Two Harbors Investment Corp (TWO) Exchange: NYSE

Data as of March 28, 2024

$12.84 ($-0.07) -0.54%

Two Harbors Investment Corp - Daily Information
Click for more stock information on Two Harbors Investment Corp.
Daily Information Data
Date March 28, 2024
Open $12.75
Previous Close $12.84
High $13.00
Low $12.65
Adjusted Open $12.75
Previous Adjusted Close $12.84
Adjusted High $13.00
Adjusted Low $12.65

About Two Harbors Investment Corp (TWO)

Two Harbors Investment Corp. operates as a real estate investment trust (REIT) that focuses on investing in, financing, and managing residential mortgage-backed securities (RMBS), residential mortgage loans, mortgage servicing rights, commercial real estate debt and related assets, and other financial assets. The company’s target assets include agency RMBS collateralized by fixed rate mortgage loans, adjustable rate mortgage loans, hybrid mortgage loans, or derivatives; and non-agency RMBS collateralized by prime mortgage loans, Alt-A mortgage loans, pay-option ARM mortgage loans, and subprime mortgage loans. Its target assets also comprise prime nonconforming and credit sensitive residential mortgage loans; and other assets, such as asset backed securities and certain non-hedging transactions. The company qualifies as a REIT for federal income tax purposes. As a REIT, the company would not be subject to federal income tax, if it distributes at least 90% of net taxable income to its stockholders. Two Harbors Investment Corp. was incorporated in 2009 and is headquartered in New York, New York.

Historical Stock Data for Two Harbors Investment Corp (TWO)

Date Open High Low Close Adj.Close Volume
2024-02-16 $12.75 $13.00 $12.65 $12.84 $12.84 1,029,697
2024-02-15 $12.66 $12.99 $12.66 $12.91 $12.91 1,374,429
2024-02-14 $12.47 $12.56 $12.35 $12.53 $12.53 797,733
2024-02-13 $12.36 $12.51 $12.23 $12.33 $12.33 1,270,172
2024-02-12 $12.49 $12.87 $12.46 $12.83 $12.83 923,155
2024-02-09 $12.26 $12.47 $12.22 $12.46 $12.46 706,660
2024-02-08 $12.22 $12.36 $12.08 $12.29 $12.29 846,313
2024-02-07 $12.63 $12.63 $12.12 $12.17 $12.17 1,119,403
2024-02-06 $12.20 $12.56 $12.18 $12.55 $12.55 1,494,786
2024-02-05 $12.39 $12.45 $12.11 $12.32 $12.32 1,558,026
2024-02-02 $12.61 $12.71 $12.49 $12.57 $12.57 1,543,053
2024-02-01 $12.52 $12.86 $12.27 $12.86 $12.86 1,930,429
2024-01-31 $12.73 $12.82 $12.45 $12.46 $12.46 1,820,500
2024-01-30 $13.34 $13.40 $12.76 $12.77 $12.77 3,880,986
2024-01-29 $13.60 $13.68 $13.50 $13.65 $13.65 1,692,991
2024-01-26 $13.64 $13.72 $13.56 $13.56 $13.56 711,766
2024-01-25 $13.57 $13.65 $13.46 $13.58 $13.58 789,274
2024-01-24 $13.45 $13.60 $13.37 $13.38 $13.38 701,251
2024-01-23 $13.34 $13.40 $13.22 $13.39 $13.39 850,723
2024-01-22 $13.55 $13.62 $13.30 $13.33 $13.33 1,257,005
2024-01-19 $13.48 $13.53 $13.30 $13.50 $13.50 1,381,185
2024-01-18 $13.23 $13.44 $13.17 $13.44 $13.44 1,226,894
2024-01-17 $13.15 $13.38 $13.08 $13.18 $13.18 1,442,440
2024-01-16 $13.44 $13.50 $13.21 $13.35 $13.35 1,247,246
2024-01-12 $13.60 $13.88 $13.52 $13.59 $13.59 1,313,222
2024-01-11 $13.44 $13.64 $13.32 $13.57 $13.57 1,880,394
2024-01-10 $14.16 $14.19 $13.98 $14.04 $13.59 2,067,846
2024-01-09 $14.03 $14.21 $13.97 $14.16 $13.71 1,507,696
2024-01-08 $13.83 $14.18 $13.77 $14.17 $13.72 1,046,382
2024-01-05 $13.56 $13.87 $13.53 $13.81 $13.81 1,033,746
2024-01-04 $13.69 $13.77 $13.59 $13.60 $13.60 1,661,710
2024-01-03 $13.76 $13.76 $13.42 $13.64 $13.64 1,718,248
2024-01-02 $13.90 $13.94 $13.76 $13.90 $13.90 1,603,359
2023-12-29 $14.10 $14.17 $13.93 $13.93 $13.93 1,075,393
2023-12-28 $14.15 $14.24 $14.15 $14.19 $14.19 944,148
2023-12-27 $14.31 $14.31 $14.16 $14.23 $14.23 962,951
2023-12-26 $14.15 $14.28 $14.12 $14.24 $14.24 805,400
2023-12-22 $14.22 $14.36 $14.03 $14.08 $14.08 2,074,531
2023-12-21 $14.29 $14.32 $14.08 $14.20 $14.20 5,654,912
2023-12-20 $14.17 $14.54 $14.13 $14.18 $14.18 2,311,317
2023-12-19 $14.18 $14.37 $14.07 $14.22 $14.22 4,135,682
2023-12-18 $14.38 $14.45 $14.08 $14.11 $14.11 1,594,679
2023-12-15 $14.45 $14.45 $14.13 $14.35 $14.35 5,465,911
2023-12-14 $14.53 $14.59 $14.33 $14.37 $14.37 2,209,043
2023-12-13 $13.94 $14.33 $13.90 $14.18 $14.18 4,823,583
2023-12-12 $13.63 $13.89 $13.57 $13.79 $13.79 1,323,508
2023-12-11 $13.76 $13.90 $13.63 $13.65 $13.65 1,040,637
2023-12-08 $13.71 $13.96 $13.71 $13.83 $13.83 1,100,587
2023-12-07 $13.74 $13.81 $13.61 $13.80 $13.80 943,291
2023-12-06 $14.07 $14.10 $13.67 $13.69 $13.69 1,087,624
2023-12-05 $14.00 $14.07 $13.92 $14.00 $14.00 1,813,336
2023-12-04 $13.94 $14.07 $13.88 $14.01 $14.01 962,820
2023-12-01 $13.84 $14.12 $13.76 $14.03 $14.03 2,063,206
2023-11-30 $13.86 $13.93 $13.82 $13.86 $13.86 615,316
2023-11-29 $13.88 $14.00 $13.85 $13.87 $13.87 882,914
2023-11-28 $13.58 $13.77 $13.49 $13.73 $13.73 743,204
2023-11-27 $13.70 $13.77 $13.59 $13.66 $13.66 586,720
2023-11-24 $13.88 $13.94 $13.73 $13.74 $13.74 246,695
2023-11-22 $13.92 $13.97 $13.79 $13.87 $13.87 517,118
2023-11-21 $13.85 $13.93 $13.77 $13.83 $13.83 664,543
2023-11-20 $13.73 $13.94 $13.68 $13.90 $13.90 587,667
2023-11-17 $13.67 $13.80 $13.62 $13.80 $13.80 790,514
2023-11-16 $13.68 $13.72 $13.41 $13.54 $13.54 740,209
2023-11-15 $13.54 $13.71 $13.47 $13.63 $13.63 1,027,181
2023-11-14 $13.42 $13.63 $13.32 $13.54 $13.54 881,165
2023-11-13 $12.91 $13.05 $12.83 $13.02 $13.02 593,855
2023-11-10 $12.99 $13.05 $12.91 $12.99 $12.99 528,885
2023-11-09 $13.15 $13.29 $12.81 $12.86 $12.86 733,217
2023-11-08 $13.14 $13.21 $12.97 $13.12 $13.12 696,691
2023-11-07 $13.02 $13.14 $12.91 $13.14 $13.14 794,458
2023-11-06 $13.21 $13.25 $12.97 $13.09 $13.09 980,567
2023-11-03 $13.10 $13.28 $13.02 $13.21 $13.21 1,551,565
2023-11-02 $12.50 $12.84 $12.41 $12.81 $12.81 1,914,805
2023-11-01 $11.66 $12.21 $11.58 $12.20 $12.20 2,340,831
2023-10-31 $10.34 $11.92 $10.34 $11.61 $11.61 5,039,302
2023-10-30 $10.05 $10.13 $9.89 $10.05 $10.05 2,013,644
2023-10-27 $10.17 $10.31 $9.88 $9.95 $9.95 1,425,665
2023-10-26 $9.91 $10.22 $9.91 $10.08 $10.08 2,131,873
2023-10-25 $10.24 $10.33 $9.83 $9.86 $9.86 2,446,006
2023-10-24 $10.55 $10.61 $10.24 $10.36 $10.36 1,951,372
2023-10-23 $10.80 $10.88 $10.56 $10.69 $10.69 1,143,169
2023-10-20 $11.03 $11.15 $10.90 $10.91 $10.91 1,121,506
2023-10-19 $11.36 $11.44 $10.98 $11.01 $11.01 1,496,465
2023-10-18 $11.84 $11.87 $11.42 $11.46 $11.46 1,322,600
2023-10-17 $12.07 $12.16 $11.94 $11.95 $11.95 1,256,962
2023-10-16 $12.03 $12.22 $11.95 $12.15 $12.15 900,093
2023-10-13 $12.22 $12.28 $11.93 $11.99 $11.99 758,187
2023-10-12 $12.36 $12.38 $12.01 $12.14 $12.14 1,030,616
2023-10-11 $12.33 $12.44 $12.28 $12.43 $12.43 702,435
2023-10-10 $12.32 $12.37 $12.22 $12.25 $12.25 581,070
2023-10-09 $11.95 $12.34 $11.88 $12.29 $12.29 543,027
2023-10-06 $11.94 $12.20 $11.89 $12.02 $12.02 921,784
2023-10-05 $11.92 $12.15 $11.74 $12.06 $12.06 1,118,992
2023-10-04 $12.08 $12.12 $11.57 $11.92 $11.92 1,507,654
2023-10-03 $12.28 $12.32 $11.90 $12.02 $12.02 1,242,509
2023-10-02 $12.66 $12.71 $12.25 $12.36 $12.36 1,693,598
2023-09-29 $13.18 $13.38 $13.14 $13.24 $12.77 1,832,496
2023-09-28 $12.94 $13.13 $12.85 $13.04 $12.58 1,090,547
2023-09-27 $13.09 $13.27 $12.96 $12.98 $12.52 910,119
2023-09-26 $13.37 $13.38 $13.04 $13.05 $12.59 1,111,670
2023-09-25 $13.55 $13.62 $13.39 $13.43 $12.96 635,966
2023-09-22 $13.45 $13.67 $13.42 $13.59 $13.11 673,841
2023-09-21 $13.78 $13.81 $13.40 $13.40 $12.93 717,057
2023-09-20 $14.09 $14.17 $13.90 $13.91 $13.42 677,331
2023-09-19 $14.01 $14.24 $14.00 $14.02 $13.53 888,579
2023-09-18 $13.92 $14.20 $13.87 $14.00 $13.51 831,243
2023-09-15 $13.85 $14.00 $13.75 $13.97 $13.97 2,234,664
2023-09-14 $13.75 $14.02 $13.72 $13.93 $13.93 756,615
2023-09-13 $13.72 $13.76 $13.53 $13.71 $13.71 669,352
2023-09-12 $13.58 $13.75 $13.53 $13.66 $13.66 667,779
2023-09-11 $13.52 $13.61 $13.44 $13.57 $13.57 559,074
2023-09-08 $13.42 $13.59 $13.38 $13.44 $13.44 540,277
2023-09-07 $13.41 $13.50 $13.33 $13.38 $13.38 595,467
2023-09-06 $13.51 $13.62 $13.36 $13.39 $13.39 763,505
2023-09-05 $13.64 $13.66 $13.41 $13.54 $13.54 910,459
2023-09-01 $13.83 $13.94 $13.81 $13.81 $13.81 534,931
2023-08-31 $13.74 $13.81 $13.69 $13.77 $13.77 1,886,308
2023-08-30 $13.77 $13.77 $13.62 $13.67 $13.67 688,549
2023-08-29 $13.60 $13.83 $13.52 $13.76 $13.76 953,067
2023-08-28 $13.33 $13.67 $13.25 $13.61 $13.61 1,234,559
2023-08-25 $13.20 $13.34 $13.10 $13.20 $13.20 684,368
2023-08-24 $13.14 $13.30 $13.05 $13.18 $13.18 734,863
2023-08-23 $12.85 $13.14 $12.79 $13.10 $13.10 583,060
2023-08-22 $12.90 $12.94 $12.74 $12.79 $12.79 767,015
2023-08-21 $12.96 $12.97 $12.73 $12.86 $12.86 607,794
2023-08-18 $12.70 $12.98 $12.67 $12.97 $12.97 1,056,485
2023-08-17 $12.92 $13.06 $12.81 $12.85 $12.85 610,168
2023-08-16 $13.00 $13.07 $12.90 $12.91 $12.91 670,371
2023-08-15 $13.12 $13.18 $13.02 $13.06 $13.06 692,063
2023-08-14 $13.43 $13.44 $13.19 $13.21 $13.21 635,835
2023-08-11 $13.50 $13.52 $13.37 $13.44 $13.44 503,840
2023-08-10 $13.73 $13.76 $13.48 $13.54 $13.54 715,321
2023-08-09 $13.70 $13.79 $13.52 $13.57 $13.57 809,457
2023-08-08 $13.57 $13.77 $13.37 $13.76 $13.76 688,447
2023-08-07 $13.57 $13.74 $13.53 $13.71 $13.71 631,283
2023-08-04 $13.18 $13.60 $13.18 $13.57 $13.57 770,766
2023-08-03 $13.49 $13.50 $13.15 $13.17 $13.17 1,094,791
2023-08-02 $13.62 $13.66 $13.37 $13.61 $13.61 1,126,951
2023-08-01 $13.50 $13.98 $13.35 $13.69 $13.69 1,345,990
2023-07-31 $13.64 $13.68 $13.34 $13.41 $13.41 1,113,128
2023-07-28 $13.72 $13.77 $13.47 $13.60 $13.60 807,091
2023-07-27 $13.80 $13.93 $13.54 $13.61 $13.61 932,684
2023-07-26 $13.61 $13.88 $13.61 $13.73 $13.73 935,127
2023-07-25 $13.53 $13.71 $13.46 $13.56 $13.56 626,645
2023-07-24 $13.29 $13.60 $13.29 $13.53 $13.53 883,448
2023-07-21 $13.48 $13.49 $13.30 $13.33 $13.33 526,640
2023-07-20 $13.60 $13.60 $13.35 $13.38 $13.38 503,974
2023-07-19 $13.50 $13.63 $13.48 $13.61 $13.61 771,335
2023-07-18 $13.27 $13.52 $13.25 $13.40 $13.40 1,140,622
2023-07-17 $13.28 $13.28 $13.06 $13.24 $13.24 574,201
2023-07-14 $13.33 $13.36 $13.11 $13.24 $13.24 1,083,355
2023-07-13 $13.28 $13.48 $13.27 $13.42 $13.42 548,804
2023-07-12 $13.28 $13.34 $13.18 $13.24 $13.24 776,949
2023-07-11 $13.03 $13.19 $13.00 $13.06 $13.06 766,663
2023-07-10 $12.77 $13.05 $12.77 $12.97 $12.97 608,579
2023-07-07 $12.53 $12.96 $12.50 $12.86 $12.86 863,323
2023-07-06 $12.75 $12.75 $12.34 $12.55 $12.55 1,000,042
2023-07-05 $13.22 $13.22 $12.92 $12.92 $12.92 1,165,452
2023-07-03 $13.37 $13.43 $13.20 $13.30 $13.30 628,975
2023-06-30 $13.94 $13.95 $13.74 $13.88 $13.88 1,352,429
2023-06-29 $13.74 $13.83 $13.66 $13.79 $13.79 941,031
2023-06-28 $13.60 $13.73 $13.53 $13.71 $13.71 660,709
2023-06-27 $13.37 $13.61 $13.33 $13.59 $13.59 780,695
2023-06-26 $13.21 $13.55 $13.21 $13.40 $13.40 1,041,056
2023-06-23 $13.36 $13.43 $13.14 $13.17 $13.17 1,802,102
2023-06-22 $13.65 $13.66 $13.29 $13.49 $13.49 1,596,499
2023-06-21 $13.85 $14.01 $13.74 $13.94 $13.94 902,058
2023-06-20 $13.98 $13.99 $13.80 $13.84 $13.84 1,538,668
2023-06-16 $14.14 $14.15 $13.80 $14.05 $14.05 2,429,322
2023-06-15 $13.88 $14.12 $13.88 $14.04 $14.04 1,062,654
2023-06-14 $14.08 $14.16 $13.79 $13.94 $13.94 998,927
2023-06-13 $13.95 $14.10 $13.94 $13.98 $13.98 1,038,783
2023-06-12 $13.64 $13.93 $13.61 $13.91 $13.91 791,396
2023-06-09 $13.59 $13.63 $13.47 $13.62 $13.62 697,554
2023-06-08 $13.48 $13.67 $13.38 $13.62 $13.62 963,976
2023-06-07 $13.40 $13.60 $13.33 $13.52 $13.52 974,547
2023-06-06 $12.95 $13.44 $12.94 $13.33 $13.33 888,509
2023-06-05 $13.18 $13.18 $12.93 $13.04 $13.04 627,723
2023-06-02 $13.00 $13.26 $12.91 $13.22 $13.22 1,269,266
2023-06-01 $12.50 $12.91 $12.45 $12.86 $12.86 1,113,350
2023-05-31 $12.55 $12.59 $12.33 $12.44 $12.44 918,703
2023-05-30 $12.50 $12.66 $12.44 $12.55 $12.55 1,162,959
2023-05-26 $11.78 $12.34 $11.68 $12.30 $12.30 922,881
2023-05-25 $12.00 $12.04 $11.57 $11.77 $11.77 946,364
2023-05-24 $12.37 $12.37 $12.02 $12.03 $12.03 782,843
2023-05-23 $12.38 $12.72 $12.35 $12.43 $12.43 836,276
2023-05-22 $12.31 $12.42 $12.22 $12.35 $12.35 704,438
2023-05-19 $12.48 $12.50 $12.17 $12.31 $12.31 691,651
2023-05-18 $12.31 $12.40 $12.18 $12.37 $12.37 825,519
2023-05-17 $11.99 $12.34 $11.98 $12.29 $12.29 1,591,805
2023-05-16 $11.95 $12.00 $11.86 $11.89 $11.89 1,620,155
2023-05-15 $11.93 $12.08 $11.89 $11.95 $11.95 991,074
2023-05-12 $11.93 $11.97 $11.86 $11.88 $11.88 774,339
2023-05-11 $11.71 $11.89 $11.59 $11.89 $11.89 916,223
2023-05-10 $11.96 $12.00 $11.70 $11.84 $11.84 1,057,409
2023-05-09 $11.73 $11.87 $11.67 $11.76 $11.76 1,014,404
2023-05-08 $11.95 $11.96 $11.70 $11.85 $11.85 1,174,446
2023-05-05 $11.91 $12.14 $11.76 $11.85 $11.85 1,540,287
2023-05-04 $12.27 $12.27 $11.74 $11.74 $11.74 2,382,680
2023-05-03 $12.55 $12.68 $12.32 $12.32 $12.32 2,291,717
2023-05-02 $13.48 $13.48 $12.36 $12.49 $12.49 3,387,218
2023-05-01 $13.92 $14.00 $13.68 $13.73 $13.73 1,066,225
2023-04-28 $13.91 $14.07 $13.85 $13.93 $13.93 1,467,400
2023-04-27 $13.63 $13.87 $13.63 $13.86 $13.86 817,204
2023-04-26 $13.51 $13.83 $13.43 $13.55 $13.55 893,407
2023-04-25 $13.76 $13.82 $13.46 $13.49 $13.49 775,827
2023-04-24 $13.90 $13.93 $13.61 $13.84 $13.84 1,030,823
2023-04-21 $13.92 $14.03 $13.73 $14.01 $14.01 907,007
2023-04-20 $13.90 $13.99 $13.81 $13.99 $13.99 751,642
2023-04-19 $13.75 $14.06 $13.72 $14.01 $14.01 1,118,290
2023-04-18 $13.91 $13.96 $13.73 $13.87 $13.87 617,150
2023-04-17 $13.65 $14.01 $13.53 $13.91 $13.91 886,023
2023-04-14 $13.91 $13.96 $13.54 $13.66 $13.66 897,863
2023-04-13 $13.85 $13.92 $13.66 $13.82 $13.82 771,322
2023-04-12 $14.17 $14.18 $13.84 $13.89 $13.89 867,095
2023-04-11 $13.87 $14.03 $13.81 $13.92 $13.92 903,455
2023-04-10 $14.21 $14.27 $13.53 $13.81 $13.81 1,306,570
2023-04-06 $14.26 $14.31 $14.14 $14.18 $14.18 692,258
2023-04-05 $13.79 $14.32 $13.79 $14.18 $14.18 1,387,569
2023-04-04 $13.96 $13.99 $13.69 $13.95 $13.95 1,299,832
2023-04-03 $14.03 $14.28 $13.84 $13.92 $13.92 1,752,489
2023-03-31 $14.40 $14.72 $14.33 $14.71 $14.10 2,163,457
2023-03-30 $14.39 $14.42 $14.27 $14.38 $13.79 1,488,687
2023-03-29 $14.24 $14.29 $14.16 $14.22 $13.63 1,097,374
2023-03-28 $14.08 $14.15 $13.97 $14.05 $13.47 715,341
2023-03-27 $14.07 $14.19 $13.94 $14.10 $13.52 1,089,492
2023-03-24 $13.39 $13.93 $13.23 $13.89 $13.89 1,131,342
2023-03-23 $13.90 $14.13 $13.41 $13.42 $13.42 991,217
2023-03-22 $14.04 $14.21 $13.75 $13.75 $13.75 941,078
2023-03-21 $14.06 $14.32 $14.04 $14.09 $14.09 1,140,283
2023-03-20 $13.78 $14.04 $13.75 $13.76 $13.76 1,223,836
2023-03-17 $14.20 $14.32 $13.67 $13.70 $13.70 3,130,996
2023-03-16 $14.20 $14.47 $13.90 $14.31 $14.31 1,796,320
2023-03-15 $14.52 $14.52 $13.99 $14.31 $14.31 1,244,812
2023-03-14 $14.74 $15.16 $14.62 $14.86 $14.86 1,199,493
2023-03-13 $14.39 $14.57 $14.05 $14.38 $14.38 1,568,966
2023-03-10 $15.45 $15.49 $14.65 $14.69 $14.69 1,518,077
2023-03-09 $16.05 $16.09 $15.48 $15.48 $15.48 1,083,193
2023-03-08 $16.07 $16.08 $15.79 $16.02 $16.02 849,732
2023-03-07 $16.28 $16.37 $15.90 $16.00 $16.00 1,261,676
2023-03-06 $16.38 $16.50 $16.22 $16.28 $16.28 870,560
2023-03-03 $16.23 $16.44 $16.18 $16.35 $16.35 792,806
2023-03-02 $16.05 $16.18 $15.89 $16.16 $16.16 1,205,519
2023-03-01 $16.52 $16.59 $16.10 $16.13 $16.13 1,343,515
2023-02-28 $16.59 $16.72 $16.53 $16.57 $16.57 1,015,386
2023-02-27 $16.83 $16.92 $16.61 $16.67 $16.67 736,160
2023-02-24 $16.76 $16.88 $16.61 $16.69 $16.69 760,089
2023-02-23 $17.02 $17.09 $16.83 $16.92 $16.92 1,012,464
2023-02-22 $16.80 $16.99 $16.74 $16.89 $16.89 1,098,879
2023-02-21 $17.01 $17.09 $16.66 $16.73 $16.73 988,317
2023-02-17 $17.16 $17.19 $16.97 $17.16 $17.16 710,974
2023-02-16 $16.86 $17.27 $16.82 $17.13 $17.13 869,126
2023-02-15 $16.96 $17.09 $16.92 $17.04 $17.04 840,050
2023-02-14 $17.24 $17.31 $16.89 $17.09 $17.09 1,234,747
2023-02-13 $16.95 $17.28 $16.93 $17.28 $17.28 1,333,118
2023-02-10 $16.88 $17.11 $16.81 $16.94 $16.94 1,771,419
2023-02-09 $17.08 $17.48 $16.70 $16.76 $16.76 1,741,781
2023-02-08 $17.05 $17.35 $16.90 $17.21 $17.21 1,605,061
2023-02-07 $16.89 $17.15 $16.75 $17.09 $17.09 1,830,175
2023-02-06 $17.48 $17.66 $16.95 $16.98 $16.98 6,186,480
2023-02-03 $17.82 $17.91 $17.49 $17.59 $17.59 7,869,467
2023-02-02 $18.40 $18.67 $18.36 $18.52 $18.52 847,308
2023-02-01 $18.00 $18.45 $17.86 $18.28 $18.28 767,667
2023-01-31 $17.76 $17.94 $17.70 $17.94 $17.94 828,119
2023-01-30 $17.85 $17.93 $17.59 $17.68 $17.68 667,559
2023-01-27 $17.84 $18.00 $17.79 $17.91 $17.91 715,242
2023-01-26 $17.72 $17.84 $17.63 $17.83 $17.83 618,665
2023-01-25 $17.60 $17.73 $17.54 $17.60 $17.60 434,301
2023-01-24 $17.82 $17.82 $17.55 $17.70 $17.70 419,494
2023-01-23 $17.85 $17.85 $17.67 $17.70 $17.70 526,967
2023-01-20 $17.68 $17.82 $17.49 $17.78 $17.78 1,242,521
2023-01-19 $17.39 $17.70 $17.30 $17.66 $17.66 570,449
2023-01-18 $17.53 $17.81 $17.49 $17.59 $17.59 682,232
2023-01-17 $17.50 $17.70 $17.44 $17.48 $17.48 646,765
2023-01-13 $17.33 $17.46 $17.17 $17.43 $17.43 686,946
2023-01-12 $17.15 $17.46 $17.00 $17.41 $17.41 774,093
2023-01-11 $16.71 $17.06 $16.66 $16.98 $16.98 815,064
2023-01-10 $16.29 $16.58 $16.11 $16.56 $16.56 969,969
2023-01-09 $16.07 $16.44 $16.03 $16.27 $16.27 1,255,454
2023-01-06 $15.94 $16.08 $15.82 $16.02 $16.02 913,253
2023-01-05 $15.66 $15.95 $15.62 $15.90 $15.90 681,353
2023-01-04 $15.95 $16.11 $15.68 $15.76 $15.76 1,195,758
2023-01-03 $16.05 $16.33 $15.92 $16.20 $15.61 1,540,104
2022-12-30 $15.71 $15.85 $15.65 $15.77 $15.77 1,073,740
2022-12-29 $15.61 $16.03 $15.58 $15.89 $15.89 775,927
2022-12-28 $16.07 $16.15 $15.49 $15.53 $15.53 880,069
2022-12-27 $16.18 $16.18 $15.99 $16.07 $16.07 617,174
2022-12-23 $16.02 $16.19 $16.02 $16.13 $16.13 719,487
2022-12-22 $15.99 $16.07 $15.72 $16.01 $16.01 834,890
2022-12-21 $15.97 $16.33 $15.97 $16.04 $16.04 1,020,240
2022-12-20 $15.94 $15.99 $15.55 $15.86 $15.86 981,865
2022-12-19 $15.96 $16.27 $15.89 $16.01 $16.01 1,096,019
2022-12-16 $15.98 $16.26 $15.90 $15.96 $15.96 2,165,897
2022-12-15 $16.08 $16.14 $15.91 $16.11 $16.11 874,968
2022-12-14 $16.16 $16.26 $15.97 $16.20 $16.20 1,306,314
2022-12-13 $16.61 $16.85 $16.17 $16.18 $16.18 878,084
2022-12-12 $16.14 $16.17 $15.97 $16.15 $16.15 575,369
2022-12-09 $16.14 $16.41 $16.00 $16.17 $16.17 571,043
2022-12-08 $16.07 $16.25 $16.05 $16.14 $16.14 676,542
2022-12-07 $15.95 $16.23 $15.84 $16.05 $16.05 1,689,849
2022-12-06 $16.16 $16.22 $15.84 $16.01 $16.01 867,534
2022-12-05 $16.47 $16.51 $16.01 $16.14 $16.14 897,453
2022-12-02 $16.27 $16.60 $15.94 $16.58 $16.58 1,231,059
2022-12-01 $16.49 $17.03 $16.44 $16.52 $16.52 1,432,280
2022-11-30 $16.11 $16.40 $15.85 $16.40 $16.40 1,806,198
2022-11-29 $16.05 $16.28 $15.98 $16.19 $16.19 671,715
2022-11-28 $16.27 $16.39 $16.07 $16.08 $16.08 698,227
2022-11-25 $16.15 $16.50 $16.15 $16.41 $16.41 447,665
2022-11-23 $16.17 $16.48 $16.07 $16.31 $16.31 627,539
2022-11-22 $16.17 $16.35 $16.06 $16.19 $16.19 726,894
2022-11-21 $15.99 $16.21 $15.82 $16.10 $16.10 727,185
2022-11-18 $16.10 $16.20 $15.69 $15.92 $15.92 1,361,175
2022-11-17 $16.02 $16.13 $15.72 $15.89 $15.89 1,324,449
2022-11-16 $16.49 $16.61 $16.27 $16.41 $16.41 981,163
2022-11-15 $16.85 $16.99 $16.33 $16.57 $16.57 1,098,742
2022-11-14 $16.65 $16.89 $16.26 $16.50 $16.50 1,181,008
2022-11-11 $16.23 $16.86 $16.10 $16.74 $16.74 1,168,510
2022-11-10 $15.79 $16.65 $15.75 $16.59 $16.59 1,640,098
2022-11-09 $14.30 $15.55 $14.16 $15.30 $15.30 1,250,535
2022-11-08 $14.75 $14.77 $14.42 $14.50 $14.50 902,607
2022-11-07 $14.35 $14.64 $14.17 $14.57 $14.57 823,801
2022-11-04 $13.70 $14.35 $13.65 $14.27 $14.27 1,078,336
2022-11-03 $13.88 $13.88 $13.15 $13.46 $13.46 1,632,385
2022-11-02 $13.99 $14.49 $13.67 $14.06 $14.06 1,562,685
2022-11-01 $3.60 $3.65 $3.53 $3.55 $14.20 957,637
2022-10-31 $3.57 $3.64 $3.51 $3.56 $14.24 1,226,966
2022-10-28 $3.57 $3.61 $3.50 $3.58 $3.58 6,167,674
2022-10-27 $3.50 $3.61 $3.48 $3.52 $3.52 4,293,476
2022-10-26 $3.43 $3.54 $3.40 $3.47 $3.47 4,064,907
2022-10-25 $3.24 $3.43 $3.16 $3.42 $3.42 4,599,103
2022-10-24 $3.24 $3.29 $3.18 $3.23 $3.23 3,503,817
2022-10-21 $3.21 $3.25 $3.15 $3.23 $3.23 2,781,602
2022-10-20 $3.20 $3.25 $3.16 $3.17 $3.17 3,024,348
2022-10-19 $3.25 $3.27 $3.18 $3.22 $3.22 3,345,923
2022-10-18 $3.22 $3.37 $3.21 $3.31 $3.31 9,427,739
2022-10-17 $3.18 $3.27 $3.11 $3.15 $3.15 4,731,643
2022-10-14 $3.25 $3.31 $3.14 $3.14 $3.14 3,758,759
2022-10-13 $3.18 $3.29 $3.09 $3.25 $3.25 7,719,910
2022-10-12 $3.34 $3.36 $3.15 $3.29 $3.29 5,876,915
2022-10-11 $3.10 $3.37 $3.03 $3.33 $3.33 8,139,285
2022-10-10 $3.24 $3.36 $3.09 $3.09 $3.09 4,990,514
2022-10-07 $3.32 $3.35 $3.16 $3.19 $3.19 10,281,618
2022-10-06 $3.51 $3.55 $3.33 $3.33 $3.33 8,468,597
2022-10-05 $3.71 $3.71 $3.38 $3.51 $3.51 4,800,986
2022-10-04 $3.51 $3.73 $3.51 $3.72 $3.72 6,091,228
2022-10-03 $3.35 $3.44 $3.18 $3.41 $3.41 6,181,093
2022-09-30 $3.34 $3.44 $3.31 $3.32 $3.32 4,745,914
2022-09-29 $3.81 $3.82 $3.41 $3.47 $3.30 7,836,565
2022-09-28 $3.80 $3.94 $3.74 $3.84 $3.65 6,048,984
2022-09-27 $3.93 $3.94 $3.70 $3.77 $3.77 4,651,748
2022-09-26 $4.19 $4.24 $3.78 $3.86 $3.86 7,297,103
2022-09-23 $4.39 $4.39 $4.15 $4.20 $4.20 5,055,438
2022-09-22 $4.65 $4.66 $4.41 $4.41 $4.41 5,101,324
2022-09-21 $4.80 $4.84 $4.68 $4.68 $4.68 2,222,541
2022-09-20 $4.79 $4.82 $4.75 $4.80 $4.80 1,422,144
2022-09-19 $4.79 $4.85 $4.74 $4.82 $4.82 1,555,195
2022-09-16 $4.78 $4.81 $4.70 $4.81 $4.81 5,088,813
2022-09-15 $4.88 $4.97 $4.78 $4.80 $4.80 1,759,901
2022-09-14 $4.89 $4.91 $4.85 $4.91 $4.91 1,805,874
2022-09-13 $4.87 $4.92 $4.82 $4.87 $4.87 3,643,136
2022-09-12 $5.00 $5.04 $4.92 $4.95 $4.95 1,504,775
2022-09-09 $4.89 $4.95 $4.87 $4.95 $4.95 1,409,347
2022-09-08 $4.80 $4.85 $4.75 $4.83 $4.83 1,333,606
2022-09-07 $4.72 $4.82 $4.67 $4.82 $4.82 1,711,130
2022-09-06 $4.80 $4.81 $4.69 $4.73 $4.73 3,018,884
2022-09-02 $4.82 $4.85 $4.75 $4.77 $4.77 1,800,180
2022-09-01 $4.83 $4.84 $4.66 $4.76 $4.76 3,515,056
2022-08-31 $4.90 $4.93 $4.84 $4.85 $4.85 1,854,554
2022-08-30 $4.97 $4.99 $4.83 $4.86 $4.86 3,425,050
2022-08-29 $4.95 $5.00 $4.92 $4.96 $4.96 1,579,467
2022-08-26 $5.06 $5.07 $4.96 $4.99 $4.99 2,177,021
2022-08-25 $4.99 $5.06 $4.97 $5.03 $5.03 1,761,580
2022-08-24 $4.98 $5.00 $4.92 $4.97 $4.97 2,158,473
2022-08-23 $4.91 $4.98 $4.88 $4.96 $4.96 2,185,508
2022-08-22 $5.01 $5.02 $4.88 $4.88 $4.88 4,321,397
2022-08-19 $5.06 $5.09 $5.01 $5.05 $5.05 4,239,345
2022-08-18 $5.08 $5.13 $5.07 $5.09 $5.09 1,522,930
2022-08-17 $5.16 $5.17 $5.01 $5.08 $5.08 2,238,615
2022-08-16 $5.19 $5.22 $5.16 $5.17 $5.17 1,946,723
2022-08-15 $5.15 $5.18 $5.11 $5.17 $5.17 1,631,033
2022-08-12 $5.13 $5.16 $5.10 $5.15 $5.15 2,002,353
2022-08-11 $5.16 $5.19 $5.12 $5.12 $5.12 1,824,084
2022-08-10 $5.13 $5.18 $5.10 $5.10 $5.10 2,484,711
2022-08-09 $5.07 $5.09 $5.01 $5.09 $5.09 2,002,000
2022-08-08 $5.10 $5.15 $5.05 $5.09 $5.09 2,498,931
2022-08-05 $5.13 $5.16 $5.04 $5.06 $5.06 2,129,520
2022-08-04 $5.29 $5.34 $5.13 $5.16 $5.16 2,453,896
2022-08-03 $5.28 $5.36 $5.27 $5.27 $5.27 1,888,819
2022-08-02 $5.36 $5.37 $5.26 $5.27 $5.27 2,296,016
2022-08-01 $5.36 $5.45 $5.31 $5.41 $5.41 2,515,618
2022-07-29 $5.44 $5.46 $5.36 $5.38 $5.38 3,563,428
2022-07-28 $5.30 $5.43 $5.30 $5.40 $5.40 3,075,415
2022-07-27 $5.14 $5.33 $5.12 $5.32 $5.32 2,726,308
2022-07-26 $5.10 $5.15 $5.08 $5.13 $5.13 1,771,353
2022-07-25 $5.10 $5.15 $5.06 $5.15 $5.15 2,009,557
2022-07-22 $5.11 $5.15 $5.04 $5.08 $5.08 1,808,455
2022-07-21 $4.97 $5.10 $4.93 $5.10 $5.10 2,204,813
2022-07-20 $4.95 $5.01 $4.92 $5.00 $5.00 3,420,047
2022-07-19 $4.79 $4.98 $4.79 $4.94 $4.94 3,567,491
2022-07-18 $4.85 $4.88 $4.73 $4.78 $4.78 2,390,934
2022-07-15 $4.85 $4.85 $4.69 $4.83 $4.83 2,221,106
2022-07-14 $4.78 $4.78 $4.69 $4.72 $4.72 1,774,141
2022-07-13 $4.75 $4.85 $4.73 $4.84 $4.84 2,020,302
2022-07-12 $4.78 $4.85 $4.74 $4.81 $4.81 2,034,650
2022-07-11 $4.78 $4.83 $4.74 $4.74 $4.74 2,354,331
2022-07-08 $4.80 $4.84 $4.74 $4.81 $4.81 2,578,247
2022-07-07 $4.80 $4.89 $4.80 $4.80 $4.80 2,313,304
2022-07-06 $4.87 $4.94 $4.76 $4.78 $4.78 4,397,524
2022-07-05 $4.86 $4.93 $4.71 $4.92 $4.92 4,772,040
2022-07-01 $4.76 $4.95 $4.76 $4.91 $4.91 6,986,356
2022-06-30 $4.95 $5.07 $4.90 $4.98 $4.81 6,214,279
2022-06-29 $4.99 $5.02 $4.89 $4.99 $4.82 4,476,885
2022-06-28 $5.13 $5.15 $5.00 $5.01 $4.84 3,135,974
2022-06-27 $5.15 $5.16 $5.03 $5.07 $4.90 3,553,485
2022-06-24 $4.95 $5.10 $4.94 $5.08 $4.91 5,062,331
2022-06-23 $4.85 $4.94 $4.78 $4.93 $4.77 5,085,595
2022-06-22 $4.61 $4.74 $4.58 $4.70 $4.54 3,280,582
2022-06-21 $4.55 $4.66 $4.51 $4.62 $4.47 4,660,041
2022-06-17 $4.32 $4.48 $4.27 $4.45 $4.30 8,665,970
2022-06-16 $4.47 $4.47 $4.26 $4.33 $4.19 8,376,168
2022-06-15 $4.69 $4.69 $4.44 $4.54 $4.39 6,653,256
2022-06-14 $4.71 $4.75 $4.57 $4.61 $4.46 4,769,039
2022-06-13 $5.06 $5.10 $4.69 $4.70 $4.54 5,805,937
2022-06-10 $5.26 $5.27 $5.13 $5.19 $5.02 2,847,181
2022-06-09 $5.36 $5.41 $5.30 $5.31 $5.13 2,413,167
2022-06-08 $5.35 $5.39 $5.29 $5.31 $5.13 1,929,715
2022-06-07 $5.29 $5.41 $5.26 $5.40 $5.22 2,260,279
2022-06-06 $5.33 $5.40 $5.30 $5.30 $5.12 2,160,109
2022-06-03 $5.35 $5.40 $5.30 $5.33 $5.15 2,177,179
2022-06-02 $5.36 $5.40 $5.32 $5.38 $5.20 2,201,230
2022-06-01 $5.37 $5.37 $5.25 $5.36 $5.18 2,630,234
2022-05-31 $5.40 $5.40 $5.31 $5.34 $5.16 2,296,858
2022-05-27 $5.29 $5.39 $5.24 $5.39 $5.21 2,492,758
2022-05-26 $5.15 $5.30 $5.14 $5.26 $5.08 3,628,509
2022-05-25 $5.11 $5.16 $5.08 $5.13 $4.96 3,793,429
2022-05-24 $5.04 $5.10 $4.96 $5.09 $4.92 3,123,755
2022-05-23 $4.95 $5.13 $4.95 $5.09 $4.92 4,917,549
2022-05-20 $5.04 $5.06 $4.89 $4.94 $4.77 5,797,283
2022-05-19 $5.00 $5.06 $4.95 $5.00 $4.83 5,578,348
2022-05-18 $5.16 $5.16 $5.01 $5.01 $4.84 6,005,918
2022-05-17 $5.17 $5.19 $5.11 $5.16 $4.99 4,491,254
2022-05-16 $5.28 $5.28 $5.14 $5.14 $4.97 6,405,086
2022-05-13 $5.20 $5.33 $5.17 $5.26 $5.08 6,689,974
2022-05-12 $5.26 $5.26 $5.05 $5.15 $4.98 5,494,058
2022-05-11 $5.24 $5.40 $5.23 $5.26 $5.08 4,970,428
2022-05-10 $5.30 $5.38 $5.17 $5.26 $5.08 4,632,684
2022-05-09 $5.26 $5.28 $5.17 $5.24 $5.06 5,403,023
2022-05-06 $5.22 $5.36 $5.15 $5.32 $5.14 5,428,762
2022-05-05 $5.06 $5.25 $5.06 $5.22 $5.05 6,042,683
2022-05-04 $5.09 $5.16 $5.01 $5.16 $4.99 4,003,945
2022-05-03 $4.87 $5.08 $4.87 $5.07 $4.90 4,295,790
2022-05-02 $4.82 $4.89 $4.77 $4.87 $4.71 4,327,182
2022-04-29 $4.92 $4.95 $4.81 $4.81 $4.65 4,612,090
2022-04-28 $4.80 $4.94 $4.75 $4.93 $4.77 4,015,512
2022-04-27 $4.74 $4.81 $4.71 $4.75 $4.59 6,299,178
2022-04-26 $4.88 $4.90 $4.71 $4.72 $4.56 4,859,527
2022-04-25 $4.91 $4.92 $4.78 $4.92 $4.76 5,555,698
2022-04-22 $5.04 $5.07 $4.91 $4.92 $4.76 4,211,383
2022-04-21 $5.12 $5.19 $5.03 $5.04 $4.87 5,171,579
2022-04-20 $5.01 $5.12 $5.00 $5.10 $4.93 3,362,618
2022-04-19 $5.14 $5.18 $4.97 $4.97 $4.80 5,173,008
2022-04-18 $5.14 $5.19 $5.12 $5.13 $4.96 2,922,506
2022-04-14 $5.12 $5.17 $5.09 $5.14 $4.97 2,591,007
2022-04-13 $5.03 $5.13 $5.01 $5.10 $4.93 3,848,092
2022-04-12 $5.03 $5.12 $4.97 $5.02 $4.85 4,296,352
2022-04-11 $5.08 $5.15 $5.04 $5.04 $4.87 2,850,818
2022-04-08 $5.05 $5.13 $5.01 $5.08 $4.91 4,090,799
2022-04-07 $5.13 $5.16 $4.99 $5.05 $4.88 4,102,275
2022-04-06 $5.22 $5.23 $5.11 $5.12 $4.95 5,013,143
2022-04-05 $5.36 $5.39 $5.22 $5.23 $5.05 4,034,616
2022-04-04 $5.31 $5.35 $5.20 $5.33 $5.15 3,130,307
2022-04-01 $5.36 $5.43 $5.28 $5.32 $5.14 4,077,741
2022-03-31 $5.55 $5.59 $5.50 $5.53 $5.18 4,623,348
2022-03-30 $5.63 $5.65 $5.54 $5.55 $5.20 5,002,467
2022-03-29 $5.60 $5.67 $5.58 $5.63 $5.27 5,098,879
2022-03-28 $5.45 $5.55 $5.44 $5.55 $5.20 4,966,577
2022-03-25 $5.36 $5.46 $5.35 $5.46 $5.11 5,043,977
2022-03-24 $5.34 $5.38 $5.30 $5.35 $5.01 3,162,435
2022-03-23 $5.36 $5.37 $5.28 $5.29 $4.95 2,971,575
2022-03-22 $5.36 $5.44 $5.33 $5.38 $5.04 4,095,327
2022-03-21 $5.39 $5.41 $5.27 $5.30 $4.96 4,545,934
2022-03-18 $5.42 $5.45 $5.35 $5.38 $5.04 8,709,640
2022-03-17 $5.35 $5.52 $5.34 $5.44 $5.10 11,201,271
2022-03-16 $5.30 $5.42 $5.26 $5.39 $5.05 8,157,608
2022-03-15 $5.20 $5.28 $5.19 $5.26 $4.93 4,785,181
2022-03-14 $5.27 $5.32 $5.17 $5.20 $4.87 4,533,727
2022-03-11 $5.32 $5.35 $5.22 $5.22 $4.89 2,390,913
2022-03-10 $5.18 $5.29 $5.15 $5.28 $4.95 2,815,463
2022-03-09 $5.21 $5.34 $5.20 $5.25 $4.92 4,791,531
2022-03-08 $5.01 $5.22 $4.97 $5.18 $4.85 6,518,099
2022-03-07 $5.04 $5.09 $5.00 $5.01 $4.69 3,805,493
2022-03-04 $5.07 $5.14 $5.01 $5.08 $4.76 3,258,971
2022-03-03 $5.17 $5.20 $5.08 $5.14 $4.81 3,033,767
2022-03-02 $5.05 $5.17 $5.04 $5.16 $4.83 3,023,726
2022-03-01 $5.04 $5.08 $4.93 $5.04 $4.72 4,855,149
2022-02-28 $5.03 $5.09 $4.96 $5.06 $4.74 6,936,862
2022-02-25 $5.12 $5.19 $5.06 $5.08 $4.76 5,270,486
2022-02-24 $4.78 $5.14 $4.77 $5.10 $4.78 7,926,278
2022-02-23 $5.10 $5.11 $4.99 $5.00 $4.68 5,280,252
2022-02-22 $5.23 $5.23 $5.01 $5.06 $4.74 5,768,014
2022-02-18 $5.18 $5.26 $5.17 $5.24 $4.91 4,053,287
2022-02-17 $5.32 $5.37 $5.18 $5.20 $4.87 4,215,356
2022-02-16 $5.36 $5.39 $5.32 $5.37 $5.03 3,167,588
2022-02-15 $5.25 $5.35 $5.22 $5.34 $5.00 3,703,765
2022-02-14 $5.25 $5.31 $5.18 $5.18 $4.85 5,715,169
2022-02-11 $5.30 $5.40 $5.21 $5.25 $4.92 5,401,322
2022-02-10 $5.29 $5.54 $5.26 $5.35 $5.01 7,735,478
2022-02-09 $5.37 $5.42 $5.33 $5.34 $5.00 4,794,815
2022-02-08 $5.31 $5.39 $5.31 $5.34 $5.00 5,892,581
2022-02-07 $5.32 $5.43 $5.28 $5.31 $4.97 11,868,516
2022-02-04 $5.47 $5.48 $5.26 $5.30 $4.96 11,684,604
2022-02-03 $5.60 $5.62 $5.46 $5.46 $5.11 7,390,093
2022-02-02 $5.70 $5.73 $5.59 $5.64 $5.28 3,259,857
2022-02-01 $5.73 $5.75 $5.60 $5.70 $5.34 3,703,764
2022-01-31 $5.56 $5.75 $5.54 $5.75 $5.39 4,704,761
2022-01-28 $5.47 $5.57 $5.37 $5.57 $5.22 5,461,581
2022-01-27 $5.63 $5.67 $5.44 $5.49 $5.14 4,080,086
2022-01-26 $5.62 $5.70 $5.50 $5.55 $5.20 3,618,527
2022-01-25 $5.32 $5.57 $5.27 $5.54 $5.19 4,519,122
2022-01-24 $5.43 $5.46 $5.15 $5.40 $5.06 7,079,273
2022-01-21 $5.56 $5.62 $5.49 $5.50 $5.15 4,017,028
2022-01-20 $5.75 $5.76 $5.60 $5.60 $5.24 3,022,485
2022-01-19 $5.78 $5.81 $5.71 $5.71 $5.35 3,303,163
2022-01-18 $5.83 $5.87 $5.76 $5.77 $5.40 3,659,000
2022-01-14 $5.88 $5.88 $5.75 $5.86 $5.49 3,550,460
2022-01-13 $5.96 $5.99 $5.86 $5.88 $5.51 2,465,718
2022-01-12 $5.96 $6.00 $5.86 $5.91 $5.54 2,794,580
2022-01-11 $5.88 $5.98 $5.86 $5.96 $5.58 2,797,922
2022-01-10 $5.88 $5.88 $5.80 $5.86 $5.49 2,496,662
2022-01-07 $5.79 $5.86 $5.78 $5.81 $5.44 2,329,943
2022-01-06 $5.81 $5.85 $5.75 $5.80 $5.43 2,466,941
2022-01-05 $5.90 $5.93 $5.78 $5.79 $5.42 3,337,313
2022-01-04 $5.94 $5.98 $5.87 $5.87 $5.50 3,636,855
2022-01-03 $5.82 $5.97 $5.82 $5.93 $5.55 5,226,719
2021-12-31 $5.81 $5.87 $5.76 $5.77 $5.40 3,361,539
2021-12-30 $5.83 $5.96 $5.82 $5.83 $5.46 3,417,106
2021-12-29 $5.90 $5.91 $5.83 $5.85 $5.48 3,451,148
2021-12-28 $5.90 $6.00 $5.89 $5.90 $5.53 4,893,843
2021-12-27 $6.10 $6.11 $5.98 $6.09 $5.54 4,908,226
2021-12-23 $5.99 $6.09 $5.98 $6.06 $5.52 2,552,310
2021-12-22 $5.89 $6.00 $5.87 $5.96 $5.43 3,934,749
2021-12-21 $5.74 $5.92 $5.73 $5.90 $5.37 5,548,927
2021-12-20 $5.72 $5.72 $5.43 $5.64 $5.13 10,831,250
2021-12-17 $5.85 $5.87 $5.72 $5.77 $5.25 19,045,042
2021-12-16 $6.00 $6.02 $5.82 $5.83 $5.31 4,900,559
2021-12-15 $5.85 $5.93 $5.78 $5.93 $5.40 6,561,959
2021-12-14 $6.01 $6.08 $5.86 $5.87 $5.34 4,620,430
2021-12-13 $6.03 $6.04 $5.92 $5.99 $5.45 4,502,173
2021-12-10 $6.21 $6.23 $6.04 $6.04 $5.50 3,682,897
2021-12-09 $6.21 $6.23 $6.13 $6.18 $5.63 2,664,353
2021-12-08 $6.17 $6.27 $6.15 $6.21 $5.65 2,519,521
2021-12-07 $6.12 $6.20 $6.09 $6.14 $5.59 2,952,539
2021-12-06 $5.98 $6.14 $5.94 $6.09 $5.54 4,506,784
2021-12-03 $6.02 $6.02 $5.91 $5.92 $5.39 3,499,927
2021-12-02 $5.84 $6.03 $5.83 $6.01 $5.47 5,290,153
2021-12-01 $6.00 $6.06 $5.80 $5.80 $5.28 6,481,181
2021-11-30 $5.96 $6.02 $5.83 $5.88 $5.35 6,997,159
2021-11-29 $6.05 $6.13 $5.90 $6.02 $5.48 5,150,580
2021-11-26 $6.09 $6.09 $5.77 $5.99 $5.45 8,333,370
2021-11-24 $6.07 $6.19 $6.06 $6.14 $5.59 2,817,844
2021-11-23 $6.07 $6.09 $6.01 $6.08 $5.54 2,760,834
2021-11-22 $6.09 $6.09 $6.02 $6.04 $5.50 3,955,203
2021-11-19 $6.03 $6.08 $6.00 $6.07 $5.53 3,581,608
2021-11-18 $6.12 $6.14 $5.99 $6.06 $5.52 5,038,376
2021-11-17 $6.09 $6.14 $6.05 $6.12 $5.57 5,561,584
2021-11-16 $6.15 $6.16 $6.06 $6.16 $5.61 5,026,610
2021-11-15 $6.28 $6.30 $6.14 $6.14 $5.59 6,027,678
2021-11-12 $6.34 $6.35 $6.24 $6.26 $5.70 2,727,588
2021-11-11 $6.26 $6.35 $6.25 $6.33 $5.76 4,381,543
2021-11-10 $6.31 $6.37 $6.17 $6.19 $5.64 8,667,656
2021-11-09 $6.40 $6.55 $6.29 $6.31 $5.74 8,365,054
2021-11-08 $6.46 $6.48 $6.35 $6.37 $5.80 6,124,028
2021-11-05 $6.41 $6.48 $6.40 $6.43 $5.85 4,080,567
2021-11-04 $6.46 $6.48 $6.35 $6.37 $5.80 3,863,437
2021-11-03 $6.43 $6.51 $6.39 $6.42 $5.84 4,068,546
2021-11-02 $6.52 $6.53 $6.38 $6.40 $5.83 4,527,324
2021-11-01 $6.46 $6.53 $6.44 $6.51 $5.93 4,701,522
2021-10-29 $6.42 $6.45 $6.39 $6.42 $5.84 4,470,637
2021-10-28 $6.46 $6.48 $6.35 $6.40 $5.83 4,963,771
2021-10-27 $6.52 $6.53 $6.42 $6.44 $5.86 14,789,085
2021-10-26 $6.48 $6.54 $6.44 $6.44 $5.86 21,734,968
2021-10-25 $6.71 $6.78 $6.70 $6.72 $6.12 3,598,711
2021-10-22 $6.76 $6.77 $6.69 $6.71 $6.11 1,719,102
2021-10-21 $6.74 $6.79 $6.68 $6.75 $6.15 2,667,609
2021-10-20 $6.72 $6.81 $6.72 $6.74 $6.14 1,931,084
2021-10-19 $6.72 $6.74 $6.68 $6.71 $6.11 1,226,484
2021-10-18 $6.66 $6.73 $6.63 $6.69 $6.09 1,511,504
2021-10-15 $6.77 $6.79 $6.66 $6.66 $6.06 1,945,036
2021-10-14 $6.70 $6.72 $6.66 $6.70 $6.10 1,546,683
2021-10-13 $6.66 $6.71 $6.60 $6.63 $6.04 3,890,842
2021-10-12 $6.62 $6.66 $6.58 $6.65 $6.05 2,078,581
2021-10-11 $6.55 $6.66 $6.54 $6.59 $6.00 2,517,979
2021-10-08 $6.51 $6.54 $6.49 $6.51 $5.93 1,748,378
2021-10-07 $6.49 $6.58 $6.48 $6.49 $5.91 3,320,995
2021-10-06 $6.45 $6.47 $6.37 $6.45 $5.87 2,288,402
2021-10-05 $6.45 $6.56 $6.40 $6.50 $5.92 2,571,342
2021-10-04 $6.38 $6.53 $6.37 $6.42 $5.84 2,200,417
2021-10-01 $6.36 $6.46 $6.31 $6.43 $5.85 4,196,636
2021-09-30 $6.49 $6.51 $6.33 $6.34 $5.77 4,638,284
2021-09-29 $6.67 $6.68 $6.61 $6.64 $5.89 3,255,880
2021-09-28 $6.73 $6.74 $6.61 $6.63 $5.88 3,905,893
2021-09-27 $6.68 $6.73 $6.66 $6.69 $5.93 5,604,701
2021-09-24 $6.60 $6.67 $6.58 $6.64 $5.89 4,197,501
2021-09-23 $6.60 $6.68 $6.59 $6.60 $5.85 3,851,892
2021-09-22 $6.47 $6.60 $6.46 $6.57 $5.82 2,340,002
2021-09-21 $6.45 $6.53 $6.45 $6.47 $5.74 1,970,546
2021-09-20 $6.44 $6.49 $6.35 $6.44 $5.71 2,663,229
2021-09-17 $6.48 $6.53 $6.47 $6.52 $5.78 5,637,194
2021-09-16 $6.50 $6.54 $6.47 $6.48 $5.75 1,485,295
2021-09-15 $6.45 $6.52 $6.43 $6.50 $5.76 2,030,809
2021-09-14 $6.55 $6.55 $6.44 $6.45 $5.72 1,942,775
2021-09-13 $6.42 $6.52 $6.38 $6.51 $5.77 1,868,823
2021-09-10 $6.49 $6.49 $6.38 $6.38 $5.66 1,851,265
2021-09-09 $6.41 $6.52 $6.38 $6.45 $5.72 1,977,877
2021-09-08 $6.47 $6.52 $6.39 $6.41 $5.68 1,910,925
2021-09-07 $6.52 $6.59 $6.46 $6.46 $5.73 1,816,084
2021-09-03 $6.55 $6.55 $6.47 $6.51 $5.77 2,219,909
2021-09-02 $6.59 $6.59 $6.51 $6.52 $5.78 2,101,031
2021-09-01 $6.60 $6.61 $6.52 $6.57 $5.82 2,552,331
2021-08-31 $6.53 $6.63 $6.53 $6.60 $5.85 2,004,956
2021-08-30 $6.63 $6.64 $6.52 $6.56 $5.82 1,892,577
2021-08-27 $6.55 $6.64 $6.51 $6.61 $5.86 2,679,421
2021-08-26 $6.59 $6.64 $6.48 $6.50 $5.76 3,011,549
2021-08-25 $6.56 $6.62 $6.51 $6.59 $5.84 2,124,054
2021-08-24 $6.48 $6.58 $6.46 $6.56 $5.82 2,562,308
2021-08-23 $6.37 $6.48 $6.37 $6.46 $5.73 3,655,658
2021-08-20 $6.22 $6.38 $6.20 $6.36 $5.64 2,738,645
2021-08-19 $6.30 $6.36 $6.22 $6.25 $5.54 3,536,273
2021-08-18 $6.40 $6.48 $6.37 $6.39 $5.67 2,164,794
2021-08-17 $6.40 $6.45 $6.33 $6.41 $5.68 2,294,636
2021-08-16 $6.47 $6.51 $6.40 $6.44 $5.71 3,059,183
2021-08-13 $6.53 $6.57 $6.49 $6.52 $5.78 2,016,356
2021-08-12 $6.52 $6.74 $6.43 $6.49 $5.75 2,850,134
2021-08-11 $6.46 $6.51 $6.39 $6.51 $5.77 2,948,833
2021-08-10 $6.38 $6.44 $6.32 $6.43 $5.70 2,489,007
2021-08-09 $6.36 $6.42 $6.30 $6.37 $5.65 4,667,573
2021-08-06 $6.42 $6.48 $6.33 $6.38 $5.66 3,291,636
2021-08-05 $6.24 $6.37 $6.16 $6.34 $5.62 3,639,173
2021-08-04 $6.27 $6.32 $6.20 $6.28 $5.57 4,316,282
2021-08-03 $6.35 $6.36 $6.15 $6.36 $5.64 4,509,773
2021-08-02 $6.42 $6.52 $6.35 $6.37 $5.65 3,973,528
2021-07-30 $6.50 $6.58 $6.36 $6.41 $5.68 5,185,362
2021-07-29 $6.47 $6.56 $6.42 $6.49 $5.75 5,859,516
2021-07-28 $6.42 $6.50 $6.36 $6.39 $5.67 4,475,394
2021-07-27 $6.44 $6.45 $6.32 $6.41 $5.68 4,433,725
2021-07-26 $6.28 $6.49 $6.28 $6.47 $5.74 4,915,982
2021-07-23 $6.35 $6.36 $6.27 $6.28 $5.57 3,522,295
2021-07-22 $6.43 $6.43 $6.28 $6.29 $5.58 3,412,012
2021-07-21 $6.39 $6.51 $6.37 $6.41 $5.68 4,019,316
2021-07-20 $6.20 $6.37 $6.15 $6.34 $5.62 7,915,110
2021-07-19 $6.25 $6.30 $6.09 $6.18 $5.48 12,927,652
2021-07-16 $6.43 $6.51 $6.31 $6.37 $5.65 8,414,402
2021-07-15 $6.57 $6.58 $6.37 $6.41 $5.68 22,259,004
2021-07-14 $6.67 $6.74 $6.47 $6.58 $5.83 34,444,779
2021-07-13 $6.56 $6.76 $6.55 $6.66 $5.90 47,107,653
2021-07-12 $7.33 $7.37 $7.27 $7.33 $6.50 4,824,122
2021-07-09 $7.28 $7.40 $7.24 $7.33 $6.50 4,346,915
2021-07-08 $7.18 $7.30 $7.03 $7.23 $6.41 5,411,774
2021-07-07 $7.36 $7.38 $7.25 $7.27 $6.45 3,671,461
2021-07-06 $7.47 $7.47 $7.31 $7.36 $6.53 4,136,382
2021-07-02 $7.62 $7.62 $7.44 $7.46 $6.61 3,839,777
2021-07-01 $7.56 $7.65 $7.53 $7.58 $6.72 3,115,009
2021-06-30 $7.54 $7.57 $7.48 $7.56 $6.70 3,736,408
2021-06-29 $7.56 $7.62 $7.48 $7.53 $6.68 6,750,263
2021-06-28 $7.74 $7.75 $7.59 $7.71 $6.84 3,784,475
2021-06-25 $7.96 $7.98 $7.88 $7.88 $6.84 9,961,276
2021-06-24 $7.87 $7.95 $7.82 $7.94 $6.89 5,519,765
2021-06-23 $8.10 $8.12 $7.80 $7.84 $6.80 10,721,884
2021-06-22 $8.05 $8.09 $7.92 $8.09 $7.02 9,709,571
2021-06-21 $7.79 $8.15 $7.70 $8.01 $6.95 96,475,511
2021-06-18 $7.64 $7.78 $7.41 $7.76 $6.73 18,965,860
2021-06-17 $7.80 $7.85 $7.59 $7.75 $6.72 25,292,854
2021-06-16 $7.46 $7.53 $7.44 $7.50 $6.51 1,698,594
2021-06-15 $7.55 $7.56 $7.40 $7.46 $6.47 2,416,627
2021-06-14 $7.56 $7.62 $7.53 $7.55 $6.55 1,887,320
2021-06-11 $7.59 $7.60 $7.46 $7.55 $6.55 1,959,259
2021-06-10 $7.73 $7.74 $7.60 $7.61 $6.60 2,328,580
2021-06-09 $7.69 $7.78 $7.64 $7.68 $6.66 4,726,750
2021-06-08 $7.54 $7.63 $7.51 $7.60 $6.59 4,102,507
2021-06-07 $7.39 $7.54 $7.37 $7.54 $6.54 3,363,017
2021-06-04 $7.35 $7.40 $7.30 $7.37 $6.39 1,548,291
2021-06-03 $7.34 $7.36 $7.29 $7.31 $6.34 1,708,064
2021-06-02 $7.32 $7.39 $7.28 $7.37 $6.39 3,228,645
2021-06-01 $7.23 $7.33 $7.21 $7.28 $6.32 2,456,333
2021-05-28 $7.18 $7.22 $7.16 $7.19 $6.24 2,273,035
2021-05-27 $7.16 $7.24 $7.14 $7.16 $6.21 3,328,834
2021-05-26 $7.09 $7.18 $7.05 $7.12 $6.18 2,689,400
2021-05-25 $7.15 $7.18 $7.07 $7.10 $6.16 3,342,732
2021-05-24 $7.14 $7.17 $7.04 $7.15 $6.20 2,740,048
2021-05-21 $7.20 $7.25 $7.13 $7.14 $6.19 1,496,553
2021-05-20 $7.13 $7.21 $7.10 $7.19 $6.24 1,865,287
2021-05-19 $7.13 $7.17 $7.06 $7.15 $6.20 1,959,040
2021-05-18 $7.21 $7.29 $7.18 $7.20 $6.25 1,909,836
2021-05-17 $7.20 $7.25 $7.13 $7.22 $6.26 2,655,377
2021-05-14 $7.10 $7.20 $7.06 $7.18 $6.23 2,747,466
2021-05-13 $6.89 $7.07 $6.86 $7.02 $6.09 3,861,368
2021-05-12 $6.89 $6.93 $6.75 $6.85 $5.94 7,167,622
2021-05-11 $6.95 $7.01 $6.87 $6.94 $6.02 3,446,981
2021-05-10 $7.16 $7.22 $7.04 $7.05 $6.12 3,395,091
2021-05-07 $6.95 $7.15 $6.89 $7.12 $6.18 5,958,734
2021-05-06 $7.30 $7.33 $6.85 $6.86 $5.95 13,611,724
2021-05-05 $7.77 $7.89 $7.76 $7.85 $6.81 2,847,829
2021-05-04 $7.79 $7.85 $7.65 $7.75 $6.72 3,472,699
2021-05-03 $7.80 $7.88 $7.79 $7.81 $6.77 2,134,024
2021-04-30 $7.74 $7.83 $7.72 $7.80 $6.77 3,108,993
2021-04-29 $7.88 $7.88 $7.70 $7.76 $6.73 3,101,875
2021-04-28 $7.68 $7.80 $7.67 $7.80 $6.77 5,083,563
2021-04-27 $7.53 $7.68 $7.49 $7.66 $6.64 3,335,578
2021-04-26 $7.52 $7.57 $7.44 $7.47 $6.48 1,862,457
2021-04-23 $7.42 $7.53 $7.39 $7.49 $6.50 1,877,370
2021-04-22 $7.47 $7.52 $7.39 $7.40 $6.42 2,083,820
2021-04-21 $7.31 $7.46 $7.25 $7.45 $6.46 1,599,985
2021-04-20 $7.36 $7.36 $7.21 $7.33 $6.36 3,080,886
2021-04-19 $7.56 $7.58 $7.35 $7.36 $6.38 3,086,829
2021-04-16 $7.47 $7.57 $7.46 $7.56 $6.56 3,332,505
2021-04-15 $7.44 $7.47 $7.39 $7.44 $6.45 1,794,893
2021-04-14 $7.40 $7.51 $7.40 $7.43 $6.45 1,851,746
2021-04-13 $7.43 $7.45 $7.36 $7.43 $6.45 1,470,924
2021-04-12 $7.43 $7.47 $7.39 $7.42 $6.44 3,318,776
2021-04-09 $7.44 $7.53 $7.41 $7.41 $6.43 3,502,463
2021-04-08 $7.34 $7.46 $7.30 $7.44 $6.45 3,001,496
2021-04-07 $7.38 $7.38 $7.30 $7.35 $6.38 1,717,134
2021-04-06 $7.39 $7.44 $7.33 $7.36 $6.38 2,213,174
2021-04-05 $7.42 $7.45 $7.30 $7.39 $6.41 2,048,454
2021-04-01 $7.35 $7.38 $7.30 $7.38 $6.40 2,561,749
2021-03-31 $7.41 $7.44 $7.33 $7.33 $6.36 2,994,020
2021-03-30 $7.28 $7.43 $7.26 $7.39 $6.41 5,147,461
2021-03-29 $7.25 $7.34 $7.18 $7.24 $6.28 2,767,181
2021-03-26 $7.30 $7.37 $7.20 $7.31 $6.34 3,798,405
2021-03-25 $7.27 $7.49 $7.16 $7.42 $6.29 4,992,145
2021-03-24 $7.40 $7.64 $7.32 $7.32 $6.21 3,537,046
2021-03-23 $7.47 $7.57 $7.35 $7.36 $6.24 2,845,389
2021-03-22 $7.51 $7.54 $7.38 $7.49 $6.35 3,180,402
2021-03-19 $7.49 $7.70 $7.34 $7.52 $6.38 7,955,966
2021-03-18 $7.73 $7.75 $7.47 $7.50 $6.36 3,836,960
2021-03-17 $7.61 $7.72 $7.55 $7.72 $6.54 3,067,247
2021-03-16 $7.70 $7.71 $7.58 $7.63 $6.47 3,136,136
2021-03-15 $7.72 $7.85 $7.67 $7.71 $6.54 4,048,893
2021-03-12 $7.66 $7.75 $7.60 $7.68 $6.51 3,168,261
2021-03-11 $7.58 $7.64 $7.48 $7.57 $6.42 3,334,121
2021-03-10 $7.42 $7.55 $7.40 $7.50 $6.36 2,790,853
2021-03-09 $7.54 $7.54 $7.38 $7.41 $6.28 3,994,528
2021-03-08 $7.30 $7.55 $7.30 $7.47 $6.33 3,892,662
2021-03-05 $7.31 $7.38 $6.91 $7.27 $6.16 4,554,448
2021-03-04 $7.29 $7.37 $7.10 $7.25 $6.15 4,096,428
2021-03-03 $7.25 $7.39 $7.21 $7.27 $6.16 2,825,870
2021-03-02 $7.16 $7.28 $7.12 $7.22 $6.12 3,795,808
2021-03-01 $7.38 $7.41 $7.18 $7.19 $6.10 3,222,435
2021-02-26 $7.05 $7.28 $7.03 $7.22 $6.12 3,848,256
2021-02-25 $7.39 $7.46 $7.05 $7.05 $5.98 4,399,700
2021-02-24 $7.05 $7.37 $7.05 $7.33 $6.21 4,673,228
2021-02-23 $7.17 $7.19 $6.90 $7.02 $5.95 4,994,933
2021-02-22 $6.93 $7.30 $6.91 $7.18 $6.09 6,838,594
2021-02-19 $6.79 $7.05 $6.71 $6.94 $5.88 8,458,367
2021-02-18 $6.57 $6.64 $6.49 $6.60 $5.60 4,098,400
2021-02-17 $6.73 $6.74 $6.55 $6.60 $5.60 3,397,130
2021-02-16 $6.74 $6.77 $6.66 $6.72 $5.70 2,250,481
2021-02-12 $6.62 $6.70 $6.53 $6.66 $5.65 2,639,245
2021-02-11 $6.68 $6.77 $6.53 $6.62 $5.61 3,520,978
2021-02-10 $6.57 $6.74 $6.51 $6.68 $5.66 5,802,512
2021-02-09 $6.41 $6.43 $6.33 $6.42 $5.44 2,950,456
2021-02-08 $6.49 $6.55 $6.41 $6.44 $5.46 3,657,308
2021-02-05 $6.27 $6.46 $6.27 $6.45 $5.47 5,545,062
2021-02-04 $6.20 $6.30 $6.17 $6.27 $5.32 3,459,372
2021-02-03 $6.25 $6.31 $6.15 $6.19 $5.25 4,016,532
2021-02-02 $6.15 $6.31 $6.13 $6.29 $5.33 5,234,235
2021-02-01 $6.12 $6.17 $6.00 $6.12 $5.19 7,059,019
2021-01-29 $6.26 $6.26 $5.94 $6.07 $5.15 9,471,403
2021-01-28 $6.17 $6.27 $6.08 $6.24 $5.29 6,847,594
2021-01-27 $6.38 $6.40 $6.11 $6.15 $5.21 10,120,879
2021-01-26 $6.51 $6.58 $6.43 $6.48 $5.49 2,570,600
2021-01-25 $6.47 $6.57 $6.40 $6.45 $5.47 2,715,238
2021-01-22 $6.42 $6.54 $6.35 $6.52 $5.53 2,710,103
2021-01-21 $6.35 $6.56 $6.32 $6.48 $5.49 3,352,518
2021-01-20 $6.33 $6.38 $6.25 $6.38 $5.41 2,672,135
2021-01-19 $6.36 $6.37 $6.28 $6.30 $5.34 2,199,748
2021-01-15 $6.39 $6.39 $6.30 $6.34 $5.37 1,743,629
2021-01-14 $6.38 $6.45 $6.31 $6.40 $5.43 1,971,613
2021-01-13 $6.34 $6.38 $6.30 $6.34 $5.37 1,727,990
2021-01-12 $6.36 $6.42 $6.29 $6.36 $5.39 2,026,632
2021-01-11 $6.37 $6.44 $6.31 $6.34 $5.37 1,774,631
2021-01-08 $6.37 $6.47 $6.27 $6.45 $5.47 3,092,239
2021-01-07 $6.40 $6.48 $6.33 $6.36 $5.39 3,231,447
2021-01-06 $6.20 $6.52 $6.20 $6.35 $5.38 5,695,065
2021-01-05 $6.20 $6.25 $6.11 $6.12 $5.19 3,185,060
2021-01-04 $6.41 $6.41 $6.08 $6.18 $5.24 4,345,443
2020-12-31 $6.35 $6.43 $6.30 $6.37 $5.40 2,964,266
2020-12-30 $6.20 $6.42 $6.14 $6.33 $5.37 3,527,194
2020-12-29 $6.39 $6.48 $6.21 $6.22 $5.27 5,104,229
2020-12-28 $6.60 $6.67 $6.49 $6.51 $5.37 7,097,374
2020-12-24 $6.65 $6.68 $6.45 $6.54 $5.40 2,644,092
2020-12-23 $6.40 $6.72 $6.40 $6.63 $5.47 5,031,971
2020-12-22 $6.50 $6.50 $6.35 $6.39 $5.27 3,360,498
2020-12-21 $6.45 $6.58 $6.39 $6.44 $5.31 4,157,034
2020-12-18 $6.69 $6.76 $6.49 $6.51 $5.37 8,800,508
2020-12-17 $6.62 $6.70 $6.56 $6.69 $5.52 2,852,926
2020-12-16 $6.63 $6.67 $6.52 $6.58 $5.43 2,893,166
2020-12-15 $6.59 $6.66 $6.52 $6.64 $5.48 2,880,575
2020-12-14 $6.69 $6.75 $6.51 $6.52 $5.38 2,661,771
2020-12-11 $6.55 $6.65 $6.49 $6.61 $5.45 2,353,950
2020-12-10 $6.50 $6.60 $6.47 $6.60 $5.45 3,223,890
2020-12-09 $6.76 $6.77 $6.56 $6.66 $5.50 2,921,024
2020-12-08 $6.47 $6.78 $6.46 $6.71 $5.54 2,962,325
2020-12-07 $6.71 $6.73 $6.47 $6.52 $5.38 3,276,267
2020-12-04 $6.50 $6.74 $6.48 $6.70 $5.53 3,840,095
2020-12-03 $6.48 $6.61 $6.43 $6.49 $5.36 2,554,436
2020-12-02 $6.35 $6.51 $6.32 $6.47 $5.34 3,333,658
2020-12-01 $6.33 $6.61 $6.33 $6.36 $5.25 3,513,039
2020-11-30 $6.45 $6.46 $6.19 $6.24 $5.15 4,201,411
2020-11-27 $6.48 $6.52 $6.39 $6.47 $5.34 1,464,858
2020-11-25 $6.60 $6.60 $6.38 $6.47 $5.34 2,721,782
2020-11-24 $6.67 $6.73 $6.56 $6.61 $5.45 4,756,549
2020-11-23 $6.35 $6.60 $6.32 $6.53 $5.39 3,927,013
2020-11-20 $6.27 $6.43 $6.22 $6.27 $5.17 3,270,464
2020-11-19 $6.31 $6.35 $6.13 $6.26 $5.17 4,487,372
2020-11-18 $6.55 $6.73 $6.35 $6.35 $5.24 4,139,472
2020-11-17 $6.32 $6.52 $6.26 $6.46 $5.33 3,240,361
2020-11-16 $6.40 $6.50 $6.29 $6.46 $5.33 3,418,812
2020-11-13 $6.04 $6.22 $6.00 $6.20 $5.12 3,080,486
2020-11-12 $5.88 $5.98 $5.82 $5.95 $4.91 3,093,960
2020-11-11 $6.13 $6.14 $5.91 $5.98 $4.93 3,164,331
2020-11-10 $5.75 $6.10 $5.68 $6.10 $5.03 5,567,755
2020-11-09 $5.65 $5.90 $5.59 $5.77 $4.76 8,420,059
2020-11-06 $5.41 $5.45 $5.28 $5.32 $4.39 2,037,535
2020-11-05 $5.44 $5.61 $5.41 $5.43 $4.48 3,463,304
2020-11-04 $5.42 $5.53 $5.30 $5.39 $4.45 2,829,662
2020-11-03 $5.36 $5.55 $5.34 $5.50 $4.54 3,865,435
2020-11-02 $5.09 $5.31 $5.08 $5.30 $4.37 3,082,849
2020-10-30 $5.10 $5.12 $5.01 $5.06 $4.18 2,586,862
2020-10-29 $5.04 $5.12 $4.88 $5.10 $4.21 3,397,405
2020-10-28 $5.15 $5.16 $4.96 $4.99 $4.12 4,736,647
2020-10-27 $5.22 $5.37 $5.21 $5.24 $4.32 2,300,766
2020-10-26 $5.33 $5.34 $5.18 $5.21 $4.30 3,321,166
2020-10-23 $5.36 $5.53 $5.33 $5.41 $4.46 2,665,304
2020-10-22 $5.19 $5.34 $5.19 $5.32 $4.39 2,286,630
2020-10-21 $5.20 $5.22 $5.12 $5.20 $4.29 1,937,814
2020-10-20 $5.24 $5.33 $5.19 $5.21 $4.30 2,068,467
2020-10-19 $5.31 $5.35 $5.17 $5.17 $4.27 2,462,836
2020-10-16 $5.27 $5.33 $5.20 $5.22 $4.31 1,991,478
2020-10-15 $5.23 $5.32 $5.22 $5.31 $4.38 1,504,692
2020-10-14 $5.31 $5.43 $5.28 $5.28 $4.36 1,722,081
2020-10-13 $5.33 $5.37 $5.27 $5.32 $4.39 1,493,742
2020-10-12 $5.39 $5.43 $5.30 $5.36 $4.42 2,276,615
2020-10-09 $5.42 $5.45 $5.35 $5.41 $4.46 3,079,564
2020-10-08 $5.32 $5.45 $5.29 $5.44 $4.49 2,853,005
2020-10-07 $5.23 $5.28 $5.17 $5.26 $4.34 2,363,716
2020-10-06 $5.29 $5.37 $5.19 $5.19 $4.28 2,597,661
2020-10-05 $5.24 $5.29 $5.20 $5.27 $4.35 2,138,953
2020-10-02 $4.98 $5.25 $4.94 $5.22 $4.31 3,197,005
2020-10-01 $5.10 $5.17 $5.03 $5.15 $4.25 2,476,250
2020-09-30 $5.19 $5.23 $5.05 $5.09 $4.20 4,033,543
2020-09-29 $5.30 $5.33 $5.10 $5.20 $4.18 3,530,921
2020-09-28 $5.21 $5.37 $5.19 $5.30 $4.26 3,728,607
2020-09-25 $5.02 $5.14 $4.99 $5.10 $4.10 2,719,507
2020-09-24 $4.91 $5.08 $4.75 $5.03 $4.04 4,502,573
2020-09-23 $5.15 $5.22 $4.94 $4.94 $3.97 3,203,925
2020-09-22 $5.14 $5.21 $5.08 $5.12 $4.11 3,245,162
2020-09-21 $5.21 $5.25 $5.04 $5.10 $4.10 4,196,271
2020-09-18 $5.35 $5.41 $5.27 $5.28 $4.24 7,128,969
2020-09-17 $5.31 $5.36 $5.25 $5.33 $4.28 3,946,452
2020-09-16 $5.26 $5.48 $5.20 $5.39 $4.33 3,931,418
2020-09-15 $5.30 $5.35 $5.20 $5.22 $4.19 3,769,194
2020-09-14 $5.10 $5.37 $5.07 $5.29 $4.25 3,612,275
2020-09-11 $5.21 $5.21 $5.02 $5.11 $4.10 2,742,221
2020-09-10 $5.27 $5.30 $5.17 $5.17 $4.15 2,655,321
2020-09-09 $5.27 $5.32 $5.23 $5.26 $4.22 2,165,937
2020-09-08 $5.27 $5.37 $5.21 $5.24 $4.21 2,986,983
2020-09-04 $5.40 $5.48 $5.19 $5.29 $4.25 3,420,922
2020-09-03 $5.45 $5.54 $5.30 $5.37 $4.31 3,278,374
2020-09-02 $5.43 $5.46 $5.37 $5.43 $4.36 2,619,204
2020-09-01 $5.41 $5.52 $5.36 $5.46 $4.39 2,218,489
2020-08-31 $5.58 $5.65 $5.42 $5.45 $4.38 5,445,400
2020-08-28 $5.63 $5.68 $5.53 $5.62 $4.51 3,982,258
2020-08-27 $5.58 $5.65 $5.54 $5.61 $4.51 3,546,234
2020-08-26 $5.62 $5.69 $5.53 $5.59 $4.49 1,777,411
2020-08-25 $5.75 $5.82 $5.56 $5.64 $4.53 2,257,529
2020-08-24 $5.48 $5.74 $5.42 $5.71 $4.59 3,028,491
2020-08-21 $5.46 $5.57 $5.43 $5.48 $4.40 2,623,659
2020-08-20 $5.52 $5.57 $5.46 $5.46 $4.39 2,591,126
2020-08-19 $5.60 $5.67 $5.56 $5.56 $4.47 2,167,846
2020-08-18 $5.63 $5.72 $5.58 $5.64 $4.53 1,998,377
2020-08-17 $5.64 $5.67 $5.58 $5.65 $4.54 2,719,192
2020-08-14 $5.53 $5.70 $5.47 $5.65 $4.54 2,485,481
2020-08-13 $5.52 $5.71 $5.48 $5.50 $4.42 2,904,378
2020-08-12 $5.67 $5.73 $5.42 $5.50 $4.42 3,937,154
2020-08-11 $5.90 $5.99 $5.55 $5.57 $4.47 6,578,750
2020-08-10 $5.50 $5.93 $5.50 $5.82 $4.67 8,687,646
2020-08-07 $5.15 $5.50 $5.15 $5.50 $4.42 7,573,806
2020-08-06 $5.40 $5.51 $5.12 $5.14 $4.13 7,967,470
2020-08-05 $5.46 $5.58 $5.35 $5.57 $4.47 4,730,986
2020-08-04 $5.47 $5.48 $5.32 $5.38 $4.32 3,945,620
2020-08-03 $5.40 $5.52 $5.26 $5.47 $4.39 4,205,711
2020-07-31 $5.54 $5.57 $5.34 $5.43 $4.36 3,543,348
2020-07-30 $5.41 $5.58 $5.38 $5.54 $4.45 5,235,675
2020-07-29 $5.44 $5.51 $5.31 $5.50 $4.42 4,509,055
2020-07-28 $5.30 $5.49 $5.26 $5.41 $4.34 6,280,711
2020-07-27 $5.26 $5.38 $5.24 $5.34 $4.29 3,317,517
2020-07-24 $5.46 $5.58 $5.26 $5.27 $4.23 4,140,441
2020-07-23 $5.45 $5.54 $5.38 $5.45 $4.38 3,930,893
2020-07-22 $5.24 $5.50 $5.22 $5.48 $4.40 4,632,698
2020-07-21 $5.19 $5.28 $5.13 $5.26 $4.22 3,219,066
2020-07-20 $5.20 $5.27 $5.12 $5.17 $4.15 2,985,139
2020-07-17 $5.27 $5.36 $5.21 $5.25 $4.22 3,574,077
2020-07-16 $5.15 $5.38 $5.10 $5.27 $4.23 5,528,817
2020-07-15 $5.00 $5.29 $4.97 $5.25 $4.22 7,640,121
2020-07-14 $4.80 $4.95 $4.74 $4.89 $3.93 3,359,260
2020-07-13 $4.90 $4.97 $4.80 $4.80 $3.85 4,555,416
2020-07-10 $4.73 $4.93 $4.63 $4.91 $3.94 5,879,542
2020-07-09 $4.91 $4.91 $4.68 $4.74 $3.81 6,721,639
2020-07-08 $4.76 $4.97 $4.71 $4.94 $3.97 6,881,615
2020-07-07 $4.94 $5.00 $4.75 $4.76 $3.82 6,955,207
2020-07-06 $4.84 $5.05 $4.77 $4.99 $4.01 10,946,621
2020-07-02 $5.09 $5.11 $4.81 $4.82 $3.87 7,587,036
2020-07-01 $5.03 $5.22 $4.93 $4.97 $3.99 7,578,358
2020-06-30 $5.13 $5.18 $4.98 $5.04 $4.05 9,126,773
2020-06-29 $5.00 $5.18 $4.79 $5.18 $4.16 10,748,932
2020-06-26 $5.17 $5.21 $4.95 $5.08 $3.97 44,592,593
2020-06-25 $5.04 $5.31 $4.98 $5.27 $4.12 7,969,445
2020-06-24 $5.25 $5.31 $4.86 $5.13 $4.01 8,988,653
2020-06-23 $5.27 $5.37 $5.18 $5.35 $4.18 7,406,154
2020-06-22 $5.16 $5.19 $5.03 $5.13 $4.01 9,546,326
2020-06-19 $5.25 $5.42 $5.07 $5.24 $4.10 17,736,324
2020-06-18 $4.95 $5.10 $4.88 $4.92 $3.85 6,444,703
2020-06-17 $5.14 $5.26 $5.01 $5.05 $3.95 5,766,527
2020-06-16 $5.50 $5.52 $5.11 $5.16 $4.04 10,326,362
2020-06-15 $4.70 $5.35 $4.62 $5.19 $4.06 10,891,689
2020-06-12 $5.15 $5.18 $4.72 $5.07 $3.96 9,313,430
2020-06-11 $4.91 $5.29 $4.68 $4.70 $3.68 16,848,011
2020-06-10 $5.92 $5.95 $5.10 $5.46 $4.27 20,418,418
2020-06-09 $6.11 $6.53 $5.72 $5.88 $4.60 32,393,499
2020-06-08 $5.93 $6.29 $5.71 $5.86 $4.58 30,423,286
2020-06-05 $6.00 $6.15 $5.42 $5.51 $4.31 16,256,525
2020-06-04 $5.20 $5.56 $5.04 $5.46 $4.27 8,650,140
2020-06-03 $4.84 $5.18 $4.84 $5.15 $4.03 9,530,480
2020-06-02 $4.90 $4.95 $4.75 $4.77 $3.73 4,814,402
2020-06-01 $4.52 $4.90 $4.52 $4.82 $3.77 6,634,135
2020-05-29 $4.67 $4.76 $4.51 $4.52 $3.53 8,054,082
2020-05-28 $5.04 $5.04 $4.72 $4.77 $3.73 4,955,223
2020-05-27 $5.05 $5.08 $4.71 $4.96 $3.88 6,780,197
2020-05-26 $5.00 $5.00 $4.86 $4.89 $3.82 6,260,257
2020-05-22 $4.77 $4.79 $4.52 $4.77 $3.73 3,905,096
2020-05-21 $4.70 $4.83 $4.62 $4.75 $3.71 5,036,573
2020-05-20 $4.60 $4.87 $4.56 $4.80 $3.75 8,275,508
2020-05-19 $4.56 $4.73 $4.34 $4.50 $3.52 6,099,801
2020-05-18 $4.47 $4.60 $4.33 $4.53 $3.54 7,960,701
2020-05-15 $4.35 $4.49 $4.28 $4.29 $3.35 7,011,023
2020-05-14 $3.90 $4.48 $3.84 $4.46 $3.49 10,385,937
2020-05-13 $4.15 $4.15 $3.82 $3.99 $3.12 9,249,079
2020-05-12 $4.35 $4.39 $4.15 $4.19 $3.28 4,969,536
2020-05-11 $4.48 $4.50 $4.29 $4.31 $3.37 5,982,343
2020-05-08 $4.50 $4.69 $4.45 $4.55 $3.56 7,883,003
2020-05-07 $4.67 $4.79 $4.37 $4.48 $3.50 10,449,926
2020-05-06 $4.58 $4.74 $4.39 $4.48 $3.50 6,780,229
2020-05-05 $4.45 $4.78 $4.45 $4.54 $3.55 7,628,651
2020-05-04 $4.20 $4.41 $4.03 $4.39 $3.43 7,020,790
2020-05-01 $4.40 $4.53 $4.26 $4.34 $3.39 6,745,483
2020-04-30 $4.83 $4.89 $4.53 $4.57 $3.57 8,272,708
2020-04-29 $4.95 $5.09 $4.72 $4.88 $3.82 11,159,252
2020-04-28 $4.44 $4.72 $4.29 $4.65 $3.64 11,297,080
2020-04-27 $4.06 $4.40 $3.91 $4.30 $3.36 7,472,767
2020-04-24 $4.26 $4.31 $3.89 $4.07 $3.18 8,988,223
2020-04-23 $4.35 $4.49 $4.20 $4.26 $3.33 6,682,198
2020-04-22 $4.61 $4.67 $4.21 $4.36 $3.41 7,448,749
2020-04-21 $3.99 $4.58 $3.91 $4.54 $3.55 10,601,505
2020-04-20 $4.20 $4.40 $4.03 $4.13 $3.23 7,502,454
2020-04-17 $4.19 $4.49 $3.98 $4.46 $3.49 11,237,988
2020-04-16 $4.16 $4.18 $3.78 $3.90 $3.05 9,552,456
2020-04-15 $4.21 $4.37 $4.00 $4.19 $3.28 7,986,617
2020-04-14 $4.76 $4.94 $4.28 $4.50 $3.48 9,671,096
2020-04-13 $5.01 $5.04 $4.13 $4.55 $3.52 12,760,116
2020-04-09 $5.42 $6.00 $4.53 $4.91 $3.79 25,090,636
2020-04-08 $4.65 $4.92 $4.31 $4.77 $3.69 20,764,108
2020-04-07 $4.03 $4.69 $3.81 $4.12 $3.18 28,205,971
2020-04-06 $3.25 $3.48 $2.68 $3.15 $2.43 25,362,735
2020-04-03 $3.34 $3.35 $2.25 $2.42 $1.87 24,687,756
2020-04-02 $3.53 $3.80 $3.35 $3.37 $2.60 8,185,793
2020-04-01 $3.61 $3.77 $3.30 $3.45 $2.67 7,978,116
2020-03-31 $4.27 $4.48 $3.70 $3.81 $2.94 7,283,720
2020-03-30 $4.45 $4.54 $3.94 $4.44 $3.43 7,632,498
2020-03-27 $4.52 $4.76 $4.30 $4.62 $3.57 10,625,330
2020-03-26 $5.10 $5.37 $4.33 $4.56 $3.52 20,818,068
2020-03-25 $2.87 $4.99 $2.87 $4.68 $3.62 22,510,981
2020-03-24 $4.70 $4.74 $2.52 $2.61 $2.02 13,455,491
2020-03-23 $5.45 $5.70 $4.18 $4.32 $3.34 8,943,819
2020-03-20 $5.38 $6.38 $5.06 $5.60 $4.33 11,699,320
2020-03-19 $5.75 $5.75 $4.00 $5.26 $4.06 10,071,446
2020-03-18 $7.60 $7.60 $2.95 $5.69 $4.40 12,361,861
2020-03-17 $9.51 $9.55 $8.19 $8.19 $6.33 6,890,530
2020-03-16 $8.40 $10.40 $8.25 $9.21 $7.12 6,175,885
2020-03-13 $9.78 $10.13 $9.30 $10.05 $7.77 5,507,646
2020-03-12 $10.99 $11.20 $9.07 $9.25 $7.15 8,729,858
2020-03-11 $12.24 $12.29 $11.83 $11.95 $9.23 4,681,585
2020-03-10 $12.71 $12.92 $11.97 $12.52 $9.67 4,250,555
2020-03-09 $12.65 $12.83 $12.26 $12.34 $9.54 4,874,349
2020-03-06 $13.62 $13.73 $13.09 $13.56 $10.48 4,727,598
2020-03-05 $14.00 $14.10 $13.91 $14.01 $10.83 2,928,922
2020-03-04 $14.19 $14.38 $14.03 $14.24 $11.00 2,485,934
2020-03-03 $14.39 $14.58 $13.89 $13.99 $10.81 4,124,955
2020-03-02 $13.72 $14.36 $13.61 $14.29 $11.04 3,821,145
2020-02-28 $13.76 $13.87 $13.26 $13.55 $10.47 7,182,933
2020-02-27 $14.54 $14.56 $13.96 $14.13 $10.92 5,412,275
2020-02-26 $14.78 $15.03 $14.70 $14.73 $11.38 3,395,479
2020-02-25 $15.15 $15.27 $14.65 $14.79 $11.43 4,100,863
2020-02-24 $15.25 $15.35 $15.15 $15.16 $11.72 2,921,225
2020-02-21 $15.76 $15.82 $15.45 $15.45 $11.94 3,913,216
2020-02-20 $15.64 $15.85 $15.60 $15.83 $12.23 2,578,972
2020-02-19 $15.50 $15.65 $15.48 $15.60 $12.06 1,973,562
2020-02-18 $15.28 $15.49 $15.26 $15.48 $11.96 2,178,764
2020-02-14 $15.15 $15.31 $15.15 $15.29 $11.82 1,352,398
2020-02-13 $15.18 $15.27 $15.15 $15.15 $11.71 1,306,824
2020-02-12 $15.24 $15.40 $15.16 $15.16 $11.72 1,441,769
2020-02-11 $15.12 $15.21 $15.09 $15.13 $11.69 1,295,036
2020-02-10 $15.22 $15.29 $15.09 $15.10 $11.67 1,847,830
2020-02-07 $15.37 $15.40 $15.18 $15.26 $11.79 2,708,610
2020-02-06 $15.02 $15.54 $15.00 $15.42 $11.92 4,512,609
2020-02-05 $15.38 $15.54 $15.32 $15.53 $12.00 1,914,148
2020-02-04 $15.34 $15.44 $15.21 $15.30 $11.82 2,007,481
2020-02-03 $15.26 $15.39 $15.22 $15.34 $11.85 1,737,893
2020-01-31 $15.26 $15.33 $15.20 $15.26 $11.79 1,787,841
2020-01-30 $15.21 $15.27 $15.15 $15.26 $11.79 1,536,101
2020-01-29 $15.16 $15.25 $15.12 $15.23 $11.77 1,857,155
2020-01-28 $15.12 $15.20 $15.08 $15.16 $11.72 1,636,801
2020-01-27 $15.10 $15.21 $15.06 $15.11 $11.68 2,071,761
2020-01-24 $15.36 $15.38 $15.06 $15.19 $11.74 2,046,816
2020-01-23 $15.20 $15.37 $15.18 $15.29 $11.82 1,770,289
2020-01-22 $15.18 $15.28 $15.15 $15.26 $11.79 1,499,831
2020-01-21 $15.06 $15.16 $15.05 $15.15 $11.71 1,412,239
2020-01-17 $15.07 $15.11 $15.02 $15.08 $11.65 1,399,784
2020-01-16 $15.01 $15.09 $15.00 $15.09 $11.66 1,359,701
2020-01-15 $14.98 $15.08 $14.97 $15.01 $11.60 941,850
2020-01-14 $14.95 $14.99 $14.90 $14.98 $11.58 1,186,805
2020-01-13 $14.85 $14.97 $14.82 $14.97 $11.57 1,271,823
2020-01-10 $14.68 $14.84 $14.68 $14.82 $11.45 1,643,332
2020-01-09 $14.65 $14.73 $14.62 $14.70 $11.36 1,383,846
2020-01-08 $14.71 $14.79 $14.60 $14.60 $11.28 1,732,827
2020-01-07 $14.80 $14.84 $14.70 $14.70 $11.36 2,330,088
2020-01-06 $14.68 $14.81 $14.66 $14.80 $11.44 1,873,383
2020-01-03 $14.60 $14.77 $14.60 $14.68 $11.34 2,119,604
2020-01-02 $14.65 $14.72 $14.56 $14.71 $11.37 1,741,215
2019-12-31 $14.57 $14.71 $14.56 $14.62 $11.30 1,558,943
2019-12-30 $14.81 $14.83 $14.57 $14.60 $11.28 1,801,014
2019-12-27 $15.08 $15.15 $15.06 $15.11 $11.37 1,959,991
2019-12-26 $15.03 $15.10 $15.03 $15.07 $11.33 1,200,092
2019-12-24 $15.01 $15.05 $14.95 $15.04 $11.31 545,586
2019-12-23 $15.03 $15.06 $14.94 $14.94 $11.24 1,488,625
2019-12-20 $15.01 $15.07 $14.96 $15.00 $11.28 2,584,426
2019-12-19 $14.97 $15.09 $14.94 $14.98 $11.27 1,424,314
2019-12-18 $14.96 $15.00 $14.94 $14.98 $11.27 1,822,523
2019-12-17 $14.76 $14.95 $14.72 $14.93 $11.23 2,438,964
2019-12-16 $14.81 $14.83 $14.67 $14.70 $11.06 2,010,032
2019-12-13 $14.70 $14.86 $14.67 $14.86 $11.18 1,373,237
2019-12-12 $14.69 $14.77 $14.67 $14.70 $11.06 1,332,293
2019-12-11 $14.67 $14.71 $14.63 $14.68 $11.04 1,526,377
2019-12-10 $14.77 $14.79 $14.70 $14.71 $11.06 1,213,610
2019-12-09 $14.72 $14.83 $14.72 $14.77 $11.11 1,718,267
2019-12-06 $14.69 $14.75 $14.66 $14.68 $11.04 1,276,812
2019-12-05 $14.66 $14.71 $14.63 $14.65 $11.02 1,144,133
2019-12-04 $14.68 $14.74 $14.63 $14.65 $11.02 1,583,129
2019-12-03 $14.70 $14.71 $14.59 $14.68 $11.04 1,589,442
2019-12-02 $14.63 $14.74 $14.57 $14.64 $11.01 1,871,285
2019-11-29 $14.50 $14.56 $14.48 $14.54 $10.94 581,499
2019-11-27 $14.49 $14.51 $14.45 $14.50 $10.91 1,116,499
2019-11-26 $14.43 $14.48 $14.40 $14.46 $10.88 1,081,111
2019-11-25 $14.42 $14.46 $14.38 $14.42 $10.85 1,142,546
2019-11-22 $14.35 $14.45 $14.31 $14.41 $10.84 856,603
2019-11-21 $14.37 $14.42 $14.31 $14.33 $10.78 1,655,922
2019-11-20 $14.41 $14.44 $14.31 $14.36 $10.80 2,558,280
2019-11-19 $14.44 $14.52 $14.39 $14.40 $10.83 2,491,126
2019-11-18 $14.35 $14.50 $14.33 $14.45 $10.87 2,279,579
2019-11-15 $14.36 $14.43 $14.31 $14.36 $10.80 1,768,627
2019-11-14 $14.36 $14.42 $14.20 $14.39 $10.82 1,687,325
2019-11-13 $14.36 $14.40 $14.27 $14.27 $10.73 1,930,959
2019-11-12 $14.35 $14.50 $14.29 $14.36 $10.80 2,476,482
2019-11-11 $14.45 $14.48 $14.30 $14.33 $10.78 1,521,198
2019-11-08 $14.27 $14.44 $14.25 $14.44 $10.86 1,947,531
2019-11-07 $14.19 $14.27 $14.04 $14.27 $10.73 2,420,525
2019-11-06 $13.67 $14.24 $13.60 $14.18 $10.67 5,090,128
2019-11-05 $13.86 $13.90 $13.75 $13.81 $10.39 2,836,073
2019-11-04 $13.89 $13.95 $13.86 $13.87 $10.43 1,152,174
2019-11-01 $13.89 $13.97 $13.80 $13.85 $10.42 2,107,593
2019-10-31 $13.69 $13.87 $13.63 $13.87 $10.43 2,030,940
2019-10-30 $13.84 $13.84 $13.63 $13.66 $10.27 2,049,245
2019-10-29 $13.65 $13.89 $13.63 $13.88 $10.44 2,275,528
2019-10-28 $13.67 $13.73 $13.64 $13.71 $10.31 1,711,951
2019-10-25 $13.73 $13.76 $13.62 $13.63 $10.25 1,272,345
2019-10-24 $13.89 $13.89 $13.72 $13.75 $10.34 1,444,751
2019-10-23 $13.78 $13.88 $13.73 $13.88 $10.44 1,665,552
2019-10-22 $13.68 $13.79 $13.63 $13.76 $10.35 1,730,081
2019-10-21 $13.55 $13.70 $13.53 $13.68 $10.29 1,188,305
2019-10-18 $13.47 $13.58 $13.46 $13.54 $10.18 1,046,784
2019-10-17 $13.45 $13.50 $13.41 $13.50 $10.15 1,079,694
2019-10-16 $13.37 $13.45 $13.37 $13.41 $10.09 991,427
2019-10-15 $13.36 $13.49 $13.34 $13.38 $10.06 1,301,403
2019-10-14 $13.41 $13.41 $13.27 $13.33 $10.03 1,117,047
2019-10-11 $13.50 $13.57 $13.38 $13.43 $10.10 2,231,586
2019-10-10 $13.31 $13.43 $13.27 $13.40 $10.08 1,711,590
2019-10-09 $13.16 $13.32 $13.15 $13.31 $10.01 2,567,742
2019-10-08 $13.16 $13.22 $13.10 $13.11 $9.86 1,370,283
2019-10-07 $13.20 $13.29 $13.17 $13.22 $9.94 1,108,653
2019-10-04 $13.20 $13.24 $13.12 $13.22 $9.94 1,282,737
2019-10-03 $13.07 $13.20 $12.98 $13.19 $9.92 1,743,497
2019-10-02 $12.95 $13.00 $12.81 $12.99 $9.77 1,843,106
2019-10-01 $13.17 $13.22 $12.96 $13.01 $9.79 1,580,627
2019-09-30 $13.14 $13.17 $13.03 $13.13 $9.88 1,518,229
2019-09-27 $13.28 $13.30 $13.11 $13.16 $9.90 1,646,346
2019-09-26 $13.72 $13.72 $13.56 $13.62 $9.94 1,397,797
2019-09-25 $13.55 $13.73 $13.55 $13.61 $9.93 1,689,230
2019-09-24 $13.68 $13.77 $13.53 $13.53 $9.88 2,068,204
2019-09-23 $13.44 $13.70 $13.44 $13.64 $9.96 1,498,830
2019-09-20 $13.47 $13.56 $13.41 $13.43 $9.80 3,208,891
2019-09-19 $13.45 $13.54 $13.41 $13.44 $9.81 1,476,944
2019-09-18 $13.40 $13.48 $13.35 $13.44 $9.81 901,366
2019-09-17 $13.32 $13.40 $13.25 $13.38 $9.77 1,045,650
2019-09-16 $13.36 $13.37 $13.16 $13.36 $9.75 1,750,679
2019-09-13 $13.30 $13.41 $13.26 $13.37 $9.76 1,320,107
2019-09-12 $13.45 $13.45 $13.27 $13.28 $9.69 1,505,358
2019-09-11 $13.34 $13.45 $13.28 $13.45 $9.82 2,116,698
2019-09-10 $13.12 $13.33 $13.10 $13.31 $9.72 2,252,988
2019-09-09 $13.10 $13.21 $13.06 $13.15 $9.60 1,584,611
2019-09-06 $13.06 $13.09 $12.91 $13.05 $9.53 1,768,511
2019-09-05 $12.80 $13.09 $12.79 $13.03 $9.51 2,125,633
2019-09-04 $12.73 $12.79 $12.70 $12.75 $9.31 1,745,195
2019-09-03 $12.54 $12.70 $12.51 $12.66 $9.24 1,768,746
2019-08-30 $12.62 $12.67 $12.55 $12.63 $9.22 3,849,269
2019-08-29 $12.78 $12.80 $12.49 $12.61 $9.20 2,509,974
2019-08-28 $12.85 $12.87 $12.64 $12.72 $9.29 2,848,803
2019-08-27 $13.24 $13.24 $12.87 $12.90 $9.42 2,281,584
2019-08-26 $13.15 $13.24 $13.07 $13.18 $9.62 1,451,407
2019-08-23 $13.40 $13.40 $13.07 $13.10 $9.56 1,476,346
2019-08-22 $13.30 $13.36 $13.25 $13.33 $9.73 1,145,206
2019-08-21 $13.35 $13.41 $13.29 $13.30 $9.71 1,354,192
2019-08-20 $13.47 $13.47 $13.33 $13.33 $9.73 858,871
2019-08-19 $13.35 $13.46 $12.97 $13.44 $9.81 1,638,333
2019-08-16 $13.16 $13.33 $13.11 $13.28 $9.69 1,950,532
2019-08-15 $13.05 $13.20 $12.97 $13.01 $9.50 2,267,203
2019-08-14 $13.23 $13.24 $13.05 $13.06 $9.53 2,750,860
2019-08-13 $13.37 $13.41 $13.28 $13.32 $9.72 1,860,900
2019-08-12 $13.45 $13.45 $13.31 $13.32 $9.72 2,261,048
2019-08-09 $13.49 $13.54 $13.40 $13.48 $9.84 2,325,743
2019-08-08 $13.25 $13.57 $13.22 $13.55 $9.89 2,638,977
2019-08-07 $13.00 $13.33 $12.91 $13.23 $9.66 3,908,224
2019-08-06 $13.05 $13.23 $13.00 $13.21 $9.64 3,365,497
2019-08-05 $13.17 $13.24 $12.85 $12.96 $9.46 3,809,537
2019-08-02 $13.25 $13.36 $13.18 $13.30 $9.71 1,955,454
2019-08-01 $13.45 $13.51 $13.27 $13.34 $9.74 1,944,009
2019-07-31 $13.47 $13.55 $13.35 $13.46 $9.83 2,217,420
2019-07-30 $13.35 $13.50 $13.33 $13.47 $9.83 2,384,335
2019-07-29 $13.44 $13.48 $13.36 $13.37 $9.76 2,326,011
2019-07-26 $13.31 $13.39 $13.29 $13.37 $9.76 1,650,606
2019-07-25 $13.44 $13.45 $13.25 $13.29 $9.70 2,397,894
2019-07-24 $13.34 $13.47 $13.33 $13.45 $9.82 3,082,827
2019-07-23 $13.34 $13.39 $13.32 $13.36 $9.75 2,122,944
2019-07-22 $13.21 $13.34 $13.18 $13.32 $9.72 2,746,260
2019-07-19 $13.17 $13.27 $13.17 $13.19 $9.63 2,379,930
2019-07-18 $13.15 $13.23 $13.14 $13.19 $9.63 2,028,556
2019-07-17 $13.12 $13.24 $13.12 $13.17 $9.61 3,737,517
2019-07-16 $13.13 $13.19 $13.08 $13.14 $9.59 3,153,214
2019-07-15 $13.10 $13.24 $13.10 $13.12 $9.58 2,325,228
2019-07-12 $13.06 $13.15 $13.04 $13.13 $9.58 2,931,413
2019-07-11 $12.95 $13.05 $12.90 $13.03 $9.51 3,050,454
2019-07-10 $12.93 $13.04 $12.88 $12.92 $9.43 3,335,782
2019-07-09 $12.79 $12.92 $12.78 $12.88 $9.40 2,755,873
2019-07-08 $12.74 $12.87 $12.70 $12.81 $9.35 3,575,938
2019-07-05 $12.70 $12.80 $12.60 $12.77 $9.32 2,065,287
2019-07-03 $12.58 $12.70 $12.57 $12.70 $9.27 2,236,840
2019-07-02 $12.65 $12.73 $12.52 $12.61 $9.20 4,129,963
2019-07-01 $12.75 $12.76 $12.62 $12.69 $9.26 3,125,001
2019-06-28 $12.55 $12.68 $12.47 $12.67 $9.25 6,593,782
2019-06-27 $12.74 $12.92 $12.69 $12.87 $9.11 4,517,295
2019-06-26 $12.74 $12.79 $12.68 $12.68 $8.97 3,970,997
2019-06-25 $12.78 $12.83 $12.71 $12.71 $8.99 3,323,318
2019-06-24 $12.75 $12.88 $12.69 $12.75 $9.02 5,237,070
2019-06-21 $12.66 $12.80 $12.62 $12.72 $9.00 5,936,605
2019-06-20 $12.64 $12.73 $12.60 $12.65 $8.95 3,632,016
2019-06-19 $12.64 $12.68 $12.59 $12.64 $8.94 2,042,246
2019-06-18 $12.69 $12.76 $12.58 $12.58 $8.90 2,382,791
2019-06-17 $12.68 $12.73 $12.57 $12.60 $8.92 4,133,738
2019-06-14 $12.60 $12.68 $12.59 $12.67 $8.97 3,087,106
2019-06-13 $12.50 $12.65 $12.47 $12.62 $8.93 2,649,133
2019-06-12 $12.40 $12.53 $12.39 $12.50 $8.85 3,210,599
2019-06-11 $12.47 $12.47 $12.34 $12.40 $8.77 2,239,717
2019-06-10 $12.38 $12.45 $12.22 $12.39 $8.77 2,538,463
2019-06-07 $12.43 $12.45 $12.28 $12.37 $8.75 1,979,259
2019-06-06 $12.38 $12.46 $12.30 $12.41 $8.78 2,394,330
2019-06-05 $12.51 $12.55 $12.31 $12.35 $8.74 2,810,425
2019-06-04 $12.50 $12.52 $12.33 $12.47 $8.82 3,607,176
2019-06-03 $12.22 $12.47 $12.21 $12.42 $8.79 2,702,497
2019-05-31 $12.32 $12.32 $12.06 $12.22 $8.65 5,101,087
2019-05-30 $12.61 $12.65 $12.36 $12.40 $8.77 3,537,070
2019-05-29 $12.70 $12.72 $12.58 $12.62 $8.93 3,201,789
2019-05-28 $12.91 $12.93 $12.72 $12.73 $9.01 2,884,762
2019-05-24 $12.88 $12.93 $12.87 $12.91 $9.14 1,195,976
2019-05-23 $12.80 $12.87 $12.75 $12.85 $9.09 3,095,466
2019-05-22 $12.87 $12.91 $12.85 $12.88 $9.11 1,866,815
2019-05-21 $12.99 $13.00 $12.91 $12.91 $9.14 2,801,492
2019-05-20 $13.10 $13.12 $12.93 $12.94 $9.16 4,947,609
2019-05-17 $13.31 $13.34 $13.11 $13.11 $9.28 2,891,307
2019-05-16 $13.24 $13.37 $13.23 $13.35 $9.45 2,134,998
2019-05-15 $13.24 $13.28 $13.21 $13.24 $9.37 2,066,142
2019-05-14 $13.23 $13.31 $13.23 $13.26 $9.38 2,186,779
2019-05-13 $13.32 $13.41 $13.20 $13.22 $9.35 2,423,461
2019-05-10 $13.25 $13.43 $13.25 $13.43 $9.50 2,086,622
2019-05-09 $13.40 $13.41 $13.18 $13.32 $9.43 3,997,246
2019-05-08 $13.73 $13.73 $13.44 $13.46 $9.52 5,032,074
2019-05-07 $13.58 $13.60 $13.43 $13.49 $9.55 4,431,371
2019-05-06 $13.55 $13.69 $13.54 $13.59 $9.62 3,567,005
2019-05-03 $13.68 $13.70 $13.58 $13.65 $9.66 4,334,405
2019-05-02 $13.75 $13.76 $13.60 $13.62 $9.64 3,302,445
2019-05-01 $13.88 $13.94 $13.80 $13.81 $9.77 1,830,533
2019-04-30 $13.80 $13.87 $13.72 $13.86 $9.81 2,576,054
2019-04-29 $13.80 $13.84 $13.76 $13.80 $9.77 2,457,838
2019-04-26 $13.77 $13.82 $13.72 $13.78 $9.75 1,896,453
2019-04-25 $13.87 $13.88 $13.66 $13.66 $9.67 2,362,092
2019-04-24 $13.83 $13.94 $13.82 $13.88 $9.82 2,256,867
2019-04-23 $13.70 $13.84 $13.69 $13.83 $9.79 2,170,614
2019-04-22 $13.70 $13.76 $13.68 $13.74 $9.72 1,498,153
2019-04-18 $13.72 $13.76 $13.67 $13.70 $9.69 1,896,957
2019-04-17 $13.62 $13.73 $13.55 $13.70 $9.69 1,906,847
2019-04-16 $13.55 $13.62 $13.54 $13.61 $9.63 1,639,753
2019-04-15 $13.58 $13.59 $13.51 $13.54 $9.58 1,395,345
2019-04-12 $13.64 $13.64 $13.50 $13.59 $9.62 2,225,654
2019-04-11 $13.55 $13.62 $13.55 $13.59 $9.62 2,106,333
2019-04-10 $13.50 $13.56 $13.47 $13.54 $9.58 2,882,623
2019-04-09 $13.51 $13.57 $13.49 $13.50 $9.55 1,959,452
2019-04-08 $13.52 $13.55 $13.49 $13.52 $9.57 2,917,873
2019-04-05 $13.58 $13.59 $13.49 $13.54 $9.58 2,902,944
2019-04-04 $13.51 $13.57 $13.49 $13.57 $9.60 2,351,322
2019-04-03 $13.64 $13.67 $13.50 $13.52 $9.57 2,633,032
2019-04-02 $13.64 $13.73 $13.57 $13.64 $9.65 3,570,353
2019-04-01 $13.53 $13.68 $13.53 $13.66 $9.67 2,584,089
2019-03-29 $13.58 $13.60 $13.48 $13.53 $9.57 3,377,973
2019-03-28 $13.43 $13.57 $13.42 $13.53 $9.57 4,161,753
2019-03-27 $13.92 $13.95 $13.85 $13.85 $9.47 3,211,135
2019-03-26 $13.86 $13.92 $13.83 $13.88 $9.49 3,208,740
2019-03-25 $13.84 $13.89 $13.78 $13.79 $9.43 3,706,761
2019-03-22 $13.95 $13.96 $13.80 $13.80 $9.44 4,767,779
2019-03-21 $14.01 $14.05 $13.92 $13.93 $9.53 3,754,684
2019-03-20 $13.98 $14.06 $13.94 $13.95 $9.54 4,773,066
2019-03-19 $13.95 $14.01 $13.91 $13.95 $9.54 23,006,990
2019-03-18 $14.20 $14.28 $14.18 $14.26 $9.75 1,916,132
2019-03-15 $14.13 $14.20 $14.08 $14.19 $9.70 2,868,586
2019-03-14 $14.11 $14.19 $14.06 $14.13 $9.66 1,738,990
2019-03-13 $14.06 $14.17 $14.04 $14.08 $9.63 1,581,785
2019-03-12 $14.02 $14.08 $14.00 $14.03 $9.59 2,322,018
2019-03-11 $13.97 $14.03 $13.92 $14.01 $9.58 2,603,056
2019-03-08 $13.87 $13.93 $13.85 $13.90 $9.51 2,719,868
2019-03-07 $13.80 $13.93 $13.79 $13.88 $9.49 2,498,980
2019-03-06 $13.88 $13.89 $13.82 $13.86 $9.48 1,590,979
2019-03-05 $13.87 $13.90 $13.79 $13.85 $9.47 1,360,452
2019-03-04 $13.92 $13.92 $13.80 $13.88 $9.49 1,579,439
2019-03-01 $13.91 $13.92 $13.76 $13.88 $9.49 1,831,924
2019-02-28 $13.85 $13.93 $13.79 $13.87 $9.49 1,505,215
2019-02-27 $13.90 $13.90 $13.75 $13.85 $9.47 1,273,666
2019-02-26 $13.96 $13.96 $13.87 $13.88 $9.49 1,259,582
2019-02-25 $13.96 $13.96 $13.86 $13.91 $9.51 1,717,879
2019-02-22 $13.90 $13.95 $13.83 $13.91 $9.51 2,106,483
2019-02-21 $13.80 $13.83 $13.67 $13.79 $9.43 2,363,764
2019-02-20 $13.83 $13.85 $13.76 $13.81 $9.44 2,748,256
2019-02-19 $13.90 $13.90 $13.80 $13.87 $9.49 2,421,548
2019-02-15 $13.84 $13.90 $13.79 $13.89 $9.50 2,673,204
2019-02-14 $13.86 $13.92 $13.80 $13.83 $9.46 2,740,593
2019-02-13 $13.97 $14.00 $13.78 $13.91 $9.51 2,919,443
2019-02-12 $14.05 $14.15 $13.97 $13.99 $9.57 3,096,308
2019-02-11 $14.19 $14.20 $13.89 $14.01 $9.58 3,551,130
2019-02-08 $14.15 $14.20 $14.12 $14.14 $9.67 1,721,862
2019-02-07 $14.04 $14.37 $14.00 $14.15 $9.68 4,810,000
2019-02-06 $14.66 $14.69 $14.58 $14.66 $10.03 3,086,926
2019-02-05 $14.73 $14.75 $14.61 $14.68 $10.04 1,861,028
2019-02-04 $14.64 $14.72 $14.55 $14.72 $10.07 1,666,167
2019-02-01 $14.63 $14.65 $14.50 $14.64 $10.01 2,473,348
2019-01-31 $14.50 $14.62 $14.48 $14.59 $9.98 2,343,823
2019-01-30 $14.54 $14.58 $14.49 $14.52 $9.93 1,422,033
2019-01-29 $14.42 $14.54 $14.36 $14.53 $9.94 2,463,864
2019-01-28 $14.53 $14.53 $14.39 $14.40 $9.85 1,945,043
2019-01-25 $14.42 $14.50 $14.41 $14.49 $9.91 1,336,438
2019-01-24 $14.29 $14.45 $14.24 $14.39 $9.84 1,394,038
2019-01-23 $14.22 $14.31 $14.17 $14.27 $9.76 1,675,356
2019-01-22 $14.13 $14.21 $14.07 $14.19 $9.70 1,072,274
2019-01-18 $14.14 $14.19 $14.09 $14.13 $9.66 1,095,114
2019-01-17 $14.06 $14.13 $14.01 $14.08 $9.63 1,303,319
2019-01-16 $14.02 $14.08 $13.90 $14.08 $9.63 1,244,253
2019-01-15 $14.00 $14.01 $13.92 $13.98 $9.56 1,336,119
2019-01-14 $13.90 $14.04 $13.89 $13.95 $9.54 815,757
2019-01-11 $13.81 $13.92 $13.79 $13.92 $9.52 946,104
2019-01-10 $13.75 $13.81 $13.70 $13.77 $9.42 1,495,915
2019-01-09 $13.71 $13.74 $13.59 $13.73 $9.39 1,585,835
2019-01-08 $13.70 $13.71 $13.54 $13.67 $9.35 2,063,352
2019-01-07 $13.46 $13.74 $13.43 $13.65 $9.33 2,052,230
2019-01-04 $13.25 $13.49 $13.25 $13.44 $9.19 2,466,709
2019-01-03 $12.99 $13.30 $12.99 $13.24 $9.05 1,891,699
2019-01-02 $12.80 $13.03 $12.67 $12.99 $8.88 1,671,810
2018-12-31 $13.08 $13.12 $12.77 $12.84 $8.78 3,142,248
2018-12-28 $12.94 $13.14 $12.94 $13.08 $8.95 2,469,036
2018-12-27 $13.20 $13.37 $12.94 $13.35 $8.81 2,703,702
2018-12-26 $12.75 $13.31 $12.73 $13.30 $8.78 3,149,876
2018-12-24 $13.17 $13.20 $12.63 $12.70 $8.38 2,511,186
2018-12-21 $13.25 $13.43 $13.14 $13.21 $8.72 5,649,822
2018-12-20 $13.80 $13.81 $13.16 $13.25 $8.75 4,207,930
2018-12-19 $13.87 $13.96 $13.74 $13.80 $9.11 3,536,770
2018-12-18 $13.88 $14.05 $13.79 $13.87 $9.16 2,644,500
2018-12-17 $14.19 $14.29 $13.79 $13.79 $9.10 3,296,040
2018-12-14 $14.19 $14.31 $14.13 $14.19 $9.37 926,562
2018-12-13 $14.18 $14.24 $14.14 $14.22 $9.39 1,253,830
2018-12-12 $14.33 $14.39 $14.17 $14.17 $9.35 1,788,355
2018-12-11 $14.30 $14.41 $14.21 $14.28 $9.43 2,346,529
2018-12-10 $14.41 $14.44 $14.23 $14.25 $9.41 2,561,239
2018-12-07 $14.42 $14.46 $14.30 $14.43 $9.53 1,653,807
2018-12-06 $14.13 $14.45 $14.05 $14.44 $9.53 2,880,977
2018-12-04 $14.41 $14.48 $14.12 $14.16 $9.35 2,604,626
2018-12-03 $14.41 $14.46 $14.32 $14.40 $9.51 1,478,031
2018-11-30 $14.29 $14.41 $14.19 $14.38 $9.49 1,759,635
2018-11-29 $14.16 $14.39 $14.14 $14.33 $9.46 1,836,672
2018-11-28 $14.05 $14.18 $13.97 $14.18 $9.36 2,121,500
2018-11-27 $14.11 $14.20 $14.01 $14.06 $9.28 1,939,798
2018-11-26 $14.10 $14.20 $14.10 $14.12 $9.32 1,618,543
2018-11-23 $14.10 $14.17 $14.05 $14.08 $9.29 717,247
2018-11-21 $14.10 $14.16 $14.02 $14.07 $9.29 1,622,740
2018-11-20 $14.25 $14.28 $14.10 $14.12 $9.32 2,326,672
2018-11-19 $14.36 $14.40 $14.22 $14.26 $9.41 1,321,788
2018-11-16 $14.24 $14.33 $14.18 $14.33 $9.46 1,740,037
2018-11-15 $14.28 $14.32 $14.20 $14.27 $9.42 2,552,317
2018-11-14 $14.38 $14.38 $14.27 $14.38 $9.49 1,796,242
2018-11-13 $14.29 $14.45 $14.29 $14.32 $9.45 1,384,609
2018-11-12 $14.45 $14.55 $14.28 $14.29 $9.43 1,354,555
2018-11-09 $14.29 $14.46 $14.28 $14.46 $9.55 2,104,279
2018-11-08 $14.29 $14.38 $14.15 $14.28 $9.43 2,169,626
2018-11-07 $14.65 $14.75 $14.23 $14.32 $9.45 3,885,877
2018-11-06 $14.74 $14.86 $14.69 $14.79 $9.76 1,600,148
2018-11-05 $14.77 $14.86 $14.73 $14.76 $9.74 1,427,662
2018-11-02 $14.80 $14.84 $14.63 $14.73 $9.72 1,214,917
2018-11-01 $14.70 $14.78 $14.65 $14.73 $9.72 2,709,914
2018-10-31 $14.70 $14.81 $14.59 $14.69 $9.70 1,564,641
2018-10-30 $14.54 $14.74 $14.52 $14.70 $9.70 2,501,797
2018-10-29 $14.60 $14.69 $14.45 $14.55 $9.61 1,547,313
2018-10-26 $14.50 $14.56 $14.34 $14.44 $9.53 1,599,744
2018-10-25 $14.47 $14.62 $14.39 $14.54 $9.60 1,491,848
2018-10-24 $14.35 $14.57 $14.33 $14.42 $9.52 1,955,615
2018-10-23 $14.40 $14.47 $14.33 $14.36 $9.48 1,698,137
2018-10-22 $14.46 $14.56 $14.41 $14.44 $9.53 1,573,821
2018-10-19 $14.46 $14.53 $14.39 $14.41 $9.51 1,340,674
2018-10-18 $14.56 $14.61 $14.43 $14.48 $9.56 1,466,487
2018-10-17 $14.45 $14.61 $14.45 $14.54 $9.60 1,400,145
2018-10-16 $14.33 $14.49 $14.28 $14.46 $9.55 1,152,188
2018-10-15 $14.23 $14.41 $14.20 $14.31 $9.45 1,044,316
2018-10-12 $14.45 $14.49 $14.15 $14.21 $9.38 2,508,575
2018-10-11 $14.50 $14.55 $14.25 $14.28 $9.43 2,318,892
2018-10-10 $14.69 $14.78 $14.50 $14.51 $9.58 1,735,501
2018-10-09 $14.67 $14.79 $14.58 $14.66 $9.68 1,611,011
2018-10-08 $14.52 $14.71 $14.52 $14.70 $9.70 1,408,928
2018-10-05 $14.60 $14.64 $14.53 $14.54 $9.60 1,842,625
2018-10-04 $14.82 $14.84 $14.55 $14.63 $9.66 2,434,785
2018-10-03 $14.94 $14.98 $14.75 $14.84 $9.80 1,790,306
2018-10-02 $14.94 $15.06 $14.88 $14.92 $9.85 1,613,476
2018-10-01 $14.94 $14.98 $14.82 $14.94 $9.86 1,683,921
2018-09-28 $14.84 $14.97 $14.81 $14.93 $9.86 1,960,875
2018-09-27 $15.12 $15.18 $15.06 $15.06 $9.74 2,105,282
2018-09-26 $15.25 $15.28 $15.10 $15.10 $9.76 1,608,459
2018-09-25 $15.34 $15.36 $15.17 $15.23 $9.85 1,906,366
2018-09-24 $15.29 $15.36 $15.22 $15.26 $9.87 1,779,540
2018-09-21 $15.18 $15.33 $15.18 $15.24 $9.85 8,979,292
2018-09-20 $15.12 $15.17 $15.00 $15.17 $9.81 2,363,070
2018-09-19 $15.24 $15.26 $15.08 $15.12 $9.78 2,557,372
2018-09-18 $15.39 $15.39 $15.24 $15.24 $9.85 3,103,988
2018-09-17 $15.41 $15.42 $15.22 $15.38 $9.95 3,476,193
2018-09-14 $15.68 $15.69 $15.48 $15.53 $10.04 1,917,668
2018-09-13 $15.68 $15.74 $15.62 $15.69 $10.15 1,234,839
2018-09-12 $15.69 $15.70 $15.55 $15.65 $10.12 1,597,747
2018-09-11 $15.72 $15.83 $15.72 $15.74 $10.18 954,083
2018-09-10 $15.72 $15.86 $15.72 $15.79 $10.21 1,681,554
2018-09-07 $15.85 $15.89 $15.65 $15.69 $10.15 1,721,394
2018-09-06 $15.78 $15.89 $15.76 $15.86 $10.26 1,630,316
2018-09-05 $15.63 $15.77 $15.63 $15.76 $10.19 1,544,348
2018-09-04 $15.60 $15.74 $15.60 $15.62 $10.10 1,775,800
2018-08-31 $15.61 $15.66 $15.59 $15.62 $10.10 1,963,401
2018-08-30 $15.60 $15.65 $15.57 $15.60 $10.09 743,418
2018-08-29 $15.57 $15.62 $15.56 $15.58 $10.07 1,057,768
2018-08-28 $15.61 $15.64 $15.53 $15.57 $10.07 1,339,955
2018-08-27 $15.55 $15.65 $15.51 $15.57 $10.07 1,536,908
2018-08-24 $15.50 $15.53 $15.48 $15.53 $10.04 1,337,704
2018-08-23 $15.53 $15.59 $15.48 $15.50 $10.02 1,477,345
2018-08-22 $15.67 $15.69 $15.50 $15.51 $10.03 1,364,993
2018-08-21 $15.65 $15.69 $15.62 $15.65 $10.12 1,116,344
2018-08-20 $15.61 $15.69 $15.59 $15.62 $10.10 1,429,385
2018-08-17 $15.60 $15.64 $15.56 $15.61 $10.09 1,519,802
2018-08-16 $15.45 $15.57 $15.44 $15.57 $10.07 2,011,934
2018-08-15 $15.37 $15.46 $15.34 $15.43 $9.98 2,647,102
2018-08-14 $15.30 $15.41 $15.30 $15.33 $9.91 1,891,991
2018-08-13 $15.32 $15.37 $15.24 $15.35 $9.93 1,913,563
2018-08-10 $15.11 $15.41 $15.11 $15.33 $9.91 2,432,467
2018-08-09 $15.11 $15.28 $15.11 $15.25 $9.86 1,952,200
2018-08-08 $14.94 $15.16 $14.90 $15.12 $9.78 3,184,481
2018-08-07 $14.95 $14.99 $14.48 $14.70 $9.51 8,156,438
2018-08-06 $15.19 $15.21 $14.88 $14.90 $9.64 5,107,818
2018-08-03 $15.50 $15.51 $15.21 $15.25 $9.86 3,045,253
2018-08-02 $15.45 $15.61 $15.45 $15.49 $10.02 2,087,918
2018-08-01 $15.49 $15.53 $15.27 $15.47 $10.00 3,618,099
2018-07-31 $15.60 $15.71 $15.47 $15.50 $10.02 10,356,388
2018-07-30 $15.48 $15.70 $15.44 $15.60 $10.09 3,147,257
2018-07-27 $15.69 $15.71 $15.47 $15.52 $10.04 3,189,926
2018-07-26 $15.57 $15.69 $15.54 $15.63 $10.11 1,522,974
2018-07-25 $15.57 $15.63 $15.51 $15.59 $10.08 1,724,760
2018-07-24 $15.65 $15.67 $15.52 $15.60 $10.09 1,755,054
2018-07-23 $15.89 $15.93 $15.75 $15.84 $10.14 1,814,748
2018-07-20 $15.98 $16.01 $15.86 $15.93 $10.20 1,225,975
2018-07-19 $15.89 $16.03 $15.84 $15.96 $10.22 1,105,760
2018-07-18 $15.98 $16.01 $15.84 $15.87 $10.16 1,310,701
2018-07-17 $15.99 $16.04 $15.93 $15.98 $10.23 1,532,933
2018-07-16 $15.98 $16.01 $15.89 $15.96 $10.22 1,718,169
2018-07-13 $16.08 $16.10 $15.95 $15.97 $10.22 1,183,283
2018-07-12 $16.22 $16.22 $15.97 $16.04 $10.27 1,520,228
2018-07-11 $16.10 $16.20 $16.10 $16.20 $10.37 1,285,835
2018-07-10 $16.16 $16.22 $16.07 $16.11 $10.31 1,231,027
2018-07-09 $16.19 $16.23 $16.04 $16.16 $10.34 1,765,672
2018-07-06 $16.16 $16.22 $16.12 $16.19 $10.36 1,172,296
2018-07-05 $16.15 $16.21 $16.06 $16.18 $10.36 1,437,785
2018-07-03 $15.92 $16.20 $15.84 $16.15 $10.34 1,507,743
2018-07-02 $15.76 $15.92 $15.76 $15.92 $10.19 1,405,925
2018-06-29 $15.84 $15.90 $15.70 $15.80 $10.11 1,464,808
2018-06-28 $15.67 $15.87 $15.60 $15.85 $10.15 1,768,587
2018-06-27 $16.24 $16.24 $16.02 $16.02 $9.96 1,962,157
2018-06-26 $16.22 $16.27 $16.10 $16.20 $10.07 1,456,710
2018-06-25 $16.21 $16.25 $16.14 $16.22 $10.08 1,379,037
2018-06-22 $16.13 $16.22 $16.09 $16.18 $10.06 2,011,763
2018-06-21 $16.10 $16.13 $16.03 $16.10 $10.01 1,096,197
2018-06-20 $16.15 $16.15 $15.99 $16.08 $10.00 1,430,638
2018-06-19 $15.99 $16.13 $15.99 $16.09 $10.00 1,329,383
2018-06-18 $15.86 $16.06 $15.86 $16.01 $9.95 1,344,301
2018-06-15 $15.84 $15.94 $15.83 $15.86 $9.86 1,643,750
2018-06-14 $15.82 $15.92 $15.76 $15.89 $9.88 967,099
2018-06-13 $15.92 $15.92 $15.72 $15.76 $9.80 1,391,992
2018-06-12 $15.90 $15.91 $15.81 $15.91 $9.89 1,588,451
2018-06-11 $15.92 $15.94 $15.85 $15.87 $9.87 908,548
2018-06-08 $15.83 $15.91 $15.82 $15.91 $9.89 1,232,843
2018-06-07 $15.78 $15.87 $15.74 $15.81 $9.83 934,406
2018-06-06 $15.82 $15.82 $15.70 $15.78 $9.81 1,613,546
2018-06-05 $15.74 $15.87 $15.64 $15.80 $9.82 2,602,983
2018-06-04 $15.66 $15.76 $15.62 $15.73 $9.78 1,916,563
2018-06-01 $15.56 $15.64 $15.48 $15.61 $9.70 1,014,611
2018-05-31 $15.71 $15.78 $15.51 $15.55 $9.67 2,022,401
2018-05-30 $15.61 $15.73 $15.56 $15.68 $9.75 1,720,320
2018-05-29 $15.43 $15.61 $15.42 $15.60 $9.70 2,429,205
2018-05-25 $15.38 $15.48 $15.36 $15.46 $9.61 1,116,759
2018-05-24 $15.54 $15.60 $15.36 $15.36 $9.55 2,133,790
2018-05-23 $15.61 $15.66 $15.53 $15.55 $9.67 990,826
2018-05-22 $15.68 $15.70 $15.56 $15.59 $9.69 901,020
2018-05-21 $15.55 $15.66 $15.51 $15.64 $9.72 1,902,980
2018-05-18 $15.49 $15.51 $15.42 $15.51 $9.64 1,082,765
2018-05-17 $15.50 $15.54 $15.44 $15.48 $9.62 1,046,263
2018-05-16 $15.54 $15.59 $15.41 $15.47 $9.62 1,299,373
2018-05-15 $15.56 $15.61 $15.50 $15.54 $9.66 1,557,617
2018-05-14 $15.59 $15.61 $15.54 $15.60 $9.70 1,106,223
2018-05-11 $15.58 $15.66 $15.52 $15.56 $9.67 1,090,351
2018-05-10 $15.45 $15.56 $15.39 $15.56 $9.67 1,659,892
2018-05-09 $15.30 $15.44 $15.02 $15.43 $9.59 2,651,010
2018-05-08 $15.64 $15.71 $15.25 $15.28 $9.50 2,015,951
2018-05-07 $15.57 $15.66 $15.49 $15.61 $9.70 1,252,060
2018-05-04 $15.39 $15.60 $15.35 $15.56 $9.67 1,289,177
2018-05-03 $15.23 $15.38 $15.14 $15.37 $9.56 1,408,676
2018-05-02 $15.23 $15.34 $15.17 $15.23 $9.47 1,485,492
2018-05-01 $15.25 $15.28 $15.13 $15.23 $9.47 1,225,810
2018-04-30 $15.33 $15.42 $15.25 $15.26 $9.49 2,471,505
2018-04-27 $15.54 $15.55 $15.30 $15.32 $9.52 2,460,257
2018-04-26 $15.47 $15.60 $15.22 $15.51 $9.64 8,218,306
2018-04-25 $15.72 $15.84 $15.64 $15.79 $9.82 1,122,483
2018-04-24 $15.77 $15.83 $15.61 $15.72 $9.77 1,465,326
2018-04-23 $15.77 $15.77 $15.63 $15.74 $9.79 1,071,311
2018-04-20 $15.72 $15.76 $15.67 $15.70 $9.76 914,261
2018-04-19 $15.71 $15.79 $15.55 $15.66 $9.74 990,696
2018-04-18 $15.74 $15.86 $15.69 $15.71 $9.77 1,469,237
2018-04-17 $15.70 $15.76 $15.63 $15.74 $9.79 1,164,141
2018-04-16 $15.57 $15.71 $15.47 $15.67 $9.74 1,181,202
2018-04-13 $15.60 $15.64 $15.51 $15.52 $9.65 3,729,040
2018-04-12 $15.64 $15.66 $15.46 $15.60 $9.70 2,784,440
2018-04-11 $15.54 $15.65 $15.51 $15.60 $9.70 1,144,423
2018-04-10 $15.63 $15.63 $15.47 $15.55 $9.67 1,921,202
2018-04-09 $15.63 $15.70 $15.55 $15.56 $9.67 2,214,973
2018-04-06 $15.51 $15.67 $15.50 $15.58 $9.69 2,770,339
2018-04-05 $15.35 $15.49 $15.31 $15.42 $9.59 1,709,213
2018-04-04 $15.33 $15.44 $15.29 $15.35 $9.54 1,701,629
2018-04-03 $15.24 $15.45 $15.21 $15.40 $9.57 1,722,201
2018-04-02 $15.20 $15.32 $15.10 $15.23 $9.47 1,852,513
2018-03-29 $15.22 $15.45 $15.21 $15.37 $9.56 2,260,440
2018-03-28 $15.53 $15.68 $15.43 $15.63 $9.43 2,560,035
2018-03-27 $15.48 $15.68 $15.39 $15.57 $9.39 2,010,247
2018-03-26 $15.39 $15.57 $15.30 $15.50 $9.35 1,311,177
2018-03-23 $15.48 $15.55 $15.29 $15.30 $9.23 1,244,291
2018-03-22 $15.40 $15.60 $15.36 $15.42 $9.30 1,229,482
2018-03-21 $15.56 $15.63 $15.39 $15.44 $9.31 1,463,944
2018-03-20 $15.57 $15.68 $15.47 $15.53 $9.37 1,015,119
2018-03-19 $15.75 $15.76 $15.49 $15.59 $9.40 1,141,188
2018-03-16 $15.68 $15.83 $15.63 $15.75 $9.50 2,781,265
2018-03-15 $15.74 $15.80 $15.54 $15.64 $9.44 1,359,579
2018-03-14 $15.68 $15.82 $15.65 $15.73 $9.49 1,193,724
2018-03-13 $15.63 $15.73 $15.60 $15.65 $9.44 1,314,409
2018-03-12 $15.37 $15.67 $15.35 $15.60 $9.41 1,624,744
2018-03-09 $15.30 $15.37 $15.08 $15.33 $9.25 1,365,302
2018-03-08 $15.15 $15.34 $15.13 $15.29 $9.22 1,221,754
2018-03-07 $15.10 $15.26 $15.09 $15.12 $9.12 1,585,579
2018-03-06 $15.06 $15.26 $14.93 $15.18 $9.16 1,747,198
2018-03-05 $14.88 $15.12 $14.85 $15.04 $9.07 1,675,309
2018-03-02 $14.65 $14.92 $14.60 $14.89 $8.98 1,492,394
2018-03-01 $14.71 $14.89 $14.61 $14.72 $8.88 1,779,683
2018-02-28 $14.95 $15.01 $14.68 $14.69 $8.86 2,809,660
2018-02-27 $15.35 $15.42 $14.94 $14.95 $9.02 2,059,999
2018-02-26 $15.37 $15.44 $15.26 $15.38 $9.28 1,162,482
2018-02-23 $15.25 $15.37 $15.22 $15.34 $9.25 992,487
2018-02-22 $15.22 $15.35 $15.10 $15.18 $9.16 1,529,470
2018-02-21 $15.36 $15.51 $15.17 $15.18 $9.16 2,029,518
2018-02-20 $15.64 $15.74 $15.25 $15.34 $9.25 2,330,888
2018-02-16 $15.53 $15.87 $15.49 $15.68 $9.46 2,390,988
2018-02-15 $15.40 $15.57 $15.24 $15.56 $9.39 1,829,541
2018-02-14 $15.09 $15.25 $15.09 $15.25 $9.20 2,482,600
2018-02-13 $15.00 $15.15 $14.88 $15.09 $9.10 2,043,980
2018-02-12 $14.84 $15.01 $14.64 $15.00 $9.05 2,933,476
2018-02-09 $14.69 $14.84 $14.50 $14.77 $8.91 4,678,541
2018-02-08 $14.53 $14.88 $14.45 $14.56 $8.78 5,349,292
2018-02-07 $14.37 $14.68 $14.35 $14.47 $8.73 3,081,926
2018-02-06 $13.96 $14.42 $13.85 $14.34 $8.65 4,040,474
2018-02-05 $14.55 $14.56 $14.10 $14.21 $8.57 4,220,797
2018-02-02 $14.70 $14.72 $14.56 $14.62 $8.82 2,373,698
2018-02-01 $14.69 $14.99 $14.65 $14.73 $8.89 1,939,912
2018-01-31 $15.08 $15.14 $14.60 $14.75 $8.90 3,064,378
2018-01-30 $15.07 $15.13 $14.97 $15.01 $9.06 3,111,567
2018-01-29 $15.58 $15.59 $15.08 $15.12 $9.12 3,232,691
2018-01-26 $15.75 $15.79 $15.54 $15.59 $9.40 1,747,026
2018-01-25 $15.84 $15.91 $15.67 $15.74 $9.50 1,627,346
2018-01-24 $15.90 $15.98 $15.83 $15.86 $9.57 1,687,820
2018-01-23 $15.71 $15.96 $15.71 $15.90 $9.59 1,991,274
2018-01-22 $15.70 $15.78 $15.65 $15.71 $9.48 1,622,969
2018-01-19 $15.60 $15.70 $15.53 $15.70 $9.47 1,699,025
2018-01-18 $15.73 $15.74 $15.57 $15.57 $9.39 2,164,414
2018-01-17 $15.54 $15.77 $15.54 $15.73 $9.49 1,358,105
2018-01-16 $15.73 $15.83 $15.56 $15.57 $9.39 2,666,178
2018-01-12 $15.81 $15.96 $15.66 $15.70 $9.47 2,060,674
2018-01-11 $15.69 $15.90 $15.67 $15.85 $9.56 2,046,320
2018-01-10 $15.71 $15.79 $15.55 $15.67 $9.45 2,274,906
2018-01-09 $15.91 $15.94 $15.71 $15.71 $9.48 1,729,409
2018-01-08 $15.95 $16.06 $15.89 $15.93 $9.61 1,668,101
2018-01-05 $15.93 $15.99 $15.88 $15.99 $9.65 1,400,254
2018-01-04 $15.85 $16.00 $15.85 $15.93 $9.61 1,339,711
2018-01-03 $16.08 $16.18 $15.83 $15.86 $9.57 2,268,169
2018-01-02 $16.28 $16.30 $16.06 $16.09 $9.71 1,824,451
2017-12-29 $16.47 $16.48 $16.23 $16.26 $9.81 1,668,299
2017-12-28 $16.27 $16.44 $16.22 $16.43 $9.91 1,399,575
2017-12-27 $16.16 $16.40 $16.11 $16.27 $9.82 1,561,111
2017-12-26 $16.28 $16.44 $16.28 $16.28 $9.82 1,473,787
2017-12-22 $16.29 $16.40 $16.22 $16.30 $9.83 2,042,309
2017-12-21 $16.71 $16.83 $16.67 $16.75 $9.82 2,749,390
2017-12-20 $16.49 $16.66 $16.45 $16.62 $9.75 2,191,099
2017-12-19 $16.64 $16.77 $16.43 $16.44 $9.64 3,556,431
2017-12-18 $16.62 $16.82 $16.60 $16.63 $9.75 3,108,008
2017-12-15 $16.34 $16.60 $16.29 $16.52 $9.69 6,302,780
2017-12-14 $16.27 $16.34 $16.23 $16.23 $9.52 1,490,154
2017-12-13 $16.27 $16.35 $16.24 $16.26 $9.53 3,091,920
2017-12-12 $16.28 $16.39 $16.26 $16.30 $9.56 1,931,172
2017-12-11 $16.27 $16.45 $16.23 $16.28 $9.55 2,187,688
2017-12-08 $16.30 $16.41 $16.24 $16.39 $9.61 2,361,854
2017-12-07 $16.12 $16.38 $16.11 $16.30 $9.56 2,984,237
2017-12-06 $16.11 $16.20 $16.09 $16.14 $9.46 2,569,396
2017-12-05 $16.18 $16.23 $16.10 $16.16 $9.48 2,360,360
2017-12-04 $16.15 $16.29 $16.11 $16.14 $9.46 4,261,944
2017-12-01 $16.00 $16.07 $15.86 $16.06 $9.42 1,995,864
2017-11-30 $16.17 $16.17 $15.88 $16.00 $9.38 2,406,049
2017-11-29 $15.95 $16.10 $15.89 $16.10 $9.44 1,515,988
2017-11-28 $16.03 $16.15 $15.91 $15.95 $9.35 1,952,187
2017-11-27 $16.23 $16.28 $16.03 $16.03 $9.40 1,129,304
2017-11-24 $16.25 $16.34 $16.18 $16.23 $9.52 878,689
2017-11-22 $16.11 $16.27 $16.11 $16.20 $9.50 2,225,940
2017-11-21 $15.98 $16.17 $15.94 $16.10 $9.44 1,912,074
2017-11-20 $15.80 $15.95 $15.77 $15.90 $9.32 1,860,239
2017-11-17 $15.60 $15.76 $15.60 $15.75 $9.24 1,612,509
2017-11-16 $15.54 $15.66 $15.48 $15.63 $9.16 2,767,762
2017-11-15 $15.49 $15.98 $15.40 $15.41 $9.04 1,456,740
2017-11-14 $15.49 $15.57 $15.44 $15.51 $9.09 2,026,652
2017-11-13 $15.35 $15.52 $15.25 $15.51 $9.09 2,041,046
2017-11-10 $15.45 $15.58 $15.33 $15.35 $9.00 1,980,164
2017-11-09 $15.49 $15.49 $15.27 $15.34 $8.99 2,009,611
2017-11-08 $15.50 $15.65 $15.28 $15.52 $9.10 2,518,660
2017-11-07 $15.21 $15.59 $15.21 $15.35 $9.00 2,172,270
2017-11-06 $15.63 $15.63 $15.22 $15.25 $8.94 3,082,178
2017-11-03 $15.44 $15.77 $15.42 $15.63 $9.16 1,908,372
2017-11-02 $16.50 $16.51 $15.60 $15.68 $9.19 3,489,700
2017-11-01 $9.82 $9.89 $9.80 $9.84 $10.36 1,853,041
2017-10-31 $9.82 $9.90 $9.79 $9.80 $10.32 1,323,208
2017-10-30 $9.85 $9.89 $9.81 $9.82 $10.34 1,278,489
2017-10-27 $9.81 $9.87 $9.64 $9.85 $10.37 1,436,696
2017-10-26 $9.90 $9.94 $9.72 $9.74 $10.26 1,596,010
2017-10-25 $9.96 $9.99 $9.78 $9.86 $10.38 2,606,217
2017-10-24 $10.00 $10.05 $9.96 $9.96 $10.49 1,216,985
2017-10-23 $10.13 $10.15 $10.00 $10.00 $10.53 1,112,293
2017-10-20 $10.19 $10.19 $10.10 $10.11 $10.65 775,826
2017-10-19 $10.13 $10.19 $10.11 $10.17 $10.71 1,311,208
2017-10-18 $10.15 $10.18 $10.12 $10.13 $10.67 981,365
2017-10-17 $10.15 $10.16 $10.11 $10.13 $10.67 1,029,137
2017-10-16 $10.15 $10.17 $10.11 $10.12 $10.66 1,080,911
2017-10-13 $10.13 $10.17 $10.09 $10.12 $10.66 1,489,243
2017-10-12 $10.13 $10.16 $10.10 $10.13 $10.67 917,286
2017-10-11 $10.07 $10.14 $10.06 $10.12 $10.66 935,467
2017-10-10 $10.08 $10.09 $10.05 $10.06 $10.60 902,982
2017-10-09 $10.03 $10.11 $10.03 $10.06 $10.60 662,861
2017-10-06 $10.17 $10.18 $10.00 $10.03 $10.56 1,714,824
2017-10-05 $10.17 $10.21 $10.13 $10.20 $10.74 1,061,394
2017-10-04 $10.14 $10.17 $10.09 $10.17 $10.71 935,036
2017-10-03 $10.09 $10.12 $10.06 $10.12 $10.66 1,280,440
2017-10-02 $10.09 $10.10 $10.03 $10.08 $10.62 1,889,250
2017-09-29 $10.04 $10.10 $10.00 $10.08 $10.62 1,233,654
2017-09-28 $10.00 $10.01 $9.81 $10.01 $10.54 3,342,816
2017-09-27 $10.22 $10.25 $10.08 $10.25 $10.52 2,142,564
2017-09-26 $10.20 $10.25 $10.17 $10.21 $10.48 1,644,718
2017-09-25 $10.19 $10.24 $10.16 $10.19 $10.46 1,091,148
2017-09-22 $10.15 $10.24 $10.12 $10.19 $10.46 1,331,663
2017-09-21 $10.13 $10.15 $10.07 $10.12 $10.39 1,424,914
2017-09-20 $10.13 $10.16 $10.03 $10.10 $10.37 1,776,033
2017-09-19 $10.05 $10.22 $10.05 $10.11 $10.38 2,590,369
2017-09-18 $10.10 $10.11 $10.02 $10.04 $10.31 1,450,161
2017-09-15 $10.07 $10.15 $10.02 $10.07 $10.34 2,114,775
2017-09-14 $10.04 $10.06 $10.02 $10.04 $10.31 1,390,837
2017-09-13 $10.04 $10.07 $9.98 $10.04 $10.31 1,214,074
2017-09-12 $10.04 $10.10 $10.02 $10.07 $10.34 1,247,646
2017-09-11 $9.99 $10.10 $9.99 $10.02 $10.29 1,785,605
2017-09-08 $10.04 $10.08 $9.96 $9.98 $10.24 1,514,229
2017-09-07 $10.05 $10.12 $10.04 $10.04 $10.31 952,854
2017-09-06 $10.07 $10.12 $10.03 $10.05 $10.32 1,381,002
2017-09-05 $10.25 $10.25 $10.05 $10.07 $10.34 1,390,615
2017-09-01 $10.23 $10.26 $10.18 $10.25 $10.52 935,818
2017-08-31 $10.17 $10.23 $10.15 $10.23 $10.50 1,282,674
2017-08-30 $10.12 $10.17 $10.10 $10.16 $10.43 1,110,146
2017-08-29 $10.14 $10.20 $10.10 $10.12 $10.39 1,198,897
2017-08-28 $10.15 $10.21 $10.15 $10.17 $10.44 1,222,026
2017-08-25 $10.17 $10.20 $10.12 $10.15 $10.42 530,750
2017-08-24 $10.17 $10.21 $10.13 $10.17 $10.44 891,353
2017-08-23 $10.18 $10.22 $10.13 $10.15 $10.42 1,178,050
2017-08-22 $10.14 $10.22 $10.13 $10.17 $10.44 1,534,015
2017-08-21 $10.12 $10.15 $10.08 $10.14 $10.41 826,233
2017-08-18 $10.09 $10.16 $10.05 $10.12 $10.39 1,414,757
2017-08-17 $10.11 $10.16 $10.02 $10.02 $10.29 1,038,443
2017-08-16 $10.01 $10.13 $10.00 $10.08 $10.35 843,352
2017-08-15 $10.03 $10.08 $9.96 $10.06 $10.33 978,222
2017-08-14 $10.04 $10.14 $10.04 $10.07 $10.34 1,667,838
2017-08-11 $9.98 $10.04 $9.88 $9.99 $10.25 1,888,529
2017-08-10 $10.02 $10.10 $9.97 $10.04 $10.31 2,780,874
2017-08-09 $9.83 $10.04 $9.81 $10.03 $10.30 1,378,153
2017-08-08 $9.85 $9.95 $9.70 $9.93 $10.19 1,748,919
2017-08-07 $9.82 $9.88 $9.77 $9.83 $10.09 1,146,571
2017-08-04 $9.85 $9.88 $9.77 $9.80 $10.06 1,142,228
2017-08-03 $9.97 $9.99 $9.85 $9.85 $10.11 1,491,848
2017-08-02 $9.94 $10.00 $9.90 $9.96 $10.22 1,442,368
2017-08-01 $9.88 $9.93 $9.84 $9.93 $10.19 1,058,839
2017-07-31 $9.85 $9.91 $9.80 $9.89 $10.15 1,060,557
2017-07-28 $9.80 $9.84 $9.75 $9.81 $10.07 1,386,350
2017-07-27 $9.80 $9.80 $9.72 $9.79 $10.05 1,520,453
2017-07-26 $9.68 $9.79 $9.68 $9.77 $10.03 975,858
2017-07-25 $9.72 $9.81 $9.65 $9.69 $9.95 1,648,610
2017-07-24 $9.84 $9.90 $9.76 $9.76 $10.02 1,336,147
2017-07-21 $9.81 $9.87 $9.75 $9.84 $10.10 1,173,317
2017-07-20 $9.75 $9.82 $9.71 $9.76 $10.02 849,890
2017-07-19 $9.61 $9.77 $9.58 $9.73 $9.99 2,137,021
2017-07-18 $9.84 $9.84 $9.60 $9.61 $9.86 2,265,180
2017-07-17 $9.89 $9.90 $9.81 $9.84 $10.10 1,251,779
2017-07-14 $9.76 $9.88 $9.76 $9.83 $10.09 1,395,027
2017-07-13 $9.91 $9.94 $9.70 $9.75 $10.01 2,183,837
2017-07-12 $9.92 $10.01 $9.89 $9.89 $10.15 1,293,758
2017-07-11 $9.79 $9.91 $9.77 $9.84 $10.10 1,332,812
2017-07-10 $9.78 $9.87 $9.77 $9.79 $10.05 1,759,673
2017-07-07 $9.96 $9.97 $9.72 $9.79 $10.05 2,069,627
2017-07-06 $10.03 $10.04 $9.95 $9.98 $10.24 1,492,072
2017-07-05 $10.04 $10.15 $9.98 $10.06 $10.33 1,977,541
2017-07-03 $9.93 $10.06 $9.91 $10.02 $10.29 727,810
2017-06-30 $9.93 $10.00 $9.89 $9.91 $10.17 1,072,371
2017-06-29 $9.97 $10.01 $9.86 $9.93 $10.19 1,819,291
2017-06-28 $10.01 $10.07 $9.88 $10.01 $10.28 2,960,049
2017-06-27 $10.44 $10.44 $10.19 $10.19 $10.20 2,414,232
2017-06-26 $10.36 $10.46 $10.35 $10.39 $10.40 2,903,251
2017-06-23 $10.41 $10.45 $10.31 $10.34 $10.35 3,110,636
2017-06-22 $10.40 $10.45 $10.34 $10.39 $10.40 1,623,945
2017-06-21 $10.46 $10.54 $10.37 $10.37 $10.38 2,476,950
2017-06-20 $10.48 $10.49 $10.43 $10.45 $10.46 1,402,974
2017-06-19 $10.41 $10.50 $10.39 $10.47 $10.48 1,445,031
2017-06-16 $10.30 $10.38 $10.29 $10.37 $10.38 2,702,883
2017-06-15 $10.19 $10.31 $10.17 $10.27 $10.28 1,201,346
2017-06-14 $10.18 $10.27 $10.12 $10.27 $10.28 2,206,993
2017-06-13 $10.11 $10.21 $10.08 $10.15 $10.16 1,385,996
2017-06-12 $10.09 $10.20 $10.09 $10.10 $10.11 1,891,105
2017-06-09 $10.20 $10.24 $10.07 $10.08 $10.09 2,166,791
2017-06-08 $10.09 $10.23 $10.07 $10.21 $10.22 1,271,750
2017-06-07 $10.14 $10.15 $10.05 $10.09 $10.10 2,806,362
2017-06-06 $10.12 $10.13 $10.05 $10.06 $10.07 1,018,707
2017-06-05 $10.26 $10.26 $10.10 $10.12 $10.13 1,504,403
2017-06-02 $10.12 $10.28 $10.11 $10.27 $10.28 2,887,876
2017-06-01 $9.99 $10.14 $9.97 $10.14 $10.15 1,544,741
2017-05-31 $9.98 $10.00 $9.89 $9.98 $9.99 1,278,343
2017-05-30 $10.04 $10.06 $9.96 $9.98 $9.99 943,801
2017-05-26 $10.08 $10.10 $10.00 $10.05 $10.06 949,451
2017-05-25 $10.10 $10.15 $10.03 $10.09 $10.10 1,245,253
2017-05-24 $10.08 $10.13 $10.03 $10.10 $10.11 1,607,822
2017-05-23 $10.08 $10.09 $10.00 $10.07 $10.08 912,742
2017-05-22 $9.93 $10.08 $9.93 $10.04 $10.05 1,338,840
2017-05-19 $9.94 $10.01 $9.90 $9.91 $9.92 1,153,903
2017-05-18 $9.91 $9.98 $9.84 $9.95 $9.96 1,215,889
2017-05-17 $9.86 $9.94 $9.85 $9.91 $9.92 1,391,765
2017-05-16 $9.82 $9.91 $9.81 $9.86 $9.87 1,415,815
2017-05-15 $9.78 $9.87 $9.76 $9.82 $9.83 1,658,434
2017-05-12 $9.80 $9.82 $9.72 $9.76 $9.77 978,524
2017-05-11 $9.74 $9.77 $9.67 $9.75 $9.76 1,421,219
2017-05-10 $9.63 $9.79 $9.59 $9.74 $9.75 1,718,706
2017-05-09 $9.85 $9.86 $9.60 $9.65 $9.66 2,186,987
2017-05-08 $9.94 $9.95 $9.85 $9.86 $9.87 1,280,730
2017-05-05 $9.87 $9.95 $9.82 $9.88 $9.89 2,823,248
2017-05-04 $9.98 $10.00 $9.71 $9.86 $9.87 2,433,834
2017-05-03 $9.89 $9.89 $9.73 $9.75 $9.76 2,182,955
2017-05-02 $10.09 $10.10 $9.85 $9.89 $9.90 1,940,031
2017-05-01 $10.01 $10.15 $10.00 $10.09 $10.10 1,155,742
2017-04-28 $10.16 $10.18 $9.94 $9.99 $10.00 1,462,568
2017-04-27 $10.09 $10.18 $10.06 $10.11 $10.12 1,702,622
2017-04-26 $9.97 $10.10 $9.95 $10.05 $10.06 1,727,397
2017-04-25 $9.97 $10.00 $9.94 $9.97 $9.98 863,596
2017-04-24 $9.96 $9.99 $9.86 $9.98 $9.99 1,180,841
2017-04-21 $9.92 $9.98 $9.89 $9.93 $9.94 941,120
2017-04-20 $9.93 $9.96 $9.81 $9.90 $9.91 1,140,234
2017-04-19 $9.97 $9.98 $9.89 $9.90 $9.91 825,682
2017-04-18 $9.96 $10.00 $9.90 $9.97 $9.98 1,179,603
2017-04-17 $9.80 $9.98 $9.80 $9.97 $9.98 1,715,974
2017-04-13 $9.76 $9.85 $9.74 $9.79 $9.80 1,219,659
2017-04-12 $9.78 $9.82 $9.75 $9.76 $9.77 1,209,095
2017-04-11 $9.68 $9.85 $9.66 $9.78 $9.79 1,742,413
2017-04-10 $9.65 $9.78 $9.63 $9.73 $9.74 1,307,010
2017-04-07 $9.66 $9.68 $9.62 $9.63 $9.64 1,006,109
2017-04-06 $9.60 $9.67 $9.56 $9.64 $9.65 1,087,321
2017-04-05 $9.65 $9.70 $9.57 $9.60 $9.61 1,810,617
2017-04-04 $9.58 $9.69 $9.56 $9.65 $9.66 1,659,256
2017-04-03 $9.60 $9.61 $9.55 $9.58 $9.59 1,019,192
2017-03-31 $9.62 $9.64 $9.55 $9.59 $9.60 1,233,721
2017-03-30 $9.63 $9.65 $9.58 $9.59 $9.60 1,082,182
2017-03-29 $9.55 $9.67 $9.54 $9.62 $9.63 2,204,025
2017-03-28 $9.74 $9.82 $9.70 $9.78 $9.54 1,919,426
2017-03-27 $9.67 $9.74 $9.63 $9.74 $9.50 1,205,991
2017-03-24 $9.75 $9.76 $9.66 $9.68 $9.44 1,587,058
2017-03-23 $9.75 $9.81 $9.72 $9.72 $9.48 1,201,139
2017-03-22 $9.74 $9.75 $9.69 $9.72 $9.48 1,390,363
2017-03-21 $9.64 $9.74 $9.64 $9.72 $9.48 1,839,671
2017-03-20 $9.65 $9.66 $9.60 $9.62 $9.38 1,394,892
2017-03-17 $9.55 $9.66 $9.54 $9.63 $9.39 2,650,719
2017-03-16 $9.59 $9.59 $9.44 $9.51 $9.27 1,630,890
2017-03-15 $9.25 $9.54 $9.23 $9.51 $9.27 2,140,099
2017-03-14 $9.25 $9.26 $9.19 $9.20 $8.97 1,317,842
2017-03-13 $9.29 $9.35 $9.21 $9.23 $9.00 1,180,282
2017-03-10 $9.23 $9.34 $9.23 $9.28 $9.05 1,192,864
2017-03-09 $9.20 $9.27 $9.14 $9.16 $8.93 1,087,955
2017-03-08 $9.34 $9.34 $9.17 $9.18 $8.95 1,009,220
2017-03-07 $9.29 $9.34 $9.26 $9.32 $9.09 926,815
2017-03-06 $9.34 $9.35 $9.22 $9.29 $9.06 1,380,595
2017-03-03 $9.32 $9.35 $9.25 $9.34 $9.11 1,005,260
2017-03-02 $9.31 $9.35 $9.27 $9.32 $9.09 1,517,185
2017-03-01 $9.29 $9.35 $9.26 $9.30 $9.07 1,326,476
2017-02-28 $9.26 $9.32 $9.24 $9.30 $9.07 13,578
2017-02-27 $9.30 $9.31 $9.25 $9.26 $9.03 11,789
2017-02-24 $9.31 $9.33 $9.24 $9.30 $9.07 1,274,503
2017-02-23 $9.30 $9.34 $9.27 $9.30 $9.07 1,430,280
2017-02-22 $9.26 $9.33 $9.23 $9.30 $9.07 1,292,617
2017-02-21 $9.30 $9.31 $9.16 $9.25 $9.02 2,206,980
2017-02-17 $9.17 $9.17 $9.07 $9.13 $8.90 1,404,055
2017-02-16 $9.01 $9.17 $9.01 $9.17 $8.94 1,410,386
2017-02-15 $8.93 $9.02 $8.86 $9.02 $8.80 1,289,431
2017-02-14 $8.96 $8.98 $8.89 $8.94 $8.72 924,271
2017-02-13 $8.94 $9.00 $8.93 $8.94 $8.72 928,706
2017-02-10 $8.89 $8.95 $8.89 $8.93 $8.71 610,859
2017-02-09 $8.93 $8.97 $8.90 $8.90 $8.68 1,070,202
2017-02-08 $8.73 $8.91 $8.71 $8.91 $8.69 1,356,599
2017-02-07 $8.85 $8.89 $8.75 $8.78 $8.56 1,242,179
2017-02-06 $8.78 $8.85 $8.77 $8.85 $8.63 1,271,002
2017-02-03 $8.77 $8.80 $8.72 $8.76 $8.54 1,297,834
2017-02-02 $8.76 $8.81 $8.73 $8.76 $8.54 1,001,674
2017-02-01 $8.76 $8.84 $8.70 $8.76 $8.54 1,827,988
2017-01-31 $8.67 $8.83 $8.51 $8.77 $8.55 3,310,854
2017-01-30 $8.66 $8.69 $8.57 $8.68 $8.46 1,774,724
2017-01-27 $8.79 $8.79 $8.66 $8.68 $8.46 1,214,043
2017-01-26 $8.68 $8.76 $8.68 $8.74 $8.52 1,643,548
2017-01-25 $8.73 $8.74 $8.68 $8.69 $8.47 1,146,677
2017-01-24 $8.78 $8.79 $8.72 $8.72 $8.50 989,092
2017-01-23 $8.76 $8.82 $8.75 $8.77 $8.55 1,132,373
2017-01-20 $8.78 $8.80 $8.74 $8.76 $8.54 451,114
2017-01-19 $8.81 $8.81 $8.72 $8.78 $8.56 666,167
2017-01-18 $8.80 $8.84 $8.77 $8.81 $8.59 901,504
2017-01-17 $8.82 $8.86 $8.78 $8.80 $8.58 1,673,475
2017-01-13 $8.68 $8.85 $8.66 $8.81 $8.59 3,812,078
2017-01-12 $8.85 $8.86 $8.79 $8.81 $8.59 772,301
2017-01-11 $8.84 $8.89 $8.78 $8.85 $8.63 1,090,705
2017-01-10 $8.78 $8.83 $8.72 $8.82 $8.60 1,784,314
2017-01-09 $8.88 $8.88 $8.75 $8.76 $8.54 1,179,765
2017-01-06 $8.98 $8.99 $8.84 $8.85 $8.63 896,220
2017-01-05 $8.90 $9.00 $8.88 $8.99 $8.77 2,305,985
2017-01-04 $8.86 $8.99 $8.86 $8.93 $8.71 1,605,359
2017-01-03 $8.71 $8.83 $8.69 $8.83 $8.61 1,445,683
2016-12-30 $8.80 $8.81 $8.71 $8.72 $8.50 850,110
2016-12-29 $8.69 $8.83 $8.66 $8.80 $8.58 773,756
2016-12-28 $8.77 $8.79 $8.65 $8.69 $8.47 1,386,670
2016-12-27 $9.10 $9.10 $8.88 $9.00 $8.54 1,661,001
2016-12-23 $9.08 $9.09 $9.01 $9.09 $8.63 645,827
2016-12-22 $9.06 $9.09 $9.00 $9.07 $8.61 270,564
2016-12-21 $9.05 $9.11 $9.01 $9.05 $8.59 259,964
2016-12-20 $9.04 $9.08 $9.00 $9.06 $8.60 1,060,374
2016-12-19 $8.93 $9.07 $8.93 $9.06 $8.60 1,165,280
2016-12-16 $8.77 $8.97 $8.77 $8.93 $8.47 2,762,233
2016-12-15 $8.87 $8.88 $8.70 $8.74 $8.29 1,514,616
2016-12-14 $8.95 $9.00 $8.82 $8.86 $8.41 1,772,981
2016-12-13 $9.02 $9.05 $8.92 $8.95 $8.49 1,284,451
2016-12-12 $9.08 $9.13 $9.01 $9.02 $8.56 1,073,836
2016-12-09 $9.04 $9.14 $9.02 $9.11 $8.65 879,955
2016-12-08 $8.90 $9.08 $8.84 $9.06 $8.60 3,422,225
2016-12-07 $8.81 $8.94 $8.80 $8.91 $8.46 1,263,855
2016-12-06 $8.68 $8.80 $8.65 $8.80 $8.35 1,099,682
2016-12-05 $8.50 $8.74 $8.50 $8.70 $8.26 1,634,368
2016-12-02 $8.54 $8.59 $8.50 $8.51 $8.08 1,049,534
2016-12-01 $8.65 $8.70 $8.50 $8.53 $8.09 1,716,483
2016-11-30 $8.58 $8.67 $8.53 $8.67 $8.23 2,363,935
2016-11-29 $8.49 $8.76 $8.47 $8.67 $8.23 2,149,150
2016-11-28 $8.48 $8.54 $8.47 $8.48 $8.05 1,030,292
2016-11-25 $8.39 $8.49 $8.39 $8.47 $8.04 426,646
2016-11-23 $8.44 $8.51 $8.38 $8.38 $7.95 973,503
2016-11-22 $8.41 $8.52 $8.38 $8.50 $8.07 1,053,411
2016-11-21 $8.32 $8.40 $8.32 $8.37 $7.94 814,247
2016-11-18 $8.26 $8.34 $8.21 $8.31 $7.89 920,261
2016-11-17 $8.23 $8.27 $8.20 $8.24 $7.82 1,216,768
2016-11-16 $8.29 $8.37 $8.21 $8.21 $7.79 1,659,184
2016-11-15 $8.33 $8.35 $8.20 $8.31 $7.89 1,548,405
2016-11-14 $8.33 $8.45 $8.32 $8.32 $7.90 1,518,423
2016-11-11 $8.31 $8.45 $8.30 $8.42 $7.99 1,431,981
2016-11-10 $8.45 $8.50 $8.25 $8.31 $7.89 2,249,941
2016-11-09 $8.25 $8.49 $8.22 $8.40 $7.97 2,030,844
2016-11-08 $8.46 $8.51 $8.42 $8.48 $8.05 2,025,828
2016-11-07 $8.44 $8.49 $8.43 $8.46 $8.03 1,797,092
2016-11-04 $8.39 $8.47 $8.35 $8.38 $7.95 2,610,399
2016-11-03 $8.22 $8.36 $8.22 $8.30 $7.88 2,055,603
2016-11-02 $8.26 $8.29 $8.20 $8.21 $7.79 977,519
2016-11-01 $8.33 $8.37 $8.22 $8.25 $7.83 1,167,842
2016-10-31 $8.40 $8.41 $8.31 $8.33 $7.91 899,125
2016-10-28 $8.38 $8.45 $8.33 $8.38 $7.95 750,841
2016-10-27 $8.44 $8.45 $8.35 $8.38 $7.95 811,974
2016-10-26 $8.47 $8.51 $8.43 $8.44 $8.01 1,002,839
2016-10-25 $8.45 $8.52 $8.45 $8.49 $8.06 765,956
2016-10-24 $8.42 $8.48 $8.37 $8.43 $8.00 694,336
2016-10-21 $8.40 $8.45 $8.37 $8.39 $7.96 596,344
2016-10-20 $8.39 $8.43 $8.36 $8.41 $7.98 847,022
2016-10-19 $8.35 $8.43 $8.32 $8.37 $7.94 720,133
2016-10-18 $8.26 $8.37 $8.21 $8.33 $7.91 793,852
2016-10-17 $8.25 $8.29 $8.22 $8.23 $7.81 833,536
2016-10-14 $8.25 $8.27 $8.18 $8.23 $7.81 1,347,015
2016-10-13 $8.15 $8.28 $8.13 $8.25 $7.83 1,277,884
2016-10-12 $8.10 $8.21 $8.04 $8.16 $7.74 1,200,778
2016-10-11 $8.05 $8.12 $8.04 $8.11 $7.70 1,387,000
2016-10-10 $8.00 $8.10 $8.00 $8.09 $7.68 897,900
2016-10-07 $7.95 $8.02 $7.93 $7.99 $7.58 1,965,766
2016-10-06 $8.00 $8.02 $7.91 $7.91 $7.51 2,313,503
2016-10-05 $8.10 $8.15 $7.97 $8.00 $7.59 2,676,477
2016-10-04 $8.30 $8.35 $8.09 $8.11 $7.70 2,757,376
2016-10-03 $8.53 $8.55 $8.35 $8.35 $7.92 2,032,562
2016-09-30 $8.59 $8.62 $8.53 $8.53 $8.09 1,483,197
2016-09-29 $8.64 $8.65 $8.53 $8.57 $8.13 1,059,363
2016-09-28 $8.65 $8.68 $8.53 $8.62 $8.18 1,622,112
2016-09-27 $8.90 $8.92 $8.85 $8.87 $8.20 973,469
2016-09-26 $8.91 $8.97 $8.86 $8.87 $8.20 991,756
2016-09-23 $8.93 $8.96 $8.87 $8.91 $8.24 761,466
2016-09-22 $8.94 $9.01 $8.90 $8.97 $8.29 932,186
2016-09-21 $8.82 $8.93 $8.75 $8.91 $8.24 900,863
2016-09-20 $8.82 $8.85 $8.79 $8.79 $8.12 923,847
2016-09-19 $8.73 $8.86 $8.73 $8.79 $8.12 1,245,509
2016-09-16 $8.78 $8.82 $8.71 $8.71 $8.05 1,941,262
2016-09-15 $8.76 $8.88 $8.71 $8.85 $8.18 700,270
2016-09-14 $8.73 $8.84 $8.70 $8.76 $8.10 961,227
2016-09-13 $8.90 $8.90 $8.70 $8.70 $8.04 1,175,545
2016-09-12 $8.75 $8.99 $8.70 $8.92 $8.24 1,486,355
2016-09-09 $9.06 $9.07 $8.80 $8.80 $8.13 1,593,567
2016-09-08 $9.14 $9.14 $9.07 $9.09 $8.40 638,198
2016-09-07 $9.05 $9.18 $9.05 $9.15 $8.46 987,681
2016-09-06 $9.00 $9.14 $8.96 $9.07 $8.38 1,263,398
2016-09-02 $8.94 $9.07 $8.89 $9.05 $8.37 1,052,225
2016-09-01 $8.95 $8.95 $8.81 $8.87 $8.20 681,106
2016-08-31 $8.91 $8.92 $8.80 $8.90 $8.23 1,157,770
2016-08-30 $8.88 $8.94 $8.85 $8.92 $8.24 921,134
2016-08-29 $8.85 $8.92 $8.85 $8.89 $8.22 740,061
2016-08-26 $8.96 $9.00 $8.79 $8.83 $8.16 1,434,435
2016-08-25 $8.99 $9.00 $8.91 $8.95 $8.27 1,259,742
2016-08-24 $9.06 $9.07 $8.93 $8.96 $8.28 1,229,691
2016-08-23 $9.00 $9.06 $8.97 $9.05 $8.37 679,342
2016-08-22 $8.98 $9.00 $8.94 $8.97 $8.29 92,231
2016-08-19 $8.99 $9.00 $8.93 $8.98 $8.30 127,040
2016-08-18 $8.97 $9.06 $8.94 $8.99 $8.31 847,116
2016-08-17 $8.92 $8.99 $8.87 $8.98 $8.30 1,122,280
2016-08-16 $8.96 $8.97 $8.90 $8.93 $8.25 850,836
2016-08-15 $8.98 $9.03 $8.96 $8.96 $8.28 659,112
2016-08-12 $9.04 $9.07 $9.00 $9.01 $8.33 779,608
2016-08-11 $9.03 $9.03 $8.95 $8.98 $8.30 865,851
2016-08-10 $8.92 $9.02 $8.91 $9.02 $8.34 1,475,679
2016-08-09 $8.90 $8.94 $8.88 $8.94 $8.26 1,223,533
2016-08-08 $8.98 $8.99 $8.91 $8.91 $8.24 882,535
2016-08-05 $8.88 $8.97 $8.85 $8.96 $8.28 1,179,493
2016-08-04 $8.80 $8.84 $8.69 $8.84 $8.17 788,750
2016-08-03 $8.65 $8.78 $8.62 $8.78 $8.12 619,205
2016-08-02 $8.77 $8.81 $8.62 $8.66 $8.00 901,249
2016-08-01 $8.74 $8.83 $8.73 $8.80 $8.13 906,955
2016-07-29 $8.67 $8.75 $8.67 $8.75 $8.09 636,488
2016-07-28 $8.68 $8.71 $8.64 $8.69 $8.03 958,627
2016-07-27 $8.68 $8.72 $8.61 $8.70 $8.04 707,848
2016-07-26 $8.72 $8.75 $8.68 $8.69 $8.03 710,840
2016-07-25 $8.73 $8.75 $8.69 $8.72 $8.06 540,963
2016-07-22 $8.70 $8.75 $8.66 $8.73 $8.07 527,547
2016-07-21 $8.67 $8.71 $8.64 $8.69 $8.03 652,380
2016-07-20 $8.66 $8.67 $8.60 $8.65 $8.00 768,595
2016-07-19 $8.57 $8.65 $8.56 $8.65 $8.00 646,267
2016-07-18 $8.50 $8.58 $8.50 $8.58 $7.93 603,184
2016-07-15 $8.48 $8.53 $8.42 $8.52 $7.88 923,260
2016-07-14 $8.48 $8.52 $8.47 $8.48 $7.84 567,675
2016-07-13 $8.48 $8.51 $8.45 $8.50 $7.86 1,090,121
2016-07-12 $8.54 $8.58 $8.46 $8.49 $7.85 1,016,033
2016-07-11 $8.44 $8.54 $8.44 $8.53 $7.88 658,751
2016-07-08 $8.50 $8.53 $8.45 $8.49 $7.85 947,739
2016-07-07 $8.58 $8.59 $8.42 $8.44 $7.80 1,290,170
2016-07-06 $8.49 $8.61 $8.42 $8.58 $7.93 1,463,649
2016-07-05 $8.61 $8.64 $8.46 $8.47 $7.83 794,708
2016-07-01 $8.59 $8.63 $8.55 $8.59 $7.94 1,035,842
2016-06-30 $8.53 $8.58 $8.46 $8.56 $7.91 1,071,719
2016-06-29 $8.47 $8.53 $8.42 $8.53 $7.88 1,215,318
2016-06-28 $8.30 $8.43 $8.26 $8.42 $7.78 3,007,291
2016-06-27 $8.77 $8.77 $8.48 $8.49 $7.64 2,390,172
2016-06-24 $8.49 $8.80 $8.47 $8.77 $7.89 3,163,512
2016-06-23 $8.64 $8.64 $8.60 $8.64 $7.77 982,212
2016-06-22 $8.62 $8.64 $8.57 $8.60 $7.74 836,287
2016-06-21 $8.67 $8.69 $8.60 $8.60 $7.74 1,089,619
2016-06-20 $8.65 $8.71 $8.62 $8.66 $7.79 987,514
2016-06-17 $8.66 $8.74 $8.61 $8.62 $7.76 2,870,967
2016-06-16 $8.61 $8.66 $8.54 $8.64 $7.77 1,279,016
2016-06-15 $8.58 $8.67 $8.57 $8.60 $7.74 1,094,158
2016-06-14 $8.60 $8.64 $8.55 $8.60 $7.74 2,172,669
2016-06-13 $8.61 $8.64 $8.54 $8.60 $7.74 2,061,674
2016-06-10 $8.55 $8.62 $8.53 $8.60 $7.74 1,027,510
2016-06-09 $8.55 $8.60 $8.53 $8.59 $7.73 803,617
2016-06-08 $8.51 $8.59 $8.51 $8.56 $7.70 988,432
2016-06-07 $8.56 $8.58 $8.50 $8.51 $7.66 815,239
2016-06-06 $8.60 $8.62 $8.52 $8.53 $7.67 901,761
2016-06-03 $8.60 $8.66 $8.53 $8.58 $7.72 1,047,182
2016-06-02 $8.50 $8.56 $8.49 $8.54 $7.68 1,515,752
2016-06-01 $8.46 $8.51 $8.43 $8.50 $7.65 1,329,612
2016-05-31 $8.51 $8.54 $8.45 $8.48 $7.63 1,793,850
2016-05-27 $8.55 $8.59 $8.48 $8.51 $7.66 748,320
2016-05-26 $8.50 $8.57 $8.47 $8.55 $7.69 1,687,860
2016-05-25 $8.51 $8.53 $8.46 $8.50 $7.65 1,150,969
2016-05-24 $8.45 $8.56 $8.43 $8.48 $7.63 1,397,598
2016-05-23 $8.45 $8.47 $8.38 $8.43 $7.58 1,754,650
2016-05-20 $8.42 $8.45 $8.36 $8.40 $7.56 976,224
2016-05-19 $8.26 $8.42 $8.23 $8.38 $7.54 1,197,372
2016-05-18 $8.46 $8.53 $8.26 $8.33 $7.49 1,759,086
2016-05-17 $8.43 $8.54 $8.39 $8.44 $7.59 1,998,947
2016-05-16 $8.42 $8.49 $8.40 $8.44 $7.59 2,805,206
2016-05-13 $8.52 $8.53 $8.40 $8.44 $7.59 1,805,485
2016-05-12 $8.44 $8.53 $8.39 $8.52 $7.67 2,401,686
2016-05-11 $8.38 $8.47 $8.37 $8.39 $7.55 1,863,088
2016-05-10 $8.37 $8.42 $8.33 $8.39 $7.55 1,466,262
2016-05-09 $8.27 $8.38 $8.24 $8.35 $7.51 2,181,985
2016-05-06 $8.04 $8.26 $8.04 $8.26 $7.43 2,658,981
2016-05-05 $7.78 $8.10 $7.77 $8.10 $7.29 4,011,553
2016-05-04 $7.65 $7.79 $7.64 $7.78 $7.00 2,639,043
2016-05-03 $7.77 $7.79 $7.62 $7.68 $6.91 3,905,235
2016-05-02 $7.85 $7.88 $7.77 $7.78 $7.00 1,693,317
2016-04-29 $7.85 $7.90 $7.80 $7.83 $7.04 1,816,909
2016-04-28 $7.84 $7.92 $7.81 $7.88 $7.09 1,769,940
2016-04-27 $7.80 $7.91 $7.78 $7.89 $7.10 1,045,936
2016-04-26 $7.82 $7.83 $7.74 $7.80 $7.02 950,284
2016-04-25 $7.74 $7.82 $7.70 $7.80 $7.02 1,509,089
2016-04-22 $7.80 $7.81 $7.73 $7.77 $6.99 1,358,360
2016-04-21 $7.81 $7.82 $7.70 $7.78 $7.00 1,690,128
2016-04-20 $7.75 $7.85 $7.69 $7.80 $7.02 3,231,773
2016-04-19 $7.72 $7.77 $7.70 $7.75 $6.97 825,111
2016-04-18 $7.70 $7.74 $7.66 $7.70 $6.93 1,244,544
2016-04-15 $7.72 $7.76 $7.68 $7.70 $6.93 940,954
2016-04-14 $7.81 $7.84 $7.66 $7.71 $6.94 1,728,823
2016-04-13 $7.85 $7.85 $7.80 $7.81 $7.03 1,012,022
2016-04-12 $7.81 $7.88 $7.80 $7.81 $7.03 1,316,365
2016-04-11 $7.70 $7.84 $7.70 $7.83 $7.04 2,973,646
2016-04-08 $7.72 $7.79 $7.68 $7.68 $6.91 1,012,799
2016-04-07 $7.70 $7.78 $7.67 $7.72 $6.95 1,156,665
2016-04-06 $7.75 $7.79 $7.69 $7.74 $6.96 1,011,472
2016-04-05 $7.69 $7.77 $7.68 $7.73 $6.96 999,186
2016-04-04 $7.79 $7.82 $7.73 $7.74 $6.96 783,959
2016-04-01 $7.90 $7.91 $7.77 $7.80 $7.02 1,075,000
2016-03-31 $7.78 $7.95 $7.78 $7.94 $7.14 1,531,897
2016-03-30 $7.75 $7.86 $7.75 $7.78 $7.00 1,282,229
2016-03-29 $7.74 $7.77 $7.56 $7.75 $6.97 1,446,119
2016-03-28 $7.92 $7.97 $7.84 $7.89 $6.89 1,233,154
2016-03-24 $7.86 $7.92 $7.77 $7.92 $6.92 860,988
2016-03-23 $8.04 $8.07 $7.88 $7.90 $6.90 1,519,317
2016-03-22 $8.00 $8.05 $7.95 $8.04 $7.03 762,897
2016-03-21 $7.96 $8.02 $7.95 $8.01 $7.00 921,743
2016-03-18 $7.94 $7.99 $7.91 $7.96 $6.96 1,754,543
2016-03-17 $7.84 $8.02 $7.79 $7.92 $6.92 1,488,105
2016-03-16 $7.77 $7.84 $7.70 $7.81 $6.82 971,341
2016-03-15 $7.83 $7.86 $7.71 $7.78 $6.80 613,854
2016-03-14 $7.88 $7.91 $7.78 $7.87 $6.88 1,125,489
2016-03-11 $7.87 $7.92 $7.83 $7.92 $6.92 806,785
2016-03-10 $7.87 $7.91 $7.72 $7.83 $6.84 817,316
2016-03-09 $7.88 $7.93 $7.79 $7.86 $6.87 680,574
2016-03-08 $8.02 $8.02 $7.85 $7.88 $6.89 1,015,865
2016-03-07 $7.92 $8.03 $7.91 $8.01 $7.00 984,662
2016-03-04 $7.91 $8.03 $7.87 $7.94 $6.94 1,223,801
2016-03-03 $7.80 $7.90 $7.77 $7.89 $6.89 739,255
2016-03-02 $7.78 $7.78 $7.60 $7.77 $6.79 1,315,007
2016-03-01 $7.79 $7.82 $7.67 $7.78 $6.80 1,316,919
2016-02-29 $7.71 $7.81 $7.71 $7.75 $6.77 1,152,699
2016-02-26 $7.75 $7.86 $7.70 $7.72 $6.75 1,416,860
2016-02-25 $7.67 $7.77 $7.65 $7.73 $6.75 823,497
2016-02-24 $7.61 $7.69 $7.45 $7.63 $6.67 962,118
2016-02-23 $7.60 $7.69 $7.58 $7.65 $6.68 893,343
2016-02-22 $7.53 $7.65 $7.51 $7.61 $6.65 1,470,427
2016-02-19 $7.55 $7.59 $7.46 $7.49 $6.54 2,262,907
2016-02-18 $7.58 $7.64 $7.53 $7.60 $6.64 2,345,609
2016-02-17 $7.46 $7.57 $7.41 $7.57 $6.61 1,614,490
2016-02-16 $7.29 $7.41 $7.28 $7.38 $6.45 1,431,179
2016-02-12 $7.13 $7.31 $7.10 $7.28 $6.36 1,537,939
2016-02-11 $7.17 $7.18 $7.00 $7.07 $6.18 2,767,763
2016-02-10 $7.25 $7.32 $7.23 $7.26 $6.34 2,393,825
2016-02-09 $7.33 $7.36 $7.20 $7.23 $6.32 2,659,489
2016-02-08 $7.45 $7.50 $7.33 $7.36 $6.43 2,636,012
2016-02-05 $7.56 $7.68 $7.48 $7.52 $6.57 2,399,517
2016-02-04 $7.43 $7.70 $7.35 $7.58 $6.62 3,800,758
2016-02-03 $7.66 $7.86 $7.58 $7.84 $6.85 3,591,679
2016-02-02 $7.54 $7.61 $7.42 $7.58 $6.62 2,243,775
2016-02-01 $7.61 $7.65 $7.54 $7.57 $6.61 1,838,875
2016-01-29 $7.45 $7.62 $7.42 $7.60 $6.64 1,708,371
2016-01-28 $7.32 $7.49 $7.30 $7.40 $6.47 1,642,270
2016-01-27 $7.38 $7.45 $7.26 $7.33 $6.41 1,179,921
2016-01-26 $7.21 $7.45 $7.20 $7.41 $6.47 1,384,195
2016-01-25 $7.54 $7.54 $7.15 $7.18 $6.27 3,261,442
2016-01-22 $7.30 $7.49 $7.29 $7.49 $6.54 1,857,532
2016-01-21 $7.25 $7.38 $7.16 $7.25 $6.34 1,925,373
2016-01-20 $7.41 $7.43 $6.91 $7.24 $6.33 3,739,380
2016-01-19 $7.51 $7.63 $7.37 $7.51 $6.56 3,411,621
2016-01-15 $7.72 $7.73 $7.47 $7.62 $6.66 3,140,673
2016-01-14 $7.93 $7.97 $7.69 $7.85 $6.86 2,934,663
2016-01-13 $8.12 $8.17 $7.85 $7.93 $6.93 3,545,564
2016-01-12 $8.24 $8.27 $8.01 $8.14 $7.11 2,943,818
2016-01-11 $8.23 $8.29 $8.16 $8.21 $7.17 1,459,737
2016-01-08 $8.25 $8.32 $8.20 $8.23 $7.19 1,442,941
2016-01-07 $8.34 $8.37 $8.27 $8.27 $7.23 1,799,359
2016-01-06 $8.33 $8.49 $8.29 $8.42 $7.36 1,721,941
2016-01-05 $8.24 $8.39 $8.20 $8.35 $7.30 1,436,146
2016-01-04 $8.03 $8.24 $8.03 $8.21 $7.17 2,036,386
2015-12-31 $8.15 $8.19 $8.10 $8.10 $7.08 1,581,917
2015-12-30 $8.21 $8.25 $8.16 $8.16 $7.13 990,609
2015-12-29 $8.30 $8.34 $8.17 $8.23 $7.19 1,643,156
2015-12-28 $8.33 $8.33 $8.19 $8.30 $7.25 1,808,448
2015-12-24 $8.62 $8.65 $8.58 $8.59 $7.28 473,969
2015-12-23 $8.58 $8.66 $8.53 $8.62 $7.30 1,874,963
2015-12-22 $8.41 $8.60 $8.40 $8.55 $7.24 1,765,081
2015-12-21 $8.45 $8.48 $8.32 $8.40 $7.12 2,077,806
2015-12-18 $8.41 $8.50 $8.36 $8.41 $7.13 2,838,816
2015-12-17 $8.33 $8.46 $8.30 $8.41 $7.13 1,828,275
2015-12-16 $8.15 $8.33 $8.14 $8.31 $7.04 2,880,542
2015-12-15 $7.93 $8.15 $7.89 $8.10 $6.86 2,051,184
2015-12-14 $8.09 $8.10 $7.80 $7.94 $6.73 2,846,571
2015-12-11 $8.15 $8.18 $8.01 $8.04 $6.81 1,476,350
2015-12-10 $8.17 $8.23 $8.15 $8.19 $6.94 734,920
2015-12-09 $8.15 $8.26 $8.12 $8.16 $6.91 1,582,250
2015-12-08 $8.22 $8.23 $8.13 $8.18 $6.93 1,108,098
2015-12-07 $8.24 $8.27 $8.15 $8.25 $6.99 1,721,547
2015-12-04 $8.33 $8.37 $8.26 $8.27 $7.01 1,100,519
2015-12-03 $8.30 $8.33 $8.26 $8.33 $7.06 1,161,232
2015-12-02 $8.44 $8.45 $8.31 $8.31 $7.04 1,709,104
2015-12-01 $8.52 $8.57 $8.46 $8.47 $7.18 1,463,132
2015-11-30 $8.52 $8.57 $8.47 $8.50 $7.20 1,403,424
2015-11-27 $8.40 $8.53 $8.39 $8.51 $7.21 589,138
2015-11-25 $8.39 $8.42 $8.34 $8.42 $7.13 763,543
2015-11-24 $8.40 $8.45 $8.38 $8.40 $7.12 1,647,104
2015-11-23 $8.45 $8.47 $8.41 $8.42 $7.13 1,284,230
2015-11-20 $8.44 $8.50 $8.41 $8.44 $7.15 1,066,617
2015-11-19 $8.38 $8.48 $8.35 $8.46 $7.17 1,085,303
2015-11-18 $8.26 $8.38 $8.24 $8.35 $7.07 1,392,171
2015-11-17 $8.27 $8.32 $8.22 $8.26 $7.00 1,383,904
2015-11-16 $8.28 $8.31 $8.21 $8.27 $7.01 1,403,498
2015-11-13 $8.28 $8.32 $8.22 $8.29 $7.02 1,665,138
2015-11-12 $8.36 $8.39 $8.26 $8.26 $7.00 1,582,855
2015-11-11 $8.36 $8.44 $8.35 $8.38 $7.10 1,679,656
2015-11-10 $8.25 $8.41 $8.25 $8.35 $7.07 2,176,084
2015-11-09 $8.25 $8.29 $8.21 $8.24 $6.98 2,435,693
2015-11-06 $8.16 $8.33 $8.16 $8.27 $7.01 4,008,386
2015-11-05 $8.50 $8.50 $8.10 $8.23 $6.97 7,626,651
2015-11-04 $8.65 $8.69 $8.57 $8.62 $7.30 1,144,834
2015-11-03 $8.63 $8.67 $8.60 $8.65 $7.33 1,087,614
2015-11-02 $8.45 $8.66 $8.45 $8.63 $7.31 2,080,312
2015-10-30 $8.59 $8.61 $8.45 $8.46 $7.17 2,234,200
2015-10-29 $8.64 $8.67 $8.52 $8.59 $7.28 1,148,040
2015-10-28 $8.62 $8.72 $8.52 $8.68 $7.35 1,360,394
2015-10-27 $8.80 $8.80 $8.57 $8.61 $7.29 1,800,838
2015-10-26 $8.88 $8.92 $8.80 $8.80 $7.46 1,357,158
2015-10-23 $8.92 $8.94 $8.85 $8.88 $7.52 896,670
2015-10-22 $8.90 $8.95 $8.84 $8.91 $7.55 1,142,942
2015-10-21 $8.90 $8.93 $8.85 $8.86 $7.51 984,593
2015-10-20 $8.90 $8.94 $8.84 $8.89 $7.53 997,826
2015-10-19 $8.93 $8.97 $8.90 $8.91 $7.55 562,190
2015-10-16 $8.96 $8.99 $8.90 $8.93 $7.57 749,558
2015-10-15 $8.94 $8.97 $8.81 $8.94 $7.57 1,430,203
2015-10-14 $9.05 $9.07 $8.92 $8.94 $7.57 1,165,603
2015-10-13 $9.11 $9.16 $8.99 $9.06 $7.68 1,359,086
2015-10-12 $9.15 $9.24 $9.12 $9.13 $7.74 868,025
2015-10-09 $9.11 $9.16 $9.05 $9.13 $7.74 1,312,386
2015-10-08 $9.17 $9.22 $9.11 $9.12 $7.73 1,402,207
2015-10-07 $9.02 $9.17 $9.02 $9.16 $7.76 898,499
2015-10-06 $9.00 $9.09 $8.99 $9.02 $7.64 912,518
2015-10-05 $8.85 $9.03 $8.85 $9.02 $7.64 1,832,233
2015-10-02 $8.79 $8.86 $8.71 $8.85 $7.50 1,927,110
2015-10-01 $8.84 $8.87 $8.72 $8.81 $7.46 2,688,552
2015-09-30 $8.78 $8.83 $8.69 $8.82 $7.47 2,347,350
2015-09-29 $8.92 $8.99 $8.75 $8.79 $7.45 2,585,775
2015-09-28 $9.21 $9.23 $8.83 $8.91 $7.55 3,605,800
2015-09-25 $9.58 $9.63 $9.49 $9.49 $7.81 1,718,439
2015-09-24 $9.60 $9.63 $9.53 $9.57 $7.88 1,457,748
2015-09-23 $9.56 $9.68 $9.53 $9.62 $7.92 1,623,469
2015-09-22 $9.52 $9.58 $9.50 $9.53 $7.85 759,945
2015-09-21 $9.47 $9.60 $9.46 $9.58 $7.89 1,048,722
2015-09-18 $9.43 $9.55 $9.42 $9.46 $7.79 2,460,642
2015-09-17 $9.35 $9.62 $9.28 $9.49 $7.81 1,641,124
2015-09-16 $9.34 $9.39 $9.29 $9.35 $7.70 1,229,864
2015-09-15 $9.41 $9.43 $9.31 $9.33 $7.68 1,192,329
2015-09-14 $9.45 $9.47 $9.37 $9.40 $7.74 734,315
2015-09-11 $9.28 $9.44 $9.26 $9.43 $7.76 768,569
2015-09-10 $9.28 $9.33 $9.26 $9.31 $7.66 836,280
2015-09-09 $9.40 $9.47 $9.28 $9.29 $7.65 1,300,610
2015-09-08 $9.38 $9.44 $9.32 $9.37 $7.71 836,408

Two Harbors Investment Corp (TWO) News Headlines

Recent Two Harbors Investment Corp (TWO) News

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.