,154,467
2019-05-10 $11.13 $11.15 $10.71 $10.73 $10.48 1,036,315
2019-05-09 $11.18 $11.28 $11.04 $11.10 $10.84 815,678
2019-05-08 $11.48 $11.48 $11.05 $11.13 $10.87 711,653
2019-05-07 $11.23 $11.52 $11.12 $11.46 $11.19 1,113,688
2019-05-06 $11.10 $11.32 $11.04 $11.17 $10.91 456,851
2019-05-03 $11.33 $11.42 $11.11 $11.12 $10.86 503,843
2019-05-02 $11.33 $11.38 $11.13 $11.20 $10.94 1,153,207
2019-05-01 $11.54 $11.74 $11.28 $11.45 $11.18 811,990
2019-04-30 $11.58 $11.69 $11.37 $11.54 $11.27 1,307,033
2019-04-29 $11.90 $11.98 $11.50 $11.57 $11.30 669,733
2019-04-26 $11.83 $12.06 $11.82 $11.97 $11.69 420,225
2019-04-25 $11.78 $12.02 $11.65 $11.72 $11.45 477,355
2019-04-24 $11.57 $11.98 $11.54 $11.80 $11.53 840,651
2019-04-23 $11.50 $11.61 $11.42 $11.57 $11.30 684,968
2019-04-22 $11.76 $11.80 $11.53 $11.56 $11.29 770,221
2019-04-18 $11.80 $11.85 $11.58 $11.73 $11.46 528,016
2019-04-17 $11.95 $12.04 $11.52 $11.75 $11.48 808,283
2019-04-16 $12.14 $12.20 $11.91 $11.91 $11.63 525,120
2019-04-15 $12.17 $12.33 $12.11 $12.29 $12.00 496,896
2019-04-12 $12.53 $12.53 $12.22 $12.25 $11.97 485,413
2019-04-11 $12.03 $12.61 $11.95 $12.53 $12.24 923,712
2019-04-10 $12.52 $12.57 $12.10 $12.12 $11.84 357,724
2019-04-09 $12.51 $12.63 $12.43 $12.55 $12.26 495,734
2019-04-08 $12.33 $12.47 $12.22 $12.45 $12.16 747,088
2019-04-05 $12.25 $12.27 $12.06 $12.10 $11.82 411,548
2019-04-04 $11.93 $12.31 $11.76 $12.28 $11.99 909,110
2019-04-03 $12.08 $12.27 $11.98 $12.02 $11.74 689,174
2019-04-02 $12.15 $12.35 $11.78 $12.06 $11.78 1,381,074
2019-04-01 $12.66 $12.67 $12.17 $12.32 $12.03 1,504,186
2019-03-29 $12.85 $12.85 $12.65 $12.66 $12.37 494,842
2019-03-28 $13.06 $13.06 $12.60 $12.72 $12.42 1,060,614
2019-03-27 $13.55 $13.63 $13.17 $13.19 $12.88 648,611
2019-03-26 $13.51 $13.63 $13.29 $13.59 $13.27 918,430
2019-03-25 $13.10 $13.76 $13.08 $13.66 $13.34 1,578,382
2019-03-22 $12.80 $13.18 $12.80 $13.06 $12.76 876,326
2019-03-21 $13.06 $13.17 $12.71 $12.83 $12.53 902,461
2019-03-20 $12.77 $13.14 $12.46 $13.04 $12.74 1,039,094
2019-03-19 $12.97 $13.00 $12.75 $12.77 $12.47 741,054
2019-03-18 $13.05 $13.17 $12.74 $12.75 $12.45 1,273,502
2019-03-15 $13.12 $13.25 $12.87 $13.05 $12.75 3,261,034
2019-03-14 $13.54 $13.60 $12.99 $13.00 $12.70 3,224,292
2019-03-13 $14.00 $14.00 $13.37 $13.69 $13.37 4,192,826
2019-03-12 $14.33 $14.63 $14.33 $14.61 $14.27 809,245
2019-03-11 $14.32 $14.34 $14.12 $14.28 $13.95 696,517
2019-03-08 $14.16 $14.37 $13.91 $14.34 $14.01 1,374,000
2019-03-07 $13.41 $13.97 $13.34 $13.87 $13.55 919,694
2019-03-06 $13.57 $13.65 $13.42 $13.43 $13.12 457,446
2019-03-05 $13.32 $13.58 $13.30 $13.58 $13.26 461,039
2019-03-04 $13.23 $13.42 $13.05 $13.36 $13.05 775,081
2019-03-01 $13.73 $13.87 $13.35 $13.40 $13.09 911,912
2019-02-28 $14.04 $14.08 $13.81 $13.90 $13.58 498,592
2019-02-27 $14.25 $14.29 $13.90 $14.04 $13.71 835,347
2019-02-26 $14.28 $14.52 $13.86 $14.29 $13.96 647,196
2019-02-25 $14.37 $14.66 $14.23 $14.35 $14.02 912,676
2019-02-22 $14.00 $15.17 $14.00 $14.39 $14.06 1,869,892
2019-02-21 $13.84 $14.15 $13.76 $14.13 $13.80 1,277,155
2019-02-20 $14.11 $14.26 $13.83 $13.91 $13.59 1,207,566
2019-02-19 $14.14 $14.19 $13.97 $14.08 $13.75 1,365,299
2019-02-15 $13.85 $14.07 $13.73 $14.06 $13.73 654,665
2019-02-14 $13.54 $13.76 $13.42 $13.75 $13.43 536,383
2019-02-13 $13.46 $13.76 $13.46 $13.53 $13.22 501,620
2019-02-12 $13.97 $14.00 $13.40 $13.52 $13.21 795,904
2019-02-11 $13.86 $14.11 $13.81 $13.85 $13.53 493,790
2019-02-08 $13.75 $14.12 $13.68 $14.01 $13.68 534,908
2019-02-07 $13.78 $13.87 $13.66 $13.74 $13.42 550,167
2019-02-06 $13.82 $14.10 $13.78 $13.82 $13.50 642,538
2019-02-05 $13.77 $13.99 $13.77 $13.97 $13.65 644,820
2019-02-04 $13.58 $14.00 $13.58 $13.87 $13.55 846,232
2019-02-01 $13.72 $13.79 $13.42 $13.77 $13.45 834,550
2019-01-31 $13.74 $13.95 $13.64 $13.72 $13.40 1,285,989
2019-01-30 $13.25 $13.75 $13.15 $13.64 $13.32 1,281,616
2019-01-29 $12.92 $13.37 $12.89 $13.32 $13.01 1,104,082
2019-01-28 $12.48 $12.84 $12.40 $12.82 $12.52 1,297,225
2019-01-25 $12.18 $12.59 $12.11 $12.55 $12.26 868,747
2019-01-24 $11.87 $12.06 $11.82 $12.03 $11.75 341,236
2019-01-23 $11.89 $12.10 $11.73 $11.91 $11.63 461,683
2019-01-22 $11.86 $11.88 $11.60 $11.83 $11.55 800,251
2019-01-18 $12.00 $12.06 $11.60 $11.63 $11.36 1,058,883
2019-01-17 $12.15 $12.32 $12.10 $12.19 $11.91 680,440
2019-01-16 $11.98 $12.39 $11.98 $12.16 $11.88 835,569
2019-01-15 $12.44 $12.44 $11.81 $12.05 $11.77 1,147,178
2019-01-14 $12.46 $12.46 $12.19 $12.35 $12.06 618,439
2019-01-11 $12.46 $12.70 $12.35 $12.37 $12.08 857,029
2019-01-10 $12.61 $12.62 $12.34 $12.42 $12.13 874,888
2019-01-09 $12.26 $12.66 $12.23 $12.65 $12.36 1,417,654
2019-01-08 $12.12 $12.37 $12.01 $12.28 $11.99 689,310
2019-01-07 $12.46 $12.46 $12.08 $12.18 $11.90 709,939
2019-01-04 $12.34 $12.41 $12.00 $12.34 $12.05 888,223
2019-01-03 $12.13 $12.46 $12.02 $12.41 $12.12 959,833
2019-01-02 $12.07 $12.23 $11.91 $12.04 $11.76 598,848
2018-12-31 $11.79 $12.12 $11.69 $12.09 $11.81 1,332,344
2018-12-28 $11.95 $12.00 $11.76 $11.77 $11.50 863,202
2018-12-27 $11.88 $12.18 $11.73 $11.93 $11.65 874,904
2018-12-26 $12.32 $12.41 $11.73 $11.88 $11.60 789,286
2018-12-24 $11.80 $12.22 $11.80 $12.22 $11.94 1,066,160
2018-12-21 $12.19 $12.19 $11.53 $11.80 $11.53 2,767,005
2018-12-20 $11.77 $11.92 $11.57 $11.79 $11.52 1,189,591
2018-12-19 $11.93 $12.35 $11.50 $11.51 $11.24 1,548,510
2018-12-18 $11.67 $11.97 $11.63 $11.86 $11.58 1,719,275
2018-12-17 $11.52 $11.70 $11.42 $11.66 $11.39 1,101,123
2018-12-14 $11.45 $11.58 $11.05 $11.49 $11.22 1,182,449
2018-12-13 $11.37 $11.78 $11.36 $11.67 $11.40 988,681
2018-12-12 $10.85 $11.43 $10.85 $11.39 $11.13 835,015
2018-12-11 $11.11 $11.17 $10.89 $10.93 $10.68 471,366
2018-12-10 $11.10 $11.21 $10.93 $11.04 $10.78 883,560
2018-12-07 $10.85 $11.20 $10.75 $11.00 $10.74 1,114,225
2018-12-06 $11.04 $11.04 $10.64 $10.75 $10.50 960,461
2018-12-04 $11.29 $11.29 $10.64 $10.70 $10.45 583,640
2018-12-03 $10.74 $10.87 $10.60 $10.77 $10.52 446,460
2018-11-30 $10.93 $10.93 $10.49 $10.64 $10.39 378,391
2018-11-29 $10.86 $11.06 $10.75 $10.75 $10.50 434,873
2018-11-28 $10.34 $10.90 $10.21 $10.87 $10.62 586,662
2018-11-27 $10.91 $10.91 $10.41 $10.46 $10.22 664,623
2018-11-26 $10.91 $11.27 $10.76 $10.77 $10.52 470,437
2018-11-23 $11.06 $11.22 $10.92 $11.01 $10.75 258,020
2018-11-21 $10.71 $11.30 $10.71 $11.18 $10.92 602,429
2018-11-20 $11.16 $11.16 $10.71 $10.88 $10.63 685,315
2018-11-19 $10.96 $11.29 $10.94 $11.15 $10.89 721,481
2018-11-16 $10.98 $11.17 $10.88 $11.10 $10.84 777,397
2018-11-15 $10.83 $10.97 $10.69 $10.88 $10.63 648,594
2018-11-14 $10.58 $10.88 $10.55 $10.81 $10.56 653,810
2018-11-13 $10.70 $10.91 $10.62 $10.73 $10.48 1,060,899
2018-11-12 $10.46 $10.86 $10.33 $10.80 $10.55 1,251,243
2018-11-09 $9.77 $10.48 $9.65 $10.42 $10.18 1,395,117
2018-11-08 $9.85 $9.87 $9.67 $9.73 $9.50 949,871
2018-11-07 $10.23 $10.23 $9.86 $9.88 $9.65 858,590
2018-11-06 $10.11 $10.22 $10.06 $10.14 $9.90 657,228
2018-11-05 $9.93 $10.16 $9.87 $10.09 $9.86 693,053
2018-11-02 $10.08 $10.21 $9.90 $9.97 $9.74 853,352
2018-11-01 $9.95 $10.24 $9.92 $10.15 $9.91 672,606
2018-10-31 $9.89 $9.95 $9.71 $9.79 $9.56 1,059,973
2018-10-30 $9.96 $10.15 $9.84 $10.04 $9.81 648,626
2018-10-29 $10.10 $10.25 $9.92 $9.97 $9.74 584,458
2018-10-26 $10.21 $10.44 $10.09 $10.12 $9.88 818,878
2018-10-25 $10.57 $10.58 $10.09 $10.13 $9.89 1,237,526
2018-10-24 $10.65 $10.73 $10.49 $10.57 $10.32 754,636
2018-10-23 $10.93 $11.05 $10.60 $10.67 $10.42 921,235
2018-10-22 $10.83 $10.92 $10.69 $10.82 $10.57 491,099
2018-10-19 $10.83 $10.92 $10.75 $10.91 $10.66 1,143,508
2018-10-18 $10.68 $10.92 $10.63 $10.79 $10.54 830,406
2018-10-17 $10.69 $10.97 $10.66 $10.76 $10.51 840,674
2018-10-16 $10.84 $10.95 $10.56 $10.69 $10.44 833,169
2018-10-15 $10.59 $10.90 $10.59 $10.65 $10.40 1,140,796
2018-10-12 $10.12 $10.67 $9.82 $10.58 $10.33 2,532,000
2018-10-11 $9.11 $9.47 $8.93 $9.42 $9.20 1,183,727
2018-10-10 $8.86 $9.03 $8.70 $9.01 $8.80 650,990
2018-10-09 $8.99 $9.09 $8.83 $8.87 $8.66 605,000
2018-10-08 $8.76 $9.12 $8.65 $9.11 $8.90 678,128
2018-10-05 $8.90 $9.10 $8.86 $8.91 $8.70 547,094
2018-10-04 $8.93 $9.08 $8.86 $8.89 $8.68 438,809
2018-10-03 $9.01 $9.13 $8.90 $8.93 $8.72 643,909
2018-10-02 $8.86 $9.09 $8.84 $9.02 $8.81 630,779
2018-10-01 $8.71 $8.79 $8.62 $8.72 $8.52 413,959
2018-09-28 $8.62 $8.87 $8.61 $8.71 $8.51 596,833
2018-09-27 $8.69 $8.72 $8.43 $8.58 $8.38 799,552
2018-09-26 $8.97 $8.97 $8.73 $8.74 $8.54 598,404
2018-09-25 $9.10 $9.18 $8.95 $8.96 $8.75 453,633
2018-09-24 $8.93 $9.24 $8.92 $9.01 $8.80 740,808
2018-09-21 $9.05 $9.18 $8.93 $8.98 $8.77 1,690,760
2018-09-20 $9.17 $9.28 $9.06 $9.20 $8.99 579,932
2018-09-19 $8.92 $9.22 $8.91 $9.10 $8.89 550,286
2018-09-18 $8.85 $8.98 $8.78 $8.86 $8.65 587,035
2018-09-17 $8.77 $8.98 $8.62 $8.85 $8.64 926,120
2018-09-14 $8.63 $8.78 $8.62 $8.71 $8.51 498,736
2018-09-13 $8.79 $8.81 $8.57 $8.68 $8.48 456,843
2018-09-12 $8.41 $8.78 $8.35 $8.70 $8.50 698,051
2018-09-11 $8.31 $8.48 $8.25 $8.41 $8.21 480,267
2018-09-10 $8.30 $8.54 $8.13 $8.40 $8.20 582,707
2018-09-07 $8.18 $8.54 $8.16 $8.32 $8.13 563,270
2018-09-06 $8.35 $8.36 $8.14 $8.25 $8.06 695,367
2018-09-05 $8.41 $8.44 $8.11 $8.26 $8.07 423,679
2018-09-04 $8.58 $8.58 $8.28 $8.40 $8.20 949,969
2018-08-31 $8.73 $8.79 $8.69 $8.70 $8.50 243,247
2018-08-30 $8.81 $8.81 $8.61 $8.68 $8.48 298,030
2018-08-29 $8.94 $8.96 $8.74 $8.84 $8.63 353,448
2018-08-28 $9.23 $9.29 $8.87 $8.97 $8.76 408,917
2018-08-27 $9.00 $9.15 $8.92 $9.14 $8.93 514,159
2018-08-24 $8.49 $8.97 $8.47 $8.91 $8.70 642,740
2018-08-23 $8.62 $8.66 $8.43 $8.50 $8.30 831,199
2018-08-22 $8.76 $8.80 $8.63 $8.75 $8.55 328,301
2018-08-21 $8.72 $8.82 $8.55 $8.73 $8.53 540,664
2018-08-20 $8.75 $8.81 $8.57 $8.72 $8.52 535,227
2018-08-17 $8.44 $8.80 $8.34 $8.71 $8.51 1,563,566
2018-08-16 $8.93 $9.01 $8.40 $8.42 $8.22 1,493,786
2018-08-15 $9.22 $9.25 $8.82 $8.83 $8.62 1,280,103
2018-08-14 $9.71 $9.71 $9.26 $9.40 $9.18 864,535
2018-08-13 $10.28 $10.28 $9.63 $9.65 $9.43 1,122,991
2018-08-10 $10.30 $10.94 $10.21 $10.27 $10.03 1,176,629
2018-08-09 $10.13 $10.30 $10.04 $10.09 $9.86 703,309
2018-08-08 $10.20 $10.25 $9.97 $10.16 $9.92 628,342
2018-08-07 $10.29 $10.54 $10.18 $10.19 $9.95 605,248
2018-08-06 $10.31 $10.45 $10.24 $10.25 $10.01 250,683
2018-08-03 $10.47 $10.57 $10.35 $10.36 $10.12 533,981
2018-08-02 $10.30 $10.49 $10.30 $10.33 $10.09 499,816
2018-08-01 $10.35 $10.46 $10.30 $10.37 $10.13 792,300
2018-07-31 $10.30 $10.50 $10.27 $10.41 $10.17 402,000
2018-07-30 $10.34 $10.40 $10.21 $10.28 $10.04 494,527
2018-07-27 $10.62 $10.72 $10.29 $10.32 $10.08 724,166
2018-07-26 $10.58 $10.80 $10.55 $10.63 $10.38 1,096,802
2018-07-25 $10.47 $10.79 $10.43 $10.63 $10.38 849,098
2018-07-24 $10.11 $10.45 $10.02 $10.41 $10.17 879,998
2018-07-23 $10.31 $10.39 $10.09 $10.14 $9.90 622,010
2018-07-20 $10.28 $10.40 $10.19 $10.38 $10.14 759,993
2018-07-19 $10.06 $10.49 $10.06 $10.23 $9.99 704,063
2018-07-18 $10.05 $10.32 $10.04 $10.27 $10.03 668,976
2018-07-17 $9.96 $10.25 $9.95 $10.09 $9.86 672,943
2018-07-16 $10.05 $10.26 $10.03 $10.10 $9.87 364,210
2018-07-13 $9.94 $10.25 $9.86 $10.02 $9.79 279,648
2018-07-12 $10.04 $10.20 $10.02 $10.04 $9.81 314,638
2018-07-11 $10.07 $10.25 $9.99 $10.01 $9.78 526,106
2018-07-10 $10.04 $10.26 $10.00 $10.20 $9.96 359,759
2018-07-09 $10.31 $10.37 $10.14 $10.16 $9.92 496,259
2018-07-06 $10.27 $10.38 $10.25 $10.28 $10.04 538,261
2018-07-05 $10.26 $10.34 $10.20 $10.30 $10.06 522,574
2018-07-03 $9.93 $10.20 $9.93 $10.15 $9.91 323,621
2018-07-02 $9.85 $9.95 $9.65 $9.83 $9.60 289,300
2018-06-29 $9.76 $9.94 $9.71 $9.87 $9.64 343,526
2018-06-28 $9.71 $9.84 $9.65 $9.69 $9.46 549,885
2018-06-27 $9.84 $9.87 $9.70 $9.71 $9.48 524,752
2018-06-26 $9.80 $9.91 $9.76 $9.81 $9.58 350,133
2018-06-25 $9.88 $10.03 $9.77 $9.86 $9.63 571,158
2018-06-22 $9.81 $9.97 $9.74 $9.92 $9.69 524,631
2018-06-21 $9.62 $9.81 $9.47 $9.80 $9.57 703,446
2018-06-20 $9.71 $9.82 $9.59 $9.60 $9.38 688,915
2018-06-19 $10.33 $10.44 $9.63 $9.67 $9.45 1,622,446
2018-06-18 $10.54 $10.62 $10.41 $10.48 $10.24 539,810
2018-06-15 $10.60 $10.85 $10.51 $10.61 $10.36 2,801,212
2018-06-14 $10.45 $10.70 $10.45 $10.68 $10.43 879,827
2018-06-13 $10.36 $10.47 $10.27 $10.40 $10.16 451,063
2018-06-12 $10.37 $10.38 $10.11 $10.34 $10.10 439,030
2018-06-11 $10.30 $10.46 $10.25 $10.34 $10.10 393,474
2018-06-08 $10.32 $10.37 $10.26 $10.30 $10.06 266,300
2018-06-07 $10.42 $10.49 $10.27 $10.36 $10.12 352,634
2018-06-06 $10.26 $10.46 $10.26 $10.44 $10.20 371,736
2018-06-05 $10.27 $10.34 $10.22 $10.28 $10.04 324,099
2018-06-04 $10.36 $10.39 $10.21 $10.25 $10.01 564,108
2018-06-01 $10.25 $10.39 $10.14 $10.29 $10.05 498,905
2018-05-31 $10.41 $10.43 $10.23 $10.23 $9.99 376,588
2018-05-30 $10.37 $10.46 $10.28 $10.36 $10.12 466,000
2018-05-29 $10.29 $10.49 $10.27 $10.37 $10.13 771,801
2018-05-25 $10.61 $10.66 $10.53 $10.61 $10.36 598,758
2018-05-24 $10.57 $10.71 $10.53 $10.69 $10.44 631,179
2018-05-23 $10.22 $10.54 $10.17 $10.50 $10.26 471,792
2018-05-22 $10.32 $10.44 $10.27 $10.28 $10.04 505,004
2018-05-21 $10.27 $10.38 $10.24 $10.30 $10.06 517,507
2018-05-18 $10.21 $10.35 $10.15 $10.27 $10.03 781,548
2018-05-17 $10.30 $10.36 $10.14 $10.24 $10.00 484,285
2018-05-16 $10.44 $10.50 $10.23 $10.27 $10.03 696,235
2018-05-15 $10.53 $10.56 $10.30 $10.39 $10.15 665,347
2018-05-14 $10.85 $10.87 $10.38 $10.58 $10.33 932,440
2018-05-11 $10.57 $11.44 $10.44 $10.84 $10.59 2,075,079
2018-05-10 $10.34 $10.58 $10.34 $10.43 $10.19 944,069
2018-05-09 $10.25 $10.39 $10.17 $10.28 $10.04 1,055,680
2018-05-08 $10.21 $10.33 $10.13 $10.29 $10.05 762,373
2018-05-07 $10.25 $10.34 $10.20 $10.21 $9.97 364,973
2018-05-04 $10.34 $10.43 $10.24 $10.27 $10.03 582,847
2018-05-03 $10.40 $10.44 $10.28 $10.32 $10.08 414,215
2018-05-02 $10.27 $10.50 $10.23 $10.29 $10.05 1,019,780
2018-05-01 $10.19 $10.27 $10.08 $10.25 $10.01 522,731
2018-04-30 $10.22 $10.36 $10.16 $10.22 $9.98 767,752
2018-04-27 $10.13 $10.41 $10.11 $10.31 $10.07 600,535
2018-04-26 $10.20 $10.31 $10.10 $10.15 $9.91 384,788
2018-04-25 $10.16 $10.38 $10.05 $10.27 $10.03 569,251
2018-04-24 $10.12 $10.36 $10.12 $10.28 $10.04 687,692
2018-04-23 $10.16 $10.23 $9.94 $10.17 $9.93 805,936
2018-04-20 $10.25 $10.30 $10.13 $10.28 $10.04 636,790
2018-04-19 $10.17 $10.31 $10.01 $10.26 $10.02 786,095
2018-04-18 $10.31 $10.46 $10.12 $10.16 $9.92 1,249,624
2018-04-17 $10.04 $10.34 $10.01 $10.27 $10.03 671,052
2018-04-16 $10.04 $10.15 $9.93 $10.14 $9.90 653,147
2018-04-13 $10.19 $10.27 $10.05 $10.08 $9.85 813,216
2018-04-12 $10.03 $10.25 $9.88 $10.13 $9.89 758,981
2018-04-11 $10.10 $10.27 $9.90 $10.07 $9.84 1,296,475
2018-04-10 $9.94 $10.03 $9.82 $10.00 $9.77 602,235
2018-04-09 $9.66 $9.93 $9.58 $9.81 $9.58 493,075
2018-04-06 $9.61 $9.74 $9.60 $9.66 $9.44 526,265
2018-04-05 $9.51 $9.60 $9.40 $9.58 $9.36 440,238
2018-04-04 $9.63 $9.72 $9.49 $9.53 $9.31 518,672
2018-04-03 $9.65 $9.74 $9.51 $9.55 $9.33 625,002
2018-04-02 $9.67 $9.85 $9.54 $9.72 $9.49 762,797
2018-03-29 $9.45 $9.63 $9.33 $9.60 $9.38 771,377
2018-03-28 $9.49 $9.57 $9.40 $9.45 $9.23 687,430
2018-03-27 $9.45 $9.65 $9.34 $9.59 $9.37 1,329,875
2018-03-26 $9.75 $9.79 $9.52 $9.55 $9.33 1,047,502
2018-03-23 $9.50 $9.79 $9.41 $9.67 $9.45 1,238,067
2018-03-22 $9.27 $9.32 $9.10 $9.30 $9.08 573,073
2018-03-21 $9.08 $9.34 $9.04 $9.30 $9.08 1,018,516
2018-03-20 $8.94 $9.05 $8.87 $8.94 $8.73 842,245
2018-03-19 $8.96 $9.09 $8.90 $9.04 $8.83 808,361
2018-03-16 $9.05 $9.13 $8.93 $8.98 $8.77 2,301,515
2018-03-15 $9.04 $9.17 $8.99 $9.05 $8.84 674,722
2018-03-14 $9.17 $9.25 $9.10 $9.16 $8.95 990,300
2018-03-13 $8.53 $9.21 $8.46 $9.14 $8.93 1,327,049
2018-03-12 $8.53 $8.75 $8.46 $8.72 $8.52 630,787
2018-03-09 $8.45 $8.69 $8.45 $8.55 $8.35 514,904
2018-03-08 $8.39 $8.54 $8.28 $8.53 $8.33 758,030
2018-03-07 $8.66 $8.66 $8.37 $8.40 $8.20 831,341
2018-03-06 $8.64 $8.80 $8.63 $8.68 $8.48 712,044
2018-03-05 $8.56 $8.64 $8.41 $8.50 $8.30 907,061
2018-03-02 $8.67 $8.74 $8.54 $8.63 $8.43 753,705
2018-03-01 $8.19 $8.74 $8.19 $8.59 $8.39 1,247,629
2018-02-28 $8.49 $8.56 $8.30 $8.30 $8.11 962,698
2018-02-27 $8.72 $8.80 $8.44 $8.51 $8.31 1,495,766
2018-02-26 $8.49 $8.82 $8.46 $8.80 $8.60 1,474,270
2018-02-23 $8.24 $8.49 $7.64 $8.39 $8.19 1,873,256
2018-02-22 $8.30 $8.47 $8.26 $8.33 $8.14 749,397
2018-02-21 $8.55 $8.64 $8.26 $8.27 $8.08 1,393,319
2018-02-20 $8.50 $8.65 $8.46 $8.46 $8.26 827,526
2018-02-16 $8.71 $8.89 $8.52 $8.64 $8.44 1,294,431
2018-02-15 $8.87 $8.91 $8.68 $8.82 $8.61 823,806
2018-02-14 $8.28 $8.86 $8.28 $8.82 $8.61 1,321,211
2018-02-13 $8.39 $8.43 $8.24 $8.30 $8.11 695,691
2018-02-12 $7.89 $8.41 $7.89 $8.37 $8.18 1,458,654
2018-02-09 $8.27 $8.28 $7.76 $7.86 $7.68 2,409,532
2018-02-08 $8.25 $8.43 $8.24 $8.29 $8.10 1,570,925
2018-02-07 $8.29 $8.50 $8.20 $8.25 $8.06 1,331,846
2018-02-06 $8.34 $8.47 $8.27 $8.31 $8.12 1,320,331
2018-02-05 $8.38 $8.47 $8.32 $8.40 $8.20 1,289,881
2018-02-02 $8.43 $8.60 $8.37 $8.38 $8.19 1,204,141
2018-02-01 $8.60 $8.77 $8.53 $8.56 $8.36 694,660
2018-01-31 $8.57 $8.70 $8.42 $8.65 $8.45 1,183,874
2018-01-30 $8.76 $8.78 $8.51 $8.52 $8.32 1,040,361
2018-01-29 $8.97 $9.09 $8.68 $8.68 $8.48 1,311,914
2018-01-26 $9.02 $9.18 $9.02 $9.10 $8.89 793,945
2018-01-25 $9.44 $9.54 $8.91 $8.99 $8.78 1,317,818
2018-01-24 $9.41 $9.49 $9.30 $9.44 $9.22 1,152,863
2018-01-23 $9.05 $9.28 $9.02 $9.24 $9.03 923,631
2018-01-22 $9.14 $9.24 $9.06 $9.14 $8.93 682,406
2018-01-19 $9.08 $9.21 $9.03 $9.08 $8.87 624,068
2018-01-18 $9.35 $9.46 $9.00 $9.04 $8.83 1,101,420
2018-01-17 $9.22 $9.52 $9.18 $9.38 $9.16 2,094,288
2018-01-16 $8.46 $9.28 $8.40 $9.25 $9.03 3,099,978
2018-01-12 $8.01 $8.15 $7.94 $8.08 $7.89 1,473,539
2018-01-11 $7.95 $8.05 $7.93 $7.95 $7.77 1,264,486
2018-01-10 $7.90 $8.06 $7.82 $7.94 $7.76 1,467,628
2018-01-09 $8.18 $8.27 $7.75 $7.83 $7.65 2,430,585
2018-01-08 $8.61 $8.63 $8.45 $8.48 $8.28 817,361
2018-01-05 $8.65 $8.73 $8.50 $8.55 $8.35 589,915
2018-01-04 $8.69 $8.73 $8.57 $8.68 $8.48 1,135,252
2018-01-03 $8.90 $8.96 $8.55 $8.71 $8.51 1,438,812
2018-01-02 $8.90 $8.99 $8.76 $8.94 $8.73 944,204
2017-12-29 $8.80 $8.84 $8.66 $8.79 $8.59 727,496
2017-12-28 $8.71 $8.83 $8.61 $8.77 $8.57 531,513
2017-12-27 $8.69 $8.79 $8.64 $8.68 $8.48 522,481
2017-12-26 $8.72 $8.82 $8.67 $8.79 $8.59 467,661
2017-12-22 $8.64 $8.74 $8.57 $8.66 $8.46 479,830
2017-12-21 $8.62 $8.67 $8.55 $8.64 $8.44 424,601
2017-12-20 $8.50 $8.67 $8.41 $8.63 $8.43 612,307
2017-12-19 $8.44 $8.52 $8.32 $8.40 $8.20 525,698
2017-12-18 $8.37 $8.52 $8.34 $8.46 $8.26 811,757
2017-12-15 $8.43 $8.44 $8.18 $8.27 $8.08 1,279,405
2017-12-14 $8.28 $8.47 $8.19 $8.31 $8.12 970,710
2017-12-13 $7.81 $8.36 $7.81 $8.28 $8.09 987,722
2017-12-12 $7.91 $7.94 $7.81 $7.84 $7.66 659,767
2017-12-11 $8.02 $8.10 $7.91 $7.94 $7.76 883,064
2017-12-08 $7.89 $8.16 $7.89 $8.03 $7.84 662,843
2017-12-07 $7.89 $8.03 $7.80 $7.90 $7.72 826,266
2017-12-06 $8.03 $8.15 $7.99 $7.99 $7.80 892,471
2017-12-05 $8.19 $8.26 $8.02 $8.11 $7.92 1,085,855
2017-12-04 $8.32 $8.40 $8.23 $8.25 $8.06 622,098
2017-12-01 $8.42 $8.53 $8.27 $8.38 $8.19 744,511
2017-11-30 $8.37 $8.51 $8.27 $8.32 $8.13 1,074,660
2017-11-29 $8.45 $8.49 $8.36 $8.44 $8.24 790,624
2017-11-28 $8.50 $8.63 $8.45 $8.50 $8.30 682,670
2017-11-27 $8.66 $8.66 $8.39 $8.51 $8.31 618,590
2017-11-24 $8.68 $8.81 $8.58 $8.59 $8.39 335,664
2017-11-22 $8.67 $8.71 $8.63 $8.71 $8.51 653,442
2017-11-21 $8.51 $8.71 $8.51 $8.64 $8.44 895,975
2017-11-20 $8.63 $8.72 $8.50 $8.51 $8.31 749,132
2017-11-17 $8.63 $8.79 $8.54 $8.73 $8.53 1,636,465
2017-11-16 $8.48 $8.67 $8.41 $8.63 $8.43 958,804
2017-11-15 $8.67 $8.68 $8.33 $8.50 $8.30 1,168,640
2017-11-14 $8.59 $8.69 $8.56 $8.62 $8.42 633,335
2017-11-13 $8.60 $8.73 $8.58 $8.67 $8.47 1,041,345
2017-11-10 $8.83 $8.86 $8.60 $8.67 $8.47 959,854
2017-11-09 $8.78 $8.91 $8.56 $8.85 $8.64 1,085,902
2017-11-08 $9.39 $9.43 $8.58 $8.80 $8.59 2,280,741
2017-11-07 $9.56 $9.72 $9.55 $9.65 $9.43 843,008
2017-11-06 $9.62 $9.76 $9.62 $9.69 $9.46 1,157,690
2017-11-03 $9.62 $9.65 $9.41 $9.60 $9.38 734,730
2017-11-02 $9.65 $9.80 $9.60 $9.62 $9.40 521,162
2017-11-01 $9.70 $9.80 $9.61 $9.64 $9.42 571,157
2017-10-31 $9.77 $9.77 $9.57 $9.60 $9.38 576,366
2017-10-30 $9.69 $9.86 $9.59 $9.78 $9.55 590,460
2017-10-27 $9.56 $9.79 $9.53 $9.70 $9.47 675,199
2017-10-26 $9.75 $9.81 $9.61 $9.63 $9.41 985,032
2017-10-25 $9.82 $9.90 $9.73 $9.77 $9.54 887,492
2017-10-24 $9.89 $9.99 $9.83 $9.86 $9.63 760,237
2017-10-23 $9.74 $9.98 $9.71 $9.90 $9.67 908,115
2017-10-20 $9.80 $9.86 $9.73 $9.81 $9.58 1,180,181
2017-10-19 $9.96 $9.99 $9.88 $9.94 $9.71 752,158
2017-10-18 $9.98 $10.05 $9.87 $9.87 $9.64 1,441,531
2017-10-17 $9.97 $10.09 $9.88 $10.02 $9.79 933,157
2017-10-16 $10.48 $10.48 $10.05 $10.08 $9.85 1,522,006
2017-10-13 $11.40 $11.40 $10.21 $10.37 $10.13 2,754,431
2017-10-12 $11.36 $11.40 $11.24 $11.32 $11.06 971,420
2017-10-11 $11.10 $11.39 $11.09 $11.34 $11.08 1,836,368
2017-10-10 $11.28 $11.34 $11.07 $11.10 $10.84 658,511
2017-10-09 $11.20 $11.27 $11.10 $11.20 $10.94 480,372
2017-10-06 $11.00 $11.22 $10.73 $11.18 $10.92 1,024,765
2017-10-05 $11.07 $11.19 $10.98 $11.00 $10.74 1,184,655
2017-10-04 $10.90 $11.08 $10.84 $11.07 $10.81 1,089,598
2017-10-03 $10.66 $10.84 $10.64 $10.80 $10.55 496,967
2017-10-02 $10.61 $10.67 $10.45 $10.59 $10.34 594,208
2017-09-29 $10.78 $10.92 $10.59 $10.61 $10.36 1,012,925
2017-09-28 $10.64 $10.90 $10.51 $10.85 $10.60 882,466
2017-09-27 $10.40 $10.61 $10.40 $10.54 $10.29 772,213
2017-09-26 $10.57 $10.76 $10.50 $10.61 $10.36 844,949
2017-09-25 $10.25 $10.74 $10.21 $10.70 $10.45 1,104,399
2017-09-22 $10.22 $10.33 $10.20 $10.26 $10.02 556,112
2017-09-21 $9.90 $10.21 $9.90 $10.10 $9.87 627,988
2017-09-20 $10.28 $10.42 $9.95 $10.11 $9.87 999,039
2017-09-19 $10.16 $10.34 $10.14 $10.26 $10.02 796,654
2017-09-18 $10.32 $10.35 $10.13 $10.18 $9.94 1,035,310
2017-09-15 $10.42 $10.56 $10.36 $10.43 $10.19 1,147,610
2017-09-14 $10.37 $10.53 $10.36 $10.47 $10.23 947,785
2017-09-13 $10.60 $10.65 $10.39 $10.41 $10.17 909,139
2017-09-12 $10.46 $10.73 $10.37 $10.66 $10.41 931,686
2017-09-11 $10.45 $10.74 $10.41 $10.48 $10.24 915,032
2017-09-08 $10.87 $10.89 $10.69 $10.77 $10.52 954,334
2017-09-07 $10.65 $10.84 $10.65 $10.83 $10.58 933,573
2017-09-06 $10.66 $10.86 $10.48 $10.58 $10.33 1,051,509
2017-09-05 $10.60 $10.74 $10.53 $10.73 $10.48 1,029,623
2017-09-01 $10.50 $10.54 $10.32 $10.52 $10.28 550,906
2017-08-31 $10.20 $10.50 $10.18 $10.46 $10.22 760,492
2017-08-30 $10.34 $10.40 $10.14 $10.21 $9.97 656,770
2017-08-29 $10.53 $10.71 $10.29 $10.45 $10.21 1,045,822
2017-08-28 $10.08 $10.49 $10.08 $10.49 $10.25 1,105,319
2017-08-25 $10.06 $10.15 $9.94 $10.04 $9.81 707,998
2017-08-24 $9.99 $10.12 $9.92 $10.03 $9.80 655,858
2017-08-23 $10.00 $10.10 $9.89 $10.04 $9.81 749,785
2017-08-22 $9.97 $10.05 $9.91 $9.94 $9.71 610,603
2017-08-21 $9.93 $10.00 $9.83 $9.97 $9.74 701,992
2017-08-18 $10.10 $10.23 $9.83 $9.89 $9.66 1,150,556
2017-08-17 $10.07 $10.07 $9.84 $9.99 $9.76 884,271
2017-08-16 $9.69 $10.08 $9.66 $9.97 $9.74 939,696
2017-08-15 $9.65 $9.88 $9.65 $9.68 $9.45 945,515
2017-08-14 $10.07 $10.07 $9.87 $9.95 $9.72 787,747
2017-08-11 $10.20 $10.32 $9.98 $10.14 $9.90 1,364,630
2017-08-10 $9.57 $10.36 $9.39 $10.30 $10.06 2,613,019
2017-08-09 $9.17 $9.26 $9.09 $9.15 $8.94 1,250,535
2017-08-08 $9.04 $9.27 $8.94 $9.05 $8.84 1,152,201
2017-08-07 $9.00 $9.11 $8.97 $9.04 $8.83 790,964
2017-08-04 $9.45 $9.45 $8.89 $9.04 $8.83 1,381,725
2017-08-03 $9.85 $9.85 $9.49 $9.57 $9.35 342,296
2017-08-02 $9.66 $9.76 $9.56 $9.56 $9.34 803,740
2017-08-01 $9.66 $9.83 $9.59 $9.71 $9.48 1,123,522
2017-07-31 $9.72 $9.89 $9.61 $9.73 $9.50 1,007,709
2017-07-28 $9.69 $9.85 $9.66 $9.78 $9.55 1,075,276
2017-07-27 $9.88 $9.88 $9.56 $9.63 $9.41 1,628,665
2017-07-26 $9.65 $9.89 $9.49 $9.83 $9.60 1,880,124
2017-07-25 $9.83 $9.85 $9.60 $9.65 $9.43 1,261,782
2017-07-24 $9.84 $9.84 $9.67 $9.72 $9.49 1,605,062
2017-07-21 $9.89 $9.94 $9.74 $9.85 $9.62 915,440
2017-07-20 $9.79 $9.96 $9.78 $9.83 $9.60 1,079,154
2017-07-19 $9.77 $9.88 $9.77 $9.84 $9.61 1,384,695
2017-07-18 $9.72 $9.86 $9.69 $9.78 $9.55 2,225,489
2017-07-17 $9.54 $9.72 $9.48 $9.64 $9.42 1,487,355
2017-07-14 $9.34 $9.47 $9.28 $9.41 $9.19 1,577,659
2017-07-13 $9.23 $9.34 $9.03 $9.11 $8.90 1,318,420
2017-07-12 $9.50 $9.56 $9.19 $9.22 $9.01 1,574,020
2017-07-11 $9.25 $9.36 $9.07 $9.35 $9.13 1,016,669
2017-07-10 $8.96 $9.32 $8.87 $9.29 $9.07 1,728,379
2017-07-07 $9.20 $9.26 $9.04 $9.05 $8.84 1,298,651
2017-07-06 $9.33 $9.43 $9.23 $9.30 $9.08 1,021,062
2017-07-05 $9.24 $9.38 $9.17 $9.35 $9.13 1,697,987
2017-07-03 $9.42 $9.46 $9.21 $9.24 $9.03 951,460
2017-06-30 $9.62 $9.81 $9.54 $9.71 $9.48 1,367,355
2017-06-29 $10.10 $10.23 $9.57 $9.70 $9.47 3,153,908
2017-06-28 $9.92 $10.11 $9.79 $10.08 $9.85 957,412
2017-06-27 $10.05 $10.07 $9.81 $9.83 $9.60 1,106,609
2017-06-26 $9.87 $10.00 $9.72 $9.93 $9.70 967,987
2017-06-23 $9.75 $9.99 $9.74 $9.96 $9.73 1,568,065
2017-06-22 $9.51 $9.77 $9.48 $9.72 $9.49 1,628,237
2017-06-21 $9.30 $9.48 $9.22 $9.41 $9.19 1,071,122
2017-06-20 $9.29 $9.37 $9.17 $9.31 $9.09 850,787
2017-06-19 $9.14 $9.34 $9.07 $9.30 $9.08 1,782,257
2017-06-16 $9.36 $9.47 $9.15 $9.18 $8.97 18,960,930
2017-06-15 $9.08 $9.57 $9.08 $9.34 $9.12 2,797,238
2017-06-14 $10.05 $10.05 $9.07 $9.20 $8.99 3,732,158
2017-06-13 $9.55 $9.87 $9.52 $9.82 $9.59 1,377,260
2017-06-12 $9.46 $9.81 $9.41 $9.60 $9.38 1,928,790
2017-06-09 $9.69 $9.72 $9.50 $9.52 $9.30 1,903,893
2017-06-08 $9.82 $10.02 $9.65 $9.94 $9.71 1,617,259
2017-06-07 $9.81 $9.94 $9.60 $9.93 $9.70 1,947,824
2017-06-06 $9.65 $10.00 $9.62 $9.92 $9.69 2,634,772
2017-06-05 $9.59 $9.62 $9.31 $9.55 $9.33 1,818,247
2017-06-02 $9.59 $9.66 $9.43 $9.53 $9.31 1,746,476
2017-06-01 $9.38 $9.46 $9.29 $9.41 $9.19 1,298,380
2017-05-31 $9.53 $9.57 $9.34 $9.50 $9.28 1,479,635
2017-05-30 $9.61 $9.65 $9.46 $9.50 $9.28 1,353,742
2017-05-26 $9.87 $9.91 $9.71 $9.71 $9.48 1,080,942
2017-05-25 $9.72 $9.85 $9.55 $9.71 $9.48 1,332,962
2017-05-24 $9.95 $10.09 $9.54 $9.86 $9.63 3,248,153
2017-05-23 $10.47 $10.48 $9.94 $9.98 $9.75 3,355,285
2017-05-22 $10.20 $10.54 $10.20 $10.48 $10.24 1,712,332
2017-05-19 $10.35 $10.38 $10.07 $10.11 $9.87 2,323,900
2017-05-18 $10.37 $10.43 $9.96 $10.22 $9.98 1,684,254
2017-05-17 $10.57 $10.72 $10.44 $10.54 $10.29 2,379,021
2017-05-16 $10.35 $10.45 $10.32 $10.36 $10.12 1,406,874
2017-05-15 $10.48 $10.51 $10.07 $10.32 $10.08 1,991,154
2017-05-12 $9.99 $10.24 $9.93 $10.21 $9.97 2,916,754
2017-05-11 $9.52 $9.84 $9.43 $9.81 $9.58 1,706,636
2017-05-10 $9.29 $9.47 $9.20 $9.42 $9.20 2,236,502
2017-05-09 $9.02 $9.19 $8.90 $9.17 $8.96 1,707,830
2017-05-08 $9.13 $9.15 $8.85 $9.13 $8.92 2,267,099
2017-05-05 $9.17 $9.25 $8.99 $9.19 $8.97 1,824,650
2017-05-04 $9.62 $9.71 $8.75 $9.03 $8.82 3,568,016
2017-05-03 $10.04 $10.12 $9.74 $9.84 $9.61 2,866,411
2017-05-02 $10.05 $10.21 $9.94 $10.04 $9.81 1,587,353
2017-05-01 $10.21 $10.29 $9.97 $10.12 $9.88 1,676,242
2017-04-28 $10.08 $10.37 $10.00 $10.31 $10.07 2,135,723
2017-04-27 $10.23 $10.29 $9.90 $10.03 $9.80 1,936,377
2017-04-26 $9.80 $10.43 $9.80 $10.29 $10.05 3,245,293
2017-04-25 $10.29 $10.32 $9.73 $9.96 $9.73 4,031,174
2017-04-24 $10.44 $10.58 $10.31 $10.50 $10.26 1,823,790
2017-04-21 $10.63 $10.71 $10.48 $10.66 $10.41 1,525,011
2017-04-20 $10.37 $11.03 $10.36 $10.58 $10.33 1,653,075
2017-04-19 $10.66 $10.69 $10.13 $10.36 $10.12 2,710,331
2017-04-18 $10.69 $10.80 $10.49 $10.77 $10.52 1,981,113
2017-04-17 $11.13 $11.15 $10.53 $10.76 $10.51 2,679,311
2017-04-13 $11.35 $11.38 $11.01 $11.10 $10.84 2,314,542
2017-04-12 $11.28 $11.42 $11.15 $11.36 $11.10 2,778,754
2017-04-11 $11.06 $11.37 $10.96 $11.32 $11.06 2,319,127
2017-04-10 $11.01 $11.02 $10.72 $10.90 $10.65 2,117,835
2017-04-07 $11.43 $11.49 $10.92 $11.11 $10.85 1,829,448
2017-04-06 $11.14 $11.31 $11.09 $11.21 $10.95 903,691
2017-04-05 $11.01 $11.35 $10.94 $11.23 $10.97 1,930,067
2017-04-04 $11.23 $11.23 $10.91 $11.17 $10.91 1,495,611
2017-04-03 $10.64 $11.17 $10.61 $11.08 $10.82 1,986,989
2017-03-31 $10.43 $10.71 $10.31 $10.61 $10.36 1,445,885
2017-03-30 $10.41 $10.51 $10.33 $10.40 $10.16 935,916
2017-03-29 $10.46 $10.62 $10.34 $10.51 $10.27 1,111,541
2017-03-28 $10.86 $10.88 $10.33 $10.50 $10.26 1,655,393
2017-03-27 $10.80 $10.89 $10.58 $10.84 $10.59 1,329,815
2017-03-24 $10.49 $10.68 $10.39 $10.51 $10.27 933,082
2017-03-23 $10.81 $10.83 $10.34 $10.54 $10.29 2,374,268
2017-03-22 $10.96 $10.97 $10.63 $10.71 $10.46 1,454,433
2017-03-21 $10.75 $11.08 $10.75 $10.88 $10.63 2,474,265
2017-03-20 $10.47 $10.76 $10.47 $10.70 $10.45 1,393,368
2017-03-17 $10.91 $11.00 $10.38 $10.41 $10.17 3,868,195
2017-03-16 $11.26 $11.26 $10.74 $10.87 $10.62 2,259,676
2017-03-15 $10.13 $11.08 $10.00 $10.93 $10.68 3,479,561
2017-03-14 $10.49 $10.67 $9.98 $10.04 $9.81 2,293,220
2017-03-13 $10.09 $10.68 $10.02 $10.53 $10.29 2,998,623
2017-03-10 $9.78 $10.07 $9.71 $9.99 $9.76 1,952,051
2017-03-09 $9.82 $9.98 $9.72 $9.74 $9.51 1,510,514
2017-03-08 $9.83 $10.14 $9.77 $9.82 $9.59 1,718,623
2017-03-07 $9.88 $10.23 $9.73 $10.02 $9.79 1,810,886
2017-03-06 $10.43 $10.48 $9.83 $10.02 $9.79 2,335,281
2017-03-03 $10.23 $10.60 $9.96 $10.52 $10.28 2,479,598
2017-03-02 $10.93 $11.12 $10.13 $10.23 $9.99 3,168,499
2017-03-01 $10.89 $11.31 $10.71 $11.23 $10.97 3,217,040
2017-02-28 $10.88 $11.29 $10.78 $11.10 $10.84 3,121,258
2017-02-27 $11.55 $11.98 $10.56 $10.66 $10.41 4,528,451
2017-02-24 $11.23 $12.02 $11.22 $11.53 $11.26 4,392,651
2017-02-23 $11.24 $11.37 $10.89 $10.90 $10.65 3,232,764
2017-02-22 $11.09 $11.17 $10.71 $10.96 $10.71 2,196,042
2017-02-21 $11.06 $11.36 $10.91 $11.12 $10.86 1,866,230
2017-02-17 $11.58 $11.66 $11.21 $11.29 $11.03 1,601,923
2017-02-16 $11.43 $11.75 $11.43 $11.59 $11.32 1,644,096
2017-02-15 $11.55 $11.55 $11.20 $11.36 $11.10 2,329,633
2017-02-14 $11.88 $11.88 $11.44 $11.68 $11.41 1,446,972
2017-02-13 $11.57 $11.75 $11.57 $11.61 $11.34 1,270,183
2017-02-10 $11.46 $11.87 $11.37 $11.72 $11.45 2,549,692
2017-02-09 $11.90 $11.99 $11.45 $11.53 $11.26 2,366,003
2017-02-08 $11.71 $12.25 $11.71 $11.84 $11.56 3,753,108
2017-02-07 $11.55 $11.87 $11.41 $11.49 $11.22 2,681,792
2017-02-06 $11.23 $11.77 $11.15 $11.73 $11.46 2,999,286
2017-02-03 $10.99 $11.11 $10.91 $11.03 $10.77 1,445,454
2017-02-02 $10.94 $11.10 $10.78 $11.00 $10.74 2,106,031
2017-02-01 $10.40 $10.69 $10.32 $10.58 $10.33 1,853,826
2017-01-31 $10.50 $10.69 $10.39 $10.57 $10.32 2,319,563
2017-01-30 $10.26 $10.44 $10.10 $10.20 $9.96 1,174,128
2017-01-27 $9.85 $10.22 $9.82 $10.18 $9.94 1,328,388
2017-01-26 $9.77 $10.04 $9.75 $9.87 $9.64 1,380,387
2017-01-25 $9.93 $10.11 $9.86 $10.11 $9.87 1,228,486
2017-01-24 $10.22 $10.46 $10.01 $10.16 $9.92 1,851,935
2017-01-23 $10.21 $10.26 $10.01 $10.23 $9.99 1,462,661
2017-01-20 $9.90 $10.30 $9.78 $10.04 $9.81 1,394,463
2017-01-19 $9.82 $10.00 $9.63 $9.89 $9.66 1,358,698
2017-01-18 $10.30 $10.40 $9.77 $9.93 $9.70 1,833,237
2017-01-17 $10.37 $10.45 $10.15 $10.31 $10.07 1,602,335
2017-01-13 $9.83 $10.09 $9.63 $10.07 $9.84 1,492,444
2017-01-12 $10.15 $10.25 $9.83 $9.96 $9.73 2,076,510
2017-01-11 $10.01 $10.11 $9.54 $9.85 $9.62 3,620,830
2017-01-10 $10.15 $10.53 $10.01 $10.17 $9.93 2,268,932
2017-01-09 $10.09 $10.47 $9.95 $10.09 $9.86 2,450,910
2017-01-06 $10.30 $10.49 $9.53 $9.83 $9.60 3,004,743
2017-01-05 $9.83 $10.50 $9.75 $10.45 $10.21 3,217,274
2017-01-04 $9.61 $9.72 $9.40 $9.58 $9.36 1,558,341
2017-01-03 $9.09 $9.51 $8.97 $9.49 $9.27 2,177,737
2016-12-30 $9.53 $9.82 $8.87 $8.92 $8.71 2,680,563
2016-12-29 $8.93 $9.57 $8.89 $9.50 $9.28 2,588,683
2016-12-28 $8.38 $8.92 $8.30 $8.81 $8.61 1,561,552
2016-12-27 $8.30 $8.64 $8.25 $8.53 $8.33 1,388,679
2016-12-23 $8.01 $8.24 $7.97 $8.11 $7.92 852,211
2016-12-22 $7.91 $8.30 $7.90 $8.00 $7.81 926,667
2016-12-21 $8.08 $8.18 $7.98 $8.01 $7.82 973,294
2016-12-20 $7.93 $8.14 $7.70 $8.07 $7.88 1,657,549
2016-12-19 $8.62 $8.62 $8.07 $8.20 $8.01 1,581,231
2016-12-16 $8.44 $8.52 $8.05 $8.15 $7.96 5,245,073
2016-12-15 $8.37 $8.53 $8.06 $8.26 $8.07 2,916,625
2016-12-14 $9.51 $9.57 $8.74 $8.76 $8.56 2,333,087
2016-12-13 $9.31 $9.60 $9.21 $9.40 $9.18 1,570,103
2016-12-12 $9.40 $9.58 $9.16 $9.28 $9.06 1,620,449
2016-12-09 $9.76 $9.86 $9.20 $9.29 $9.07 2,358,522
2016-12-08 $10.05 $10.07 $9.71 $9.89 $9.66 1,152,525
2016-12-07 $10.19 $10.29 $10.00 $10.03 $9.80 1,961,557
2016-12-06 $10.31 $10.47 $9.95 $10.03 $9.80 1,581,011
2016-12-05 $9.87 $10.49 $9.77 $10.36 $10.12 1,601,547
2016-12-02 $9.75 $10.09 $9.72 $10.07 $9.84 2,022,320
2016-12-01 $9.65 $9.98 $9.50 $9.62 $9.40 2,309,316
2016-11-30 $9.91 $9.98 $9.66 $9.86 $9.63 1,487,080
2016-11-29 $9.70 $10.08 $9.65 $9.97 $9.74 1,193,339
2016-11-28 $9.76 $10.02 $9.64 $9.95 $9.72 1,518,556
2016-11-25 $9.82 $9.88 $9.50 $9.59 $9.37 1,085,696
2016-11-23 $10.14 $10.14 $9.62 $9.76 $9.53 2,474,849
2016-11-22 $10.19 $10.58 $9.89 $10.55 $10.30 1,718,400
2016-11-21 $10.13 $10.23 $9.90 $10.11 $9.87 1,757,904
2016-11-18 $9.74 $10.03 $9.67 $9.99 $9.76 1,694,000
2016-11-17 $10.13 $10.36 $9.75 $9.90 $9.67 2,975,289
2016-11-16 $10.21 $10.25 $9.86 $10.05 $9.82 1,860,943
2016-11-15 $9.53 $10.28 $9.52 $10.22 $9.98 2,406,002
2016-11-14 $9.33 $9.94 $9.07 $9.50 $9.28 2,598,268
2016-11-11 $10.88 $10.90 $9.35 $9.38 $9.16 4,340,761
2016-11-10 $12.90 $12.90 $10.81 $10.88 $10.63 3,712,941
2016-11-09 $11.83 $12.79 $11.68 $12.09 $11.81 5,364,045
2016-11-08 $11.10 $11.43 $10.73 $11.03 $10.77 1,719,495
2016-11-07 $11.09 $11.20 $10.88 $11.06 $10.80 1,113,950
2016-11-04 $11.56 $11.69 $11.23 $11.44 $11.17 1,346,689
2016-11-03 $11.48 $11.84 $11.41 $11.62 $11.35 1,035,791
2016-11-02 $12.01 $12.28 $11.42 $11.55 $11.28 2,804,862
2016-11-01 $11.29 $11.91 $11.28 $11.68 $11.41 2,324,505
2016-10-31 $10.80 $11.00 $10.62 $10.96 $10.71 1,146,326
2016-10-28 $10.62 $10.92 $10.45 $10.75 $10.50 1,388,815
2016-10-27 $10.98 $11.02 $10.55 $10.67 $10.42 846,133
2016-10-26 $10.63 $11.21 $10.63 $10.87 $10.62 1,408,875
2016-10-25 $10.95 $11.39 $10.87 $11.21 $10.95 1,611,129
2016-10-24 $11.26 $11.38 $10.64 $10.86 $10.61 1,588,632
2016-10-21 $11.29 $11.32 $11.11 $11.19 $10.93 731,680
2016-10-20 $11.32 $11.38 $11.01 $11.31 $11.05 997,428
2016-10-19 $11.23 $11.46 $11.03 $11.33 $11.07 2,659,865
2016-10-18 $11.20 $11.20 $10.62 $11.05 $10.79 1,342,220
2016-10-17 $10.57 $10.74 $10.44 $10.53 $10.29 1,025,253
2016-10-14 $10.54 $10.83 $10.44 $10.48 $10.24 2,064,220
2016-10-13 $10.60 $11.02 $10.58 $10.70 $10.45 1,982,943
2016-10-12 $10.37 $10.78 $10.35 $10.61 $10.36 1,608,527
2016-10-11 $10.54 $10.66 $10.34 $10.34 $10.10 1,082,255
2016-10-10 $10.60 $10.76 $10.54 $10.67 $10.42 998,492
2016-10-07 $10.87 $10.97 $10.26 $10.50 $10.26 1,797,553
2016-10-06 $10.30 $10.62 $10.13 $10.35 $10.11 2,060,839
2016-10-05 $10.84 $10.92 $10.42 $10.74 $10.49 1,870,774
2016-10-04 $11.37 $11.37 $10.50 $10.70 $10.45 3,575,035
2016-10-03 $12.04 $12.14 $11.61 $11.81 $11.54 1,417,446
2016-09-30 $12.50 $12.54 $12.02 $12.06 $11.78 1,412,034
2016-09-29 $12.29 $12.35 $11.95 $12.18 $11.90 1,605,448
2016-09-28 $11.98 $12.56 $11.74 $12.39 $12.10 1,974,874
2016-09-27 $12.44 $12.44 $11.72 $12.01 $11.73 2,539,173
2016-09-26 $12.77 $12.93 $12.50 $12.51 $12.22 1,066,667
2016-09-23 $13.07 $13.23 $12.57 $12.69 $12.39 1,689,309
2016-09-22 $13.59 $13.73 $12.93 $13.17 $12.86 2,017,435
2016-09-21 $12.99 $13.46 $12.68 $13.39 $13.08 3,062,956
2016-09-20 $12.27 $12.50 $12.17 $12.46 $12.17 1,597,222
2016-09-19 $12.20 $12.43 $12.17 $12.26 $11.97 1,392,644
2016-09-16 $12.34 $12.54 $11.97 $11.97 $11.69 7,555,208
2016-09-15 $12.85 $12.85 $12.16 $12.54 $12.25 2,127,692
2016-09-14 $12.45 $13.00 $12.41 $12.58 $12.29 2,599,452
2016-09-13 $12.65 $12.80 $12.08 $12.25 $11.97 2,843,504
2016-09-12 $11.85 $13.09 $11.76 $12.89 $12.59 3,649,989
2016-09-09 $13.13 $13.14 $11.90 $12.10 $11.82 2,747,669
2016-09-08 $13.60 $13.77 $13.22 $13.37 $13.06 1,887,716
2016-09-07 $13.67 $13.68 $13.08 $13.61 $13.29 2,462,623
2016-09-06 $13.08 $13.64 $12.89 $13.59 $13.27 2,701,146
2016-09-02 $12.71 $12.94 $12.29 $12.75 $12.45 2,609,623
2016-09-01 $11.66 $12.27 $11.55 $12.23 $11.95 2,744,991
2016-08-31 $11.90 $12.03 $11.54 $11.72 $11.45 3,198,413
2016-08-30 $12.52 $12.88 $11.91 $12.04 $11.76 3,715,167
2016-08-29 $12.73 $13.14 $12.65 $12.90 $12.60 1,857,376
2016-08-26 $13.41 $13.59 $12.67 $12.87 $12.57 3,534,562
2016-08-25 $12.89 $13.57 $12.75 $13.10 $12.80 2,437,509
2016-08-24 $14.35 $14.45 $13.02 $13.09 $12.79 3,325,254
2016-08-23 $14.77 $15.32 $14.62 $14.64 $14.30 2,831,892
2016-08-22 $14.22 $14.59 $14.21 $14.41 $14.07 1,665,153
2016-08-19 $14.67 $14.98 $14.55 $14.75 $14.41 2,154,049
2016-08-18 $14.92 $15.15 $14.59 $15.08 $14.73 2,654,933
2016-08-17 $14.97 $14.97 $14.23 $14.76 $14.42 3,254,730
2016-08-16 $15.16 $15.26 $14.87 $15.13 $14.78 2,108,415
2016-08-15 $15.36 $15.48 $14.93 $15.08 $14.73 2,256,455
2016-08-12 $15.64 $15.84 $15.23 $15.34 $14.98 2,832,419
2016-08-11 $14.42 $15.71 $14.20 $15.43 $15.07 5,619,900
2016-08-10 $13.99 $14.13 $13.79 $13.82 $13.50 1,739,434
2016-08-09 $13.70 $13.88 $13.62 $13.69 $13.37 954,503
2016-08-08 $13.27 $13.93 $13.25 $13.55 $13.23 1,659,585
2016-08-05 $13.12 $13.55 $12.91 $13.34 $13.03 1,881,437
2016-08-04 $13.75 $14.03 $13.59 $13.64 $13.32 2,501,833
2016-08-03 $14.00 $14.00 $13.60 $13.74 $13.42 2,066,352
2016-08-02 $14.35 $14.53 $14.10 $14.15 $13.82 1,732,183
2016-08-01 $14.03 $14.15 $13.80 $14.12 $13.79 1,207,553
2016-07-29 $13.77 $14.16 $13.65 $13.94 $13.62 1,780,058
2016-07-28 $13.71 $13.84 $13.26 $13.55 $13.23 1,590,127
2016-07-27 $13.13 $13.71 $12.80 $13.57 $13.25 2,462,113
2016-07-26 $12.79 $13.17 $12.69 $12.98 $12.68 1,516,871
2016-07-25 $12.92 $12.97 $12.37 $12.64 $12.35 1,846,792
2016-07-22 $13.34 $13.34 $13.00 $13.22 $12.91 1,302,218
2016-07-21 $12.97 $13.56 $12.78 $13.46 $13.15 2,450,602
2016-07-20 $13.66 $13.67 $12.96 $13.06 $12.76 3,196,842
2016-07-19 $14.20 $14.27 $13.94 $13.99 $13.66 1,416,470
2016-07-18 $14.20 $14.39 $14.07 $14.32 $13.99 1,746,827
2016-07-15 $14.45 $14.62 $14.18 $14.24 $13.91 1,568,325
2016-07-14 $14.16 $14.55 $13.71 $14.54 $14.20 3,148,599
2016-07-13 $14.47 $14.71 $14.08 $14.67 $14.33 2,684,303
2016-07-12 $14.87 $14.93 $14.23 $14.32 $13.99 1,998,413
2016-07-11 $14.42 $14.89 $14.39 $14.87 $14.52 2,593,130
2016-07-08 $14.33 $14.70 $14.14 $14.58 $14.24 2,924,737
2016-07-07 $14.57 $14.62 $13.99 $14.21 $13.88 2,834,158
2016-07-06 $13.90 $14.86 $13.80 $14.77 $14.43 4,661,157
2016-07-05 $13.68 $13.83 $13.24 $13.71 $13.39 2,966,407
2016-07-01 $13.50 $13.66 $13.28 $13.58 $13.26 2,345,808
2016-06-30 $12.72 $13.04 $12.57 $12.99 $12.69 1,923,549
2016-06-29 $12.40 $12.72 $12.39 $12.56 $12.27 4,040,751
2016-06-28 $11.66 $12.30 $11.66 $12.20 $11.92 3,444,583
2016-06-27 $12.14 $12.32 $11.43 $11.86 $11.58 2,873,460
2016-06-24 $12.24 $12.39 $11.85 $12.02 $11.74 4,109,863
2016-06-23 $11.41 $11.66 $11.34 $11.45 $11.18 2,120,091
2016-06-22 $11.33 $11.45 $11.08 $11.43 $11.16 1,508,656
2016-06-21 $11.37 $11.53 $11.15 $11.32 $11.06 1,593,931
2016-06-20 $11.05 $11.74 $10.91 $11.57 $11.30 2,668,239
2016-06-17 $11.39 $11.71 $11.26 $11.45 $11.18 22,655,754
2016-06-16 $12.00 $12.04 $11.07 $11.25 $10.99 3,836,625
2016-06-15 $11.14 $11.80 $10.98 $11.61 $11.34 4,308,626
2016-06-14 $11.44 $11.58 $11.14 $11.45 $11.18 2,884,919
2016-06-13 $11.50 $11.73 $11.25 $11.39 $11.13 4,413,847
2016-06-10 $11.32 $11.55 $10.94 $11.21 $10.95 2,693,912
2016-06-09 $11.13 $11.36 $11.00 $11.31 $11.05 2,094,028
2016-06-08 $11.09 $11.41 $10.95 $11.14 $10.88 3,972,624
2016-06-07 $10.24 $10.62 $10.24 $10.47 $10.23 1,724,807
2016-06-06 $10.16 $10.42 $9.99 $10.41 $10.17 2,433,058
2016-06-03 $9.52 $10.24 $9.52 $10.13 $9.89 3,142,811
2016-06-02 $8.98 $9.20 $8.76 $9.08 $8.87 1,242,346
2016-06-01 $9.04 $9.19 $8.83 $9.03 $8.82 1,331,204
2016-05-31 $8.68 $9.10 $8.58 $9.03 $8.82 2,185,984
2016-05-27 $9.19 $9.29 $8.66 $8.71 $8.51 2,211,505
2016-05-26 $9.43 $9.55 $9.15 $9.33 $9.11 1,608,226
2016-05-25 $8.81 $9.35 $8.62 $9.28 $9.06 2,046,285
2016-05-24 $9.44 $9.44 $8.89 $8.89 $8.68 1,945,754
2016-05-23 $9.43 $9.81 $9.31 $9.64 $9.42 1,221,375
2016-05-20 $9.64 $9.75 $9.31 $9.67 $9.45 2,082,814
2016-05-19 $8.89 $9.76 $8.78 $9.57 $9.35 2,604,239
2016-05-18 $9.70 $9.98 $9.27 $9.31 $9.09 2,802,128
2016-05-17 $9.53 $10.06 $9.37 $9.98 $9.75 3,188,837
2016-05-16 $9.63 $9.85 $9.36 $9.50 $9.28 2,106,639
2016-05-13 $9.27 $9.67 $9.06 $9.47 $9.25 2,401,166
2016-05-12 $9.04 $9.49 $8.94 $9.27 $9.05 3,399,008
2016-05-11 $8.83 $9.04 $8.47 $8.77 $8.57 1,860,400
2016-05-10 $8.37 $8.65 $8.17 $8.61 $8.41 1,911,951
2016-05-09 $8.75 $8.75 $8.24 $8.38 $8.19 1,862,606
2016-05-06 $8.90 $9.25 $8.77 $9.08 $8.87 2,377,878
2016-05-05 $8.46 $8.85 $8.46 $8.74 $8.54 2,023,186
2016-05-04 $8.70 $8.96 $8.27 $8.31 $8.12 3,133,438
2016-05-03 $9.30 $9.36 $8.77 $8.96 $8.75 2,436,711
2016-05-02 $9.53 $9.61 $9.16 $9.30 $9.08 3,039,603
2016-04-29 $9.24 $9.61 $9.24 $9.39 $9.17 3,334,373
2016-04-28 $8.85 $9.15 $8.72 $9.05 $8.84 2,131,348
2016-04-27 $8.72 $8.91 $8.42 $8.70 $8.50 2,129,511
2016-04-26 $8.31 $8.68 $8.17 $8.68 $8.48 1,782,767
2016-04-25 $8.38 $8.38 $8.14 $8.27 $8.08 1,581,474
2016-04-22 $8.47 $8.72 $8.17 $8.35 $8.16 3,019,108
2016-04-21 $8.44 $8.57 $8.19 $8.45 $8.25 3,330,319
2016-04-20 $8.14 $8.61 $8.06 $8.08 $7.89 3,962,783
2016-04-19 $7.64 $8.11 $7.57 $8.09 $7.90 3,730,366
2016-04-18 $7.28 $7.37 $7.15 $7.31 $7.14 1,543,621
2016-04-15 $7.15 $7.41 $7.07 $7.26 $7.09 1,999,608
2016-04-14 $7.32 $7.33 $6.85 $7.13 $6.96 2,314,694
2016-04-13 $7.12 $7.58 $7.03 $7.36 $7.19 3,190,874
2016-04-12 $7.10 $7.30 $6.84 $7.27 $7.10 3,008,775
2016-04-11 $6.42 $7.02 $6.39 $7.00 $6.84 3,531,436
2016-04-08 $6.02 $6.30 $6.01 $6.28 $6.13 2,002,279
2016-04-07 $5.94 $6.08 $5.89 $6.00 $5.86 2,075,558
2016-04-06 $5.59 $5.81 $5.50 $5.79 $5.66 1,514,425
2016-04-05 $5.60 $5.70 $5.53 $5.63 $5.50 1,267,856
2016-04-04 $5.62 $5.67 $5.50 $5.53 $5.40 2,422,783
2016-04-01 $5.45 $5.64 $5.26 $5.64 $5.51 1,583,821
2016-03-31 $5.66 $5.78 $5.54 $5.55 $5.42 1,013,975
2016-03-30 $5.79 $5.79 $5.56 $5.63 $5.50 1,272,085
2016-03-29 $5.41 $5.79 $5.36 $5.75 $5.62 1,279,806
2016-03-28 $5.52 $5.54 $5.26 $5.38 $5.25 839,156
2016-03-24 $5.38 $5.50 $5.24 $5.46 $5.33 967,969
2016-03-23 $5.39 $5.60 $5.27 $5.33 $5.21 1,685,445
2016-03-22 $5.92 $5.93 $5.59 $5.63 $5.50 1,449,287
2016-03-21 $5.71 $5.96 $5.68 $5.81 $5.67 1,113,343
2016-03-18 $5.73 $5.93 $5.69 $5.73 $5.60 3,409,972
2016-03-17 $5.88 $5.99 $5.68 $5.70 $5.57 2,007,599
2016-03-16 $5.35 $5.75 $5.20 $5.73 $5.60 2,415,902
2016-03-15 $5.50 $5.50 $5.20 $5.37 $5.25 1,590,985
2016-03-14 $5.83 $5.88 $5.49 $5.53 $5.40 2,343,611
2016-03-11 $5.82 $5.91 $5.74 $5.78 $5.65 1,857,600
2016-03-10 $5.95 $6.03 $5.70 $5.80 $5.67 3,420,080
2016-03-09 $5.74 $5.95 $5.61 $5.86 $5.72 2,283,351
2016-03-08 $6.07 $6.10 $5.74 $5.83 $5.69 2,190,678
2016-03-07 $6.53 $6.63 $5.88 $5.95 $5.81 4,935,307
2016-03-04 $6.67 $7.25 $6.63 $6.69 $6.53 3,289,938
2016-03-03 $6.06 $6.55 $6.03 $6.48 $6.33 1,995,976
2016-03-02 $5.68 $6.07 $5.63 $6.03 $5.89 1,653,226
2016-03-01 $5.86 $5.93 $5.53 $5.70 $5.57 1,784,624
2016-02-29 $5.57 $5.86 $5.56 $5.80 $5.67 1,821,684
2016-02-26 $5.61 $5.83 $5.46 $5.54 $5.41 2,480,152
2016-02-25 $5.76 $6.02 $5.75 $5.99 $5.85 1,360,401
2016-02-24 $5.95 $6.10 $5.72 $5.82 $5.68 1,830,043
2016-02-23 $5.89 $6.03 $5.73 $5.75 $5.62 952,688
2016-02-22 $5.59 $5.86 $5.58 $5.80 $5.67 1,541,038
2016-02-19 $5.85 $5.98 $5.73 $5.77 $5.64 1,034,398
2016-02-18 $5.45 $5.97 $5.42 $5.91 $5.77 1,747,248
2016-02-17 $5.67 $5.75 $5.39 $5.51 $5.38 2,066,123
2016-02-16 $5.78 $5.95 $5.48 $5.58 $5.45 1,705,876
2016-02-12 $5.74 $6.09 $5.74 $6.04 $5.89 1,463,248
2016-02-11 $6.03 $6.18 $5.77 $5.87 $5.73 2,121,472
2016-02-10 $5.51 $5.65 $5.26 $5.58 $5.45 1,488,486
2016-02-09 $5.68 $5.90 $5.54 $5.59 $5.46 2,707,787
2016-02-08 $5.68 $5.86 $5.53 $5.60 $5.47 2,202,481
2016-02-05 $4.77 $5.44 $4.72 $5.41 $5.28 1,981,344
2016-02-04 $4.93 $5.28 $4.87 $4.89 $4.78 2,035,294
2016-02-03 $4.49 $4.77 $4.47 $4.76 $4.65 1,430,092
2016-02-02 $4.48 $4.51 $4.29 $4.44 $4.33 1,184,457
2016-02-01 $4.42 $4.59 $4.40 $4.51 $4.41 1,005,875
2016-01-29 $4.07 $4.40 $4.07 $4.36 $4.26 1,186,519
2016-01-28 $4.08 $4.21 $3.92 $4.10 $4.00 1,026,740
2016-01-27 $4.11 $4.14 $4.01 $4.13 $4.03 987,754
2016-01-26 $4.03 $4.14 $3.99 $4.11 $4.01 1,108,611
2016-01-25 $4.00 $4.18 $3.95 $3.95 $3.86 919,972
2016-01-22 $3.86 $4.08 $3.80 $3.93 $3.84 1,329,280
2016-01-21 $3.76 $3.93 $3.66 $3.88 $3.79 1,120,963
2016-01-20 $3.97 $3.97 $3.66 $3.80 $3.71 2,088,105
2016-01-19 $4.49 $4.51 $3.79 $3.85 $3.76 2,619,534
2016-01-15 $4.65 $4.75 $4.38 $4.40 $4.30 1,375,766
2016-01-14 $4.59 $4.65 $4.40 $4.51 $4.41 1,211,381
2016-01-13 $4.64 $4.84 $4.54 $4.68 $4.57 1,375,059
2016-01-12 $4.96 $5.02 $4.56 $4.64 $4.53 2,233,462
2016-01-11 $5.22 $5.28 $4.92 $5.02 $4.90 1,561,353
2016-01-08 $5.14 $5.32 $5.09 $5.21 $5.09 1,189,799
2016-01-07 $5.28 $5.36 $5.07 $5.24 $5.12 1,584,141
2016-01-06 $5.19 $5.26 $5.12 $5.20 $5.08 898,833
2016-01-05 $5.21 $5.21 $5.01 $5.11 $4.99 1,141,047
2016-01-04 $5.27 $5.39 $5.05 $5.18 $5.06 1,256,996
2015-12-31 $5.10 $5.18 $5.01 $5.18 $5.06 745,333
2015-12-30 $5.15 $5.15 $5.01 $5.09 $4.97 653,793
2015-12-29 $5.24 $5.25 $5.08 $5.18 $5.06 625,914
2015-12-28 $5.31 $5.31 $5.07 $5.10 $4.98 901,124
2015-12-24 $5.18 $5.47 $5.16 $5.41 $5.28 703,384
2015-12-23 $5.08 $5.22 $5.05 $5.12 $5.00 800,912
2015-12-22 $5.13 $5.27 $5.00 $5.07 $4.95 1,079,630
2015-12-21 $5.25 $5.32 $5.15 $5.18 $5.06 840,148
2015-12-18 $5.13 $5.28 $5.06 $5.12 $5.00 1,491,507
2015-12-17 $5.13 $5.22 $4.99 $5.03 $4.91 1,583,353
2015-12-16 $5.25 $5.35 $5.14 $5.30 $5.18 1,398,342
2015-12-15 $5.17 $5.20 $5.04 $5.09 $4.97 1,150,034
2015-12-14 $5.31 $5.39 $5.08 $5.11 $4.99 1,790,216
2015-12-11 $5.33 $5.54 $5.25 $5.35 $5.23 1,362,367
2015-12-10 $5.54 $5.65 $5.45 $5.46 $5.33 802,571
2015-12-09 $5.54 $5.75 $5.45 $5.57 $5.44 1,425,869
2015-12-08 $5.46 $5.49 $5.23 $5.45 $5.32 1,118,100
2015-12-07 $5.77 $5.81 $5.42 $5.47 $5.34 1,141,075
2015-12-04 $5.59 $5.92 $5.57 $5.83 $5.69 1,570,459
2015-12-03 $5.56 $5.64 $5.44 $5.54 $5.41 977,498
2015-12-02 $5.40 $5.61 $5.32 $5.50 $5.37 1,164,757
2015-12-01 $5.33 $5.51 $5.21 $5.48 $5.35 1,269,113
2015-11-30 $5.23 $5.42 $5.21 $5.25 $5.13 1,163,516
2015-11-27 $5.18 $5.40 $5.12 $5.21 $5.09 817,041
2015-11-25 $5.14 $5.41 $5.08 $5.32 $5.20 1,436,310
2015-11-24 $5.14 $5.29 $5.07 $5.24 $5.12 1,317,564
2015-11-23 $4.95 $5.05 $4.90 $5.03 $4.91 1,066,445
2015-11-20 $5.23 $5.30 $4.95 $4.96 $4.84 1,333,813
2015-11-19 $5.04 $5.28 $5.03 $5.20 $5.08 1,111,382
2015-11-18 $4.88 $5.02 $4.78 $5.01 $4.89 1,407,698
2015-11-17 $5.17 $5.22 $4.81 $4.87 $4.76 1,615,061
2015-11-16 $5.19 $5.25 $5.11 $5.21 $5.09 1,316,918
2015-11-13 $5.15 $5.23 $5.09 $5.12 $5.00 1,363,927
2015-11-12 $5.11 $5.34 $5.05 $5.17 $5.05 1,708,338
2015-11-11 $5.30 $5.36 $5.12 $5.21 $5.09 1,403,133
2015-11-10 $5.52 $5.52 $5.28 $5.30 $5.18 1,828,782
2015-11-09 $5.63 $5.65 $5.34 $5.61 $5.48 2,134,328
2015-11-06 $5.94 $6.02 $5.64 $5.66 $5.53 2,970,632
2015-11-05 $6.54 $6.55 $6.12 $6.19 $6.05 2,033,748
2015-11-04 $6.84 $6.92 $6.43 $6.47 $6.32 2,178,664
2015-11-03 $6.79 $6.90 $6.66 $6.85 $6.69 1,343,850
2015-11-02 $6.81 $7.02 $6.69 $6.92 $6.75 1,595,224
2015-10-30 $7.04 $7.13 $6.84 $6.90 $6.74 1,400,417
2015-10-29 $7.32 $7.48 $6.95 $7.04 $6.88 2,017,647
2015-10-28 $7.84 $8.02 $7.34 $7.43 $7.26 2,671,065
2015-10-27 $7.34 $7.74 $7.20 $7.63 $7.45 1,600,751
2015-10-26 $7.51 $7.56 $7.30 $7.39 $7.22 852,614
2015-10-23 $7.53 $7.59 $7.32 $7.52 $7.35 1,445,303
2015-10-22 $7.29 $7.59 $7.23 $7.39 $7.22 979,727
2015-10-21 $7.39 $7.40 $7.09 $7.27 $7.10 1,378,243
2015-10-20 $7.08 $7.52 $7.08 $7.43 $7.26 1,562,885
2015-10-19 $7.40 $7.43 $6.96 $7.03 $6.87 1,420,556
2015-10-16 $7.63 $7.78 $7.42 $7.44 $7.27 1,486,128
2015-10-15 $7.39 $7.71 $7.32 $7.66 $7.48 1,776,940
2015-10-14 $7.05 $7.56 $7.05 $7.52 $7.35 2,442,518
2015-10-13 $6.85 $7.16 $6.69 $6.96 $6.80 1,639,442
2015-10-12 $7.14 $7.19 $6.82 $6.92 $6.76 1,339,030
2015-10-09 $7.24 $7.26 $6.85 $6.93 $6.77 2,221,236
2015-10-08 $7.11 $7.31 $6.92 $6.92 $6.76 2,068,112
2015-10-07 $7.49 $7.57 $7.21 $7.49 $7.32 1,576,286
2015-10-06 $7.39 $7.67 $7.15 $7.44 $7.27 2,627,265
2015-10-05 $6.85 $7.31 $6.81 $7.24 $7.07 2,346,243
2015-10-02 $6.38 $6.81 $6.37 $6.79 $6.63 1,465,013
2015-10-01 $6.58 $6.69 $6.09 $6.15 $6.01 1,606,609
2015-09-30 $6.20 $6.53 $6.09 $6.52 $6.37 1,392,856
2015-09-29 $6.36 $6.48 $6.23 $6.29 $6.14 912,994
2015-09-28 $6.51 $6.51 $6.23 $6.29 $6.14 1,204,959
2015-09-25 $6.54 $6.70 $6.50 $6.67 $6.51 1,297,578
2015-09-24 $6.36 $6.69 $6.31 $6.67 $6.51 1,660,455
2015-09-23 $6.47 $6.50 $6.15 $6.17 $6.03 864,906
2015-09-22 $6.41 $6.47 $6.20 $6.29 $6.14 1,089,049
2015-09-21 $6.60 $6.78 $6.50 $6.58 $6.43 1,474,882
2015-09-18 $6.63 $7.07 $6.62 $6.74 $6.58 3,328,407
2015-09-17 $6.24 $6.53 $6.04 $6.45 $6.30 2,294,944
2015-09-16 $6.09 $6.36 $6.05 $6.33 $6.18 1,179,049
2015-09-15 $5.94 $6.12 $5.87 $5.92 $5.78 759,436
2015-09-14 $5.89 $6.13 $5.74 $5.98 $5.84 1,150,358
2015-09-11 $5.76 $5.96 $5.59 $5.95 $5.81 1,149,320
2015-09-10 $5.99 $6.08 $5.79 $5.81 $5.67 1,043,479
2015-09-09 $6.01 $6.19 $5.81 $5.86 $5.72 1,056,077
2015-09-08 $6.11 $6.27 $5.97 $6.14 $6.00 876,046
2015-09-04 $6.08 $6.17 $5.84 $6.04 $5.90 1,099,608
2015-09-03 $6.12 $6.47 $6.07 $6.14 $6.00 1,189,499
2015-09-02 $6.36 $6.47 $6.11 $6.24 $6.09 1,595,454

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.