Hostess Brands Inc - Class A (TWNK) Exchange: NASDAQ

  1. Overview
  2. Hostess Brands Inc - Class A (TWNK)

Data as of May 2, 2025

$33.30 ($0.00) 0.00%

Hostess Brands Inc - Class A - Daily Information
Click for more stock information on Hostess Brands Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $33.30
Previous Close $33.30
High $33.30
Low $33.30
Adjusted Open $33.30
Previous Adjusted Close $33.30
Adjusted High $33.30
Adjusted Low $33.30

About Hostess Brands Inc - Class A (TWNK)

Hostess Brands Inc - Class A (TWNK) is an American baked goods company headquartered in Lenexa, Kansas. It produces snack cakes, doughnuts, and related products, and was founded in 1919 in Schiller Park, Illinois as Interstate Bakeries Corporation. After providing consumers with millions of great-tasting treats, the company filed for Chapter 11 bankruptcy in 2004 due to rising costs of ingredients, transportation, and marketing. After emerging from bankruptcy, Hostess changed its name to Hostess Brands Inc in 2013, and is now publicly traded on the NASDAQ. Hostess has worked hard to strengthen its sales channels and make sure its products meet the highest standards of quality, and it has succeeded in growing even during turbulent times.

Invest in Hostess Brands Inc - Class A (TWNK)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Hostess Brands Inc - Class A (TWNK)

Date Open High Low Close Adj.Close Volume
2023-11-07 $33.30 $33.30 $33.30 $33.30 $33.30 0
2023-11-06 $33.37 $33.41 $33.28 $33.30 $33.30 52,740,380
2023-11-03 $33.35 $33.41 $33.27 $33.35 $33.35 5,115,924
2023-11-02 $33.36 $33.42 $33.33 $33.37 $33.37 3,492,661
2023-11-01 $33.40 $33.42 $33.32 $33.34 $33.34 3,485,741
2023-10-31 $33.36 $33.41 $33.35 $33.40 $33.40 1,680,978
2023-10-30 $33.29 $33.39 $33.23 $33.36 $33.36 950,995
2023-10-27 $33.26 $33.39 $33.26 $33.31 $33.31 1,641,955
2023-10-26 $33.36 $33.40 $33.30 $33.33 $33.33 595,867
2023-10-25 $33.30 $33.39 $33.30 $33.33 $33.33 1,112,372
2023-10-24 $33.21 $33.34 $33.21 $33.28 $33.28 1,956,914
2023-10-23 $33.14 $33.23 $33.14 $33.16 $33.16 1,377,520
2023-10-20 $33.20 $33.27 $33.17 $33.17 $33.17 1,171,493
2023-10-19 $33.20 $33.25 $33.17 $33.18 $33.18 1,241,141
2023-10-18 $33.20 $33.28 $33.20 $33.23 $33.23 784,782
2023-10-17 $33.18 $33.22 $33.13 $33.21 $33.21 2,100,096
2023-10-16 $33.20 $33.32 $33.13 $33.16 $33.16 3,903,732
2023-10-13 $33.21 $33.21 $33.12 $33.18 $33.18 1,185,390
2023-10-12 $33.34 $33.34 $33.11 $33.12 $33.12 2,914,293
2023-10-11 $33.33 $33.38 $33.26 $33.30 $33.30 1,254,105
2023-10-10 $33.20 $33.37 $33.13 $33.36 $33.36 7,434,213
2023-10-09 $33.07 $33.14 $33.05 $33.10 $33.10 1,994,624
2023-10-06 $33.16 $33.16 $33.00 $33.10 $33.10 5,314,352
2023-10-05 $33.26 $33.29 $33.15 $33.15 $33.15 3,350,000
2023-10-04 $33.33 $33.33 $33.23 $33.27 $33.27 4,738,572
2023-10-03 $33.28 $33.32 $33.25 $33.26 $33.26 5,161,827
2023-10-02 $33.32 $33.41 $33.26 $33.29 $33.29 2,448,183
2023-09-29 $33.42 $33.43 $33.30 $33.31 $33.31 2,285,428
2023-09-28 $33.45 $33.46 $33.39 $33.40 $33.40 1,773,930
2023-09-27 $33.54 $33.56 $33.40 $33.43 $33.43 1,257,094
2023-09-26 $33.39 $33.56 $33.36 $33.54 $33.54 2,074,674
2023-09-25 $33.40 $33.45 $33.37 $33.38 $33.38 1,312,528
2023-09-22 $33.45 $33.49 $33.36 $33.36 $33.36 1,223,464
2023-09-21 $33.46 $33.52 $33.39 $33.40 $33.40 3,973,713
2023-09-20 $33.43 $33.54 $33.43 $33.50 $33.50 2,093,290
2023-09-19 $33.35 $33.44 $33.35 $33.43 $33.43 5,343,534
2023-09-18 $33.41 $33.43 $33.36 $33.37 $33.37 2,927,983
2023-09-15 $33.35 $33.48 $33.34 $33.37 $33.37 7,243,438
2023-09-14 $33.49 $33.53 $33.33 $33.40 $33.40 5,054,631
2023-09-13 $33.50 $33.74 $33.46 $33.50 $33.50 7,641,730
2023-09-12 $33.49 $33.54 $33.42 $33.51 $33.51 10,938,118
2023-09-11 $33.43 $33.58 $33.27 $33.49 $33.49 33,475,098
2023-09-08 $27.98 $28.15 $27.71 $28.11 $28.11 1,400,623
2023-09-07 $27.96 $28.05 $27.74 $27.87 $27.87 1,696,934
2023-09-06 $28.34 $28.45 $27.84 $27.91 $27.91 2,125,528
2023-09-05 $28.28 $28.28 $27.43 $28.11 $28.11 2,099,296
2023-09-01 $28.56 $28.61 $28.16 $28.33 $28.33 1,678,024
2023-08-31 $27.80 $28.96 $27.55 $28.48 $28.48 4,132,798
2023-08-30 $27.69 $28.20 $27.66 $28.06 $28.06 3,158,147
2023-08-29 $27.52 $28.06 $27.49 $27.69 $27.69 3,471,548
2023-08-28 $27.50 $27.91 $27.17 $27.53 $27.53 5,718,949
2023-08-25 $22.23 $28.84 $22.05 $27.00 $27.00 17,132,371
2023-08-24 $22.26 $22.45 $21.99 $22.18 $22.18 1,004,895
2023-08-23 $22.18 $22.48 $22.04 $22.34 $22.34 1,016,660
2023-08-22 $22.45 $22.60 $22.16 $22.20 $22.20 1,059,276
2023-08-21 $22.65 $22.67 $22.31 $22.45 $22.45 934,239
2023-08-18 $22.55 $22.72 $22.34 $22.64 $22.64 1,021,884
2023-08-17 $22.97 $23.07 $22.48 $22.61 $22.61 1,101,223
2023-08-16 $23.41 $23.48 $22.86 $22.97 $22.97 811,842
2023-08-15 $23.17 $23.61 $23.01 $23.48 $23.48 985,838
2023-08-14 $23.38 $23.46 $23.17 $23.26 $23.26 1,020,019
2023-08-11 $23.13 $23.60 $23.13 $23.38 $23.38 1,253,769
2023-08-10 $23.49 $23.69 $23.05 $23.11 $23.11 1,160,472
2023-08-09 $22.11 $23.53 $21.79 $23.49 $23.49 2,368,495
2023-08-08 $23.79 $23.79 $22.98 $23.21 $23.21 1,473,052
2023-08-07 $23.51 $23.76 $23.39 $23.75 $23.75 865,893
2023-08-04 $23.59 $23.78 $23.45 $23.54 $23.54 1,027,474
2023-08-03 $23.28 $23.80 $23.09 $23.63 $23.63 1,281,631
2023-08-02 $23.61 $23.85 $23.19 $23.23 $23.23 2,046,002
2023-08-01 $23.99 $24.03 $23.60 $23.64 $23.64 1,475,754
2023-07-31 $24.13 $24.27 $23.93 $24.04 $24.04 1,038,467
2023-07-28 $24.19 $24.39 $24.05 $24.17 $24.17 484,753
2023-07-27 $24.16 $24.19 $23.77 $24.05 $24.05 898,393
2023-07-26 $24.21 $24.51 $24.12 $24.16 $24.16 661,504
2023-07-25 $24.37 $24.42 $24.15 $24.22 $24.22 670,514
2023-07-24 $24.71 $24.72 $24.27 $24.40 $24.40 547,522
2023-07-21 $24.90 $25.16 $24.63 $24.70 $24.70 981,007
2023-07-20 $24.94 $25.01 $24.78 $24.83 $24.83 494,864
2023-07-19 $24.63 $24.86 $24.57 $24.83 $24.83 589,798
2023-07-18 $24.70 $24.88 $24.45 $24.59 $24.59 533,900
2023-07-17 $24.61 $24.84 $24.47 $24.62 $24.62 933,685
2023-07-14 $24.50 $24.65 $24.33 $24.60 $24.60 605,127
2023-07-13 $24.94 $24.99 $24.44 $24.48 $24.48 895,249
2023-07-12 $24.83 $25.28 $24.81 $24.90 $24.90 759,592
2023-07-11 $25.17 $25.34 $24.61 $24.65 $24.65 540,962
2023-07-10 $24.87 $25.17 $24.78 $25.13 $25.13 584,235
2023-07-07 $24.77 $25.15 $24.71 $24.91 $24.91 722,556
2023-07-06 $24.84 $24.92 $24.50 $24.77 $24.77 966,238
2023-07-05 $25.09 $25.22 $24.78 $25.00 $25.00 1,119,770
2023-07-03 $25.22 $25.50 $25.16 $25.22 $25.22 367,786
2023-06-30 $25.50 $25.61 $25.22 $25.32 $25.32 699,609
2023-06-29 $25.32 $25.68 $25.30 $25.40 $25.40 530,142
2023-06-28 $25.19 $25.45 $25.00 $25.43 $25.43 784,325
2023-06-27 $25.27 $25.44 $25.04 $25.34 $25.34 656,329
2023-06-26 $25.26 $25.50 $25.19 $25.32 $25.32 972,553
2023-06-23 $25.56 $25.76 $25.13 $25.26 $25.26 2,172,410
2023-06-22 $25.97 $25.98 $25.57 $25.62 $25.62 716,780
2023-06-21 $25.74 $25.94 $25.61 $25.84 $25.84 778,356
2023-06-20 $26.07 $26.14 $25.65 $25.75 $25.75 758,807
2023-06-16 $27.33 $27.46 $25.71 $25.98 $25.98 2,717,863
2023-06-15 $26.66 $27.22 $26.65 $27.00 $27.00 1,784,345
2023-06-14 $26.18 $26.76 $26.02 $26.47 $26.47 1,023,022
2023-06-13 $25.88 $26.22 $25.85 $26.12 $26.12 912,792
2023-06-12 $26.29 $26.29 $25.75 $25.87 $25.87 686,206
2023-06-09 $26.46 $26.56 $26.25 $26.27 $26.27 783,691
2023-06-08 $25.95 $26.55 $25.73 $26.50 $26.50 910,180
2023-06-07 $25.80 $26.16 $25.42 $26.08 $26.08 780,526
2023-06-06 $25.71 $26.02 $25.45 $25.87 $25.87 815,516
2023-06-05 $26.11 $26.14 $25.71 $25.76 $25.76 730,450
2023-06-02 $25.23 $26.35 $25.23 $26.24 $26.24 812,207
2023-06-01 $24.92 $25.21 $24.86 $25.19 $25.19 621,911
2023-05-31 $25.17 $25.29 $24.61 $24.88 $24.88 972,576
2023-05-30 $25.69 $25.81 $25.09 $25.19 $25.19 790,667
2023-05-26 $25.92 $25.95 $25.71 $25.85 $25.85 842,220
2023-05-25 $25.68 $26.01 $25.60 $25.98 $25.98 552,491
2023-05-24 $25.92 $26.05 $25.76 $25.95 $25.95 532,419
2023-05-23 $25.70 $26.02 $25.35 $26.00 $26.00 786,643
2023-05-22 $25.95 $26.13 $25.56 $25.74 $25.74 809,832
2023-05-19 $26.27 $26.27 $25.74 $25.88 $25.88 918,393
2023-05-18 $25.62 $26.22 $25.41 $26.14 $26.14 783,271
2023-05-17 $25.74 $25.80 $25.31 $25.78 $25.78 714,286
2023-05-16 $26.04 $26.20 $25.56 $25.72 $25.72 909,218
2023-05-15 $26.26 $26.31 $26.08 $26.16 $26.16 390,236
2023-05-12 $26.50 $26.57 $26.21 $26.26 $26.26 582,526
2023-05-11 $26.47 $26.61 $26.17 $26.47 $26.47 762,758
2023-05-10 $26.89 $27.69 $25.90 $26.41 $26.41 1,659,249
2023-05-09 $26.37 $26.45 $26.19 $26.21 $26.21 645,014
2023-05-08 $26.10 $26.41 $25.97 $26.34 $26.34 507,148
2023-05-05 $26.37 $26.65 $25.86 $26.30 $26.30 722,546
2023-05-04 $26.39 $26.56 $26.16 $26.37 $26.37 1,003,466
2023-05-03 $26.34 $26.72 $26.22 $26.45 $26.45 1,074,206
2023-05-02 $26.20 $26.42 $26.00 $26.30 $26.30 1,180,579
2023-05-01 $25.83 $26.53 $25.78 $26.24 $26.24 1,329,655
2023-04-28 $25.65 $25.87 $25.63 $25.76 $25.76 874,405
2023-04-27 $25.05 $25.50 $25.05 $25.48 $25.48 647,789
2023-04-26 $24.80 $25.13 $24.74 $25.08 $25.08 759,700
2023-04-25 $24.57 $25.05 $24.57 $24.91 $24.91 621,435
2023-04-24 $24.63 $24.84 $24.60 $24.74 $24.74 357,906
2023-04-21 $24.84 $24.93 $24.61 $24.70 $24.70 575,660
2023-04-20 $24.42 $24.83 $24.41 $24.78 $24.78 718,428
2023-04-19 $24.50 $24.56 $24.26 $24.50 $24.50 702,743
2023-04-18 $24.37 $24.62 $24.22 $24.53 $24.53 649,578
2023-04-17 $24.59 $24.69 $24.41 $24.43 $24.43 617,463
2023-04-14 $25.10 $25.15 $24.47 $24.49 $24.49 649,642
2023-04-13 $25.06 $25.18 $24.91 $25.11 $25.11 350,417
2023-04-12 $25.35 $25.37 $25.09 $25.12 $25.12 478,067
2023-04-11 $25.20 $25.47 $25.13 $25.39 $25.39 461,274
2023-04-10 $24.96 $25.51 $24.91 $25.26 $25.26 648,860
2023-04-06 $25.20 $25.36 $24.96 $25.03 $25.03 447,165
2023-04-05 $25.04 $25.41 $25.04 $25.18 $25.18 867,287
2023-04-04 $25.19 $25.19 $24.70 $24.96 $24.96 512,825
2023-04-03 $24.88 $25.27 $24.69 $25.23 $25.23 703,377
2023-03-31 $24.64 $24.99 $24.63 $24.88 $24.88 1,030,766
2023-03-30 $24.62 $24.64 $24.28 $24.43 $24.43 417,241
2023-03-29 $24.75 $24.77 $24.06 $24.62 $24.62 493,331
2023-03-28 $24.79 $24.92 $24.57 $24.62 $24.62 478,935
2023-03-27 $24.64 $24.97 $24.64 $24.78 $24.78 427,472
2023-03-24 $24.02 $24.68 $23.83 $24.58 $24.58 581,035
2023-03-23 $24.07 $24.27 $23.83 $23.93 $23.93 701,559
2023-03-22 $24.84 $24.84 $24.14 $24.16 $24.16 859,757
2023-03-21 $24.75 $24.90 $24.47 $24.76 $24.76 1,639,483
2023-03-20 $24.40 $24.81 $24.28 $24.54 $24.54 945,921
2023-03-17 $25.18 $25.18 $24.21 $24.40 $24.40 3,663,537
2023-03-16 $24.77 $25.39 $24.70 $25.26 $25.26 916,388
2023-03-15 $24.76 $24.98 $24.50 $24.94 $24.94 1,064,800
2023-03-14 $24.41 $25.47 $24.41 $25.03 $25.03 1,752,155
2023-03-13 $23.94 $24.60 $23.80 $24.25 $24.25 1,054,086
2023-03-10 $24.05 $24.34 $23.82 $24.13 $24.13 818,485
2023-03-09 $24.39 $24.61 $24.10 $24.16 $24.16 866,184
2023-03-08 $24.14 $24.41 $24.11 $24.27 $24.27 736,033
2023-03-07 $24.32 $24.42 $24.00 $24.23 $24.23 507,600
2023-03-06 $24.76 $24.76 $24.19 $24.33 $24.33 773,085
2023-03-03 $24.86 $24.97 $24.61 $24.86 $24.86 987,464
2023-03-02 $24.48 $24.84 $24.48 $24.83 $24.83 671,047
2023-03-01 $24.61 $24.70 $24.32 $24.50 $24.50 716,858
2023-02-28 $24.49 $25.29 $24.29 $24.70 $24.70 1,410,047
2023-02-27 $24.66 $24.79 $24.58 $24.63 $24.63 849,947
2023-02-24 $24.70 $24.86 $24.43 $24.60 $24.60 1,207,640
2023-02-23 $24.54 $24.87 $24.39 $24.78 $24.78 1,145,359
2023-02-22 $23.50 $24.93 $23.27 $24.63 $24.63 2,484,286
2023-02-21 $22.50 $22.94 $22.35 $22.81 $22.81 840,360
2023-02-17 $22.57 $22.78 $22.43 $22.64 $22.64 692,667
2023-02-16 $22.59 $22.63 $22.40 $22.41 $22.41 708,288
2023-02-15 $22.49 $22.78 $22.36 $22.76 $22.76 434,201
2023-02-14 $22.92 $22.96 $22.51 $22.55 $22.55 663,781
2023-02-13 $22.76 $22.94 $22.69 $22.94 $22.94 498,009
2023-02-10 $22.84 $22.92 $22.52 $22.89 $22.89 991,179
2023-02-09 $22.98 $23.09 $22.69 $22.81 $22.81 664,167
2023-02-08 $22.46 $22.98 $22.40 $22.85 $22.85 677,182
2023-02-07 $22.64 $22.67 $22.19 $22.57 $22.57 775,239
2023-02-06 $22.77 $22.90 $22.65 $22.73 $22.73 479,212
2023-02-03 $22.84 $22.98 $22.59 $22.83 $22.83 911,772
2023-02-02 $23.13 $23.20 $22.55 $22.84 $22.84 1,193,229
2023-02-01 $23.07 $23.56 $22.41 $23.30 $23.30 1,504,452
2023-01-31 $22.84 $23.18 $22.73 $23.13 $23.13 802,786
2023-01-30 $22.45 $22.79 $22.40 $22.76 $22.76 541,448
2023-01-27 $22.45 $22.52 $22.14 $22.50 $22.50 592,383
2023-01-26 $22.48 $22.53 $22.16 $22.45 $22.45 526,566
2023-01-25 $22.10 $22.48 $21.99 $22.47 $22.47 990,543
2023-01-24 $22.22 $22.22 $21.95 $22.13 $22.13 781,242
2023-01-23 $21.89 $22.29 $21.79 $22.27 $22.27 790,140
2023-01-20 $22.27 $22.30 $21.59 $21.81 $21.81 984,171
2023-01-19 $22.35 $22.48 $22.07 $22.12 $22.12 682,624
2023-01-18 $23.05 $23.10 $22.22 $22.30 $22.30 967,798
2023-01-17 $23.00 $23.28 $22.96 $22.99 $22.99 827,262
2023-01-13 $22.51 $22.96 $22.40 $22.93 $22.93 747,783
2023-01-12 $22.84 $22.90 $22.50 $22.55 $22.55 985,746
2023-01-11 $22.96 $23.14 $21.96 $22.76 $22.76 1,729,839
2023-01-10 $23.19 $23.32 $22.94 $22.96 $22.96 1,311,586
2023-01-09 $23.48 $23.49 $23.08 $23.10 $23.10 850,648
2023-01-06 $23.00 $23.42 $23.00 $23.32 $23.32 1,075,943
2023-01-05 $22.57 $22.86 $22.55 $22.86 $22.86 732,988
2023-01-04 $22.36 $22.82 $22.17 $22.68 $22.68 917,315
2023-01-03 $22.58 $22.60 $22.18 $22.28 $22.28 835,621
2022-12-30 $22.53 $22.68 $22.27 $22.44 $22.44 822,385
2022-12-29 $22.50 $22.75 $22.37 $22.55 $22.55 511,606
2022-12-28 $23.00 $23.01 $22.46 $22.51 $22.51 707,833
2022-12-27 $23.09 $23.12 $22.78 $23.01 $23.01 530,898
2022-12-23 $22.94 $23.22 $22.84 $23.07 $23.07 613,471
2022-12-22 $22.80 $22.98 $22.63 $22.91 $22.91 682,696
2022-12-21 $22.86 $23.07 $22.80 $22.90 $22.90 758,845
2022-12-20 $22.70 $22.98 $22.65 $22.77 $22.77 2,053,205
2022-12-19 $23.28 $23.41 $23.07 $23.23 $23.23 932,219
2022-12-16 $23.15 $23.44 $22.75 $23.20 $23.20 7,308,329
2022-12-15 $23.80 $23.82 $23.39 $23.48 $23.48 1,276,541
2022-12-14 $23.98 $24.22 $23.72 $23.97 $23.97 1,443,998
2022-12-13 $24.97 $24.97 $23.87 $23.94 $23.94 1,888,932
2022-12-12 $24.69 $24.98 $24.36 $24.77 $24.77 707,910
2022-12-09 $24.94 $24.94 $24.55 $24.68 $24.68 977,457
2022-12-08 $24.92 $25.27 $24.68 $24.84 $24.84 940,225
2022-12-07 $25.19 $25.32 $24.91 $24.98 $24.98 648,734
2022-12-06 $25.26 $25.52 $24.78 $25.06 $25.06 926,581
2022-12-05 $25.85 $25.92 $24.56 $25.19 $25.19 1,390,832
2022-12-02 $25.89 $26.25 $25.76 $26.14 $26.14 827,865
2022-12-01 $26.35 $26.49 $25.57 $25.94 $25.94 792,377
2022-11-30 $25.98 $26.40 $25.70 $26.40 $26.40 969,375
2022-11-29 $26.06 $26.28 $25.69 $25.98 $25.98 999,862
2022-11-28 $26.01 $26.42 $25.94 $26.11 $26.11 832,551
2022-11-25 $26.11 $26.22 $25.95 $26.06 $26.06 285,755
2022-11-23 $25.85 $26.23 $25.47 $26.07 $26.07 1,004,441
2022-11-22 $27.50 $27.58 $25.81 $25.84 $25.84 1,617,566
2022-11-21 $26.98 $27.45 $26.88 $27.41 $27.41 815,728
2022-11-18 $26.91 $27.13 $26.67 $26.95 $26.95 961,782
2022-11-17 $26.75 $26.83 $26.32 $26.56 $26.56 755,647
2022-11-16 $26.79 $27.07 $26.71 $26.87 $26.87 1,014,520
2022-11-15 $27.29 $27.29 $26.54 $26.67 $26.67 1,567,736
2022-11-14 $27.01 $27.69 $26.76 $27.07 $27.07 833,410
2022-11-11 $27.97 $27.97 $26.50 $26.87 $26.87 1,273,690
2022-11-10 $28.56 $28.87 $27.48 $28.19 $28.19 1,001,990
2022-11-09 $28.74 $29.00 $28.06 $28.08 $28.08 984,376
2022-11-08 $28.56 $28.81 $28.20 $28.74 $28.74 1,053,310
2022-11-07 $27.87 $28.79 $27.80 $28.59 $28.59 1,249,514
2022-11-04 $27.78 $27.93 $27.42 $27.82 $27.82 1,112,256
2022-11-03 $26.98 $28.15 $26.04 $27.56 $27.56 2,109,324
2022-11-02 $25.56 $26.16 $25.44 $25.70 $25.70 1,022,274
2022-11-01 $26.41 $26.68 $25.53 $25.67 $25.67 1,171,580
2022-10-31 $26.46 $26.79 $26.35 $26.48 $26.48 1,101,156
2022-10-28 $25.89 $26.56 $25.89 $26.26 $26.26 1,051,824
2022-10-27 $25.91 $26.12 $25.71 $25.80 $25.80 918,725
2022-10-26 $25.86 $25.97 $25.38 $25.72 $25.72 844,242
2022-10-25 $25.54 $26.11 $25.37 $25.74 $25.74 1,988,456
2022-10-24 $25.02 $25.47 $24.78 $25.46 $25.46 1,065,046
2022-10-21 $24.57 $25.14 $24.28 $24.93 $24.93 977,175
2022-10-20 $24.50 $24.68 $24.33 $24.51 $24.51 732,304
2022-10-19 $24.76 $25.03 $24.33 $24.52 $24.52 833,052
2022-10-18 $24.32 $24.91 $24.32 $24.85 $24.85 843,336
2022-10-17 $24.46 $24.82 $24.00 $24.18 $24.18 1,316,930
2022-10-14 $25.09 $25.25 $24.26 $24.31 $24.31 977,090
2022-10-13 $24.32 $25.11 $24.21 $24.93 $24.93 1,372,809
2022-10-12 $23.96 $24.72 $23.92 $24.58 $24.58 1,232,996
2022-10-11 $23.86 $24.22 $23.86 $23.94 $23.94 1,163,194
2022-10-10 $23.54 $23.96 $23.54 $23.87 $23.87 723,583
2022-10-07 $23.63 $23.72 $23.41 $23.55 $23.55 891,916
2022-10-06 $24.05 $24.25 $23.67 $23.76 $23.76 688,807
2022-10-05 $23.86 $24.20 $23.77 $24.04 $24.04 798,188
2022-10-04 $23.51 $24.16 $23.51 $24.14 $24.14 959,607
2022-10-03 $23.37 $23.47 $23.03 $23.31 $23.31 1,031,955
2022-09-30 $23.84 $24.04 $23.24 $23.24 $23.24 1,156,696
2022-09-29 $23.90 $24.05 $23.44 $23.86 $23.86 1,046,996
2022-09-28 $23.65 $24.23 $23.54 $24.06 $24.06 1,344,844
2022-09-27 $23.63 $24.09 $23.36 $23.65 $23.65 1,430,585
2022-09-26 $23.76 $24.11 $23.53 $23.58 $23.58 1,099,663
2022-09-23 $24.02 $24.14 $23.64 $23.98 $23.98 1,128,400
2022-09-22 $24.30 $24.60 $24.10 $24.26 $24.26 1,531,192
2022-09-21 $24.30 $24.91 $24.21 $24.33 $24.33 1,134,909
2022-09-20 $24.41 $24.44 $23.90 $24.26 $24.26 938,802
2022-09-19 $23.91 $24.64 $23.83 $24.54 $24.54 1,548,199
2022-09-16 $23.85 $24.13 $23.69 $23.99 $23.99 2,337,916
2022-09-15 $24.00 $24.05 $23.70 $23.88 $23.88 809,876
2022-09-14 $23.89 $24.05 $23.68 $23.90 $23.90 1,076,432
2022-09-13 $23.97 $24.14 $23.73 $23.84 $23.84 774,932
2022-09-12 $23.82 $24.17 $23.78 $24.15 $24.15 655,520
2022-09-09 $23.53 $23.96 $23.37 $23.77 $23.77 781,104
2022-09-08 $23.39 $23.48 $22.65 $23.39 $23.39 1,285,984
2022-09-07 $22.71 $23.66 $22.71 $23.58 $23.58 991,318
2022-09-06 $22.82 $23.13 $22.45 $22.81 $22.81 862,501
2022-09-02 $23.24 $23.51 $22.63 $22.87 $22.87 704,685
2022-09-01 $23.09 $23.20 $22.82 $23.11 $23.11 899,032
2022-08-31 $23.32 $23.71 $23.16 $23.18 $23.18 932,835
2022-08-30 $23.28 $23.43 $23.09 $23.24 $23.24 782,821
2022-08-29 $23.29 $23.79 $23.15 $23.34 $23.34 616,139
2022-08-26 $23.55 $23.84 $23.32 $23.53 $23.53 854,238
2022-08-25 $23.20 $23.65 $23.12 $23.58 $23.58 824,039
2022-08-24 $22.80 $23.24 $22.74 $23.15 $23.15 697,986
2022-08-23 $22.66 $22.91 $22.66 $22.85 $22.85 642,839
2022-08-22 $23.16 $23.39 $22.70 $22.77 $22.77 764,939
2022-08-19 $23.30 $23.33 $23.09 $23.30 $23.30 627,171
2022-08-18 $23.22 $23.38 $23.04 $23.30 $23.30 588,239
2022-08-17 $23.00 $23.20 $22.76 $23.18 $23.18 601,742
2022-08-16 $22.88 $23.15 $22.79 $23.04 $23.04 799,837
2022-08-15 $22.60 $22.98 $22.50 $22.95 $22.95 637,565
2022-08-12 $22.56 $22.59 $22.36 $22.58 $22.58 554,368
2022-08-11 $22.48 $22.73 $22.34 $22.42 $22.42 633,259
2022-08-10 $22.44 $22.59 $22.22 $22.34 $22.34 717,915
2022-08-09 $21.88 $22.36 $21.70 $22.21 $22.21 985,751
2022-08-08 $22.08 $22.24 $21.46 $21.77 $21.77 1,161,332
2022-08-05 $22.07 $22.27 $21.74 $22.12 $22.12 1,062,807
2022-08-04 $21.49 $22.26 $21.09 $22.16 $22.16 1,841,081
2022-08-03 $22.61 $23.13 $22.46 $23.06 $23.06 953,960
2022-08-02 $22.86 $22.91 $22.61 $22.61 $22.61 676,482
2022-08-01 $22.58 $23.09 $22.54 $22.88 $22.88 874,927
2022-07-29 $22.71 $22.81 $22.26 $22.62 $22.62 791,714
2022-07-28 $22.13 $22.93 $22.02 $22.86 $22.86 1,309,443
2022-07-27 $21.58 $22.15 $21.30 $22.10 $22.10 1,020,104
2022-07-26 $21.41 $21.67 $21.34 $21.58 $21.58 641,276
2022-07-25 $21.27 $21.57 $21.07 $21.51 $21.51 628,607
2022-07-22 $21.27 $21.40 $21.04 $21.22 $21.22 594,355
2022-07-21 $21.12 $21.21 $20.83 $21.17 $21.17 705,158
2022-07-20 $21.18 $21.30 $20.99 $21.25 $21.25 748,999
2022-07-19 $20.73 $21.17 $20.68 $21.11 $21.11 879,487
2022-07-18 $20.89 $21.01 $20.57 $20.62 $20.62 690,493
2022-07-15 $21.03 $21.05 $20.73 $20.88 $20.88 812,841
2022-07-14 $20.77 $20.90 $20.54 $20.81 $20.81 673,808
2022-07-13 $20.90 $21.17 $20.79 $21.03 $21.03 503,442
2022-07-12 $21.26 $21.76 $20.94 $21.06 $21.06 762,414
2022-07-11 $21.37 $21.62 $21.25 $21.26 $21.26 544,661
2022-07-08 $21.49 $21.70 $21.32 $21.34 $21.34 748,754
2022-07-07 $21.36 $21.53 $21.20 $21.42 $21.42 601,444
2022-07-06 $21.40 $21.55 $21.03 $21.36 $21.36 717,906
2022-07-05 $21.53 $21.56 $21.05 $21.41 $21.41 1,043,166
2022-07-01 $21.11 $21.54 $20.82 $21.52 $21.52 1,109,695
2022-06-30 $20.77 $21.22 $20.54 $21.21 $21.21 1,286,614
2022-06-29 $20.62 $20.96 $20.47 $20.85 $20.85 751,806
2022-06-28 $20.85 $21.01 $20.57 $20.68 $20.68 925,109
2022-06-27 $20.85 $20.85 $20.55 $20.74 $20.74 686,905
2022-06-24 $20.25 $20.82 $20.25 $20.74 $20.74 1,952,705
2022-06-23 $19.76 $20.27 $19.34 $20.23 $20.23 823,329
2022-06-22 $19.62 $19.86 $19.55 $19.74 $19.74 817,360
2022-06-21 $19.98 $20.06 $19.57 $19.74 $19.74 1,072,391
2022-06-17 $19.51 $19.89 $19.39 $19.79 $19.79 2,220,793
2022-06-16 $19.53 $19.85 $19.24 $19.34 $19.34 1,434,237
2022-06-15 $19.59 $20.20 $19.59 $19.82 $19.82 1,195,952
2022-06-14 $19.48 $19.82 $19.00 $19.58 $19.58 2,592,660
2022-06-13 $19.95 $20.04 $19.36 $19.45 $19.45 1,091,104
2022-06-10 $19.84 $20.26 $19.66 $20.20 $20.20 1,761,123
2022-06-09 $20.45 $20.55 $20.18 $20.20 $20.20 1,050,771
2022-06-08 $20.87 $20.90 $20.34 $20.38 $20.38 486,335
2022-06-07 $20.56 $20.96 $20.48 $20.94 $20.94 759,523
2022-06-06 $20.77 $20.84 $20.64 $20.72 $20.72 752,137
2022-06-03 $20.64 $20.84 $20.51 $20.67 $20.67 1,002,685
2022-06-02 $20.84 $20.87 $20.49 $20.71 $20.71 1,612,610
2022-06-01 $21.23 $21.29 $20.59 $20.96 $20.96 1,078,624
2022-05-31 $21.33 $21.41 $21.09 $21.25 $21.25 1,538,893
2022-05-27 $21.21 $21.52 $21.17 $21.46 $21.46 1,559,274
2022-05-26 $20.73 $21.25 $20.69 $21.15 $21.15 1,637,580
2022-05-25 $21.01 $21.13 $20.62 $20.71 $20.71 1,839,260
2022-05-24 $21.03 $21.39 $20.50 $21.03 $21.03 2,080,381
2022-05-23 $21.25 $21.52 $21.02 $21.12 $21.12 1,309,065
2022-05-20 $21.16 $21.28 $20.53 $20.98 $20.98 1,477,888
2022-05-19 $20.95 $21.31 $20.69 $21.11 $21.11 1,525,401
2022-05-18 $22.29 $22.45 $20.90 $20.98 $20.98 1,858,082
2022-05-17 $22.55 $22.80 $22.03 $22.34 $22.34 1,913,971
2022-05-16 $23.33 $23.53 $22.46 $22.47 $22.47 1,384,345
2022-05-13 $22.44 $23.64 $22.43 $23.56 $23.56 2,456,893
2022-05-12 $22.07 $22.32 $21.94 $22.29 $22.29 2,043,414
2022-05-11 $21.99 $22.58 $21.89 $22.04 $22.04 1,479,114
2022-05-10 $21.81 $22.29 $21.81 $22.02 $22.02 1,526,651
2022-05-09 $21.66 $22.15 $21.60 $21.91 $21.91 1,548,850
2022-05-06 $21.92 $22.40 $21.72 $21.93 $21.93 1,588,906
2022-05-05 $24.04 $24.04 $21.80 $21.89 $21.89 1,772,376
2022-05-04 $22.30 $22.60 $22.14 $22.57 $22.57 1,275,896
2022-05-03 $22.11 $22.45 $21.98 $22.30 $22.30 995,933
2022-05-02 $22.71 $22.91 $21.75 $22.11 $22.11 1,438,162
2022-04-29 $22.78 $22.81 $22.58 $22.69 $22.69 1,658,593
2022-04-28 $22.53 $22.88 $22.26 $22.75 $22.75 862,234
2022-04-27 $22.29 $22.63 $22.12 $22.40 $22.40 1,167,658
2022-04-26 $23.02 $23.21 $22.26 $22.29 $22.29 1,497,887
2022-04-25 $23.09 $23.26 $22.69 $23.22 $23.22 1,349,434
2022-04-22 $23.57 $23.77 $23.08 $23.14 $23.14 2,111,618
2022-04-21 $23.89 $24.27 $23.61 $23.64 $23.64 1,134,779
2022-04-20 $23.84 $24.27 $23.82 $23.89 $23.89 2,015,240
2022-04-19 $23.31 $23.86 $23.24 $23.74 $23.74 1,340,139
2022-04-18 $22.85 $23.35 $22.76 $23.31 $23.31 1,301,079
2022-04-14 $23.07 $23.18 $22.90 $22.90 $22.90 900,431
2022-04-13 $22.50 $23.07 $22.45 $23.03 $23.03 1,047,406
2022-04-12 $22.33 $22.65 $22.29 $22.47 $22.47 1,242,537
2022-04-11 $22.70 $22.81 $22.21 $22.24 $22.24 1,330,262
2022-04-08 $22.78 $22.89 $22.55 $22.67 $22.67 800,998
2022-04-07 $22.59 $22.74 $22.42 $22.64 $22.64 1,056,043
2022-04-06 $22.57 $22.75 $22.41 $22.60 $22.60 935,279
2022-04-05 $22.55 $23.14 $22.55 $22.62 $22.62 1,394,243
2022-04-04 $23.25 $23.51 $22.41 $22.60 $22.60 1,649,544
2022-04-01 $21.98 $23.27 $21.98 $23.14 $23.14 2,875,588
2022-03-31 $21.79 $21.98 $21.67 $21.94 $21.94 1,615,014
2022-03-30 $21.62 $21.83 $21.48 $21.63 $21.63 991,592
2022-03-29 $21.53 $21.66 $21.40 $21.48 $21.48 1,071,994
2022-03-28 $21.37 $21.69 $21.30 $21.41 $21.41 1,402,058
2022-03-25 $20.99 $21.40 $20.93 $21.35 $21.35 1,268,153
2022-03-24 $20.82 $21.03 $20.75 $20.97 $20.97 1,069,803
2022-03-23 $20.61 $20.96 $20.61 $20.75 $20.75 845,892
2022-03-22 $20.60 $20.71 $20.42 $20.62 $20.62 1,529,463
2022-03-21 $20.87 $21.08 $20.48 $20.57 $20.57 1,049,234
2022-03-18 $20.99 $20.99 $20.60 $20.83 $20.83 1,701,516
2022-03-17 $20.73 $20.96 $20.56 $20.91 $20.91 813,644
2022-03-16 $20.44 $20.83 $20.38 $20.73 $20.73 1,111,102
2022-03-15 $20.42 $20.56 $20.27 $20.44 $20.44 1,130,219
2022-03-14 $20.29 $20.40 $20.00 $20.28 $20.28 1,440,580
2022-03-11 $20.81 $20.81 $20.20 $20.21 $20.21 1,526,602
2022-03-10 $20.94 $21.23 $20.73 $20.78 $20.78 1,567,326
2022-03-09 $21.19 $21.43 $20.98 $21.07 $21.07 2,463,536
2022-03-08 $21.83 $21.93 $21.05 $21.06 $21.06 2,105,556
2022-03-07 $22.16 $22.46 $21.89 $21.94 $21.94 1,654,296
2022-03-04 $21.97 $22.22 $21.93 $22.22 $22.22 1,664,320
2022-03-03 $22.58 $22.70 $22.15 $22.24 $22.24 1,389,043
2022-03-02 $22.37 $22.44 $21.92 $22.22 $22.22 2,196,887
2022-03-01 $22.22 $22.72 $22.02 $22.22 $22.22 2,279,135
2022-02-28 $21.51 $21.86 $21.32 $21.54 $21.54 3,540,753
2022-02-25 $21.10 $21.71 $20.94 $21.71 $21.71 1,340,822
2022-02-24 $20.83 $21.09 $20.37 $20.99 $20.99 2,318,661
2022-02-23 $21.34 $21.34 $21.09 $21.12 $21.12 1,250,501
2022-02-22 $20.77 $21.39 $20.66 $21.19 $21.19 1,902,017
2022-02-18 $20.97 $21.21 $20.77 $20.88 $20.88 2,280,983
2022-02-17 $20.73 $21.12 $20.63 $21.06 $21.06 1,545,415
2022-02-16 $20.89 $21.02 $20.66 $20.86 $20.86 939,947
2022-02-15 $21.04 $21.65 $20.82 $20.97 $20.97 2,310,586
2022-02-14 $21.04 $21.13 $20.44 $20.92 $20.92 3,620,651
2022-02-11 $20.66 $21.07 $20.62 $20.99 $20.99 1,994,762
2022-02-10 $20.77 $21.02 $20.53 $20.62 $20.62 1,278,948
2022-02-09 $20.92 $21.05 $20.83 $21.05 $21.05 1,645,778
2022-02-08 $20.90 $21.09 $20.82 $20.90 $20.90 2,146,588
2022-02-07 $20.50 $21.01 $20.32 $20.94 $20.94 1,774,897
2022-02-04 $20.42 $20.61 $20.16 $20.42 $20.42 1,865,843
2022-02-03 $20.42 $20.52 $20.23 $20.52 $20.52 2,283,677
2022-02-02 $20.60 $20.64 $20.34 $20.40 $20.40 2,628,322
2022-02-01 $20.54 $20.57 $20.17 $20.44 $20.44 3,345,655
2022-01-31 $20.24 $20.60 $19.83 $20.52 $20.52 43,903,679
2022-01-28 $20.57 $20.60 $20.03 $20.32 $20.32 7,086,382
2022-01-27 $21.13 $21.21 $20.15 $20.51 $20.51 12,452,717
2022-01-26 $19.32 $19.50 $19.00 $19.22 $19.22 1,273,646
2022-01-25 $19.38 $19.89 $18.97 $19.25 $19.25 1,186,362
2022-01-24 $19.26 $19.54 $19.00 $19.51 $19.51 1,294,814
2022-01-21 $19.60 $19.82 $19.38 $19.41 $19.41 1,684,657
2022-01-20 $19.66 $20.07 $19.57 $19.60 $19.60 1,358,680
2022-01-19 $19.75 $19.90 $19.57 $19.69 $19.69 1,427,753
2022-01-18 $20.28 $20.28 $19.55 $19.67 $19.67 1,130,953
2022-01-14 $19.71 $20.31 $19.57 $20.28 $20.28 1,398,492
2022-01-13 $20.10 $20.12 $19.75 $19.83 $19.83 1,060,785
2022-01-12 $20.21 $20.27 $20.03 $20.04 $20.04 1,251,102
2022-01-11 $20.30 $20.47 $19.96 $20.22 $20.22 978,221
2022-01-10 $20.20 $20.33 $20.05 $20.13 $20.13 1,150,495
2022-01-07 $20.56 $20.62 $20.34 $20.36 $20.36 751,361
2022-01-06 $20.77 $20.79 $20.48 $20.52 $20.52 1,021,160
2022-01-05 $20.66 $20.80 $20.51 $20.69 $20.69 1,754,061
2022-01-04 $20.29 $20.66 $20.26 $20.57 $20.57 1,510,842
2022-01-03 $20.37 $20.48 $20.20 $20.29 $20.29 1,233,481
2021-12-31 $20.32 $20.48 $20.23 $20.42 $20.42 737,554
2021-12-30 $20.42 $20.51 $20.30 $20.32 $20.32 831,170
2021-12-29 $19.45 $20.48 $19.45 $20.46 $20.46 987,477
2021-12-28 $20.20 $20.30 $20.12 $20.19 $20.19 844,207
2021-12-27 $19.98 $20.30 $19.89 $20.24 $20.24 865,180
2021-12-23 $19.93 $20.22 $19.73 $20.00 $20.00 1,557,493
2021-12-22 $19.75 $19.85 $19.32 $19.83 $19.83 1,898,698
2021-12-21 $19.60 $19.82 $19.22 $19.81 $19.81 2,696,784
2021-12-20 $18.95 $19.28 $18.84 $19.20 $19.20 1,262,595
2021-12-17 $19.30 $19.42 $19.15 $19.26 $19.26 2,964,662
2021-12-16 $19.10 $19.50 $19.07 $19.27 $19.27 1,690,918
2021-12-15 $19.16 $19.42 $18.80 $19.10 $19.10 2,984,174
2021-12-14 $18.74 $19.04 $18.71 $18.95 $18.95 1,101,003
2021-12-13 $18.57 $18.89 $18.42 $18.78 $18.78 1,004,028
2021-12-10 $18.55 $18.72 $18.49 $18.64 $18.64 1,385,336
2021-12-09 $18.43 $18.64 $18.34 $18.50 $18.50 901,571
2021-12-08 $18.15 $18.63 $17.97 $18.52 $18.52 1,838,970
2021-12-07 $17.34 $18.22 $17.31 $18.15 $18.15 2,058,153
2021-12-06 $17.21 $17.66 $17.19 $17.56 $17.56 1,352,615
2021-12-03 $17.23 $17.33 $16.96 $17.09 $17.09 1,227,177
2021-12-02 $16.89 $17.22 $16.76 $17.18 $17.18 1,446,144
2021-12-01 $17.21 $17.36 $16.78 $16.79 $16.79 1,777,597
2021-11-30 $17.20 $17.40 $16.91 $16.99 $16.99 2,322,600
2021-11-29 $17.93 $17.96 $17.53 $17.54 $17.54 962,531
2021-11-26 $17.74 $17.98 $17.49 $17.92 $17.92 1,111,968
2021-11-24 $17.79 $18.20 $17.73 $18.09 $18.09 1,104,752
2021-11-23 $18.05 $18.14 $17.79 $17.81 $17.81 1,298,657
2021-11-22 $18.02 $18.55 $17.98 $18.01 $18.01 1,162,486
2021-11-19 $18.18 $18.41 $17.86 $17.95 $17.95 1,241,908
2021-11-18 $18.53 $18.67 $18.16 $18.24 $18.24 1,021,077
2021-11-17 $18.69 $18.74 $18.40 $18.52 $18.52 1,316,451
2021-11-16 $18.70 $18.78 $18.53 $18.73 $18.73 965,834
2021-11-15 $18.44 $18.66 $18.43 $18.66 $18.66 990,795
2021-11-12 $18.36 $18.68 $18.24 $18.50 $18.50 1,192,134
2021-11-11 $18.28 $18.50 $18.17 $18.33 $18.33 1,745,010
2021-11-10 $18.91 $18.94 $17.77 $18.16 $18.16 2,747,153
2021-11-09 $18.51 $18.88 $18.39 $18.76 $18.76 2,542,606
2021-11-08 $18.77 $18.89 $18.51 $18.55 $18.55 1,566,332
2021-11-05 $19.15 $19.24 $18.78 $18.78 $18.78 1,261,776
2021-11-04 $19.04 $19.23 $18.97 $19.03 $19.03 810,718
2021-11-03 $18.99 $19.23 $18.89 $19.16 $19.16 1,322,875
2021-11-02 $19.00 $19.18 $18.74 $19.08 $19.08 3,550,159
2021-11-01 $18.91 $19.26 $18.80 $18.92 $18.92 2,656,956
2021-10-29 $18.82 $19.01 $18.71 $18.91 $18.91 2,253,803
2021-10-28 $18.74 $18.99 $18.71 $18.80 $18.80 2,094,004
2021-10-27 $18.79 $18.98 $18.62 $18.75 $18.75 1,413,933
2021-10-26 $18.82 $19.00 $18.80 $18.83 $18.83 1,655,157
2021-10-25 $18.83 $18.91 $18.66 $18.79 $18.79 1,915,130
2021-10-22 $18.47 $18.82 $18.41 $18.77 $18.77 1,663,338
2021-10-21 $18.38 $18.60 $18.35 $18.51 $18.51 1,878,878
2021-10-20 $18.25 $18.62 $18.16 $18.37 $18.37 1,884,333
2021-10-19 $18.19 $18.37 $18.00 $18.25 $18.25 2,357,152
2021-10-18 $18.21 $18.40 $18.07 $18.17 $18.17 2,270,745
2021-10-15 $18.77 $18.79 $18.10 $18.19 $18.19 2,610,647
2021-10-14 $18.34 $18.49 $18.14 $18.25 $18.25 1,890,592
2021-10-13 $18.16 $18.45 $18.10 $18.25 $18.25 2,049,571
2021-10-12 $18.44 $18.68 $17.87 $18.11 $18.11 2,927,729
2021-10-11 $18.53 $18.90 $18.41 $18.42 $18.42 3,337,832
2021-10-08 $18.38 $18.73 $18.38 $18.54 $18.54 1,877,867
2021-10-07 $18.19 $18.57 $18.19 $18.39 $18.39 2,868,391
2021-10-06 $17.93 $18.46 $17.82 $18.19 $18.19 3,153,266
2021-10-05 $17.61 $18.17 $17.57 $17.93 $17.93 2,809,034
2021-10-04 $17.58 $17.92 $17.56 $17.62 $17.62 1,238,176
2021-10-01 $17.47 $17.59 $17.44 $17.54 $17.54 1,058,074
2021-09-30 $17.71 $17.84 $17.30 $17.37 $17.37 770,645
2021-09-29 $17.32 $17.72 $17.29 $17.70 $17.70 1,037,612
2021-09-28 $17.22 $17.46 $17.18 $17.32 $17.32 767,853
2021-09-27 $17.21 $17.38 $17.10 $17.24 $17.24 993,656
2021-09-24 $17.29 $17.43 $17.07 $17.11 $17.11 1,433,169
2021-09-23 $17.26 $17.49 $17.18 $17.26 $17.26 909,131
2021-09-22 $17.10 $17.40 $16.97 $17.20 $17.20 1,751,255
2021-09-21 $16.39 $17.02 $16.39 $16.92 $16.92 3,838,213
2021-09-20 $16.20 $16.21 $15.93 $16.12 $16.12 1,140,306
2021-09-17 $16.09 $16.26 $16.00 $16.23 $16.23 1,917,499
2021-09-16 $16.08 $16.15 $15.93 $16.07 $16.07 1,146,259
2021-09-15 $16.09 $16.15 $15.98 $16.15 $16.15 734,405
2021-09-14 $16.07 $16.07 $15.86 $16.07 $16.07 701,762
2021-09-13 $16.22 $16.32 $16.01 $16.05 $16.05 549,234
2021-09-10 $16.16 $16.21 $16.01 $16.10 $16.10 856,091
2021-09-09 $16.15 $16.29 $16.02 $16.16 $16.16 995,377
2021-09-08 $16.11 $16.45 $16.01 $16.21 $16.21 1,133,640
2021-09-07 $16.13 $16.20 $16.01 $16.07 $16.07 817,712
2021-09-03 $16.23 $16.29 $16.06 $16.19 $16.19 924,097
2021-09-02 $16.04 $16.29 $16.04 $16.28 $16.28 799,465
2021-09-01 $16.01 $16.11 $15.93 $16.06 $16.06 1,337,938
2021-08-31 $15.71 $16.00 $15.66 $15.96 $15.96 1,069,671
2021-08-30 $15.64 $15.72 $15.56 $15.68 $15.68 973,025
2021-08-27 $15.30 $15.62 $15.29 $15.60 $15.60 1,027,037
2021-08-26 $15.36 $15.48 $15.20 $15.23 $15.23 1,429,861
2021-08-25 $15.68 $15.68 $15.38 $15.40 $15.40 881,629
2021-08-24 $15.86 $15.86 $15.52 $15.59 $15.59 1,002,887
2021-08-23 $15.86 $15.89 $15.76 $15.79 $15.79 857,473
2021-08-20 $15.87 $16.03 $15.57 $15.82 $15.82 1,182,214
2021-08-19 $15.55 $15.99 $15.50 $15.91 $15.91 1,218,010
2021-08-18 $15.94 $16.01 $15.55 $15.57 $15.57 915,878
2021-08-17 $16.01 $16.14 $15.90 $16.00 $16.00 658,469
2021-08-16 $16.23 $16.32 $16.10 $16.11 $16.11 564,104
2021-08-13 $16.03 $16.28 $16.00 $16.27 $16.27 687,476
2021-08-12 $16.11 $16.16 $15.97 $15.97 $15.97 748,290
2021-08-11 $16.06 $16.24 $15.98 $16.11 $16.11 671,344
2021-08-10 $15.94 $16.09 $15.92 $16.02 $16.02 802,117
2021-08-09 $15.80 $16.03 $15.80 $15.98 $15.98 803,996
2021-08-06 $15.84 $16.06 $15.73 $15.81 $15.81 780,397
2021-08-05 $16.28 $16.28 $15.67 $15.87 $15.87 1,185,256
2021-08-04 $15.69 $15.78 $15.10 $15.17 $15.17 1,611,607
2021-08-03 $15.95 $15.97 $15.79 $15.79 $15.79 526,732
2021-08-02 $16.19 $16.28 $15.93 $15.95 $15.95 654,514
2021-07-30 $16.29 $16.40 $16.03 $16.09 $16.09 595,559
2021-07-29 $16.14 $16.35 $15.57 $16.28 $16.28 584,386
2021-07-28 $16.14 $16.19 $15.91 $16.12 $16.12 575,995
2021-07-27 $16.17 $16.23 $16.00 $16.15 $16.15 488,916
2021-07-26 $16.24 $16.39 $16.17 $16.20 $16.20 374,689
2021-07-23 $16.00 $16.32 $15.95 $16.21 $16.21 840,017
2021-07-22 $16.24 $16.29 $15.94 $15.94 $15.94 1,452,873
2021-07-21 $16.39 $16.42 $16.21 $16.30 $16.30 1,067,239
2021-07-20 $16.01 $16.43 $16.01 $16.29 $16.29 1,139,507
2021-07-19 $15.97 $16.08 $15.68 $16.00 $16.00 1,030,298
2021-07-16 $16.33 $16.36 $16.11 $16.13 $16.13 494,138
2021-07-15 $16.10 $16.25 $15.97 $16.24 $16.24 563,993
2021-07-14 $16.15 $16.20 $16.00 $16.10 $16.10 482,920
2021-07-13 $16.31 $16.35 $16.05 $16.15 $16.15 780,550
2021-07-12 $16.23 $16.30 $16.12 $16.27 $16.27 605,159
2021-07-09 $16.35 $16.40 $16.25 $16.31 $16.31 698,316
2021-07-08 $16.23 $16.53 $16.12 $16.29 $16.29 869,471
2021-07-07 $16.40 $16.48 $16.33 $16.44 $16.44 650,294
2021-07-06 $16.37 $16.38 $16.22 $16.36 $16.36 617,967
2021-07-02 $16.47 $16.51 $16.25 $16.41 $16.41 769,402
2021-07-01 $16.14 $16.51 $16.14 $16.47 $16.47 1,463,459
2021-06-30 $16.00 $16.24 $16.00 $16.19 $16.19 743,376
2021-06-29 $16.15 $16.23 $15.88 $16.02 $16.02 951,884
2021-06-28 $16.50 $16.56 $16.05 $16.15 $16.15 1,488,561
2021-06-25 $16.36 $16.59 $16.24 $16.54 $16.54 5,433,476
2021-06-24 $16.48 $16.51 $16.16 $16.29 $16.29 1,515,519
2021-06-23 $16.34 $16.53 $16.24 $16.41 $16.41 1,617,847
2021-06-22 $16.29 $16.44 $16.20 $16.25 $16.25 1,158,322
2021-06-21 $16.10 $16.34 $16.10 $16.29 $16.29 2,163,507
2021-06-18 $16.34 $16.36 $16.00 $16.09 $16.09 1,457,379
2021-06-17 $16.34 $16.47 $16.30 $16.39 $16.39 995,709
2021-06-16 $16.50 $16.64 $16.29 $16.46 $16.46 1,298,483
2021-06-15 $16.50 $16.62 $16.36 $16.56 $16.56 994,263
2021-06-14 $16.68 $16.76 $16.22 $16.51 $16.51 1,387,233
2021-06-11 $16.11 $16.56 $15.88 $16.53 $16.53 1,609,548
2021-06-10 $16.07 $16.34 $15.74 $16.12 $16.12 2,316,142
2021-06-09 $15.98 $17.23 $15.84 $16.14 $16.14 5,723,162
2021-06-08 $15.90 $16.06 $15.72 $15.82 $15.82 1,679,534
2021-06-07 $16.07 $16.17 $15.89 $15.90 $15.90 3,678,550
2021-06-04 $16.40 $16.50 $15.78 $16.02 $16.02 2,444,598
2021-06-03 $16.34 $16.84 $16.25 $16.39 $16.39 2,969,303
2021-06-02 $16.08 $16.74 $16.05 $16.47 $16.47 2,457,745
2021-06-01 $15.68 $16.16 $15.68 $16.05 $16.05 1,500,961
2021-05-28 $15.63 $15.73 $15.53 $15.68 $15.68 1,186,015
2021-05-27 $15.76 $15.80 $15.53 $15.55 $15.55 872,255
2021-05-26 $15.42 $15.72 $15.41 $15.68 $15.68 1,042,684
2021-05-25 $15.63 $15.64 $15.40 $15.42 $15.42 1,011,954
2021-05-24 $15.54 $15.77 $15.47 $15.64 $15.64 704,795
2021-05-21 $15.87 $15.96 $15.37 $15.56 $15.56 1,702,766
2021-05-20 $15.79 $15.95 $15.76 $15.83 $15.83 944,665
2021-05-19 $15.41 $15.80 $15.34 $15.75 $15.75 2,318,601
2021-05-18 $15.68 $15.83 $15.45 $15.47 $15.47 1,258,721
2021-05-17 $15.57 $15.82 $15.36 $15.46 $15.46 1,219,455
2021-05-14 $15.64 $15.83 $15.61 $15.71 $15.71 1,163,416
2021-05-13 $15.27 $15.64 $15.20 $15.59 $15.59 853,494
2021-05-12 $15.40 $15.40 $15.23 $15.27 $15.27 638,040
2021-05-11 $15.41 $15.48 $15.18 $15.40 $15.40 819,713
2021-05-10 $15.70 $15.82 $15.54 $15.54 $15.54 672,772
2021-05-07 $15.55 $15.74 $15.50 $15.70 $15.70 697,620
2021-05-06 $15.54 $15.66 $15.39 $15.59 $15.59 1,219,039
2021-05-05 $15.42 $15.50 $15.22 $15.49 $15.49 1,589,017
2021-05-04 $15.46 $15.54 $15.33 $15.41 $15.41 1,348,996
2021-05-03 $15.36 $15.55 $15.30 $15.42 $15.42 1,355,429
2021-04-30 $15.15 $15.42 $15.07 $15.29 $15.29 1,173,833
2021-04-29 $15.52 $15.59 $15.22 $15.23 $15.23 1,407,767
2021-04-28 $15.32 $15.50 $15.27 $15.49 $15.49 1,227,081
2021-04-27 $15.25 $15.44 $15.16 $15.30 $15.30 1,321,090
2021-04-26 $15.23 $15.27 $15.06 $15.19 $15.19 1,310,099
2021-04-23 $15.11 $15.15 $14.92 $15.07 $15.07 483,347
2021-04-22 $15.26 $15.26 $14.96 $15.06 $15.06 678,644
2021-04-21 $15.13 $15.30 $15.10 $15.24 $15.24 632,353
2021-04-20 $14.90 $15.22 $14.83 $15.09 $15.09 1,316,305
2021-04-19 $14.78 $14.99 $14.71 $14.91 $14.91 1,562,722
2021-04-16 $14.88 $14.88 $14.63 $14.79 $14.79 1,694,807
2021-04-15 $14.54 $14.77 $14.54 $14.76 $14.76 638,028
2021-04-14 $14.68 $14.68 $14.54 $14.55 $14.55 864,459
2021-04-13 $14.57 $14.68 $14.55 $14.64 $14.64 1,103,892
2021-04-12 $14.62 $14.92 $14.62 $14.66 $14.66 1,326,380
2021-04-09 $14.74 $14.79 $14.60 $14.66 $14.66 582,300
2021-04-08 $14.69 $15.02 $14.56 $14.82 $14.82 1,080,960
2021-04-07 $14.77 $14.83 $14.53 $14.66 $14.66 571,745
2021-04-06 $14.66 $14.78 $14.45 $14.74 $14.74 812,860
2021-04-05 $14.52 $14.65 $14.42 $14.55 $14.55 1,370,437
2021-04-01 $14.29 $14.58 $14.21 $14.52 $14.52 1,125,451
2021-03-31 $14.70 $14.70 $14.28 $14.34 $14.34 1,416,303
2021-03-30 $14.58 $14.94 $14.51 $14.65 $14.65 1,474,111
2021-03-29 $14.59 $14.74 $14.46 $14.56 $14.56 895,494
2021-03-26 $14.69 $14.70 $14.52 $14.67 $14.67 609,047
2021-03-25 $14.45 $14.68 $14.34 $14.60 $14.60 717,159
2021-03-24 $14.54 $14.72 $14.44 $14.51 $14.51 980,029
2021-03-23 $14.89 $14.96 $14.56 $14.62 $14.62 872,464
2021-03-22 $14.75 $14.95 $14.72 $14.95 $14.95 859,735
2021-03-19 $14.67 $14.97 $14.51 $14.79 $14.79 1,799,407
2021-03-18 $14.92 $14.99 $14.67 $14.68 $14.68 1,942,153
2021-03-17 $15.12 $15.16 $14.89 $14.98 $14.98 682,607
2021-03-16 $15.04 $15.25 $14.97 $15.12 $15.12 842,297
2021-03-15 $15.00 $15.12 $14.81 $15.07 $15.07 1,167,678
2021-03-12 $15.20 $15.29 $14.94 $14.98 $14.98 1,018,227
2021-03-11 $15.14 $15.29 $15.03 $15.18 $15.18 1,341,769
2021-03-10 $14.83 $15.24 $14.70 $15.18 $15.18 981,682
2021-03-09 $14.88 $15.07 $14.76 $14.77 $14.77 1,234,429
2021-03-08 $15.04 $15.23 $14.85 $14.89 $14.89 2,703,070
2021-03-05 $14.60 $15.04 $14.60 $14.98 $14.98 1,988,893
2021-03-04 $14.74 $14.94 $14.57 $14.59 $14.59 1,631,874
2021-03-03 $14.53 $14.90 $14.52 $14.67 $14.67 867,530
2021-03-02 $14.60 $14.73 $14.46 $14.57 $14.57 2,302,621
2021-03-01 $14.49 $14.73 $14.45 $14.59 $14.59 1,462,372
2021-02-26 $14.67 $14.83 $14.16 $14.39 $14.39 6,444,033
2021-02-25 $15.18 $15.50 $14.61 $14.70 $14.70 2,854,202
2021-02-24 $15.23 $15.37 $15.07 $15.14 $15.14 2,202,524
2021-02-23 $15.42 $15.66 $15.19 $15.20 $15.20 3,043,899
2021-02-22 $15.37 $15.58 $15.27 $15.48 $15.48 1,527,146
2021-02-19 $15.28 $15.51 $15.24 $15.36 $15.36 1,287,628
2021-02-18 $14.96 $15.25 $14.92 $15.21 $15.21 1,187,874
2021-02-17 $14.93 $15.00 $14.72 $14.97 $14.97 1,032,857
2021-02-16 $15.26 $15.36 $14.92 $14.95 $14.95 1,497,717
2021-02-12 $14.91 $15.20 $14.88 $15.18 $15.18 1,158,308
2021-02-11 $15.09 $15.09 $14.79 $15.04 $15.04 2,443,031
2021-02-10 $14.89 $15.05 $14.78 $14.98 $14.98 1,749,989
2021-02-09 $14.82 $14.90 $14.64 $14.89 $14.89 4,033,871
2021-02-08 $14.71 $14.79 $14.58 $14.74 $14.74 784,922
2021-02-05 $14.54 $14.73 $14.50 $14.70 $14.70 1,464,883
2021-02-04 $14.64 $14.70 $14.46 $14.60 $14.60 1,337,938
2021-02-03 $14.70 $14.78 $14.45 $14.58 $14.58 1,680,776
2021-02-02 $15.14 $15.30 $14.52 $14.78 $14.78 1,594,297
2021-02-01 $15.82 $16.08 $14.86 $15.07 $15.07 2,374,705
2021-01-29 $14.50 $16.18 $14.40 $15.35 $15.35 10,602,922
2021-01-28 $14.22 $14.41 $13.94 $14.27 $14.27 1,639,842
2021-01-27 $14.12 $14.52 $14.08 $14.19 $14.19 1,697,848
2021-01-26 $14.06 $14.28 $13.92 $14.22 $14.22 1,736,204
2021-01-25 $14.06 $14.37 $13.98 $14.07 $14.07 1,584,549
2021-01-22 $13.91 $14.19 $13.88 $14.07 $14.07 1,329,355
2021-01-21 $14.04 $14.36 $13.96 $13.99 $13.99 1,365,203
2021-01-20 $13.82 $14.09 $13.67 $14.06 $14.06 1,253,399
2021-01-19 $13.78 $13.91 $13.66 $13.71 $13.71 1,146,882
2021-01-15 $14.04 $14.05 $13.74 $13.74 $13.74 1,387,720
2021-01-14 $14.30 $14.30 $13.96 $14.06 $14.06 1,467,774
2021-01-13 $14.56 $14.56 $14.15 $14.25 $14.25 1,132,000
2021-01-12 $14.64 $14.69 $14.40 $14.59 $14.59 1,195,177
2021-01-11 $14.69 $14.75 $14.44 $14.45 $14.45 1,112,970
2021-01-08 $14.71 $14.76 $14.56 $14.71 $14.71 1,128,409
2021-01-07 $14.50 $14.81 $14.42 $14.66 $14.66 1,515,973
2021-01-06 $14.45 $14.61 $14.15 $14.50 $14.50 1,640,635
2021-01-05 $14.45 $14.48 $14.32 $14.34 $14.34 1,320,205
2021-01-04 $14.67 $14.69 $14.22 $14.45 $14.45 973,964
2020-12-31 $14.52 $14.69 $14.48 $14.64 $14.64 1,483,456
2020-12-30 $14.26 $14.57 $13.91 $14.50 $14.50 1,304,385
2020-12-29 $14.33 $14.52 $14.32 $14.38 $14.38 1,081,979
2020-12-28 $14.15 $14.37 $14.07 $14.34 $14.34 1,312,871
2020-12-24 $14.09 $14.16 $14.07 $14.13 $14.13 331,726
2020-12-23 $13.89 $14.18 $13.89 $14.11 $14.11 1,037,518
2020-12-22 $13.76 $13.97 $13.71 $13.89 $13.89 1,263,576
2020-12-21 $13.65 $13.87 $13.55 $13.80 $13.80 1,014,551
2020-12-18 $14.06 $14.13 $13.79 $13.83 $13.83 2,027,630
2020-12-17 $13.97 $14.08 $13.91 $13.99 $13.99 1,203,598
2020-12-16 $13.99 $14.07 $13.83 $13.97 $13.97 1,575,725
2020-12-15 $14.10 $14.15 $13.91 $13.98 $13.98 1,792,012
2020-12-14 $14.14 $14.36 $14.07 $14.08 $14.08 1,114,589
2020-12-11 $14.31 $14.39 $14.04 $14.05 $14.05 1,653,299
2020-12-10 $14.36 $14.52 $14.26 $14.36 $14.36 2,397,242
2020-12-09 $14.40 $14.49 $14.03 $14.18 $14.18 2,058,728
2020-12-08 $13.67 $13.95 $13.57 $13.92 $13.92 1,292,671
2020-12-07 $13.82 $13.93 $13.67 $13.75 $13.75 881,653
2020-12-04 $13.69 $13.85 $13.69 $13.82 $13.82 768,274
2020-12-03 $13.54 $13.86 $13.54 $13.69 $13.69 1,028,779
2020-12-02 $13.66 $13.69 $13.50 $13.57 $13.57 1,052,453
2020-12-01 $13.58 $13.77 $13.48 $13.73 $13.73 1,866,175
2020-11-30 $13.55 $13.63 $13.46 $13.55 $13.55 1,056,405
2020-11-27 $13.70 $13.72 $13.53 $13.63 $13.63 328,755
2020-11-25 $13.79 $13.82 $13.63 $13.65 $13.65 783,561
2020-11-24 $13.58 $13.86 $13.58 $13.79 $13.79 2,097,591
2020-11-23 $13.76 $13.76 $13.53 $13.55 $13.55 792,922
2020-11-20 $13.38 $13.72 $13.38 $13.69 $13.69 1,526,673
2020-11-19 $13.34 $13.54 $13.25 $13.53 $13.53 625,233
2020-11-18 $13.73 $13.78 $13.38 $13.38 $13.38 1,444,110
2020-11-17 $13.59 $13.71 $13.47 $13.68 $13.68 794,023
2020-11-16 $13.64 $13.70 $13.52 $13.64 $13.64 2,157,938
2020-11-13 $13.65 $13.66 $13.47 $13.53 $13.53 743,128
2020-11-12 $13.64 $13.68 $13.45 $13.56 $13.56 704,786
2020-11-11 $13.78 $13.85 $13.67 $13.72 $13.72 813,599
2020-11-10 $13.57 $13.69 $13.40 $13.69 $13.69 1,587,729
2020-11-09 $13.90 $13.90 $13.43 $13.51 $13.51 1,541,942
2020-11-06 $13.99 $13.99 $13.20 $13.53 $13.53 2,019,830
2020-11-05 $13.13 $13.45 $13.06 $13.41 $13.41 2,430,682
2020-11-04 $13.01 $13.16 $12.94 $13.05 $13.05 820,472
2020-11-03 $13.08 $13.15 $12.95 $13.05 $13.05 866,056
2020-11-02 $12.75 $13.04 $12.69 $12.94 $12.94 941,441
2020-10-30 $12.78 $12.83 $12.63 $12.64 $12.64 1,117,533
2020-10-29 $12.81 $12.94 $12.70 $12.85 $12.85 861,683
2020-10-28 $13.00 $13.06 $12.83 $12.86 $12.86 1,095,284
2020-10-27 $13.09 $13.30 $13.09 $13.16 $13.16 885,646
2020-10-26 $13.18 $13.25 $13.01 $13.12 $13.12 725,431
2020-10-23 $13.22 $13.26 $12.99 $13.20 $13.20 604,766
2020-10-22 $12.92 $13.07 $12.86 $13.03 $13.03 478,012
2020-10-21 $13.03 $13.03 $12.90 $12.91 $12.91 427,189
2020-10-20 $13.28 $13.28 $12.97 $13.02 $13.02 639,754
2020-10-19 $13.23 $13.50 $13.17 $13.22 $13.22 1,764,041
2020-10-16 $13.26 $13.40 $13.08 $13.20 $13.20 1,972,998
2020-10-15 $12.92 $13.36 $12.84 $13.34 $13.34 2,141,770
2020-10-14 $12.98 $13.11 $12.92 $13.01 $13.01 1,699,522
2020-10-13 $12.82 $12.94 $12.75 $12.93 $12.93 884,359
2020-10-12 $12.77 $13.02 $12.70 $12.95 $12.95 1,374,010
2020-10-09 $12.54 $12.82 $12.48 $12.75 $12.75 1,381,694
2020-10-08 $12.43 $12.67 $12.40 $12.54 $12.54 1,009,535
2020-10-07 $12.53 $12.69 $12.47 $12.60 $12.60 699,790
2020-10-06 $12.53 $12.65 $12.39 $12.51 $12.51 1,007,701
2020-10-05 $12.44 $12.55 $12.24 $12.47 $12.47 806,296
2020-10-02 $12.22 $12.50 $12.11 $12.39 $12.39 1,045,135
2020-10-01 $12.30 $12.37 $11.96 $12.33 $12.33 3,041,563
2020-09-30 $12.36 $12.51 $12.26 $12.33 $12.33 909,390
2020-09-29 $12.53 $12.56 $12.29 $12.32 $12.32 668,597
2020-09-28 $12.56 $12.72 $12.40 $12.53 $12.53 566,256
2020-09-25 $12.41 $12.52 $12.22 $12.45 $12.45 866,894
2020-09-24 $12.42 $12.61 $12.38 $12.49 $12.49 749,744
2020-09-23 $12.82 $12.86 $12.41 $12.41 $12.41 1,053,339
2020-09-22 $12.57 $13.08 $12.57 $12.81 $12.81 1,776,564
2020-09-21 $12.48 $12.71 $12.37 $12.59 $12.59 1,412,969
2020-09-18 $12.69 $12.80 $12.50 $12.63 $12.63 1,889,589
2020-09-17 $12.37 $12.67 $12.32 $12.62 $12.62 971,161
2020-09-16 $12.34 $12.50 $12.31 $12.49 $12.49 606,752
2020-09-15 $12.19 $12.40 $12.15 $12.29 $12.29 673,141
2020-09-14 $12.24 $12.33 $12.19 $12.20 $12.20 1,031,896
2020-09-11 $12.31 $12.55 $12.16 $12.22 $12.22 544,297
2020-09-10 $12.35 $12.52 $12.30 $12.30 $12.30 1,574,786
2020-09-09 $12.34 $12.46 $12.26 $12.32 $12.32 919,022
2020-09-08 $12.65 $12.69 $12.29 $12.34 $12.34 1,085,013
2020-09-04 $12.81 $12.85 $12.56 $12.66 $12.66 1,191,273
2020-09-03 $13.01 $13.15 $12.66 $12.75 $12.75 913,204
2020-09-02 $12.85 $13.06 $12.85 $12.98 $12.98 1,318,944
2020-09-01 $12.76 $13.03 $12.70 $12.89 $12.89 996,073
2020-08-31 $13.00 $13.09 $12.82 $12.84 $12.84 1,284,479
2020-08-28 $12.91 $13.11 $12.73 $13.08 $13.08 1,301,194
2020-08-27 $12.76 $13.11 $12.76 $12.90 $12.90 909,860
2020-08-26 $12.61 $12.75 $12.56 $12.71 $12.71 1,203,088
2020-08-25 $12.96 $12.98 $12.65 $12.65 $12.65 948,514
2020-08-24 $12.78 $12.91 $12.76 $12.90 $12.90 444,360
2020-08-21 $12.95 $12.95 $12.71 $12.78 $12.78 663,231
2020-08-20 $12.97 $13.06 $12.90 $12.91 $12.91 491,020
2020-08-19 $13.35 $13.35 $13.01 $13.02 $13.02 689,567
2020-08-18 $13.16 $13.31 $13.07 $13.29 $13.29 513,539
2020-08-17 $13.20 $13.21 $12.98 $13.19 $13.19 821,254
2020-08-14 $13.14 $13.23 $12.96 $13.14 $13.14 449,776
2020-08-13 $13.23 $13.31 $13.13 $13.18 $13.18 574,843
2020-08-12 $13.20 $13.33 $13.14 $13.23 $13.23 548,389
2020-08-11 $13.22 $13.27 $13.05 $13.10 $13.10 632,460
2020-08-10 $13.30 $13.34 $13.11 $13.13 $13.13 749,866
2020-08-07 $13.18 $13.33 $12.98 $13.22 $13.22 1,148,001
2020-08-06 $13.28 $13.50 $13.00 $13.37 $13.37 2,145,183
2020-08-05 $13.28 $13.28 $12.98 $13.01 $13.01 1,188,375
2020-08-04 $12.96 $13.07 $12.80 $13.02 $13.02 1,091,179
2020-08-03 $12.77 $12.99 $12.68 $12.92 $12.92 1,016,345
2020-07-31 $12.57 $12.69 $12.41 $12.68 $12.68 958,957
2020-07-30 $12.56 $12.67 $12.38 $12.63 $12.63 803,711
2020-07-29 $12.49 $12.70 $12.40 $12.65 $12.65 813,202
2020-07-28 $12.41 $12.56 $12.35 $12.43 $12.43 436,689
2020-07-27 $12.47 $12.51 $12.38 $12.42 $12.42 515,655
2020-07-24 $12.63 $12.69 $12.39 $12.47 $12.47 444,605
2020-07-23 $12.30 $12.65 $12.27 $12.63 $12.63 1,296,283
2020-07-22 $12.07 $12.27 $12.01 $12.26 $12.26 847,214
2020-07-21 $12.01 $12.19 $11.96 $12.08 $12.08 822,707
2020-07-20 $11.80 $11.97 $11.67 $11.92 $11.92 693,442
2020-07-17 $12.03 $12.16 $11.85 $11.88 $11.88 1,129,200
2020-07-16 $11.76 $12.06 $11.76 $12.05 $12.05 807,100
2020-07-15 $11.99 $12.05 $11.74 $11.76 $11.76 1,587,000
2020-07-14 $11.81 $11.91 $11.72 $11.86 $11.86 1,041,900
2020-07-13 $11.89 $11.91 $11.68 $11.76 $11.76 1,464,400
2020-07-10 $11.72 $11.96 $11.64 $11.91 $11.91 1,139,100
2020-07-09 $11.90 $11.94 $11.62 $11.73 $11.73 950,500
2020-07-08 $12.00 $12.01 $11.78 $11.96 $11.96 724,300
2020-07-07 $12.24 $12.24 $11.97 $12.03 $12.03 1,671,400
2020-07-06 $12.44 $12.48 $12.07 $12.24 $12.24 956,000
2020-07-02 $12.45 $12.47 $12.22 $12.33 $12.33 631,600
2020-07-01 $12.20 $12.39 $12.15 $12.29 $12.29 665,500
2020-06-30 $12.20 $12.32 $12.04 $12.22 $12.22 907,600
2020-06-29 $12.37 $12.50 $12.16 $12.25 $12.25 1,093,800
2020-06-26 $12.32 $12.35 $12.12 $12.27 $12.27 2,711,754
2020-06-25 $12.25 $12.42 $12.08 $12.38 $12.38 1,485,683
2020-06-24 $12.22 $12.30 $12.02 $12.23 $12.23 1,937,162
2020-06-23 $12.33 $12.34 $12.03 $12.25 $12.25 1,122,832
2020-06-22 $12.24 $12.29 $12.01 $12.22 $12.22 774,285
2020-06-19 $12.14 $12.39 $12.11 $12.31 $12.31 1,523,065
2020-06-18 $11.98 $12.14 $11.96 $12.10 $12.10 806,511
2020-06-17 $11.96 $12.13 $11.71 $12.03 $12.03 939,765
2020-06-16 $12.02 $12.02 $11.66 $11.92 $11.92 784,929
2020-06-15 $11.31 $11.74 $11.24 $11.73 $11.73 838,872
2020-06-12 $11.72 $11.72 $11.35 $11.46 $11.46 1,076,390
2020-06-11 $11.76 $11.96 $11.47 $11.50 $11.50 1,668,241
2020-06-10 $12.41 $12.49 $11.90 $11.96 $11.96 1,287,250
2020-06-09 $12.53 $12.62 $12.28 $12.43 $12.43 1,414,965
2020-06-08 $12.52 $12.64 $12.44 $12.61 $12.61 1,236,156
2020-06-05 $12.40 $12.50 $12.28 $12.47 $12.47 1,513,779
2020-06-04 $12.13 $12.29 $12.10 $12.25 $12.25 865,821
2020-06-03 $12.28 $12.39 $12.11 $12.19 $12.19 985,447
2020-06-02 $12.38 $12.40 $12.17 $12.21 $12.21 923,937
2020-06-01 $12.47 $12.51 $12.25 $12.26 $12.26 1,375,025
2020-05-29 $12.11 $12.14 $11.92 $12.08 $12.08 716,049
2020-05-28 $12.22 $12.29 $12.03 $12.20 $12.20 761,896
2020-05-27 $12.24 $12.25 $11.90 $12.11 $12.11 1,227,615
2020-05-26 $11.89 $12.13 $11.84 $12.03 $12.03 1,110,495
2020-05-22 $11.78 $11.81 $11.60 $11.71 $11.71 828,880
2020-05-21 $11.93 $11.98 $11.79 $11.80 $11.80 450,074
2020-05-20 $12.13 $12.19 $11.83 $11.94 $11.94 1,093,245
2020-05-19 $12.14 $12.42 $12.07 $12.09 $12.09 1,196,514
2020-05-18 $11.99 $12.20 $11.72 $12.15 $12.15 1,450,876
2020-05-15 $11.71 $11.97 $11.55 $11.70 $11.70 1,717,800
2020-05-14 $11.36 $11.71 $11.28 $11.68 $11.68 1,583,794
2020-05-13 $11.59 $11.68 $11.30 $11.54 $11.54 1,262,445
2020-05-12 $11.54 $11.89 $11.42 $11.67 $11.67 1,258,705
2020-05-11 $11.90 $12.03 $11.53 $11.57 $11.57 2,229,693
2020-05-08 $11.50 $12.08 $11.42 $12.02 $12.02 3,195,494
2020-05-07 $11.43 $11.52 $11.19 $11.32 $11.32 1,763,930
2020-05-06 $11.51 $11.68 $11.19 $11.25 $11.25 973,410
2020-05-05 $11.60 $11.87 $11.51 $11.52 $11.52 1,153,106
2020-05-04 $11.56 $11.69 $11.38 $11.58 $11.58 1,010,095
2020-05-01 $11.86 $11.96 $11.55 $11.62 $11.62 1,096,021
2020-04-30 $12.22 $12.29 $11.99 $12.02 $12.02 907,444
2020-04-29 $12.34 $12.42 $12.16 $12.35 $12.35 934,968
2020-04-28 $12.18 $12.31 $12.04 $12.13 $12.13 952,216
2020-04-27 $11.81 $12.14 $11.76 $12.01 $12.01 901,291
2020-04-24 $11.51 $11.85 $11.51 $11.78 $11.78 1,135,052
2020-04-23 $11.46 $11.72 $11.44 $11.53 $11.53 1,074,417
2020-04-22 $11.51 $11.72 $11.28 $11.45 $11.45 905,232
2020-04-21 $11.50 $11.69 $11.33 $11.38 $11.38 1,054,955
2020-04-20 $11.60 $11.83 $11.51 $11.61 $11.61 719,020
2020-04-17 $11.97 $11.98 $11.62 $11.69 $11.69 1,335,815
2020-04-16 $11.61 $11.83 $11.51 $11.70 $11.70 1,373,579
2020-04-15 $11.77 $11.81 $11.47 $11.51 $11.51 972,022
2020-04-14 $11.97 $12.11 $11.62 $11.97 $11.97 1,396,739
2020-04-13 $11.79 $11.94 $11.66 $11.86 $11.86 1,365,423
2020-04-09 $11.45 $11.98 $11.45 $11.87 $11.87 2,013,843
2020-04-08 $11.29 $11.45 $11.12 $11.33 $11.33 1,037,229
2020-04-07 $11.25 $11.45 $11.18 $11.26 $11.26 1,442,833
2020-04-06 $11.17 $11.25 $10.87 $11.15 $11.15 2,088,296
2020-04-03 $10.35 $10.76 $10.12 $10.71 $10.71 2,523,014
2020-04-02 $10.37 $10.53 $10.22 $10.38 $10.38 1,799,093
2020-04-01 $10.51 $10.75 $10.29 $10.41 $10.41 1,496,826
2020-03-31 $10.47 $10.86 $10.34 $10.66 $10.66 2,260,637
2020-03-30 $10.44 $10.61 $10.21 $10.52 $10.52 2,022,093
2020-03-27 $10.03 $10.33 $9.92 $10.15 $10.15 1,415,919
2020-03-26 $9.48 $10.24 $9.48 $10.21 $10.21 1,608,211
2020-03-25 $9.62 $10.00 $9.33 $9.44 $9.44 2,000,404
2020-03-24 $9.98 $10.38 $9.51 $9.59 $9.59 2,255,375
2020-03-23 $10.16 $10.28 $9.65 $9.73 $9.73 1,604,131
2020-03-20 $10.23 $10.61 $10.01 $10.09 $10.09 2,282,592
2020-03-19 $10.10 $10.45 $9.80 $10.25 $10.25 2,355,322
2020-03-18 $10.81 $11.18 $9.93 $10.07 $10.07 2,898,410
2020-03-17 $10.77 $11.49 $10.57 $11.15 $11.15 3,685,799
2020-03-16 $10.12 $11.28 $10.12 $10.72 $10.72 2,529,976
2020-03-13 $11.17 $11.46 $10.57 $11.18 $11.18 3,867,105
2020-03-12 $11.30 $11.47 $10.91 $10.94 $10.94 2,669,335
2020-03-11 $11.69 $11.84 $11.40 $11.60 $11.60 1,770,663
2020-03-10 $12.22 $12.23 $11.55 $11.83 $11.83 2,625,584
2020-03-09 $12.42 $12.61 $12.02 $12.13 $12.13 1,973,681
2020-03-06 $12.61 $12.80 $12.52 $12.69 $12.69 1,300,187
2020-03-05 $12.66 $12.82 $12.57 $12.74 $12.74 1,613,679
2020-03-04 $12.87 $12.98 $12.65 $12.78 $12.78 1,019,658
2020-03-03 $12.66 $12.88 $12.57 $12.79 $12.79 1,596,103
2020-03-02 $12.58 $12.88 $12.56 $12.68 $12.68 1,546,292
2020-02-28 $12.52 $12.86 $12.40 $12.71 $12.71 2,017,061
2020-02-27 $12.90 $12.94 $12.58 $12.61 $12.61 2,358,874
2020-02-26 $13.33 $13.44 $12.99 $12.99 $12.99 1,520,483
2020-02-25 $13.21 $13.46 $13.16 $13.29 $13.29 1,168,431
2020-02-24 $12.97 $13.24 $12.92 $13.18 $13.18 849,698
2020-02-21 $13.23 $13.25 $13.07 $13.11 $13.11 451,265
2020-02-20 $13.26 $13.26 $13.01 $13.19 $13.19 559,584
2020-02-19 $13.19 $13.42 $13.12 $13.30 $13.30 624,137
2020-02-18 $13.25 $13.30 $13.10 $13.18 $13.18 341,525
2020-02-14 $13.39 $13.40 $13.20 $13.23 $13.23 372,034
2020-02-13 $13.06 $13.41 $13.06 $13.37 $13.37 1,256,720
2020-02-12 $12.94 $13.14 $12.86 $13.07 $13.07 564,934
2020-02-11 $13.07 $13.23 $12.89 $12.89 $12.89 634,538
2020-02-10 $13.14 $13.23 $12.96 $13.06 $13.06 734,494
2020-02-07 $13.21 $13.36 $13.13 $13.13 $13.13 794,910
2020-02-06 $13.33 $13.68 $13.24 $13.24 $13.24 841,542
2020-02-05 $13.20 $13.39 $13.13 $13.29 $13.29 711,981
2020-02-04 $13.42 $13.49 $13.15 $13.17 $13.17 1,060,983
2020-02-03 $13.47 $13.52 $13.35 $13.40 $13.40 784,830
2020-01-31 $13.60 $13.65 $13.41 $13.42 $13.42 727,139
2020-01-30 $13.72 $13.76 $13.53 $13.62 $13.62 649,523
2020-01-29 $13.98 $14.02 $13.63 $13.67 $13.67 1,121,738
2020-01-28 $14.15 $14.18 $13.99 $14.04 $14.04 522,985
2020-01-27 $14.00 $14.16 $13.94 $14.13 $14.13 1,363,208
2020-01-24 $13.99 $14.10 $13.88 $14.09 $14.09 930,406
2020-01-23 $13.99 $14.05 $13.83 $13.96 $13.96 1,423,079
2020-01-22 $13.92 $14.01 $13.80 $13.82 $13.82 644,195
2020-01-21 $13.98 $13.98 $13.84 $13.90 $13.90 761,423
2020-01-17 $14.06 $14.06 $13.96 $14.02 $14.02 732,529
2020-01-16 $13.97 $14.07 $13.95 $14.00 $14.00 818,645
2020-01-15 $13.88 $14.04 $13.85 $13.94 $13.94 721,683
2020-01-14 $14.05 $14.05 $13.80 $13.89 $13.89 906,842
2020-01-13 $14.00 $14.10 $13.76 $14.06 $14.06 510,825
2020-01-10 $14.16 $14.18 $14.04 $14.09 $14.09 592,985
2020-01-09 $14.10 $14.14 $14.01 $14.12 $14.12 1,202,530
2020-01-08 $14.21 $14.26 $14.10 $14.10 $14.10 1,051,879
2020-01-07 $14.26 $14.32 $14.13 $14.21 $14.21 876,572
2020-01-06 $14.16 $14.29 $14.15 $14.24 $14.24 986,386
2020-01-03 $14.22 $14.36 $14.16 $14.26 $14.26 495,099
2020-01-02 $14.59 $14.59 $14.12 $14.28 $14.28 1,161,463
2019-12-31 $14.48 $14.59 $14.41 $14.54 $14.54 1,007,064
2019-12-30 $14.60 $14.60 $13.78 $14.48 $14.48 645,873
2019-12-27 $14.62 $14.67 $14.50 $14.61 $14.61 648,545
2019-12-26 $14.50 $14.59 $14.43 $14.57 $14.57 415,310
2019-12-24 $14.47 $14.63 $14.44 $14.52 $14.52 335,800
2019-12-23 $14.57 $14.57 $14.46 $14.49 $14.49 499,275
2019-12-20 $14.56 $14.60 $14.46 $14.57 $14.57 1,387,098
2019-12-19 $14.60 $14.66 $14.53 $14.58 $14.58 836,887
2019-12-18 $14.42 $14.68 $14.20 $14.60 $14.60 1,449,969
2019-12-17 $14.02 $14.46 $14.02 $14.41 $14.41 1,658,713
2019-12-16 $14.09 $14.12 $13.97 $14.07 $14.07 1,500,750
2019-12-13 $14.02 $14.24 $13.91 $14.03 $14.03 1,508,908
2019-12-12 $14.06 $14.26 $13.95 $13.96 $13.96 1,071,848
2019-12-11 $14.03 $14.18 $13.91 $14.14 $14.14 786,844
2019-12-10 $14.20 $14.21 $13.91 $13.96 $13.96 1,106,027
2019-12-09 $14.15 $14.29 $14.08 $14.19 $14.19 920,741
2019-12-06 $14.06 $14.14 $14.02 $14.09 $14.09 735,868
2019-12-05 $13.98 $14.10 $13.81 $14.07 $14.07 629,192
2019-12-04 $14.07 $14.12 $13.90 $13.95 $13.95 787,264
2019-12-03 $13.84 $13.96 $13.76 $13.95 $13.95 1,176,838
2019-12-02 $13.40 $13.86 $13.35 $13.85 $13.85 1,332,371
2019-11-29 $13.60 $13.60 $13.43 $13.45 $13.45 287,559
2019-11-27 $13.66 $13.70 $13.53 $13.57 $13.57 496,343
2019-11-26 $13.51 $13.82 $13.50 $13.65 $13.65 1,017,864
2019-11-25 $13.54 $13.64 $13.48 $13.55 $13.55 584,297
2019-11-22 $13.41 $13.58 $13.41 $13.57 $13.57 594,064
2019-11-21 $13.55 $13.57 $13.30 $13.31 $13.31 902,787
2019-11-20 $13.45 $13.68 $13.45 $13.52 $13.52 931,752
2019-11-19 $13.45 $13.58 $13.31 $13.55 $13.55 744,387
2019-11-18 $13.45 $13.53 $13.39 $13.42 $13.42 779,816
2019-11-15 $13.46 $13.46 $13.32 $13.41 $13.41 560,463
2019-11-14 $13.48 $13.58 $13.38 $13.46 $13.46 1,507,629
2019-11-13 $13.06 $13.49 $13.05 $13.46 $13.46 1,290,625
2019-11-12 $13.49 $13.50 $13.03 $13.10 $13.10 1,944,954
2019-11-11 $13.38 $13.56 $13.36 $13.52 $13.52 1,367,376
2019-11-08 $13.17 $13.50 $13.10 $13.40 $13.40 1,461,387
2019-11-07 $13.00 $13.72 $12.32 $13.15 $13.15 2,968,477
2019-11-06 $12.66 $12.82 $12.59 $12.76 $12.76 1,339,721
2019-11-05 $12.85 $12.97 $12.62 $12.65 $12.65 1,329,483
2019-11-04 $12.70 $12.96 $12.70 $12.84 $12.84 976,442
2019-11-01 $12.78 $12.96 $12.70 $12.73 $12.73 1,652,076
2019-10-31 $12.62 $12.80 $12.56 $12.78 $12.78 1,236,714
2019-10-30 $12.72 $12.74 $12.57 $12.60 $12.60 1,054,675
2019-10-29 $12.74 $12.78 $12.59 $12.72 $12.72 777,033
2019-10-28 $12.80 $12.91 $12.75 $12.77 $12.77 867,673
2019-10-25 $12.83 $12.88 $12.77 $12.82 $12.82 467,661
2019-10-24 $12.92 $12.92 $12.72 $12.80 $12.80 961,738
2019-10-23 $12.96 $12.97 $12.73 $12.92 $12.92 757,751
2019-10-22 $13.16 $13.16 $12.98 $12.99 $12.99 856,338
2019-10-21 $13.18 $13.25 $13.12 $13.16 $13.16 633,847
2019-10-18 $13.25 $13.27 $13.08 $13.14 $13.14 956,128
2019-10-17 $13.21 $13.33 $13.12 $13.32 $13.32 1,353,474
2019-10-16 $13.41 $13.44 $13.20 $13.23 $13.23 1,238,755
2019-10-15 $13.49 $13.49 $13.36 $13.45 $13.45 1,010,086
2019-10-14 $13.53 $13.57 $13.39 $13.43 $13.43 496,158
2019-10-11 $13.57 $13.69 $13.49 $13.55 $13.55 716,169
2019-10-10 $13.56 $13.68 $13.52 $13.55 $13.55 575,719
2019-10-09 $13.74 $13.74 $13.53 $13.57 $13.57 588,741
2019-10-08 $13.66 $13.72 $13.60 $13.67 $13.67 1,595,307
2019-10-07 $13.72 $13.84 $13.62 $13.77 $13.77 1,278,875
2019-10-04 $13.55 $13.74 $13.53 $13.73 $13.73 544,587
2019-10-03 $13.62 $13.69 $13.50 $13.56 $13.56 807,115
2019-10-02 $13.83 $13.84 $13.51 $13.63 $13.63 1,062,307
2019-10-01 $14.00 $14.14 $13.81 $13.83 $13.83 1,700,288
2019-09-30 $13.85 $14.07 $13.74 $13.99 $13.99 1,030,183
2019-09-27 $13.91 $14.04 $13.77 $13.85 $13.85 782,090
2019-09-26 $13.97 $14.09 $13.88 $13.91 $13.91 617,069
2019-09-25 $13.83 $13.97 $13.82 $13.94 $13.94 660,782
2019-09-24 $13.90 $13.93 $13.73 $13.84 $13.84 1,195,498
2019-09-23 $13.97 $14.10 $13.83 $13.87 $13.87 1,232,290
2019-09-20 $14.20 $14.20 $13.94 $14.05 $14.05 3,421,870
2019-09-19 $14.24 $14.28 $14.15 $14.22 $14.22 898,595
2019-09-18 $14.23 $14.44 $14.15 $14.19 $14.19 970,123
2019-09-17 $14.28 $14.42 $14.21 $14.22 $14.22 1,116,502
2019-09-16 $14.24 $14.29 $14.16 $14.25 $14.25 1,211,179
2019-09-13 $14.22 $14.27 $14.11 $14.24 $14.24 1,056,284
2019-09-12 $13.82 $14.34 $13.80 $14.16 $14.16 2,366,951
2019-09-11 $13.62 $13.86 $13.48 $13.83 $13.83 1,638,522
2019-09-10 $13.99 $13.99 $13.64 $13.66 $13.66 1,280,268
2019-09-09 $14.05 $14.08 $13.89 $13.90 $13.90 710,580
2019-09-06 $14.32 $14.38 $14.05 $14.08 $14.08 961,358
2019-09-05 $14.39 $14.49 $14.24 $14.33 $14.33 1,589,207
2019-09-04 $14.18 $14.39 $14.10 $14.36 $14.36 1,330,627
2019-09-03 $13.94 $14.23 $13.90 $14.15 $14.15 1,354,446
2019-08-30 $14.01 $14.15 $13.94 $14.02 $14.02 1,215,925
2019-08-29 $13.96 $14.07 $13.89 $14.05 $14.05 616,697
2019-08-28 $13.97 $14.01 $13.82 $13.90 $13.90 1,460,761
2019-08-27 $13.75 $13.88 $13.66 $13.85 $13.85 941,729
2019-08-26 $13.84 $13.90 $13.63 $13.67 $13.67 1,554,803
2019-08-23 $14.06 $14.06 $13.78 $13.81 $13.81 811,806
2019-08-22 $13.96 $14.17 $13.83 $14.05 $14.05 1,325,386
2019-08-21 $13.89 $14.10 $13.82 $13.99 $13.99 1,238,201
2019-08-20 $13.95 $14.05 $13.81 $13.83 $13.83 2,426,138
2019-08-19 $14.13 $14.13 $13.88 $13.91 $13.91 1,392,563
2019-08-16 $13.74 $14.14 $13.74 $13.96 $13.96 3,036,123
2019-08-15 $13.62 $13.81 $13.54 $13.72 $13.72 1,968,653
2019-08-14 $13.65 $13.76 $13.50 $13.61 $13.61 2,741,081
2019-08-13 $13.72 $14.05 $13.42 $13.66 $13.66 6,702,443
2019-08-12 $14.45 $14.46 $14.19 $14.36 $14.36 1,379,103
2019-08-09 $14.23 $14.59 $14.18 $14.43 $14.43 1,621,471
2019-08-08 $14.72 $14.72 $13.73 $14.29 $14.29 2,795,162
2019-08-07 $14.26 $14.48 $14.10 $14.31 $14.31 2,116,826
2019-08-06 $14.16 $14.42 $14.02 $14.37 $14.37 1,131,774
2019-08-05 $14.24 $14.32 $13.88 $14.09 $14.09 1,111,935
2019-08-02 $14.11 $14.38 $14.02 $14.31 $14.31 1,404,624
2019-08-01 $14.13 $14.22 $14.02 $14.09 $14.09 916,383
2019-07-31 $14.17 $14.18 $13.84 $14.12 $14.12 1,387,567
2019-07-30 $14.17 $14.24 $14.03 $14.16 $14.16 1,548,521
2019-07-29 $14.19 $14.41 $14.06 $14.16 $14.16 1,381,763
2019-07-26 $14.22 $14.39 $14.16 $14.22 $14.22 1,061,133
2019-07-25 $14.40 $14.52 $14.21 $14.22 $14.22 1,030,541
2019-07-24 $14.38 $14.43 $14.08 $14.40 $14.40 909,690
2019-07-23 $14.26 $14.41 $14.18 $14.38 $14.38 1,169,451
2019-07-22 $14.30 $14.40 $14.10 $14.20 $14.20 581,277
2019-07-19 $14.41 $14.54 $14.33 $14.34 $14.34 430,677
2019-07-18 $14.33 $14.46 $14.10 $14.45 $14.45 698,921
2019-07-17 $14.56 $14.62 $14.39 $14.41 $14.41 615,166
2019-07-16 $14.57 $14.68 $14.53 $14.56 $14.56 483,356
2019-07-15 $14.60 $14.60 $14.51 $14.58 $14.58 293,665
2019-07-12 $14.55 $14.60 $14.41 $14.57 $14.57 479,667
2019-07-11 $14.70 $14.75 $14.47 $14.48 $14.48 596,182
2019-07-10 $14.72 $14.78 $14.64 $14.70 $14.70 567,792
2019-07-09 $14.75 $14.86 $14.63 $14.72 $14.72 686,413
2019-07-08 $14.65 $14.82 $14.62 $14.73 $14.73 2,111,744
2019-07-05 $14.62 $14.73 $14.56 $14.70 $14.70 1,140,423
2019-07-03 $14.50 $14.73 $14.50 $14.66 $14.66 1,356,339
2019-07-02 $14.58 $14.65 $14.38 $14.46 $14.46 1,017,979
2019-07-01 $14.47 $14.61 $14.45 $14.53 $14.53 2,117,348
2019-06-28 $14.19 $14.46 $14.16 $14.44 $14.44 2,643,241
2019-06-27 $14.15 $14.31 $14.03 $14.23 $14.23 1,869,069
2019-06-26 $14.67 $14.67 $14.25 $14.26 $14.26 2,016,812
2019-06-25 $14.28 $14.65 $14.27 $14.45 $14.45 2,463,068
2019-06-24 $14.24 $14.31 $14.02 $14.26 $14.26 3,549,037
2019-06-21 $13.82 $13.97 $13.77 $13.89 $13.89 2,415,500
2019-06-20 $13.98 $14.07 $13.69 $13.82 $13.82 1,957,354
2019-06-19 $13.56 $13.66 $13.46 $13.64 $13.64 1,100,426
2019-06-18 $13.65 $13.73 $13.47 $13.52 $13.52 823,341
2019-06-17 $13.58 $13.72 $13.50 $13.60 $13.60 869,423
2019-06-14 $13.58 $13.74 $13.53 $13.58 $13.58 742,753
2019-06-13 $13.69 $13.78 $13.46 $13.56 $13.56 1,279,963
2019-06-12 $13.74 $13.75 $13.57 $13.69 $13.69 1,875,415
2019-06-11 $13.40 $13.42 $13.19 $13.37 $13.37 537,151
2019-06-10 $13.27 $13.36 $13.24 $13.33 $13.33 582,624
2019-06-07 $13.37 $13.43 $13.25 $13.26 $13.26 1,341,499
2019-06-06 $13.31 $13.36 $13.14 $13.31 $13.31 505,354
2019-06-05 $13.44 $13.56 $13.23 $13.31 $13.31 1,126,796
2019-06-04 $13.43 $13.55 $13.25 $13.34 $13.34 2,679,078
2019-06-03 $13.40 $13.51 $13.31 $13.39 $13.39 1,069,939
2019-05-31 $13.30 $13.48 $13.16 $13.39 $13.39 1,327,796
2019-05-30 $13.31 $13.49 $13.28 $13.35 $13.35 1,018,116
2019-05-29 $13.03 $13.43 $12.97 $13.33 $13.33 1,646,200
2019-05-28 $13.31 $13.48 $13.10 $13.10 $13.10 1,243,948
2019-05-24 $13.25 $13.30 $13.10 $13.23 $13.23 1,005,768
2019-05-23 $13.28 $13.34 $13.11 $13.14 $13.14 1,359,605
2019-05-22 $13.50 $13.55 $13.34 $13.36 $13.36 629,694
2019-05-21 $13.66 $13.71 $13.46 $13.48 $13.48 559,171
2019-05-20 $13.51 $13.68 $13.41 $13.58 $13.58 812,168
2019-05-17 $13.58 $13.74 $13.57 $13.60 $13.60 1,389,329
2019-05-16 $13.40 $13.75 $13.33 $13.54 $13.54 2,164,092
2019-05-15 $13.32 $13.56 $13.15 $13.41 $13.41 7,677,561
2019-05-14 $13.94 $13.99 $13.73 $13.79 $13.79 904,979
2019-05-13 $13.89 $14.01 $13.76 $13.89 $13.89 1,562,758
2019-05-10 $13.88 $14.08 $13.67 $13.99 $13.99 1,475,932
2019-05-09 $13.83 $14.15 $13.18 $13.92 $13.92 3,811,120
2019-05-08 $12.86 $13.01 $12.79 $12.98 $12.98 1,295,344
2019-05-07 $13.14 $13.26 $12.82 $12.91 $12.91 855,563
2019-05-06 $13.20 $13.26 $13.01 $13.15 $13.15 1,410,092
2019-05-03 $13.32 $13.47 $13.20 $13.29 $13.29 640,737
2019-05-02 $13.22 $13.31 $13.04 $13.26 $13.26 398,688
2019-05-01 $13.44 $13.44 $13.24 $13.25 $13.25 551,663
2019-04-30 $13.43 $13.58 $13.28 $13.40 $13.40 787,935
2019-04-29 $13.29 $13.47 $13.27 $13.43 $13.43 513,242
2019-04-26 $13.21 $13.45 $13.11 $13.32 $13.32 629,436
2019-04-25 $13.33 $13.38 $13.12 $13.17 $13.17 436,887
2019-04-24 $13.30 $13.45 $13.25 $13.40 $13.40 678,702
2019-04-23 $13.30 $13.39 $13.24 $13.30 $13.30 679,810
2019-04-22 $13.05 $13.40 $13.04 $13.29 $13.29 1,212,110
2019-04-18 $12.97 $13.09 $12.90 $12.98 $12.98 326,721
2019-04-17 $12.99 $13.04 $12.86 $13.01 $13.01 472,105
2019-04-16 $13.06 $13.08 $12.86 $12.97 $12.97 451,274
2019-04-15 $12.98 $13.09 $12.91 $13.06 $13.06 551,593
2019-04-12 $12.86 $13.05 $12.72 $12.98 $12.98 457,389
2019-04-11 $13.02 $13.05 $12.69 $12.88 $12.88 793,871
2019-04-10 $13.03 $13.09 $12.84 $13.00 $13.00 500,859
2019-04-09 $13.41 $13.49 $12.99 $13.06 $13.06 642,866
2019-04-08 $13.07 $13.26 $13.04 $13.09 $13.09 769,255
2019-04-05 $12.85 $13.14 $12.85 $13.11 $13.11 1,708,280
2019-04-04 $12.80 $13.00 $12.65 $12.87 $12.87 525,981
2019-04-03 $13.01 $13.01 $12.77 $12.83 $12.83 1,976,085
2019-04-02 $13.05 $13.16 $12.61 $13.01 $13.01 3,160,473
2019-04-01 $12.54 $12.75 $12.44 $12.73 $12.73 2,132,035
2019-03-29 $12.40 $12.50 $12.25 $12.50 $12.50 860,039
2019-03-28 $12.28 $12.47 $12.22 $12.38 $12.38 509,070
2019-03-27 $12.17 $12.34 $12.14 $12.24 $12.24 387,297
2019-03-26 $12.21 $12.33 $12.11 $12.19 $12.19 436,656
2019-03-25 $11.92 $12.21 $11.85 $12.16 $12.16 898,785
2019-03-22 $12.03 $12.19 $11.94 $11.96 $11.96 724,751
2019-03-21 $11.89 $12.09 $11.89 $12.05 $12.05 547,960
2019-03-20 $11.85 $12.08 $11.66 $11.89 $11.89 641,409
2019-03-19 $11.90 $12.08 $11.82 $11.91 $11.91 530,806
2019-03-18 $11.85 $11.96 $11.74 $11.89 $11.89 417,072
2019-03-15 $11.70 $11.85 $11.63 $11.80 $11.80 756,972
2019-03-14 $11.95 $12.01 $11.66 $11.69 $11.69 412,894
2019-03-13 $11.90 $11.96 $11.80 $11.93 $11.93 515,192
2019-03-12 $11.66 $12.01 $11.61 $11.88 $11.88 1,455,081
2019-03-11 $11.51 $11.70 $11.38 $11.69 $11.69 840,243
2019-03-08 $11.58 $11.69 $11.48 $11.53 $11.53 433,176
2019-03-07 $11.57 $11.83 $11.46 $11.60 $11.60 633,554
2019-03-06 $11.84 $11.94 $11.58 $11.60 $11.60 760,137
2019-03-05 $12.17 $12.21 $11.76 $11.79 $11.79 811,452
2019-03-04 $12.33 $12.44 $12.03 $12.17 $12.17 1,023,626
2019-03-01 $12.09 $12.30 $11.87 $12.30 $12.30 896,236
2019-02-28 $12.39 $12.63 $12.07 $12.14 $12.14 3,183,547
2019-02-27 $11.49 $11.61 $11.32 $11.41 $11.41 1,742,265
2019-02-26 $11.70 $11.76 $11.42 $11.44 $11.44 1,105,006
2019-02-25 $11.88 $11.93 $11.57 $11.63 $11.63 1,181,420
2019-02-22 $12.00 $12.06 $11.70 $11.85 $11.85 642,079
2019-02-21 $12.06 $12.22 $12.02 $12.15 $12.15 777,398
2019-02-20 $12.09 $12.25 $12.01 $12.10 $12.10 373,348
2019-02-19 $11.99 $12.24 $11.99 $12.11 $12.11 702,325
2019-02-15 $11.97 $12.08 $11.90 $12.05 $12.05 682,162
2019-02-14 $11.78 $11.92 $11.66 $11.90 $11.90 604,464
2019-02-13 $11.82 $11.87 $11.73 $11.83 $11.83 451,951
2019-02-12 $11.73 $11.95 $11.73 $11.80 $11.80 969,266
2019-02-11 $11.64 $11.74 $11.51 $11.72 $11.72 348,393
2019-02-08 $11.48 $11.63 $11.45 $11.59 $11.59 256,618
2019-02-07 $11.40 $11.60 $11.34 $11.53 $11.53 410,104
2019-02-06 $11.39 $11.52 $11.26 $11.44 $11.44 361,387
2019-02-05 $11.35 $11.44 $11.29 $11.38 $11.38 425,413
2019-02-04 $11.39 $11.40 $11.24 $11.31 $11.31 827,715
2019-02-01 $11.52 $11.58 $11.17 $11.33 $11.33 1,724,072
2019-01-31 $11.34 $11.63 $11.34 $11.49 $11.49 785,511
2019-01-30 $11.29 $11.55 $11.17 $11.38 $11.38 580,932
2019-01-29 $11.14 $11.41 $11.09 $11.25 $11.25 1,660,416
2019-01-28 $11.25 $11.25 $11.04 $11.12 $11.12 631,441
2019-01-25 $11.45 $11.48 $11.24 $11.25 $11.25 1,510,876
2019-01-24 $11.68 $11.68 $11.32 $11.45 $11.45 731,250
2019-01-23 $11.80 $12.01 $11.68 $11.71 $11.71 646,757
2019-01-22 $11.64 $12.05 $11.58 $11.77 $11.77 620,483
2019-01-18 $11.84 $12.03 $11.66 $11.67 $11.67 633,781
2019-01-17 $11.51 $11.78 $11.49 $11.75 $11.75 567,328
2019-01-16 $11.39 $11.67 $11.39 $11.58 $11.58 448,129
2019-01-15 $11.20 $11.39 $11.18 $11.37 $11.37 510,653
2019-01-14 $11.28 $11.39 $11.18 $11.19 $11.19 429,856
2019-01-11 $11.30 $11.38 $11.20 $11.35 $11.35 277,471
2019-01-10 $11.13 $11.39 $11.06 $11.35 $11.35 369,519
2019-01-09 $11.07 $11.26 $11.02 $11.16 $11.16 706,357
2019-01-08 $11.17 $11.29 $11.07 $11.10 $11.10 638,604
2019-01-07 $11.14 $11.27 $10.96 $11.14 $11.14 401,919
2019-01-04 $11.11 $11.22 $11.03 $11.17 $11.17 679,618
2019-01-03 $10.98 $11.15 $10.63 $11.02 $11.02 589,677
2019-01-02 $10.86 $11.03 $10.75 $10.99 $10.99 517,064
2018-12-31 $10.71 $11.01 $10.62 $10.94 $10.94 684,985
2018-12-28 $10.66 $10.77 $10.53 $10.66 $10.66 399,417
2018-12-27 $10.67 $10.68 $10.44 $10.66 $10.66 443,014
2018-12-26 $10.35 $10.75 $10.30 $10.73 $10.73 475,764
2018-12-24 $10.44 $10.51 $10.29 $10.32 $10.32 502,842
2018-12-21 $10.83 $10.83 $10.50 $10.53 $10.53 1,310,833
2018-12-20 $11.00 $11.10 $10.75 $10.80 $10.80 661,086
2018-12-19 $11.07 $11.17 $10.87 $11.00 $11.00 899,619
2018-12-18 $11.19 $11.25 $11.04 $11.08 $11.08 496,621
2018-12-17 $11.19 $11.36 $11.02 $11.08 $11.08 952,146
2018-12-14 $11.54 $11.60 $11.17 $11.22 $11.22 571,056
2018-12-13 $11.72 $11.74 $11.52 $11.61 $11.61 480,088
2018-12-12 $11.75 $11.88 $11.65 $11.72 $11.72 1,119,802
2018-12-11 $11.68 $11.81 $11.52 $11.69 $11.69 953,735
2018-12-10 $11.78 $11.78 $11.45 $11.59 $11.59 992,631
2018-12-07 $11.85 $12.00 $11.69 $11.71 $11.71 1,238,941
2018-12-06 $11.53 $11.90 $11.41 $11.88 $11.88 2,157,671
2018-12-04 $11.60 $11.68 $11.26 $11.28 $11.28 629,677
2018-12-03 $11.70 $11.70 $11.44 $11.57 $11.57 495,679
2018-11-30 $11.39 $11.71 $11.39 $11.65 $11.65 1,152,436
2018-11-29 $11.51 $11.62 $11.30 $11.41 $11.41 438,482
2018-11-28 $11.18 $11.69 $11.18 $11.55 $11.55 2,338,422
2018-11-27 $11.33 $11.40 $11.04 $11.22 $11.22 900,958
2018-11-26 $11.26 $11.37 $11.08 $11.35 $11.35 639,350
2018-11-23 $11.06 $11.31 $11.06 $11.21 $11.21 171,714
2018-11-21 $11.09 $11.24 $10.97 $11.12 $11.12 267,355
2018-11-20 $11.10 $11.27 $10.97 $11.09 $11.09 723,512
2018-11-19 $11.26 $11.40 $10.99 $11.07 $11.07 687,440
2018-11-16 $11.17 $11.34 $11.11 $11.28 $11.28 537,344
2018-11-15 $11.08 $11.31 $10.99 $11.21 $11.21 539,224
2018-11-14 $11.26 $11.33 $10.99 $11.11 $11.11 497,727
2018-11-13 $11.22 $11.33 $11.05 $11.21 $11.21 856,572
2018-11-12 $11.09 $11.32 $11.02 $11.18 $11.18 790,955
2018-11-09 $11.00 $11.30 $10.93 $11.21 $11.21 603,820
2018-11-08 $11.11 $11.31 $10.38 $11.10 $11.10 1,227,061
2018-11-07 $11.05 $11.10 $10.88 $11.04 $11.04 1,947,518
2018-11-06 $11.04 $11.19 $10.92 $11.14 $11.14 2,032,204
2018-11-05 $10.89 $11.01 $10.77 $10.98 $10.98 1,209,092
2018-11-02 $10.69 $10.89 $10.56 $10.88 $10.88 1,686,734
2018-11-01 $10.44 $10.65 $10.33 $10.63 $10.63 1,381,409
2018-10-31 $10.22 $10.50 $10.09 $10.40 $10.40 1,134,343
2018-10-30 $9.97 $10.21 $9.93 $10.19 $10.19 2,872,966
2018-10-29 $10.12 $10.20 $9.87 $9.95 $9.95 1,546,065
2018-10-26 $10.25 $10.28 $9.93 $10.04 $10.04 1,482,763
2018-10-25 $10.34 $10.55 $10.22 $10.29 $10.29 1,036,374
2018-10-24 $10.31 $10.57 $10.25 $10.30 $10.30 1,639,037
2018-10-23 $10.40 $10.53 $10.18 $10.32 $10.32 1,641,581
2018-10-22 $10.76 $10.85 $10.39 $10.50 $10.50 1,567,216
2018-10-19 $10.65 $10.93 $10.65 $10.72 $10.72 953,524
2018-10-18 $10.86 $10.95 $10.62 $10.68 $10.68 1,372,628
2018-10-17 $10.97 $11.00 $10.87 $10.90 $10.90 676,862
2018-10-16 $10.92 $10.99 $10.75 $10.98 $10.98 1,830,610
2018-10-15 $10.95 $11.02 $10.80 $10.92 $10.92 1,620,238
2018-10-12 $11.03 $11.06 $10.93 $10.96 $10.96 728,500
2018-10-11 $11.17 $11.17 $10.93 $10.97 $10.97 698,883
2018-10-10 $11.08 $11.45 $11.03 $11.16 $11.16 1,323,029
2018-10-09 $10.94 $11.09 $10.87 $11.06 $11.06 650,373
2018-10-08 $10.90 $11.43 $10.84 $11.00 $11.00 477,507
2018-10-05 $10.87 $10.98 $10.84 $10.86 $10.86 685,929
2018-10-04 $10.81 $10.97 $10.76 $10.85 $10.85 784,233
2018-10-03 $10.86 $11.00 $10.74 $10.83 $10.83 831,999
2018-10-02 $10.78 $10.90 $10.67 $10.79 $10.79 1,373,174
2018-10-01 $11.14 $11.24 $10.79 $10.81 $10.81 1,540,161
2018-09-28 $11.09 $11.10 $10.92 $11.07 $11.07 1,608,454
2018-09-27 $11.21 $11.26 $11.00 $11.12 $11.12 1,075,738
2018-09-26 $11.39 $11.59 $11.19 $11.22 $11.22 1,868,388
2018-09-25 $11.63 $11.63 $11.39 $11.44 $11.44 1,486,728
2018-09-24 $11.70 $11.83 $11.62 $11.63 $11.63 787,156
2018-09-21 $11.83 $11.90 $11.65 $11.68 $11.68 1,742,397
2018-09-20 $11.86 $12.00 $11.77 $11.82 $11.82 711,669
2018-09-19 $11.90 $11.96 $11.80 $11.86 $11.86 603,957
2018-09-18 $12.20 $12.29 $11.89 $11.92 $11.92 1,287,036
2018-09-17 $12.27 $12.27 $12.10 $12.17 $12.17 738,579
2018-09-14 $12.23 $12.34 $12.22 $12.24 $12.24 531,026
2018-09-13 $12.00 $12.26 $11.93 $12.20 $12.20 1,408,065
2018-09-12 $11.96 $12.02 $11.76 $11.97 $11.97 1,695,927
2018-09-11 $12.21 $12.37 $12.00 $12.02 $12.02 916,687
2018-09-10 $12.11 $12.37 $12.07 $12.25 $12.25 533,113
2018-09-07 $11.94 $12.14 $11.80 $12.11 $12.11 723,352
2018-09-06 $11.80 $12.06 $11.80 $11.99 $11.99 440,786
2018-09-05 $11.74 $11.96 $11.69 $11.87 $11.87 929,352
2018-09-04 $11.72 $11.95 $11.64 $11.75 $11.75 1,231,446
2018-08-31 $11.88 $11.92 $11.66 $11.76 $11.76 953,970
2018-08-30 $12.04 $12.09 $11.67 $11.85 $11.85 946,887
2018-08-29 $12.01 $12.15 $11.99 $11.99 $11.99 562,946
2018-08-28 $11.94 $12.10 $11.86 $12.04 $12.04 562,373
2018-08-27 $11.88 $12.00 $11.83 $11.97 $11.97 966,407
2018-08-24 $11.93 $12.03 $11.84 $11.92 $11.92 327,893
2018-08-23 $11.89 $12.03 $11.83 $11.90 $11.90 682,066
2018-08-22 $11.83 $11.98 $11.80 $11.95 $11.95 552,179
2018-08-21 $12.32 $12.40 $11.82 $11.84 $11.84 1,350,777
2018-08-20 $12.46 $12.54 $12.27 $12.36 $12.36 301,599
2018-08-17 $12.13 $12.43 $12.04 $12.42 $12.42 583,887
2018-08-16 $12.38 $12.53 $12.20 $12.21 $12.21 693,219
2018-08-15 $12.21 $12.38 $12.04 $12.29 $12.29 1,390,347
2018-08-14 $11.90 $12.06 $11.90 $11.93 $11.93 915,317
2018-08-13 $11.73 $11.92 $11.66 $11.85 $11.85 861,671
2018-08-10 $12.08 $12.17 $11.55 $11.73 $11.73 2,025,834
2018-08-09 $11.52 $12.15 $11.42 $12.09 $12.09 2,522,980
2018-08-08 $11.74 $12.00 $11.41 $11.49 $11.49 7,986,641
2018-08-07 $14.11 $14.12 $13.75 $13.94 $13.94 1,157,399
2018-08-06 $14.50 $14.51 $14.09 $14.11 $14.11 722,134
2018-08-03 $14.16 $14.70 $14.16 $14.42 $14.42 803,764
2018-08-02 $13.94 $14.14 $13.79 $14.13 $14.13 407,915
2018-08-01 $14.06 $14.07 $13.88 $13.99 $13.99 580,570
2018-07-31 $14.06 $14.14 $13.95 $14.01 $14.01 278,299
2018-07-30 $14.04 $14.18 $14.02 $14.03 $14.03 363,510
2018-07-27 $14.11 $14.19 $14.00 $14.09 $14.09 511,620
2018-07-26 $14.13 $14.41 $14.03 $14.06 $14.06 541,131
2018-07-25 $14.17 $14.26 $13.94 $14.13 $14.13 540,118
2018-07-24 $14.33 $14.47 $13.98 $14.22 $14.22 795,744
2018-07-23 $14.39 $14.50 $14.18 $14.29 $14.29 905,340
2018-07-20 $14.27 $14.43 $14.24 $14.40 $14.40 807,540
2018-07-19 $14.01 $14.29 $13.96 $14.28 $14.28 760,232
2018-07-18 $13.76 $14.03 $13.69 $14.02 $14.02 812,882
2018-07-17 $13.87 $14.31 $13.74 $13.75 $13.75 1,693,036
2018-07-16 $13.64 $14.10 $13.53 $13.91 $13.91 1,205,554
2018-07-13 $13.44 $13.68 $13.38 $13.60 $13.60 782,515
2018-07-12 $13.75 $13.83 $13.36 $13.48 $13.48 407,197
2018-07-11 $13.73 $13.78 $13.63 $13.67 $13.67 636,279
2018-07-10 $14.08 $14.28 $13.67 $13.72 $13.72 999,950
2018-07-09 $14.17 $14.17 $13.99 $14.08 $14.08 410,764
2018-07-06 $14.14 $14.29 $14.07 $14.11 $14.11 416,345
2018-07-05 $14.05 $14.24 $13.86 $14.07 $14.07 972,099
2018-07-03 $13.88 $14.05 $13.69 $14.03 $14.03 351,972
2018-07-02 $13.57 $13.91 $13.56 $13.89 $13.89 837,974
2018-06-29 $13.62 $14.08 $13.52 $13.60 $13.60 1,417,760
2018-06-28 $13.47 $13.69 $13.24 $13.62 $13.62 1,129,169
2018-06-27 $13.90 $14.04 $13.51 $13.52 $13.52 645,623
2018-06-26 $14.04 $14.16 $13.81 $13.83 $13.83 1,575,823
2018-06-25 $13.45 $14.01 $13.45 $14.00 $14.00 1,110,306
2018-06-22 $13.41 $13.54 $13.38 $13.50 $13.50 2,787,116
2018-06-21 $13.52 $13.60 $13.29 $13.40 $13.40 1,294,807
2018-06-20 $13.40 $13.58 $13.28 $13.56 $13.56 557,069
2018-06-19 $13.35 $13.49 $13.35 $13.40 $13.40 960,534
2018-06-18 $13.45 $13.50 $13.34 $13.40 $13.40 517,568
2018-06-15 $13.34 $13.46 $13.33 $13.45 $13.45 561,290
2018-06-14 $13.37 $13.40 $13.15 $13.38 $13.38 556,458
2018-06-13 $13.57 $13.59 $13.36 $13.38 $13.38 695,809
2018-06-12 $13.57 $13.63 $13.45 $13.56 $13.56 713,536
2018-06-11 $13.30 $13.56 $13.29 $13.51 $13.51 515,820
2018-06-08 $13.04 $13.44 $13.04 $13.33 $13.33 620,828
2018-06-07 $13.18 $13.18 $12.95 $13.01 $13.01 1,287,828
2018-06-06 $13.42 $13.42 $13.15 $13.19 $13.19 669,317
2018-06-05 $13.64 $13.74 $13.35 $13.40 $13.40 1,092,053
2018-06-04 $13.84 $13.90 $13.51 $13.60 $13.60 681,717
2018-06-01 $13.69 $13.87 $13.45 $13.76 $13.76 619,026
2018-05-31 $13.83 $13.83 $13.50 $13.63 $13.63 576,910
2018-05-30 $13.91 $14.04 $13.76 $13.81 $13.81 1,380,344
2018-05-29 $13.69 $13.88 $13.58 $13.84 $13.84 617,174
2018-05-25 $13.49 $13.91 $13.49 $13.77 $13.77 685,259
2018-05-24 $13.27 $13.60 $13.27 $13.57 $13.57 819,282
2018-05-23 $13.11 $13.33 $13.11 $13.30 $13.30 849,357
2018-05-22 $13.03 $13.21 $12.87 $13.19 $13.19 805,621
2018-05-21 $12.88 $13.01 $12.72 $12.85 $12.85 588,099
2018-05-18 $12.89 $12.89 $12.59 $12.70 $12.70 910,749
2018-05-17 $12.90 $13.02 $12.80 $12.84 $12.84 910,928
2018-05-16 $12.78 $13.02 $12.75 $12.90 $12.90 784,646
2018-05-15 $12.72 $12.89 $12.66 $12.81 $12.81 853,869
2018-05-14 $12.73 $13.14 $12.70 $12.76 $12.76 1,267,727
2018-05-11 $13.51 $13.69 $13.15 $13.27 $13.27 1,424,110
2018-05-10 $13.75 $14.03 $13.49 $13.58 $13.58 2,077,481
2018-05-09 $13.87 $13.98 $13.63 $13.78 $13.78 1,010,513
2018-05-08 $13.52 $13.87 $13.50 $13.86 $13.86 804,655
2018-05-07 $13.61 $13.73 $13.51 $13.56 $13.56 819,448
2018-05-04 $13.37 $13.79 $13.37 $13.54 $13.54 1,271,926
2018-05-03 $13.68 $13.77 $13.31 $13.35 $13.35 801,228
2018-05-02 $13.92 $13.93 $13.66 $13.68 $13.68 421,958
2018-05-01 $14.05 $14.10 $13.90 $13.97 $13.97 472,485
2018-04-30 $14.33 $14.39 $14.05 $14.05 $14.05 803,882
2018-04-27 $14.41 $14.46 $14.29 $14.33 $14.33 411,251
2018-04-26 $14.44 $14.55 $14.22 $14.35 $14.35 310,446
2018-04-25 $14.42 $14.49 $14.35 $14.39 $14.39 532,845
2018-04-24 $14.46 $14.49 $14.29 $14.38 $14.38 896,710
2018-04-23 $14.88 $14.88 $14.31 $14.38 $14.38 1,095,832
2018-04-20 $14.30 $14.43 $14.09 $14.16 $14.16 597,405
2018-04-19 $14.43 $14.48 $14.31 $14.38 $14.38 692,655
2018-04-18 $14.76 $14.83 $14.45 $14.49 $14.49 685,270
2018-04-17 $14.63 $14.75 $14.51 $14.68 $14.68 1,251,956
2018-04-16 $14.53 $14.66 $14.38 $14.50 $14.50 489,230
2018-04-13 $14.56 $14.96 $14.47 $14.50 $14.50 1,378,753
2018-04-12 $14.60 $14.62 $14.36 $14.41 $14.41 553,420
2018-04-11 $14.57 $14.70 $14.50 $14.52 $14.52 478,919
2018-04-10 $14.90 $14.90 $14.63 $14.68 $14.68 308,839
2018-04-09 $14.65 $14.94 $14.47 $14.75 $14.75 805,224
2018-04-06 $14.71 $14.98 $14.25 $14.50 $14.50 1,644,540
2018-04-05 $14.87 $14.91 $14.70 $14.79 $14.79 699,019
2018-04-04 $14.15 $14.87 $14.15 $14.75 $14.75 911,752
2018-04-03 $14.35 $14.52 $14.11 $14.30 $14.30 634,506
2018-04-02 $14.78 $14.78 $14.16 $14.25 $14.25 575,747
2018-03-29 $14.68 $14.83 $14.60 $14.79 $14.79 1,309,603
2018-03-28 $14.44 $14.68 $14.38 $14.60 $14.60 904,275
2018-03-27 $14.36 $14.53 $14.28 $14.41 $14.41 753,032
2018-03-26 $14.14 $14.41 $13.89 $14.34 $14.34 570,387
2018-03-23 $13.96 $14.28 $13.89 $13.94 $13.94 667,087
2018-03-22 $14.18 $14.28 $13.94 $13.95 $13.95 700,411
2018-03-21 $14.31 $14.35 $14.06 $14.30 $14.30 443,693
2018-03-20 $14.34 $14.46 $14.08 $14.32 $14.32 582,145
2018-03-19 $14.30 $14.49 $14.17 $14.27 $14.27 698,324
2018-03-16 $14.37 $14.52 $14.25 $14.38 $14.38 885,666
2018-03-15 $14.53 $14.61 $14.24 $14.41 $14.41 1,190,292
2018-03-14 $14.72 $14.72 $14.39 $14.48 $14.48 716,924
2018-03-13 $14.61 $14.65 $14.52 $14.63 $14.63 1,095,048
2018-03-12 $14.83 $14.83 $14.57 $14.59 $14.59 758,478
2018-03-09 $14.56 $14.88 $14.37 $14.77 $14.77 1,427,493
2018-03-08 $14.76 $14.76 $14.47 $14.55 $14.55 779,621
2018-03-07 $14.47 $14.62 $14.23 $14.57 $14.57 1,199,312
2018-03-06 $14.30 $14.63 $14.30 $14.61 $14.61 1,426,600
2018-03-05 $14.09 $14.39 $14.09 $14.35 $14.35 1,197,345
2018-03-02 $14.03 $14.29 $13.91 $14.04 $14.04 1,363,366
2018-03-01 $13.59 $14.18 $13.25 $14.13 $14.13 3,416,091
2018-02-28 $13.02 $13.02 $12.23 $12.24 $12.24 1,862,030
2018-02-27 $12.79 $13.09 $12.65 $13.04 $13.04 981,101
2018-02-26 $12.54 $12.89 $12.38 $12.84 $12.84 777,533
2018-02-23 $12.63 $12.74 $12.43 $12.58 $12.58 703,436
2018-02-22 $12.55 $12.77 $12.50 $12.58 $12.58 841,164
2018-02-21 $12.37 $12.78 $12.37 $12.56 $12.56 831,689
2018-02-20 $12.78 $12.78 $12.28 $12.32 $12.32 1,027,360
2018-02-16 $12.89 $12.98 $12.66 $12.82 $12.82 811,803
2018-02-15 $12.97 $13.05 $12.78 $12.96 $12.96 1,255,245
2018-02-14 $12.69 $13.04 $12.63 $12.92 $12.92 2,045,589
2018-02-13 $12.90 $13.11 $12.76 $12.84 $12.84 682,469
2018-02-12 $13.07 $13.15 $12.86 $12.95 $12.95 1,304,142
2018-02-09 $12.93 $13.18 $12.53 $13.07 $13.07 1,474,716
2018-02-08 $13.03 $13.05 $12.64 $12.77 $12.77 997,916
2018-02-07 $13.17 $13.31 $12.96 $13.02 $13.02 1,389,944
2018-02-06 $12.60 $13.32 $12.53 $13.24 $13.24 1,941,373
2018-02-05 $13.01 $13.48 $12.88 $12.88 $12.88 1,204,612
2018-02-02 $13.60 $13.63 $13.12 $13.12 $13.12 1,248,244
2018-02-01 $13.81 $14.00 $13.50 $13.66 $13.66 1,870,478
2018-01-31 $13.88 $13.98 $13.73 $13.80 $13.80 610,894
2018-01-30 $14.13 $14.22 $13.75 $13.82 $13.82 1,097,926
2018-01-29 $14.40 $14.57 $14.25 $14.26 $14.26 568,866
2018-01-26 $14.25 $14.40 $14.06 $14.38 $14.38 801,535
2018-01-25 $14.48 $14.51 $14.05 $14.20 $14.20 702,468
2018-01-24 $14.81 $14.92 $14.03 $14.38 $14.38 1,392,499
2018-01-23 $14.74 $14.82 $14.49 $14.78 $14.78 677,430
2018-01-22 $14.72 $14.93 $14.69 $14.84 $14.84 1,371,389
2018-01-19 $14.45 $14.77 $14.43 $14.66 $14.66 786,372
2018-01-18 $14.55 $14.64 $14.36 $14.48 $14.48 736,070
2018-01-17 $14.58 $14.70 $14.45 $14.67 $14.67 853,209
2018-01-16 $14.91 $15.04 $14.46 $14.51 $14.51 898,312
2018-01-12 $14.78 $14.91 $14.67 $14.85 $14.85 592,392
2018-01-11 $14.99 $15.00 $14.70 $14.77 $14.77 522,965
2018-01-10 $14.95 $14.98 $14.75 $14.95 $14.95 867,666
2018-01-09 $14.95 $15.00 $14.49 $14.94 $14.94 824,564
2018-01-08 $14.93 $14.97 $14.80 $14.88 $14.88 795,207
2018-01-05 $14.97 $14.97 $14.68 $14.91 $14.91 582,734
2018-01-04 $15.02 $15.07 $14.83 $14.94 $14.94 811,063
2018-01-03 $15.23 $15.30 $14.96 $15.00 $15.00 592,802
2018-01-02 $14.89 $15.36 $14.86 $15.28 $15.28 1,473,121
2017-12-29 $14.83 $14.93 $14.69 $14.81 $14.81 1,584,968
2017-12-28 $14.96 $15.14 $14.80 $14.81 $14.81 588,963
2017-12-27 $15.08 $15.17 $14.92 $14.96 $14.96 529,544
2017-12-26 $15.05 $15.20 $14.96 $15.00 $15.00 509,342
2017-12-22 $15.15 $15.15 $15.02 $15.06 $15.06 328,268
2017-12-21 $15.01 $15.16 $14.96 $15.13 $15.13 1,025,160
2017-12-20 $15.15 $15.20 $14.94 $14.98 $14.98 600,466
2017-12-19 $15.15 $15.15 $14.85 $15.00 $15.00 1,142,830
2017-12-18 $14.73 $15.40 $14.60 $15.11 $15.11 2,088,181
2017-12-15 $14.16 $14.65 $14.16 $14.49 $14.49 1,620,017
2017-12-14 $14.36 $14.45 $14.14 $14.18 $14.18 701,844
2017-12-13 $14.42 $14.59 $14.25 $14.36 $14.36 1,553,797
2017-12-12 $13.84 $14.58 $13.81 $14.43 $14.43 1,685,222
2017-12-11 $13.97 $14.05 $13.70 $13.78 $13.78 1,119,689
2017-12-08 $14.02 $14.15 $13.90 $14.00 $14.00 649,725
2017-12-07 $14.25 $14.42 $13.89 $13.95 $13.95 1,094,894
2017-12-06 $13.83 $14.42 $13.83 $14.37 $14.37 1,099,491
2017-12-05 $14.13 $14.17 $13.77 $13.88 $13.88 1,233,069
2017-12-04 $14.50 $14.52 $14.17 $14.20 $14.20 1,254,954
2017-12-01 $14.07 $14.36 $14.01 $14.35 $14.35 1,047,450
2017-11-30 $14.09 $14.13 $13.86 $14.06 $14.06 1,171,863
2017-11-29 $13.70 $14.14 $13.70 $14.01 $14.01 1,814,046
2017-11-28 $13.17 $13.52 $13.02 $13.46 $13.46 1,260,746
2017-11-27 $12.90 $13.28 $12.86 $13.17 $13.17 1,159,656
2017-11-24 $13.05 $13.05 $12.61 $12.86 $12.86 446,604
2017-11-22 $12.91 $13.20 $12.87 $13.05 $13.05 931,486
2017-11-21 $13.00 $13.12 $12.89 $12.93 $12.93 821,432
2017-11-20 $12.71 $13.00 $12.65 $12.98 $12.98 839,625
2017-11-17 $12.54 $12.85 $12.52 $12.71 $12.71 862,090
2017-11-16 $12.53 $12.81 $12.46 $12.64 $12.64 1,087,243
2017-11-15 $12.48 $12.60 $12.37 $12.38 $12.38 818,656
2017-11-14 $12.55 $12.73 $12.39 $12.63 $12.63 1,228,572
2017-11-13 $12.37 $12.66 $12.18 $12.64 $12.64 1,723,637
2017-11-10 $12.30 $12.67 $12.25 $12.51 $12.51 2,128,708
2017-11-09 $11.99 $12.49 $11.84 $12.21 $12.21 3,902,612
2017-11-08 $11.29 $11.46 $11.00 $11.34 $11.34 2,604,121
2017-11-07 $11.57 $11.59 $11.09 $11.27 $11.27 2,085,065
2017-11-06 $11.87 $11.87 $11.47 $11.53 $11.53 1,403,298
2017-11-03 $11.49 $12.00 $11.49 $11.80 $11.80 1,573,486
2017-11-02 $11.31 $11.68 $11.25 $11.65 $11.65 1,196,243
2017-11-01 $11.64 $11.64 $11.33 $11.36 $11.36 1,152,709
2017-10-31 $11.65 $11.78 $11.53 $11.53 $11.53 1,721,869
2017-10-30 $11.84 $11.92 $11.56 $11.56 $11.56 1,032,889
2017-10-27 $11.65 $11.88 $11.38 $11.83 $11.83 1,038,382
2017-10-26 $11.69 $11.76 $11.49 $11.63 $11.63 820,155
2017-10-25 $11.68 $11.72 $11.56 $11.70 $11.70 1,527,019
2017-10-24 $11.74 $11.78 $11.64 $11.73 $11.73 1,872,911
2017-10-23 $11.72 $11.84 $11.65 $11.77 $11.77 1,072,303
2017-10-20 $11.50 $11.74 $11.33 $11.67 $11.67 1,792,318
2017-10-19 $11.72 $11.80 $11.20 $11.42 $11.42 2,545,856
2017-10-18 $11.57 $11.78 $11.26 $11.70 $11.70 3,396,615
2017-10-17 $11.65 $11.92 $11.53 $11.61 $11.61 2,704,365
2017-10-16 $12.08 $12.11 $11.44 $11.60 $11.60 3,266,869
2017-10-13 $11.99 $12.40 $11.61 $11.94 $11.94 9,299,498
2017-10-12 $13.43 $13.56 $13.21 $13.43 $13.43 2,333,009
2017-10-11 $13.85 $13.97 $13.22 $13.48 $13.48 1,297,858
2017-10-10 $13.94 $14.02 $13.87 $13.96 $13.96 446,313
2017-10-09 $13.85 $14.12 $13.85 $13.91 $13.91 555,552
2017-10-06 $14.00 $14.06 $13.78 $13.86 $13.86 527,361
2017-10-05 $13.95 $14.24 $13.92 $14.06 $14.06 450,782
2017-10-04 $13.95 $14.03 $13.73 $13.95 $13.95 605,542
2017-10-03 $13.98 $14.09 $13.81 $13.99 $13.99 552,735
2017-10-02 $13.62 $13.95 $13.48 $13.91 $13.91 647,620
2017-09-29 $13.75 $13.91 $13.62 $13.66 $13.66 1,101,686
2017-09-28 $13.74 $13.74 $13.51 $13.67 $13.67 948,099
2017-09-27 $13.89 $13.89 $13.64 $13.68 $13.68 718,524
2017-09-26 $13.53 $13.83 $13.51 $13.80 $13.80 588,942
2017-09-25 $13.55 $13.67 $13.48 $13.61 $13.61 697,062
2017-09-22 $13.66 $13.75 $13.62 $13.65 $13.65 458,380
2017-09-21 $13.71 $13.71 $13.47 $13.67 $13.67 687,848
2017-09-20 $13.76 $13.91 $13.61 $13.66 $13.66 680,700
2017-09-19 $13.91 $13.91 $13.57 $13.85 $13.85 644,076
2017-09-18 $13.52 $13.99 $13.45 $13.82 $13.82 1,094,415
2017-09-15 $13.43 $13.54 $13.37 $13.43 $13.43 1,218,347
2017-09-14 $13.40 $13.55 $13.35 $13.50 $13.50 584,263
2017-09-13 $13.40 $13.60 $13.30 $13.40 $13.40 1,344,203
2017-09-12 $13.41 $13.50 $13.32 $13.38 $13.38 736,828
2017-09-11 $13.52 $13.54 $13.24 $13.42 $13.42 685,801
2017-09-08 $13.16 $13.54 $13.07 $13.36 $13.36 630,133
2017-09-07 $13.21 $13.32 $13.05 $13.11 $13.11 947,468
2017-09-06 $13.20 $13.35 $13.00 $13.25 $13.25 818,014
2017-09-05 $13.50 $13.52 $13.04 $13.20 $13.20 735,341
2017-09-01 $13.34 $13.58 $13.34 $13.50 $13.50 704,484
2017-08-31 $13.29 $13.39 $13.19 $13.34 $13.34 962,171
2017-08-30 $13.51 $13.51 $13.24 $13.29 $13.29 745,733
2017-08-29 $13.34 $13.50 $13.27 $13.47 $13.47 949,090
2017-08-28 $13.50 $13.56 $13.29 $13.38 $13.38 650,817
2017-08-25 $13.38 $13.57 $13.30 $13.48 $13.48 836,525
2017-08-24 $13.39 $13.45 $13.22 $13.30 $13.30 766,226
2017-08-23 $13.20 $13.50 $13.18 $13.41 $13.41 800,337
2017-08-22 $13.49 $13.55 $13.16 $13.23 $13.23 1,020,519
2017-08-21 $13.62 $13.72 $13.35 $13.51 $13.51 934,167
2017-08-18 $13.21 $13.73 $13.20 $13.68 $13.68 1,072,226
2017-08-17 $13.59 $13.74 $13.30 $13.33 $13.33 1,095,878
2017-08-16 $13.55 $13.83 $13.43 $13.66 $13.66 1,254,582
2017-08-15 $13.54 $13.82 $13.42 $13.45 $13.45 1,618,178
2017-08-14 $13.95 $14.01 $13.14 $13.25 $13.25 2,356,488
2017-08-11 $13.13 $14.32 $13.03 $13.90 $13.90 2,472,060
2017-08-10 $13.80 $14.11 $13.07 $13.10 $13.10 2,490,804
2017-08-09 $14.12 $14.67 $13.28 $13.74 $13.74 4,698,668
2017-08-08 $15.29 $15.41 $15.02 $15.11 $15.11 1,646,730
2017-08-07 $15.00 $15.35 $14.93 $15.32 $15.32 1,061,449
2017-08-04 $14.83 $15.06 $14.79 $15.03 $15.03 753,666
2017-08-03 $15.07 $15.25 $14.71 $14.81 $14.81 971,378
2017-08-02 $14.80 $15.08 $14.73 $15.04 $15.04 1,104,397
2017-08-01 $15.28 $15.30 $14.82 $14.91 $14.91 1,753,587
2017-07-31 $15.22 $15.35 $15.05 $15.28 $15.28 1,565,192
2017-07-28 $15.30 $15.56 $15.00 $15.19 $15.19 2,379,097
2017-07-27 $16.06 $16.08 $15.29 $15.33 $15.33 1,765,721
2017-07-26 $16.40 $16.49 $16.13 $16.18 $16.18 687,068
2017-07-25 $16.43 $16.49 $16.29 $16.41 $16.41 857,140
2017-07-24 $16.34 $16.49 $16.32 $16.43 $16.43 702,254
2017-07-21 $16.39 $16.43 $16.16 $16.38 $16.38 843,305
2017-07-20 $16.15 $16.30 $16.09 $16.17 $16.17 630,725
2017-07-19 $15.87 $16.20 $15.77 $16.16 $16.16 631,896
2017-07-18 $15.73 $15.93 $15.71 $15.91 $15.91 595,783
2017-07-17 $15.86 $15.93 $15.73 $15.81 $15.81 811,799
2017-07-14 $15.71 $15.93 $15.71 $15.84 $15.84 669,501
2017-07-13 $15.81 $15.89 $15.59 $15.82 $15.82 709,129
2017-07-12 $15.81 $15.95 $15.71 $15.76 $15.76 694,895
2017-07-11 $15.61 $15.78 $15.47 $15.73 $15.73 1,302,745
2017-07-10 $16.06 $16.26 $15.48 $15.53 $15.53 1,435,333
2017-07-07 $16.23 $16.25 $16.04 $16.14 $16.14 768,839
2017-07-06 $16.44 $16.53 $16.16 $16.17 $16.17 814,539
2017-07-05 $16.40 $16.55 $16.19 $16.49 $16.49 1,424,645
2017-07-03 $16.19 $16.38 $16.00 $16.26 $16.26 560,266
2017-06-30 $15.98 $16.22 $15.66 $16.10 $16.10 1,246,235
2017-06-29 $15.93 $16.08 $15.75 $16.00 $16.00 1,653,123
2017-06-28 $15.79 $16.00 $15.61 $15.85 $15.85 1,124,639
2017-06-27 $15.64 $15.97 $15.49 $15.71 $15.71 2,165,134
2017-06-26 $15.57 $15.83 $15.52 $15.55 $15.55 1,017,405
2017-06-23 $15.56 $15.77 $15.31 $15.65 $15.65 11,938,487
2017-06-22 $16.07 $16.11 $15.58 $15.58 $15.58 1,307,460
2017-06-21 $16.16 $16.21 $15.93 $16.04 $16.04 1,460,811
2017-06-20 $16.27 $16.36 $16.07 $16.14 $16.14 1,209,361
2017-06-19 $16.12 $16.34 $16.07 $16.24 $16.24 825,294
2017-06-16 $16.22 $16.28 $16.00 $16.12 $16.12 1,192,842
2017-06-15 $16.36 $16.66 $15.99 $16.22 $16.22 638,178
2017-06-14 $16.40 $16.60 $16.40 $16.46 $16.46 1,019,594
2017-06-13 $16.47 $16.63 $16.26 $16.41 $16.41 1,105,829
2017-06-12 $16.43 $16.53 $16.30 $16.39 $16.39 1,183,009
2017-06-09 $16.45 $16.58 $16.02 $16.41 $16.41 1,253,524
2017-06-08 $16.70 $16.74 $16.41 $16.46 $16.46 1,324,466
2017-06-07 $16.67 $16.74 $16.59 $16.73 $16.73 1,081,147
2017-06-06 $16.37 $16.75 $16.18 $16.68 $16.68 2,164,972
2017-06-05 $16.63 $16.71 $16.33 $16.38 $16.38 1,203,938
2017-06-02 $16.02 $16.27 $15.95 $16.25 $16.25 919,174
2017-06-01 $15.78 $16.01 $15.68 $15.98 $15.98 894,402
2017-05-31 $16.18 $16.37 $15.71 $15.74 $15.74 1,398,753
2017-05-30 $16.54 $16.54 $16.09 $16.12 $16.12 960,917
2017-05-26 $16.62 $16.63 $16.33 $16.48 $16.48 698,887
2017-05-25 $16.91 $16.96 $16.53 $16.62 $16.62 1,026,329
2017-05-24 $16.76 $17.03 $16.70 $16.91 $16.91 1,192,830
2017-05-23 $16.56 $16.79 $16.54 $16.77 $16.77 871,748
2017-05-22 $16.54 $16.59 $16.42 $16.57 $16.57 730,359
2017-05-19 $16.37 $16.50 $16.24 $16.48 $16.48 687,912
2017-05-18 $16.09 $16.51 $16.00 $16.35 $16.35 1,292,971
2017-05-17 $16.19 $16.24 $15.98 $16.07 $16.07 1,451,854
2017-05-16 $16.11 $16.37 $16.10 $16.32 $16.32 1,327,366
2017-05-15 $15.55 $16.01 $15.43 $16.00 $16.00 1,283,454
2017-05-12 $15.65 $15.73 $15.35 $15.59 $15.59 1,199,247
2017-05-11 $15.59 $15.72 $15.16 $15.70 $15.70 1,982,079
2017-05-10 $16.40 $16.71 $15.60 $15.66 $15.66 2,667,741
2017-05-09 $16.36 $16.40 $15.84 $15.93 $15.93 2,049,522
2017-05-08 $16.70 $16.81 $16.29 $16.36 $16.36 1,253,681
2017-05-05 $16.48 $16.68 $16.39 $16.68 $16.68 1,089,899
2017-05-04 $16.20 $16.52 $16.19 $16.50 $16.50 1,490,344
2017-05-03 $16.35 $16.51 $15.99 $16.21 $16.21 1,667,407
2017-05-02 $16.94 $16.95 $16.19 $16.43 $16.43 1,842,002
2017-05-01 $17.13 $17.18 $16.90 $16.93 $16.93 1,038,867
2017-04-28 $17.07 $17.17 $16.91 $17.14 $17.14 4,779,586
2017-04-27 $16.50 $17.05 $16.42 $17.04 $17.04 2,552,247
2017-04-26 $16.43 $16.54 $16.19 $16.49 $16.49 1,205,664
2017-04-25 $16.40 $16.43 $16.20 $16.37 $16.37 1,158,726
2017-04-24 $16.09 $16.26 $15.92 $16.25 $16.25 1,493,405
2017-04-21 $16.11 $16.17 $15.90 $15.97 $15.97 1,034,156
2017-04-20 $16.20 $16.40 $16.06 $16.14 $16.14 1,858,774
2017-04-19 $15.82 $16.34 $15.75 $16.25 $16.25 2,785,426
2017-04-18 $15.50 $15.95 $15.36 $15.86 $15.86 3,951,939
2017-04-17 $15.65 $15.71 $15.31 $15.54 $15.54 1,923,845
2017-04-13 $15.47 $15.97 $15.42 $15.68 $15.68 17,506,031
2017-04-12 $15.50 $15.73 $15.48 $15.65 $15.65 1,486,950
2017-04-11 $15.01 $15.52 $14.93 $15.50 $15.50 1,225,371
2017-04-10 $15.35 $15.60 $15.17 $15.21 $15.21 1,172,820
2017-04-07 $15.55 $15.95 $15.42 $15.82 $15.82 1,136,629
2017-04-06 $15.74 $15.79 $15.39 $15.55 $15.55 954,537
2017-04-05 $15.73 $16.04 $15.56 $15.63 $15.63 1,084,325
2017-04-04 $15.94 $15.97 $15.64 $15.77 $15.77 1,320,257
2017-04-03 $15.95 $16.03 $15.76 $16.00 $16.00 850,202
2017-03-31 $15.95 $16.19 $15.83 $15.87 $15.87 619,707
2017-03-30 $15.88 $16.18 $15.75 $15.97 $15.97 1,042,886
2017-03-29 $16.06 $16.18 $15.78 $15.92 $15.92 940,630
2017-03-28 $16.02 $16.15 $15.82 $16.05 $16.05 936,756
2017-03-27 $15.61 $16.01 $15.58 $15.94 $15.94 961,841
2017-03-24 $15.80 $15.85 $15.58 $15.77 $15.77 723,583
2017-03-23 $15.81 $15.91 $15.69 $15.78 $15.78 924,129
2017-03-22 $16.00 $16.00 $15.63 $15.87 $15.87 716,418
2017-03-21 $16.15 $16.24 $15.79 $16.05 $16.05 574,001
2017-03-20 $16.07 $16.28 $15.92 $16.17 $16.17 1,707,596
2017-03-17 $16.01 $16.24 $15.84 $16.05 $16.05 4,548,920
2017-03-16 $16.10 $16.39 $15.88 $16.07 $16.07 1,106,218
2017-03-15 $16.23 $16.48 $15.90 $16.04 $16.04 3,382,270
2017-03-14 $16.02 $16.28 $15.79 $15.93 $15.93 1,966,816
2017-03-13 $16.00 $16.08 $15.88 $16.02 $16.02 1,612,594
2017-03-10 $15.74 $16.00 $15.74 $15.96 $15.96 1,040,171
2017-03-09 $15.19 $15.81 $15.15 $15.75 $15.75 1,124,038
2017-03-08 $14.78 $15.28 $14.78 $15.23 $15.23 679,018
2017-03-07 $15.31 $15.31 $14.73 $14.78 $14.78 1,240,117
2017-03-06 $15.51 $15.58 $15.05 $15.33 $15.33 798,400
2017-03-03 $15.64 $15.93 $15.48 $15.58 $15.58 449,238
2017-03-02 $15.50 $15.67 $15.27 $15.61 $15.61 1,321,199
2017-03-01 $15.44 $15.77 $15.25 $15.51 $15.51 982,000
2017-02-28 $15.63 $15.67 $15.15 $15.23 $15.23 593,147
2017-02-27 $15.63 $15.76 $15.51 $15.63 $15.63 737,841
2017-02-24 $15.80 $15.80 $15.36 $15.57 $15.57 770,887
2017-02-23 $15.45 $15.79 $15.32 $15.78 $15.78 750,524
2017-02-22 $15.47 $15.56 $15.29 $15.47 $15.47 728,550
2017-02-21 $15.74 $15.84 $15.20 $15.47 $15.47 859,503
2017-02-17 $15.37 $15.62 $15.20 $15.60 $15.60 978,508
2017-02-16 $15.31 $15.49 $15.18 $15.30 $15.30 549,115
2017-02-15 $15.00 $15.35 $14.79 $15.26 $15.26 908,094
2017-02-14 $14.91 $15.04 $14.42 $14.83 $14.83 854,172
2017-02-13 $14.83 $14.89 $14.39 $14.56 $14.56 676,004
2017-02-10 $14.49 $14.88 $14.37 $14.82 $14.82 1,450,449
2017-02-09 $14.21 $14.62 $14.21 $14.52 $14.52 473,630
2017-02-08 $14.33 $14.41 $14.01 $14.24 $14.24 1,169,479
2017-02-07 $14.55 $14.60 $14.16 $14.29 $14.29 295,728
2017-02-06 $14.59 $14.59 $14.40 $14.48 $14.48 416,804
2017-02-03 $14.41 $14.65 $14.29 $14.55 $14.55 357,847
2017-02-02 $14.53 $14.65 $14.37 $14.44 $14.44 458,608
2017-02-01 $14.35 $14.69 $14.25 $14.54 $14.54 930,310
2017-01-31 $14.49 $14.52 $14.12 $14.29 $14.29 433,611
2017-01-30 $14.57 $14.81 $14.32 $14.44 $14.44 396,576
2017-01-27 $14.57 $14.94 $14.49 $14.57 $14.57 791,812
2017-01-26 $14.77 $15.13 $14.75 $14.93 $14.93 1,169,422
2017-01-25 $14.31 $14.87 $14.31 $14.72 $14.72 947,661
2017-01-24 $14.39 $14.47 $14.05 $14.26 $14.26 685,367
2017-01-23 $14.32 $14.57 $14.23 $14.32 $14.32 1,849,999
2017-01-20 $14.53 $14.75 $14.17 $14.27 $14.27 962,029
2017-01-19 $14.03 $14.61 $14.00 $14.40 $14.40 3,059,290
2017-01-18 $13.75 $14.06 $13.59 $14.00 $14.00 714,229
2017-01-17 $13.75 $13.99 $13.64 $13.75 $13.75 727,404
2017-01-13 $13.85 $14.02 $13.57 $13.76 $13.76 612,905
2017-01-12 $14.31 $14.31 $13.67 $13.78 $13.78 665,174
2017-01-11 $14.07 $14.39 $13.85 $14.31 $14.31 1,333,116
2017-01-10 $13.49 $14.10 $13.14 $13.98 $13.98 3,533,880
2017-01-09 $13.05 $13.50 $12.98 $13.39 $13.39 2,316,383
2017-01-06 $12.97 $13.11 $12.89 $13.02 $13.02 1,443,816
2017-01-05 $12.90 $13.05 $12.75 $13.04 $13.04 1,708,338
2017-01-04 $13.10 $13.12 $12.88 $12.93 $12.93 964,825
2017-01-03 $13.01 $13.10 $12.87 $13.00 $13.00 1,959,075
2016-12-30 $12.94 $13.19 $12.85 $13.00 $13.00 792,394
2016-12-29 $12.94 $12.99 $12.84 $12.93 $12.93 287,247
2016-12-28 $12.90 $13.00 $12.77 $12.95 $12.95 511,425
2016-12-27 $12.92 $12.98 $12.82 $12.94 $12.94 261,642
2016-12-23 $12.94 $13.08 $12.85 $12.95 $12.95 386,941
2016-12-22 $12.94 $13.17 $12.86 $12.97 $12.97 649,607
2016-12-21 $12.82 $13.29 $12.80 $12.96 $12.96 1,935,261
2016-12-20 $12.68 $13.16 $12.50 $12.84 $12.84 3,115,550
2016-12-19 $12.82 $12.90 $12.57 $12.64 $12.64 369,187
2016-12-16 $12.68 $12.94 $12.47 $12.79 $12.79 1,979,607
2016-12-15 $12.67 $12.96 $12.35 $12.66 $12.66 905,930
2016-12-14 $12.89 $12.99 $12.65 $12.71 $12.71 617,195
2016-12-13 $13.01 $13.04 $12.83 $12.84 $12.84 1,866,960
2016-12-12 $12.68 $13.01 $12.61 $12.99 $12.99 1,952,866
2016-12-09 $12.68 $12.77 $12.52 $12.67 $12.67 877,739
2016-12-08 $12.65 $12.66 $12.42 $12.65 $12.65 616,017
2016-12-07 $12.59 $12.65 $12.39 $12.59 $12.59 1,085,210
2016-12-06 $13.00 $13.00 $12.35 $12.58 $12.58 1,658,874
2016-12-05 $12.65 $12.97 $12.65 $12.88 $12.88 507,405
2016-12-02 $12.68 $12.97 $12.43 $12.66 $12.66 587,707
2016-12-01 $12.97 $13.49 $12.30 $12.61 $12.61 1,442,601
2016-11-30 $12.82 $13.05 $12.68 $12.95 $12.95 678,710
2016-11-29 $12.87 $12.95 $12.60 $12.87 $12.87 445,543
2016-11-28 $12.85 $12.91 $12.62 $12.83 $12.83 267,513
2016-11-25 $12.82 $12.89 $12.65 $12.80 $12.80 228,266
2016-11-23 $13.00 $13.00 $12.73 $12.86 $12.86 381,852
2016-11-22 $13.36 $13.49 $12.67 $12.99 $12.99 1,227,290
2016-11-21 $13.22 $13.50 $13.07 $13.30 $13.30 1,127,490
2016-11-18 $12.81 $13.32 $12.70 $13.07 $13.07 1,667,520
2016-11-17 $12.40 $12.80 $12.31 $12.77 $12.77 483,787
2016-11-16 $12.26 $12.61 $12.20 $12.33 $12.33 1,059,694
2016-11-15 $12.27 $12.33 $12.16 $12.30 $12.30 505,121
2016-11-14 $12.33 $12.35 $12.02 $12.24 $12.24 887,667
2016-11-11 $12.04 $12.32 $11.80 $12.30 $12.30 1,354,696
2016-11-10 $12.20 $12.20 $11.56 $11.76 $11.76 1,251,728
2016-11-09 $11.79 $12.12 $11.50 $11.80 $11.80 1,165,228
2016-11-08 $12.10 $12.22 $11.67 $12.00 $12.00 1,187,429
2016-11-07 $12.05 $12.20 $11.52 $11.99 $11.99 1,957,679
2016-11-04 $11.35 $11.58 $11.21 $11.48 $11.48 310,951
2016-11-03 $11.68 $11.68 $11.19 $11.40 $11.40 191,822
2016-11-02 $11.18 $11.65 $11.16 $11.28 $11.28 337,945
2016-11-01 $11.46 $11.50 $11.13 $11.36 $11.36 236,533
2016-10-31 $11.58 $11.59 $11.37 $11.39 $11.39 214,936
2016-10-28 $11.63 $11.67 $11.39 $11.54 $11.54 432,476
2016-10-27 $11.62 $11.65 $11.53 $11.58 $11.58 171,201
2016-10-26 $11.63 $11.65 $11.54 $11.60 $11.60 252,630
2016-10-25 $11.74 $11.74 $11.58 $11.67 $11.67 184,221
2016-10-24 $11.69 $11.75 $11.53 $11.69 $11.69 584,490
2016-10-21 $11.48 $11.75 $11.48 $11.73 $11.73 1,076,409
2016-10-20 $11.58 $11.58 $11.30 $11.47 $11.47 126,584
2016-10-19 $11.42 $11.55 $11.42 $11.53 $11.53 933,659
2016-10-18 $11.40 $11.51 $11.37 $11.47 $11.47 802,699
2016-10-17 $11.21 $11.44 $11.15 $11.37 $11.37 553,710
2016-10-14 $11.00 $11.19 $11.00 $11.19 $11.19 409,050
2016-10-13 $10.95 $11.05 $10.82 $11.02 $11.02 264,844
2016-10-12 $10.70 $11.08 $10.70 $11.00 $11.00 794,825
2016-10-11 $10.97 $11.08 $10.85 $10.98 $10.98 1,269,974
2016-10-10 $10.75 $11.02 $10.73 $11.00 $11.00 917,819
2016-10-07 $10.80 $10.89 $10.76 $10.81 $10.81 831,112
2016-10-06 $10.77 $10.83 $10.75 $10.78 $10.78 742,744
2016-10-05 $10.83 $10.83 $10.74 $10.80 $10.80 585,876
2016-10-04 $10.70 $10.84 $10.67 $10.80 $10.80 683,523
2016-10-03 $10.84 $10.90 $10.76 $10.81 $10.81 830,527
2016-09-30 $10.88 $10.88 $10.76 $10.80 $10.80 707,927
2016-09-29 $10.89 $10.90 $10.72 $10.83 $10.83 557,247
2016-09-28 $10.79 $10.89 $10.78 $10.82 $10.82 1,892,436
2016-09-27 $10.71 $10.83 $10.71 $10.78 $10.78 1,220,489
2016-09-26 $10.70 $10.80 $10.70 $10.78 $10.78 1,121,860
2016-09-23 $10.75 $10.80 $10.73 $10.78 $10.78 1,000,906
2016-09-22 $10.79 $10.80 $10.74 $10.78 $10.78 1,042,229
2016-09-21 $10.74 $10.80 $10.69 $10.73 $10.73 480,227
2016-09-20 $10.75 $10.77 $10.65 $10.70 $10.70 911,727
2016-09-19 $10.75 $10.89 $10.70 $10.74 $10.74 705,901
2016-09-16 $10.84 $10.88 $10.75 $10.87 $10.87 368,581
2016-09-15 $10.88 $10.94 $10.78 $10.89 $10.89 484,366
2016-09-14 $10.76 $10.90 $10.73 $10.84 $10.84 310,312
2016-09-13 $10.87 $10.98 $10.75 $10.85 $10.85 243,844
2016-09-12 $10.95 $11.01 $10.95 $11.00 $11.00 172,359
2016-09-09 $11.14 $11.14 $10.98 $11.00 $11.00 482,060
2016-09-08 $11.04 $11.14 $11.01 $11.09 $11.09 381,643
2016-09-07 $11.04 $11.16 $10.98 $11.05 $11.05 213,025
2016-09-06 $11.06 $11.06 $10.97 $11.02 $11.02 368,516
2016-09-02 $11.11 $11.15 $11.03 $11.05 $11.05 112,141
2016-09-01 $10.99 $11.09 $10.96 $11.03 $11.03 402,699
2016-08-31 $10.99 $11.06 $10.92 $10.99 $10.99 843,047
2016-08-30 $11.04 $11.04 $10.92 $10.99 $10.99 138,523
2016-08-29 $10.96 $11.03 $10.92 $10.97 $10.97 75,771
2016-08-26 $10.93 $11.05 $10.92 $10.96 $10.96 176,939
2016-08-25 $10.98 $11.07 $10.89 $10.92 $10.92 207,351
2016-08-24 $11.03 $11.04 $10.95 $10.98 $10.98 89,888
2016-08-23 $11.08 $11.09 $10.94 $11.00 $11.00 175,505
2016-08-22 $10.93 $11.09 $10.93 $11.05 $11.05 1,104,679
2016-08-19 $10.88 $11.09 $10.86 $10.92 $10.92 2,819,550
2016-08-18 $10.75 $10.87 $10.73 $10.86 $10.86 690,812
2016-08-17 $10.74 $10.84 $10.65 $10.73 $10.73 961,658
2016-08-16 $10.75 $10.88 $10.60 $10.72 $10.72 338,138
2016-08-15 $10.88 $10.90 $10.48 $10.67 $10.67 525,959
2016-08-12 $10.85 $10.91 $10.77 $10.80 $10.80 661,684
2016-08-11 $10.89 $10.95 $10.77 $10.85 $10.85 2,498,278
2016-08-10 $10.63 $10.95 $10.51 $10.85 $10.85 3,159,001
2016-08-09 $10.50 $10.63 $10.44 $10.60 $10.60 2,406,763
2016-08-08 $10.45 $10.45 $10.35 $10.42 $10.42 231,628
2016-08-05 $10.40 $10.44 $10.39 $10.40 $10.40 561,739
2016-08-04 $10.37 $10.41 $10.37 $10.37 $10.37 217,645
2016-08-03 $10.38 $10.39 $10.37 $10.38 $10.38 125,088
2016-08-02 $10.40 $10.40 $10.30 $10.37 $10.37 301,445
2016-08-01 $10.21 $10.40 $10.21 $10.35 $10.35 283,187
2016-07-29 $10.24 $10.30 $10.24 $10.29 $10.29 25,497
2016-07-28 $10.35 $10.35 $10.24 $10.25 $10.25 236,622
2016-07-27 $10.30 $10.35 $10.29 $10.34 $10.34 157,195
2016-07-26 $10.36 $10.37 $10.25 $10.28 $10.28 112,600
2016-07-25 $10.45 $10.45 $10.34 $10.34 $10.34 274,130
2016-07-22 $10.27 $10.40 $10.24 $10.37 $10.37 386,229
2016-07-21 $10.42 $10.42 $10.28 $10.32 $10.32 46,729
2016-07-20 $10.28 $10.44 $10.26 $10.40 $10.40 2,211,056
2016-07-19 $10.21 $10.28 $10.19 $10.25 $10.25 2,626,269
2016-07-18 $10.19 $10.23 $10.15 $10.20 $10.20 106,546
2016-07-15 $10.15 $10.25 $10.15 $10.21 $10.21 113,818
2016-07-14 $10.25 $10.25 $10.04 $10.19 $10.19 240,748
2016-07-13 $10.25 $10.36 $10.22 $10.22 $10.22 144,217
2016-07-12 $10.24 $10.25 $10.21 $10.23 $10.23 347,405
2016-07-11 $10.24 $10.29 $10.18 $10.18 $10.18 1,975,883
2016-07-08 $10.24 $10.25 $10.16 $10.22 $10.22 821,192
2016-07-07 $10.15 $10.30 $10.10 $10.20 $10.20 1,808,137
2016-07-06 $10.05 $10.75 $10.04 $10.15 $10.15 1,572,221
2016-07-05 $10.09 $10.11 $9.96 $10.01 $10.01 1,933,844
2016-07-01 $9.72 $9.78 $9.72 $9.78 $9.78 69,471
2016-06-30 $9.74 $9.74 $9.74 $9.74 $9.74 0
2016-06-29 $9.75 $9.75 $9.71 $9.74 $9.74 2,751
2016-06-28 $9.68 $9.71 $9.68 $9.68 $9.68 3,752
2016-06-27 $9.74 $9.75 $9.70 $9.70 $9.70 2,100
2016-06-24 $9.67 $9.75 $9.67 $9.75 $9.75 4,106
2016-06-23 $9.66 $9.66 $9.66 $9.66 $9.66 0
2016-06-22 $9.66 $9.66 $9.66 $9.66 $9.66 100
2016-06-21 $9.68 $9.68 $9.68 $9.68 $9.68 100
2016-06-20 $9.65 $9.65 $9.65 $9.65 $9.65 100
2016-06-17 $9.65 $9.65 $9.65 $9.65 $9.65 100
2016-06-16 $9.69 $9.75 $9.69 $9.75 $9.75 2,766
2016-06-15 $9.65 $9.65 $9.65 $9.65 $9.65 100
2016-06-14 $9.72 $9.72 $9.72 $9.72 $9.72 200
2016-06-13 $9.67 $9.67 $9.67 $9.67 $9.67 0
2016-06-10 $9.67 $9.67 $9.67 $9.67 $9.67 100
2016-06-09 $9.66 $9.66 $9.66 $9.66 $9.66 0
2016-06-08 $9.66 $9.66 $9.65 $9.66 $9.66 8,083
2016-06-07 $9.66 $9.66 $9.66 $9.66 $9.66 100
2016-06-06 $9.66 $9.68 $9.65 $9.66 $9.66 1,917
2016-06-03 $9.66 $9.66 $9.66 $9.66 $9.66 0
2016-06-02 $9.66 $9.66 $9.66 $9.66 $9.66 100
2016-06-01 $9.71 $9.71 $9.71 $9.71 $9.71 0
2016-05-31 $9.71 $9.71 $9.71 $9.71 $9.71 100
2016-05-27 $9.64 $9.64 $9.64 $9.64 $9.64 0
2016-05-26 $9.64 $9.64 $9.64 $9.64 $9.64 100
2016-05-25 $9.68 $9.71 $9.68 $9.71 $9.71 429,650
2016-05-24 $9.71 $9.71 $9.62 $9.62 $9.62 64,415
2016-05-23 $9.62 $9.62 $9.62 $9.62 $9.62 100
2016-05-20 $9.67 $9.70 $9.67 $9.68 $9.68 300
2016-05-19 $9.62 $9.62 $9.62 $9.62 $9.62 300
2016-05-18 $9.62 $9.62 $9.62 $9.62 $9.62 200
2016-05-17 $9.60 $9.62 $9.60 $9.62 $9.62 12,794
2016-05-16 $9.70 $9.70 $9.50 $9.55 $9.55 12,700
2016-05-13 $9.60 $9.60 $9.60 $9.60 $9.60 0
2016-05-12 $9.60 $9.60 $9.60 $9.60 $9.60 100
2016-05-11 $9.60 $9.60 $9.60 $9.60 $9.60 100
2016-05-10 $9.60 $9.60 $9.60 $9.60 $9.60 100
2016-05-09 $9.70 $9.70 $9.70 $9.70 $9.70 100
2016-05-06 $9.80 $9.80 $9.80 $9.80 $9.80 100
2016-05-05 $9.66 $9.67 $9.65 $9.67 $9.67 2,700
2016-05-04 $9.55 $9.80 $9.55 $9.56 $9.56 42,600
2016-05-03 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-05-02 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-29 $9.75 $9.75 $9.75 $9.75 $9.75 100
2016-04-28 $9.55 $9.55 $9.55 $9.55 $9.55 0
2016-04-27 $9.65 $9.70 $9.55 $9.55 $9.55 1,601
2016-04-26 $9.54 $9.54 $9.54 $9.54 $9.54 0
2016-04-25 $9.54 $9.54 $9.54 $9.54 $9.54 0
2016-04-22 $9.54 $9.54 $9.54 $9.54 $9.54 0
2016-04-21 $9.58 $9.60 $9.54 $9.54 $9.54 1,901
2016-04-20 $9.74 $9.74 $9.74 $9.74 $9.74 150
2016-04-19 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-18 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-15 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-14 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-13 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-12 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-11 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-08 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-07 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-06 $9.75 $9.75 $9.75 $9.75 $9.75 1,000
2016-04-05 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-04 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-04-01 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-03-31 $9.75 $9.75 $9.75 $9.75 $9.75 100
2016-03-30 $9.67 $9.67 $9.67 $9.67 $9.67 385,000
2016-03-29 $9.75 $9.76 $9.75 $9.76 $9.76 1,330
2016-03-28 $9.72 $9.72 $9.72 $9.72 $9.72 0
2016-03-24 $9.72 $9.72 $9.72 $9.72 $9.72 0
2016-03-23 $9.74 $9.74 $9.72 $9.72 $9.72 1,100
2016-03-22 $9.74 $9.74 $9.60 $9.60 $9.60 5,000
2016-03-21 $9.73 $9.75 $9.51 $9.51 $9.51 4,800
2016-03-18 $9.74 $9.74 $9.52 $9.52 $9.52 4,706
2016-03-17 $9.74 $9.74 $9.52 $9.52 $9.52 4,900
2016-03-16 $9.73 $9.75 $9.60 $9.74 $9.74 26,746
2016-03-15 $9.75 $9.75 $9.51 $9.51 $9.51 4,500
2016-03-14 $9.74 $9.75 $9.70 $9.74 $9.74 4,400
2016-03-11 $9.75 $9.75 $9.75 $9.75 $9.75 1,200
2016-03-10 $9.75 $9.75 $9.75 $9.75 $9.75 600
2016-03-09 $9.75 $9.75 $9.75 $9.75 $9.75 600
2016-03-08 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-03-07 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-03-04 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-03-03 $9.75 $9.75 $9.75 $9.75 $9.75 0
2016-03-02 $9.75 $9.75 $9.75 $9.75 $9.75 10,000
2016-03-01 $9.75 $9.75 $9.75 $9.75 $9.75 1,200
2016-02-29 $9.75 $9.75 $9.70 $9.73 $9.73 3,354
2016-02-26 $9.72 $9.75 $9.72 $9.75 $9.75 1,200
2016-02-25 $9.73 $9.73 $9.73 $9.73 $9.73 0
2016-02-24 $9.73 $9.73 $9.73 $9.73 $9.73 0
2016-02-23 $9.73 $9.73 $9.73 $9.73 $9.73 0
2016-02-22 $9.73 $9.73 $9.73 $9.73 $9.73 0
2016-02-19 $9.73 $9.73 $9.73 $9.73 $9.73 0
2016-02-18 $9.73 $9.73 $9.73 $9.73 $9.73 0
2016-02-17 $9.73 $9.73 $9.73 $9.73 $9.73 250
2016-02-16 $9.85 $9.85 $9.85 $9.85 $9.85 3
2016-02-12 $9.85 $9.85 $9.85 $9.85 $9.85 0
2016-02-11 $9.85 $9.85 $9.85 $9.85 $9.85 0
2016-02-10 $9.85 $9.85 $9.85 $9.85 $9.85 0
2016-02-09 $9.85 $9.85 $9.85 $9.85 $9.85 0
2016-02-08 $9.85 $9.85 $9.85 $9.85 $9.85 0
2016-02-05 $9.85 $9.85 $9.85 $9.85 $9.85 0
2016-02-04 $9.84 $9.85 $9.84 $9.85 $9.85 1,100
2016-02-03 $9.75 $9.75 $9.75 $9.75 $9.75 700
2016-02-02 $9.73 $9.73 $9.73 $9.73 $9.73 1,100
2016-02-01 $9.67 $9.67 $9.67 $9.67 $9.67 0
2016-01-29 $9.55 $9.67 $9.55 $9.67 $9.67 25,100
2016-01-28 $9.50 $9.55 $9.50 $9.53 $9.53 509,000
2016-01-27 $9.69 $9.69 $9.69 $9.69 $9.69 0
2016-01-26 $9.69 $9.69 $9.69 $9.69 $9.69 0
2016-01-25 $9.69 $9.69 $9.69 $9.69 $9.69 0
2016-01-22 $9.69 $9.69 $9.69 $9.69 $9.69 0
2016-01-21 $9.67 $9.69 $9.67 $9.69 $9.69 400
2016-01-20 $9.51 $9.55 $9.51 $9.55 $9.55 600
2016-01-19 $9.57 $9.57 $9.52 $9.52 $9.52 178,200
2016-01-15 $9.57 $9.57 $9.57 $9.57 $9.57 0
2016-01-14 $9.57 $9.57 $9.57 $9.57 $9.57 215,000
2016-01-13 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-01-12 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-01-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-01-08 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-01-07 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-01-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-01-05 $10.00 $10.00 $10.00 $10.00 $10.00 0
2016-01-04 $10.00 $10.00 $10.00 $10.00 $10.00 0
2015-12-31 $10.00 $10.00 $10.00 $10.00 $10.00 0
2015-12-30 $10.00 $10.00 $10.00 $10.00 $10.00 0
2015-12-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2015-12-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2015-12-24 $10.00 $10.00 $10.00 $10.00 $10.00 0
2015-12-23 $10.00 $10.00 $10.00 $10.00 $10.00 400
2015-12-22 $9.64 $9.64 $9.64 $9.64 $9.64 0
2015-12-21 $9.64 $9.64 $9.64 $9.64 $9.64 0
2015-12-18 $9.64 $9.64 $9.64 $9.64 $9.64 0
2015-12-17 $9.64 $9.64 $9.64 $9.64 $9.64 400
2015-12-16 $9.60 $9.60 $9.60 $9.60 $9.60 0
2015-12-15 $9.60 $9.60 $9.60 $9.60 $9.60 500,000
2015-12-14 $9.60 $9.60 $9.60 $9.60 $9.60 0
2015-12-11 $9.60 $9.60 $9.60 $9.60 $9.60 0
2015-12-10 $9.60 $9.60 $9.60 $9.60 $9.60 0
2015-12-09 $9.60 $9.60 $9.60 $9.60 $9.60 15,000
2015-12-08 $9.60 $9.60 $9.60 $9.60 $9.60 2,425,000
2015-12-07 $9.80 $9.80 $9.80 $9.80 $9.80 0
2015-12-04 $9.80 $9.80 $9.80 $9.80 $9.80 0
2015-12-03 $9.80 $9.80 $9.80 $9.80 $9.80 0
2015-12-02 $9.80 $9.80 $9.80 $9.80 $9.80 0
2015-12-01 $9.80 $9.80 $9.80 $9.80 $9.80 0
2015-11-30 $9.80 $9.80 $9.80 $9.80 $9.80 100

Hostess Brands Inc - Class A (TWNK) News Headlines

Recent Hostess Brands Inc - Class A (TWNK) News
Similar Companies to Hostess Brands Inc - Class A (TWNK) in the Packaged Foods Industry
Stock Name Stock Ticker Industry Sector Employees
BRF S.A. BRFS Packaged Foods Consumer Defensive 122,000
Pilgrim`s Pride Corp PPC Packaged Foods Consumer Defensive 49,000
General Mills Inc GIS Packaged Foods Consumer Defensive 43,000
Kraft Heinz Company KHC Packaged Foods Consumer Defensive 41,298
Kellogg Company K Packaged Foods Consumer Defensive 34,000
Conagra Brands Inc CAG Packaged Foods Consumer Defensive 32,500
Hormel Foods Corp HRL Packaged Foods Consumer Defensive 20,000
Post Holdings Inc POST Packaged Foods Consumer Defensive 19,000
J.M. Smucker Company SJM Packaged Foods Consumer Defensive 18,400
Darling Ingredients Inc DAR Packaged Foods Consumer Defensive 16,000
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.