Teekay Tankers Ltd - Class A (TNK) Exchange: NYSE

Data as of June 13, 2024

$71.15 ($-1.08) -1.50%

Teekay Tankers Ltd - Class A - Daily Information
Click for more stock information on Teekay Tankers Ltd - Class A.
Daily Information Data
Date June 13, 2024
Open $71.91
Previous Close $71.15
High $71.93
Low $70.81
Adjusted Open $71.91
Previous Adjusted Close $71.15
Adjusted High $71.93
Adjusted Low $70.81

Key People Teekay Tankers Ltd - Class A

Employee Position
Kenneth Hvid Chairman
Kevin J. Mackay President & Chief Executive Officer
Stewart Andrade CFO, Principal Accounting Officer & EVP
N. Angelique Burgess Assistant Secretary
Christian Waldegrave Manager-Research
Arthur James Bensler Secretary & Director
Ryan J. Hamilton Head-Investor Relations
Jim Basterfield Head-Human Resources
Sai W. Chu Independent Director
David A. Schellenberg Independent Director
Richard T. du Moulin Independent Director

Company Profile Teekay Tankers Ltd - Class A

Exchange: NYSE

IPO Date: Dec. 13, 2007

Employees: 1,040

Sector: Energy

Industry: Oil & Gas Midstream

Website: Teekay Tankers Ltd - Class A Website

Address: Jameson Ave, Toronto, ON M5V 3N9, Canada

Historical Stock Data for Teekay Tankers Ltd - Class A (TNK)
Date Open High Low Close Adj.Close Volume
2024-06-06 $71.91 $71.93 $70.81 $71.15 $71.15 188,001
2024-06-05 $70.71 $72.28 $70.71 $72.23 $72.23 175,458
2024-06-04 $72.02 $73.04 $70.49 $70.50 $70.50 299,306
2024-06-03 $73.42 $74.00 $72.50 $72.53 $72.53 337,459
2024-05-31 $73.58 $73.75 $72.09 $72.83 $72.83 396,413
2024-05-30 $72.19 $74.20 $71.79 $73.68 $73.68 268,947
2024-05-29 $72.81 $72.81 $71.34 $71.88 $71.88 191,075
2024-05-28 $73.22 $73.27 $71.94 $73.10 $73.10 280,969
2024-05-24 $71.55 $72.98 $71.55 $72.50 $72.50 202,354
2024-05-23 $71.01 $71.67 $70.57 $71.08 $71.08 299,852
2024-05-22 $71.35 $71.54 $70.31 $71.02 $71.02 317,788
2024-05-21 $70.64 $71.88 $70.32 $71.83 $71.83 278,877
2024-05-20 $70.40 $71.48 $70.39 $70.62 $70.62 330,902
2024-05-17 $72.76 $72.76 $70.57 $71.83 $69.61 329,537
2024-05-16 $71.52 $72.63 $71.03 $72.24 $70.01 358,569
2024-05-15 $69.26 $71.60 $69.00 $71.47 $71.47 413,086
2024-05-14 $68.46 $69.77 $67.28 $69.76 $69.76 280,633
2024-05-13 $69.04 $69.49 $68.02 $68.68 $68.68 363,165
2024-05-10 $70.29 $70.67 $68.11 $68.74 $68.74 545,836
2024-05-09 $65.43 $69.77 $65.00 $69.30 $69.30 777,407
2024-05-08 $60.98 $63.55 $60.60 $63.54 $63.54 499,024
2024-05-07 $60.19 $61.31 $60.19 $60.71 $60.71 167,000
2024-05-06 $60.25 $61.20 $60.14 $60.27 $60.27 253,317
2024-05-03 $60.36 $60.61 $59.38 $60.14 $60.14 220,979
2024-05-02 $57.79 $60.39 $57.79 $60.28 $60.28 423,166
2024-05-01 $58.31 $58.81 $57.31 $57.61 $57.61 252,459
2024-04-30 $58.71 $59.14 $57.58 $58.27 $58.27 241,441
2024-04-29 $58.56 $59.21 $58.43 $58.60 $58.60 225,438
2024-04-26 $58.13 $58.99 $57.59 $58.66 $58.66 198,665
2024-04-25 $56.45 $58.18 $55.96 $58.13 $58.13 241,346
2024-04-24 $56.41 $56.63 $55.67 $56.60 $56.60 251,247
2024-04-23 $56.50 $57.38 $56.27 $56.47 $56.47 201,834
2024-04-22 $56.53 $56.72 $55.87 $56.27 $56.27 250,919
2024-04-19 $55.42 $56.67 $55.21 $56.53 $56.53 334,193
2024-04-18 $57.16 $57.16 $55.50 $55.52 $55.52 266,635
2024-04-17 $57.66 $58.35 $56.96 $57.29 $57.29 239,085
2024-04-16 $57.50 $57.68 $56.40 $57.38 $57.38 222,387
2024-04-15 $57.60 $58.79 $57.31 $57.51 $57.51 281,313
2024-04-12 $59.40 $59.90 $57.31 $57.68 $57.68 363,622
2024-04-11 $57.20 $59.27 $57.12 $58.84 $58.84 477,804
2024-04-10 $55.65 $56.63 $55.65 $56.36 $56.36 296,006
2024-04-09 $57.72 $57.81 $55.39 $55.59 $55.59 661,001
2024-04-08 $58.85 $58.85 $57.39 $57.78 $57.78 228,881
2024-04-05 $59.59 $59.96 $58.86 $58.86 $58.86 265,897
2024-04-04 $60.81 $60.95 $59.33 $59.41 $59.41 283,742
2024-04-03 $59.82 $61.76 $59.73 $60.93 $60.93 450,426
2024-04-02 $60.60 $61.00 $59.17 $59.86 $59.86 403,502
2024-04-01 $58.62 $61.14 $58.59 $60.86 $60.86 413,393
2024-03-28 $57.35 $58.43 $57.15 $58.41 $58.41 314,651
2024-03-27 $56.90 $57.41 $56.55 $57.31 $57.31 302,021
2024-03-26 $57.30 $57.74 $56.52 $56.91 $56.91 257,468
2024-03-25 $57.09 $58.16 $57.08 $57.28 $57.28 203,049
2024-03-22 $57.37 $57.48 $56.40 $56.92 $56.92 268,241
2024-03-21 $57.29 $57.89 $56.43 $57.37 $57.37 427,425
2024-03-20 $55.51 $57.09 $54.17 $56.91 $56.91 508,242
2024-03-19 $55.58 $56.65 $55.22 $55.90 $55.90 288,898
2024-03-18 $55.90 $55.91 $54.69 $55.52 $55.52 448,568
2024-03-15 $55.29 $56.03 $54.87 $55.75 $55.75 647,209
2024-03-14 $53.67 $55.21 $53.32 $55.11 $55.11 358,287
2024-03-13 $53.54 $54.24 $53.02 $53.88 $53.88 240,838
2024-03-12 $53.50 $53.87 $52.93 $53.11 $53.11 260,683
2024-03-11 $53.59 $53.59 $52.51 $53.28 $53.28 299,722
2024-03-08 $53.85 $54.74 $53.43 $53.78 $53.78 356,189
2024-03-07 $54.23 $54.63 $53.42 $53.79 $53.79 341,022
2024-03-06 $54.30 $54.87 $53.61 $54.14 $54.14 365,270
2024-03-05 $53.53 $55.00 $53.53 $54.27 $54.27 394,608
2024-03-04 $54.89 $55.40 $53.09 $53.30 $53.30 441,732
2024-03-01 $54.81 $55.50 $54.63 $54.74 $54.74 475,752
2024-02-29 $55.11 $56.13 $54.75 $54.82 $54.57 424,380
2024-02-28 $54.42 $55.62 $54.40 $55.10 $54.85 418,635
2024-02-27 $55.24 $55.46 $54.30 $54.60 $54.60 359,818
2024-02-26 $54.23 $55.93 $54.00 $55.24 $55.24 631,910
2024-02-23 $54.50 $54.62 $52.31 $54.03 $54.03 786,587
2024-02-22 $56.62 $56.62 $52.01 $54.78 $54.78 1,931,749
2024-02-21 $57.17 $59.25 $56.65 $57.94 $57.94 495,064
2024-02-20 $57.81 $57.92 $57.00 $57.08 $57.08 394,981
2024-02-16 $59.28 $59.90 $58.21 $58.22 $58.22 260,778
2024-02-15 $57.47 $59.15 $56.75 $58.98 $58.98 345,220
2024-02-14 $58.53 $58.57 $56.72 $57.68 $57.68 403,462
2024-02-13 $59.06 $59.25 $57.52 $58.04 $58.04 386,221
2024-02-12 $57.59 $59.77 $57.59 $59.13 $59.13 458,146
2024-02-09 $57.80 $58.19 $57.01 $57.44 $57.44 332,294
2024-02-08 $57.18 $58.25 $56.60 $58.03 $58.03 561,328
2024-02-07 $56.30 $58.59 $55.55 $57.50 $57.50 516,912
2024-02-06 $58.16 $58.63 $56.43 $56.70 $56.70 435,837
2024-02-05 $58.94 $59.68 $56.91 $58.01 $58.01 470,175
2024-02-02 $60.77 $60.77 $58.87 $59.00 $59.00 407,770
2024-02-01 $62.68 $64.42 $57.39 $60.71 $60.71 1,120,500
2024-01-31 $62.53 $63.22 $61.79 $62.55 $62.55 699,153
2024-01-30 $60.51 $62.71 $59.67 $62.51 $62.51 677,931
2024-01-29 $61.00 $61.19 $59.00 $59.31 $59.31 368,689
2024-01-26 $58.86 $60.62 $58.49 $60.50 $60.50 436,572
2024-01-25 $60.12 $60.61 $58.15 $58.95 $58.95 366,948
2024-01-24 $58.99 $60.69 $58.79 $59.79 $59.79 425,358
2024-01-23 $58.00 $58.89 $57.52 $57.98 $57.98 422,362
2024-01-22 $59.05 $59.79 $58.13 $58.33 $58.33 450,275
2024-01-19 $59.00 $61.67 $57.25 $59.05 $59.05 917,163
2024-01-18 $57.09 $57.30 $55.87 $57.16 $57.16 366,717
2024-01-17 $55.46 $57.40 $55.46 $56.72 $56.72 379,291
2024-01-16 $57.07 $57.91 $55.46 $55.76 $55.76 610,153
2024-01-12 $55.59 $57.28 $55.22 $56.34 $56.34 564,130
2024-01-11 $53.12 $54.08 $52.42 $54.05 $54.05 328,976
2024-01-10 $54.43 $54.61 $53.22 $53.70 $53.70 276,194
2024-01-09 $54.73 $54.92 $52.88 $54.32 $54.32 388,599
2024-01-08 $55.26 $55.89 $53.26 $54.44 $54.44 628,000
2024-01-05 $54.53 $56.68 $54.40 $56.20 $56.20 473,509
2024-01-04 $54.91 $56.75 $54.00 $54.11 $54.11 744,615
2024-01-03 $51.52 $54.10 $51.38 $53.53 $53.53 471,597
2024-01-02 $50.94 $51.72 $50.41 $51.38 $51.38 391,139
2023-12-29 $50.37 $50.46 $49.35 $49.97 $49.97 334,208
2023-12-28 $51.01 $51.36 $50.07 $50.12 $50.12 386,805
2023-12-27 $51.49 $52.20 $51.11 $51.20 $51.20 266,125
2023-12-26 $54.22 $54.27 $50.60 $51.64 $51.64 516,230
2023-12-22 $53.29 $54.99 $53.13 $54.43 $54.43 462,158
2023-12-21 $52.72 $53.32 $52.44 $52.93 $52.93 353,391
2023-12-20 $53.37 $54.80 $51.77 $52.00 $52.00 723,427
2023-12-19 $50.85 $53.00 $50.49 $53.00 $53.00 597,935
2023-12-18 $52.87 $53.03 $50.25 $50.60 $50.60 681,921
2023-12-15 $46.85 $50.69 $46.85 $50.23 $50.23 1,075,292
2023-12-14 $47.83 $47.92 $46.42 $46.70 $46.70 439,670
2023-12-13 $47.09 $47.46 $46.26 $47.22 $47.22 337,492
2023-12-12 $47.42 $48.22 $47.01 $47.31 $47.31 240,427
2023-12-11 $47.30 $48.06 $46.25 $48.04 $48.04 267,495
2023-12-08 $48.02 $48.29 $47.21 $47.80 $47.80 285,219
2023-12-07 $48.41 $48.41 $46.50 $47.73 $47.73 430,218
2023-12-06 $48.88 $49.63 $48.10 $48.13 $48.13 289,167
2023-12-05 $49.48 $49.73 $49.02 $49.08 $49.08 219,162
2023-12-04 $50.57 $51.38 $49.30 $49.55 $49.55 305,650
2023-12-01 $49.67 $51.43 $49.67 $50.79 $50.79 412,506
2023-11-30 $48.84 $49.89 $48.26 $49.69 $49.69 321,523
2023-11-29 $50.36 $50.90 $48.65 $49.04 $49.04 330,721
2023-11-28 $52.18 $52.51 $50.22 $50.22 $50.22 341,111
2023-11-27 $52.06 $52.13 $51.34 $51.94 $51.94 302,569
2023-11-24 $51.88 $53.00 $51.87 $51.99 $51.99 250,727
2023-11-22 $49.87 $51.95 $49.60 $51.88 $51.88 332,167
2023-11-21 $50.70 $50.80 $49.77 $50.43 $50.43 349,705
2023-11-20 $51.32 $51.51 $50.59 $50.83 $50.83 264,697
2023-11-17 $50.37 $51.78 $50.04 $50.89 $50.89 297,941
2023-11-16 $50.54 $50.86 $49.52 $49.85 $49.85 548,039
2023-11-15 $51.97 $52.38 $50.76 $50.90 $50.90 446,608
2023-11-14 $52.99 $52.99 $51.05 $52.09 $52.09 500,283
2023-11-13 $53.40 $53.54 $52.42 $52.80 $52.80 406,641
2023-11-10 $52.43 $53.55 $52.15 $53.39 $53.14 389,684
2023-11-09 $52.63 $53.81 $52.26 $52.47 $52.22 375,091
2023-11-08 $51.90 $52.64 $50.76 $52.07 $51.82 584,622
2023-11-07 $52.93 $53.25 $51.71 $52.32 $52.07 679,038
2023-11-06 $53.33 $53.87 $52.23 $53.14 $52.89 695,319
2023-11-03 $50.61 $53.72 $48.32 $52.99 $52.99 822,585
2023-11-02 $51.41 $54.11 $50.02 $51.92 $51.92 1,084,163
2023-11-01 $50.00 $51.65 $49.85 $51.41 $51.41 758,210
2023-10-31 $48.11 $49.89 $47.98 $49.70 $49.70 565,555
2023-10-30 $49.22 $49.88 $47.10 $48.13 $48.13 769,018
2023-10-27 $48.38 $49.49 $48.35 $48.89 $48.89 712,532
2023-10-26 $47.40 $48.65 $46.80 $48.34 $48.34 767,287
2023-10-25 $45.61 $47.43 $45.61 $47.38 $47.38 1,003,596
2023-10-24 $43.76 $45.95 $43.76 $45.50 $45.50 622,114
2023-10-23 $42.48 $43.96 $42.01 $43.52 $43.52 408,150
2023-10-20 $42.75 $43.32 $42.44 $42.72 $42.72 334,971
2023-10-19 $42.09 $42.80 $41.56 $42.73 $42.73 297,579
2023-10-18 $43.13 $43.30 $42.19 $42.55 $42.55 254,301
2023-10-17 $42.70 $43.99 $42.70 $43.23 $43.23 332,054
2023-10-16 $43.13 $43.28 $42.21 $42.48 $42.48 323,299
2023-10-13 $41.85 $44.13 $41.56 $43.13 $43.13 672,216
2023-10-12 $41.09 $41.69 $40.84 $41.60 $41.60 318,793
2023-10-11 $40.01 $40.85 $39.51 $40.49 $40.49 305,492
2023-10-10 $40.21 $41.30 $40.21 $40.48 $40.48 345,024
2023-10-09 $40.43 $41.09 $39.77 $40.11 $40.11 390,874
2023-10-06 $38.30 $40.03 $38.00 $39.72 $39.72 297,993
2023-10-05 $37.28 $38.79 $37.20 $38.48 $38.48 388,170
2023-10-04 $38.70 $38.70 $37.39 $37.74 $37.74 347,506
2023-10-03 $39.39 $39.63 $38.61 $39.24 $39.24 297,572
2023-10-02 $41.82 $42.20 $39.67 $39.74 $39.74 322,498
2023-09-29 $42.50 $42.50 $41.30 $41.63 $41.63 317,036
2023-09-28 $41.67 $42.43 $40.90 $42.40 $42.40 285,813
2023-09-27 $41.94 $42.74 $41.60 $41.68 $41.68 295,421
2023-09-26 $40.61 $42.55 $40.61 $41.50 $41.50 400,374
2023-09-25 $40.15 $40.94 $39.85 $40.81 $40.81 239,351
2023-09-22 $39.84 $40.72 $39.81 $40.28 $40.28 318,404
2023-09-21 $39.20 $39.98 $38.86 $39.58 $39.58 230,669
2023-09-20 $39.02 $39.76 $39.00 $39.00 $39.00 233,194
2023-09-19 $39.94 $40.07 $38.60 $38.93 $38.93 241,321
2023-09-18 $38.48 $40.03 $38.48 $39.59 $39.59 318,003
2023-09-15 $38.65 $38.99 $38.27 $38.48 $38.48 338,009
2023-09-14 $39.06 $39.81 $38.33 $38.68 $38.68 330,106
2023-09-13 $39.00 $39.35 $38.06 $38.33 $38.33 231,007
2023-09-12 $39.25 $40.02 $38.81 $38.99 $38.99 328,017
2023-09-11 $40.77 $40.80 $39.11 $39.19 $39.19 283,949
2023-09-08 $38.88 $40.61 $38.88 $40.61 $40.61 242,440
2023-09-07 $38.72 $39.00 $38.17 $38.87 $38.87 301,869
2023-09-06 $38.83 $39.40 $38.58 $38.84 $38.84 302,290
2023-09-05 $40.60 $41.50 $38.22 $38.65 $38.65 692,737
2023-09-01 $41.08 $41.64 $40.50 $41.23 $41.23 406,546
2023-08-31 $41.52 $41.61 $40.63 $40.68 $40.68 407,288
2023-08-30 $41.11 $41.53 $40.40 $41.15 $41.15 252,400
2023-08-29 $41.24 $41.83 $41.04 $41.38 $41.38 205,793
2023-08-28 $41.35 $42.16 $40.83 $41.03 $41.03 293,098
2023-08-25 $42.16 $42.19 $40.56 $41.13 $41.13 372,099
2023-08-24 $42.46 $43.16 $42.02 $42.05 $42.05 268,060
2023-08-23 $42.79 $42.92 $41.36 $42.31 $42.31 389,839
2023-08-22 $43.54 $43.95 $43.11 $43.15 $43.15 185,054
2023-08-21 $44.02 $44.28 $43.16 $43.55 $43.55 303,873
2023-08-18 $43.16 $43.77 $42.44 $43.72 $43.72 283,722
2023-08-17 $43.86 $44.25 $43.21 $43.91 $43.91 298,811
2023-08-16 $42.50 $43.70 $42.50 $43.10 $43.10 439,365
2023-08-15 $42.22 $42.90 $42.06 $42.66 $42.66 254,573
2023-08-14 $43.00 $43.00 $42.28 $42.80 $42.80 362,855
2023-08-11 $44.12 $44.49 $43.16 $43.31 $43.31 316,359
2023-08-10 $45.72 $46.23 $44.38 $44.45 $44.19 469,313
2023-08-09 $44.31 $46.36 $44.24 $45.33 $45.07 669,700
2023-08-08 $44.00 $44.53 $43.46 $44.02 $43.77 501,813
2023-08-07 $43.88 $44.75 $43.51 $44.65 $44.39 349,442
2023-08-04 $44.46 $46.00 $43.30 $43.88 $43.63 791,304
2023-08-03 $43.11 $44.43 $42.05 $44.08 $44.08 1,010,592
2023-08-02 $42.50 $43.55 $42.20 $43.21 $43.21 544,130
2023-08-01 $43.60 $43.60 $42.46 $43.04 $43.04 385,211
2023-07-31 $42.89 $43.75 $42.18 $43.61 $43.61 538,199
2023-07-28 $41.31 $42.62 $41.14 $42.40 $42.40 534,714
2023-07-27 $40.30 $41.43 $39.90 $41.04 $41.04 419,997
2023-07-26 $40.48 $40.89 $39.74 $40.20 $40.20 466,955
2023-07-25 $38.94 $41.29 $38.94 $40.78 $40.78 573,086
2023-07-24 $37.91 $38.85 $37.62 $38.84 $38.84 409,415
2023-07-21 $37.68 $37.82 $36.54 $37.46 $37.46 349,530
2023-07-20 $37.98 $38.05 $37.04 $37.63 $37.63 267,952
2023-07-19 $38.12 $38.16 $37.06 $37.65 $37.65 479,095
2023-07-18 $38.19 $38.40 $37.74 $38.03 $38.03 447,090
2023-07-17 $37.50 $38.61 $37.49 $38.57 $38.57 467,671
2023-07-14 $39.73 $39.73 $37.54 $37.63 $37.63 418,353
2023-07-13 $40.39 $40.45 $39.61 $39.91 $39.91 336,488
2023-07-12 $40.14 $40.82 $39.86 $40.23 $40.23 353,366
2023-07-11 $39.49 $40.25 $38.94 $40.03 $40.03 329,079
2023-07-10 $38.95 $39.64 $38.60 $38.97 $38.97 425,763
2023-07-07 $38.44 $39.33 $38.12 $39.13 $39.13 284,672
2023-07-06 $38.93 $39.21 $37.13 $37.82 $37.82 324,400
2023-07-05 $38.04 $39.67 $37.76 $39.30 $39.30 278,205
2023-07-03 $38.50 $39.36 $38.21 $38.22 $38.22 291,840
2023-06-30 $37.39 $38.49 $36.83 $38.23 $38.23 480,348
2023-06-29 $36.32 $37.70 $36.07 $36.72 $36.72 373,791
2023-06-28 $35.44 $36.02 $35.10 $36.01 $36.01 482,801
2023-06-27 $36.00 $36.35 $35.37 $35.52 $35.52 406,308
2023-06-26 $37.34 $37.68 $36.19 $36.21 $36.21 342,815
2023-06-23 $37.02 $37.82 $37.02 $37.79 $37.79 767,143
2023-06-22 $37.56 $38.15 $37.01 $38.14 $38.14 268,156
2023-06-21 $37.60 $38.37 $37.19 $38.10 $38.10 300,272
2023-06-20 $37.65 $37.77 $36.39 $37.60 $37.60 320,507
2023-06-16 $38.76 $38.76 $37.57 $37.88 $37.88 458,358
2023-06-15 $38.57 $38.89 $37.44 $38.34 $38.34 426,938
2023-06-14 $36.71 $38.61 $36.71 $38.36 $38.36 457,008
2023-06-13 $36.89 $37.44 $36.00 $36.53 $36.53 313,501
2023-06-12 $37.11 $37.45 $36.38 $36.50 $36.50 398,559
2023-06-09 $36.63 $37.40 $36.31 $36.91 $36.91 672,565
2023-06-08 $36.74 $37.21 $36.14 $36.18 $36.18 430,177
2023-06-07 $36.92 $37.49 $36.03 $36.74 $36.74 303,960
2023-06-06 $35.60 $36.88 $35.00 $36.63 $36.63 394,786
2023-06-05 $36.96 $37.10 $35.95 $35.98 $35.98 353,665
2023-06-02 $37.10 $37.80 $36.54 $37.79 $37.79 426,985
2023-06-01 $36.20 $38.06 $36.13 $36.71 $36.71 441,952
2023-05-31 $36.59 $36.80 $35.53 $36.13 $36.13 491,985
2023-05-30 $39.00 $39.03 $37.18 $37.39 $37.39 473,272
2023-05-26 $38.22 $39.58 $38.11 $39.19 $39.19 441,611
2023-05-25 $38.96 $39.20 $37.80 $37.89 $37.89 393,239
2023-05-24 $38.58 $39.63 $38.12 $38.94 $38.94 409,810
2023-05-23 $40.15 $40.34 $38.84 $38.85 $38.85 404,277
2023-05-22 $40.10 $41.72 $39.94 $40.07 $40.07 510,593
2023-05-19 $39.49 $41.17 $38.41 $40.02 $40.02 601,250
2023-05-18 $40.10 $40.23 $38.85 $40.04 $38.83 732,100
2023-05-17 $41.02 $41.69 $40.07 $40.23 $39.01 618,736
2023-05-16 $41.01 $42.32 $40.91 $40.96 $39.72 403,958
2023-05-15 $42.24 $42.72 $40.99 $41.01 $39.77 544,035
2023-05-12 $44.71 $46.23 $41.50 $41.73 $41.73 1,092,884
2023-05-11 $42.38 $44.93 $41.55 $44.06 $44.06 1,332,445
2023-05-10 $38.02 $39.48 $37.51 $39.11 $39.11 391,221
2023-05-09 $37.20 $38.46 $36.40 $38.08 $38.08 444,987
2023-05-08 $37.67 $37.90 $36.66 $37.33 $37.33 366,877
2023-05-05 $37.71 $39.25 $37.50 $37.67 $37.67 330,845
2023-05-04 $36.85 $37.21 $36.22 $36.83 $36.83 391,242
2023-05-03 $38.71 $38.71 $36.88 $37.36 $37.36 363,229
2023-05-02 $39.45 $39.49 $38.26 $38.76 $38.76 503,078
2023-05-01 $40.38 $40.47 $39.04 $39.78 $39.78 334,131
2023-04-28 $40.11 $40.97 $39.92 $40.49 $40.49 375,041
2023-04-27 $39.70 $40.26 $39.04 $40.12 $40.12 366,435
2023-04-26 $41.02 $41.20 $39.34 $39.79 $39.79 337,073
2023-04-25 $42.13 $42.43 $40.46 $41.02 $41.02 441,997
2023-04-24 $40.09 $43.71 $39.99 $42.43 $42.43 809,042
2023-04-21 $40.26 $40.42 $39.05 $39.45 $39.45 441,729
2023-04-20 $42.92 $43.19 $40.65 $40.84 $40.84 378,425
2023-04-19 $44.27 $44.27 $42.02 $43.45 $43.45 586,047
2023-04-18 $43.30 $45.10 $42.72 $45.03 $45.03 621,520
2023-04-17 $40.90 $43.60 $40.79 $43.23 $43.23 806,471
2023-04-14 $40.93 $41.11 $39.82 $40.39 $40.39 358,937
2023-04-13 $40.84 $42.48 $40.61 $40.82 $40.82 390,340
2023-04-12 $39.59 $40.57 $39.36 $40.35 $40.35 434,424
2023-04-11 $39.10 $39.88 $39.08 $39.24 $39.24 275,135
2023-04-10 $38.80 $40.00 $38.70 $39.14 $39.14 257,912
2023-04-06 $40.29 $40.62 $38.76 $38.78 $38.78 312,278
2023-04-05 $38.65 $40.52 $37.96 $40.22 $40.22 466,245
2023-04-04 $39.11 $39.50 $38.11 $38.89 $38.89 658,143
2023-04-03 $41.61 $41.82 $37.76 $38.90 $38.90 1,403,720
2023-03-31 $42.56 $43.18 $42.35 $42.93 $42.93 573,768
2023-03-30 $43.50 $43.50 $41.26 $42.35 $42.35 383,497
2023-03-29 $43.72 $44.56 $42.96 $43.29 $43.29 305,869
2023-03-28 $44.02 $44.73 $43.63 $43.72 $43.72 281,390
2023-03-27 $43.77 $44.16 $42.61 $43.70 $43.70 249,228
2023-03-24 $42.59 $43.97 $42.16 $43.40 $43.40 341,682
2023-03-23 $45.45 $46.50 $42.86 $43.32 $43.32 700,394
2023-03-22 $43.54 $46.42 $43.01 $45.02 $45.02 636,824
2023-03-21 $44.13 $44.67 $43.06 $43.72 $43.72 611,467
2023-03-20 $41.36 $43.00 $41.31 $42.03 $42.03 447,296
2023-03-17 $41.63 $42.87 $40.68 $40.94 $40.94 708,381
2023-03-16 $42.00 $42.49 $40.82 $41.58 $41.58 424,644
2023-03-15 $42.99 $43.26 $41.05 $42.41 $42.41 831,797
2023-03-14 $43.62 $45.81 $43.50 $44.59 $44.59 441,421
2023-03-13 $43.23 $44.38 $41.22 $43.29 $43.29 605,164
2023-03-10 $45.12 $46.55 $44.63 $44.64 $44.64 544,527
2023-03-09 $47.53 $48.05 $44.89 $45.00 $45.00 472,623
2023-03-08 $47.49 $47.90 $46.29 $47.33 $47.33 482,145
2023-03-07 $45.87 $47.65 $44.82 $47.29 $47.29 816,547
2023-03-06 $47.05 $47.11 $45.67 $45.91 $45.91 533,857
2023-03-03 $47.65 $47.91 $46.55 $47.55 $47.55 530,519
2023-03-02 $46.09 $47.75 $45.38 $47.61 $47.61 569,304
2023-03-01 $45.91 $47.51 $45.58 $46.57 $46.57 720,202
2023-02-28 $44.13 $45.54 $43.75 $45.15 $45.15 734,558
2023-02-27 $43.52 $44.48 $43.02 $43.95 $43.95 933,490
2023-02-24 $42.14 $44.44 $41.70 $43.32 $43.32 993,849
2023-02-23 $39.84 $43.03 $39.20 $42.32 $42.32 1,606,716
2023-02-22 $37.62 $38.07 $36.74 $37.36 $37.36 387,918
2023-02-21 $37.68 $38.75 $37.21 $37.67 $37.67 365,652
2023-02-17 $38.77 $38.92 $37.45 $37.60 $37.60 406,549
2023-02-16 $38.40 $38.99 $37.28 $38.62 $38.62 717,894
2023-02-15 $37.39 $38.83 $36.75 $38.61 $38.61 374,672
2023-02-14 $37.07 $38.18 $36.26 $37.63 $37.63 495,095
2023-02-13 $35.90 $37.78 $35.64 $37.43 $37.43 652,949
2023-02-10 $36.45 $36.90 $35.22 $35.90 $35.90 383,086
2023-02-09 $34.82 $36.74 $34.75 $36.45 $36.45 665,114
2023-02-08 $34.72 $34.92 $33.87 $34.41 $34.41 307,632
2023-02-07 $33.89 $34.68 $33.37 $34.49 $34.49 313,961
2023-02-06 $32.42 $34.09 $32.42 $33.80 $33.80 502,201
2023-02-03 $31.64 $33.56 $31.64 $32.38 $32.38 315,180
2023-02-02 $33.00 $33.26 $31.21 $31.67 $31.67 537,772
2023-02-01 $31.31 $33.40 $31.15 $32.82 $32.82 723,501
2023-01-31 $29.36 $31.18 $29.09 $30.69 $30.69 487,476
2023-01-30 $29.66 $30.45 $29.28 $29.37 $29.37 244,902
2023-01-27 $28.65 $29.95 $28.65 $29.71 $29.71 404,085
2023-01-26 $28.71 $29.04 $27.77 $28.50 $28.50 283,315
2023-01-25 $28.71 $28.71 $27.80 $28.38 $28.38 429,667
2023-01-24 $28.75 $29.12 $27.84 $28.98 $28.98 273,917
2023-01-23 $29.79 $29.79 $28.44 $28.56 $28.56 425,595
2023-01-20 $29.33 $30.05 $28.91 $29.97 $29.97 736,659
2023-01-19 $28.80 $28.99 $28.25 $28.93 $28.93 231,428
2023-01-18 $30.13 $30.57 $28.83 $28.84 $28.84 432,970
2023-01-17 $28.96 $30.13 $28.96 $29.63 $29.63 385,428
2023-01-13 $27.96 $29.17 $27.68 $29.03 $29.03 390,756
2023-01-12 $27.41 $28.23 $27.10 $27.91 $27.91 427,489
2023-01-11 $27.81 $29.03 $27.23 $27.28 $27.28 315,596
2023-01-10 $26.76 $28.48 $26.50 $27.85 $27.85 501,604
2023-01-09 $27.61 $27.72 $26.40 $26.76 $26.76 350,984
2023-01-06 $27.34 $27.89 $27.09 $27.23 $27.23 408,469
2023-01-05 $26.81 $27.89 $26.66 $27.36 $27.36 465,340
2023-01-04 $28.34 $28.51 $26.68 $26.71 $26.71 607,784
2023-01-03 $30.30 $30.72 $28.18 $28.70 $28.70 410,630
2022-12-30 $29.85 $31.06 $29.79 $30.81 $30.81 275,683
2022-12-29 $29.49 $30.28 $29.33 $30.13 $30.13 291,401
2022-12-28 $31.00 $31.04 $29.37 $29.50 $29.50 306,817
2022-12-27 $31.48 $31.56 $30.77 $31.46 $31.46 174,500
2022-12-23 $31.08 $31.79 $30.31 $31.53 $31.53 183,505
2022-12-22 $31.67 $31.67 $30.07 $30.89 $30.89 335,093
2022-12-21 $32.73 $32.73 $31.51 $31.76 $31.76 219,826
2022-12-20 $32.50 $32.94 $31.84 $32.50 $32.50 461,892
2022-12-19 $33.00 $33.12 $31.70 $32.24 $32.24 278,361
2022-12-16 $33.11 $33.83 $32.51 $32.95 $32.95 540,565
2022-12-15 $32.08 $33.80 $31.85 $33.65 $33.65 359,792
2022-12-14 $32.81 $33.10 $30.85 $31.81 $31.81 740,681
2022-12-13 $33.21 $33.44 $31.70 $32.58 $32.58 724,574
2022-12-12 $31.01 $33.51 $30.86 $33.22 $33.22 589,365
2022-12-09 $30.80 $31.51 $30.10 $30.54 $30.54 451,391
2022-12-08 $30.57 $31.59 $30.46 $31.07 $31.07 443,939
2022-12-07 $32.37 $32.57 $28.86 $29.72 $29.72 742,086
2022-12-06 $34.17 $34.46 $32.14 $32.58 $32.58 370,167
2022-12-05 $35.41 $36.61 $33.94 $34.34 $34.34 797,177
2022-12-02 $32.50 $35.19 $32.35 $35.02 $35.02 604,895
2022-12-01 $33.42 $33.59 $32.54 $32.65 $32.65 788,578
2022-11-30 $33.95 $34.17 $33.24 $33.74 $33.74 284,685
2022-11-29 $33.34 $34.45 $32.91 $33.41 $33.41 470,999
2022-11-28 $32.75 $32.91 $32.01 $32.17 $32.17 278,105
2022-11-25 $32.50 $33.71 $32.00 $33.29 $33.29 233,725
2022-11-23 $34.22 $34.74 $32.33 $32.53 $32.53 442,483
2022-11-22 $34.51 $35.27 $34.07 $34.26 $34.26 358,813
2022-11-21 $34.92 $35.35 $33.18 $34.45 $34.45 596,784
2022-11-18 $33.59 $34.95 $33.26 $34.86 $34.86 403,901
2022-11-17 $32.08 $33.73 $31.56 $33.66 $33.66 392,397
2022-11-16 $33.25 $33.69 $32.61 $32.62 $32.62 249,676
2022-11-15 $32.79 $33.21 $31.98 $33.21 $33.21 370,785
2022-11-14 $31.66 $33.35 $31.66 $32.37 $32.37 491,485
2022-11-11 $31.72 $32.27 $30.73 $31.34 $31.34 436,989
2022-11-10 $33.52 $33.91 $31.21 $31.38 $31.38 481,069
2022-11-09 $34.72 $35.18 $32.61 $32.74 $32.74 429,302
2022-11-08 $33.32 $35.19 $33.29 $34.89 $34.89 558,262
2022-11-07 $34.80 $35.37 $33.33 $33.36 $33.36 450,975
2022-11-04 $35.22 $35.44 $33.69 $34.42 $34.42 749,444
2022-11-03 $33.12 $35.24 $32.26 $33.16 $33.16 954,571
2022-11-02 $32.92 $34.27 $32.73 $33.16 $33.16 528,528
2022-11-01 $32.00 $33.33 $31.60 $33.27 $33.27 628,015
2022-10-31 $30.78 $31.91 $30.49 $31.49 $31.49 290,769
2022-10-28 $31.98 $31.98 $30.51 $30.79 $30.79 294,606
2022-10-27 $32.40 $32.61 $31.33 $31.77 $31.77 356,346
2022-10-26 $32.67 $32.98 $32.16 $32.20 $32.20 304,148
2022-10-25 $32.49 $33.60 $31.05 $32.59 $32.59 845,100
2022-10-24 $32.68 $32.80 $31.72 $32.62 $32.62 370,465
2022-10-21 $32.48 $32.82 $31.72 $32.59 $32.59 324,341
2022-10-20 $32.89 $33.02 $31.75 $32.39 $32.39 286,062
2022-10-19 $32.95 $33.33 $31.81 $32.53 $32.53 421,451
2022-10-18 $32.25 $33.30 $31.96 $33.20 $33.20 631,704
2022-10-17 $30.56 $31.98 $30.04 $31.87 $31.87 706,382
2022-10-14 $29.52 $30.45 $29.17 $30.33 $30.33 450,195
2022-10-13 $28.28 $29.55 $28.07 $29.46 $29.46 494,180
2022-10-12 $27.25 $28.61 $26.84 $28.48 $28.48 347,971
2022-10-11 $26.48 $27.55 $26.08 $27.37 $27.37 498,748
2022-10-10 $27.78 $28.44 $26.82 $26.84 $26.84 413,760
2022-10-07 $27.88 $28.54 $27.39 $27.84 $27.84 615,252
2022-10-06 $27.02 $28.37 $26.50 $27.90 $27.90 823,328
2022-10-05 $26.58 $27.03 $25.29 $26.58 $26.58 848,539
2022-10-04 $28.97 $29.10 $26.54 $26.93 $26.93 734,540
2022-10-03 $28.23 $28.79 $27.55 $28.50 $28.50 1,177,009
2022-09-30 $26.46 $28.03 $26.43 $27.54 $27.54 673,667
2022-09-29 $28.11 $28.26 $26.15 $26.42 $26.42 705,067
2022-09-28 $28.39 $28.45 $27.35 $28.26 $28.26 453,699
2022-09-27 $28.25 $28.84 $27.85 $28.55 $28.55 490,096
2022-09-26 $27.94 $28.80 $27.62 $27.97 $27.97 650,736
2022-09-23 $30.05 $30.05 $27.92 $28.25 $28.25 1,062,695
2022-09-22 $31.23 $31.92 $30.55 $30.98 $30.98 410,833
2022-09-21 $31.87 $31.98 $30.93 $30.96 $30.96 659,733
2022-09-20 $31.04 $31.90 $30.38 $31.58 $31.58 861,682
2022-09-19 $27.17 $31.04 $27.05 $31.01 $31.01 1,478,432
2022-09-16 $27.91 $27.91 $26.79 $27.57 $27.57 559,939
2022-09-15 $28.72 $29.03 $27.94 $28.25 $28.25 452,593
2022-09-14 $27.54 $28.88 $27.54 $28.88 $28.88 611,248
2022-09-13 $27.12 $27.88 $27.09 $27.40 $27.40 462,173
2022-09-12 $27.32 $27.72 $26.87 $27.48 $27.48 670,403
2022-09-09 $26.51 $27.38 $26.51 $27.18 $27.18 508,138
2022-09-08 $24.50 $26.32 $24.43 $26.02 $26.02 598,222
2022-09-07 $24.81 $24.91 $23.87 $24.55 $24.55 405,941
2022-09-06 $24.51 $25.55 $24.51 $25.31 $25.31 883,834
2022-09-02 $23.59 $24.18 $23.22 $24.16 $24.16 405,100
2022-09-01 $24.26 $24.38 $22.82 $23.18 $23.18 562,897
2022-08-31 $23.83 $24.79 $23.71 $24.60 $24.60 329,630
2022-08-30 $25.18 $25.23 $23.82 $24.23 $24.23 520,031
2022-08-29 $24.53 $25.48 $24.43 $25.28 $25.28 455,376
2022-08-26 $24.78 $24.78 $23.62 $24.74 $24.74 361,649
2022-08-25 $25.43 $25.50 $24.37 $24.84 $24.84 337,009
2022-08-24 $24.97 $25.37 $24.70 $25.23 $25.23 349,282
2022-08-23 $25.16 $25.34 $24.51 $24.80 $24.80 329,630
2022-08-22 $24.51 $25.52 $24.40 $24.90 $24.90 763,857
2022-08-19 $24.88 $24.93 $24.61 $24.80 $24.80 241,216
2022-08-18 $25.50 $25.60 $24.85 $25.23 $25.23 383,413
2022-08-17 $24.89 $25.81 $24.84 $25.59 $25.59 559,215
2022-08-16 $25.13 $25.53 $24.83 $25.09 $25.09 356,359
2022-08-15 $24.42 $25.34 $23.58 $24.84 $24.84 529,829
2022-08-12 $25.40 $25.50 $25.07 $25.09 $25.09 481,932
2022-08-11 $25.28 $26.02 $25.16 $25.18 $25.18 473,230
2022-08-10 $25.61 $25.61 $24.45 $24.80 $24.80 447,972
2022-08-09 $24.62 $25.40 $24.49 $25.26 $25.26 789,840
2022-08-08 $23.25 $24.68 $22.79 $24.33 $24.33 909,142
2022-08-05 $22.55 $23.53 $22.38 $22.79 $22.79 428,296
2022-08-04 $23.23 $23.49 $22.62 $22.67 $22.67 618,712
2022-08-03 $22.66 $22.93 $21.75 $22.69 $22.69 416,840
2022-08-02 $21.93 $22.93 $21.93 $22.46 $22.46 535,411
2022-08-01 $21.13 $22.20 $20.99 $21.91 $21.91 517,136
2022-07-29 $20.91 $21.40 $20.83 $20.87 $20.87 339,336
2022-07-28 $21.49 $21.60 $20.40 $20.79 $20.79 322,057
2022-07-27 $20.80 $21.48 $20.76 $21.34 $21.34 363,420
2022-07-26 $20.93 $21.14 $20.22 $20.56 $20.56 341,851
2022-07-25 $20.05 $21.14 $20.00 $20.70 $20.70 653,927
2022-07-22 $20.02 $20.50 $19.70 $19.89 $19.89 387,909
2022-07-21 $19.90 $20.08 $19.08 $20.00 $20.00 243,570
2022-07-20 $19.30 $19.73 $19.04 $19.68 $19.68 252,484
2022-07-19 $18.28 $19.55 $18.26 $19.52 $19.52 360,997
2022-07-18 $18.24 $18.60 $18.03 $18.26 $18.26 312,198
2022-07-15 $17.64 $17.82 $17.00 $17.79 $17.79 268,647
2022-07-14 $16.67 $17.19 $16.53 $17.12 $17.12 174,617
2022-07-13 $16.08 $17.22 $16.01 $17.19 $17.19 261,743
2022-07-12 $16.04 $16.29 $15.63 $16.14 $16.14 223,903
2022-07-11 $16.33 $16.41 $15.95 $16.22 $16.22 230,090
2022-07-08 $16.96 $16.96 $16.39 $16.49 $16.49 192,298
2022-07-07 $16.38 $17.09 $16.38 $16.60 $16.60 225,551
2022-07-06 $16.49 $16.63 $14.90 $15.94 $15.94 645,235
2022-07-05 $16.95 $16.95 $16.30 $16.91 $16.91 359,668
2022-07-01 $17.64 $17.64 $16.66 $17.48 $17.48 212,372
2022-06-30 $17.57 $17.90 $17.17 $17.63 $17.63 320,692
2022-06-29 $18.75 $18.75 $17.88 $18.02 $18.02 280,829
2022-06-28 $19.10 $19.10 $18.12 $18.43 $18.43 247,831
2022-06-27 $17.74 $18.56 $17.65 $18.44 $18.44 285,231
2022-06-24 $17.21 $17.59 $16.76 $17.41 $17.41 579,347
2022-06-23 $18.20 $18.24 $16.58 $16.98 $16.98 507,089
2022-06-22 $18.03 $18.45 $17.71 $17.81 $17.81 314,930
2022-06-21 $17.96 $19.20 $17.60 $18.85 $18.85 478,179
2022-06-17 $19.22 $19.48 $17.89 $17.96 $17.96 611,504
2022-06-16 $19.32 $19.65 $18.66 $19.17 $19.17 298,285
2022-06-15 $19.99 $20.11 $19.22 $19.79 $19.79 245,181
2022-06-14 $19.67 $20.47 $19.45 $19.81 $19.81 344,101
2022-06-13 $19.94 $20.18 $19.33 $19.47 $19.47 415,510
2022-06-10 $19.90 $20.76 $19.59 $20.66 $20.66 259,545
2022-06-09 $20.59 $20.70 $20.02 $20.15 $20.15 314,465
2022-06-08 $21.01 $21.05 $20.23 $20.73 $20.73 321,587
2022-06-07 $21.09 $21.50 $20.90 $21.30 $21.30 307,076
2022-06-06 $21.20 $21.54 $20.89 $21.32 $21.32 336,342
2022-06-03 $20.96 $21.06 $20.47 $20.95 $20.95 426,097
2022-06-02 $21.71 $22.10 $21.00 $21.06 $21.06 414,708
2022-06-01 $20.91 $22.00 $20.91 $21.66 $21.66 410,635
2022-05-31 $21.39 $21.72 $20.34 $20.65 $20.65 428,896
2022-05-27 $20.77 $21.43 $20.03 $21.23 $21.23 523,196
2022-05-26 $21.25 $21.38 $20.71 $20.86 $20.86 376,488
2022-05-25 $19.85 $21.30 $19.81 $21.05 $21.05 694,249
2022-05-24 $20.26 $20.58 $19.52 $19.63 $19.63 600,568
2022-05-23 $18.94 $20.57 $18.24 $20.35 $20.35 906,534
2022-05-20 $19.33 $19.47 $18.52 $18.77 $18.77 368,056
2022-05-19 $18.61 $19.25 $18.32 $19.05 $19.05 346,853
2022-05-18 $18.60 $19.44 $18.49 $19.02 $19.02 556,851
2022-05-17 $18.31 $18.82 $17.58 $18.60 $18.60 895,158
2022-05-16 $16.33 $18.38 $16.33 $18.08 $18.08 1,074,370
2022-05-13 $16.17 $16.83 $15.81 $15.98 $15.98 364,355
2022-05-12 $15.50 $16.00 $14.72 $15.94 $15.94 558,754
2022-05-11 $15.07 $16.01 $15.07 $15.34 $15.34 371,882
2022-05-10 $14.50 $15.18 $14.24 $14.92 $14.92 418,914
2022-05-09 $16.02 $16.02 $14.36 $14.38 $14.38 575,185
2022-05-06 $16.62 $16.66 $16.26 $16.44 $16.44 232,843
2022-05-05 $16.89 $16.89 $16.19 $16.65 $16.65 262,737
2022-05-04 $16.65 $16.98 $16.41 $16.77 $16.77 290,575
2022-05-03 $15.97 $16.59 $15.84 $16.36 $16.36 208,003
2022-05-02 $15.98 $16.31 $15.61 $15.90 $15.90 293,827
2022-04-29 $16.56 $16.70 $15.90 $16.01 $16.01 314,638
2022-04-28 $16.96 $17.03 $16.02 $16.47 $16.47 512,108
2022-04-27 $15.85 $16.76 $15.79 $16.69 $16.69 463,251
2022-04-26 $15.15 $15.77 $15.08 $15.72 $15.72 388,832
2022-04-25 $15.31 $15.36 $14.73 $15.14 $15.14 437,627
2022-04-22 $16.61 $16.94 $15.60 $15.78 $15.78 393,373
2022-04-21 $16.89 $17.63 $16.43 $16.64 $16.64 391,823
2022-04-20 $17.06 $17.17 $16.45 $16.69 $16.69 278,947
2022-04-19 $17.15 $17.24 $16.75 $17.02 $17.02 361,574
2022-04-18 $17.12 $17.30 $16.74 $17.15 $17.15 355,094
2022-04-14 $17.10 $17.41 $16.95 $17.12 $17.12 553,128
2022-04-13 $16.92 $17.25 $16.81 $17.10 $17.10 384,080
2022-04-12 $17.02 $17.09 $16.19 $16.71 $16.71 379,925
2022-04-11 $16.97 $17.17 $16.68 $16.90 $16.90 930,254
2022-04-08 $16.38 $17.08 $16.38 $16.74 $16.74 717,157
2022-04-07 $15.46 $16.45 $15.40 $16.32 $16.32 926,797
2022-04-06 $14.45 $15.35 $14.41 $15.02 $15.02 1,124,485
2022-04-05 $14.15 $14.49 $13.99 $14.27 $14.27 328,067
2022-04-04 $14.50 $14.71 $14.05 $14.29 $14.29 273,958
2022-04-01 $13.82 $14.49 $13.82 $14.45 $14.45 444,287
2022-03-31 $13.53 $14.00 $13.53 $13.84 $13.84 172,977
2022-03-30 $13.38 $13.83 $13.38 $13.57 $13.57 333,181
2022-03-29 $13.34 $13.49 $12.89 $13.33 $13.33 232,781
2022-03-28 $13.77 $13.77 $13.32 $13.55 $13.55 407,182
2022-03-25 $13.18 $13.93 $13.13 $13.87 $13.87 227,249
2022-03-24 $13.28 $13.55 $13.13 $13.21 $13.21 148,777
2022-03-23 $13.52 $13.63 $13.20 $13.28 $13.28 195,832
2022-03-22 $13.34 $13.77 $13.28 $13.47 $13.47 212,140
2022-03-21 $13.25 $13.53 $13.12 $13.45 $13.45 205,930
2022-03-18 $13.01 $13.27 $12.63 $13.27 $13.27 400,200
2022-03-17 $12.80 $13.11 $12.74 $12.96 $12.96 186,908
2022-03-16 $12.52 $13.01 $12.48 $12.68 $12.68 227,425
2022-03-15 $12.09 $12.56 $11.90 $12.38 $12.38 252,184
2022-03-14 $12.77 $12.80 $12.12 $12.25 $12.25 381,850
2022-03-11 $13.57 $13.57 $12.90 $12.90 $12.90 312,808
2022-03-10 $13.35 $13.72 $13.21 $13.60 $13.60 281,747
2022-03-09 $13.93 $13.93 $13.25 $13.40 $13.40 458,494
2022-03-08 $14.82 $14.91 $13.87 $14.08 $14.08 487,809
2022-03-07 $14.16 $15.38 $13.90 $14.74 $14.74 1,180,875
2022-03-04 $13.93 $14.11 $13.31 $14.06 $14.06 469,565
2022-03-03 $14.49 $14.91 $13.77 $13.96 $13.96 584,080
2022-03-02 $14.08 $14.64 $13.71 $14.57 $14.57 1,293,315
2022-03-01 $14.50 $14.74 $13.39 $13.94 $13.94 736,946
2022-02-28 $13.92 $14.58 $13.70 $14.29 $14.29 782,482
2022-02-25 $12.79 $13.80 $12.73 $13.73 $13.73 673,311
2022-02-24 $12.00 $12.93 $11.81 $12.63 $12.63 832,917
2022-02-23 $11.73 $11.87 $11.58 $11.81 $11.81 348,818
2022-02-22 $11.04 $11.75 $11.04 $11.73 $11.73 498,456
2022-02-18 $11.33 $11.42 $10.99 $11.03 $11.03 202,165
2022-02-17 $11.19 $11.57 $11.19 $11.47 $11.47 435,924
2022-02-16 $11.30 $11.49 $11.17 $11.28 $11.28 157,040
2022-02-15 $11.06 $11.22 $10.96 $11.21 $11.21 124,008
2022-02-14 $11.31 $11.31 $10.95 $11.15 $11.15 208,835
2022-02-11 $11.06 $11.46 $11.05 $11.39 $11.39 250,758
2022-02-10 $11.08 $11.34 $10.83 $10.97 $10.97 234,676
2022-02-09 $10.68 $11.02 $10.63 $10.96 $10.96 213,144
2022-02-08 $10.95 $11.15 $10.57 $10.68 $10.68 206,867
2022-02-07 $10.60 $11.08 $10.60 $10.94 $10.94 250,155
2022-02-04 $10.46 $10.73 $10.39 $10.68 $10.68 163,913
2022-02-03 $10.66 $10.69 $10.48 $10.52 $10.52 260,776
2022-02-02 $10.96 $11.20 $10.76 $10.78 $10.78 236,535
2022-02-01 $10.64 $11.08 $10.63 $10.99 $10.99 210,812
2022-01-31 $10.55 $10.77 $10.37 $10.67 $10.67 172,356
2022-01-28 $10.25 $10.68 $10.25 $10.66 $10.66 196,422
2022-01-27 $10.49 $10.75 $10.33 $10.52 $10.52 221,001
2022-01-26 $10.70 $10.90 $10.32 $10.37 $10.37 248,485
2022-01-25 $10.39 $10.71 $10.14 $10.56 $10.56 276,690
2022-01-24 $10.34 $10.61 $9.89 $10.55 $10.55 470,593
2022-01-21 $10.55 $10.84 $10.40 $10.48 $10.48 462,877
2022-01-20 $11.38 $11.46 $10.62 $10.67 $10.67 343,509
2022-01-19 $11.75 $11.76 $11.32 $11.33 $11.33 189,329
2022-01-18 $11.82 $11.83 $11.59 $11.72 $11.72 246,209
2022-01-14 $11.74 $11.98 $11.72 $11.82 $11.82 101,172
2022-01-13 $11.69 $11.81 $11.50 $11.80 $11.80 168,358
2022-01-12 $11.86 $11.86 $11.48 $11.65 $11.65 116,876
2022-01-11 $11.56 $12.02 $11.52 $11.74 $11.74 190,953
2022-01-10 $11.63 $11.63 $11.33 $11.56 $11.56 113,289
2022-01-07 $11.62 $11.75 $11.40 $11.71 $11.71 131,478
2022-01-06 $11.53 $11.83 $11.46 $11.51 $11.51 167,868
2022-01-05 $11.81 $11.92 $11.34 $11.47 $11.47 206,224
2022-01-04 $11.79 $12.09 $11.76 $11.81 $11.81 193,273
2022-01-03 $11.11 $11.82 $11.10 $11.72 $11.72 256,678
2021-12-31 $10.68 $10.90 $10.60 $10.90 $10.90 241,942
2021-12-30 $10.74 $10.95 $10.64 $10.69 $10.69 225,404
2021-12-29 $10.86 $10.93 $10.50 $10.66 $10.66 285,404
2021-12-28 $11.02 $11.25 $10.90 $10.94 $10.94 151,377
2021-12-27 $11.39 $11.39 $10.90 $10.92 $10.92 234,663
2021-12-23 $11.25 $11.55 $11.25 $11.40 $11.40 278,227
2021-12-22 $11.33 $11.51 $11.14 $11.41 $11.41 194,618
2021-12-21 $11.35 $11.50 $11.10 $11.23 $11.23 286,041
2021-12-20 $10.94 $11.22 $10.73 $11.18 $11.18 209,317
2021-12-17 $10.94 $11.42 $10.72 $11.13 $11.13 259,126
2021-12-16 $11.25 $11.42 $10.96 $11.13 $11.13 237,171
2021-12-15 $11.05 $11.27 $10.64 $11.22 $11.22 251,706
2021-12-14 $11.11 $11.32 $10.97 $11.11 $11.11 242,242
2021-12-13 $11.73 $11.85 $11.16 $11.40 $11.40 283,576
2021-12-10 $11.85 $12.04 $11.67 $11.91 $11.91 215,755
2021-12-09 $11.61 $11.79 $11.38 $11.73 $11.73 268,785
2021-12-08 $11.28 $11.98 $11.21 $11.77 $11.77 266,525
2021-12-07 $10.91 $11.50 $10.91 $11.26 $11.26 415,632
2021-12-06 $10.30 $10.83 $10.08 $10.74 $10.74 578,700
2021-12-03 $10.62 $10.71 $10.12 $10.22 $10.22 304,886
2021-12-02 $10.82 $10.95 $10.56 $10.63 $10.63 382,407
2021-12-01 $11.52 $11.56 $10.43 $10.43 $10.43 492,452
2021-11-30 $11.34 $11.43 $10.72 $11.23 $11.23 811,421
2021-11-29 $11.90 $11.91 $11.34 $11.48 $11.48 265,976
2021-11-26 $11.70 $11.71 $11.23 $11.66 $11.66 385,392
2021-11-24 $11.66 $12.24 $11.63 $12.13 $12.13 233,551
2021-11-23 $12.14 $12.22 $11.70 $11.76 $11.76 283,489
2021-11-22 $12.06 $12.38 $11.98 $12.15 $12.15 278,764
2021-11-19 $11.80 $12.20 $11.65 $12.06 $12.06 350,549
2021-11-18 $12.25 $12.52 $11.87 $11.97 $11.97 358,563
2021-11-17 $12.81 $13.01 $12.25 $12.37 $12.37 430,549
2021-11-16 $13.34 $13.37 $12.83 $12.99 $12.99 263,777
2021-11-15 $13.66 $13.84 $13.35 $13.41 $13.41 270,661
2021-11-12 $13.82 $14.10 $13.56 $14.01 $14.01 208,035
2021-11-11 $13.59 $13.98 $13.59 $13.94 $13.94 218,242
2021-11-10 $13.91 $13.96 $13.40 $13.54 $13.54 156,345
2021-11-09 $13.74 $14.11 $13.41 $13.91 $13.91 161,923
2021-11-08 $14.03 $14.26 $13.71 $13.75 $13.75 167,042
2021-11-05 $14.25 $14.25 $13.50 $14.03 $14.03 217,916
2021-11-04 $14.18 $15.20 $13.88 $14.07 $14.07 385,701
2021-11-03 $13.78 $14.42 $13.68 $14.34 $14.34 210,375
2021-11-02 $14.21 $14.21 $13.61 $13.94 $13.94 231,057
2021-11-01 $13.98 $14.39 $13.92 $14.36 $14.36 185,240
2021-10-29 $14.08 $14.34 $13.86 $13.88 $13.88 282,525
2021-10-28 $13.70 $14.16 $13.67 $14.10 $14.10 205,853
2021-10-27 $13.89 $14.11 $13.56 $13.63 $13.63 171,777
2021-10-26 $14.18 $14.32 $13.79 $14.09 $14.09 274,807
2021-10-25 $13.61 $14.32 $13.61 $14.28 $14.28 261,516
2021-10-22 $13.67 $13.83 $13.32 $13.63 $13.63 226,797
2021-10-21 $14.30 $14.30 $13.63 $13.66 $13.66 249,235
2021-10-20 $14.30 $14.35 $13.82 $14.26 $14.26 247,615
2021-10-19 $14.22 $14.75 $14.11 $14.37 $14.37 346,791
2021-10-18 $13.80 $14.25 $13.41 $14.24 $14.24 339,980
2021-10-15 $13.58 $13.95 $13.34 $13.37 $13.37 234,347
2021-10-14 $13.76 $13.76 $13.23 $13.29 $13.29 237,096
2021-10-13 $13.58 $13.64 $13.28 $13.53 $13.53 162,015
2021-10-12 $14.05 $14.20 $13.75 $13.78 $13.78 213,941
2021-10-11 $14.07 $14.24 $13.96 $14.08 $14.08 167,954
2021-10-08 $14.10 $14.27 $13.77 $13.81 $13.81 174,522
2021-10-07 $13.95 $14.23 $13.64 $14.11 $14.11 374,536
2021-10-06 $13.95 $14.07 $13.61 $13.87 $13.87 347,188
2021-10-05 $14.51 $14.64 $14.08 $14.23 $14.23 297,515
2021-10-04 $14.85 $14.85 $14.02 $14.24 $14.24 549,883
2021-10-01 $14.80 $15.25 $14.40 $14.85 $14.85 660,818
2021-09-30 $13.85 $14.57 $13.60 $14.53 $14.53 461,521
2021-09-29 $14.02 $14.06 $13.45 $13.85 $13.85 216,450
2021-09-28 $14.11 $14.34 $13.65 $13.97 $13.97 419,658
2021-09-27 $13.16 $14.13 $13.16 $13.87 $13.87 646,537
2021-09-24 $12.11 $13.13 $12.11 $12.79 $12.79 539,037
2021-09-23 $12.21 $12.27 $11.95 $12.16 $12.16 159,345
2021-09-22 $11.91 $12.40 $11.91 $12.18 $12.18 297,920
2021-09-21 $11.50 $11.78 $11.50 $11.66 $11.66 230,991
2021-09-20 $11.68 $11.71 $11.30 $11.39 $11.39 447,912
2021-09-17 $12.04 $12.20 $11.73 $12.03 $12.03 457,649
2021-09-16 $12.54 $12.59 $12.06 $12.06 $12.06 299,253
2021-09-15 $12.42 $12.52 $12.21 $12.44 $12.44 220,591
2021-09-14 $12.57 $12.57 $12.03 $12.25 $12.25 194,023
2021-09-13 $12.20 $12.68 $12.20 $12.35 $12.35 297,953
2021-09-10 $12.54 $12.54 $12.15 $12.16 $12.16 223,919
2021-09-09 $12.26 $12.49 $12.12 $12.34 $12.34 339,001
2021-09-08 $12.58 $12.79 $12.20 $12.27 $12.27 218,196
2021-09-07 $12.59 $13.13 $12.55 $12.72 $12.72 388,424
2021-09-03 $12.30 $12.53 $12.13 $12.51 $12.51 255,212
2021-09-02 $12.15 $12.52 $12.07 $12.33 $12.33 343,851
2021-09-01 $11.56 $12.10 $11.56 $12.00 $12.00 467,279
2021-08-31 $11.24 $11.51 $11.18 $11.45 $11.45 245,251
2021-08-30 $11.48 $11.59 $11.15 $11.23 $11.23 283,643
2021-08-27 $11.28 $11.49 $11.26 $11.36 $11.36 399,207
2021-08-26 $11.24 $11.39 $11.10 $11.21 $11.21 281,617
2021-08-25 $11.26 $11.30 $10.98 $11.21 $11.21 255,735
2021-08-24 $11.20 $11.36 $11.04 $11.15 $11.15 265,823
2021-08-23 $10.80 $11.18 $10.76 $11.14 $11.14 444,446
2021-08-20 $10.75 $10.87 $10.53 $10.65 $10.65 447,126
2021-08-19 $11.03 $11.14 $10.78 $10.85 $10.85 361,745
2021-08-18 $11.30 $11.42 $11.14 $11.15 $11.15 280,078
2021-08-17 $11.06 $11.49 $11.06 $11.25 $11.25 222,294
2021-08-16 $11.11 $11.19 $10.94 $11.08 $11.08 235,385
2021-08-13 $11.35 $11.37 $11.04 $11.19 $11.19 226,259
2021-08-12 $11.76 $11.77 $11.29 $11.38 $11.38 195,281
2021-08-11 $11.52 $11.81 $11.44 $11.80 $11.80 210,809
2021-08-10 $11.03 $11.55 $10.99 $11.47 $11.47 308,325
2021-08-09 $11.34 $11.46 $11.00 $11.08 $11.08 408,008
2021-08-06 $11.04 $11.54 $10.94 $11.44 $11.44 406,797
2021-08-05 $12.10 $12.10 $11.04 $11.14 $11.14 829,314
2021-08-04 $12.22 $12.35 $11.72 $11.75 $11.75 360,307
2021-08-03 $12.30 $12.48 $12.01 $12.40 $12.40 167,984
2021-08-02 $12.62 $12.93 $12.27 $12.37 $12.37 224,849
2021-07-30 $12.68 $12.94 $12.49 $12.65 $12.65 220,367
2021-07-29 $12.46 $13.02 $12.37 $12.71 $12.71 392,308
2021-07-28 $12.29 $12.40 $12.12 $12.21 $12.21 175,855
2021-07-27 $12.36 $12.36 $11.78 $12.16 $12.16 257,951
2021-07-26 $12.39 $12.88 $12.39 $12.47 $12.47 271,472
2021-07-23 $12.28 $12.51 $12.08 $12.39 $12.39 292,894
2021-07-22 $12.59 $12.66 $11.97 $12.28 $12.28 549,353
2021-07-21 $12.22 $12.77 $12.18 $12.67 $12.67 270,457
2021-07-20 $12.01 $12.06 $11.70 $11.94 $11.94 478,998
2021-07-19 $12.03 $12.15 $11.75 $11.95 $11.95 508,010
2021-07-16 $12.79 $12.85 $12.14 $12.22 $12.22 468,283
2021-07-15 $12.71 $12.95 $12.44 $12.63 $12.63 370,527
2021-07-14 $13.07 $13.36 $12.72 $12.86 $12.86 386,665
2021-07-13 $13.45 $13.45 $12.91 $12.95 $12.95 416,101
2021-07-12 $13.58 $13.75 $13.37 $13.55 $13.55 191,210
2021-07-09 $13.69 $13.97 $13.53 $13.79 $13.79 244,905
2021-07-08 $13.60 $13.71 $13.27 $13.54 $13.54 320,212
2021-07-07 $14.14 $14.21 $13.63 $13.80 $13.80 539,006
2021-07-06 $14.23 $14.50 $14.05 $14.21 $14.21 495,421
2021-07-02 $13.58 $14.15 $13.58 $13.93 $13.93 595,936
2021-07-01 $14.52 $14.60 $13.22 $13.49 $13.49 1,204,305
2021-06-30 $14.04 $14.58 $14.04 $14.42 $14.42 420,114
2021-06-29 $14.51 $14.62 $14.05 $14.09 $14.09 360,016
2021-06-28 $15.70 $15.70 $14.27 $14.49 $14.49 646,569
2021-06-25 $15.39 $15.95 $15.34 $15.70 $15.70 3,307,219
2021-06-24 $15.14 $15.59 $15.00 $15.29 $15.29 507,396
2021-06-23 $14.48 $15.05 $14.46 $15.03 $15.03 557,764
2021-06-22 $14.28 $14.38 $14.15 $14.38 $14.38 557,642
2021-06-21 $14.16 $14.57 $14.16 $14.43 $14.43 417,226
2021-06-18 $14.11 $14.53 $13.89 $14.19 $14.19 501,925
2021-06-17 $14.78 $14.98 $14.04 $14.36 $14.36 430,073
2021-06-16 $14.83 $15.16 $14.61 $14.98 $14.98 262,235
2021-06-15 $15.10 $15.10 $14.54 $14.84 $14.84 390,513
2021-06-14 $15.50 $15.55 $15.05 $15.12 $15.12 300,241
2021-06-11 $15.77 $15.99 $15.49 $15.55 $15.55 310,824
2021-06-10 $15.60 $15.75 $15.39 $15.65 $15.65 324,429
2021-06-09 $15.67 $15.67 $15.33 $15.45 $15.45 299,795
2021-06-08 $15.70 $15.83 $15.50 $15.68 $15.68 431,355
2021-06-07 $15.03 $15.89 $15.03 $15.59 $15.59 572,602
2021-06-04 $15.03 $15.18 $14.85 $15.03 $15.03 324,831
2021-06-03 $15.11 $15.28 $14.97 $15.13 $15.13 297,517
2021-06-02 $15.35 $15.51 $15.16 $15.34 $15.34 465,907
2021-06-01 $15.05 $15.56 $15.05 $15.31 $15.31 310,667
2021-05-28 $14.80 $15.03 $14.69 $15.03 $15.03 216,310
2021-05-27 $15.30 $15.32 $14.64 $14.76 $14.76 358,921
2021-05-26 $15.06 $15.45 $14.87 $15.21 $15.21 301,552
2021-05-25 $15.53 $15.66 $14.95 $15.09 $15.09 386,695
2021-05-24 $15.70 $15.85 $15.28 $15.31 $15.31 339,347
2021-05-21 $15.19 $15.87 $15.08 $15.71 $15.71 552,978
2021-05-20 $14.70 $15.07 $14.41 $15.06 $15.06 314,024
2021-05-19 $14.51 $15.01 $14.16 $14.70 $14.70 246,777
2021-05-18 $14.36 $14.81 $14.19 $14.67 $14.67 317,512
2021-05-17 $14.03 $14.57 $13.82 $14.35 $14.35 400,081
2021-05-14 $14.51 $15.03 $14.13 $14.31 $14.31 679,017
2021-05-13 $13.40 $14.85 $13.40 $14.09 $14.09 612,759
2021-05-12 $13.78 $14.04 $13.65 $13.71 $13.71 378,197
2021-05-11 $14.02 $14.39 $13.76 $13.87 $13.87 350,961
2021-05-10 $14.49 $14.80 $14.27 $14.38 $14.38 636,919
2021-05-07 $14.12 $14.60 $14.07 $14.38 $14.38 786,011
2021-05-06 $13.91 $14.10 $13.61 $14.07 $14.07 427,875
2021-05-05 $13.78 $14.11 $13.74 $13.90 $13.90 377,321
2021-05-04 $14.04 $14.32 $13.75 $13.78 $13.78 388,557
2021-05-03 $13.40 $14.17 $13.35 $14.04 $14.04 389,565
2021-04-30 $13.65 $13.80 $13.39 $13.41 $13.41 246,456
2021-04-29 $14.15 $14.35 $13.75 $13.78 $13.78 309,859
2021-04-28 $13.45 $14.18 $13.45 $14.03 $14.03 307,871
2021-04-27 $13.54 $13.68 $13.31 $13.49 $13.49 194,399
2021-04-26 $13.30 $13.57 $13.24 $13.42 $13.42 230,323
2021-04-23 $13.42 $13.57 $13.18 $13.31 $13.31 200,600
2021-04-22 $13.54 $13.54 $13.10 $13.30 $13.30 212,464
2021-04-21 $13.10 $13.53 $12.80 $13.51 $13.51 264,154
2021-04-20 $13.20 $13.39 $12.91 $13.13 $13.13 326,495
2021-04-19 $12.78 $13.39 $12.61 $13.26 $13.26 301,878
2021-04-16 $12.40 $12.90 $12.40 $12.69 $12.69 279,639
2021-04-15 $12.63 $12.63 $12.06 $12.40 $12.40 332,477
2021-04-14 $11.90 $12.71 $11.87 $12.50 $12.50 422,367
2021-04-13 $12.31 $12.50 $11.59 $11.91 $11.91 1,200,207
2021-04-12 $13.31 $13.41 $12.27 $12.30 $12.30 807,095
2021-04-09 $14.04 $14.06 $13.51 $13.55 $13.55 337,863
2021-04-08 $14.31 $14.31 $13.87 $14.03 $14.03 442,718
2021-04-07 $14.48 $14.65 $14.16 $14.47 $14.47 287,485
2021-04-06 $14.24 $14.61 $14.17 $14.26 $14.26 268,410
2021-04-05 $14.30 $14.37 $13.94 $14.26 $14.26 276,676
2021-04-01 $13.99 $14.30 $13.76 $14.24 $14.24 255,851
2021-03-31 $13.90 $14.23 $13.75 $13.90 $13.90 258,799
2021-03-30 $13.95 $14.11 $13.70 $13.91 $13.91 262,060
2021-03-29 $15.02 $15.15 $13.43 $14.11 $14.11 661,293
2021-03-26 $14.80 $15.64 $14.75 $14.93 $14.93 936,505
2021-03-25 $14.01 $14.51 $13.60 $14.40 $14.40 333,917
2021-03-24 $14.23 $14.59 $13.95 $14.12 $14.12 440,927
2021-03-23 $14.61 $14.61 $13.81 $13.97 $13.97 555,664
2021-03-22 $15.30 $15.50 $14.85 $14.94 $14.94 335,539
2021-03-19 $14.91 $15.30 $14.48 $15.14 $15.14 410,640
2021-03-18 $15.43 $16.09 $14.78 $14.88 $14.88 591,445
2021-03-17 $14.39 $15.70 $14.39 $15.34 $15.34 657,008
2021-03-16 $15.00 $15.00 $14.36 $14.62 $14.62 510,346
2021-03-15 $14.90 $15.09 $14.63 $14.93 $14.93 525,489
2021-03-12 $14.39 $14.56 $14.04 $14.50 $14.50 400,815
2021-03-11 $15.15 $15.50 $14.28 $14.46 $14.46 685,560
2021-03-10 $13.43 $15.10 $13.20 $15.06 $15.06 1,058,592
2021-03-09 $13.69 $13.94 $13.26 $13.28 $13.28 382,439
2021-03-08 $13.40 $13.72 $13.19 $13.57 $13.57 447,396
2021-03-05 $13.20 $13.47 $12.90 $13.40 $13.40 529,140
2021-03-04 $13.70 $13.83 $12.68 $13.09 $13.09 604,685
2021-03-03 $13.25 $14.14 $13.25 $13.60 $13.60 791,384
2021-03-02 $12.82 $13.38 $12.51 $13.22 $13.22 376,736
2021-03-01 $12.79 $13.13 $12.75 $12.88 $12.88 389,311
2021-02-26 $13.49 $13.52 $12.37 $12.59 $12.59 691,728
2021-02-25 $13.17 $13.91 $13.17 $13.47 $13.47 683,487
2021-02-24 $13.23 $13.67 $13.10 $13.34 $13.34 461,632
2021-02-23 $13.57 $13.64 $12.65 $13.00 $13.00 616,958
2021-02-22 $13.97 $14.20 $13.59 $13.64 $13.64 633,795
2021-02-19 $13.62 $14.20 $13.50 $13.80 $13.80 591,221
2021-02-18 $13.54 $14.12 $13.04 $13.51 $13.51 1,010,511
2021-02-17 $14.20 $14.20 $13.54 $13.70 $13.70 680,341
2021-02-16 $14.11 $14.67 $13.61 $14.27 $14.27 1,580,736
2021-02-12 $12.09 $13.19 $12.08 $13.16 $13.16 932,453
2021-02-11 $12.24 $12.41 $11.92 $12.24 $12.24 685,358
2021-02-10 $11.50 $12.30 $11.49 $12.14 $12.14 958,935
2021-02-09 $11.06 $11.49 $10.77 $11.38 $11.38 649,786
2021-02-08 $11.30 $11.58 $10.98 $11.22 $11.22 628,302
2021-02-05 $10.75 $11.11 $10.64 $11.09 $11.09 583,411
2021-02-04 $10.76 $11.18 $10.44 $10.56 $10.56 475,553
2021-02-03 $10.26 $10.84 $10.26 $10.74 $10.74 663,302
2021-02-02 $10.54 $10.54 $10.20 $10.25 $10.25 395,541
2021-02-01 $10.36 $10.55 $10.22 $10.30 $10.30 315,445
2021-01-29 $10.34 $10.84 $10.16 $10.25 $10.25 689,125
2021-01-28 $10.69 $10.84 $10.24 $10.34 $10.34 543,552
2021-01-27 $10.48 $10.90 $10.30 $10.67 $10.67 449,490
2021-01-26 $10.85 $11.00 $10.52 $10.55 $10.55 431,673
2021-01-25 $11.01 $11.01 $10.27 $10.75 $10.75 911,855
2021-01-22 $10.89 $11.10 $10.76 $11.06 $11.06 387,859
2021-01-21 $11.32 $11.34 $10.98 $11.13 $11.13 282,605
2021-01-20 $11.71 $11.72 $10.93 $11.29 $11.29 634,916
2021-01-19 $11.90 $12.00 $11.40 $11.52 $11.52 748,018
2021-01-15 $12.21 $12.25 $11.66 $11.83 $11.83 327,026
2021-01-14 $12.02 $12.37 $11.81 $12.21 $12.21 394,935
2021-01-13 $12.12 $12.25 $11.80 $11.93 $11.93 309,279
2021-01-12 $11.43 $12.38 $11.43 $11.93 $11.93 537,428
2021-01-11 $11.79 $11.83 $11.10 $11.48 $11.48 697,823
2021-01-08 $11.98 $12.47 $11.90 $12.09 $12.09 487,692
2021-01-07 $11.40 $11.94 $11.35 $11.84 $11.84 407,748
2021-01-06 $11.38 $11.57 $11.11 $11.21 $11.21 416,778
2021-01-05 $11.62 $11.75 $11.30 $11.30 $11.30 323,613
2021-01-04 $11.00 $11.57 $10.90 $11.46 $11.46 398,946
2020-12-31 $10.94 $11.38 $10.91 $11.01 $11.01 329,372
2020-12-30 $10.97 $11.27 $10.88 $10.99 $10.99 425,336
2020-12-29 $11.10 $11.11 $10.75 $10.97 $10.97 396,803
2020-12-28 $11.36 $11.36 $11.00 $11.04 $11.04 327,761
2020-12-24 $11.20 $11.57 $11.09 $11.35 $11.35 201,904
2020-12-23 $10.76 $11.40 $10.75 $11.27 $11.27 488,093
2020-12-22 $10.90 $10.96 $10.50 $10.71 $10.71 469,251
2020-12-21 $10.98 $11.15 $10.67 $10.86 $10.86 660,912
2020-12-18 $11.62 $11.74 $11.32 $11.36 $11.36 450,653
2020-12-17 $11.63 $11.83 $11.25 $11.68 $11.68 623,684
2020-12-16 $12.08 $12.10 $11.60 $11.69 $11.69 341,134
2020-12-15 $11.91 $12.20 $11.74 $12.07 $12.07 280,903
2020-12-14 $12.49 $12.63 $11.66 $11.85 $11.85 614,366
2020-12-11 $12.96 $12.99 $12.19 $12.27 $12.27 576,632
2020-12-10 $11.97 $13.37 $11.95 $13.02 $13.02 730,558
2020-12-09 $12.17 $12.19 $11.78 $12.00 $12.00 497,770
2020-12-08 $11.98 $12.35 $11.92 $11.99 $11.99 333,149
2020-12-07 $12.40 $12.40 $11.81 $12.06 $12.06 374,798
2020-12-04 $11.80 $12.80 $11.73 $12.40 $12.40 687,373
2020-12-03 $11.67 $11.82 $11.48 $11.61 $11.61 250,216
2020-12-02 $11.13 $11.89 $11.05 $11.52 $11.52 417,339
2020-12-01 $11.95 $11.95 $11.02 $11.23 $11.23 568,349
2020-11-30 $12.25 $12.25 $11.64 $11.64 $11.64 557,929
2020-11-27 $12.15 $12.38 $12.04 $12.17 $12.17 236,082
2020-11-25 $12.05 $12.14 $11.61 $12.10 $12.10 368,345
2020-11-24 $12.25 $12.36 $11.82 $12.10 $12.10 574,243
2020-11-23 $11.35 $12.23 $11.26 $12.01 $12.01 711,596
2020-11-20 $11.23 $11.28 $10.99 $11.18 $11.18 405,266
2020-11-19 $10.73 $11.21 $10.55 $11.18 $11.18 293,797
2020-11-18 $11.34 $11.46 $10.80 $10.81 $10.81 395,406
2020-11-17 $11.01 $11.37 $10.77 $11.19 $11.19 358,861
2020-11-16 $10.88 $11.29 $10.76 $11.13 $11.13 626,675
2020-11-13 $10.50 $10.69 $10.07 $10.48 $10.48 382,666
2020-11-12 $10.72 $10.94 $10.10 $10.36 $10.36 610,970
2020-11-11 $11.36 $11.37 $10.92 $11.09 $11.09 339,646
2020-11-10 $11.07 $11.39 $10.86 $11.28 $11.28 391,545
2020-11-09 $10.60 $11.13 $10.47 $10.82 $10.82 838,690
2020-11-06 $9.90 $10.34 $9.78 $9.85 $9.85 318,917
2020-11-05 $9.83 $10.10 $9.63 $9.95 $9.95 383,835
2020-11-04 $9.95 $10.07 $9.62 $9.71 $9.71 340,724
2020-11-03 $10.46 $10.59 $9.67 $9.95 $9.95 767,180
2020-11-02 $9.58 $10.53 $9.50 $10.40 $10.40 1,075,799
2020-10-30 $9.54 $9.60 $9.13 $9.43 $9.43 390,765
2020-10-29 $9.26 $9.67 $8.90 $9.64 $9.64 588,455
2020-10-28 $9.86 $9.92 $9.27 $9.35 $9.35 888,623
2020-10-27 $10.26 $10.41 $9.91 $10.10 $10.10 514,993
2020-10-26 $9.84 $10.26 $9.60 $10.26 $10.26 813,985
2020-10-23 $10.25 $10.25 $9.71 $9.96 $9.96 968,587
2020-10-22 $10.19 $10.38 $10.07 $10.38 $10.38 411,605
2020-10-21 $10.39 $10.44 $10.11 $10.23 $10.23 445,595
2020-10-20 $10.41 $10.54 $10.18 $10.39 $10.39 429,881
2020-10-19 $10.90 $10.99 $10.33 $10.42 $10.42 601,024
2020-10-16 $11.41 $11.44 $10.90 $10.90 $10.90 309,731
2020-10-15 $11.12 $11.52 $10.76 $11.29 $11.29 488,956
2020-10-14 $10.95 $11.42 $10.92 $11.08 $11.08 309,845
2020-10-13 $10.93 $11.09 $10.56 $10.78 $10.78 320,577
2020-10-12 $11.33 $11.33 $10.69 $11.05 $11.05 437,862
2020-10-09 $11.33 $11.52 $11.22 $11.33 $11.33 390,829
2020-10-08 $11.14 $11.52 $11.09 $11.46 $11.46 371,229
2020-10-07 $11.43 $11.46 $11.04 $11.14 $11.14 373,353
2020-10-06 $11.59 $11.77 $11.13 $11.25 $11.25 337,679
2020-10-05 $11.25 $11.74 $11.25 $11.56 $11.56 341,785
2020-10-02 $10.79 $11.30 $10.51 $11.24 $11.24 569,812
2020-10-01 $10.80 $11.04 $10.63 $11.03 $11.03 395,293
2020-09-30 $10.94 $11.30 $10.82 $10.84 $10.84 458,836
2020-09-29 $10.73 $10.99 $10.52 $10.84 $10.84 410,456
2020-09-28 $10.75 $10.88 $10.41 $10.72 $10.72 386,366
2020-09-25 $10.45 $10.97 $10.42 $10.61 $10.61 438,169
2020-09-24 $10.43 $10.64 $9.92 $10.40 $10.40 510,661
2020-09-23 $10.89 $11.09 $10.05 $10.42 $10.42 561,370
2020-09-22 $11.33 $11.45 $10.70 $10.87 $10.87 761,343
2020-09-21 $11.85 $11.87 $11.11 $11.27 $11.27 598,564
2020-09-18 $12.23 $12.42 $12.06 $12.14 $12.14 405,481
2020-09-17 $12.31 $12.66 $12.10 $12.19 $12.19 269,350
2020-09-16 $12.40 $12.78 $12.29 $12.31 $12.31 602,649
2020-09-15 $13.31 $13.31 $12.30 $12.42 $12.42 658,825
2020-09-14 $12.85 $13.38 $12.66 $13.23 $13.23 539,946
2020-09-11 $12.38 $13.20 $12.29 $12.65 $12.65 911,002
2020-09-10 $12.20 $12.26 $12.00 $12.24 $12.24 414,598
2020-09-09 $12.15 $12.48 $12.03 $12.21 $12.21 443,088
2020-09-08 $11.61 $12.18 $11.38 $11.98 $11.98 827,282
2020-09-04 $11.40 $11.66 $10.98 $11.62 $11.62 702,909
2020-09-03 $11.50 $11.74 $11.19 $11.39 $11.39 644,218
2020-09-02 $12.00 $12.01 $11.16 $11.63 $11.63 1,052,315
2020-09-01 $12.45 $12.54 $12.15 $12.23 $12.23 469,160
2020-08-31 $12.33 $12.74 $12.16 $12.54 $12.54 590,115
2020-08-28 $11.65 $12.34 $11.48 $12.33 $12.33 775,754
2020-08-27 $12.10 $12.10 $11.55 $11.75 $11.75 840,923
2020-08-26 $12.60 $12.71 $11.90 $12.17 $12.17 1,454,870
2020-08-25 $12.91 $13.09 $12.55 $12.69 $12.69 498,358
2020-08-24 $13.03 $13.14 $12.63 $12.90 $12.90 430,601
2020-08-21 $13.00 $13.14 $12.83 $12.99 $12.99 576,273
2020-08-20 $13.01 $13.23 $12.82 $13.05 $13.05 580,468
2020-08-19 $13.50 $13.61 $13.00 $13.15 $13.15 701,033
2020-08-18 $14.10 $14.23 $13.40 $13.60 $13.60 815,641
2020-08-17 $14.40 $14.60 $14.08 $14.11 $14.11 739,850
2020-08-14 $14.10 $14.77 $13.40 $14.67 $14.67 1,520,170
2020-08-13 $15.15 $15.79 $14.68 $14.90 $14.90 1,798,281
2020-08-12 $15.56 $15.99 $15.30 $15.90 $15.90 530,150
2020-08-11 $15.51 $16.30 $15.34 $15.47 $15.47 921,736
2020-08-10 $15.75 $15.88 $14.84 $15.24 $15.24 978,546
2020-08-07 $15.06 $15.56 $15.00 $15.55 $15.55 471,574
2020-08-06 $15.60 $15.71 $15.11 $15.20 $15.20 442,114
2020-08-05 $15.67 $15.76 $15.23 $15.55 $15.55 445,637
2020-08-04 $14.97 $15.59 $14.91 $15.43 $15.43 461,542
2020-08-03 $14.98 $15.12 $14.76 $15.07 $15.07 434,946
2020-07-31 $15.22 $15.23 $14.62 $14.97 $14.97 714,227
2020-07-30 $15.50 $15.50 $14.95 $15.13 $15.13 694,040
2020-07-29 $14.69 $15.73 $14.69 $15.56 $15.56 1,028,609
2020-07-28 $14.65 $14.79 $14.43 $14.71 $14.71 595,708
2020-07-27 $14.67 $14.80 $14.11 $14.71 $14.71 716,291
2020-07-24 $13.73 $14.83 $13.70 $14.50 $14.50 1,694,972
2020-07-23 $13.33 $13.80 $13.15 $13.72 $13.72 570,149
2020-07-22 $13.08 $13.44 $12.98 $13.39 $13.39 546,309
2020-07-21 $13.40 $13.66 $13.18 $13.29 $13.29 675,156
2020-07-20 $13.20 $13.43 $12.75 $13.39 $13.39 1,111,424
2020-07-17 $13.54 $13.88 $13.17 $13.18 $13.18 923,500
2020-07-16 $13.74 $13.85 $13.27 $13.36 $13.36 963,200
2020-07-15 $13.40 $13.90 $13.38 $13.77 $13.77 759,100
2020-07-14 $12.89 $13.40 $12.83 $13.14 $13.14 787,700
2020-07-13 $13.50 $13.90 $13.01 $13.01 $13.01 1,061,300
2020-07-10 $12.50 $13.55 $12.50 $13.29 $13.29 942,000
2020-07-09 $13.38 $13.38 $12.43 $12.46 $12.46 938,300
2020-07-08 $13.28 $13.57 $13.02 $13.28 $13.28 703,400
2020-07-07 $13.25 $13.40 $12.85 $12.93 $12.93 637,500
2020-07-06 $12.88 $13.68 $12.76 $13.44 $13.44 940,500
2020-07-02 $13.30 $13.31 $12.50 $12.51 $12.51 1,345,800
2020-07-01 $12.80 $13.40 $12.76 $13.09 $13.09 1,599,400
2020-06-30 $13.30 $13.32 $12.30 $12.82 $12.82 1,625,700
2020-06-29 $13.07 $13.75 $12.92 $13.31 $13.31 1,353,800
2020-06-26 $12.36 $12.81 $12.05 $12.68 $12.68 3,977,743
2020-06-25 $12.58 $12.93 $12.33 $12.53 $12.53 1,393,445
2020-06-24 $13.20 $13.23 $12.52 $12.91 $12.91 1,505,750
2020-06-23 $13.60 $13.66 $12.93 $13.46 $13.46 1,796,939
2020-06-22 $14.16 $14.19 $13.48 $13.56 $13.56 1,430,287
2020-06-19 $14.65 $14.74 $14.05 $14.24 $14.24 1,656,168
2020-06-18 $14.38 $15.05 $14.01 $14.64 $14.64 1,715,111
2020-06-17 $15.34 $15.40 $14.20 $14.26 $14.26 2,268,193
2020-06-16 $16.59 $16.59 $15.24 $15.46 $15.46 2,320,616
2020-06-15 $15.80 $16.38 $15.33 $16.07 $16.07 1,282,214
2020-06-12 $16.66 $16.82 $15.71 $16.30 $16.30 1,479,053
2020-06-11 $16.66 $16.89 $15.93 $16.06 $16.06 1,202,699
2020-06-10 $17.73 $17.90 $17.01 $17.14 $17.14 1,332,081
2020-06-09 $17.75 $17.98 $16.87 $17.90 $17.90 1,222,500
2020-06-08 $17.08 $18.12 $16.74 $18.10 $18.10 2,144,023
2020-06-05 $16.01 $17.05 $15.83 $16.95 $16.95 1,792,192
2020-06-04 $16.00 $16.25 $15.77 $15.97 $15.97 871,917
2020-06-03 $16.31 $16.50 $15.81 $16.05 $16.05 1,230,874
2020-06-02 $16.97 $17.04 $15.99 $16.32 $16.32 1,568,007
2020-06-01 $17.49 $18.25 $17.25 $17.31 $17.31 873,669
2020-05-29 $17.16 $17.68 $16.95 $17.38 $17.38 840,740
2020-05-28 $18.98 $19.39 $17.15 $17.40 $17.40 1,684,453
2020-05-27 $17.07 $18.52 $17.04 $18.50 $18.50 1,870,693
2020-05-26 $16.50 $17.37 $15.93 $16.91 $16.91 2,450,867
2020-05-22 $16.75 $17.39 $15.32 $16.49 $16.49 2,977,098
2020-05-21 $16.70 $17.49 $15.90 $16.81 $16.81 2,608,601
2020-05-20 $15.88 $16.59 $15.27 $16.05 $16.05 1,846,453
2020-05-19 $16.56 $16.85 $15.65 $15.67 $15.67 1,507,361
2020-05-18 $16.54 $16.60 $15.70 $16.52 $16.52 1,172,064
2020-05-15 $16.45 $16.74 $15.64 $16.28 $16.28 941,287
2020-05-14 $17.21 $17.21 $16.00 $16.37 $16.37 1,514,199
2020-05-13 $17.34 $17.87 $16.54 $17.38 $17.38 1,042,467
2020-05-12 $17.47 $17.79 $16.94 $17.20 $17.20 916,634
2020-05-11 $18.32 $18.38 $16.78 $17.75 $17.75 1,558,568
2020-05-08 $18.21 $18.67 $17.56 $18.30 $18.30 1,207,059
2020-05-07 $17.02 $18.25 $16.95 $18.10 $18.10 1,265,964
2020-05-06 $19.01 $19.03 $16.57 $16.71 $16.71 1,728,670
2020-05-05 $20.70 $20.86 $18.40 $18.52 $18.52 1,835,961
2020-05-04 $19.00 $21.00 $18.76 $20.74 $20.74 1,754,569
2020-05-01 $19.90 $20.54 $18.55 $18.66 $18.66 1,795,954
2020-04-30 $20.04 $20.75 $19.21 $20.31 $20.31 1,999,227
2020-04-29 $22.00 $22.60 $19.57 $19.74 $19.74 2,831,347
2020-04-28 $26.50 $26.92 $23.31 $23.55 $23.55 3,161,713
2020-04-27 $24.46 $25.99 $24.00 $25.18 $25.18 2,863,114
2020-04-24 $22.70 $23.51 $22.24 $22.77 $22.77 946,200
2020-04-23 $24.50 $24.58 $21.63 $23.03 $23.03 2,451,339
2020-04-22 $25.42 $25.71 $23.71 $24.44 $24.44 1,612,266
2020-04-21 $25.03 $26.66 $23.62 $24.50 $24.50 3,676,189
2020-04-20 $21.15 $24.20 $20.39 $24.03 $24.03 3,324,482
2020-04-17 $19.71 $20.19 $19.30 $19.94 $19.94 1,234,228
2020-04-16 $19.28 $19.84 $18.71 $19.47 $19.47 928,246
2020-04-15 $18.73 $19.64 $18.40 $19.18 $19.18 1,041,692
2020-04-14 $17.95 $19.69 $17.80 $19.37 $19.37 1,189,680
2020-04-13 $20.05 $20.80 $17.67 $17.76 $17.76 2,130,549
2020-04-09 $18.21 $19.18 $15.84 $19.06 $19.06 1,904,617
2020-04-08 $17.63 $18.97 $17.59 $17.75 $17.75 1,306,972
2020-04-07 $17.65 $18.16 $16.17 $17.40 $17.40 1,552,801
2020-04-06 $17.94 $18.10 $16.71 $17.13 $17.13 1,719,041
2020-04-03 $17.00 $18.52 $16.05 $16.69 $16.69 1,598,740
2020-04-02 $21.61 $21.80 $16.55 $17.80 $17.80 3,468,289
2020-04-01 $22.29 $24.90 $21.81 $23.10 $23.10 1,516,531
2020-03-31 $23.90 $23.94 $21.80 $22.24 $22.24 1,606,645
2020-03-30 $24.00 $25.19 $22.88 $24.23 $24.23 2,028,336
2020-03-27 $19.71 $22.66 $19.31 $21.96 $21.96 1,299,067
2020-03-26 $19.84 $20.34 $18.60 $20.28 $20.28 1,306,723
2020-03-25 $21.39 $21.93 $19.35 $19.58 $19.58 1,054,968
2020-03-24 $20.00 $21.09 $19.24 $21.00 $21.00 1,251,401
2020-03-23 $16.53 $19.50 $16.37 $18.97 $18.97 1,413,687
2020-03-20 $17.00 $17.70 $15.89 $16.26 $16.26 1,780,355
2020-03-19 $16.49 $17.23 $15.39 $16.80 $16.80 971,219
2020-03-18 $16.46 $17.48 $15.56 $17.02 $17.02 1,014,399
2020-03-17 $17.83 $18.22 $16.50 $17.68 $17.68 1,110,897
2020-03-16 $17.74 $18.35 $16.28 $17.57 $17.57 1,245,145
2020-03-13 $18.10 $19.69 $17.73 $19.63 $19.63 1,345,172
2020-03-12 $16.43 $19.64 $16.10 $16.52 $16.52 1,392,581
2020-03-11 $20.09 $20.63 $16.95 $17.67 $17.67 1,767,452
2020-03-10 $15.78 $20.62 $15.60 $20.13 $20.13 2,292,014
2020-03-09 $14.27 $15.99 $14.27 $14.84 $14.84 1,642,101
2020-03-06 $14.26 $14.72 $13.81 $14.23 $14.23 622,317
2020-03-05 $15.10 $15.24 $14.12 $14.64 $14.64 917,577
2020-03-04 $15.61 $16.08 $15.25 $15.67 $15.67 403,152
2020-03-03 $16.67 $16.71 $15.07 $15.31 $15.31 887,667
2020-03-02 $16.41 $16.77 $15.10 $16.77 $16.77 1,219,902
2020-02-28 $14.45 $16.60 $14.04 $16.55 $16.55 1,342,566
2020-02-27 $13.16 $15.25 $11.94 $14.70 $14.70 1,887,462
2020-02-26 $12.50 $13.57 $12.36 $12.66 $12.66 848,211
2020-02-25 $13.02 $13.14 $12.21 $12.30 $12.30 736,025
2020-02-24 $13.50 $13.52 $12.82 $12.90 $12.90 579,859
2020-02-21 $14.64 $14.64 $13.85 $14.25 $14.25 500,573
2020-02-20 $15.30 $15.31 $14.66 $14.88 $14.88 481,876
2020-02-19 $15.10 $15.48 $14.95 $15.27 $15.27 359,955
2020-02-18 $14.84 $15.25 $14.77 $14.95 $14.95 446,015
2020-02-14 $15.92 $15.96 $14.75 $14.84 $14.84 644,498
2020-02-13 $15.05 $16.16 $15.00 $16.00 $16.00 925,224
2020-02-12 $15.24 $15.44 $14.94 $15.19 $15.19 625,875
2020-02-11 $14.56 $15.34 $14.52 $14.94 $14.94 801,107
2020-02-10 $14.11 $14.46 $13.94 $14.24 $14.24 689,145
2020-02-07 $14.85 $14.90 $14.19 $14.22 $14.22 701,866
2020-02-06 $16.20 $16.28 $15.06 $15.17 $15.17 754,696
2020-02-05 $16.40 $16.48 $15.87 $16.20 $16.20 615,665
2020-02-04 $16.24 $16.81 $15.92 $15.97 $15.97 703,277
2020-02-03 $16.23 $16.42 $15.39 $15.74 $15.74 815,574
2020-01-31 $17.06 $17.37 $16.20 $16.29 $16.29 844,396
2020-01-30 $17.42 $17.50 $16.21 $17.41 $17.41 1,208,718
2020-01-29 $18.36 $18.38 $17.39 $17.82 $17.82 901,523
2020-01-28 $18.19 $18.86 $18.19 $18.21 $18.21 548,860
2020-01-27 $18.50 $18.85 $17.70 $18.18 $18.18 794,001
2020-01-24 $20.15 $20.32 $18.54 $19.30 $19.30 1,246,375
2020-01-23 $20.02 $20.56 $19.19 $20.11 $20.11 1,242,047
2020-01-22 $21.22 $21.73 $20.87 $21.03 $21.03 667,711
2020-01-21 $22.00 $22.44 $21.03 $21.16 $21.16 638,598
2020-01-17 $22.04 $23.25 $21.91 $22.36 $22.36 720,798
2020-01-16 $22.25 $22.57 $21.46 $21.90 $21.90 881,837
2020-01-15 $22.44 $22.61 $21.59 $22.22 $22.22 1,058,669
2020-01-14 $23.61 $23.96 $22.51 $22.71 $22.71 800,013
2020-01-13 $23.83 $24.05 $22.22 $23.59 $23.59 1,234,720
2020-01-10 $24.87 $24.99 $23.54 $23.66 $23.66 894,899
2020-01-09 $23.96 $25.39 $23.57 $24.87 $24.87 999,592
2020-01-08 $25.01 $25.35 $22.81 $23.67 $23.67 1,875,526
2020-01-07 $25.06 $25.74 $24.51 $25.01 $25.01 570,338
2020-01-06 $24.55 $25.05 $24.14 $25.02 $25.02 616,018
2020-01-03 $24.64 $25.35 $24.25 $24.89 $24.89 724,688
2020-01-02 $24.24 $24.65 $23.68 $24.63 $24.63 710,537
2019-12-31 $23.44 $24.14 $23.32 $23.97 $23.97 398,528
2019-12-30 $22.94 $23.93 $22.57 $23.52 $23.52 613,583
2019-12-27 $23.90 $23.90 $22.86 $23.06 $23.06 513,589
2019-12-26 $23.65 $24.43 $23.27 $23.70 $23.70 621,403
2019-12-24 $23.56 $23.77 $23.13 $23.48 $23.48 331,944
2019-12-23 $23.29 $24.14 $23.22 $23.57 $23.57 726,577
2019-12-20 $24.25 $24.51 $22.77 $22.97 $22.97 852,769
2019-12-19 $22.62 $24.27 $22.62 $24.21 $24.21 710,743
2019-12-18 $21.77 $22.70 $21.51 $22.62 $22.62 715,639
2019-12-17 $22.34 $22.92 $21.40 $21.69 $21.69 673,424
2019-12-16 $22.14 $22.74 $21.57 $22.22 $22.22 464,088
2019-12-13 $21.29 $22.26 $20.97 $21.86 $21.86 741,793
2019-12-12 $20.58 $21.16 $20.36 $21.13 $21.13 716,076
2019-12-11 $20.67 $20.67 $19.66 $20.62 $20.62 591,162
2019-12-10 $20.65 $20.99 $19.99 $20.90 $20.90 483,122
2019-12-09 $20.41 $21.70 $20.41 $20.61 $20.61 939,248
2019-12-06 $19.50 $20.44 $19.50 $20.24 $20.24 559,205
2019-12-05 $19.11 $19.65 $19.05 $19.41 $19.41 567,626
2019-12-04 $19.51 $19.53 $18.64 $18.94 $18.94 594,775
2019-12-03 $18.14 $19.48 $18.02 $19.42 $19.42 565,193
2019-12-02 $19.11 $19.12 $18.03 $18.55 $18.55 911,171
2019-11-29 $19.50 $19.50 $18.76 $18.90 $18.90 400,977
2019-11-27 $19.00 $19.70 $18.93 $19.50 $19.50 457,516
2019-11-26 $19.46 $20.22 $18.61 $18.74 $18.74 868,246
2019-11-25 $19.40 $21.03 $19.01 $19.68 $19.68 765,912
2019-11-22 $2.50 $2.54 $2.46 $2.49 $19.92 475,282
2019-11-21 $2.53 $2.57 $2.45 $2.49 $19.92 318,624
2019-11-20 $2.40 $2.53 $2.39 $2.49 $19.92 494,806
2019-11-19 $2.35 $2.40 $2.27 $2.39 $19.12 365,420
2019-11-18 $2.52 $2.59 $2.30 $2.34 $18.72 904,829
2019-11-15 $2.29 $2.45 $2.21 $2.39 $19.12 949,446
2019-11-14 $2.08 $2.27 $2.05 $2.24 $17.92 856,226
2019-11-13 $2.09 $2.10 $2.00 $2.02 $16.16 345,997
2019-11-12 $1.92 $2.08 $1.91 $2.07 $16.56 357,314
2019-11-11 $1.83 $1.92 $1.82 $1.92 $15.36 198,888
2019-11-08 $1.88 $1.92 $1.82 $1.89 $15.12 310,848
2019-11-07 $1.99 $1.99 $1.84 $1.92 $15.36 396,336
2019-11-06 $2.11 $2.11 $1.92 $1.95 $15.60 550,672
2019-11-05 $2.18 $2.22 $2.00 $2.09 $16.72 492,843
2019-11-04 $2.16 $2.20 $2.12 $2.16 $17.28 250,603
2019-11-01 $2.00 $2.16 $1.99 $2.14 $17.12 263,186
2019-10-31 $2.15 $2.15 $2.00 $2.04 $16.32 439,215
2019-10-30 $2.18 $2.18 $2.08 $2.15 $17.20 415,553
2019-10-29 $2.17 $2.20 $2.11 $2.14 $17.12 316,758
2019-10-28 $2.24 $2.32 $2.16 $2.18 $17.44 703,160
2019-10-25 $2.17 $2.21 $2.13 $2.19 $17.52 369,863
2019-10-24 $2.19 $2.21 $1.99 $2.18 $17.44 992,592
2019-10-23 $2.06 $2.25 $2.03 $2.15 $17.20 1,259,526
2019-10-22 $1.93 $2.01 $1.84 $1.98 $15.84 551,872
2019-10-21 $2.14 $2.15 $1.89 $1.92 $15.36 753,414
2019-10-18 $2.14 $2.18 $2.10 $2.12 $16.96 328,480
2019-10-17 $2.07 $2.18 $2.07 $2.13 $17.04 603,535
2019-10-16 $1.95 $2.11 $1.95 $2.04 $16.32 573,552
2019-10-15 $2.00 $2.05 $1.88 $2.00 $16.00 885,337
2019-10-14 $2.01 $2.19 $1.82 $2.01 $16.08 1,779,836
2019-10-11 $2.00 $2.08 $1.93 $1.97 $15.76 1,301,592
2019-10-10 $1.80 $1.90 $1.76 $1.86 $14.88 971,399
2019-10-09 $1.85 $1.91 $1.71 $1.86 $14.88 837,819
2019-10-08 $1.80 $1.86 $1.68 $1.81 $14.48 1,083,881
2019-10-07 $1.57 $1.77 $1.56 $1.77 $14.16 1,055,552
2019-10-04 $1.35 $1.52 $1.35 $1.51 $12.08 677,942
2019-10-03 $1.25 $1.35 $1.25 $1.34 $10.72 208,229
2019-10-02 $1.28 $1.29 $1.24 $1.25 $10.00 197,524
2019-10-01 $1.30 $1.36 $1.28 $1.30 $10.40 184,458
2019-09-30 $1.26 $1.32 $1.24 $1.30 $10.40 167,169
2019-09-27 $1.30 $1.32 $1.27 $1.29 $10.32 168,640
2019-09-26 $1.27 $1.32 $1.27 $1.30 $10.40 139,561
2019-09-25 $1.23 $1.26 $1.23 $1.26 $10.08 168,463
2019-09-24 $1.24 $1.26 $1.22 $1.23 $9.84 88,509
2019-09-23 $1.27 $1.29 $1.24 $1.26 $10.08 110,893
2019-09-20 $1.24 $1.27 $1.24 $1.27 $10.16 143,866
2019-09-19 $1.23 $1.27 $1.23 $1.25 $10.00 103,241
2019-09-18 $1.24 $1.25 $1.20 $1.24 $9.92 67,273
2019-09-17 $1.22 $1.26 $1.22 $1.24 $9.92 146,535
2019-09-16 $1.25 $1.29 $1.22 $1.22 $9.76 230,411
2019-09-13 $1.21 $1.24 $1.20 $1.24 $9.92 135,340
2019-09-12 $1.18 $1.20 $1.16 $1.20 $9.60 116,592
2019-09-11 $1.19 $1.19 $1.15 $1.19 $9.52 94,718
2019-09-10 $1.16 $1.21 $1.16 $1.16 $9.28 86,026
2019-09-09 $1.12 $1.18 $1.12 $1.18 $9.44 146,024
2019-09-06 $1.11 $1.14 $1.09 $1.12 $8.96 65,375
2019-09-05 $1.10 $1.14 $1.10 $1.11 $8.88 147,654
2019-09-04 $1.03 $1.10 $1.03 $1.09 $8.72 67,999
2019-09-03 $1.09 $1.09 $1.02 $1.02 $8.16 297,432
2019-08-30 $1.11 $1.11 $1.09 $1.11 $8.88 43,237
2019-08-29 $1.12 $1.13 $1.09 $1.09 $8.72 86,637
2019-08-28 $1.07 $1.11 $1.07 $1.11 $8.88 74,656
2019-08-27 $1.11 $1.11 $1.06 $1.07 $8.56 104,241
2019-08-26 $1.09 $1.11 $1.06 $1.09 $8.72 97,308
2019-08-23 $1.10 $1.11 $1.07 $1.07 $8.56 234,416
2019-08-22 $1.13 $1.15 $1.09 $1.10 $8.80 90,322
2019-08-21 $1.08 $1.16 $1.08 $1.12 $8.96 151,937
2019-08-20 $1.10 $1.12 $1.07 $1.07 $8.56 112,592
2019-08-19 $1.07 $1.12 $1.06 $1.11 $8.88 111,838
2019-08-16 $1.00 $1.05 $0.99 $1.04 $8.32 76,131
2019-08-15 $0.98 $1.01 $0.97 $1.00 $8.00 156,135
2019-08-14 $0.99 $1.01 $0.98 $0.98 $7.85 177,681
2019-08-13 $0.98 $1.04 $0.98 $1.01 $8.08 96,543
2019-08-12 $1.03 $1.04 $0.96 $1.00 $8.00 162,744
2019-08-09 $1.04 $1.05 $1.02 $1.02 $8.16 90,133
2019-08-08 $1.02 $1.07 $1.02 $1.05 $8.40 83,654
2019-08-07 $1.05 $1.06 $1.02 $1.05 $8.40 83,526
2019-08-06 $1.05 $1.10 $1.05 $1.06 $8.48 192,496
2019-08-05 $1.08 $1.09 $1.02 $1.04 $8.32 245,627
2019-08-02 $1.12 $1.14 $1.05 $1.11 $8.88 311,020
2019-08-01 $1.19 $1.23 $1.14 $1.14 $9.12 181,343
2019-07-31 $1.22 $1.24 $1.19 $1.23 $9.84 140,618
2019-07-30 $1.16 $1.25 $1.15 $1.22 $9.76 136,180
2019-07-29 $1.25 $1.26 $1.16 $1.17 $9.36 164,140
2019-07-26 $1.23 $1.27 $1.23 $1.25 $10.00 82,946
2019-07-25 $1.32 $1.33 $1.24 $1.25 $10.00 96,107
2019-07-24 $1.25 $1.33 $1.23 $1.32 $10.56 164,871
2019-07-23 $1.25 $1.28 $1.24 $1.26 $10.08 106,126
2019-07-22 $1.25 $1.29 $1.24 $1.25 $10.00 101,067
2019-07-19 $1.28 $1.28 $1.25 $1.26 $10.08 97,372
2019-07-18 $1.24 $1.31 $1.24 $1.27 $10.16 193,597
2019-07-17 $1.33 $1.35 $1.24 $1.24 $9.92 162,815
2019-07-16 $1.34 $1.35 $1.30 $1.32 $10.56 173,021
2019-07-15 $1.39 $1.39 $1.32 $1.33 $10.64 126,693
2019-07-12 $1.35 $1.39 $1.33 $1.38 $11.04 193,201
2019-07-11 $1.34 $1.36 $1.32 $1.36 $10.88 168,765
2019-07-10 $1.30 $1.33 $1.28 $1.33 $10.64 149,543
2019-07-09 $1.31 $1.31 $1.27 $1.30 $10.40 127,541
2019-07-08 $1.26 $1.30 $1.26 $1.30 $10.40 122,588
2019-07-05 $1.22 $1.28 $1.21 $1.28 $10.24 119,480
2019-07-03 $1.22 $1.26 $1.22 $1.22 $9.76 76,343
2019-07-02 $1.27 $1.27 $1.21 $1.24 $9.92 112,949
2019-07-01 $1.28 $1.32 $1.24 $1.25 $10.00 199,600
2019-06-28 $1.22 $1.28 $1.20 $1.28 $10.24 340,601
2019-06-27 $1.15 $1.22 $1.15 $1.22 $9.76 188,812
2019-06-26 $1.10 $1.17 $1.10 $1.16 $9.28 84,374
2019-06-25 $1.12 $1.13 $1.09 $1.09 $8.72 102,010
2019-06-24 $1.15 $1.17 $1.12 $1.12 $8.96 114,800
2019-06-21 $1.18 $1.20 $1.15 $1.16 $9.28 91,261
2019-06-20 $1.19 $1.22 $1.17 $1.20 $9.60 182,971
2019-06-19 $1.16 $1.22 $1.14 $1.19 $9.52 133,766
2019-06-18 $1.13 $1.18 $1.11 $1.16 $9.28 99,978
2019-06-17 $1.09 $1.13 $1.07 $1.12 $8.96 67,621
2019-06-14 $1.11 $1.12 $1.08 $1.09 $8.72 57,914
2019-06-13 $1.10 $1.15 $1.09 $1.12 $8.96 129,500
2019-06-12 $1.10 $1.11 $1.05 $1.07 $8.56 171,890
2019-06-11 $1.13 $1.14 $1.08 $1.11 $8.88 80,238
2019-06-10 $1.12 $1.14 $1.11 $1.13 $9.04 77,721
2019-06-07 $1.08 $1.15 $1.07 $1.09 $8.72 117,262
2019-06-06 $1.05 $1.10 $1.05 $1.08 $8.64 91,110
2019-06-05 $1.16 $1.17 $1.03 $1.06 $8.48 225,544
2019-06-04 $1.13 $1.18 $1.13 $1.15 $9.20 137,817
2019-06-03 $1.10 $1.16 $1.10 $1.13 $9.04 164,299
2019-05-31 $1.16 $1.16 $1.08 $1.12 $8.96 259,578
2019-05-30 $1.15 $1.20 $1.15 $1.18 $9.44 115,679
2019-05-29 $1.22 $1.24 $1.14 $1.18 $9.44 195,748
2019-05-28 $1.24 $1.29 $1.22 $1.23 $9.84 106,657
2019-05-24 $1.20 $1.26 $1.20 $1.26 $10.08 108,262
2019-05-23 $1.30 $1.33 $1.19 $1.22 $9.76 366,966
2019-05-22 $1.40 $1.40 $1.34 $1.35 $10.80 167,332
2019-05-21 $1.38 $1.41 $1.38 $1.39 $11.12 144,612
2019-05-20 $1.38 $1.40 $1.34 $1.39 $11.12 186,161
2019-05-17 $1.38 $1.41 $1.33 $1.36 $10.88 150,435
2019-05-16 $1.40 $1.42 $1.37 $1.40 $11.20 259,525
2019-05-15 $1.25 $1.41 $1.24 $1.40 $11.20 604,235
2019-05-14 $1.23 $1.27 $1.20 $1.25 $10.00 381,029
2019-05-13 $1.25 $1.25 $1.16 $1.20 $9.60 210,935
2019-05-10 $1.19 $1.25 $1.18 $1.25 $10.00 387,692
2019-05-09 $1.16 $1.19 $1.16 $1.17 $9.36 163,666
2019-05-08 $1.17 $1.20 $1.17 $1.17 $9.36 148,846
2019-05-07 $1.19 $1.21 $1.17 $1.18 $9.44 234,592
2019-05-06 $1.17 $1.22 $1.16 $1.20 $9.60 183,393
2019-05-03 $1.19 $1.25 $1.18 $1.22 $9.76 344,875
2019-05-02 $1.08 $1.18 $1.07 $1.18 $9.44 727,560
2019-05-01 $1.08 $1.09 $1.07 $1.08 $8.64 100,613
2019-04-30 $1.08 $1.10 $1.07 $1.09 $8.72 241,062
2019-04-29 $1.07 $1.09 $1.05 $1.08 $8.64 288,585
2019-04-26 $1.06 $1.08 $1.05 $1.07 $8.56 124,213
2019-04-25 $1.06 $1.08 $1.05 $1.06 $8.48 155,534
2019-04-24 $1.08 $1.08 $1.05 $1.07 $8.56 120,072
2019-04-23 $1.08 $1.08 $1.06 $1.07 $8.56 85,917
2019-04-22 $1.05 $1.08 $1.04 $1.07 $8.56 99,200
2019-04-18 $1.05 $1.07 $1.03 $1.04 $8.32 144,626
2019-04-17 $1.07 $1.09 $1.04 $1.05 $8.40 317,411
2019-04-16 $1.07 $1.09 $1.05 $1.07 $8.56 222,010
2019-04-15 $1.07 $1.09 $1.05 $1.07 $8.56 177,498
2019-04-12 $1.09 $1.11 $1.06 $1.06 $8.48 268,669
2019-04-11 $1.02 $1.08 $1.01 $1.08 $8.64 341,728
2019-04-10 $0.98 $1.05 $0.98 $1.01 $8.08 312,464
2019-04-09 $0.99 $1.00 $0.97 $0.98 $7.84 62,540
2019-04-08 $0.98 $1.01 $0.97 $0.99 $7.95 139,624
2019-04-05 $0.95 $0.98 $0.95 $0.98 $7.82 86,512
2019-04-04 $0.96 $0.97 $0.93 $0.94 $7.52 112,355
2019-04-03 $0.96 $0.97 $0.94 $0.96 $7.64 75,695
2019-04-02 $0.94 $0.97 $0.94 $0.96 $7.64 69,478
2019-04-01 $0.96 $0.98 $0.95 $0.97 $7.73 59,325
2019-03-29 $0.96 $1.00 $0.95 $0.97 $7.76 154,721
2019-03-28 $0.96 $0.97 $0.93 $0.95 $7.61 89,286
2019-03-27 $0.95 $0.97 $0.93 $0.96 $7.68 160,191
2019-03-26 $0.95 $0.98 $0.95 $0.95 $7.61 137,170
2019-03-25 $0.97 $0.97 $0.93 $0.95 $7.64 221,734
2019-03-22 $0.98 $1.00 $0.95 $0.96 $7.70 180,500
2019-03-21 $0.98 $1.01 $0.97 $1.00 $7.99 170,126
2019-03-20 $0.99 $0.99 $0.96 $0.98 $7.84 134,703
2019-03-19 $1.00 $1.01 $0.99 $1.00 $8.00 179,061
2019-03-18 $1.00 $1.01 $0.98 $1.00 $8.00 199,403
2019-03-15 $1.00 $1.01 $0.96 $1.00 $8.00 241,188
2019-03-14 $1.00 $1.01 $0.97 $0.99 $7.94 172,926
2019-03-13 $1.02 $1.03 $0.95 $1.00 $8.00 152,858
2019-03-12 $0.99 $1.04 $0.98 $1.01 $8.08 122,702
2019-03-11 $0.98 $0.99 $0.95 $0.99 $7.90 113,051
2019-03-08 $0.98 $0.99 $0.96 $0.98 $7.82 165,923
2019-03-07 $1.02 $1.03 $0.96 $0.96 $7.68 272,841
2019-03-06 $1.08 $1.09 $1.01 $1.01 $8.08 220,020
2019-03-05 $1.07 $1.09 $1.06 $1.08 $8.64 66,652
2019-03-04 $1.08 $1.09 $1.06 $1.07 $8.56 250,852
2019-03-01 $1.08 $1.10 $1.06 $1.08 $8.64 194,228
2019-02-28 $1.09 $1.10 $1.07 $1.07 $8.56 167,065
2019-02-27 $1.06 $1.09 $1.05 $1.08 $8.64 101,620
2019-02-26 $1.06 $1.08 $1.05 $1.06 $8.48 61,495
2019-02-25 $1.07 $1.09 $1.03 $1.05 $8.40 159,108
2019-02-22 $1.06 $1.09 $1.01 $1.09 $8.72 249,202
2019-02-21 $1.10 $1.11 $1.06 $1.06 $8.48 504,611
2019-02-20 $1.06 $1.08 $1.05 $1.06 $8.48 178,788
2019-02-19 $1.07 $1.08 $1.03 $1.06 $8.48 168,913
2019-02-15 $1.05 $1.08 $1.04 $1.06 $8.48 233,654
2019-02-14 $1.05 $1.06 $1.04 $1.05 $8.40 108,003
2019-02-13 $1.03 $1.05 $1.02 $1.05 $8.40 189,570
2019-02-12 $1.00 $1.03 $0.96 $1.03 $8.24 191,128
2019-02-11 $0.94 $0.98 $0.90 $0.97 $7.78 204,038
2019-02-08 $0.94 $0.96 $0.91 $0.93 $7.45 105,813
2019-02-07 $0.98 $0.98 $0.93 $0.94 $7.52 236,802
2019-02-06 $1.01 $1.02 $0.98 $0.98 $7.84 117,613
2019-02-05 $1.01 $1.03 $1.00 $1.00 $8.00 96,440
2019-02-04 $1.01 $1.03 $1.01 $1.01 $8.08 85,155
2019-02-01 $1.01 $1.03 $0.99 $1.03 $8.24 127,584
2019-01-31 $1.02 $1.03 $1.00 $1.00 $8.00 106,918
2019-01-30 $1.02 $1.04 $1.00 $1.02 $8.16 53,466
2019-01-29 $1.01 $1.04 $1.00 $1.01 $8.08 93,354
2019-01-28 $1.05 $1.05 $0.99 $1.01 $8.08 236,474
2019-01-25 $1.04 $1.08 $1.04 $1.06 $8.48 84,763
2019-01-24 $1.03 $1.04 $1.02 $1.03 $8.24 50,688
2019-01-23 $1.04 $1.06 $1.03 $1.03 $8.24 83,975
2019-01-22 $1.06 $1.06 $1.03 $1.04 $8.32 81,243
2019-01-18 $1.04 $1.09 $1.04 $1.06 $8.48 106,546
2019-01-17 $1.04 $1.06 $1.03 $1.04 $8.32 55,017
2019-01-16 $1.01 $1.07 $1.01 $1.05 $8.40 208,913
2019-01-15 $1.03 $1.05 $1.01 $1.02 $8.16 109,362
2019-01-14 $1.04 $1.05 $1.02 $1.03 $8.24 86,969
2019-01-11 $1.05 $1.06 $1.02 $1.04 $8.32 90,631
2019-01-10 $1.05 $1.07 $1.01 $1.05 $8.40 137,692
2019-01-09 $1.08 $1.10 $1.07 $1.08 $8.64 113,785
2019-01-08 $1.07 $1.09 $1.04 $1.07 $8.56 180,198
2019-01-07 $1.05 $1.06 $1.03 $1.06 $8.48 90,601
2019-01-04 $1.02 $1.07 $0.99 $1.05 $8.40 212,232
2019-01-03 $0.95 $1.01 $0.93 $0.99 $7.95 183,475
2019-01-02 $0.94 $0.99 $0.90 $0.97 $7.76 152,416
2018-12-31 $0.93 $0.96 $0.90 $0.93 $7.42 89,090
2018-12-28 $0.95 $0.97 $0.93 $0.94 $7.52 156,689
2018-12-27 $0.93 $0.98 $0.88 $0.93 $7.41 181,356
2018-12-26 $0.92 $0.97 $0.87 $0.95 $7.62 192,725
2018-12-24 $0.95 $0.97 $0.90 $0.91 $7.31 89,773
2018-12-21 $0.91 $0.99 $0.89 $0.95 $7.60 289,078
2018-12-20 $0.95 $0.97 $0.88 $0.94 $7.48 218,220
2018-12-19 $0.97 $0.99 $0.93 $0.95 $7.57 223,333
2018-12-18 $1.00 $1.01 $0.95 $0.96 $7.68 244,688
2018-12-17 $1.01 $1.02 $0.96 $0.98 $7.87 289,681
2018-12-14 $1.02 $1.03 $1.00 $1.02 $8.16 90,256
2018-12-13 $1.05 $1.07 $1.01 $1.04 $8.32 211,308
2018-12-12 $1.05 $1.06 $1.04 $1.06 $8.48 120,111
2018-12-11 $1.09 $1.09 $1.02 $1.05 $8.40 175,040
2018-12-10 $1.08 $1.09 $1.01 $1.06 $8.48 225,415
2018-12-07 $1.08 $1.12 $1.06 $1.09 $8.72 126,603
2018-12-06 $1.13 $1.14 $1.04 $1.07 $8.56 290,904
2018-12-04 $1.16 $1.18 $1.13 $1.13 $9.04 156,902
2018-12-03 $1.15 $1.19 $1.13 $1.17 $9.36 140,575
2018-11-30 $1.20 $1.20 $1.11 $1.13 $9.04 241,386
2018-11-29 $1.19 $1.25 $1.17 $1.20 $9.60 371,209
2018-11-28 $1.15 $1.20 $1.13 $1.18 $9.44 321,270
2018-11-27 $1.08 $1.17 $1.08 $1.15 $9.20 247,204
2018-11-26 $1.09 $1.12 $1.05 $1.09 $8.72 175,019
2018-11-23 $1.06 $1.09 $1.06 $1.09 $8.72 63,311
2018-11-21 $1.02 $1.10 $1.02 $1.08 $8.64 127,345
2018-11-20 $1.08 $1.08 $1.01 $1.02 $8.16 414,161
2018-11-19 $1.16 $1.19 $1.08 $1.11 $8.88 183,149
2018-11-16 $1.14 $1.20 $1.13 $1.15 $9.20 321,633
2018-11-15 $1.11 $1.14 $1.09 $1.13 $9.04 292,184
2018-11-14 $1.07 $1.08 $1.04 $1.06 $8.48 208,651
2018-11-13 $1.12 $1.16 $1.03 $1.05 $8.40 471,292
2018-11-12 $1.20 $1.20 $1.12 $1.14 $9.12 136,309
2018-11-09 $1.20 $1.20 $1.15 $1.18 $9.44 91,573
2018-11-08 $1.24 $1.24 $1.17 $1.20 $9.60 168,945
2018-11-07 $1.25 $1.27 $1.22 $1.23 $9.84 236,225
2018-11-06 $1.19 $1.23 $1.18 $1.23 $9.84 444,313
2018-11-05 $1.19 $1.21 $1.17 $1.19 $9.52 214,052
2018-11-02 $1.20 $1.20 $1.16 $1.19 $9.52 276,962
2018-11-01 $1.10 $1.20 $1.10 $1.19 $9.52 492,521
2018-10-31 $1.12 $1.12 $1.08 $1.11 $8.88 131,508
2018-10-30 $1.11 $1.13 $1.08 $1.12 $8.96 170,858
2018-10-29 $1.06 $1.12 $1.03 $1.11 $8.88 423,643
2018-10-26 $0.99 $1.04 $0.99 $1.03 $8.24 180,700
2018-10-25 $1.00 $1.05 $0.97 $1.01 $8.08 383,935
2018-10-24 $0.99 $1.01 $0.98 $0.99 $7.92 275,938
2018-10-23 $1.02 $1.02 $0.94 $0.99 $7.92 599,497
2018-10-22 $1.05 $1.07 $1.01 $1.04 $8.32 492,476
2018-10-19 $1.07 $1.09 $1.03 $1.05 $8.40 152,929
2018-10-18 $1.11 $1.11 $1.06 $1.08 $8.64 211,184
2018-10-17 $1.10 $1.13 $1.10 $1.10 $8.80 190,252
2018-10-16 $1.07 $1.11 $1.07 $1.11 $8.88 153,997
2018-10-15 $1.08 $1.09 $1.03 $1.08 $8.64 71,501
2018-10-12 $1.06 $1.08 $1.03 $1.05 $8.40 301,153
2018-10-11 $1.02 $1.08 $1.02 $1.05 $8.40 200,500
2018-10-10 $1.15 $1.16 $1.00 $1.03 $8.24 302,987
2018-10-09 $1.12 $1.16 $1.11 $1.14 $9.12 223,505
2018-10-08 $1.10 $1.14 $1.10 $1.12 $8.96 144,397
2018-10-05 $1.08 $1.12 $1.06 $1.10 $8.80 268,467
2018-10-04 $1.05 $1.09 $1.03 $1.07 $8.56 342,878
2018-10-03 $1.01 $1.07 $1.01 $1.04 $8.32 1,506,318
2018-10-02 $1.02 $1.03 $1.00 $1.02 $8.16 612,536
2018-10-01 $1.00 $1.02 $0.95 $1.02 $8.16 109,982
2018-09-28 $0.97 $0.99 $0.95 $0.99 $7.90 98,537
2018-09-27 $0.97 $0.99 $0.95 $0.96 $7.71 136,605
2018-09-26 $1.00 $1.00 $0.95 $0.96 $7.68 209,360
2018-09-25 $1.02 $1.03 $0.99 $1.00 $7.98 43,927
2018-09-24 $1.03 $1.04 $1.00 $1.01 $8.08 74,233
2018-09-21 $1.01 $1.04 $0.99 $1.03 $8.24 217,871
2018-09-20 $0.97 $1.01 $0.97 $1.01 $8.08 126,293
2018-09-19 $0.98 $0.99 $0.96 $0.98 $7.84 80,428
2018-09-18 $0.95 $1.00 $0.95 $0.96 $7.68 90,789
2018-09-17 $0.97 $1.00 $0.95 $0.97 $7.79 182,577
2018-09-14 $1.00 $1.00 $0.95 $0.99 $7.90 128,510
2018-09-13 $1.00 $1.03 $1.00 $1.00 $8.00 63,126
2018-09-12 $1.00 $1.03 $0.98 $1.00 $8.00 132,090
2018-09-11 $1.01 $1.02 $1.00 $1.00 $8.00 62,819
2018-09-10 $1.02 $1.02 $0.98 $1.02 $8.16 64,295
2018-09-07 $1.01 $1.04 $0.96 $0.98 $7.85 209,737
2018-09-06 $1.06 $1.07 $1.02 $1.02 $8.16 95,605
2018-09-05 $1.07 $1.07 $1.04 $1.07 $8.56 62,208
2018-09-04 $1.08 $1.09 $1.05 $1.07 $8.56 163,575
2018-08-31 $1.09 $1.10 $1.07 $1.08 $8.64 39,802
2018-08-30 $1.04 $1.10 $1.04 $1.10 $8.80 135,388
2018-08-29 $1.05 $1.06 $1.04 $1.05 $8.40 29,188
2018-08-28 $1.03 $1.06 $1.03 $1.03 $8.24 40,612
2018-08-27 $1.07 $1.08 $1.00 $1.03 $8.24 101,802
2018-08-24 $1.03 $1.07 $1.02 $1.07 $8.56 75,007
2018-08-23 $1.09 $1.10 $1.02 $1.03 $8.24 123,128
2018-08-22 $1.06 $1.09 $1.05 $1.09 $8.72 83,586
2018-08-21 $1.02 $1.08 $1.02 $1.06 $8.48 113,176
2018-08-20 $0.97 $1.03 $0.97 $1.03 $8.24 108,638
2018-08-17 $0.99 $1.00 $0.96 $0.97 $7.76 119,331
2018-08-16 $0.96 $1.01 $0.96 $0.99 $7.89 156,738
2018-08-15 $0.98 $1.00 $0.96 $0.96 $7.66 85,822
2018-08-14 $1.00 $1.01 $0.98 $0.98 $7.83 99,894
2018-08-13 $1.02 $1.02 $1.00 $1.00 $8.00 91,503
2018-08-10 $1.02 $1.03 $1.01 $1.02 $8.16 75,459
2018-08-09 $0.99 $1.05 $0.98 $1.03 $8.24 112,546
2018-08-08 $1.00 $1.00 $0.97 $0.99 $7.92 121,804
2018-08-07 $1.00 $1.00 $0.98 $0.99 $7.91 89,196
2018-08-06 $1.02 $1.02 $0.98 $1.00 $8.00 105,320
2018-08-03 $1.05 $1.07 $1.01 $1.01 $8.08 111,334
2018-08-02 $0.99 $1.05 $0.99 $1.04 $8.32 274,743
2018-08-01 $0.95 $0.97 $0.94 $0.95 $7.61 137,503
2018-07-31 $0.98 $1.00 $0.94 $0.95 $7.59 259,743
2018-07-30 $1.00 $1.01 $0.98 $0.98 $7.86 151,394
2018-07-27 $1.03 $1.04 $0.99 $0.99 $7.95 214,678
2018-07-26 $1.03 $1.05 $1.02 $1.03 $8.24 125,477
2018-07-25 $1.01 $1.04 $1.00 $1.03 $8.24 147,023
2018-07-24 $1.03 $1.04 $1.00 $1.01 $8.08 202,419
2018-07-23 $1.07 $1.07 $1.01 $1.02 $8.16 176,202
2018-07-20 $1.05 $1.10 $1.03 $1.04 $8.32 142,493
2018-07-19 $1.07 $1.09 $1.05 $1.05 $8.40 136,061
2018-07-18 $1.06 $1.09 $1.05 $1.07 $8.56 76,088
2018-07-17 $1.08 $1.08 $1.05 $1.05 $8.40 101,848
2018-07-16 $1.13 $1.13 $1.08 $1.08 $8.64 99,423
2018-07-13 $1.12 $1.13 $1.12 $1.12 $8.96 40,644
2018-07-12 $1.19 $1.19 $1.12 $1.13 $9.04 113,242
2018-07-11 $1.18 $1.20 $1.17 $1.18 $9.44 119,988
2018-07-10 $1.17 $1.22 $1.17 $1.20 $9.60 93,208
2018-07-09 $1.20 $1.22 $1.16 $1.17 $9.36 76,856
2018-07-06 $1.19 $1.22 $1.19 $1.20 $9.60 90,788
2018-07-05 $1.17 $1.20 $1.17 $1.19 $9.52 59,023
2018-07-03 $1.15 $1.19 $1.15 $1.17 $9.36 44,073
2018-07-02 $1.17 $1.20 $1.15 $1.16 $9.28 82,068
2018-06-29 $1.17 $1.22 $1.17 $1.17 $9.36 83,868
2018-06-28 $1.18 $1.20 $1.16 $1.17 $9.36 108,253
2018-06-27 $1.25 $1.31 $1.17 $1.18 $9.44 307,415
2018-06-26 $1.31 $1.31 $1.13 $1.25 $10.00 236,867
2018-06-25 $1.35 $1.36 $1.27 $1.31 $10.48 183,987
2018-06-22 $1.27 $1.35 $1.23 $1.31 $10.48 513,051
2018-06-21 $1.26 $1.27 $1.23 $1.24 $9.92 194,732
2018-06-20 $1.18 $1.25 $1.16 $1.25 $10.00 444,042
2018-06-19 $1.12 $1.18 $1.09 $1.17 $9.36 288,745
2018-06-18 $1.06 $1.13 $1.05 $1.11 $8.88 466,631
2018-06-15 $1.07 $1.08 $1.01 $1.01 $8.08 324,420
2018-06-14 $1.08 $1.09 $1.05 $1.07 $8.56 153,941
2018-06-13 $1.07 $1.11 $1.04 $1.07 $8.56 379,119
2018-06-12 $1.13 $1.15 $1.07 $1.07 $8.56 130,753
2018-06-11 $1.16 $1.16 $1.12 $1.14 $9.12 90,385
2018-06-08 $1.15 $1.18 $1.13 $1.16 $9.28 109,222
2018-06-07 $1.12 $1.17 $1.11 $1.15 $9.20 204,660
2018-06-06 $1.07 $1.13 $1.06 $1.13 $9.04 122,773
2018-06-05 $1.12 $1.12 $1.05 $1.07 $8.56 142,018
2018-06-04 $1.10 $1.12 $1.08 $1.11 $8.88 102,628
2018-06-01 $1.11 $1.12 $1.08 $1.09 $8.72 77,302
2018-05-31 $1.11 $1.14 $1.09 $1.11 $8.88 122,894
2018-05-30 $1.02 $1.11 $1.01 $1.11 $8.88 227,178
2018-05-29 $0.99 $1.01 $0.98 $1.01 $8.08 92,605
2018-05-25 $1.01 $1.01 $0.98 $0.99 $7.91 216,148
2018-05-24 $1.02 $1.02 $0.98 $1.01 $8.08 90,463
2018-05-23 $0.99 $1.02 $0.97 $1.02 $8.16 195,597
2018-05-22 $0.98 $1.04 $0.97 $1.00 $8.00 219,150
2018-05-21 $1.05 $1.05 $0.96 $0.98 $7.87 528,845
2018-05-18 $1.11 $1.11 $1.04 $1.05 $8.40 295,413
2018-05-17 $1.12 $1.15 $1.09 $1.09 $8.72 298,033
2018-05-16 $1.14 $1.17 $1.13 $1.17 $9.36 180,698
2018-05-15 $1.15 $1.17 $1.13 $1.13 $9.04 78,850
2018-05-14 $1.18 $1.19 $1.14 $1.15 $9.20 192,095
2018-05-11 $1.19 $1.19 $1.17 $1.18 $9.44 65,603
2018-05-10 $1.18 $1.19 $1.17 $1.18 $9.44 65,650
2018-05-09 $1.17 $1.19 $1.15 $1.17 $9.36 103,287
2018-05-08 $1.17 $1.18 $1.14 $1.17 $9.36 59,651
2018-05-07 $1.17 $1.19 $1.16 $1.17 $9.36 61,817
2018-05-04 $1.14 $1.18 $1.14 $1.17 $9.36 76,079
2018-05-03 $1.14 $1.16 $1.12 $1.14 $9.12 63,288
2018-05-02 $1.14 $1.14 $1.12 $1.14 $9.12 53,006
2018-05-01 $1.15 $1.16 $1.13 $1.14 $9.12 49,478
2018-04-30 $1.16 $1.18 $1.15 $1.15 $9.20 50,251
2018-04-27 $1.18 $1.19 $1.15 $1.16 $9.28 20,818
2018-04-26 $1.15 $1.19 $1.15 $1.18 $9.44 211,739
2018-04-25 $1.13 $1.17 $1.12 $1.17 $9.36 80,339
2018-04-24 $1.22 $1.22 $1.12 $1.13 $9.04 121,212
2018-04-23 $1.19 $1.22 $1.18 $1.21 $9.68 77,688
2018-04-20 $1.17 $1.20 $1.16 $1.19 $9.52 68,528
2018-04-19 $1.17 $1.21 $1.16 $1.18 $9.44 99,095
2018-04-18 $1.18 $1.20 $1.13 $1.17 $9.36 173,322
2018-04-17 $1.13 $1.17 $1.13 $1.17 $9.36 131,722
2018-04-16 $1.16 $1.16 $1.13 $1.13 $9.04 112,236
2018-04-13 $1.17 $1.18 $1.14 $1.15 $9.20 127,383
2018-04-12 $1.15 $1.18 $1.13 $1.17 $9.36 83,084
2018-04-11 $1.16 $1.18 $1.13 $1.14 $9.12 179,932
2018-04-10 $1.10 $1.18 $1.08 $1.17 $9.36 219,060
2018-04-09 $1.09 $1.13 $1.08 $1.10 $8.80 97,798
2018-04-06 $1.10 $1.12 $1.08 $1.08 $8.64 92,473
2018-04-05 $1.10 $1.13 $1.09 $1.10 $8.80 145,698
2018-04-04 $1.13 $1.15 $1.09 $1.10 $8.80 227,720
2018-04-03 $1.12 $1.14 $1.11 $1.13 $9.04 93,042
2018-04-02 $1.18 $1.19 $1.11 $1.11 $8.88 160,563
2018-03-29 $1.19 $1.21 $1.17 $1.19 $9.52 62,594
2018-03-28 $1.21 $1.23 $1.17 $1.19 $9.52 78,194
2018-03-27 $1.23 $1.25 $1.20 $1.20 $9.60 81,923
2018-03-26 $1.23 $1.23 $1.20 $1.23 $9.84 58,975
2018-03-23 $1.19 $1.23 $1.17 $1.21 $9.68 95,848
2018-03-22 $1.20 $1.21 $1.17 $1.19 $9.52 58,868
2018-03-21 $1.19 $1.23 $1.18 $1.21 $9.68 75,155
2018-03-20 $1.22 $1.22 $1.17 $1.18 $9.44 68,810
2018-03-19 $1.25 $1.25 $1.17 $1.23 $9.84 76,232
2018-03-16 $1.22 $1.27 $1.22 $1.25 $10.00 284,795
2018-03-15 $1.22 $1.25 $1.19 $1.22 $9.76 146,597
2018-03-14 $1.19 $1.21 $1.18 $1.21 $9.68 65,178
2018-03-13 $1.20 $1.20 $1.17 $1.17 $9.36 82,802
2018-03-12 $1.19 $1.20 $1.16 $1.20 $9.60 99,900
2018-03-09 $1.17 $1.19 $1.16 $1.17 $9.36 91,624
2018-03-08 $1.21 $1.21 $1.15 $1.16 $9.28 92,334
2018-03-07 $1.19 $1.22 $1.19 $1.20 $9.60 99,292
2018-03-06 $1.26 $1.26 $1.17 $1.19 $9.52 110,195
2018-03-05 $1.20 $1.21 $1.17 $1.17 $9.36 94,719
2018-03-02 $1.12 $1.20 $1.11 $1.20 $9.60 121,232
2018-03-01 $1.13 $1.16 $1.12 $1.15 $8.98 100,505
2018-02-28 $1.21 $1.24 $1.15 $1.15 $8.98 170,190
2018-02-27 $1.24 $1.26 $1.20 $1.22 $9.52 164,004
2018-02-26 $1.26 $1.28 $1.24 $1.25 $9.76 128,732
2018-02-23 $1.22 $1.26 $1.20 $1.26 $9.83 183,758
2018-02-22 $1.23 $1.24 $1.13 $1.23 $9.60 271,173
2018-02-21 $1.08 $1.12 $1.08 $1.10 $8.59 115,519
2018-02-20 $1.15 $1.16 $1.08 $1.08 $8.43 301,125
2018-02-16 $1.18 $1.23 $1.15 $1.15 $8.98 144,640
2018-02-15 $1.20 $1.22 $1.16 $1.20 $9.37 256,459
2018-02-14 $1.14 $1.22 $1.10 $1.20 $9.37 377,336
2018-02-13 $1.17 $1.19 $1.13 $1.14 $8.90 238,586
2018-02-12 $1.12 $1.17 $1.10 $1.15 $8.98 197,267
2018-02-09 $1.15 $1.16 $1.10 $1.11 $8.66 214,420
2018-02-08 $1.15 $1.17 $1.13 $1.13 $8.82 141,678
2018-02-07 $1.15 $1.21 $1.14 $1.14 $8.90 158,422
2018-02-06 $1.15 $1.18 $1.11 $1.15 $8.98 261,525
2018-02-05 $1.21 $1.23 $1.14 $1.15 $8.98 263,643
2018-02-02 $1.24 $1.26 $1.20 $1.21 $9.44 197,540
2018-02-01 $1.28 $1.29 $1.20 $1.26 $9.83 230,838
2018-01-31 $1.30 $1.31 $1.24 $1.27 $9.91 480,026
2018-01-30 $1.31 $1.32 $1.30 $1.30 $10.15 98,685
2018-01-29 $1.31 $1.33 $1.31 $1.32 $10.30 65,191
2018-01-26 $1.34 $1.35 $1.31 $1.32 $10.30 125,529
2018-01-25 $1.32 $1.34 $1.30 $1.31 $10.22 117,977
2018-01-24 $1.34 $1.36 $1.31 $1.32 $10.30 113,091
2018-01-23 $1.41 $1.41 $1.34 $1.34 $10.46 96,992
2018-01-22 $1.36 $1.38 $1.34 $1.36 $10.61 89,710
2018-01-19 $1.37 $1.39 $1.36 $1.36 $10.61 107,777
2018-01-18 $1.38 $1.39 $1.38 $1.38 $10.77 70,160
2018-01-17 $1.37 $1.41 $1.36 $1.39 $10.85 84,517
2018-01-16 $1.39 $1.43 $1.37 $1.38 $10.77 124,914
2018-01-12 $1.40 $1.40 $1.38 $1.38 $10.77 76,679
2018-01-11 $1.34 $1.40 $1.34 $1.39 $10.85 158,073
2018-01-10 $1.31 $1.35 $1.31 $1.35 $10.54 154,893
2018-01-09 $1.35 $1.35 $1.30 $1.32 $10.30 150,556
2018-01-08 $1.35 $1.36 $1.30 $1.30 $10.15 311,173
2018-01-05 $1.39 $1.41 $1.35 $1.35 $10.54 180,340
2018-01-04 $1.40 $1.40 $1.37 $1.39 $10.85 108,384
2018-01-03 $1.39 $1.41 $1.38 $1.39 $10.85 134,926
2018-01-02 $1.41 $1.41 $1.37 $1.39 $10.85 145,201
2017-12-29 $1.41 $1.42 $1.39 $1.40 $10.93 175,297
2017-12-28 $1.43 $1.43 $1.41 $1.42 $11.08 154,880
2017-12-27 $1.42 $1.43 $1.41 $1.43 $11.16 123,014
2017-12-26 $1.41 $1.43 $1.40 $1.41 $11.00 126,584
2017-12-22 $1.35 $1.41 $1.34 $1.40 $10.93 143,457
2017-12-21 $1.32 $1.37 $1.30 $1.36 $10.61 417,546
2017-12-20 $1.31 $1.40 $1.30 $1.36 $10.61 304,477
2017-12-19 $1.47 $1.49 $1.33 $1.34 $10.46 892,502
2017-12-18 $1.49 $1.55 $1.47 $1.48 $11.55 1,651,019
2017-12-15 $1.45 $1.49 $1.45 $1.49 $11.63 383,363
2017-12-14 $1.55 $1.57 $1.46 $1.47 $11.47 219,283
2017-12-13 $1.50 $1.56 $1.48 $1.55 $12.10 209,339
2017-12-12 $1.50 $1.54 $1.48 $1.51 $11.79 152,072
2017-12-11 $1.48 $1.52 $1.46 $1.49 $11.63 139,211
2017-12-08 $1.50 $1.54 $1.47 $1.48 $11.55 161,542
2017-12-07 $1.51 $1.55 $1.48 $1.48 $11.55 210,723
2017-12-06 $1.57 $1.58 $1.52 $1.53 $11.94 203,308
2017-12-05 $1.61 $1.62 $1.57 $1.57 $12.25 170,907
2017-12-04 $1.62 $1.63 $1.60 $1.62 $12.64 253,622
2017-12-01 $1.60 $1.63 $1.56 $1.61 $12.57 183,777
2017-11-30 $1.59 $1.61 $1.56 $1.59 $12.41 180,043
2017-11-29 $1.64 $1.68 $1.52 $1.57 $12.25 248,887
2017-11-28 $1.95 $1.95 $1.62 $1.64 $12.80 419,619
2017-11-27 $1.60 $1.78 $1.60 $1.70 $13.27 1,306,568
2017-11-24 $1.53 $1.61 $1.50 $1.60 $12.49 245,074
2017-11-22 $1.43 $1.53 $1.41 $1.52 $11.86 226,321
2017-11-21 $1.45 $1.45 $1.41 $1.42 $11.08 124,154
2017-11-20 $1.43 $1.46 $1.42 $1.46 $11.40 106,984
2017-11-17 $1.40 $1.44 $1.40 $1.43 $11.16 96,747
2017-11-16 $1.44 $1.45 $1.42 $1.43 $10.93 41,726
2017-11-15 $1.41 $1.45 $1.40 $1.43 $10.93 68,569
2017-11-14 $1.48 $1.49 $1.41 $1.43 $10.93 139,077
2017-11-13 $1.45 $1.51 $1.44 $1.48 $11.31 107,857
2017-11-10 $1.47 $1.48 $1.43 $1.45 $11.08 94,429
2017-11-09 $1.49 $1.55 $1.46 $1.47 $11.24 205,074
2017-11-08 $1.46 $1.47 $1.41 $1.45 $11.08 182,089
2017-11-07 $1.52 $1.53 $1.45 $1.45 $11.08 139,264
2017-11-06 $1.49 $1.53 $1.47 $1.51 $11.54 105,917
2017-11-03 $1.51 $1.54 $1.46 $1.49 $11.39 65,766
2017-11-02 $1.51 $1.53 $1.49 $1.51 $11.54 36,468
2017-11-01 $1.49 $1.53 $1.49 $1.50 $11.47 59,913
2017-10-31 $1.56 $1.57 $1.47 $1.48 $11.31 175,536
2017-10-30 $1.60 $1.62 $1.53 $1.56 $11.93 115,821
2017-10-27 $1.58 $1.64 $1.57 $1.60 $12.23 86,379
2017-10-26 $1.65 $1.65 $1.58 $1.59 $12.15 106,123
2017-10-25 $1.65 $1.66 $1.61 $1.65 $12.58 69,791
2017-10-24 $1.67 $1.68 $1.65 $1.67 $12.77 82,466
2017-10-23 $1.69 $1.70 $1.65 $1.68 $12.84 128,334
2017-10-20 $1.67 $1.72 $1.63 $1.71 $13.07 208,162
2017-10-19 $1.68 $1.68 $1.63 $1.68 $12.84 95,184
2017-10-18 $1.67 $1.72 $1.64 $1.69 $12.92 152,048
2017-10-17 $1.68 $1.71 $1.64 $1.68 $12.84 96,819
2017-10-16 $1.65 $1.68 $1.64 $1.68 $12.84 89,904
2017-10-13 $1.64 $1.65 $1.61 $1.65 $12.61 116,310
2017-10-12 $1.63 $1.65 $1.60 $1.63 $12.46 66,726
2017-10-11 $1.62 $1.64 $1.60 $1.63 $12.46 66,660
2017-10-10 $1.60 $1.63 $1.60 $1.62 $12.38 18,110
2017-10-09 $1.61 $1.63 $1.59 $1.62 $12.38 86,437
2017-10-06 $1.60 $1.61 $1.58 $1.61 $12.31 110,372
2017-10-05 $1.61 $1.61 $1.58 $1.60 $12.23 46,928
2017-10-04 $1.62 $1.63 $1.58 $1.60 $12.23 91,593
2017-10-03 $1.61 $1.62 $1.59 $1.61 $12.31 66,589
2017-10-02 $1.61 $1.63 $1.58 $1.61 $12.31 179,660
2017-09-29 $1.66 $1.66 $1.61 $1.62 $12.38 114,935
2017-09-28 $1.65 $1.65 $1.63 $1.65 $12.61 93,312
2017-09-27 $1.63 $1.65 $1.60 $1.65 $12.61 130,883
2017-09-26 $1.65 $1.65 $1.60 $1.65 $12.61 78,874
2017-09-25 $1.64 $1.65 $1.61 $1.64 $12.54 85,869
2017-09-22 $1.63 $1.64 $1.61 $1.64 $12.54 112,156
2017-09-21 $1.62 $1.64 $1.61 $1.63 $12.46 196,709
2017-09-20 $1.62 $1.64 $1.59 $1.64 $12.54 171,377
2017-09-19 $1.60 $1.62 $1.55 $1.62 $12.38 163,679
2017-09-18 $1.59 $1.64 $1.57 $1.61 $12.31 174,034
2017-09-15 $1.47 $1.59 $1.45 $1.58 $12.08 489,686
2017-09-14 $1.44 $1.44 $1.42 $1.44 $11.01 49,312
2017-09-13 $1.43 $1.45 $1.41 $1.42 $10.86 80,995
2017-09-12 $1.41 $1.45 $1.39 $1.43 $10.93 109,237
2017-09-11 $1.41 $1.44 $1.37 $1.42 $10.86 111,728
2017-09-08 $1.43 $1.43 $1.37 $1.40 $10.70 87,072
2017-09-07 $1.41 $1.43 $1.39 $1.43 $10.93 75,533
2017-09-06 $1.40 $1.40 $1.37 $1.40 $10.70 113,033
2017-09-05 $1.41 $1.43 $1.39 $1.40 $10.70 114,581
2017-09-01 $1.41 $1.43 $1.39 $1.41 $10.78 122,265
2017-08-31 $1.41 $1.46 $1.40 $1.41 $10.78 137,456
2017-08-30 $1.43 $1.45 $1.39 $1.40 $10.70 153,805
2017-08-29 $1.45 $1.49 $1.40 $1.43 $10.93 175,269
2017-08-28 $1.52 $1.55 $1.46 $1.47 $11.24 99,044
2017-08-25 $1.47 $1.53 $1.46 $1.52 $11.62 127,577
2017-08-24 $1.48 $1.54 $1.45 $1.48 $11.31 130,740
2017-08-23 $1.44 $1.55 $1.41 $1.49 $11.39 128,858
2017-08-22 $1.42 $1.45 $1.38 $1.45 $11.08 125,935
2017-08-21 $1.46 $1.49 $1.37 $1.39 $10.63 191,865
2017-08-18 $1.45 $1.52 $1.44 $1.45 $11.08 228,587
2017-08-17 $1.48 $1.51 $1.45 $1.46 $11.16 251,635
2017-08-16 $1.54 $1.55 $1.47 $1.48 $11.31 215,272
2017-08-15 $1.57 $1.58 $1.53 $1.55 $11.85 141,255
2017-08-14 $1.55 $1.74 $1.50 $1.56 $11.93 350,337
2017-08-11 $1.56 $1.58 $1.53 $1.53 $11.70 221,755
2017-08-10 $1.59 $1.62 $1.56 $1.56 $11.93 200,713
2017-08-09 $1.66 $1.66 $1.60 $1.60 $12.00 199,359
2017-08-08 $1.67 $1.69 $1.65 $1.65 $12.38 169,970
2017-08-07 $1.74 $1.74 $1.67 $1.67 $12.53 115,345
2017-08-04 $1.71 $1.73 $1.68 $1.71 $12.83 132,823
2017-08-03 $1.74 $1.74 $1.66 $1.67 $12.53 277,627
2017-08-02 $1.73 $1.75 $1.71 $1.71 $12.83 170,916
2017-08-01 $1.80 $1.80 $1.74 $1.74 $13.05 74,238
2017-07-31 $1.79 $1.83 $1.75 $1.80 $13.50 181,609
2017-07-28 $1.76 $1.79 $1.76 $1.77 $13.28 131,722
2017-07-27 $1.77 $1.78 $1.75 $1.76 $13.20 156,591
2017-07-26 $1.75 $1.76 $1.72 $1.74 $13.05 94,553
2017-07-25 $1.76 $1.77 $1.74 $1.75 $13.13 80,851
2017-07-24 $1.71 $1.75 $1.70 $1.74 $13.05 78,251
2017-07-21 $1.77 $1.79 $1.70 $1.72 $12.90 193,993
2017-07-20 $1.78 $1.79 $1.72 $1.75 $13.13 81,640
2017-07-19 $1.70 $1.80 $1.70 $1.76 $13.20 179,145
2017-07-18 $1.70 $1.73 $1.66 $1.69 $12.68 178,136
2017-07-17 $1.72 $1.75 $1.67 $1.67 $12.53 165,758
2017-07-14 $1.72 $1.75 $1.71 $1.72 $12.90 79,618
2017-07-13 $1.71 $1.76 $1.71 $1.73 $12.98 74,548
2017-07-12 $1.75 $1.79 $1.71 $1.71 $12.83 130,786
2017-07-11 $1.73 $1.75 $1.72 $1.73 $12.98 104,010
2017-07-10 $1.73 $1.76 $1.72 $1.73 $12.98 75,073
2017-07-07 $1.79 $1.80 $1.74 $1.74 $13.05 105,511
2017-07-06 $1.86 $1.87 $1.78 $1.78 $13.35 85,908
2017-07-05 $1.88 $1.89 $1.81 $1.85 $13.88 95,375
2017-07-03 $1.90 $1.91 $1.86 $1.89 $14.18 104,424
2017-06-30 $1.90 $1.90 $1.85 $1.88 $14.10 112,660
2017-06-29 $1.88 $1.93 $1.86 $1.89 $14.18 174,819
2017-06-28 $1.88 $2.00 $1.84 $1.86 $13.95 488,247
2017-06-27 $1.82 $1.95 $1.79 $1.88 $14.10 442,304
2017-06-26 $1.73 $1.86 $1.72 $1.82 $13.65 381,148
2017-06-23 $1.68 $1.75 $1.67 $1.72 $12.90 367,552
2017-06-22 $1.68 $1.69 $1.65 $1.66 $12.45 187,459
2017-06-21 $1.73 $1.74 $1.66 $1.66 $12.45 241,003
2017-06-20 $1.72 $1.75 $1.71 $1.71 $12.83 227,686
2017-06-19 $1.75 $1.76 $1.70 $1.71 $12.83 209,502
2017-06-16 $1.73 $1.77 $1.73 $1.74 $13.05 240,414
2017-06-15 $1.81 $1.82 $1.73 $1.73 $12.98 166,359
2017-06-14 $1.86 $1.86 $1.80 $1.81 $13.58 130,377
2017-06-13 $1.84 $1.89 $1.83 $1.87 $14.03 303,015
2017-06-12 $1.91 $1.91 $1.84 $1.85 $13.88 249,343
2017-06-09 $1.79 $1.91 $1.79 $1.89 $14.18 345,866
2017-06-08 $1.76 $1.84 $1.75 $1.81 $13.58 177,807
2017-06-07 $1.80 $1.82 $1.74 $1.75 $13.13 229,886
2017-06-06 $1.81 $1.85 $1.72 $1.84 $13.80 287,606
2017-06-05 $1.82 $1.91 $1.80 $1.81 $13.58 174,038
2017-06-02 $1.90 $1.90 $1.80 $1.83 $13.73 298,222
2017-06-01 $1.95 $1.99 $1.85 $1.89 $14.18 357,602
2017-05-31 $1.91 $1.92 $1.88 $1.88 $14.10 103,152
2017-05-30 $1.93 $1.95 $1.90 $1.90 $14.25 88,679
2017-05-26 $1.96 $1.96 $1.93 $1.93 $14.48 133,850
2017-05-25 $1.96 $2.00 $1.95 $1.96 $14.70 109,320
2017-05-24 $2.01 $2.04 $1.94 $1.95 $14.63 158,624
2017-05-23 $2.08 $2.09 $2.05 $2.06 $15.22 122,029
2017-05-22 $1.98 $2.20 $1.94 $2.08 $15.36 4,594
2017-05-19 $1.96 $1.96 $1.91 $1.93 $14.26 115,196
2017-05-18 $1.94 $1.96 $1.90 $1.93 $14.26 143,569
2017-05-17 $1.94 $1.95 $1.90 $1.90 $14.03 194,532
2017-05-16 $1.97 $2.01 $1.95 $1.95 $14.40 112,654
2017-05-15 $1.98 $2.00 $1.97 $1.98 $14.63 113,894
2017-05-12 $1.99 $2.01 $1.96 $1.98 $14.63 168,425
2017-05-11 $2.02 $2.03 $1.97 $1.99 $14.70 108,276
2017-05-10 $2.03 $2.04 $2.01 $2.01 $14.85 103,116
2017-05-09 $2.02 $2.05 $1.99 $2.02 $14.92 99,438
2017-05-08 $1.99 $2.03 $1.99 $2.02 $14.92 56,038
2017-05-05 $2.00 $2.03 $1.98 $2.00 $14.77 67,990
2017-05-04 $2.01 $2.01 $1.98 $1.99 $14.70 146,454
2017-05-03 $2.02 $2.02 $2.00 $2.01 $14.85 80,186
2017-05-02 $2.01 $2.05 $2.00 $2.02 $14.92 94,352
2017-05-01 $2.07 $2.08 $2.00 $2.02 $14.92 138,856
2017-04-28 $2.07 $2.09 $2.04 $2.05 $15.14 108,545
2017-04-27 $2.03 $2.06 $2.02 $2.05 $15.14 62,654
2017-04-26 $2.03 $2.07 $2.01 $2.05 $15.14 106,784
2017-04-25 $2.05 $2.10 $2.03 $2.03 $14.99 82,964
2017-04-24 $2.04 $2.08 $2.03 $2.05 $15.14 95,062
2017-04-21 $2.03 $2.07 $2.02 $2.03 $14.99 72,437
2017-04-20 $2.01 $2.12 $2.00 $2.04 $15.07 253,420
2017-04-19 $2.03 $2.04 $1.98 $1.99 $14.70 131,316
2017-04-18 $2.00 $2.03 $2.00 $2.02 $14.92 114,314
2017-04-17 $2.01 $2.03 $2.00 $2.02 $14.92 68,920
2017-04-13 $2.04 $2.05 $2.00 $2.02 $14.92 128,894
2017-04-12 $2.08 $2.10 $2.01 $2.03 $14.99 133,785
2017-04-11 $2.03 $2.11 $2.02 $2.08 $15.36 110,455
2017-04-10 $2.02 $2.10 $2.02 $2.04 $15.07 147,991
2017-04-07 $2.07 $2.07 $2.00 $2.01 $14.85 83,118
2017-04-06 $1.98 $2.07 $1.96 $2.07 $15.29 165,501
2017-04-05 $2.06 $2.09 $1.96 $1.96 $14.48 239,960
2017-04-04 $2.11 $2.14 $2.05 $2.05 $15.14 147,046
2017-04-03 $2.07 $2.14 $2.04 $2.12 $15.66 164,208
2017-03-31 $2.07 $2.10 $2.04 $2.05 $15.14 403,327
2017-03-30 $2.11 $2.14 $2.08 $2.09 $15.44 206,243
2017-03-29 $2.03 $2.13 $2.03 $2.09 $15.44 205,940
2017-03-28 $2.00 $2.10 $2.00 $2.03 $14.99 174,057
2017-03-27 $2.00 $2.01 $1.96 $1.99 $14.70 316,729
2017-03-24 $2.11 $2.11 $1.99 $2.01 $14.85 398,259
2017-03-23 $2.14 $2.14 $2.10 $2.10 $15.51 110,729
2017-03-22 $2.20 $2.25 $2.10 $2.12 $15.66 245,043
2017-03-21 $2.23 $2.25 $2.20 $2.20 $16.25 122,591
2017-03-20 $2.25 $2.26 $2.22 $2.23 $16.47 94,539
2017-03-17 $2.26 $2.29 $2.24 $2.26 $16.69 259,489
2017-03-16 $2.26 $2.27 $2.24 $2.24 $16.55 147,404
2017-03-15 $2.21 $2.25 $2.21 $2.24 $16.55 201,788
2017-03-14 $2.25 $2.26 $2.20 $2.21 $16.32 115,728
2017-03-13 $2.22 $2.28 $2.22 $2.26 $16.69 116,039
2017-03-10 $2.25 $2.27 $2.20 $2.22 $16.40 137,362
2017-03-09 $2.27 $2.28 $2.22 $2.23 $16.47 176,360
2017-03-08 $2.29 $2.34 $2.27 $2.27 $16.77 132,567
2017-03-07 $2.37 $2.38 $2.29 $2.29 $16.92 130,513
2017-03-06 $2.30 $2.38 $2.28 $2.36 $17.43 126,851
2017-03-03 $2.33 $2.35 $2.30 $2.31 $17.06 134,712
2017-03-02 $2.32 $2.38 $2.32 $2.35 $17.36 135,970
2017-03-01 $2.38 $2.40 $2.34 $2.35 $17.14 230,950
2017-02-28 $2.38 $2.40 $2.33 $2.34 $17.07 160,043
2017-02-27 $2.37 $2.43 $2.33 $2.39 $17.43 165,103
2017-02-24 $2.40 $2.43 $2.32 $2.35 $17.14 201,352
2017-02-23 $2.40 $2.46 $2.26 $2.41 $17.58 258,033
2017-02-22 $2.49 $2.52 $2.39 $2.46 $17.94 191,815
2017-02-21 $2.46 $2.53 $2.45 $2.49 $18.16 156,941
2017-02-17 $2.46 $2.51 $2.44 $2.46 $17.94 107,769
2017-02-16 $2.52 $2.54 $2.44 $2.47 $18.01 130,465
2017-02-15 $2.58 $2.59 $2.46 $2.53 $18.45 182,362
2017-02-14 $2.45 $2.70 $2.43 $2.59 $18.89 457,724
2017-02-13 $2.40 $2.47 $2.40 $2.45 $17.87 160,290
2017-02-10 $2.36 $2.45 $2.34 $2.40 $17.50 198,733
2017-02-09 $2.35 $2.40 $2.31 $2.34 $17.07 188,980
2017-02-08 $2.40 $2.42 $2.34 $2.35 $17.14 167,850
2017-02-07 $2.39 $2.47 $2.37 $2.42 $17.65 158,914
2017-02-06 $2.46 $2.49 $2.35 $2.39 $17.43 160,748
2017-02-03 $2.41 $2.49 $2.40 $2.47 $18.01 167,183
2017-02-02 $2.40 $2.43 $2.35 $2.39 $17.43 127,670
2017-02-01 $2.45 $2.50 $2.33 $2.40 $17.50 207,172
2017-01-31 $2.31 $2.47 $2.29 $2.45 $17.87 243,302
2017-01-30 $2.33 $2.36 $2.28 $2.31 $16.85 144,489
2017-01-27 $2.33 $2.39 $2.30 $2.36 $17.21 89,481
2017-01-26 $2.50 $2.51 $2.34 $2.34 $17.07 204,364
2017-01-25 $2.41 $2.50 $2.38 $2.48 $18.09 220,806
2017-01-24 $2.30 $2.41 $2.30 $2.41 $17.58 135,884
2017-01-23 $2.43 $2.44 $2.32 $2.33 $16.99 124,794
2017-01-20 $2.38 $2.44 $2.36 $2.42 $17.65 134,488
2017-01-19 $2.32 $2.40 $2.32 $2.39 $17.43 194,402
2017-01-18 $2.25 $2.32 $2.21 $2.30 $16.78 192,795
2017-01-17 $2.28 $2.33 $2.25 $2.25 $16.41 213,619
2017-01-13 $2.28 $2.33 $2.27 $2.28 $16.63 188,639
2017-01-12 $2.34 $2.34 $2.22 $2.27 $16.56 254,046
2017-01-11 $2.25 $2.33 $2.25 $2.32 $16.92 180,249
2017-01-10 $2.32 $2.37 $2.23 $2.24 $16.34 335,692
2017-01-09 $2.36 $2.38 $2.30 $2.34 $17.07 103,684
2017-01-06 $2.43 $2.43 $2.34 $2.35 $17.14 125,217
2017-01-05 $2.44 $2.45 $2.36 $2.41 $17.58 219,992
2017-01-04 $2.41 $2.48 $2.34 $2.44 $17.80 245,901
2017-01-03 $2.29 $2.40 $2.26 $2.40 $17.50 221,494
2016-12-30 $2.30 $2.30 $2.21 $2.26 $16.48 350,671
2016-12-29 $2.36 $2.39 $2.27 $2.31 $16.85 293,660
2016-12-28 $2.37 $2.41 $2.29 $2.38 $17.36 303,661
2016-12-27 $2.40 $2.44 $2.35 $2.38 $17.36 130,326
2016-12-23 $2.37 $2.40 $2.33 $2.38 $17.36 114,268
2016-12-22 $2.43 $2.45 $2.36 $2.37 $17.29 247,702
2016-12-21 $2.42 $2.44 $2.41 $2.43 $17.72 113,577
2016-12-20 $2.45 $2.46 $2.39 $2.43 $17.72 182,891
2016-12-19 $2.46 $2.51 $2.40 $2.42 $17.65 220,718
2016-12-16 $2.48 $2.53 $2.42 $2.46 $17.94 194,332
2016-12-15 $2.40 $2.53 $2.36 $2.46 $17.94 200,690
2016-12-14 $2.56 $2.57 $2.41 $2.42 $17.65 195,072
2016-12-13 $2.49 $2.58 $2.47 $2.56 $18.67 160,825
2016-12-12 $2.78 $2.78 $2.45 $2.46 $17.94 387,234
2016-12-09 $2.73 $2.78 $2.71 $2.74 $19.98 327,566
2016-12-08 $2.62 $2.73 $2.58 $2.72 $19.84 409,795
2016-12-07 $2.49 $2.63 $2.48 $2.60 $18.96 219,905
2016-12-06 $2.40 $2.56 $2.40 $2.52 $18.38 164,684
2016-12-05 $2.37 $2.50 $2.36 $2.43 $17.72 168,822
2016-12-02 $2.29 $2.41 $2.26 $2.34 $17.07 100,773
2016-12-01 $2.37 $2.43 $2.25 $2.28 $16.63 200,108
2016-11-30 $2.35 $2.40 $2.31 $2.32 $16.92 145,243
2016-11-29 $2.36 $2.36 $2.25 $2.26 $16.48 121,888
2016-11-28 $2.47 $2.47 $2.33 $2.35 $17.14 141,362
2016-11-25 $2.43 $2.47 $2.43 $2.44 $17.80 41,641
2016-11-23 $2.50 $2.55 $2.38 $2.43 $17.72 239,076
2016-11-22 $2.60 $2.60 $2.50 $2.54 $18.53 166,660
2016-11-21 $2.46 $2.57 $2.43 $2.56 $18.67 222,107
2016-11-18 $2.43 $2.46 $2.31 $2.42 $17.65 139,098
2016-11-17 $2.58 $2.58 $2.36 $2.42 $17.65 204,645
2016-11-16 $2.57 $2.64 $2.43 $2.45 $17.87 383,605
2016-11-15 $2.50 $2.59 $2.38 $2.54 $18.53 336,251
2016-11-14 $2.34 $2.48 $2.34 $2.44 $17.80 185,569
2016-11-11 $2.31 $2.37 $2.29 $2.37 $17.29 288,925
2016-11-10 $2.28 $2.39 $2.24 $2.30 $16.78 309,805
2016-11-09 $2.13 $2.32 $2.10 $2.27 $16.56 200,988
2016-11-08 $2.21 $2.23 $2.09 $2.18 $15.69 143,178
2016-11-07 $2.22 $2.34 $2.18 $2.25 $16.20 268,743
2016-11-04 $2.05 $2.23 $2.03 $2.15 $15.48 305,039
2016-11-03 $1.91 $2.18 $1.90 $2.05 $14.76 387,346
2016-11-02 $2.07 $2.07 $1.92 $1.98 $14.25 453,319
2016-11-01 $2.16 $2.19 $2.03 $2.07 $14.90 313,132
2016-10-31 $2.37 $2.39 $2.10 $2.13 $15.33 475,708
2016-10-28 $2.41 $2.42 $2.30 $2.34 $16.84 244,250
2016-10-27 $2.46 $2.48 $2.42 $2.42 $17.42 132,150
2016-10-26 $2.50 $2.53 $2.45 $2.45 $17.64 159,859
2016-10-25 $2.56 $2.60 $2.51 $2.52 $18.14 112,041
2016-10-24 $2.52 $2.61 $2.51 $2.53 $18.21 129,650
2016-10-21 $2.56 $2.60 $2.51 $2.52 $18.14 151,795
2016-10-20 $2.61 $2.65 $2.56 $2.60 $18.72 145,677
2016-10-19 $2.66 $2.73 $2.62 $2.62 $18.86 41,317
2016-10-18 $2.66 $2.72 $2.62 $2.64 $19.00 28,424
2016-10-17 $2.65 $2.69 $2.60 $2.64 $19.00 87,268
2016-10-14 $2.65 $2.73 $2.62 $2.63 $18.93 96,190
2016-10-13 $2.70 $2.73 $2.61 $2.65 $19.08 245,428
2016-10-12 $2.73 $2.75 $2.68 $2.72 $19.58 161,879
2016-10-11 $2.82 $2.83 $2.70 $2.75 $19.80 144,010
2016-10-10 $2.78 $2.85 $2.77 $2.82 $20.30 130,180
2016-10-07 $2.80 $2.80 $2.71 $2.75 $19.80 140,519
2016-10-06 $2.69 $2.80 $2.68 $2.80 $20.16 222,401
2016-10-05 $2.59 $2.69 $2.58 $2.68 $19.29 151,466
2016-10-04 $2.53 $2.60 $2.53 $2.58 $18.57 151,568
2016-10-03 $2.46 $2.55 $2.44 $2.52 $18.14 99,990
2016-09-30 $2.53 $2.57 $2.50 $2.53 $18.21 148,175
2016-09-29 $2.56 $2.57 $2.46 $2.50 $18.00 117,152
2016-09-28 $2.46 $2.53 $2.42 $2.52 $18.14 184,430
2016-09-27 $2.49 $2.51 $2.42 $2.45 $17.64 201,729
2016-09-26 $2.56 $2.58 $2.47 $2.49 $17.92 156,475
2016-09-23 $2.52 $2.58 $2.51 $2.52 $18.14 101,560
2016-09-22 $2.56 $2.58 $2.49 $2.53 $18.21 144,677
2016-09-21 $2.49 $2.52 $2.45 $2.50 $18.00 201,640
2016-09-20 $2.52 $2.55 $2.47 $2.47 $17.78 152,043
2016-09-19 $2.60 $2.64 $2.52 $2.52 $18.14 141,648
2016-09-16 $2.55 $2.59 $2.50 $2.58 $18.57 203,971
2016-09-15 $2.54 $2.57 $2.50 $2.52 $18.14 123,908
2016-09-14 $2.62 $2.62 $2.51 $2.51 $18.07 174,622
2016-09-13 $2.63 $2.65 $2.53 $2.61 $18.79 168,437
2016-09-12 $2.59 $2.71 $2.54 $2.69 $19.36 157,906
2016-09-09 $2.78 $2.79 $2.58 $2.60 $18.72 212,191
2016-09-08 $2.67 $2.81 $2.67 $2.81 $20.23 173,421
2016-09-07 $2.68 $2.73 $2.65 $2.66 $19.15 158,220
2016-09-06 $2.55 $2.69 $2.54 $2.65 $19.08 171,113
2016-09-02 $2.55 $2.60 $2.52 $2.53 $18.21 239,521
2016-09-01 $2.60 $2.62 $2.51 $2.54 $18.28 252,719
2016-08-31 $2.68 $2.69 $2.60 $2.61 $18.79 164,808
2016-08-30 $2.65 $2.72 $2.64 $2.66 $19.15 129,617
2016-08-29 $2.66 $2.69 $2.62 $2.64 $19.00 132,207
2016-08-26 $2.76 $2.78 $2.64 $2.66 $19.15 195,883
2016-08-25 $2.76 $2.78 $2.70 $2.72 $19.58 252,439
2016-08-24 $2.85 $2.90 $2.77 $2.78 $20.01 156,226
2016-08-23 $2.89 $2.91 $2.86 $2.87 $20.66 124,045
2016-08-22 $2.84 $2.88 $2.81 $2.88 $20.73 137,885
2016-08-19 $2.89 $2.89 $2.83 $2.85 $20.52 113,424
2016-08-18 $2.78 $2.89 $2.77 $2.88 $20.73 194,618
2016-08-17 $2.80 $2.82 $2.75 $2.76 $19.87 183,399
2016-08-16 $2.82 $2.85 $2.78 $2.81 $20.23 143,405
2016-08-15 $2.81 $2.85 $2.78 $2.80 $20.16 217,728
2016-08-12 $2.80 $2.85 $2.76 $2.78 $20.01 159,634
2016-08-11 $2.85 $2.88 $2.79 $2.80 $20.16 194,089
2016-08-10 $2.95 $3.02 $2.85 $2.87 $20.23 299,548
2016-08-09 $3.03 $3.06 $2.93 $2.93 $20.65 160,281
2016-08-08 $2.94 $3.09 $2.94 $3.02 $21.28 192,636
2016-08-05 $2.92 $3.04 $2.88 $3.01 $21.21 173,506
2016-08-04 $2.90 $3.12 $2.86 $2.91 $20.51 306,447
2016-08-03 $2.80 $2.95 $2.77 $2.93 $20.65 196,482
2016-08-02 $2.89 $2.96 $2.78 $2.79 $19.66 190,732
2016-08-01 $2.97 $2.97 $2.82 $2.84 $20.01 186,941
2016-07-29 $2.90 $2.97 $2.87 $2.95 $20.79 196,881
2016-07-28 $2.91 $2.94 $2.87 $2.91 $20.51 136,808
2016-07-27 $3.01 $3.04 $2.93 $2.94 $20.72 130,914
2016-07-26 $3.00 $3.02 $2.91 $2.99 $21.07 262,779
2016-07-25 $3.13 $3.15 $3.05 $3.06 $21.56 133,101
2016-07-22 $3.25 $3.25 $3.10 $3.13 $22.06 129,152
2016-07-21 $3.14 $3.24 $3.10 $3.23 $22.76 177,480
2016-07-20 $3.10 $3.19 $3.08 $3.15 $22.20 150,348
2016-07-19 $3.15 $3.18 $3.08 $3.09 $21.78 108,111
2016-07-18 $3.07 $3.17 $3.04 $3.17 $22.34 122,208
2016-07-15 $3.16 $3.16 $3.04 $3.08 $21.71 174,063
2016-07-14 $3.21 $3.26 $3.09 $3.11 $21.92 169,153
2016-07-13 $3.19 $3.28 $3.12 $3.19 $22.48 194,725
2016-07-12 $2.97 $3.25 $2.96 $3.18 $22.41 323,860
2016-07-11 $2.97 $3.03 $2.89 $2.91 $20.51 220,224
2016-07-08 $2.83 $2.93 $2.83 $2.92 $20.58 221,945
2016-07-07 $2.99 $2.99 $2.78 $2.79 $19.66 303,893
2016-07-06 $2.90 $3.00 $2.81 $2.99 $21.07 195,341
2016-07-05 $3.03 $3.05 $2.87 $2.93 $20.65 244,090
2016-07-01 $2.99 $3.10 $2.99 $3.07 $21.64 177,104
2016-06-30 $3.07 $3.09 $2.94 $2.98 $21.00 255,617
2016-06-29 $3.13 $3.15 $3.06 $3.08 $21.71 190,947
2016-06-28 $3.00 $3.09 $2.97 $3.06 $21.56 261,188
2016-06-27 $3.11 $3.15 $2.87 $2.91 $20.51 413,216
2016-06-24 $3.08 $3.24 $3.03 $3.21 $22.62 521,074
2016-06-23 $3.22 $3.31 $3.21 $3.27 $23.04 199,805
2016-06-22 $3.27 $3.30 $3.15 $3.16 $22.27 179,987
2016-06-21 $3.24 $3.27 $3.15 $3.24 $22.83 157,151
2016-06-20 $3.25 $3.33 $3.19 $3.24 $22.83 253,036
2016-06-17 $3.11 $3.24 $3.10 $3.20 $22.55 298,005
2016-06-16 $3.19 $3.20 $3.03 $3.08 $21.71 405,218
2016-06-15 $3.30 $3.36 $3.19 $3.19 $22.48 254,728
2016-06-14 $3.40 $3.45 $3.30 $3.30 $23.26 212,274
2016-06-13 $3.44 $3.52 $3.40 $3.40 $23.96 212,662
2016-06-10 $3.62 $3.63 $3.49 $3.50 $24.67 225,505
2016-06-09 $3.70 $3.75 $3.64 $3.66 $25.79 264,431
2016-06-08 $3.69 $3.84 $3.66 $3.76 $26.50 259,821
2016-06-07 $3.69 $3.80 $3.64 $3.65 $25.72 155,866
2016-06-06 $3.53 $3.70 $3.53 $3.66 $25.79 201,360
2016-06-03 $3.51 $3.54 $3.47 $3.52 $24.81 143,283
2016-06-02 $3.45 $3.53 $3.43 $3.52 $24.81 190,073
2016-06-01 $3.50 $3.54 $3.40 $3.48 $24.52 230,068
2016-05-31 $3.50 $3.57 $3.48 $3.54 $24.95 285,085
2016-05-27 $3.41 $3.53 $3.36 $3.49 $24.60 189,194
2016-05-26 $3.43 $3.55 $3.40 $3.42 $24.10 236,807
2016-05-25 $3.19 $3.45 $3.19 $3.42 $24.10 453,847
2016-05-24 $3.23 $3.28 $3.15 $3.28 $22.52 439,737
2016-05-23 $3.38 $3.41 $3.20 $3.21 $22.04 717,113
2016-05-20 $3.43 $3.47 $3.33 $3.38 $23.21 640,676
2016-05-19 $3.80 $3.80 $3.50 $3.57 $24.51 500,704
2016-05-18 $3.90 $3.98 $3.86 $3.89 $26.71 202,032
2016-05-17 $3.91 $4.04 $3.90 $3.93 $26.99 162,891
2016-05-16 $3.98 $4.01 $3.89 $3.94 $27.05 134,867
2016-05-13 $3.93 $4.12 $3.92 $3.95 $27.12 210,361
2016-05-12 $4.03 $4.12 $3.91 $3.96 $27.19 216,349
2016-05-11 $4.00 $4.16 $3.93 $4.02 $27.60 198,466
2016-05-10 $3.97 $4.05 $3.90 $4.01 $27.54 216,943
2016-05-09 $3.70 $3.96 $3.66 $3.95 $27.12 264,061
2016-05-06 $3.61 $3.77 $3.58 $3.70 $25.41 170,226
2016-05-05 $3.69 $3.78 $3.54 $3.60 $24.72 315,493
2016-05-04 $3.81 $3.88 $3.65 $3.69 $25.34 400,195
2016-05-03 $3.95 $3.96 $3.78 $3.83 $26.30 336,003
2016-05-02 $3.95 $4.02 $3.85 $4.00 $27.47 186,844
2016-04-29 $3.97 $4.09 $3.89 $3.94 $27.05 333,756
2016-04-28 $3.83 $4.07 $3.81 $3.94 $27.05 541,235
2016-04-27 $3.87 $3.97 $3.83 $3.84 $26.37 235,773
2016-04-26 $3.77 $3.92 $3.72 $3.87 $26.57 189,867
2016-04-25 $3.85 $3.92 $3.71 $3.75 $25.75 288,500
2016-04-22 $3.87 $3.91 $3.72 $3.83 $26.30 295,353
2016-04-21 $3.86 $3.90 $3.78 $3.87 $26.57 167,369
2016-04-20 $3.81 $3.91 $3.72 $3.85 $26.44 173,713
2016-04-19 $3.76 $3.90 $3.70 $3.81 $26.16 180,092
2016-04-18 $3.70 $3.81 $3.66 $3.74 $25.68 129,578
2016-04-15 $3.65 $3.79 $3.58 $3.72 $25.54 294,021
2016-04-14 $3.76 $3.79 $3.57 $3.68 $25.27 301,698
2016-04-13 $3.50 $3.81 $3.49 $3.79 $26.02 292,450
2016-04-12 $3.46 $3.51 $3.42 $3.49 $23.96 248,700
2016-04-11 $3.51 $3.52 $3.42 $3.45 $23.69 218,175
2016-04-08 $3.50 $3.53 $3.41 $3.52 $24.17 229,779
2016-04-07 $3.61 $3.64 $3.38 $3.39 $23.28 337,184
2016-04-06 $3.57 $3.60 $3.46 $3.57 $24.51 139,245
2016-04-05 $3.55 $3.57 $3.45 $3.50 $24.03 152,163
2016-04-04 $3.68 $3.72 $3.56 $3.59 $24.65 206,501
2016-04-01 $3.63 $3.70 $3.50 $3.66 $25.13 182,309
2016-03-31 $3.68 $3.82 $3.64 $3.67 $25.20 180,021
2016-03-30 $3.61 $3.77 $3.61 $3.67 $25.20 172,659
2016-03-29 $3.54 $3.66 $3.37 $3.58 $24.58 198,630
2016-03-28 $3.67 $3.70 $3.46 $3.54 $24.31 228,273
2016-03-24 $3.51 $3.66 $3.26 $3.60 $24.72 300,760
2016-03-23 $3.80 $3.80 $3.51 $3.51 $24.10 432,896
2016-03-22 $3.83 $3.87 $3.76 $3.79 $26.02 231,368
2016-03-21 $4.00 $4.01 $3.83 $3.88 $26.64 224,730
2016-03-18 $4.30 $4.30 $3.95 $4.01 $27.54 444,660
2016-03-17 $4.17 $4.30 $4.13 $4.30 $29.53 216,767
2016-03-16 $3.97 $4.16 $3.97 $4.15 $28.50 208,113
2016-03-15 $3.98 $4.00 $3.90 $3.97 $27.26 151,393
2016-03-14 $3.93 $4.08 $3.92 $4.00 $27.47 220,549
2016-03-11 $3.78 $3.99 $3.75 $3.92 $26.92 300,783
2016-03-10 $3.89 $3.89 $3.69 $3.74 $25.68 339,988
2016-03-09 $3.77 $3.98 $3.70 $3.90 $26.78 600,405
2016-03-08 $3.93 $3.97 $3.60 $3.68 $25.27 443,644
2016-03-07 $4.05 $4.07 $3.81 $3.94 $27.05 476,741
2016-03-04 $3.82 $4.07 $3.82 $4.01 $27.54 584,826
2016-03-03 $3.75 $3.84 $3.66 $3.80 $26.09 300,860
2016-03-02 $3.91 $3.98 $3.67 $3.77 $25.89 607,418
2016-03-01 $4.15 $4.16 $3.89 $3.92 $26.92 470,010
2016-02-29 $4.10 $4.20 $4.08 $4.11 $28.22 192,623
2016-02-26 $4.06 $4.25 $3.91 $4.08 $28.02 251,455
2016-02-25 $4.18 $4.25 $4.06 $4.18 $28.70 212,797
2016-02-24 $4.20 $4.22 $4.02 $4.16 $28.57 267,296
2016-02-23 $4.41 $4.44 $4.22 $4.24 $29.11 210,257
2016-02-22 $4.50 $4.54 $4.37 $4.41 $30.28 202,899
2016-02-19 $4.44 $4.48 $4.31 $4.41 $30.28 174,160
2016-02-18 $4.65 $4.80 $4.10 $4.48 $30.76 470,779
2016-02-17 $4.51 $4.65 $4.48 $4.56 $31.31 214,735
2016-02-16 $4.12 $4.42 $4.12 $4.37 $30.01 235,208
2016-02-12 $3.97 $4.08 $3.81 $4.03 $27.67 266,275
2016-02-11 $3.72 $4.00 $3.69 $3.90 $26.78 286,467
2016-02-10 $3.95 $3.95 $3.70 $3.82 $26.23 244,122
2016-02-09 $3.87 $4.05 $3.75 $3.89 $26.71 284,454
2016-02-08 $4.17 $4.20 $3.78 $4.00 $27.47 473,159
2016-02-05 $4.36 $4.43 $4.22 $4.22 $28.98 225,740
2016-02-04 $4.37 $4.51 $4.28 $4.38 $30.08 230,451
2016-02-03 $4.48 $4.50 $4.26 $4.39 $30.14 318,438
2016-02-02 $4.51 $4.56 $4.37 $4.44 $30.49 252,154
2016-02-01 $4.68 $4.69 $4.50 $4.60 $31.59 286,595
2016-01-29 $4.58 $4.64 $4.45 $4.57 $31.38 278,583
2016-01-28 $4.49 $4.63 $4.41 $4.62 $30.91 284,805
2016-01-27 $4.55 $4.60 $4.36 $4.41 $29.51 278,379
2016-01-26 $4.46 $4.59 $4.36 $4.55 $30.44 257,628
2016-01-25 $4.66 $4.71 $4.45 $4.46 $29.84 195,611
2016-01-22 $4.67 $4.80 $4.54 $4.65 $31.11 233,671
2016-01-21 $4.39 $4.81 $4.39 $4.55 $30.44 411,776
2016-01-20 $4.31 $4.54 $4.12 $4.40 $29.44 423,626
2016-01-19 $4.25 $4.46 $4.21 $4.42 $29.57 404,295
2016-01-15 $4.23 $4.30 $4.03 $4.23 $28.30 342,445
2016-01-14 $4.51 $4.66 $4.23 $4.40 $29.44 431,951
2016-01-13 $4.92 $4.99 $4.41 $4.53 $30.31 623,976
2016-01-12 $4.98 $5.07 $4.26 $4.93 $32.99 1,131,224
2016-01-11 $5.54 $5.65 $5.17 $5.29 $35.40 319,063
2016-01-08 $5.90 $6.00 $5.35 $5.50 $36.80 367,193
2016-01-07 $5.65 $5.85 $5.40 $5.59 $37.40 543,045
2016-01-06 $6.15 $6.15 $5.93 $5.97 $39.95 407,357
2016-01-05 $6.69 $6.72 $6.24 $6.26 $41.89 420,184
2016-01-04 $6.88 $6.89 $6.63 $6.72 $44.96 214,835
2015-12-31 $6.96 $7.03 $6.80 $6.88 $46.03 247,779
2015-12-30 $6.85 $7.09 $6.77 $6.98 $46.70 224,518
2015-12-29 $6.90 $7.06 $6.81 $6.89 $46.10 215,700
2015-12-28 $6.95 $6.99 $6.75 $6.83 $45.70 233,335
2015-12-24 $7.00 $7.10 $6.97 $6.99 $46.77 53,428
2015-12-23 $6.93 $7.14 $6.88 $7.00 $46.84 152,287
2015-12-22 $6.69 $6.98 $6.67 $6.92 $46.30 186,159
2015-12-21 $6.86 $6.87 $6.60 $6.66 $44.56 246,742
2015-12-18 $6.69 $6.98 $6.53 $6.81 $45.57 439,825
2015-12-17 $7.21 $7.29 $6.65 $6.65 $44.49 551,874
2015-12-16 $7.25 $7.38 $7.05 $7.34 $49.11 261,401
2015-12-15 $7.73 $7.73 $7.25 $7.27 $48.64 292,884
2015-12-14 $7.67 $7.81 $7.19 $7.67 $51.32 399,476
2015-12-11 $7.51 $7.52 $7.31 $7.38 $49.38 185,693
2015-12-10 $7.52 $7.75 $7.52 $7.64 $51.12 233,565
2015-12-09 $7.05 $7.52 $7.05 $7.51 $50.25 191,680
2015-12-08 $7.38 $7.53 $7.14 $7.15 $47.84 382,432
2015-12-07 $7.42 $7.50 $7.19 $7.30 $48.84 248,567
2015-12-04 $7.22 $7.52 $7.19 $7.47 $49.98 305,462
2015-12-03 $7.19 $7.42 $7.00 $7.23 $48.38 339,049
2015-12-02 $7.30 $7.55 $7.19 $7.19 $48.11 285,386
2015-12-01 $7.10 $7.38 $7.10 $7.31 $48.91 547,131
2015-11-30 $7.19 $7.19 $6.90 $7.04 $47.10 274,510
2015-11-27 $6.92 $7.24 $6.92 $7.21 $48.24 121,095
2015-11-25 $6.86 $6.99 $6.78 $6.97 $46.64 143,394
2015-11-24 $6.74 $6.99 $6.74 $6.88 $46.03 196,477
2015-11-23 $7.01 $7.07 $6.73 $6.79 $45.43 326,120
2015-11-20 $7.04 $7.12 $6.98 $7.07 $47.31 163,532
2015-11-19 $7.26 $7.26 $7.02 $7.05 $47.17 155,203
2015-11-18 $7.09 $7.29 $7.06 $7.27 $48.64 206,276
2015-11-17 $7.23 $7.35 $7.11 $7.14 $47.77 268,828
2015-11-16 $6.93 $7.33 $6.90 $7.30 $48.84 256,291
2015-11-13 $6.77 $7.03 $6.72 $6.94 $46.44 200,442
2015-11-12 $6.86 $6.94 $6.65 $6.82 $45.63 207,543
2015-11-11 $7.11 $7.23 $6.86 $6.87 $45.97 189,577
2015-11-10 $7.30 $7.34 $7.11 $7.16 $47.91 206,991
2015-11-09 $7.15 $7.40 $6.97 $7.36 $49.25 328,954
2015-11-06 $7.09 $7.52 $7.09 $7.15 $47.84 386,370
2015-11-05 $7.12 $7.20 $6.31 $6.89 $46.10 771,761
2015-11-04 $7.62 $7.69 $7.14 $7.23 $48.38 492,719
2015-11-03 $7.61 $7.69 $7.57 $7.59 $50.78 332,562
2015-11-02 $7.68 $7.69 $7.55 $7.60 $50.85 460,706
2015-10-30 $7.64 $7.71 $7.54 $7.64 $51.12 334,136
2015-10-29 $7.53 $7.72 $7.51 $7.63 $51.05 282,069
2015-10-28 $7.54 $7.70 $7.52 $7.57 $50.65 404,339
2015-10-27 $7.72 $7.78 $7.47 $7.53 $50.38 456,235
2015-10-26 $8.16 $8.26 $7.71 $7.80 $52.19 283,961
2015-10-23 $8.18 $8.25 $8.01 $8.18 $54.73 126,358
2015-10-22 $8.20 $8.34 $8.04 $8.18 $54.73 182,257
2015-10-21 $8.41 $8.53 $8.14 $8.14 $54.46 264,190
2015-10-20 $8.13 $8.45 $8.11 $8.39 $56.14 373,022
2015-10-19 $8.24 $8.24 $7.98 $8.15 $54.53 307,301
2015-10-16 $8.08 $8.32 $8.04 $8.23 $55.07 388,092
2015-10-15 $7.71