Valhi Inc (VHI) Exchange: NYSE

Data as of March 28, 2024

$17.18 ($-0.40) -2.28%

Valhi Inc - Daily Information
Click for more stock information on Valhi Inc.
Daily Information Data
Date March 28, 2024
Open $17.18
Previous Close $17.18
High $17.61
Low $17.08
Adjusted Open $17.18
Previous Adjusted Close $17.18
Adjusted High $17.61
Adjusted Low $17.08

About Valhi Inc (VHI)

Valhi Inc (VHI) is a holding company incorporated in Delaware and focused on six business segments: Chemicals, Components, Energy, Food, Real Estate and Services. Valhi owns or controls interests in approximately two dozen industrial, technological and real estate companies. Through its subsidiaries and affiliates, Valhi manufactures and distributes numerous products worldwide and owns or manages properties and facilities worldwide. Valhi has been growing steadily since its inception in 1984 and has diversified its holdings extensively, diversifying across different industries and adding new subsidiaries. Valhi is headquartered in Plano, Texas.

Historical Stock Data for Valhi Inc (VHI)

Date Open High Low Close Adj.Close Volume
2024-03-28 $17.18 $17.61 $17.08 $17.18 $17.18 3,767
2024-03-27 $16.93 $17.58 $16.91 $17.58 $17.58 5,457
2024-03-26 $16.51 $16.93 $16.51 $16.93 $16.93 5,387
2024-03-25 $16.73 $16.73 $16.28 $16.57 $16.57 5,468
2024-03-22 $17.03 $17.11 $16.76 $16.90 $16.90 10,270
2024-03-21 $16.32 $17.35 $16.32 $17.35 $17.35 7,662
2024-03-20 $15.90 $16.60 $15.90 $16.55 $16.55 8,690
2024-03-19 $15.88 $16.34 $15.88 $16.27 $16.27 5,437
2024-03-18 $15.04 $16.25 $15.00 $15.88 $15.88 9,302
2024-03-15 $14.05 $15.00 $14.05 $14.76 $14.76 14,773
2024-03-14 $15.21 $15.21 $14.48 $14.48 $14.48 9,068
2024-03-13 $16.14 $16.14 $15.08 $15.09 $15.09 4,936
2024-03-12 $15.50 $16.38 $15.50 $15.89 $15.89 7,760
2024-03-11 $14.52 $15.75 $14.52 $15.49 $15.49 9,777
2024-03-08 $14.46 $14.89 $14.07 $14.70 $14.70 9,299
2024-03-07 $12.90 $14.43 $12.90 $13.82 $13.82 25,180
2024-03-06 $12.60 $13.00 $12.60 $12.90 $12.90 2,509
2024-03-05 $13.03 $13.21 $12.71 $13.12 $13.12 8,003
2024-03-04 $13.25 $13.33 $13.02 $13.02 $13.02 7,000
2024-03-01 $13.33 $13.53 $13.20 $13.45 $13.45 5,071
2024-02-29 $13.81 $13.81 $13.57 $13.63 $13.63 8,773
2024-02-28 $13.70 $13.86 $13.25 $13.63 $13.63 5,142
2024-02-27 $13.15 $13.45 $13.15 $13.38 $13.38 2,854
2024-02-26 $12.99 $13.15 $12.99 $13.15 $13.15 1,845
2024-02-23 $12.43 $12.99 $12.40 $12.86 $12.86 8,409
2024-02-22 $12.26 $12.88 $12.12 $12.68 $12.68 22,717
2024-02-21 $12.65 $12.65 $12.34 $12.49 $12.49 9,948
2024-02-20 $13.38 $13.38 $12.43 $12.90 $12.90 6,208
2024-02-16 $12.89 $13.66 $12.89 $13.07 $13.07 6,269
2024-02-15 $13.00 $13.72 $12.64 $13.18 $13.18 19,674
2024-02-14 $13.35 $13.65 $13.24 $13.65 $13.65 3,102
2024-02-13 $13.40 $13.40 $12.87 $12.87 $12.87 5,642
2024-02-12 $13.27 $14.15 $13.27 $13.90 $13.90 7,209
2024-02-09 $13.71 $13.82 $13.26 $13.27 $13.27 5,456
2024-02-08 $13.83 $13.83 $13.71 $13.71 $13.71 3,026
2024-02-07 $13.99 $13.99 $13.56 $13.70 $13.70 2,727
2024-02-06 $13.58 $14.05 $13.39 $14.03 $14.03 6,770
2024-02-05 $13.44 $13.90 $13.20 $13.28 $13.28 9,230
2024-02-02 $13.75 $14.06 $13.51 $13.61 $13.61 9,342
2024-02-01 $14.10 $14.24 $13.94 $14.24 $14.24 5,155
2024-01-31 $14.53 $14.53 $13.81 $13.87 $13.87 3,393
2024-01-30 $14.54 $14.54 $14.54 $14.54 $14.54 558
2024-01-29 $14.65 $14.65 $14.28 $14.55 $14.55 2,758
2024-01-26 $14.25 $14.65 $14.24 $14.65 $14.65 4,926
2024-01-25 $14.73 $14.73 $14.65 $14.65 $14.65 2,580
2024-01-24 $14.45 $14.82 $14.31 $14.46 $14.46 4,545
2024-01-23 $14.00 $14.32 $13.94 $14.21 $14.21 7,369
2024-01-22 $13.68 $14.11 $13.59 $13.86 $13.86 6,990
2024-01-19 $13.62 $13.64 $13.30 $13.64 $13.64 2,730
2024-01-18 $13.60 $14.22 $13.51 $13.76 $13.76 5,089
2024-01-17 $13.61 $13.89 $13.06 $13.56 $13.56 12,408
2024-01-16 $14.61 $14.61 $14.00 $14.00 $14.00 12,964
2024-01-12 $14.23 $14.77 $14.16 $14.50 $14.50 5,955
2024-01-11 $14.40 $14.57 $14.21 $14.30 $14.30 5,122
2024-01-10 $14.71 $14.71 $14.55 $14.68 $14.68 2,578
2024-01-09 $14.99 $15.00 $14.78 $14.79 $14.79 3,555
2024-01-08 $15.75 $15.75 $15.20 $15.28 $15.28 7,729
2024-01-05 $14.13 $15.69 $14.13 $15.54 $15.54 67,799
2024-01-04 $14.30 $14.82 $14.06 $14.06 $14.06 6,538
2024-01-03 $14.78 $14.82 $14.44 $14.44 $14.44 3,385
2024-01-02 $15.24 $15.24 $14.68 $14.68 $14.68 3,361
2023-12-29 $15.41 $15.41 $15.11 $15.19 $15.19 3,717
2023-12-28 $15.47 $16.12 $15.47 $15.64 $15.64 3,826
2023-12-27 $16.81 $16.81 $15.54 $15.67 $15.67 12,575
2023-12-26 $16.69 $17.52 $16.69 $16.81 $16.81 6,451
2023-12-22 $15.90 $16.78 $15.72 $16.46 $16.46 9,613
2023-12-21 $15.10 $16.01 $15.10 $16.01 $16.01 17,055
2023-12-20 $15.06 $15.20 $14.73 $14.98 $14.98 7,046
2023-12-19 $14.47 $14.90 $14.47 $14.55 $14.55 10,651
2023-12-18 $14.14 $14.70 $14.14 $14.55 $14.55 14,104
2023-12-15 $13.50 $14.18 $13.48 $13.78 $13.78 23,706
2023-12-14 $13.33 $13.99 $13.33 $13.54 $13.54 15,779
2023-12-13 $13.77 $13.90 $12.88 $13.29 $13.29 51,660
2023-12-12 $14.21 $14.26 $13.82 $13.96 $13.96 8,720
2023-12-11 $14.50 $14.96 $14.16 $14.29 $14.29 10,537
2023-12-08 $15.10 $15.45 $14.42 $14.64 $14.64 7,405
2023-12-07 $14.66 $15.77 $14.66 $14.92 $14.92 24,708
2023-12-06 $14.49 $15.00 $14.49 $14.80 $14.80 18,412
2023-12-05 $14.43 $14.79 $14.16 $14.32 $14.32 15,615
2023-12-04 $13.77 $14.46 $13.55 $14.46 $14.46 20,999
2023-12-01 $13.51 $14.18 $13.51 $13.79 $13.79 20,957
2023-11-30 $13.90 $13.90 $13.47 $13.58 $13.58 3,247
2023-11-29 $13.81 $14.02 $13.75 $13.80 $13.72 5,518
2023-11-28 $13.40 $13.94 $13.40 $13.69 $13.61 8,889
2023-11-27 $13.35 $13.47 $13.18 $13.33 $13.25 4,074
2023-11-24 $13.16 $13.46 $13.16 $13.25 $13.17 2,521
2023-11-22 $13.35 $13.35 $13.22 $13.26 $13.18 2,480
2023-11-21 $13.21 $13.44 $13.17 $13.31 $13.23 5,138
2023-11-20 $12.98 $13.46 $12.98 $13.35 $13.27 26,860
2023-11-17 $13.10 $13.10 $12.90 $13.00 $13.00 6,851
2023-11-16 $12.91 $13.03 $12.53 $12.84 $12.84 5,413
2023-11-15 $12.67 $13.14 $12.63 $12.90 $12.90 21,299
2023-11-14 $12.15 $12.74 $12.15 $12.67 $12.67 13,806
2023-11-13 $11.54 $12.25 $11.49 $12.12 $12.12 7,333
2023-11-10 $11.67 $11.89 $11.38 $11.63 $11.63 8,303
2023-11-09 $11.94 $11.94 $11.68 $11.68 $11.68 2,729
2023-11-08 $11.42 $11.91 $10.91 $11.67 $11.67 23,851
2023-11-07 $11.13 $11.68 $11.13 $11.38 $11.38 6,237
2023-11-06 $11.50 $11.78 $11.33 $11.33 $11.33 8,265
2023-11-03 $11.36 $11.95 $11.36 $11.59 $11.59 11,858
2023-11-02 $11.35 $11.95 $11.31 $11.50 $11.50 11,773
2023-11-01 $10.89 $11.67 $10.80 $11.02 $11.02 13,163
2023-10-31 $11.33 $11.60 $11.10 $11.16 $11.16 11,087
2023-10-30 $11.41 $12.46 $11.38 $11.38 $11.38 14,814
2023-10-27 $11.74 $12.01 $11.65 $11.75 $11.75 5,674
2023-10-26 $12.37 $12.37 $11.44 $11.78 $11.78 22,944
2023-10-25 $12.13 $12.18 $11.77 $11.81 $11.81 10,436
2023-10-24 $12.31 $12.51 $12.01 $12.09 $12.09 11,580
2023-10-23 $12.49 $12.62 $12.06 $12.11 $12.11 8,637
2023-10-20 $12.15 $12.58 $12.04 $12.27 $12.27 23,156
2023-10-19 $12.86 $12.86 $11.83 $12.00 $12.00 21,219
2023-10-18 $12.50 $12.88 $12.35 $12.58 $12.58 14,463
2023-10-17 $12.60 $12.94 $12.60 $12.68 $12.68 5,239
2023-10-16 $13.03 $13.06 $12.66 $12.80 $12.80 5,471
2023-10-13 $12.95 $13.09 $12.76 $12.82 $12.82 6,703
2023-10-12 $13.30 $13.47 $12.89 $13.04 $13.04 5,806
2023-10-11 $13.28 $13.60 $13.14 $13.23 $13.23 10,363
2023-10-10 $12.79 $13.51 $12.68 $13.45 $13.45 24,446
2023-10-09 $12.54 $12.93 $12.29 $12.56 $12.56 17,200
2023-10-06 $12.33 $13.01 $12.33 $12.56 $12.56 13,481
2023-10-05 $12.62 $12.62 $12.27 $12.37 $12.37 9,585
2023-10-04 $12.74 $12.98 $12.41 $12.49 $12.49 11,852
2023-10-03 $13.47 $13.49 $12.34 $12.94 $12.94 22,484
2023-10-02 $13.44 $13.60 $13.10 $13.17 $13.17 6,908
2023-09-29 $13.57 $13.79 $13.26 $13.26 $13.26 7,318
2023-09-28 $13.24 $13.93 $13.03 $13.64 $13.64 21,021
2023-09-27 $12.73 $13.72 $12.60 $13.18 $13.18 26,832
2023-09-26 $12.61 $13.31 $12.44 $12.72 $12.72 31,019
2023-09-25 $12.82 $13.03 $12.55 $12.72 $12.72 4,138
2023-09-22 $13.20 $13.33 $12.42 $12.82 $12.82 11,712
2023-09-21 $12.89 $13.51 $12.89 $13.16 $13.16 10,166
2023-09-20 $12.97 $13.38 $12.89 $12.99 $12.99 32,827
2023-09-19 $12.92 $13.11 $12.75 $12.93 $12.93 8,875
2023-09-18 $12.97 $13.32 $12.65 $12.98 $12.98 20,425
2023-09-15 $13.26 $13.49 $12.80 $12.80 $12.80 79,851
2023-09-14 $13.35 $13.48 $12.94 $13.20 $13.20 12,005
2023-09-13 $13.62 $13.62 $13.08 $13.08 $13.08 11,856
2023-09-12 $12.95 $13.83 $12.93 $13.42 $13.42 31,010
2023-09-11 $12.85 $13.10 $12.70 $12.70 $12.70 6,931
2023-09-08 $12.20 $13.00 $12.20 $12.67 $12.67 39,563
2023-09-07 $12.27 $12.48 $12.01 $12.05 $12.05 35,145
2023-09-06 $13.02 $13.02 $12.43 $12.43 $12.43 20,042
2023-09-05 $13.28 $13.28 $12.94 $13.04 $13.04 39,199
2023-09-01 $13.52 $13.52 $13.25 $13.36 $13.36 5,959
2023-08-31 $13.05 $13.49 $13.05 $13.24 $13.24 14,494
2023-08-30 $13.07 $13.54 $13.03 $13.18 $13.10 13,961
2023-08-29 $12.97 $13.13 $12.77 $12.86 $12.78 5,274
2023-08-28 $12.99 $13.40 $12.77 $12.77 $12.69 7,732
2023-08-25 $12.87 $12.98 $12.83 $12.89 $12.81 6,234
2023-08-24 $13.50 $13.50 $12.79 $12.90 $12.82 3,344
2023-08-23 $12.89 $12.94 $12.75 $12.94 $12.86 4,215
2023-08-22 $13.12 $13.12 $12.76 $13.01 $12.93 17,774
2023-08-21 $13.07 $13.22 $12.78 $13.04 $12.96 15,307
2023-08-18 $12.75 $12.95 $12.75 $12.80 $12.80 5,748
2023-08-17 $13.05 $13.06 $12.77 $12.82 $12.82 10,983
2023-08-16 $13.28 $13.64 $12.95 $13.05 $13.05 34,754
2023-08-15 $13.13 $13.13 $13.03 $13.09 $13.09 3,928
2023-08-14 $12.88 $13.32 $12.75 $13.25 $13.25 27,122
2023-08-11 $13.02 $13.05 $12.75 $12.75 $12.75 12,913
2023-08-10 $13.42 $13.42 $13.05 $13.08 $13.08 16,853
2023-08-09 $13.53 $13.72 $12.75 $13.03 $13.03 58,180
2023-08-08 $13.56 $13.74 $13.48 $13.74 $13.74 6,891
2023-08-07 $13.92 $14.13 $13.80 $13.91 $13.91 12,506
2023-08-04 $14.04 $14.25 $13.76 $13.90 $13.90 15,626
2023-08-03 $14.60 $14.99 $14.52 $14.73 $14.73 5,867
2023-08-02 $15.00 $15.00 $14.68 $14.80 $14.80 6,767
2023-08-01 $15.19 $15.19 $15.01 $15.12 $15.12 6,870
2023-07-31 $15.41 $15.48 $15.25 $15.34 $15.34 8,126
2023-07-28 $15.41 $15.57 $15.08 $15.26 $15.26 6,556
2023-07-27 $15.65 $15.65 $15.45 $15.45 $15.45 8,428
2023-07-26 $15.50 $15.90 $15.43 $15.78 $15.78 10,210
2023-07-25 $15.72 $15.74 $15.35 $15.62 $15.62 5,563
2023-07-24 $15.42 $15.79 $15.42 $15.72 $15.72 5,719
2023-07-21 $15.55 $15.74 $15.30 $15.35 $15.35 8,083
2023-07-20 $15.49 $15.81 $15.37 $15.64 $15.64 10,400
2023-07-19 $14.65 $15.83 $14.65 $15.46 $15.46 15,436
2023-07-18 $14.43 $14.75 $14.10 $14.51 $14.51 19,655
2023-07-17 $14.39 $14.46 $14.24 $14.24 $14.24 6,022
2023-07-14 $14.57 $14.97 $14.00 $14.29 $14.29 33,527
2023-07-13 $14.67 $15.88 $14.56 $14.56 $14.56 36,248
2023-07-12 $14.11 $14.65 $14.11 $14.46 $14.46 18,530
2023-07-11 $13.56 $14.17 $13.56 $14.05 $14.05 21,366
2023-07-10 $13.40 $13.59 $13.35 $13.54 $13.54 10,798
2023-07-07 $13.10 $13.72 $13.05 $13.49 $13.49 25,277
2023-07-06 $12.73 $13.10 $12.73 $12.97 $12.97 7,141
2023-07-05 $13.00 $13.11 $12.61 $12.91 $12.91 11,975
2023-07-03 $12.83 $13.17 $12.83 $13.00 $13.00 4,354
2023-06-30 $12.95 $13.25 $12.83 $12.85 $12.85 16,794
2023-06-29 $13.38 $13.84 $12.84 $12.94 $12.94 15,603
2023-06-28 $13.40 $13.60 $13.21 $13.21 $13.21 13,750
2023-06-27 $13.82 $14.13 $13.36 $13.64 $13.64 27,551
2023-06-26 $13.95 $14.20 $13.55 $13.83 $13.83 10,902
2023-06-23 $13.02 $14.35 $12.91 $14.25 $14.25 73,499
2023-06-22 $13.59 $13.61 $13.09 $13.15 $13.15 9,970
2023-06-21 $13.59 $13.76 $13.59 $13.59 $13.59 6,279
2023-06-20 $14.00 $14.10 $13.60 $13.63 $13.63 10,252
2023-06-16 $14.38 $14.38 $13.92 $14.05 $14.05 23,698
2023-06-15 $13.85 $14.42 $13.83 $14.31 $14.31 10,863
2023-06-14 $14.30 $14.51 $14.01 $14.02 $14.02 8,941
2023-06-13 $14.32 $14.50 $13.98 $14.15 $14.15 17,454
2023-06-12 $13.63 $14.37 $13.62 $14.25 $14.25 14,455
2023-06-09 $13.95 $14.22 $13.68 $13.85 $13.85 9,520
2023-06-08 $14.05 $14.42 $13.61 $14.11 $14.11 16,070
2023-06-07 $13.49 $14.35 $13.49 $14.05 $14.05 15,121
2023-06-06 $13.39 $13.82 $13.31 $13.51 $13.51 18,683
2023-06-05 $13.08 $13.44 $13.00 $13.00 $13.00 21,838
2023-06-02 $12.90 $13.50 $12.90 $13.12 $13.12 10,770
2023-06-01 $12.39 $13.10 $12.13 $12.75 $12.75 41,922
2023-05-31 $12.95 $13.22 $12.25 $12.43 $12.43 22,185
2023-05-30 $13.37 $13.37 $12.98 $13.06 $13.06 9,188
2023-05-26 $13.21 $13.42 $13.09 $13.21 $13.21 7,087
2023-05-25 $13.41 $13.50 $13.19 $13.19 $13.19 5,454
2023-05-24 $13.41 $14.01 $13.40 $13.63 $13.63 7,437
2023-05-23 $13.77 $14.16 $13.64 $13.64 $13.64 10,775
2023-05-22 $13.50 $13.97 $13.41 $13.89 $13.89 8,863
2023-05-19 $13.68 $13.68 $13.23 $13.23 $13.23 6,885
2023-05-18 $13.10 $13.63 $13.06 $13.45 $13.45 11,590
2023-05-17 $12.53 $13.66 $12.53 $13.34 $13.34 19,067
2023-05-16 $12.95 $13.05 $12.61 $12.88 $12.88 9,552
2023-05-15 $13.21 $13.34 $12.72 $13.00 $13.00 18,447
2023-05-12 $13.82 $13.97 $13.18 $13.50 $13.50 8,844
2023-05-11 $14.12 $14.25 $13.63 $13.67 $13.67 32,581
2023-05-10 $14.01 $14.57 $13.71 $14.05 $14.05 27,126
2023-05-09 $14.40 $15.29 $14.16 $14.53 $14.53 37,659
2023-05-08 $15.45 $15.45 $14.46 $14.46 $14.46 12,975
2023-05-05 $15.21 $15.48 $15.16 $15.27 $15.27 7,481
2023-05-04 $15.00 $15.85 $14.68 $14.89 $14.89 18,196
2023-05-03 $15.00 $15.73 $15.00 $15.17 $15.17 14,916
2023-05-02 $15.21 $15.47 $15.00 $15.01 $15.01 10,473
2023-05-01 $15.67 $15.67 $15.20 $15.20 $15.20 4,950
2023-04-28 $15.19 $15.69 $15.19 $15.53 $15.53 2,939
2023-04-27 $15.34 $15.58 $14.86 $15.40 $15.40 11,853
2023-04-26 $15.65 $16.00 $15.33 $15.45 $15.45 7,799
2023-04-25 $16.63 $16.77 $15.60 $15.65 $15.65 14,225
2023-04-24 $16.83 $17.25 $16.50 $16.60 $16.60 25,753
2023-04-21 $16.66 $17.05 $16.52 $16.80 $16.80 11,894
2023-04-20 $16.90 $16.97 $16.60 $16.75 $16.75 13,923
2023-04-19 $17.19 $17.55 $16.71 $16.77 $16.77 6,577
2023-04-18 $16.89 $17.76 $16.50 $16.72 $16.72 29,157
2023-04-17 $16.84 $17.17 $16.80 $16.80 $16.80 7,079
2023-04-14 $17.12 $17.59 $16.76 $16.88 $16.88 23,135
2023-04-13 $17.04 $17.22 $16.67 $16.91 $16.91 6,976
2023-04-12 $17.38 $17.38 $16.51 $16.66 $16.66 7,176
2023-04-11 $17.15 $17.56 $17.00 $17.14 $17.14 6,521
2023-04-10 $16.55 $17.14 $16.55 $16.80 $16.80 6,556
2023-04-06 $16.25 $16.65 $16.07 $16.50 $16.50 3,277
2023-04-05 $16.28 $16.87 $16.25 $16.62 $16.62 11,296
2023-04-04 $16.61 $16.61 $16.20 $16.56 $16.56 13,486
2023-04-03 $17.66 $17.84 $16.50 $16.70 $16.70 33,782
2023-03-31 $17.65 $17.98 $17.00 $17.41 $17.41 11,797
2023-03-30 $17.35 $17.68 $17.35 $17.53 $17.53 4,463
2023-03-29 $17.51 $17.79 $16.92 $17.30 $17.30 20,710
2023-03-28 $16.60 $17.86 $16.52 $17.31 $17.31 42,668
2023-03-27 $16.67 $16.84 $16.30 $16.50 $16.50 9,181
2023-03-24 $16.15 $16.61 $15.95 $16.15 $16.15 9,746
2023-03-23 $16.77 $17.26 $16.05 $16.25 $16.25 14,831
2023-03-22 $17.20 $18.10 $16.75 $16.79 $16.79 33,167
2023-03-21 $17.79 $18.15 $17.10 $17.10 $17.10 19,630
2023-03-20 $16.50 $17.79 $16.50 $17.41 $17.41 42,179
2023-03-17 $16.89 $16.96 $15.59 $16.50 $16.50 58,889
2023-03-16 $17.13 $17.73 $17.00 $17.55 $17.55 27,220
2023-03-15 $17.77 $18.05 $17.22 $17.58 $17.58 27,222
2023-03-14 $18.89 $19.10 $18.12 $18.13 $18.13 26,366
2023-03-13 $20.19 $20.19 $18.00 $18.63 $18.63 40,200
2023-03-10 $21.42 $22.14 $19.75 $19.89 $19.89 26,292
2023-03-09 $23.27 $23.27 $21.70 $21.78 $21.69 15,466
2023-03-08 $23.30 $23.54 $22.85 $23.25 $23.16 13,837
2023-03-07 $24.77 $24.87 $23.13 $23.35 $23.26 39,567
2023-03-06 $25.00 $25.89 $24.24 $24.50 $24.40 16,032
2023-03-03 $24.91 $25.50 $23.94 $25.00 $24.90 13,813
2023-03-02 $24.02 $24.64 $24.00 $24.54 $24.44 8,245
2023-03-01 $24.05 $24.89 $24.05 $24.70 $24.60 15,899
2023-02-28 $24.19 $25.00 $23.50 $23.69 $23.60 37,145
2023-02-27 $23.99 $24.19 $23.71 $23.85 $23.75 7,506
2023-02-24 $24.10 $24.60 $23.69 $23.99 $23.99 22,946
2023-02-23 $24.44 $24.58 $24.07 $24.49 $24.49 6,104
2023-02-22 $24.30 $24.62 $24.11 $24.34 $24.34 13,244
2023-02-21 $24.43 $25.12 $24.02 $24.02 $24.02 4,418
2023-02-17 $24.69 $25.20 $24.23 $24.84 $24.84 31,107
2023-02-16 $24.81 $25.23 $24.30 $24.53 $24.53 7,780
2023-02-15 $25.12 $25.30 $24.83 $25.16 $25.16 4,221
2023-02-14 $25.25 $25.50 $24.53 $24.96 $24.96 19,423
2023-02-13 $24.96 $25.24 $24.74 $25.07 $25.07 9,122
2023-02-10 $24.58 $25.38 $24.47 $24.94 $24.94 6,560
2023-02-09 $25.16 $25.45 $24.16 $24.72 $24.72 24,249
2023-02-08 $25.21 $25.33 $24.61 $24.67 $24.67 10,336
2023-02-07 $25.30 $26.27 $24.96 $25.64 $25.64 22,894
2023-02-06 $25.81 $26.33 $24.60 $25.49 $25.49 29,174
2023-02-03 $25.66 $26.49 $25.28 $25.40 $25.40 14,686
2023-02-02 $26.13 $26.60 $25.04 $25.66 $25.66 16,440
2023-02-01 $26.17 $26.54 $25.25 $26.00 $26.00 16,930
2023-01-31 $25.38 $26.30 $25.10 $25.83 $25.83 21,714
2023-01-30 $25.47 $26.15 $24.97 $25.01 $25.01 17,623
2023-01-27 $25.69 $26.20 $25.46 $25.90 $25.90 8,471
2023-01-26 $25.65 $25.88 $24.77 $25.69 $25.69 10,933
2023-01-25 $25.40 $25.45 $24.39 $25.17 $25.17 12,854
2023-01-24 $24.16 $25.49 $23.73 $25.20 $25.20 28,627
2023-01-23 $24.26 $25.88 $24.26 $24.70 $24.70 19,528
2023-01-20 $23.59 $24.43 $23.02 $24.18 $24.18 21,348
2023-01-19 $23.65 $24.19 $22.68 $23.27 $23.27 35,158
2023-01-18 $24.20 $24.74 $23.50 $24.11 $24.11 23,944
2023-01-17 $24.98 $24.98 $24.24 $24.40 $24.40 6,316
2023-01-13 $24.66 $24.66 $24.35 $24.64 $24.64 3,349
2023-01-12 $24.74 $24.83 $24.29 $24.66 $24.66 9,993
2023-01-11 $23.99 $24.66 $23.83 $24.31 $24.31 10,897
2023-01-10 $23.43 $23.99 $22.76 $23.94 $23.94 16,119
2023-01-09 $22.90 $23.68 $22.72 $23.19 $23.19 18,128
2023-01-06 $22.40 $22.88 $22.11 $22.51 $22.51 14,644
2023-01-05 $23.32 $23.99 $21.84 $21.84 $21.84 19,955
2023-01-04 $21.49 $23.99 $21.49 $23.63 $23.63 46,693
2023-01-03 $22.07 $22.77 $21.16 $21.48 $21.48 41,377
2022-12-30 $21.72 $23.23 $21.52 $22.00 $22.00 25,369
2022-12-29 $22.00 $22.48 $21.55 $22.11 $22.11 13,149
2022-12-28 $22.49 $22.64 $21.54 $21.93 $21.93 31,922
2022-12-27 $22.77 $23.09 $22.12 $22.32 $22.32 26,060
2022-12-23 $21.32 $22.49 $21.24 $22.34 $22.34 21,072
2022-12-22 $22.09 $23.30 $21.11 $21.51 $21.51 40,538
2022-12-21 $22.46 $23.47 $21.87 $22.40 $22.40 40,744
2022-12-20 $22.56 $23.50 $21.88 $22.44 $22.44 35,252
2022-12-19 $21.79 $23.29 $21.79 $22.27 $22.27 24,273
2022-12-16 $21.89 $22.85 $21.52 $21.98 $21.98 34,728
2022-12-15 $21.96 $22.98 $21.51 $22.38 $22.38 32,161
2022-12-14 $22.40 $23.61 $22.07 $22.42 $22.42 34,162
2022-12-13 $23.34 $24.60 $22.08 $22.25 $22.25 132,031
2022-12-12 $23.14 $24.07 $22.68 $23.03 $23.03 20,659
2022-12-09 $24.47 $24.90 $23.26 $23.45 $23.45 14,927
2022-12-08 $23.98 $24.78 $23.27 $24.60 $24.60 18,281
2022-12-07 $23.87 $25.36 $23.35 $23.38 $23.38 23,580
2022-12-06 $24.92 $24.92 $23.10 $23.75 $23.75 32,692
2022-12-05 $22.72 $25.48 $22.16 $24.97 $24.97 55,074
2022-12-02 $22.00 $23.00 $21.78 $22.44 $22.44 29,419
2022-12-01 $22.39 $22.63 $22.01 $22.22 $22.22 17,267
2022-11-30 $22.98 $22.98 $21.29 $22.26 $22.26 17,362
2022-11-29 $23.38 $23.38 $22.07 $22.33 $22.25 10,766
2022-11-28 $24.24 $24.42 $23.13 $23.34 $23.26 22,798
2022-11-25 $24.05 $25.18 $23.88 $24.80 $24.71 11,232
2022-11-23 $24.35 $24.53 $23.54 $23.98 $23.89 11,218
2022-11-22 $24.45 $24.86 $23.60 $24.17 $24.08 17,039
2022-11-21 $23.98 $24.42 $23.30 $24.29 $24.20 12,469
2022-11-18 $24.42 $24.42 $23.36 $23.98 $23.89 21,429
2022-11-17 $23.52 $24.25 $22.88 $23.93 $23.84 14,751
2022-11-16 $25.07 $25.08 $23.40 $23.85 $23.76 20,599
2022-11-15 $25.13 $25.81 $24.94 $25.07 $24.98 11,964
2022-11-14 $24.52 $25.53 $23.87 $24.88 $24.79 35,380
2022-11-11 $23.78 $24.48 $23.56 $24.41 $24.32 18,705
2022-11-10 $22.01 $23.91 $21.19 $23.45 $23.37 22,181
2022-11-09 $22.13 $22.80 $20.83 $20.92 $20.85 24,974
2022-11-08 $23.05 $23.97 $22.23 $22.60 $22.52 39,743
2022-11-07 $25.43 $25.74 $23.00 $23.17 $23.09 44,379
2022-11-04 $26.23 $26.99 $24.63 $25.74 $25.74 32,493
2022-11-03 $26.25 $26.70 $25.97 $26.31 $26.31 11,339
2022-11-02 $27.97 $28.94 $27.07 $27.22 $27.22 23,341
2022-11-01 $26.72 $28.58 $26.72 $27.34 $27.34 19,521
2022-10-31 $26.02 $27.43 $26.02 $27.32 $27.32 11,775
2022-10-28 $26.62 $27.80 $26.10 $26.15 $26.15 30,999
2022-10-27 $27.59 $28.17 $26.32 $26.83 $26.83 17,380
2022-10-26 $26.81 $27.98 $26.45 $27.26 $27.26 11,500
2022-10-25 $26.13 $27.62 $26.04 $27.05 $27.05 14,427
2022-10-24 $25.85 $26.63 $25.42 $26.45 $26.45 8,200
2022-10-21 $24.68 $25.94 $24.67 $25.82 $25.82 24,948
2022-10-20 $25.87 $26.02 $24.74 $24.98 $24.98 12,271
2022-10-19 $26.88 $27.01 $25.70 $26.14 $26.14 12,219
2022-10-18 $26.78 $26.78 $26.00 $26.57 $26.57 12,245
2022-10-17 $25.98 $26.50 $25.31 $26.30 $26.30 22,495
2022-10-14 $26.59 $26.82 $24.58 $25.29 $25.29 14,241
2022-10-13 $24.89 $26.80 $24.76 $26.20 $26.20 19,298
2022-10-12 $25.35 $25.40 $24.63 $25.15 $25.15 13,900
2022-10-11 $25.34 $26.26 $24.74 $25.28 $25.28 25,992
2022-10-10 $25.26 $26.02 $25.00 $25.86 $25.86 18,283
2022-10-07 $26.11 $26.11 $24.65 $25.09 $25.09 21,147
2022-10-06 $26.22 $26.48 $25.66 $26.31 $26.31 20,012
2022-10-05 $25.41 $26.83 $25.36 $26.62 $26.62 32,952
2022-10-04 $25.04 $26.04 $24.87 $25.98 $25.98 28,047
2022-10-03 $25.39 $25.78 $24.00 $24.18 $24.18 48,953
2022-09-30 $25.01 $25.90 $25.00 $25.16 $25.16 16,984
2022-09-29 $24.89 $25.38 $24.39 $25.05 $25.05 28,569
2022-09-28 $24.39 $25.94 $24.38 $25.51 $25.51 36,610
2022-09-27 $24.77 $26.03 $23.00 $23.86 $23.86 44,722
2022-09-26 $24.56 $25.80 $24.36 $24.72 $24.72 46,188
2022-09-23 $25.94 $25.94 $24.41 $24.56 $24.56 30,607
2022-09-22 $27.15 $27.70 $26.09 $26.45 $26.45 20,880
2022-09-21 $27.61 $28.30 $27.03 $27.28 $27.28 28,124
2022-09-20 $28.12 $28.54 $27.02 $27.78 $27.78 30,991
2022-09-19 $27.24 $28.98 $27.24 $28.73 $28.73 35,639
2022-09-16 $28.04 $28.60 $27.20 $27.65 $27.65 48,234
2022-09-15 $28.40 $29.36 $28.31 $28.63 $28.63 27,475
2022-09-14 $29.60 $29.63 $28.35 $28.66 $28.66 27,167
2022-09-13 $30.26 $31.21 $29.29 $29.56 $29.56 19,953
2022-09-12 $30.15 $31.36 $30.15 $31.09 $31.09 30,954
2022-09-09 $29.55 $30.41 $29.55 $30.15 $30.15 57,514
2022-09-08 $31.28 $31.28 $29.50 $29.66 $29.66 49,278
2022-09-07 $31.05 $32.04 $30.40 $31.50 $31.50 30,631
2022-09-06 $33.19 $33.19 $31.42 $31.59 $31.59 45,868
2022-09-02 $34.62 $35.30 $33.07 $33.19 $33.19 26,371
2022-09-01 $34.63 $34.70 $34.00 $34.32 $34.32 28,312
2022-08-31 $35.21 $35.78 $34.94 $34.94 $34.94 37,356
2022-08-30 $36.53 $36.53 $35.30 $35.53 $35.45 25,294
2022-08-29 $37.08 $37.26 $35.47 $36.19 $36.11 35,653
2022-08-26 $38.75 $38.75 $37.33 $37.38 $37.29 20,215
2022-08-25 $37.58 $39.16 $37.17 $38.75 $38.66 29,951
2022-08-24 $39.03 $39.03 $37.55 $37.67 $37.58 21,764
2022-08-23 $38.77 $39.81 $38.16 $38.48 $38.39 28,537
2022-08-22 $38.06 $39.16 $37.88 $38.55 $38.46 29,859
2022-08-19 $40.00 $40.10 $38.49 $38.55 $38.46 36,056
2022-08-18 $37.95 $40.73 $37.79 $40.67 $40.58 64,473
2022-08-17 $37.75 $38.66 $37.15 $38.08 $37.99 71,613
2022-08-16 $38.70 $39.42 $37.64 $38.39 $38.30 92,283
2022-08-15 $41.22 $41.29 $38.02 $39.07 $38.98 85,362
2022-08-12 $41.95 $43.28 $41.61 $42.25 $42.15 58,138
2022-08-11 $40.73 $42.23 $40.10 $41.97 $41.87 59,869
2022-08-10 $41.81 $42.29 $40.63 $41.10 $41.01 71,968
2022-08-09 $40.19 $41.84 $39.25 $41.79 $41.69 56,603
2022-08-08 $41.66 $41.66 $38.40 $40.71 $40.62 133,694
2022-08-05 $50.68 $50.90 $40.53 $40.97 $40.88 117,299
2022-08-04 $52.73 $52.73 $50.19 $51.88 $51.76 33,851
2022-08-03 $52.29 $52.30 $51.17 $52.01 $51.89 30,481
2022-08-02 $51.69 $53.73 $51.50 $52.63 $52.51 34,842
2022-08-01 $51.66 $52.34 $50.15 $52.07 $51.95 41,265
2022-07-29 $50.50 $51.62 $50.00 $51.10 $50.98 21,529
2022-07-28 $51.41 $52.00 $49.02 $50.09 $49.98 37,349
2022-07-27 $49.19 $51.43 $49.19 $51.16 $51.04 38,788
2022-07-26 $49.61 $49.61 $48.52 $49.24 $49.13 19,132
2022-07-25 $49.51 $49.63 $48.56 $49.50 $49.39 18,320
2022-07-22 $48.40 $49.57 $48.30 $48.98 $48.87 28,020
2022-07-21 $48.65 $48.78 $47.50 $48.23 $48.12 38,195
2022-07-20 $48.07 $48.94 $46.15 $48.53 $48.42 32,317
2022-07-19 $47.00 $48.74 $47.00 $48.07 $47.96 37,491
2022-07-18 $44.43 $46.82 $44.43 $46.37 $46.26 38,117
2022-07-15 $42.60 $44.52 $41.41 $44.21 $44.11 49,339
2022-07-14 $42.59 $42.59 $40.01 $41.56 $41.47 36,083
2022-07-13 $43.56 $44.33 $42.74 $43.10 $43.00 26,749
2022-07-12 $42.43 $44.97 $42.09 $44.14 $44.04 31,445
2022-07-11 $43.09 $43.09 $41.50 $42.86 $42.76 31,705
2022-07-08 $43.02 $43.63 $42.16 $43.20 $43.10 29,142
2022-07-07 $41.74 $44.79 $41.74 $43.44 $43.34 22,883
2022-07-06 $42.07 $42.07 $39.28 $41.58 $41.49 33,895
2022-07-05 $44.27 $44.27 $40.85 $42.20 $42.10 56,490
2022-07-01 $44.73 $46.83 $43.43 $45.36 $45.26 35,079
2022-06-30 $43.01 $45.72 $43.01 $45.34 $45.24 34,580
2022-06-29 $44.87 $45.57 $43.37 $44.13 $44.03 15,750
2022-06-28 $44.11 $46.38 $43.77 $45.08 $44.98 20,743
2022-06-27 $44.92 $44.94 $42.98 $43.99 $43.89 42,665
2022-06-24 $41.68 $44.95 $41.00 $44.32 $44.22 72,391
2022-06-23 $43.03 $43.78 $40.57 $41.68 $41.58 42,414
2022-06-22 $42.94 $43.59 $42.14 $43.03 $42.93 35,637
2022-06-21 $43.33 $45.00 $43.22 $44.02 $43.92 31,816
2022-06-17 $42.41 $43.61 $41.86 $43.36 $43.26 60,982
2022-06-16 $44.61 $44.80 $41.83 $43.21 $43.11 43,280
2022-06-15 $46.10 $47.83 $45.76 $46.55 $46.44 43,748
2022-06-14 $44.13 $47.13 $44.13 $46.10 $45.99 42,026
2022-06-13 $46.42 $46.42 $42.89 $43.82 $43.72 69,827
2022-06-10 $50.00 $50.00 $45.80 $47.38 $47.27 57,873
2022-06-09 $50.75 $51.69 $50.35 $51.03 $50.91 22,073
2022-06-08 $53.74 $54.06 $50.28 $51.60 $51.48 41,219
2022-06-07 $50.74 $54.00 $50.74 $53.75 $53.63 55,649
2022-06-06 $50.14 $51.67 $49.95 $50.86 $50.74 39,310
2022-06-03 $50.00 $51.04 $48.10 $49.09 $48.98 32,362
2022-06-02 $48.09 $50.17 $47.50 $49.98 $49.78 47,001
2022-06-01 $47.05 $49.47 $46.56 $48.12 $47.93 70,295
2022-05-31 $51.40 $52.65 $45.45 $46.38 $46.20 106,938
2022-05-27 $49.50 $53.22 $49.50 $51.37 $51.17 71,547
2022-05-26 $46.40 $49.44 $46.40 $49.09 $48.90 58,684
2022-05-25 $42.39 $46.53 $42.39 $46.35 $46.17 49,131
2022-05-24 $45.96 $46.07 $41.52 $42.32 $42.15 56,460
2022-05-23 $45.18 $46.88 $43.80 $46.26 $46.08 91,738
2022-05-20 $43.12 $43.80 $42.25 $43.45 $43.28 52,450
2022-05-19 $45.12 $46.14 $42.37 $42.55 $42.38 79,113
2022-05-18 $41.53 $45.46 $41.44 $45.32 $45.14 79,899
2022-05-17 $41.18 $41.79 $40.22 $41.61 $41.45 38,052
2022-05-16 $41.33 $41.33 $39.25 $40.40 $40.24 56,417
2022-05-13 $39.71 $41.64 $39.65 $41.39 $41.23 45,659
2022-05-12 $38.97 $39.28 $38.08 $39.21 $39.06 25,883
2022-05-11 $39.95 $40.82 $38.31 $38.88 $38.73 49,596
2022-05-10 $38.25 $39.96 $37.56 $39.60 $39.45 51,012
2022-05-09 $37.20 $39.58 $37.05 $37.46 $37.31 58,614
2022-05-06 $37.31 $37.58 $35.51 $37.43 $37.28 43,129
2022-05-05 $34.90 $38.63 $34.34 $37.74 $37.59 91,470
2022-05-04 $34.00 $34.50 $33.65 $34.50 $34.37 37,101
2022-05-03 $32.29 $34.00 $32.19 $33.93 $33.80 27,118
2022-05-02 $31.72 $32.35 $31.19 $32.01 $31.88 28,179
2022-04-29 $32.17 $32.58 $31.73 $31.81 $31.69 19,613
2022-04-28 $31.12 $32.68 $30.94 $32.16 $32.03 26,171
2022-04-27 $30.21 $31.40 $30.21 $30.97 $30.85 24,687
2022-04-26 $31.68 $32.48 $30.06 $30.11 $29.99 20,770
2022-04-25 $33.84 $33.84 $30.89 $31.59 $31.47 46,977
2022-04-22 $34.24 $34.50 $33.87 $34.15 $34.02 38,619
2022-04-21 $34.46 $34.50 $33.43 $34.09 $33.96 38,054
2022-04-20 $34.00 $34.25 $32.27 $34.21 $34.08 58,291
2022-04-19 $33.34 $34.42 $32.66 $33.98 $33.85 52,938
2022-04-18 $33.00 $33.53 $32.27 $32.84 $32.71 30,493
2022-04-14 $32.26 $33.30 $31.65 $32.76 $32.63 23,535
2022-04-13 $30.46 $32.96 $30.39 $32.31 $32.18 50,265
2022-04-12 $28.88 $30.62 $28.88 $30.25 $30.13 25,848
2022-04-11 $28.00 $29.30 $27.85 $28.95 $28.84 13,049
2022-04-08 $27.84 $28.80 $27.84 $28.36 $28.25 18,930
2022-04-07 $27.88 $28.88 $26.72 $27.76 $27.65 28,868
2022-04-06 $28.87 $28.87 $27.75 $27.79 $27.68 18,367
2022-04-05 $29.75 $29.83 $28.82 $29.40 $29.29 11,139
2022-04-04 $29.32 $30.08 $29.21 $29.63 $29.51 23,712
2022-04-01 $29.16 $29.39 $28.99 $29.32 $29.21 11,469
2022-03-31 $29.32 $29.37 $28.63 $29.31 $29.20 8,321
2022-03-30 $28.76 $29.42 $28.28 $29.37 $29.26 26,067
2022-03-29 $29.11 $29.11 $28.66 $28.84 $28.73 13,973
2022-03-28 $29.30 $29.59 $28.58 $28.98 $28.87 17,779
2022-03-25 $30.16 $30.16 $28.73 $29.10 $28.99 16,572
2022-03-24 $30.27 $30.47 $29.78 $30.16 $30.04 15,931
2022-03-23 $30.95 $30.95 $30.04 $30.23 $30.11 23,530
2022-03-22 $30.64 $30.98 $30.03 $30.85 $30.73 31,537
2022-03-21 $30.69 $30.98 $30.16 $30.28 $30.16 22,700
2022-03-18 $29.63 $30.50 $29.00 $30.40 $30.28 25,278
2022-03-17 $28.54 $30.10 $28.52 $29.99 $29.87 27,828
2022-03-16 $27.79 $28.59 $27.40 $28.54 $28.43 39,394
2022-03-15 $27.95 $28.40 $27.07 $27.25 $27.14 27,703
2022-03-14 $26.71 $28.23 $26.34 $28.22 $28.11 39,465
2022-03-11 $25.65 $27.23 $25.16 $26.71 $26.61 59,476
2022-03-10 $24.02 $25.24 $23.82 $25.24 $25.07 13,092
2022-03-09 $23.17 $24.15 $23.04 $24.15 $23.98 16,629
2022-03-08 $22.81 $23.31 $22.42 $22.54 $22.38 25,151
2022-03-07 $24.68 $24.68 $22.70 $22.87 $22.71 25,703
2022-03-04 $25.27 $25.33 $24.48 $24.71 $24.54 8,153
2022-03-03 $25.44 $25.82 $25.02 $25.62 $25.44 11,248
2022-03-02 $24.50 $25.27 $24.30 $25.21 $25.04 20,185
2022-03-01 $25.52 $25.63 $23.77 $23.99 $23.82 26,140
2022-02-28 $26.07 $26.52 $25.31 $25.47 $25.29 29,479
2022-02-25 $25.69 $26.41 $25.50 $26.29 $26.11 10,286
2022-02-24 $24.48 $25.48 $24.26 $25.27 $25.10 20,546
2022-02-23 $26.00 $26.13 $24.93 $24.96 $24.79 24,409
2022-02-22 $25.90 $26.59 $25.44 $25.65 $25.47 14,229
2022-02-18 $25.27 $26.19 $25.18 $26.04 $25.86 26,341
2022-02-17 $26.15 $26.17 $25.00 $25.22 $25.05 22,814
2022-02-16 $26.15 $26.49 $25.86 $26.32 $26.14 24,429
2022-02-15 $25.67 $26.19 $25.61 $26.04 $25.86 15,621
2022-02-14 $25.36 $25.75 $25.36 $25.62 $25.44 9,346
2022-02-11 $25.31 $26.61 $25.27 $25.90 $25.72 10,593
2022-02-10 $26.56 $26.60 $26.10 $26.12 $25.94 7,782
2022-02-09 $26.69 $27.17 $26.30 $26.75 $26.57 13,653
2022-02-08 $25.96 $26.80 $25.96 $26.40 $26.22 8,540
2022-02-07 $26.22 $26.37 $25.72 $25.72 $25.54 8,678
2022-02-04 $26.10 $26.33 $25.30 $26.12 $25.94 16,622
2022-02-03 $26.45 $27.01 $25.77 $26.30 $26.12 12,399
2022-02-02 $26.52 $26.85 $26.04 $26.38 $26.20 22,541
2022-02-01 $26.51 $26.83 $26.04 $26.39 $26.21 25,351
2022-01-31 $26.06 $26.81 $25.41 $26.55 $26.37 26,206
2022-01-28 $25.62 $26.27 $25.61 $26.00 $25.82 10,969
2022-01-27 $26.18 $26.79 $25.86 $26.02 $25.84 19,425
2022-01-26 $26.87 $26.94 $25.44 $26.03 $25.85 30,522
2022-01-25 $26.32 $26.65 $25.54 $26.40 $26.22 35,715
2022-01-24 $26.21 $26.64 $25.68 $26.46 $26.28 26,653
2022-01-21 $27.08 $27.88 $26.37 $26.37 $26.19 28,077
2022-01-20 $28.53 $29.00 $27.26 $27.27 $27.08 30,598
2022-01-19 $29.55 $29.80 $28.36 $28.41 $28.21 17,812
2022-01-18 $28.58 $30.40 $28.58 $29.58 $29.38 14,982
2022-01-14 $30.35 $30.40 $28.55 $29.19 $28.99 23,018
2022-01-13 $30.49 $30.95 $30.00 $30.50 $30.29 14,878
2022-01-12 $30.00 $30.49 $29.60 $30.01 $29.80 24,172
2022-01-11 $28.85 $29.68 $28.66 $29.40 $29.20 27,825
2022-01-10 $28.63 $29.19 $28.06 $28.79 $28.59 9,372
2022-01-07 $27.83 $29.36 $27.81 $28.14 $27.95 14,861
2022-01-06 $28.22 $28.22 $27.39 $27.57 $27.38 5,151
2022-01-05 $29.10 $29.10 $27.34 $28.65 $28.45 11,015
2022-01-04 $29.20 $29.35 $27.73 $29.23 $29.03 9,424
2022-01-03 $28.77 $29.73 $28.77 $29.10 $28.90 19,726
2021-12-31 $28.50 $28.75 $27.20 $28.75 $28.55 12,838
2021-12-30 $27.95 $28.83 $27.95 $28.00 $27.81 12,170
2021-12-29 $28.61 $28.65 $28.15 $28.26 $28.07 3,905
2021-12-28 $28.14 $28.75 $27.69 $27.98 $27.79 15,596
2021-12-27 $27.22 $28.54 $27.06 $27.66 $27.47 17,417
2021-12-23 $27.62 $27.74 $26.55 $27.44 $27.25 6,464
2021-12-22 $26.70 $27.58 $25.75 $27.41 $27.22 10,738
2021-12-21 $26.73 $26.81 $26.05 $26.58 $26.40 18,304
2021-12-20 $26.26 $26.55 $25.43 $26.21 $26.03 9,818
2021-12-17 $26.65 $26.95 $25.41 $26.90 $26.71 25,866
2021-12-16 $27.77 $27.77 $25.41 $26.79 $26.61 17,958
2021-12-15 $25.16 $27.38 $25.00 $27.38 $27.19 23,109
2021-12-14 $25.79 $26.51 $24.83 $25.48 $25.30 48,758
2021-12-13 $26.98 $27.37 $25.03 $25.80 $25.62 15,030
2021-12-10 $26.99 $27.85 $26.75 $27.23 $27.04 16,900
2021-12-09 $26.75 $27.15 $25.80 $27.15 $26.96 17,098
2021-12-08 $25.85 $26.75 $25.55 $26.75 $26.57 7,931
2021-12-07 $25.32 $26.78 $25.32 $26.00 $25.82 10,488
2021-12-06 $25.30 $25.89 $24.52 $24.89 $24.72 13,896
2021-12-03 $25.56 $26.89 $24.17 $24.96 $24.79 11,570
2021-12-02 $24.88 $26.69 $24.88 $26.34 $26.16 8,929
2021-12-01 $26.51 $27.02 $24.42 $25.20 $25.03 31,068
2021-11-30 $27.47 $27.47 $25.79 $26.38 $26.12 11,357
2021-11-29 $27.08 $27.57 $26.75 $27.11 $26.84 7,454
2021-11-26 $27.51 $27.51 $26.52 $26.71 $26.44 2,527
2021-11-24 $28.23 $28.39 $27.85 $28.38 $28.10 5,692
2021-11-23 $28.00 $28.23 $26.37 $28.23 $27.95 68,987
2021-11-22 $27.34 $28.25 $26.35 $27.76 $27.48 16,885
2021-11-19 $26.30 $27.29 $25.19 $26.83 $26.56 24,184
2021-11-18 $26.98 $26.98 $24.31 $26.73 $26.46 27,253
2021-11-17 $26.65 $27.30 $26.21 $26.80 $26.53 7,612
2021-11-16 $27.56 $27.99 $26.27 $26.61 $26.34 14,564
2021-11-15 $26.73 $28.10 $26.73 $27.74 $27.46 30,140
2021-11-12 $26.66 $26.88 $25.59 $26.68 $26.41 18,148
2021-11-11 $25.12 $26.85 $25.12 $26.52 $26.25 25,127
2021-11-10 $25.11 $25.35 $25.08 $25.11 $24.86 7,928
2021-11-09 $25.53 $25.89 $25.01 $25.01 $24.76 7,460
2021-11-08 $25.00 $27.21 $25.00 $25.49 $25.23 20,899
2021-11-05 $23.47 $25.35 $23.47 $24.71 $24.46 23,900
2021-11-04 $23.50 $23.62 $22.63 $23.28 $23.05 7,892
2021-11-03 $23.01 $23.58 $22.38 $23.26 $23.03 20,636
2021-11-02 $23.59 $23.66 $23.00 $23.33 $23.10 3,738
2021-11-01 $23.14 $23.77 $22.15 $23.09 $22.86 20,717
2021-10-29 $23.08 $23.51 $23.08 $23.16 $22.93 4,406
2021-10-28 $23.42 $23.46 $23.06 $23.06 $22.83 7,745
2021-10-27 $23.54 $23.82 $23.11 $23.11 $22.88 10,059
2021-10-26 $23.85 $23.85 $23.43 $23.43 $23.20 2,949
2021-10-25 $23.81 $24.50 $23.06 $23.84 $23.60 16,927
2021-10-22 $23.62 $24.08 $23.62 $23.80 $23.56 7,034
2021-10-21 $23.66 $24.42 $23.66 $23.73 $23.49 9,282
2021-10-20 $24.10 $24.10 $23.75 $24.08 $23.84 2,850
2021-10-19 $24.43 $24.55 $23.41 $23.95 $23.71 9,711
2021-10-18 $24.70 $24.79 $23.88 $24.07 $23.83 6,606
2021-10-15 $24.92 $24.92 $24.25 $24.25 $24.01 9,002
2021-10-14 $24.99 $25.49 $24.25 $24.36 $24.12 11,074
2021-10-13 $24.77 $25.01 $24.26 $24.58 $24.33 16,757
2021-10-12 $24.70 $25.49 $24.28 $24.92 $24.67 25,381
2021-10-11 $24.08 $25.10 $24.08 $24.34 $24.10 38,821
2021-10-08 $24.02 $24.47 $22.90 $23.95 $23.71 6,738
2021-10-07 $23.80 $24.20 $23.24 $23.84 $23.60 9,745
2021-10-06 $23.50 $23.89 $23.42 $23.61 $23.37 3,597
2021-10-05 $23.54 $23.90 $23.43 $23.85 $23.61 2,160
2021-10-04 $23.70 $24.43 $23.10 $23.10 $22.87 13,911
2021-10-01 $23.34 $23.99 $23.32 $23.99 $23.75 11,503
2021-09-30 $23.65 $23.80 $23.25 $23.33 $23.10 4,879
2021-09-29 $23.46 $23.97 $23.28 $23.96 $23.72 9,854
2021-09-28 $23.12 $24.00 $23.12 $23.65 $23.41 21,214
2021-09-27 $23.70 $23.95 $23.12 $23.16 $22.93 15,065
2021-09-24 $22.34 $23.74 $22.34 $23.74 $23.50 18,123
2021-09-23 $22.84 $23.06 $21.84 $22.79 $22.56 17,106
2021-09-22 $22.83 $23.24 $22.55 $22.65 $22.42 6,220
2021-09-21 $22.35 $23.24 $22.30 $23.24 $23.01 4,525
2021-09-20 $21.57 $22.39 $21.53 $22.10 $21.88 8,043
2021-09-17 $22.84 $23.39 $22.24 $22.24 $22.02 18,500
2021-09-16 $22.90 $23.25 $22.30 $23.25 $23.02 10,708
2021-09-15 $22.32 $23.00 $22.31 $23.00 $22.77 3,454
2021-09-14 $22.45 $22.86 $22.25 $22.60 $22.37 4,319
2021-09-13 $22.65 $23.28 $22.05 $23.06 $22.83 6,158
2021-09-10 $22.49 $22.97 $22.37 $22.60 $22.37 10,577
2021-09-09 $22.78 $22.78 $22.20 $22.50 $22.27 4,314
2021-09-08 $23.50 $23.50 $22.79 $22.79 $22.56 5,553
2021-09-07 $23.52 $23.95 $23.26 $23.48 $23.24 8,105
2021-09-03 $22.85 $23.99 $22.85 $23.52 $23.28 4,559
2021-09-02 $23.36 $23.90 $23.15 $23.52 $23.28 9,377
2021-09-01 $23.80 $24.00 $23.09 $23.43 $23.20 10,962
2021-08-31 $23.22 $23.77 $22.75 $23.72 $23.40 12,005
2021-08-30 $23.07 $23.86 $22.76 $22.77 $22.47 13,613
2021-08-27 $22.24 $23.52 $22.17 $23.24 $22.93 6,837
2021-08-26 $23.10 $23.81 $22.23 $22.23 $21.93 4,336
2021-08-25 $23.20 $23.81 $22.82 $23.14 $22.83 10,302
2021-08-24 $22.87 $23.91 $22.53 $23.19 $22.88 12,422
2021-08-23 $23.32 $23.41 $21.68 $22.50 $22.20 8,283
2021-08-20 $22.83 $23.60 $22.06 $22.86 $22.55 17,802
2021-08-19 $22.82 $23.66 $22.04 $23.27 $22.96 15,457
2021-08-18 $21.78 $23.98 $21.78 $22.90 $22.59 11,425
2021-08-17 $22.37 $22.50 $21.81 $22.01 $21.72 8,751
2021-08-16 $23.99 $23.99 $22.22 $22.67 $22.37 13,461
2021-08-13 $24.42 $24.46 $23.53 $24.24 $23.92 2,423
2021-08-12 $23.64 $24.62 $23.41 $24.46 $24.13 12,749
2021-08-11 $22.73 $23.26 $22.64 $23.20 $22.89 3,686
2021-08-10 $22.10 $22.90 $22.10 $22.88 $22.57 7,017
2021-08-09 $22.29 $22.29 $21.27 $21.91 $21.62 8,551
2021-08-06 $22.22 $23.27 $22.22 $22.47 $22.17 5,061
2021-08-05 $21.25 $23.18 $21.25 $22.98 $22.67 39,857
2021-08-04 $23.07 $23.07 $21.11 $21.21 $20.93 11,375
2021-08-03 $23.13 $23.69 $22.00 $22.89 $22.58 13,363
2021-08-02 $24.64 $24.64 $23.13 $23.35 $23.04 8,131
2021-07-30 $25.00 $25.00 $24.26 $24.64 $24.31 7,261
2021-07-29 $24.78 $25.49 $24.77 $24.99 $24.66 8,889
2021-07-28 $24.95 $25.17 $24.11 $24.53 $24.20 10,797
2021-07-27 $23.90 $25.25 $23.66 $25.25 $24.91 10,884
2021-07-26 $24.00 $24.66 $23.42 $23.66 $23.34 12,375
2021-07-23 $23.39 $24.24 $23.39 $24.24 $23.92 7,112
2021-07-22 $24.65 $25.25 $23.10 $23.88 $23.56 17,195
2021-07-21 $23.62 $24.65 $23.62 $24.65 $24.32 8,447
2021-07-20 $22.77 $24.53 $22.77 $24.09 $23.77 15,207
2021-07-19 $24.02 $24.02 $22.50 $22.55 $22.25 16,243
2021-07-16 $25.63 $25.63 $24.07 $24.45 $24.12 12,995
2021-07-15 $25.33 $26.05 $24.50 $25.69 $25.35 20,268
2021-07-14 $25.32 $25.52 $24.98 $25.40 $25.06 12,409
2021-07-13 $25.41 $25.94 $25.03 $25.48 $25.14 14,869
2021-07-12 $24.50 $25.50 $23.52 $25.50 $25.16 13,377
2021-07-09 $24.04 $24.96 $23.83 $24.65 $24.32 7,506
2021-07-08 $23.48 $23.65 $22.53 $23.27 $22.96 18,055
2021-07-07 $24.00 $24.35 $23.44 $23.79 $23.47 15,674
2021-07-06 $25.18 $25.18 $23.53 $24.68 $24.35 18,982
2021-07-02 $25.44 $25.64 $24.71 $25.56 $25.22 8,620
2021-07-01 $24.36 $25.95 $24.36 $25.21 $24.87 20,048
2021-06-30 $25.08 $25.28 $24.11 $24.33 $24.00 20,088
2021-06-29 $25.74 $25.74 $24.71 $25.25 $24.91 27,947
2021-06-28 $25.65 $26.63 $25.13 $25.99 $25.64 31,872
2021-06-25 $25.30 $27.69 $24.80 $25.39 $25.05 255,521
2021-06-24 $24.74 $25.84 $24.40 $25.32 $24.98 36,467
2021-06-23 $24.12 $25.30 $23.92 $24.31 $23.98 23,274
2021-06-22 $24.27 $24.97 $24.04 $24.12 $23.80 20,276
2021-06-21 $24.50 $25.09 $23.55 $24.40 $24.07 31,559
2021-06-18 $24.10 $24.65 $22.70 $24.65 $24.32 29,200
2021-06-17 $25.80 $26.96 $24.42 $24.91 $24.58 22,914
2021-06-16 $25.88 $26.83 $25.48 $26.23 $25.88 22,795
2021-06-15 $26.07 $26.82 $25.27 $25.72 $25.38 19,688
2021-06-14 $27.56 $27.67 $25.71 $25.95 $25.60 22,624
2021-06-11 $27.39 $27.94 $27.33 $27.94 $27.57 10,984
2021-06-10 $27.66 $27.86 $27.21 $27.25 $26.89 13,490
2021-06-09 $27.58 $28.24 $27.00 $27.66 $27.29 11,738
2021-06-08 $28.15 $28.50 $26.71 $27.42 $27.05 11,402
2021-06-07 $28.91 $28.91 $27.53 $28.02 $27.64 28,020
2021-06-04 $28.01 $29.20 $28.00 $28.86 $28.47 29,499
2021-06-03 $27.47 $28.90 $27.47 $27.72 $27.27 8,912
2021-06-02 $28.16 $28.90 $27.50 $27.82 $27.37 35,123
2021-06-01 $26.00 $28.59 $26.00 $27.81 $27.36 30,385
2021-05-28 $26.00 $26.00 $24.73 $25.72 $25.31 19,751
2021-05-27 $26.09 $26.09 $25.26 $26.00 $25.58 12,667
2021-05-26 $24.20 $26.28 $24.09 $26.07 $25.65 52,664
2021-05-25 $25.52 $26.06 $23.98 $23.98 $23.59 50,755
2021-05-24 $25.44 $26.56 $25.01 $25.60 $25.19 14,847
2021-05-21 $25.86 $26.69 $25.10 $25.79 $25.37 19,589
2021-05-20 $24.97 $27.00 $24.56 $26.04 $25.62 71,482
2021-05-19 $25.33 $25.58 $24.06 $24.77 $24.37 55,531
2021-05-18 $26.57 $26.97 $25.54 $25.81 $25.39 24,475
2021-05-17 $26.53 $27.42 $26.05 $26.99 $26.55 23,030
2021-05-14 $27.10 $28.81 $26.08 $26.08 $25.66 110,429
2021-05-13 $27.78 $29.55 $26.62 $27.25 $26.81 182,070
2021-05-12 $27.73 $28.71 $26.20 $27.78 $27.33 35,425
2021-05-11 $27.69 $28.99 $27.41 $27.86 $27.41 12,644
2021-05-10 $30.12 $30.64 $28.30 $28.55 $28.09 21,040
2021-05-07 $27.00 $31.22 $27.00 $30.20 $29.71 38,187
2021-05-06 $32.70 $34.60 $29.11 $29.56 $29.08 74,320
2021-05-05 $29.41 $33.04 $28.65 $32.22 $31.70 64,500
2021-05-04 $28.91 $29.45 $27.43 $29.05 $28.58 31,266
2021-05-03 $26.50 $28.67 $26.50 $28.44 $27.98 28,479
2021-04-30 $27.10 $27.41 $26.22 $26.38 $25.95 17,596
2021-04-29 $26.27 $27.10 $25.88 $27.10 $26.66 18,571
2021-04-28 $25.89 $26.59 $25.81 $26.23 $25.81 14,842
2021-04-27 $25.07 $26.00 $25.00 $26.00 $25.58 13,015
2021-04-26 $24.57 $25.34 $24.10 $24.72 $24.32 11,783
2021-04-23 $25.20 $25.20 $24.29 $24.71 $24.31 13,490
2021-04-22 $24.25 $25.50 $24.13 $25.23 $24.82 21,092
2021-04-21 $24.92 $25.40 $24.07 $24.25 $23.85 10,178
2021-04-20 $24.78 $25.74 $24.26 $24.78 $24.38 18,083
2021-04-19 $26.36 $26.70 $23.94 $24.79 $24.39 43,115
2021-04-16 $26.09 $26.69 $25.77 $26.38 $25.95 40,802
2021-04-15 $25.50 $26.59 $24.17 $25.70 $25.29 98,711
2021-04-14 $23.09 $25.52 $23.09 $24.82 $24.42 46,376
2021-04-13 $23.18 $23.67 $22.82 $23.64 $23.26 58,445
2021-04-12 $22.55 $23.16 $22.05 $23.06 $22.69 45,501
2021-04-09 $21.91 $22.88 $21.88 $22.59 $22.23 9,114
2021-04-08 $22.50 $22.91 $21.51 $22.90 $22.53 13,653
2021-04-07 $22.75 $22.76 $22.53 $22.75 $22.38 15,810
2021-04-06 $21.51 $22.51 $21.51 $22.45 $22.09 27,162
2021-04-05 $20.75 $21.77 $20.51 $21.58 $21.23 24,338
2021-04-01 $20.56 $21.00 $20.38 $20.79 $20.45 19,112
2021-03-31 $21.01 $21.24 $20.45 $20.51 $20.18 9,626
2021-03-30 $20.25 $21.27 $20.25 $21.25 $20.91 18,232
2021-03-29 $21.49 $21.62 $20.26 $20.50 $20.17 10,280
2021-03-26 $21.05 $21.50 $20.39 $20.84 $20.50 13,909
2021-03-25 $21.74 $21.74 $20.29 $21.00 $20.66 8,985
2021-03-24 $21.80 $22.80 $21.39 $21.78 $21.43 30,776
2021-03-23 $22.88 $23.25 $21.53 $21.75 $21.40 20,067
2021-03-22 $22.00 $23.44 $22.00 $22.88 $22.51 21,722
2021-03-19 $22.01 $22.99 $20.95 $21.92 $21.57 41,859
2021-03-18 $23.00 $23.08 $22.00 $22.01 $21.66 17,352
2021-03-17 $22.77 $23.47 $22.63 $23.00 $22.63 32,843
2021-03-16 $22.49 $22.99 $21.36 $22.90 $22.53 29,690
2021-03-15 $21.00 $22.44 $20.04 $22.38 $22.02 74,766
2021-03-12 $19.57 $20.40 $19.12 $19.83 $19.51 24,902
2021-03-11 $19.30 $19.85 $19.30 $19.57 $19.18 16,827
2021-03-10 $19.70 $19.89 $19.45 $19.45 $19.06 6,020
2021-03-09 $18.75 $19.90 $18.31 $19.60 $19.21 7,981
2021-03-08 $18.49 $19.30 $18.49 $18.75 $18.37 9,350
2021-03-05 $18.13 $18.28 $17.80 $18.18 $17.82 9,930
2021-03-04 $18.82 $19.71 $17.00 $18.10 $17.74 13,686
2021-03-03 $20.34 $20.55 $18.71 $18.80 $18.42 24,310
2021-03-02 $18.41 $20.04 $18.41 $19.22 $18.83 10,921
2021-03-01 $18.93 $19.34 $18.40 $18.48 $18.11 6,245
2021-02-26 $20.30 $20.61 $18.48 $18.48 $18.11 26,496
2021-02-25 $19.80 $20.86 $19.80 $20.13 $19.73 21,154
2021-02-24 $18.73 $20.00 $18.50 $19.67 $19.28 29,247
2021-02-23 $18.58 $18.98 $17.84 $18.76 $18.38 8,315
2021-02-22 $18.03 $18.88 $18.03 $18.83 $18.45 24,069
2021-02-19 $17.70 $18.15 $17.20 $17.69 $17.33 10,737
2021-02-18 $17.60 $18.09 $17.22 $17.50 $17.15 11,490
2021-02-17 $17.58 $17.58 $17.58 $17.58 $17.23 1,164
2021-02-16 $18.16 $18.35 $17.72 $17.72 $17.36 8,541
2021-02-12 $17.30 $18.40 $17.30 $17.97 $17.61 12,423
2021-02-11 $17.40 $17.80 $17.01 $17.14 $16.80 13,794
2021-02-10 $17.90 $18.27 $16.99 $17.25 $16.90 16,820
2021-02-09 $17.91 $18.48 $17.68 $17.79 $17.43 16,504
2021-02-08 $18.12 $18.98 $17.91 $17.91 $17.55 20,380
2021-02-05 $17.47 $18.64 $17.47 $18.10 $17.74 13,018
2021-02-04 $17.31 $18.30 $17.24 $17.24 $16.89 19,173
2021-02-03 $16.97 $17.87 $16.61 $17.01 $16.67 22,790
2021-02-02 $16.43 $16.95 $16.43 $16.95 $16.61 10,419
2021-02-01 $16.12 $16.61 $16.07 $16.07 $15.75 6,975
2021-01-29 $16.70 $16.70 $16.00 $16.07 $15.75 5,136
2021-01-28 $16.74 $16.74 $16.13 $16.13 $15.81 3,468
2021-01-27 $16.38 $17.15 $16.00 $16.30 $15.97 9,162
2021-01-26 $17.00 $17.00 $16.46 $16.61 $16.28 3,305
2021-01-25 $16.92 $17.27 $16.53 $16.92 $16.58 4,381
2021-01-22 $16.99 $17.37 $16.86 $17.12 $16.78 6,331
2021-01-21 $17.06 $17.34 $16.85 $16.86 $16.52 5,789
2021-01-20 $17.36 $17.40 $17.09 $17.09 $16.75 6,472
2021-01-19 $17.44 $17.44 $17.08 $17.17 $16.83 5,664
2021-01-15 $17.11 $17.39 $16.99 $17.28 $16.93 5,466
2021-01-14 $17.50 $17.50 $17.33 $17.47 $17.12 15,678
2021-01-13 $17.01 $17.40 $17.01 $17.29 $16.94 2,481
2021-01-12 $17.05 $17.40 $16.90 $17.27 $16.92 6,834
2021-01-11 $17.00 $17.42 $16.90 $16.90 $16.56 11,814
2021-01-08 $17.63 $17.63 $17.00 $17.10 $16.76 11,568
2021-01-07 $17.22 $17.63 $17.00 $17.52 $17.17 19,056
2021-01-06 $16.59 $17.30 $16.59 $17.22 $16.87 19,270
2021-01-05 $15.89 $16.59 $15.89 $16.50 $16.16 7,256
2021-01-04 $15.05 $16.11 $15.05 $15.89 $15.57 13,184
2020-12-31 $15.46 $15.50 $15.00 $15.20 $14.89 11,205
2020-12-30 $14.73 $15.51 $14.73 $15.05 $14.75 43,933
2020-12-29 $15.69 $16.00 $15.01 $15.03 $14.72 22,006
2020-12-28 $16.79 $16.99 $15.11 $15.89 $15.57 54,340
2020-12-24 $16.81 $17.00 $16.48 $16.99 $16.65 2,507
2020-12-23 $16.66 $17.29 $16.66 $16.78 $16.44 20,894
2020-12-22 $16.38 $16.95 $16.37 $16.66 $16.33 9,764
2020-12-21 $16.09 $16.32 $15.80 $16.21 $15.88 23,876
2020-12-18 $16.79 $17.07 $16.03 $16.47 $16.14 39,644
2020-12-17 $17.10 $17.27 $16.60 $16.74 $16.40 17,908
2020-12-16 $17.21 $17.29 $16.70 $16.92 $16.58 12,844
2020-12-15 $17.29 $17.30 $16.73 $17.01 $16.67 12,098
2020-12-14 $17.31 $17.31 $17.11 $17.22 $16.87 5,716
2020-12-11 $18.11 $18.20 $16.56 $17.08 $16.74 18,479
2020-12-10 $18.81 $18.81 $18.13 $18.53 $18.16 10,311
2020-12-09 $18.71 $18.98 $18.30 $18.79 $18.41 8,758
2020-12-08 $18.96 $19.19 $18.55 $18.80 $18.42 9,463
2020-12-07 $18.93 $19.14 $18.75 $19.04 $18.66 10,335
2020-12-04 $19.38 $19.60 $19.00 $19.08 $18.70 19,226
2020-12-03 $17.63 $18.89 $17.11 $18.88 $18.50 35,978
2020-12-02 $15.95 $17.40 $15.95 $17.34 $16.99 21,505
2020-12-01 $15.53 $15.95 $15.51 $15.95 $15.63 5,834
2020-11-30 $16.21 $16.21 $15.47 $15.56 $15.25 15,347
2020-11-27 $16.08 $16.28 $16.07 $16.20 $15.79 8,644
2020-11-25 $15.26 $16.30 $15.17 $16.18 $15.77 24,525
2020-11-24 $14.53 $15.47 $14.53 $15.39 $15.00 16,391
2020-11-23 $14.00 $14.55 $13.93 $14.41 $14.05 8,411
2020-11-20 $14.08 $14.10 $14.00 $14.02 $13.67 6,119
2020-11-19 $14.54 $14.70 $13.86 $14.20 $13.84 13,816
2020-11-18 $14.60 $14.70 $14.26 $14.59 $14.22 12,571
2020-11-17 $14.13 $14.49 $14.10 $14.44 $14.08 8,759
2020-11-16 $13.62 $14.95 $13.62 $14.02 $13.67 59,971
2020-11-13 $13.72 $13.72 $13.33 $13.50 $13.16 3,937
2020-11-12 $13.40 $13.83 $13.30 $13.36 $13.02 5,177
2020-11-11 $13.80 $14.07 $13.29 $13.41 $13.07 21,809
2020-11-10 $13.80 $14.00 $13.70 $13.81 $13.46 10,519
2020-11-09 $13.50 $13.83 $13.14 $13.68 $13.34 11,559
2020-11-06 $13.73 $13.73 $13.31 $13.58 $13.24 7,543
2020-11-05 $13.28 $13.73 $13.28 $13.71 $13.37 3,121
2020-11-04 $13.36 $13.55 $12.90 $13.05 $12.72 7,578
2020-11-03 $13.80 $13.80 $13.51 $13.68 $13.34 932
2020-11-02 $13.43 $13.89 $13.43 $13.77 $13.42 2,961
2020-10-30 $13.35 $13.92 $13.30 $13.60 $13.26 7,577
2020-10-29 $13.70 $13.70 $13.16 $13.31 $12.98 5,483
2020-10-28 $13.41 $13.65 $13.41 $13.65 $13.31 1,383
2020-10-27 $13.80 $13.97 $13.63 $13.80 $13.45 8,907
2020-10-26 $13.42 $13.80 $13.03 $13.79 $13.44 26,152
2020-10-23 $13.31 $13.58 $13.13 $13.49 $13.15 8,868
2020-10-22 $13.27 $13.27 $13.08 $13.12 $12.79 1,495
2020-10-21 $13.13 $13.40 $13.02 $13.29 $12.96 11,059
2020-10-20 $13.31 $13.65 $13.23 $13.28 $12.95 9,240
2020-10-19 $13.98 $13.98 $13.20 $13.33 $13.00 12,965
2020-10-16 $13.59 $13.91 $13.50 $13.67 $13.33 6,696
2020-10-15 $13.70 $13.70 $13.52 $13.59 $13.25 1,889
2020-10-14 $14.05 $14.05 $13.70 $13.80 $13.45 6,123
2020-10-13 $13.83 $13.99 $13.55 $13.89 $13.54 18,411
2020-10-12 $14.51 $14.51 $13.94 $14.00 $13.65 19,067
2020-10-09 $14.73 $14.80 $14.23 $14.57 $14.20 8,215
2020-10-08 $14.25 $14.75 $14.25 $14.61 $14.24 7,559
2020-10-07 $14.05 $14.40 $13.95 $14.10 $13.75 10,887
2020-10-06 $13.56 $14.38 $13.56 $13.84 $13.49 4,588
2020-10-05 $14.18 $14.22 $13.53 $13.84 $13.49 7,876
2020-10-02 $13.34 $14.38 $13.34 $14.12 $13.77 7,402
2020-10-01 $13.41 $13.67 $13.21 $13.59 $13.25 11,334
2020-09-30 $13.80 $13.97 $13.16 $13.16 $12.83 11,623
2020-09-29 $13.86 $14.13 $13.67 $13.68 $13.34 8,954
2020-09-28 $14.00 $14.22 $13.70 $13.86 $13.51 11,611
2020-09-25 $13.97 $13.97 $13.68 $13.93 $13.58 3,522
2020-09-24 $13.90 $14.05 $13.60 $13.81 $13.46 6,408
2020-09-23 $14.58 $14.91 $13.91 $13.98 $13.63 17,794
2020-09-22 $14.19 $14.70 $13.85 $14.70 $14.33 12,944
2020-09-21 $14.58 $14.59 $14.10 $14.37 $14.01 12,229
2020-09-18 $15.23 $15.35 $14.83 $14.94 $14.57 10,135
2020-09-17 $14.87 $15.50 $14.87 $15.04 $14.66 13,846
2020-09-16 $14.72 $15.54 $14.50 $15.05 $14.67 25,867
2020-09-15 $14.84 $15.02 $14.27 $14.89 $14.52 15,526
2020-09-14 $14.72 $14.96 $14.72 $14.74 $14.37 14,377
2020-09-11 $14.90 $14.90 $14.00 $14.49 $14.13 12,608
2020-09-10 $14.70 $15.18 $14.54 $14.69 $14.32 26,744
2020-09-09 $13.94 $14.95 $13.89 $14.72 $14.35 33,356
2020-09-08 $13.50 $13.94 $13.48 $13.94 $13.59 15,848
2020-09-04 $13.59 $13.90 $13.01 $13.48 $13.14 33,100
2020-09-03 $13.81 $13.81 $13.05 $13.31 $12.98 17,785
2020-09-02 $14.10 $14.10 $13.50 $13.76 $13.41 13,405
2020-09-01 $14.02 $14.30 $13.88 $13.97 $13.62 14,190
2020-08-31 $13.41 $14.47 $13.41 $13.96 $13.61 42,641
2020-08-28 $13.64 $13.86 $13.12 $13.64 $13.22 25,131
2020-08-27 $12.66 $14.00 $12.63 $13.40 $12.99 101,814
2020-08-26 $10.65 $12.76 $10.65 $12.65 $12.26 158,038
2020-08-25 $10.90 $10.95 $10.65 $10.69 $10.36 4,275
2020-08-24 $10.94 $11.39 $10.63 $11.01 $10.67 12,099
2020-08-21 $11.45 $11.45 $10.75 $10.93 $10.60 9,147
2020-08-20 $11.30 $11.32 $11.05 $11.14 $10.80 5,886
2020-08-19 $11.39 $11.50 $11.01 $11.28 $10.93 7,549
2020-08-18 $11.96 $11.96 $11.35 $11.39 $11.04 20,036
2020-08-17 $11.58 $12.07 $11.40 $11.79 $11.43 30,913
2020-08-14 $10.66 $11.50 $10.66 $11.44 $11.09 35,139
2020-08-13 $10.93 $10.93 $10.55 $10.63 $10.30 7,384
2020-08-12 $11.17 $11.18 $10.65 $10.75 $10.42 7,137
2020-08-11 $11.00 $11.40 $10.90 $10.91 $10.58 17,454
2020-08-10 $10.83 $11.10 $10.83 $11.00 $10.66 9,167
2020-08-07 $10.66 $10.86 $9.89 $10.70 $10.37 33,680
2020-08-06 $10.87 $11.02 $10.78 $10.85 $10.52 11,430
2020-08-05 $10.89 $10.99 $10.53 $10.53 $10.21 2,961
2020-08-04 $10.26 $10.76 $10.10 $10.75 $10.42 10,807
2020-08-03 $10.14 $10.31 $10.07 $10.27 $9.96 8,487
2020-07-31 $10.37 $10.37 $10.03 $10.17 $9.86 10,925
2020-07-30 $10.58 $10.75 $10.26 $10.36 $10.04 12,937
2020-07-29 $11.15 $11.17 $10.73 $10.93 $10.60 18,917
2020-07-28 $11.33 $11.45 $11.08 $11.17 $10.83 7,266
2020-07-27 $11.34 $11.65 $11.28 $11.47 $11.12 15,745
2020-07-24 $11.19 $11.33 $11.08 $11.28 $10.93 6,094
2020-07-23 $11.22 $11.27 $11.10 $11.19 $10.85 5,820
2020-07-22 $10.79 $11.44 $10.79 $11.33 $10.98 20,548
2020-07-21 $10.33 $10.92 $10.28 $10.84 $10.51 17,822
2020-07-20 $10.46 $10.56 $10.08 $10.08 $9.77 20,092
2020-07-17 $10.38 $10.54 $10.04 $10.19 $9.88 8,849
2020-07-16 $10.36 $10.85 $10.29 $10.32 $10.00 14,980
2020-07-15 $10.08 $10.76 $9.97 $10.48 $10.16 41,529
2020-07-14 $9.77 $9.87 $9.70 $9.80 $9.50 10,308
2020-07-13 $9.56 $10.09 $9.55 $9.72 $9.42 20,678
2020-07-10 $9.35 $9.70 $9.28 $9.60 $9.31 11,485
2020-07-09 $10.00 $10.12 $9.21 $9.29 $9.01 34,496
2020-07-08 $10.31 $10.34 $9.86 $9.98 $9.67 14,024
2020-07-07 $10.25 $10.42 $10.04 $10.34 $10.02 9,343
2020-07-06 $10.38 $10.45 $10.21 $10.39 $10.07 20,115
2020-07-02 $10.32 $10.50 $9.70 $10.14 $9.83 25,661
2020-07-01 $10.60 $10.63 $10.08 $10.13 $9.82 33,046
2020-06-30 $10.18 $10.58 $10.00 $10.48 $10.16 28,262
2020-06-29 $9.70 $10.65 $9.62 $10.19 $9.88 48,446
2020-06-26 $9.19 $9.76 $9.03 $9.57 $9.28 268,271
2020-06-25 $9.25 $9.37 $9.02 $9.20 $8.92 62,104
2020-06-24 $9.95 $9.95 $9.03 $9.22 $8.94 45,061
2020-06-23 $9.54 $10.25 $9.20 $10.09 $9.78 59,451
2020-06-22 $9.88 $9.88 $9.47 $9.74 $9.44 50,416
2020-06-19 $10.72 $10.72 $9.79 $9.86 $9.56 67,250
2020-06-18 $10.54 $10.93 $10.45 $10.60 $10.28 47,632
2020-06-17 $11.17 $11.17 $10.55 $10.66 $10.33 36,727
2020-06-16 $11.59 $11.95 $11.10 $11.17 $10.83 51,801
2020-06-15 $10.83 $11.81 $10.65 $11.18 $10.84 41,618
2020-06-12 $11.46 $11.76 $10.70 $11.35 $10.92 40,954
2020-06-11 $11.57 $11.88 $10.96 $10.97 $10.56 46,907
2020-06-10 $13.40 $13.40 $11.93 $11.98 $11.53 56,670
2020-06-09 $12.37 $13.65 $11.94 $13.38 $12.88 77,598
2020-06-08 $11.83 $12.90 $11.53 $12.37 $11.91 70,681
2020-06-05 $12.00 $12.89 $11.26 $11.36 $10.93 78,806
2020-06-04 $11.33 $11.79 $10.64 $11.67 $11.23 68,038
2020-06-03 $11.70 $12.92 $10.85 $11.04 $10.63 126,532
2020-06-02 $10.51 $10.67 $9.80 $10.64 $10.24 59,551
2020-06-01 $0.81 $0.90 $0.80 $0.88 $10.16 28,058
2020-05-29 $0.82 $0.92 $0.78 $0.78 $9.01 51,157
2020-05-28 $0.96 $0.99 $0.94 $0.96 $11.09 14,953
2020-05-27 $0.92 $0.97 $0.89 $0.96 $11.09 15,353
2020-05-26 $0.87 $0.97 $0.85 $0.91 $10.51 33,855
2020-05-22 $0.82 $0.86 $0.80 $0.85 $9.82 19,441
2020-05-21 $0.84 $0.84 $0.80 $0.82 $9.47 6,581
2020-05-20 $0.80 $0.85 $0.78 $0.82 $9.44 18,092
2020-05-19 $0.85 $0.85 $0.76 $0.79 $9.12 19,288
2020-05-18 $0.82 $0.85 $0.78 $0.84 $9.70 25,521
2020-05-15 $0.80 $0.83 $0.80 $0.81 $9.36 13,507
2020-05-14 $0.78 $0.81 $0.76 $0.80 $9.24 19,752
2020-05-13 $0.81 $0.81 $0.76 $0.76 $8.78 20,018
2020-05-12 $0.83 $0.83 $0.77 $0.77 $8.89 21,817
2020-05-11 $0.81 $0.82 $0.78 $0.79 $9.12 25,364
2020-05-08 $0.81 $0.84 $0.78 $0.81 $9.36 16,262
2020-05-07 $0.82 $0.85 $0.77 $0.78 $9.01 20,969
2020-05-06 $0.87 $0.87 $0.82 $0.82 $9.47 16,463
2020-05-05 $0.85 $0.88 $0.83 $0.83 $9.59 17,990
2020-05-04 $0.85 $0.85 $0.82 $0.84 $9.70 10,511
2020-05-01 $0.90 $0.90 $0.84 $0.86 $9.93 19,902
2020-04-30 $0.93 $0.96 $0.86 $0.88 $10.16 16,678
2020-04-29 $0.87 $0.95 $0.83 $0.92 $10.63 36,266
2020-04-28 $0.88 $0.88 $0.83 $0.85 $9.82 21,782
2020-04-27 $0.89 $0.89 $0.82 $0.87 $10.05 20,856
2020-04-24 $0.85 $0.90 $0.85 $0.89 $10.28 16,832
2020-04-23 $0.90 $0.90 $0.85 $0.88 $10.16 12,663
2020-04-22 $0.90 $0.90 $0.85 $0.90 $10.39 15,129
2020-04-21 $0.85 $0.91 $0.81 $0.85 $9.82 10,242
2020-04-20 $0.86 $0.98 $0.85 $0.90 $10.39 21,610
2020-04-17 $0.91 $0.94 $0.84 $0.93 $10.74 18,651
2020-04-16 $0.92 $0.93 $0.86 $0.90 $10.39 13,110
2020-04-15 $0.96 $0.98 $0.88 $0.90 $10.39 18,961
2020-04-14 $1.01 $1.02 $0.96 $0.99 $11.43 9,958
2020-04-13 $1.10 $1.10 $0.95 $0.97 $11.20 21,193
2020-04-09 $1.08 $1.12 $1.01 $1.08 $12.47 9,660
2020-04-08 $1.06 $1.11 $0.98 $1.09 $12.59 17,654
2020-04-07 $1.05 $1.07 $0.99 $1.03 $11.90 16,788
2020-04-06 $0.89 $1.05 $0.87 $1.05 $12.13 18,460
2020-04-03 $0.88 $0.92 $0.86 $0.91 $10.51 9,089
2020-04-02 $0.88 $0.94 $0.88 $0.91 $10.51 12,458
2020-04-01 $0.98 $0.98 $0.86 $0.88 $10.16 21,881
2020-03-31 $1.05 $1.05 $0.94 $1.03 $11.90 8,377
2020-03-30 $0.99 $1.06 $0.92 $1.06 $12.24 13,357
2020-03-27 $1.07 $1.07 $0.94 $1.02 $11.78 10,263
2020-03-26 $1.08 $1.12 $1.03 $1.11 $12.82 24,669
2020-03-25 $0.97 $1.10 $0.95 $1.09 $12.59 18,373
2020-03-24 $1.02 $1.02 $0.89 $0.95 $10.97 12,357
2020-03-23 $0.96 $0.98 $0.86 $0.98 $11.32 10,645
2020-03-20 $0.92 $1.01 $0.89 $0.99 $11.43 34,201
2020-03-19 $0.84 $1.08 $0.83 $1.03 $11.90 20,982
2020-03-18 $1.12 $1.12 $0.76 $0.80 $9.24 26,678
2020-03-17 $1.08 $1.18 $1.01 $1.12 $12.94 12,430
2020-03-16 $0.85 $1.32 $0.81 $1.05 $12.13 48,033
2020-03-13 $0.86 $0.91 $0.80 $0.87 $10.05 32,742
2020-03-12 $0.96 $0.98 $0.84 $0.85 $9.82 16,869
2020-03-11 $1.05 $1.07 $1.00 $1.00 $11.55 9,490
2020-03-10 $1.10 $1.12 $1.05 $1.07 $12.36 13,520
2020-03-09 $1.19 $1.22 $1.07 $1.08 $12.47 14,512
2020-03-06 $1.31 $1.34 $1.25 $1.25 $14.44 8,652
2020-03-05 $1.37 $1.38 $1.32 $1.36 $15.46 9,020
2020-03-04 $1.36 $1.38 $1.36 $1.36 $15.46 7,959
2020-03-03 $1.33 $1.38 $1.31 $1.36 $15.46 7,094
2020-03-02 $1.40 $1.40 $1.31 $1.33 $15.12 7,819
2020-02-28 $1.34 $1.45 $1.34 $1.39 $15.80 10,622
2020-02-27 $1.34 $1.39 $1.22 $1.28 $14.55 23,539
2020-02-26 $1.36 $1.42 $1.34 $1.36 $15.46 9,207
2020-02-25 $1.49 $1.50 $1.30 $1.34 $15.23 32,329
2020-02-24 $1.55 $1.55 $1.46 $1.50 $17.05 7,712
2020-02-21 $1.64 $1.64 $1.55 $1.58 $17.96 8,410
2020-02-20 $1.55 $1.64 $1.54 $1.63 $18.53 11,507
2020-02-19 $1.54 $1.58 $1.53 $1.55 $17.62 4,924
2020-02-18 $1.59 $1.60 $1.52 $1.52 $17.28 13,731
2020-02-14 $1.59 $1.60 $1.55 $1.58 $17.96 9,231
2020-02-13 $1.57 $1.58 $1.54 $1.56 $17.73 7,239
2020-02-12 $1.61 $1.62 $1.56 $1.57 $17.85 6,135
2020-02-11 $1.58 $1.62 $1.56 $1.59 $18.07 4,813
2020-02-10 $1.63 $1.64 $1.55 $1.55 $17.62 17,088
2020-02-07 $1.70 $1.70 $1.62 $1.63 $18.53 6,485
2020-02-06 $1.75 $1.77 $1.68 $1.69 $19.21 5,215
2020-02-05 $1.66 $1.75 $1.66 $1.75 $19.89 4,366
2020-02-04 $1.67 $1.69 $1.65 $1.66 $18.87 8,216
2020-02-03 $1.68 $1.68 $1.66 $1.66 $18.87 5,622
2020-01-31 $1.67 $1.70 $1.66 $1.66 $18.87 9,409
2020-01-30 $1.70 $1.70 $1.66 $1.68 $19.10 3,543
2020-01-29 $1.71 $1.71 $1.68 $1.70 $19.33 3,307
2020-01-28 $1.68 $1.70 $1.66 $1.70 $19.33 6,507
2020-01-27 $1.68 $1.71 $1.65 $1.68 $19.10 6,315
2020-01-24 $1.71 $1.72 $1.68 $1.68 $19.10 12,361
2020-01-23 $1.74 $1.75 $1.71 $1.72 $19.55 11,577
2020-01-22 $1.74 $1.75 $1.73 $1.75 $19.89 3,967
2020-01-21 $1.75 $1.77 $1.72 $1.75 $19.89 16,641
2020-01-17 $1.79 $1.79 $1.75 $1.75 $19.89 6,409
2020-01-16 $1.77 $1.78 $1.75 $1.76 $20.01 4,749
2020-01-15 $1.77 $1.79 $1.74 $1.77 $20.12 6,494
2020-01-14 $1.75 $1.80 $1.74 $1.78 $20.23 10,276
2020-01-13 $1.74 $1.78 $1.73 $1.75 $19.89 14,725
2020-01-10 $1.73 $1.76 $1.72 $1.74 $19.78 14,417
2020-01-09 $1.77 $1.78 $1.71 $1.72 $19.55 40,286
2020-01-08 $1.77 $1.79 $1.76 $1.77 $20.12 14,023
2020-01-07 $1.77 $1.79 $1.77 $1.78 $20.23 3,904
2020-01-06 $1.77 $1.79 $1.77 $1.77 $20.12 11,477
2020-01-03 $1.79 $1.84 $1.77 $1.77 $20.12 14,649
2020-01-02 $1.90 $1.92 $1.78 $1.80 $20.46 20,170
2019-12-31 $1.84 $1.90 $1.82 $1.87 $21.26 9,614
2019-12-30 $1.85 $1.89 $1.85 $1.85 $21.03 12,085
2019-12-27 $1.92 $1.92 $1.82 $1.84 $20.92 12,101
2019-12-26 $1.93 $1.97 $1.90 $1.91 $21.71 5,388
2019-12-24 $1.93 $1.95 $1.91 $1.94 $22.05 11,355
2019-12-23 $1.81 $1.94 $1.81 $1.93 $21.94 13,077
2019-12-20 $1.82 $1.92 $1.81 $1.81 $20.58 91,852
2019-12-19 $1.82 $1.87 $1.80 $1.81 $20.58 16,053
2019-12-18 $1.73 $1.82 $1.69 $1.80 $20.46 37,261
2019-12-17 $1.76 $1.80 $1.72 $1.73 $19.67 20,574
2019-12-16 $1.80 $1.80 $1.75 $1.75 $19.89 12,710
2019-12-13 $1.80 $1.82 $1.77 $1.77 $20.12 7,562
2019-12-12 $1.84 $1.84 $1.78 $1.80 $20.46 12,118
2019-12-11 $1.82 $1.85 $1.81 $1.82 $20.69 7,196
2019-12-10 $1.85 $1.85 $1.81 $1.84 $20.92 6,197
2019-12-09 $1.83 $1.88 $1.82 $1.85 $21.03 6,933
2019-12-06 $1.86 $1.88 $1.82 $1.83 $20.80 6,189
2019-12-05 $1.91 $1.91 $1.81 $1.82 $20.69 9,156
2019-12-04 $1.86 $1.92 $1.86 $1.88 $21.37 5,612
2019-12-03 $1.85 $1.88 $1.83 $1.86 $21.14 9,807
2019-12-02 $1.94 $1.99 $1.84 $1.84 $20.92 23,520
2019-11-29 $1.96 $1.98 $1.92 $1.94 $21.82 3,553
2019-11-27 $1.95 $2.06 $1.92 $1.99 $22.38 10,507
2019-11-26 $2.04 $2.04 $1.92 $1.93 $21.70 8,112
2019-11-25 $1.96 $2.06 $1.89 $2.05 $23.05 12,373
2019-11-22 $1.98 $1.98 $1.92 $1.94 $21.82 3,883
2019-11-21 $2.07 $2.07 $1.93 $1.94 $21.82 5,955
2019-11-20 $2.08 $2.13 $2.05 $2.05 $23.05 4,268
2019-11-19 $2.16 $2.17 $2.06 $2.09 $23.50 5,564
2019-11-18 $2.15 $2.18 $2.12 $2.17 $24.40 3,813
2019-11-15 $2.17 $2.19 $2.15 $2.18 $24.52 6,256
2019-11-14 $2.07 $2.18 $2.07 $2.16 $24.29 6,785
2019-11-13 $2.03 $2.10 $2.03 $2.10 $23.62 6,553
2019-11-12 $2.02 $2.10 $2.01 $2.04 $22.94 6,653
2019-11-11 $2.00 $2.06 $1.92 $2.05 $23.05 9,829
2019-11-08 $1.97 $2.08 $1.97 $2.03 $22.83 15,038
2019-11-07 $1.97 $2.05 $1.97 $1.98 $22.27 8,038
2019-11-06 $1.98 $2.02 $1.95 $1.96 $22.04 9,624
2019-11-05 $1.87 $2.00 $1.87 $1.96 $22.04 13,130
2019-11-04 $1.92 $1.98 $1.85 $1.88 $21.14 16,039
2019-11-01 $1.90 $1.95 $1.86 $1.92 $21.59 8,843
2019-10-31 $1.84 $1.90 $1.84 $1.89 $21.25 9,453
2019-10-30 $1.86 $1.89 $1.83 $1.86 $20.92 5,059
2019-10-29 $1.88 $1.93 $1.83 $1.86 $20.92 8,926
2019-10-28 $1.90 $1.95 $1.88 $1.88 $21.14 2,899
2019-10-25 $1.89 $1.96 $1.86 $1.91 $21.48 5,198
2019-10-24 $1.97 $1.97 $1.86 $1.90 $21.37 6,975
2019-10-23 $2.01 $2.03 $1.96 $1.96 $22.04 6,362
2019-10-22 $2.00 $2.03 $1.97 $2.01 $22.60 7,130
2019-10-21 $1.96 $2.02 $1.94 $2.01 $22.60 10,550
2019-10-18 $1.94 $1.97 $1.92 $1.95 $21.93 3,990
2019-10-17 $1.94 $1.98 $1.92 $1.96 $22.04 4,489
2019-10-16 $1.91 $1.96 $1.91 $1.93 $21.70 4,205
2019-10-15 $1.90 $1.96 $1.87 $1.92 $21.59 5,435
2019-10-14 $1.96 $1.98 $1.90 $1.90 $21.37 7,525
2019-10-11 $1.75 $1.98 $1.75 $1.94 $21.82 14,848
2019-10-10 $1.77 $1.83 $1.68 $1.71 $19.23 10,725
2019-10-09 $1.84 $1.84 $1.78 $1.78 $20.02 11,311
2019-10-08 $1.84 $1.84 $1.79 $1.80 $20.24 5,856
2019-10-07 $1.86 $1.89 $1.85 $1.85 $20.80 4,696
2019-10-04 $1.90 $1.90 $1.84 $1.86 $20.92 2,254
2019-10-03 $1.88 $1.88 $1.80 $1.85 $20.80 9,005
2019-10-02 $1.88 $1.91 $1.85 $1.88 $21.14 3,850
2019-10-01 $1.93 $1.98 $1.88 $1.88 $21.14 3,737
2019-09-30 $1.96 $1.97 $1.88 $1.90 $21.37 8,315
2019-09-27 $2.01 $2.03 $1.95 $1.95 $21.93 4,571
2019-09-26 $2.02 $2.04 $1.97 $1.97 $22.15 3,296
2019-09-25 $2.00 $2.05 $1.99 $2.03 $22.83 4,436
2019-09-24 $2.09 $2.09 $1.99 $2.00 $22.49 5,008
2019-09-23 $2.08 $2.16 $2.07 $2.08 $23.39 6,615
2019-09-20 $2.10 $2.16 $2.10 $2.10 $23.62 8,187
2019-09-19 $2.17 $2.19 $2.10 $2.11 $23.73 4,758
2019-09-18 $2.19 $2.21 $2.09 $2.13 $23.95 5,680
2019-09-17 $2.17 $2.23 $2.11 $2.20 $24.74 6,341
2019-09-16 $2.22 $2.27 $2.18 $2.18 $24.52 6,318
2019-09-13 $2.22 $2.29 $2.20 $2.23 $25.08 5,313
2019-09-12 $2.29 $2.32 $2.17 $2.24 $25.19 10,335
2019-09-11 $2.28 $2.32 $2.22 $2.30 $25.86 9,984
2019-09-10 $2.12 $2.28 $2.11 $2.24 $25.19 11,521
2019-09-09 $2.05 $2.20 $2.05 $2.10 $23.62 10,551
2019-09-06 $2.14 $2.15 $2.03 $2.04 $22.94 6,065
2019-09-05 $2.08 $2.16 $1.99 $2.12 $23.84 11,522
2019-09-04 $1.96 $2.06 $1.95 $2.05 $23.05 7,025
2019-09-03 $1.93 $2.11 $1.84 $1.96 $22.04 22,991
2019-08-30 $2.00 $2.02 $1.93 $1.95 $21.93 4,152
2019-08-29 $1.93 $2.02 $1.90 $2.01 $22.37 5,470
2019-08-28 $1.78 $1.98 $1.78 $1.90 $21.15 5,815
2019-08-27 $1.85 $1.86 $1.77 $1.82 $20.26 7,012
2019-08-26 $1.81 $1.85 $1.78 $1.81 $20.15 5,443
2019-08-23 $1.88 $1.91 $1.72 $1.73 $19.26 19,418
2019-08-22 $1.87 $1.90 $1.83 $1.88 $20.93 5,391
2019-08-21 $1.89 $1.90 $1.81 $1.85 $20.59 3,724
2019-08-20 $1.88 $1.91 $1.85 $1.85 $20.59 4,061
2019-08-19 $1.88 $1.93 $1.84 $1.91 $21.26 8,827
2019-08-16 $1.83 $1.91 $1.80 $1.82 $20.26 12,699
2019-08-15 $1.87 $1.91 $1.80 $1.82 $20.26 8,942
2019-08-14 $1.91 $1.93 $1.79 $1.88 $20.93 13,692
2019-08-13 $1.90 $2.05 $1.86 $1.97 $21.93 12,055
2019-08-12 $1.82 $1.91 $1.77 $1.90 $21.15 10,446
2019-08-09 $1.90 $1.90 $1.80 $1.82 $20.26 18,128
2019-08-08 $1.98 $2.05 $1.90 $1.96 $21.82 10,745
2019-08-07 $1.99 $2.03 $1.95 $1.97 $21.93 7,418
2019-08-06 $1.99 $2.04 $1.98 $2.02 $22.49 8,250
2019-08-05 $2.04 $2.06 $1.96 $1.98 $22.04 13,099
2019-08-02 $2.05 $2.11 $2.02 $2.04 $22.71 6,849
2019-08-01 $2.14 $2.18 $2.07 $2.07 $23.04 10,259
2019-07-31 $2.28 $2.28 $2.11 $2.15 $23.93 7,213
2019-07-30 $2.06 $2.30 $2.04 $2.28 $25.38 17,109
2019-07-29 $2.11 $2.17 $2.02 $2.08 $23.15 5,940
2019-07-26 $2.01 $2.16 $1.99 $2.09 $23.26 19,628
2019-07-25 $2.10 $2.12 $1.99 $1.99 $22.15 28,234
2019-07-24 $2.16 $2.25 $2.10 $2.12 $23.60 12,635
2019-07-23 $2.29 $2.40 $2.15 $2.16 $24.04 21,006
2019-07-22 $2.42 $2.45 $2.23 $2.27 $25.27 11,376
2019-07-19 $2.46 $2.47 $2.39 $2.39 $26.60 7,702
2019-07-18 $2.34 $2.49 $2.34 $2.48 $27.61 6,432
2019-07-17 $2.41 $2.44 $2.31 $2.35 $26.16 5,149
2019-07-16 $2.27 $2.45 $2.27 $2.42 $26.94 9,342
2019-07-15 $2.38 $2.41 $2.24 $2.27 $25.27 10,446
2019-07-12 $2.35 $2.43 $2.34 $2.38 $26.49 8,524
2019-07-11 $2.49 $2.55 $2.29 $2.32 $25.82 21,590
2019-07-10 $2.60 $2.70 $2.47 $2.47 $27.49 12,884
2019-07-09 $2.61 $2.68 $2.53 $2.59 $28.83 8,008
2019-07-08 $2.55 $2.75 $2.51 $2.62 $29.16 12,665
2019-07-05 $2.67 $2.67 $2.51 $2.55 $28.38 12,912
2019-07-03 $2.79 $2.79 $2.68 $2.69 $29.94 3,850
2019-07-02 $2.88 $2.89 $2.66 $2.77 $30.83 11,816
2019-07-01 $3.00 $3.17 $2.84 $2.89 $32.17 26,947
2019-06-28 $2.70 $2.97 $2.70 $2.97 $33.06 72,109
2019-06-27 $2.77 $2.81 $2.63 $2.69 $29.94 15,558
2019-06-26 $2.63 $2.83 $2.63 $2.75 $30.61 16,553
2019-06-25 $2.50 $2.65 $2.48 $2.61 $29.05 16,548
2019-06-24 $2.38 $2.51 $2.38 $2.51 $27.94 10,749
2019-06-21 $2.39 $2.43 $2.36 $2.39 $26.60 7,281
2019-06-20 $2.42 $2.45 $2.38 $2.41 $26.83 7,928
2019-06-19 $2.35 $2.47 $2.33 $2.39 $26.60 12,183
2019-06-18 $2.23 $2.37 $2.23 $2.36 $26.27 10,252
2019-06-17 $2.20 $2.24 $2.19 $2.21 $24.60 4,580
2019-06-14 $2.23 $2.28 $2.17 $2.20 $24.49 8,963
2019-06-13 $2.13 $2.28 $2.13 $2.23 $24.82 12,311
2019-06-12 $2.16 $2.20 $2.10 $2.13 $23.71 9,965
2019-06-11 $2.23 $2.23 $2.14 $2.17 $24.16 9,975
2019-06-10 $2.16 $2.25 $2.14 $2.17 $24.16 10,016
2019-06-07 $2.10 $2.16 $2.08 $2.15 $23.93 10,090
2019-06-06 $2.09 $2.12 $2.05 $2.08 $23.15 7,947
2019-06-05 $2.24 $2.27 $2.07 $2.09 $23.26 14,984
2019-06-04 $2.07 $2.25 $2.07 $2.24 $24.93 21,671
2019-06-03 $2.00 $2.07 $1.96 $2.05 $22.82 14,279
2019-05-31 $1.99 $2.01 $1.95 $2.00 $22.05 13,965
2019-05-30 $2.05 $2.14 $2.04 $2.05 $22.60 10,378
2019-05-29 $1.99 $2.04 $1.92 $2.02 $22.27 13,723
2019-05-28 $1.83 $1.97 $1.82 $1.95 $21.50 17,196
2019-05-24 $1.83 $1.83 $1.74 $1.81 $19.95 36,574
2019-05-23 $1.90 $1.91 $1.78 $1.81 $19.95 34,833
2019-05-22 $2.02 $2.02 $1.90 $1.90 $20.95 38,554
2019-05-21 $2.02 $2.07 $2.01 $2.06 $22.71 8,743
2019-05-20 $2.24 $2.24 $1.99 $2.01 $22.16 45,132
2019-05-17 $2.25 $2.32 $2.23 $2.25 $24.80 10,723
2019-05-16 $2.23 $2.29 $2.22 $2.28 $25.13 11,914
2019-05-15 $2.26 $2.30 $2.22 $2.23 $24.58 17,029
2019-05-14 $2.23 $2.32 $2.23 $2.26 $24.91 11,614
2019-05-13 $2.33 $2.33 $2.22 $2.23 $24.58 11,712
2019-05-10 $2.30 $2.47 $2.30 $2.41 $26.57 18,903
2019-05-09 $2.34 $2.35 $2.24 $2.32 $25.58 7,892
2019-05-08 $2.30 $2.37 $2.28 $2.35 $25.91 6,508
2019-05-07 $2.35 $2.39 $2.28 $2.31 $25.47 12,280
2019-05-06 $2.42 $2.48 $2.34 $2.40 $26.46 7,409
2019-05-03 $2.35 $2.47 $2.35 $2.46 $27.12 13,311
2019-05-02 $2.38 $2.44 $2.27 $2.36 $26.02 15,913
2019-05-01 $2.52 $2.52 $2.36 $2.39 $26.35 13,395
2019-04-30 $2.66 $2.66 $2.45 $2.51 $27.67 19,442
2019-04-29 $2.62 $2.68 $2.53 $2.67 $29.43 15,350
2019-04-26 $2.43 $2.58 $2.40 $2.57 $28.33 19,701
2019-04-25 $2.67 $2.67 $2.42 $2.44 $26.90 17,739
2019-04-24 $2.66 $2.68 $2.56 $2.67 $29.43 20,635
2019-04-23 $2.55 $2.67 $2.53 $2.67 $29.43 22,441
2019-04-22 $2.69 $2.70 $2.50 $2.52 $27.78 17,674
2019-04-18 $2.72 $2.82 $2.68 $2.72 $29.98 17,271
2019-04-17 $2.63 $2.72 $2.59 $2.68 $29.54 17,510
2019-04-16 $2.63 $2.73 $2.60 $2.63 $28.99 22,493
2019-04-15 $2.58 $2.87 $2.55 $2.64 $29.10 55,944
2019-04-12 $2.51 $2.56 $2.44 $2.54 $28.00 24,597
2019-04-11 $2.36 $2.53 $2.35 $2.49 $27.45 31,823
2019-04-10 $2.26 $2.38 $2.22 $2.36 $26.02 27,155
2019-04-09 $2.31 $2.31 $2.20 $2.24 $24.69 22,384
2019-04-08 $2.31 $2.35 $2.29 $2.33 $25.69 10,359
2019-04-05 $2.27 $2.33 $2.25 $2.31 $25.47 14,978
2019-04-04 $2.24 $2.30 $2.24 $2.27 $25.02 10,764
2019-04-03 $2.26 $2.30 $2.23 $2.23 $24.58 16,329
2019-04-02 $2.40 $2.40 $2.20 $2.23 $24.58 28,567
2019-04-01 $2.31 $2.43 $2.31 $2.40 $26.46 16,076
2019-03-29 $2.34 $2.39 $2.29 $2.31 $25.47 16,993
2019-03-28 $2.33 $2.37 $2.28 $2.34 $25.80 8,445
2019-03-27 $2.26 $2.37 $2.21 $2.32 $25.58 25,522
2019-03-26 $2.32 $2.35 $2.22 $2.27 $25.02 14,013
2019-03-25 $2.26 $2.37 $2.14 $2.28 $25.13 22,129
2019-03-22 $2.41 $2.44 $2.16 $2.22 $24.47 34,479
2019-03-21 $2.25 $2.59 $2.25 $2.41 $26.57 71,171
2019-03-20 $2.22 $2.27 $2.11 $2.24 $24.69 44,364
2019-03-19 $2.35 $2.43 $2.21 $2.23 $24.58 48,566
2019-03-18 $2.37 $2.44 $2.30 $2.35 $25.91 34,020
2019-03-15 $2.53 $2.55 $2.30 $2.37 $26.13 70,618
2019-03-14 $2.73 $2.79 $2.52 $2.53 $27.89 37,228
2019-03-13 $3.06 $3.10 $2.70 $2.75 $30.32 81,466
2019-03-12 $4.00 $4.00 $3.00 $3.03 $33.40 121,737
2019-03-11 $4.05 $4.45 $4.03 $4.36 $48.06 40,432
2019-03-08 $4.20 $4.21 $3.97 $4.04 $44.54 27,339
2019-03-07 $3.90 $4.28 $3.88 $4.21 $46.18 32,868
2019-03-06 $3.84 $3.99 $3.81 $3.90 $42.78 16,160
2019-03-05 $3.87 $3.88 $3.79 $3.85 $42.23 24,124
2019-03-04 $3.92 $3.99 $3.70 $3.87 $42.45 23,061
2019-03-01 $4.08 $4.14 $3.77 $3.93 $43.11 33,521
2019-02-28 $4.03 $4.07 $3.90 $4.05 $44.43 16,895
2019-02-27 $4.40 $4.40 $3.90 $4.07 $44.65 30,564
2019-02-26 $4.45 $4.47 $4.33 $4.38 $48.05 18,387
2019-02-25 $4.47 $4.51 $4.22 $4.42 $48.49 40,504
2019-02-22 $4.01 $4.38 $4.01 $4.29 $47.06 47,417
2019-02-21 $3.78 $4.00 $3.75 $3.98 $43.66 38,638
2019-02-20 $3.71 $3.81 $3.41 $3.78 $41.46 40,453
2019-02-19 $3.43 $3.75 $3.42 $3.70 $40.59 30,009
2019-02-15 $3.25 $3.47 $3.22 $3.46 $37.95 41,157
2019-02-14 $3.28 $3.33 $3.21 $3.22 $35.32 14,517
2019-02-13 $3.15 $3.32 $3.10 $3.29 $36.09 19,882
2019-02-12 $3.03 $3.22 $3.03 $3.16 $34.66 16,781
2019-02-11 $3.05 $3.06 $2.95 $3.01 $33.02 4,826
2019-02-08 $3.03 $3.06 $2.95 $3.06 $33.57 10,971
2019-02-07 $3.13 $3.14 $2.98 $3.02 $33.13 19,200
2019-02-06 $3.18 $3.23 $3.12 $3.19 $34.99 10,066
2019-02-05 $3.29 $3.29 $3.07 $3.20 $35.10 25,183
2019-02-04 $3.46 $3.47 $3.20 $3.27 $35.87 21,267
2019-02-01 $3.31 $3.52 $3.26 $3.47 $38.06 31,186
2019-01-31 $3.27 $3.35 $3.17 $3.33 $36.53 21,802
2019-01-30 $3.30 $3.34 $3.16 $3.30 $36.20 28,789
2019-01-29 $3.05 $3.29 $3.04 $3.25 $35.65 37,549
2019-01-28 $3.01 $3.09 $2.87 $3.02 $33.13 17,212
2019-01-25 $2.94 $3.13 $2.94 $3.01 $33.02 17,170
2019-01-24 $3.18 $3.20 $2.86 $2.94 $32.25 39,922
2019-01-23 $3.43 $3.53 $3.16 $3.20 $35.10 40,151
2019-01-22 $3.42 $3.50 $3.13 $3.40 $37.30 53,552
2019-01-18 $3.65 $3.88 $3.27 $3.45 $37.84 79,135
2019-01-17 $3.19 $3.55 $3.01 $3.52 $38.61 67,296
2019-01-16 $3.31 $3.72 $3.16 $3.24 $35.54 128,762
2019-01-15 $2.51 $3.20 $2.46 $3.12 $34.22 87,878
2019-01-14 $2.33 $2.54 $2.30 $2.48 $27.20 109,462
2019-01-11 $2.31 $2.37 $2.28 $2.33 $25.56 16,943
2019-01-10 $2.24 $2.37 $2.20 $2.31 $25.34 20,922
2019-01-09 $2.31 $2.35 $2.20 $2.27 $24.90 10,800
2019-01-08 $2.30 $2.35 $2.24 $2.31 $25.34 21,793
2019-01-07 $2.09 $2.30 $2.05 $2.23 $24.46 17,206
2019-01-04 $2.01 $2.11 $1.99 $2.08 $22.82 9,397
2019-01-03 $2.05 $2.07 $1.96 $1.97 $21.61 8,867
2019-01-02 $1.91 $2.11 $1.88 $2.09 $22.93 12,094
2018-12-31 $2.02 $2.08 $1.88 $1.93 $21.17 14,417
2018-12-28 $2.05 $2.11 $1.96 $1.99 $21.83 29,369
2018-12-27 $1.94 $2.06 $1.84 $2.05 $22.49 17,558
2018-12-26 $1.89 $1.98 $1.78 $1.98 $21.72 14,532
2018-12-24 $1.87 $1.90 $1.82 $1.86 $20.40 8,255
2018-12-21 $1.76 $1.87 $1.74 $1.87 $20.51 39,790
2018-12-20 $1.80 $1.84 $1.70 $1.76 $19.31 13,813
2018-12-19 $1.89 $1.90 $1.79 $1.81 $19.85 14,077
2018-12-18 $2.05 $2.05 $1.87 $1.88 $20.62 13,374
2018-12-17 $2.07 $2.10 $2.02 $2.05 $22.49 19,367
2018-12-14 $1.90 $2.12 $1.90 $2.07 $22.71 38,737
2018-12-13 $1.78 $2.01 $1.78 $1.96 $21.50 38,527
2018-12-12 $1.69 $1.79 $1.65 $1.78 $19.53 18,460
2018-12-11 $1.74 $1.78 $1.63 $1.67 $18.32 11,997
2018-12-10 $1.81 $1.82 $1.67 $1.73 $18.98 20,096
2018-12-07 $1.87 $1.90 $1.74 $1.75 $19.20 9,602
2018-12-06 $1.93 $2.00 $1.78 $1.85 $20.29 22,491
2018-12-04 $2.09 $2.10 $1.90 $1.91 $20.95 15,616
2018-12-03 $2.11 $2.12 $2.03 $2.10 $23.04 11,928
2018-11-30 $2.14 $2.14 $2.03 $2.05 $22.28 16,081
2018-11-29 $2.16 $2.18 $2.10 $2.14 $23.25 6,124
2018-11-28 $2.12 $2.21 $2.08 $2.18 $23.69 16,868
2018-11-27 $2.22 $2.22 $2.09 $2.11 $22.93 11,515
2018-11-26 $2.28 $2.30 $2.16 $2.20 $23.91 8,041
2018-11-23 $2.29 $2.30 $2.20 $2.26 $24.56 11,086
2018-11-21 $2.14 $2.35 $2.14 $2.34 $25.43 15,477
2018-11-20 $2.12 $2.17 $2.05 $2.15 $23.36 19,209
2018-11-19 $2.11 $2.20 $2.08 $2.13 $23.14 7,572
2018-11-16 $2.15 $2.15 $2.05 $2.11 $22.93 16,784
2018-11-15 $2.11 $2.20 $2.10 $2.15 $23.36 11,514
2018-11-14 $2.11 $2.16 $2.08 $2.13 $23.14 18,430
2018-11-13 $2.13 $2.20 $2.09 $2.10 $22.82 11,108
2018-11-12 $2.15 $2.18 $2.08 $2.12 $23.04 14,959
2018-11-09 $2.26 $2.26 $2.07 $2.10 $22.82 21,373
2018-11-08 $2.16 $2.19 $2.06 $2.13 $23.14 19,874
2018-11-07 $2.15 $2.23 $2.12 $2.17 $23.58 8,461
2018-11-06 $2.41 $2.43 $2.12 $2.15 $23.36 18,945
2018-11-05 $2.40 $2.49 $2.35 $2.39 $25.97 16,579
2018-11-02 $2.27 $2.39 $2.27 $2.36 $25.64 14,089
2018-11-01 $2.09 $2.34 $2.06 $2.25 $24.45 19,315
2018-10-31 $2.12 $2.16 $2.07 $2.08 $22.60 14,792
2018-10-30 $2.17 $2.20 $2.06 $2.08 $22.60 32,000
2018-10-29 $2.28 $2.32 $2.12 $2.18 $23.69 15,548
2018-10-26 $2.09 $2.28 $2.07 $2.24 $24.34 23,600
2018-10-25 $2.13 $2.15 $2.08 $2.12 $23.04 16,244
2018-10-24 $2.11 $2.14 $2.05 $2.11 $22.93 17,032
2018-10-23 $2.14 $2.14 $2.07 $2.10 $22.82 13,427
2018-10-22 $2.14 $2.16 $2.07 $2.15 $23.36 8,801
2018-10-19 $2.10 $2.16 $2.05 $2.11 $22.93 16,012
2018-10-18 $2.13 $2.15 $2.06 $2.10 $22.82 28,555
2018-10-17 $2.28 $2.30 $2.11 $2.13 $23.14 11,287
2018-10-16 $2.14 $2.30 $2.08 $2.28 $24.77 17,509
2018-10-15 $2.13 $2.17 $2.06 $2.13 $23.14 14,140
2018-10-12 $2.14 $2.23 $2.07 $2.12 $23.04 13,058
2018-10-11 $2.03 $2.20 $2.01 $2.10 $22.82 18,635
2018-10-10 $2.02 $2.11 $1.95 $2.05 $22.28 28,742
2018-10-09 $2.21 $2.25 $2.02 $2.05 $22.28 21,887
2018-10-08 $2.25 $2.27 $2.16 $2.24 $24.34 23,244
2018-10-05 $2.37 $2.40 $2.22 $2.23 $24.23 15,454
2018-10-04 $2.40 $2.47 $2.37 $2.37 $25.75 17,994
2018-10-03 $2.41 $2.47 $2.36 $2.39 $25.97 20,943
2018-10-02 $2.35 $2.49 $2.35 $2.40 $26.08 26,796
2018-10-01 $2.36 $2.41 $2.30 $2.34 $25.43 20,672
2018-09-28 $2.41 $2.44 $2.21 $2.28 $24.77 38,717
2018-09-27 $2.53 $2.58 $2.38 $2.41 $26.19 36,246
2018-09-26 $2.64 $2.68 $2.51 $2.53 $27.49 13,634
2018-09-25 $2.74 $2.81 $2.35 $2.54 $27.60 30,666
2018-09-24 $2.87 $2.90 $2.74 $2.74 $29.77 12,223
2018-09-21 $3.10 $3.16 $2.80 $2.85 $30.97 27,831
2018-09-20 $3.06 $3.15 $3.04 $3.12 $33.90 8,791
2018-09-19 $2.96 $3.10 $2.96 $3.03 $32.92 9,005
2018-09-18 $3.01 $3.10 $2.92 $2.97 $32.27 14,008
2018-09-17 $3.21 $3.27 $3.00 $3.03 $32.92 10,441
2018-09-14 $3.13 $3.25 $3.13 $3.21 $34.88 6,536
2018-09-13 $3.20 $3.20 $3.02 $3.14 $34.12 17,753
2018-09-12 $3.25 $3.31 $3.17 $3.19 $34.66 12,343
2018-09-11 $3.25 $3.30 $3.07 $3.22 $34.99 14,265
2018-09-10 $3.26 $3.33 $3.20 $3.25 $35.31 10,470
2018-09-07 $3.25 $3.31 $3.20 $3.23 $35.10 5,409
2018-09-06 $3.43 $3.52 $3.25 $3.26 $35.42 9,316
2018-09-05 $3.48 $3.50 $3.35 $3.43 $37.27 4,153
2018-09-04 $3.33 $3.53 $3.22 $3.49 $37.92 11,037
2018-08-31 $3.40 $3.44 $3.17 $3.30 $35.86 21,465
2018-08-30 $3.50 $3.52 $3.28 $3.42 $36.94 14,091
2018-08-29 $3.44 $3.61 $3.25 $3.51 $37.91 17,736
2018-08-28 $3.69 $3.72 $3.44 $3.44 $37.15 8,465
2018-08-27 $3.85 $3.96 $3.63 $3.66 $39.53 24,903
2018-08-24 $3.84 $3.94 $3.82 $3.86 $41.69 5,064
2018-08-23 $3.93 $3.93 $3.79 $3.84 $41.47 4,292
2018-08-22 $3.99 $4.00 $3.85 $3.90 $42.12 5,366
2018-08-21 $3.82 $4.01 $3.80 $3.96 $42.77 7,453
2018-08-20 $3.89 $3.95 $3.79 $3.83 $41.37 6,963
2018-08-17 $3.94 $3.95 $3.76 $3.83 $41.37 12,991
2018-08-16 $3.95 $4.09 $3.93 $3.94 $42.55 11,164
2018-08-15 $4.26 $4.27 $3.81 $3.92 $42.34 22,802
2018-08-14 $5.00 $5.04 $4.23 $4.26 $46.01 39,437
2018-08-13 $5.01 $5.20 $4.97 $5.00 $54.00 27,613
2018-08-10 $4.84 $5.05 $4.77 $5.03 $54.33 11,828
2018-08-09 $5.04 $5.15 $4.80 $4.85 $52.38 16,204
2018-08-08 $5.06 $5.12 $4.97 $5.05 $54.54 15,603
2018-08-07 $5.15 $5.22 $5.00 $5.09 $54.97 9,648
2018-08-06 $5.11 $5.27 $5.00 $5.15 $55.62 15,655
2018-08-03 $5.22 $5.22 $4.70 $5.12 $55.30 10,006
2018-08-02 $5.22 $5.23 $4.70 $4.82 $52.06 26,738
2018-08-01 $5.33 $5.48 $5.16 $5.25 $56.70 10,450
2018-07-31 $5.20 $5.39 $5.14 $5.36 $57.89 16,069
2018-07-30 $5.16 $5.33 $5.12 $5.14 $55.51 9,532
2018-07-27 $5.18 $5.23 $5.05 $5.15 $55.62 10,197
2018-07-26 $5.24 $5.38 $5.12 $5.18 $55.95 9,336
2018-07-25 $5.14 $5.23 $5.04 $5.21 $56.27 12,271
2018-07-24 $5.28 $5.34 $5.10 $5.17 $55.84 8,359
2018-07-23 $5.24 $5.30 $5.19 $5.22 $56.38 6,369
2018-07-20 $5.37 $5.43 $5.23 $5.24 $56.59 9,429
2018-07-19 $5.21 $5.41 $5.19 $5.37 $58.00 11,812
2018-07-18 $5.13 $5.31 $5.09 $5.30 $57.24 11,101
2018-07-17 $4.95 $5.14 $4.89 $5.13 $55.41 9,169
2018-07-16 $5.23 $5.26 $4.93 $4.95 $53.46 12,548
2018-07-13 $5.20 $5.27 $5.16 $5.23 $56.49 6,153
2018-07-12 $5.11 $5.31 $5.11 $5.22 $56.38 11,773
2018-07-11 $5.55 $5.55 $5.05 $5.10 $55.08 15,782
2018-07-10 $5.22 $5.53 $5.22 $5.50 $59.40 21,673
2018-07-09 $5.13 $5.24 $5.10 $5.21 $56.27 7,578
2018-07-06 $5.11 $5.26 $5.05 $5.10 $55.08 9,476
2018-07-05 $5.20 $5.20 $5.01 $5.11 $55.19 14,663
2018-07-03 $5.09 $5.32 $5.08 $5.16 $55.73 9,853
2018-07-02 $4.70 $5.06 $4.57 $5.04 $54.43 18,684
2018-06-29 $5.00 $5.04 $4.76 $4.76 $51.41 24,424
2018-06-28 $5.07 $5.07 $4.92 $4.97 $53.68 32,930
2018-06-27 $5.13 $5.17 $5.06 $5.08 $54.87 12,221
2018-06-26 $5.14 $5.21 $5.10 $5.12 $55.30 10,893
2018-06-25 $5.29 $5.29 $5.07 $5.15 $55.62 14,736
2018-06-22 $5.38 $5.40 $5.24 $5.31 $57.35 41,353
2018-06-21 $5.47 $5.47 $5.28 $5.32 $57.46 11,789
2018-06-20 $5.50 $5.52 $5.34 $5.44 $58.76 11,281
2018-06-19 $5.53 $5.61 $5.41 $5.50 $59.40 27,974
2018-06-18 $5.61 $5.67 $5.53 $5.58 $60.27 36,600
2018-06-15 $5.25 $5.64 $5.15 $5.62 $60.70 38,808
2018-06-14 $5.35 $5.37 $5.14 $5.26 $56.81 16,146
2018-06-13 $5.76 $5.86 $5.25 $5.33 $57.57 26,106
2018-06-12 $5.69 $5.77 $5.67 $5.75 $62.10 27,153
2018-06-11 $5.63 $5.72 $5.54 $5.66 $61.13 10,366
2018-06-08 $5.73 $5.75 $5.62 $5.62 $60.70 11,457
2018-06-07 $5.90 $5.90 $5.66 $5.71 $61.67 19,011
2018-06-06 $5.95 $5.97 $5.78 $5.90 $63.72 20,423
2018-06-05 $5.98 $6.06 $5.90 $5.95 $64.26 18,087
2018-06-04 $6.17 $6.17 $5.97 $5.99 $64.70 21,720
2018-06-01 $6.50 $6.56 $6.11 $6.19 $66.63 24,847
2018-05-31 $6.46 $6.54 $6.19 $6.43 $69.22 20,489
2018-05-30 $6.70 $6.75 $6.44 $6.50 $69.97 16,796
2018-05-29 $6.68 $6.87 $6.55 $6.64 $71.48 15,102
2018-05-25 $6.94 $7.01 $6.64 $6.74 $72.55 25,364
2018-05-24 $6.96 $7.05 $6.90 $6.94 $74.71 16,582
2018-05-23 $6.90 $7.03 $6.85 $6.94 $74.71 10,581
2018-05-22 $7.15 $7.15 $6.90 $6.91 $74.38 20,211
2018-05-21 $7.28 $7.59 $7.04 $7.15 $76.97 39,605
2018-05-18 $7.32 $7.54 $7.24 $7.26 $78.15 16,487
2018-05-17 $6.87 $7.31 $6.87 $7.27 $78.26 21,137
2018-05-16 $7.27 $7.34 $6.76 $6.90 $74.28 35,380
2018-05-15 $7.12 $7.30 $6.96 $7.28 $78.37 19,770
2018-05-14 $7.31 $7.42 $7.05 $7.14 $76.86 24,126
2018-05-11 $7.72 $7.74 $7.34 $7.40 $79.66 20,591
2018-05-10 $7.92 $8.09 $7.55 $7.71 $83.00 39,039
2018-05-09 $8.37 $8.45 $7.76 $7.79 $83.86 33,613
2018-05-08 $8.22 $8.60 $8.09 $8.42 $90.64 18,582
2018-05-07 $8.03 $8.46 $8.03 $8.28 $89.13 18,958
2018-05-04 $7.82 $8.17 $7.82 $8.04 $86.55 11,811
2018-05-03 $8.16 $8.24 $7.81 $7.86 $84.61 14,346
2018-05-02 $7.74 $8.33 $7.69 $8.20 $88.27 18,987
2018-05-01 $8.29 $8.38 $7.30 $7.78 $83.75 36,363
2018-04-30 $8.64 $8.75 $8.29 $8.30 $89.35 22,122
2018-04-27 $8.79 $8.99 $8.53 $8.60 $92.58 21,972
2018-04-26 $8.61 $8.91 $8.61 $8.79 $94.62 24,819
2018-04-25 $8.46 $9.05 $8.41 $8.58 $92.36 30,350
2018-04-24 $8.67 $8.99 $8.14 $8.45 $90.96 43,267
2018-04-23 $8.74 $9.24 $8.50 $8.65 $93.11 89,954
2018-04-20 $7.67 $8.36 $7.57 $8.35 $89.88 26,164
2018-04-19 $8.19 $8.40 $7.68 $7.70 $82.89 36,609
2018-04-18 $7.15 $8.27 $7.12 $8.13 $87.52 57,930
2018-04-17 $6.95 $7.15 $6.90 $7.10 $76.43 29,245
2018-04-16 $6.88 $6.95 $6.70 $6.90 $74.28 10,641
2018-04-13 $6.79 $6.90 $6.66 $6.81 $73.31 9,582
2018-04-12 $6.65 $6.78 $6.60 $6.70 $72.12 4,995
2018-04-11 $6.43 $6.66 $6.43 $6.61 $71.15 6,211
2018-04-10 $6.33 $6.55 $6.25 $6.49 $69.86 11,371
2018-04-09 $6.30 $6.38 $6.18 $6.21 $66.85 6,641
2018-04-06 $6.39 $6.60 $6.14 $6.23 $67.06 6,026
2018-04-05 $6.20 $6.47 $6.20 $6.44 $69.32 11,263
2018-04-04 $5.87 $6.23 $5.76 $6.16 $66.31 11,014
2018-04-03 $5.88 $6.00 $5.76 $5.93 $63.83 11,069
2018-04-02 $6.05 $6.05 $5.74 $5.88 $63.30 13,686
2018-03-29 $5.96 $6.17 $5.92 $6.06 $65.23 20,846
2018-03-28 $6.01 $6.04 $5.87 $5.95 $64.05 11,829
2018-03-27 $6.01 $6.18 $5.94 $5.98 $64.37 23,127
2018-03-26 $6.35 $6.39 $5.84 $6.01 $64.70 19,906
2018-03-23 $6.32 $6.51 $6.27 $6.27 $67.49 11,805
2018-03-22 $6.42 $6.51 $6.22 $6.31 $67.92 11,359
2018-03-21 $6.38 $6.56 $6.38 $6.49 $69.86 11,553
2018-03-20 $6.70 $6.75 $6.40 $6.41 $69.00 13,096
2018-03-19 $6.95 $6.95 $6.41 $6.70 $72.12 23,169
2018-03-16 $6.31 $6.95 $6.16 $6.95 $74.81 44,760
2018-03-15 $6.35 $6.37 $6.16 $6.31 $67.92 7,103
2018-03-14 $6.17 $6.41 $6.12 $6.34 $68.25 9,387
2018-03-13 $6.52 $6.59 $6.08 $6.13 $65.99 10,807
2018-03-12 $6.57 $6.78 $6.43 $6.48 $69.75 9,977
2018-03-09 $6.48 $6.58 $6.40 $6.55 $70.51 13,039
2018-03-08 $6.41 $6.48 $6.27 $6.42 $68.90 9,224
2018-03-07 $6.34 $6.63 $6.33 $6.44 $69.11 16,581
2018-03-06 $6.11 $6.48 $6.07 $6.41 $68.79 22,802
2018-03-05 $5.92 $6.15 $5.92 $6.05 $64.93 9,716
2018-03-02 $5.81 $5.98 $5.73 $5.98 $64.18 10,663
2018-03-01 $5.73 $5.97 $5.69 $5.87 $63.00 12,683
2018-02-28 $5.79 $5.83 $5.59 $5.69 $61.06 16,851
2018-02-27 $5.90 $5.93 $5.76 $5.80 $62.24 8,003
2018-02-26 $5.86 $5.93 $5.73 $5.89 $63.21 7,961
2018-02-23 $5.78 $5.87 $5.66 $5.84 $62.67 6,418
2018-02-22 $5.78 $5.88 $5.67 $5.73 $61.49 7,439
2018-02-21 $5.60 $5.92 $5.60 $5.76 $61.82 9,373
2018-02-20 $5.57 $5.77 $5.52 $5.60 $60.10 7,758
2018-02-16 $5.58 $5.73 $5.58 $5.65 $60.63 6,615
2018-02-15 $5.75 $5.76 $5.47 $5.61 $60.21 11,267
2018-02-14 $5.49 $5.75 $5.45 $5.68 $60.96 9,773
2018-02-13 $5.48 $5.60 $5.48 $5.57 $59.78 4,892
2018-02-12 $5.46 $5.60 $5.39 $5.55 $59.56 8,950
2018-02-09 $5.38 $5.49 $5.13 $5.43 $58.27 16,547
2018-02-08 $5.43 $5.53 $5.23 $5.32 $57.09 20,001
2018-02-07 $5.37 $5.53 $5.28 $5.43 $58.27 13,474
2018-02-06 $5.16 $5.48 $5.07 $5.40 $57.95 17,732
2018-02-05 $5.70 $5.80 $5.26 $5.29 $56.77 24,622
2018-02-02 $5.85 $5.93 $5.66 $5.81 $62.35 16,191
2018-02-01 $5.75 $5.93 $5.71 $5.89 $63.21 12,786
2018-01-31 $5.39 $5.85 $5.39 $5.79 $62.14 22,096
2018-01-30 $5.96 $5.96 $5.40 $5.48 $58.81 29,470
2018-01-29 $6.02 $6.07 $5.91 $5.98 $64.18 11,343
2018-01-26 $6.07 $6.11 $5.91 $6.08 $65.25 7,595
2018-01-25 $6.15 $6.15 $5.95 $6.03 $64.71 10,476
2018-01-24 $6.10 $6.14 $6.01 $6.08 $65.25 10,341
2018-01-23 $6.15 $6.16 $5.99 $6.15 $66.00 10,688
2018-01-22 $6.19 $6.25 $6.09 $6.16 $66.11 11,041
2018-01-19 $5.98 $6.25 $5.97 $6.20 $66.54 12,761
2018-01-18 $6.07 $6.14 $5.97 $6.03 $64.71 6,922
2018-01-17 $6.07 $6.15 $5.93 $6.07 $65.14 16,136
2018-01-16 $6.29 $6.31 $5.94 $6.01 $64.50 13,799
2018-01-12 $6.32 $6.34 $6.22 $6.25 $67.07 9,796
2018-01-11 $6.00 $6.32 $5.90 $6.25 $67.07 22,411
2018-01-10 $5.94 $6.01 $5.84 $5.98 $64.18 11,367
2018-01-09 $6.10 $6.11 $5.88 $5.97 $64.07 17,781
2018-01-08 $6.13 $6.20 $6.01 $6.07 $65.14 12,735
2018-01-05 $6.15 $6.20 $6.03 $6.15 $66.00 15,412
2018-01-04 $6.06 $6.27 $6.01 $6.14 $65.89 20,511
2018-01-03 $6.14 $6.16 $5.74 $6.03 $64.71 47,450
2018-01-02 $6.18 $6.34 $5.88 $6.21 $66.64 42,167
2017-12-29 $6.23 $6.32 $6.07 $6.17 $66.22 15,665
2017-12-28 $6.23 $6.27 $6.11 $6.21 $66.64 14,670
2017-12-27 $6.55 $6.56 $6.04 $6.22 $66.75 23,672
2017-12-26 $6.32 $6.56 $6.25 $6.49 $69.65 16,860
2017-12-22 $6.40 $6.43 $6.23 $6.33 $67.93 14,151
2017-12-21 $6.30 $6.52 $6.25 $6.38 $68.47 22,235
2017-12-20 $6.14 $6.41 $6.01 $6.29 $67.50 16,493
2017-12-19 $6.22 $6.24 $6.03 $6.10 $65.46 21,794
2017-12-18 $5.89 $6.37 $5.85 $6.23 $66.86 26,677
2017-12-15 $5.75 $6.00 $5.67 $5.90 $63.32 49,051
2017-12-14 $6.00 $6.02 $5.71 $5.73 $61.49 20,981
2017-12-13 $5.71 $6.20 $5.69 $5.97 $64.07 32,500
2017-12-12 $5.73 $5.95 $5.67 $5.72 $61.39 26,098
2017-12-11 $5.89 $6.00 $5.53 $5.74 $61.60 44,023
2017-12-08 $5.95 $6.33 $5.74 $5.85 $62.78 68,028
2017-12-07 $5.15 $5.99 $5.15 $5.91 $63.43 75,119
2017-12-06 $7.09 $7.09 $5.01 $5.21 $55.91 176,779
2017-12-05 $6.68 $7.28 $6.55 $7.21 $77.38 57,430
2017-12-04 $6.65 $6.99 $6.64 $6.70 $71.70 34,927
2017-12-01 $6.79 $6.83 $6.27 $6.59 $70.53 39,164
2017-11-30 $6.56 $6.83 $6.54 $6.75 $72.24 53,443
2017-11-29 $6.32 $6.62 $6.32 $6.57 $70.31 46,608
2017-11-28 $6.64 $6.64 $6.07 $6.31 $67.53 66,318
2017-11-27 $6.08 $6.58 $5.98 $6.56 $70.21 80,513
2017-11-24 $5.90 $5.97 $5.85 $5.94 $63.57 25,666
2017-11-22 $5.56 $5.89 $5.56 $5.87 $62.82 36,503
2017-11-21 $5.68 $5.74 $5.33 $5.54 $59.29 60,335
2017-11-20 $5.22 $5.56 $5.22 $5.47 $58.54 33,104
2017-11-17 $5.30 $5.32 $5.04 $5.19 $55.54 26,399
2017-11-16 $5.04 $5.57 $5.01 $5.31 $56.83 40,689
2017-11-15 $4.74 $5.15 $4.59 $5.02 $53.72 47,520
2017-11-14 $4.60 $4.88 $4.57 $4.75 $50.84 37,685
2017-11-13 $4.19 $4.64 $4.10 $4.56 $48.80 37,895
2017-11-10 $4.23 $4.47 $4.17 $4.30 $46.02 21,628
2017-11-09 $4.33 $4.45 $4.12 $4.23 $45.27 19,071
2017-11-08 $4.20 $4.37 $3.88 $4.33 $46.34 17,941
2017-11-07 $4.34 $4.39 $4.16 $4.23 $45.27 12,835
2017-11-06 $4.19 $4.37 $4.08 $4.32 $46.23 13,971
2017-11-03 $4.25 $4.25 $3.85 $4.11 $43.99 29,957
2017-11-02 $4.26 $4.30 $4.11 $4.24 $45.38 15,760
2017-11-01 $4.40 $4.49 $3.77 $4.24 $45.38 51,026
2017-10-31 $4.20 $4.38 $4.12 $4.35 $46.55 41,369
2017-10-30 $4.10 $4.22 $4.05 $4.09 $43.77 40,040
2017-10-27 $4.02 $4.07 $3.85 $4.00 $42.81 33,560
2017-10-26 $3.73 $4.03 $3.69 $3.98 $42.59 29,492
2017-10-25 $3.65 $3.72 $3.48 $3.66 $39.17 26,056
2017-10-24 $3.50 $3.70 $3.48 $3.64 $38.96 31,624
2017-10-23 $3.41 $3.54 $3.36 $3.43 $36.71 28,854
2017-10-20 $3.22 $3.39 $3.20 $3.36 $35.96 27,245
2017-10-19 $3.06 $3.16 $3.01 $3.15 $33.71 17,145
2017-10-18 $3.18 $3.18 $3.01 $3.10 $33.18 11,900
2017-10-17 $3.13 $3.32 $3.06 $3.13 $33.50 42,817
2017-10-16 $2.95 $3.14 $2.95 $3.08 $32.96 13,201
2017-10-13 $2.87 $3.00 $2.87 $2.93 $31.36 8,312
2017-10-12 $2.88 $3.00 $2.84 $2.86 $30.61 13,229
2017-10-11 $2.68 $3.00 $2.61 $2.87 $30.72 32,616
2017-10-10 $2.71 $2.71 $2.59 $2.63 $28.15 4,706
2017-10-09 $2.70 $2.73 $2.63 $2.71 $29.00 3,252
2017-10-06 $2.64 $2.84 $2.61 $2.73 $29.22 10,891
2017-10-05 $2.52 $2.73 $2.52 $2.64 $28.25 10,171
2017-10-04 $2.66 $2.73 $2.45 $2.55 $27.29 5,289
2017-10-03 $2.69 $2.74 $2.53 $2.65 $28.36 11,917
2017-10-02 $2.42 $2.74 $2.42 $2.67 $28.57 15,980
2017-09-29 $2.51 $2.52 $2.41 $2.43 $26.01 4,767
2017-09-28 $2.54 $2.57 $2.48 $2.53 $27.08 3,930
2017-09-27 $2.43 $2.54 $2.40 $2.52 $26.97 10,820
2017-09-26 $2.45 $2.49 $2.40 $2.41 $25.79 2,071
2017-09-25 $2.42 $2.48 $2.36 $2.44 $26.11 7,825
2017-09-22 $2.37 $2.49 $2.36 $2.44 $26.11 6,493
2017-09-21 $2.36 $2.39 $2.35 $2.37 $25.36 1,642
2017-09-20 $2.55 $2.55 $2.37 $2.38 $25.47 6,689
2017-09-19 $2.38 $2.63 $2.38 $2.52 $26.97 17,360
2017-09-18 $2.28 $2.42 $2.25 $2.39 $25.58 7,666
2017-09-15 $2.31 $2.35 $2.26 $2.27 $24.29 9,601
2017-09-14 $2.36 $2.36 $2.26 $2.30 $24.61 4,121
2017-09-13 $2.35 $2.42 $2.35 $2.36 $25.26 4,127
2017-09-12 $2.33 $2.42 $2.32 $2.34 $25.04 6,236
2017-09-11 $2.30 $2.37 $2.29 $2.33 $24.94 4,618
2017-09-08 $2.26 $2.32 $2.23 $2.27 $24.29 5,678
2017-09-07 $2.30 $2.30 $2.22 $2.27 $24.29 2,723
2017-09-06 $2.42 $2.46 $2.27 $2.29 $24.51 6,610
2017-09-05 $2.34 $2.53 $2.33 $2.37 $25.36 17,414
2017-09-01 $2.20 $2.39 $2.19 $2.35 $25.15 10,009
2017-08-31 $2.17 $2.19 $2.13 $2.18 $23.33 5,885
2017-08-30 $2.18 $2.23 $2.16 $2.17 $23.01 2,800
2017-08-29 $2.20 $2.27 $2.18 $2.18 $23.12 5,132
2017-08-28 $2.24 $2.28 $2.21 $2.22 $23.54 5,044
2017-08-25 $2.25 $2.27 $2.21 $2.22 $23.54 2,175
2017-08-24 $2.23 $2.30 $2.23 $2.25 $23.86 4,070
2017-08-23 $2.28 $2.34 $2.25 $2.26 $23.97 3,091
2017-08-22 $2.22 $2.32 $2.22 $2.30 $24.39 2,275
2017-08-21 $2.20 $2.28 $2.20 $2.22 $23.54 3,081
2017-08-18 $2.18 $2.34 $2.18 $2.22 $23.54 4,868
2017-08-17 $2.28 $2.38 $2.25 $2.25 $23.86 4,557
2017-08-16 $2.39 $2.46 $2.23 $2.31 $24.50 7,775
2017-08-15 $2.56 $2.57 $2.31 $2.43 $25.77 8,018
2017-08-14 $2.58 $2.64 $2.54 $2.57 $27.25 3,770
2017-08-11 $2.40 $2.63 $2.40 $2.58 $27.36 8,335
2017-08-10 $2.56 $2.62 $2.52 $2.53 $26.83 5,315
2017-08-09 $2.84 $2.88 $2.55 $2.60 $27.57 9,722
2017-08-08 $2.92 $3.03 $2.81 $2.86 $30.33 12,613
2017-08-07 $3.00 $3.04 $2.86 $2.86 $30.33 6,727
2017-08-04 $3.08 $3.09 $2.95 $2.95 $31.28 20,713
2017-08-03 $3.18 $3.18 $3.05 $3.06 $32.45 3,253
2017-08-02 $3.20 $3.23 $3.10 $3.15 $33.41 2,992
2017-08-01 $3.26 $3.26 $3.16 $3.19 $33.83 6,065
2017-07-31 $3.16 $3.28 $3.14 $3.21 $34.04 6,616
2017-07-28 $3.15 $3.20 $3.11 $3.15 $33.41 8,417
2017-07-27 $3.23 $3.23 $3.14 $3.16 $33.51 2,493
2017-07-26 $3.28 $3.34 $3.19 $3.22 $34.15 2,428
2017-07-25 $3.20 $3.29 $3.17 $3.28 $34.78 5,864
2017-07-24 $3.15 $3.23 $3.13 $3.18 $33.72 4,038
2017-07-21 $3.18 $3.19 $3.11 $3.14 $33.30 6,395
2017-07-20 $3.15 $3.18 $3.11 $3.15 $33.41 2,537
2017-07-19 $3.13 $3.20 $3.10 $3.15 $33.41 6,242
2017-07-18 $3.20 $3.21 $3.11 $3.13 $33.19 5,611
2017-07-17 $3.23 $3.28 $3.18 $3.19 $33.83 4,403
2017-07-14 $3.21 $3.33 $3.20 $3.22 $34.15 7,741
2017-07-13 $3.28 $3.28 $3.19 $3.22 $34.15 2,538
2017-07-12 $3.36 $3.40 $3.23 $3.28 $34.78 4,445
2017-07-11 $3.26 $3.35 $3.20 $3.30 $35.00 10,095
2017-07-10 $3.10 $3.33 $3.09 $3.27 $34.68 14,201
2017-07-07 $3.05 $3.12 $3.00 $3.11 $32.98 8,503
2017-07-06 $3.01 $3.07 $2.97 $3.04 $32.24 8,130
2017-07-05 $3.05 $3.07 $2.97 $3.01 $31.92 8,281
2017-07-03 $2.98 $3.07 $2.94 $3.04 $32.24 2,917
2017-06-30 $2.99 $3.02 $2.94 $2.98 $31.60 7,210
2017-06-29 $3.08 $3.08 $2.90 $2.99 $31.71 13,103
2017-06-28 $3.08 $3.14 $3.00 $3.07 $32.56 13,153
2017-06-27 $3.10 $3.12 $3.00 $3.04 $32.24 11,884
2017-06-26 $3.17 $3.24 $3.07 $3.08 $32.66 19,757
2017-06-23 $3.15 $3.34 $3.13 $3.30 $35.00 25,722
2017-06-22 $3.07 $3.16 $2.99 $3.15 $33.41 11,219
2017-06-21 $3.20 $3.20 $2.82 $3.04 $32.24 21,433
2017-06-20 $3.28 $3.30 $3.15 $3.15 $33.41 6,338
2017-06-19 $3.31 $3.33 $3.24 $3.30 $35.00 6,282
2017-06-16 $3.32 $3.39 $3.27 $3.28 $34.78 12,825
2017-06-15 $3.33 $3.43 $3.33 $3.37 $35.74 10,211
2017-06-14 $3.42 $3.49 $3.34 $3.41 $36.16 10,314
2017-06-13 $3.40 $3.46 $3.38 $3.43 $36.37 12,399
2017-06-12 $3.37 $3.42 $3.36 $3.40 $36.06 25,579
2017-06-09 $3.33 $3.37 $3.32 $3.33 $35.31 8,414
2017-06-08 $3.28 $3.35 $3.28 $3.33 $35.31 16,301
2017-06-07 $3.25 $3.31 $3.05 $3.29 $34.89 21,556
2017-06-06 $3.37 $3.39 $3.24 $3.28 $34.78 14,919
2017-06-05 $3.36 $3.41 $3.35 $3.40 $36.06 7,920
2017-06-02 $3.34 $3.41 $3.32 $3.39 $35.95 15,483
2017-06-01 $3.37 $3.43 $3.35 $3.37 $35.53 9,374
2017-05-31 $3.44 $3.47 $3.35 $3.41 $35.95 10,770
2017-05-30 $3.44 $3.46 $3.34 $3.44 $36.27 15,749
2017-05-26 $3.38 $3.47 $3.31 $3.43 $36.16 15,858
2017-05-25 $3.35 $3.42 $3.30 $3.37 $35.53 16,552
2017-05-24 $3.46 $3.47 $3.35 $3.39 $35.74 19,259
2017-05-23 $3.46 $3.51 $3.44 $3.47 $36.58 11,558
2017-05-22 $3.45 $3.49 $3.42 $3.46 $36.48 13,085
2017-05-19 $3.42 $3.50 $3.41 $3.46 $36.48 14,275
2017-05-18 $3.49 $3.51 $3.39 $3.41 $35.95 9,231
2017-05-17 $3.55 $3.55 $3.42 $3.45 $36.37 16,595
2017-05-16 $3.50 $3.59 $3.45 $3.55 $37.43 19,244
2017-05-15 $3.75 $3.92 $3.40 $3.50 $36.90 35,909
2017-05-12 $3.38 $3.82 $3.36 $3.65 $38.48 54,567
2017-05-11 $3.28 $3.42 $3.28 $3.39 $35.74 6,571
2017-05-10 $3.46 $3.46 $3.24 $3.31 $34.90 18,991
2017-05-09 $3.41 $3.50 $3.37 $3.47 $36.58 13,849
2017-05-08 $3.39 $3.45 $3.30 $3.42 $36.06 4,096
2017-05-05 $3.29 $3.46 $3.23 $3.42 $36.06 6,161
2017-05-04 $3.29 $3.29 $3.17 $3.23 $34.05 3,741
2017-05-03 $3.31 $3.39 $3.23 $3.28 $34.58 3,903
2017-05-02 $3.44 $3.44 $3.31 $3.34 $35.21 2,153
2017-05-01 $3.32 $3.44 $3.32 $3.43 $36.16 4,699
2017-04-28 $3.42 $3.43 $3.23 $3.32 $35.00 4,373
2017-04-27 $3.55 $3.58 $3.39 $3.43 $36.16 6,954
2017-04-26 $3.52 $3.59 $3.46 $3.54 $37.32 9,504
2017-04-25 $3.39 $3.59 $3.37 $3.51 $37.00 27,420
2017-04-24 $3.32 $3.45 $3.31 $3.39 $35.74 11,242
2017-04-21 $3.29 $3.33 $3.24 $3.31 $34.90 8,109
2017-04-20 $3.26 $3.31 $3.21 $3.29 $34.69 6,402
2017-04-19 $3.26 $3.29 $3.20 $3.26 $34.37 6,274
2017-04-18 $3.16 $3.25 $3.15 $3.22 $33.95 6,172
2017-04-17 $3.00 $3.19 $3.00 $3.17 $33.42 5,559
2017-04-13 $3.12 $3.13 $2.98 $3.00 $31.63 4,872
2017-04-12 $3.28 $3.28 $3.11 $3.12 $32.89 3,348
2017-04-11 $3.27 $3.32 $3.25 $3.29 $34.69 6,513
2017-04-10 $3.23 $3.30 $3.22 $3.28 $34.58 6,410
2017-04-07 $3.21 $3.25 $3.13 $3.19 $33.63 3,361
2017-04-06 $3.08 $3.20 $3.04 $3.18 $33.53 6,055
2017-04-05 $3.26 $3.30 $3.05 $3.07 $32.37 3,636
2017-04-04 $3.18 $3.24 $3.16 $3.22 $33.95 2,733
2017-04-03 $3.28 $3.33 $3.10 $3.17 $33.42 13,270
2017-03-31 $3.27 $3.30 $3.25 $3.28 $34.58 8,782
2017-03-30 $3.28 $3.32 $3.23 $3.27 $34.47 14,206
2017-03-29 $3.26 $3.32 $3.22 $3.28 $34.58 10,957
2017-03-28 $3.24 $3.30 $3.22 $3.27 $34.47 6,905
2017-03-27 $3.26 $3.30 $3.22 $3.26 $34.37 3,489
2017-03-24 $3.32 $3.40 $3.31 $3.34 $35.21 4,363
2017-03-23 $3.25 $3.35 $3.23 $3.32 $35.00 6,401
2017-03-22 $3.29 $3.33 $3.23 $3.29 $34.69 4,081
2017-03-21 $3.45 $3.53 $3.21 $3.30 $34.79 8,310
2017-03-20 $3.39 $3.50 $3.38 $3.45 $36.37 9,128
2017-03-17 $3.38 $3.46 $3.32 $3.40 $35.85 12,244
2017-03-16 $3.39 $3.46 $3.34 $3.43 $36.16 10,279
2017-03-15 $3.40 $3.44 $3.32 $3.39 $35.74 6,673
2017-03-14 $3.35 $3.49 $3.33 $3.40 $35.85 10,619
2017-03-13 $3.13 $3.54 $3.01 $3.38 $35.63 21,237
2017-03-10 $3.22 $3.29 $3.07 $3.11 $32.79 2,406
2017-03-09 $3.08 $3.26 $3.08 $3.16 $33.31 4,875
2017-03-08 $3.32 $3.35 $3.08 $3.11 $32.58 3,530
2017-03-07 $3.21 $3.34 $3.19 $3.32 $34.78 9,240
2017-03-06 $3.27 $3.28 $3.18 $3.25 $34.05 2,913
2017-03-03 $3.27 $3.32 $3.26 $3.27 $34.26 2,817
2017-03-02 $3.40 $3.40 $3.27 $3.27 $34.26 5,944
2017-03-01 $3.45 $3.48 $3.37 $3.39 $35.51 3,682
2017-02-28 $3.30 $3.38 $3.20 $3.33 $34.89 8,016
2017-02-27 $3.26 $3.40 $3.25 $3.29 $34.47 4,196
2017-02-24 $3.30 $3.35 $3.25 $3.28 $34.36 2,603
2017-02-23 $3.75 $3.81 $3.28 $3.30 $34.57 19,180
2017-02-22 $3.81 $3.81 $3.59 $3.74 $39.18 13,132
2017-02-21 $3.40 $3.91 $3.40 $3.70 $38.76 33,189
2017-02-17 $3.35 $3.51 $3.31 $3.38 $35.41 17,347
2017-02-16 $3.30 $3.46 $3.26 $3.35 $35.10 9,470
2017-02-15 $3.29 $3.33 $3.25 $3.31 $34.68 3,265
2017-02-14 $3.25 $3.31 $3.25 $3.29 $34.47 6,470
2017-02-13 $3.26 $3.37 $3.20 $3.27 $34.26 5,713
2017-02-10 $3.16 $3.30 $3.16 $3.23 $33.84 5,541
2017-02-09 $3.03 $3.20 $3.01 $3.17 $33.21 5,292
2017-02-08 $3.05 $3.11 $2.95 $3.01 $31.53 5,452
2017-02-07 $3.08 $3.15 $3.02 $3.04 $31.85 5,272
2017-02-06 $3.18 $3.18 $3.06 $3.07 $32.16 3,738
2017-02-03 $3.32 $3.34 $3.20 $3.25 $34.05 3,667
2017-02-02 $3.30 $3.33 $3.23 $3.25 $34.05 2,934
2017-02-01 $3.11 $3.36 $3.11 $3.29 $34.47 4,318
2017-01-31 $3.19 $3.31 $3.10 $3.11 $32.58 11,649
2017-01-30 $3.48 $3.48 $3.26 $3.27 $34.26 4,479
2017-01-27 $3.47 $3.56 $3.45 $3.52 $36.88 4,867
2017-01-26 $3.48 $3.48 $3.30 $3.41 $35.72 2,625
2017-01-25 $3.54 $3.55 $3.45 $3.47 $36.35 3,227
2017-01-24 $3.27 $3.54 $3.27 $3.47 $36.35 6,212
2017-01-23 $3.25 $3.42 $3.00 $3.24 $33.94 8,291
2017-01-20 $3.44 $3.52 $3.36 $3.39 $35.51 6,176
2017-01-19 $3.54 $3.60 $3.33 $3.42 $35.83 6,773
2017-01-18 $3.57 $3.61 $3.50 $3.53 $36.98 3,295
2017-01-17 $3.75 $3.75 $3.53 $3.56 $37.30 4,130
2017-01-13 $3.75 $3.79 $3.70 $3.72 $38.97 3,217
2017-01-12 $3.92 $3.92 $3.66 $3.73 $39.08 3,657
2017-01-11 $3.82 $3.88 $3.73 $3.87 $40.54 5,150
2017-01-10 $3.71 $3.80 $3.67 $3.76 $39.39 4,409
2017-01-09 $3.85 $3.85 $3.63 $3.70 $38.76 5,003
2017-01-06 $3.90 $3.90 $3.74 $3.85 $40.33 9,330
2017-01-05 $4.02 $4.03 $3.81 $3.88 $40.65 8,180
2017-01-04 $3.58 $4.10 $3.55 $4.03 $42.22 34,224
2017-01-03 $3.55 $3.58 $3.44 $3.55 $37.19 6,434
2016-12-30 $3.61 $3.64 $3.43 $3.46 $36.25 7,936
2016-12-29 $3.79 $3.79 $3.51 $3.60 $37.71 9,921
2016-12-28 $3.64 $3.75 $3.58 $3.72 $38.97 7,021
2016-12-27 $3.57 $3.63 $3.44 $3.61 $37.82 7,477
2016-12-23 $3.51 $3.58 $3.45 $3.52 $36.88 9,408
2016-12-22 $3.62 $3.72 $3.50 $3.52 $36.88 9,544
2016-12-21 $3.58 $3.80 $3.49 $3.64 $38.13 20,244
2016-12-20 $3.30 $3.58 $3.27 $3.53 $36.98 20,334
2016-12-19 $3.08 $3.29 $3.08 $3.26 $34.15 14,226
2016-12-16 $3.10 $3.15 $3.04 $3.11 $32.58 119,658
2016-12-15 $2.99 $3.12 $2.93 $3.09 $32.37 20,272
2016-12-14 $2.90 $2.97 $2.83 $2.91 $30.49 8,352
2016-12-13 $2.96 $2.99 $2.88 $2.94 $30.80 4,867
2016-12-12 $3.08 $3.08 $2.91 $2.96 $31.01 11,516
2016-12-09 $3.19 $3.24 $3.05 $3.10 $32.48 16,770
2016-12-08 $2.94 $3.17 $2.94 $3.14 $32.90 35,670
2016-12-07 $2.95 $2.99 $2.90 $2.92 $30.59 10,387
2016-12-06 $2.95 $3.00 $2.87 $2.95 $30.91 15,785
2016-12-05 $2.83 $2.99 $2.83 $2.95 $30.91 8,061
2016-12-02 $3.01 $3.04 $2.82 $2.87 $30.07 10,242
2016-12-01 $3.09 $3.14 $3.00 $3.01 $31.53 12,925
2016-11-30 $2.99 $3.14 $2.96 $3.10 $32.26 11,929
2016-11-29 $2.93 $2.98 $2.89 $2.95 $30.70 5,601
2016-11-28 $2.92 $2.96 $2.83 $2.91 $30.29 10,490
2016-11-25 $3.06 $3.06 $2.91 $2.94 $30.60 5,117
2016-11-23 $2.79 $3.02 $2.75 $2.99 $31.12 17,039
2016-11-22 $2.78 $2.85 $2.73 $2.79 $29.04 10,280
2016-11-21 $2.65 $2.80 $2.64 $2.76 $28.72 6,771
2016-11-18 $2.73 $2.86 $2.57 $2.62 $27.27 18,175
2016-11-17 $2.72 $2.91 $2.67 $2.73 $28.41 13,391
2016-11-16 $2.65 $2.75 $2.54 $2.71 $28.20 14,917
2016-11-15 $2.50 $2.67 $2.45 $2.59 $26.95 18,942
2016-11-14 $2.40 $2.58 $2.32 $2.44 $25.39 68,381
2016-11-11 $2.44 $2.44 $2.31 $2.40 $24.98 31,735
2016-11-10 $2.27 $2.49 $2.24 $2.41 $25.08 64,846
2016-11-09 $2.20 $2.39 $2.10 $2.26 $23.52 22,694
2016-11-08 $2.10 $2.40 $2.04 $2.30 $23.94 46,612
2016-11-07 $2.05 $2.11 $2.02 $2.08 $21.65 7,842
2016-11-04 $1.96 $2.06 $1.96 $2.01 $20.92 2,800
2016-11-03 $1.86 $1.98 $1.86 $1.96 $20.40 3,747
2016-11-02 $1.91 $1.99 $1.84 $1.86 $19.36 3,384
2016-11-01 $1.93 $1.99 $1.84 $1.92 $19.98 4,750
2016-10-31 $2.08 $2.08 $1.94 $1.96 $20.40 4,890
2016-10-28 $2.03 $2.11 $2.03 $2.05 $21.33 10,514
2016-10-27 $2.03 $2.05 $2.00 $2.03 $21.13 3,001
2016-10-26 $2.02 $2.09 $2.01 $2.03 $21.13 1,656
2016-10-25 $2.10 $2.10 $1.99 $2.02 $21.02 1,340
2016-10-24 $2.11 $2.13 $2.06 $2.07 $21.54 1,375
2016-10-21 $2.07 $2.13 $2.07 $2.09 $21.75 2,437
2016-10-20 $2.04 $2.13 $2.00 $2.12 $22.06 9,479
2016-10-19 $2.15 $2.17 $2.00 $2.01 $20.92 12,255
2016-10-18 $2.10 $2.20 $2.08 $2.12 $22.06 1,863
2016-10-17 $2.03 $2.15 $1.98 $2.10 $21.86 1,743
2016-10-14 $2.07 $2.11 $1.96 $2.09 $21.75 6,602
2016-10-13 $2.11 $2.15 $2.05 $2.10 $21.86 3,866
2016-10-12 $2.14 $2.20 $2.11 $2.14 $22.27 2,234
2016-10-11 $2.21 $2.21 $2.10 $2.14 $22.27 2,473
2016-10-10 $2.21 $2.23 $2.10 $2.20 $22.90 4,883
2016-10-07 $2.18 $2.21 $2.03 $2.19 $22.79 2,893
2016-10-06 $2.25 $2.25 $2.18 $2.23 $23.21 1,694
2016-10-05 $2.25 $2.28 $2.22 $2.25 $23.42 8,380
2016-10-04 $2.35 $2.35 $2.21 $2.24 $23.31 1,502
2016-10-03 $2.27 $2.35 $2.06 $2.29 $23.83 14,440
2016-09-30 $2.24 $2.33 $2.22 $2.30 $23.94 5,635
2016-09-29 $2.30 $2.33 $2.24 $2.26 $23.52 2,246
2016-09-28 $2.33 $2.33 $2.27 $2.31 $24.04 5,521
2016-09-27 $2.20 $2.38 $2.17 $2.32 $24.14 1,372
2016-09-26 $2.33 $2.34 $2.21 $2.28 $23.73 4,174
2016-09-23 $2.38 $2.38 $2.26 $2.35 $24.46 5,128
2016-09-22 $2.40 $2.43 $2.33 $2.36 $24.56 2,535
2016-09-21 $2.33 $2.37 $2.31 $2.35 $24.46 1,579
2016-09-20 $2.40 $2.40 $2.30 $2.30 $23.94 1,436
2016-09-19 $2.36 $2.41 $2.26 $2.35 $24.46 5,163
2016-09-16 $2.41 $2.41 $2.32 $2.33 $24.25 6,059
2016-09-15 $2.35 $2.43 $2.31 $2.39 $24.87 4,878
2016-09-14 $2.31 $2.43 $2.25 $2.36 $24.56 4,016
2016-09-13 $2.52 $2.52 $2.14 $2.30 $23.94 12,854
2016-09-12 $2.40 $2.60 $2.40 $2.54 $26.43 7,215
2016-09-09 $2.60 $2.62 $2.33 $2.45 $25.50 6,747
2016-09-08 $2.70 $2.70 $2.58 $2.61 $27.16 3,767
2016-09-07 $2.80 $2.80 $2.60 $2.65 $27.58 6,557
2016-09-06 $2.77 $2.94 $2.63 $2.80 $29.14 27,075
2016-09-02 $2.61 $2.77 $2.53 $2.76 $28.72 16,909
2016-09-01 $2.60 $2.62 $2.46 $2.56 $26.64 4,322
2016-08-31 $2.55 $2.60 $2.48 $2.55 $26.33 10,305
2016-08-30 $2.58 $2.72 $2.55 $2.60 $26.85 12,330
2016-08-29 $2.48 $2.65 $2.45 $2.55 $26.33 15,954
2016-08-26 $2.26 $2.59 $2.26 $2.41 $24.89 19,662
2016-08-25 $2.20 $2.34 $2.20 $2.26 $23.34 10,320
2016-08-24 $2.26 $2.41 $2.21 $2.25 $23.23 24,081
2016-08-23 $2.01 $2.37 $2.00 $2.25 $23.23 60,836
2016-08-22 $2.03 $2.03 $1.97 $2.01 $20.76 8,264
2016-08-19 $1.99 $2.01 $1.92 $1.98 $20.45 4,303
2016-08-18 $2.02 $2.05 $1.98 $2.00 $20.65 7,578
2016-08-17 $1.95 $2.02 $1.95 $1.96 $20.24 5,096
2016-08-16 $1.98 $2.05 $1.95 $1.96 $20.24 6,420
2016-08-15 $1.92 $2.01 $1.77 $1.97 $20.34 7,361
2016-08-12 $2.01 $2.01 $1.92 $1.94 $20.03 2,198
2016-08-11 $1.85 $2.05 $1.85 $2.00 $20.65 10,725
2016-08-10 $2.04 $2.04 $1.87 $1.88 $19.41 6,700
2016-08-09 $2.05 $2.05 $1.94 $1.99 $20.55 4,799
2016-08-08 $1.89 $2.05 $1.88 $2.02 $20.86 6,333
2016-08-05 $1.86 $1.97 $1.86 $1.89 $19.52 8,671
2016-08-04 $1.80 $1.93 $1.80 $1.86 $19.21 4,182
2016-08-03 $1.75 $1.82 $1.74 $1.79 $18.48 2,401
2016-08-02 $1.82 $1.83 $1.66 $1.79 $18.48 5,545
2016-08-01 $1.83 $1.86 $1.78 $1.84 $19.00 2,376
2016-07-29 $1.93 $1.98 $1.81 $1.86 $19.21 3,062
2016-07-28 $2.01 $2.05 $1.97 $2.00 $20.65 1,435
2016-07-27 $1.98 $2.01 $1.94 $2.00 $20.65 3,078
2016-07-26 $1.89 $2.00 $1.88 $2.00 $20.65 4,350
2016-07-25 $1.94 $1.95 $1.87 $1.92 $19.83 1,046
2016-07-22 $1.94 $1.98 $1.94 $1.98 $20.45 773
2016-07-21 $1.93 $1.96 $1.90 $1.93 $19.93 1,077
2016-07-20 $1.87 $1.91 $1.84 $1.90 $19.62 382
2016-07-19 $2.00 $2.03 $1.88 $1.90 $19.62 6,542
2016-07-18 $1.94 $2.00 $1.90 $2.00 $20.65 3,310
2016-07-15 $1.76 $1.90 $1.72 $1.89 $19.52 3,308
2016-07-14 $1.69 $1.72 $1.67 $1.71 $17.66 3,116
2016-07-13 $1.71 $1.71 $1.57 $1.70 $17.56 3,297
2016-07-12 $1.61 $1.70 $1.57 $1.67 $17.25 4,247
2016-07-11 $1.52 $1.63 $1.52 $1.58 $16.32 2,214
2016-07-08 $1.44 $1.55 $1.44 $1.55 $16.01 4,076
2016-07-07 $1.36 $1.45 $1.36 $1.43 $14.77 1,872
2016-07-06 $1.42 $1.45 $1.34 $1.39 $14.35 3,764
2016-07-05 $1.53 $1.53 $1.41 $1.45 $14.97 2,501
2016-07-01 $1.60 $1.62 $1.53 $1.58 $16.32 6,938
2016-06-30 $1.51 $1.57 $1.49 $1.57 $16.21 2,460
2016-06-29 $1.53 $1.55 $1.42 $1.54 $15.90 3,799
2016-06-28 $1.48 $1.51 $1.45 $1.46 $15.08 2,372
2016-06-27 $1.71 $1.71 $1.40 $1.48 $15.28 5,828
2016-06-24 $1.78 $1.78 $1.65 $1.65 $17.04 54,974
2016-06-23 $1.83 $1.93 $1.78 $1.86 $19.21 4,666
2016-06-22 $1.88 $1.88 $1.73 $1.75 $18.07 3,315
2016-06-21 $1.90 $1.90 $1.80 $1.82 $18.79 3,585
2016-06-20 $1.85 $1.94 $1.85 $1.89 $19.52 2,720
2016-06-17 $1.81 $1.86 $1.81 $1.82 $18.79 8,123
2016-06-16 $1.71 $1.81 $1.68 $1.81 $18.69 2,349
2016-06-15 $1.82 $1.84 $1.71 $1.72 $17.76 5,447
2016-06-14 $2.09 $2.09 $1.68 $1.84 $19.00 11,334
2016-06-13 $2.08 $2.21 $2.01 $2.07 $21.38 5,575
2016-06-10 $2.11 $2.15 $2.06 $2.12 $21.89 2,590
2016-06-09 $2.13 $2.18 $2.11 $2.11 $21.79 2,299
2016-06-08 $2.17 $2.20 $2.12 $2.13 $22.00 4,382
2016-06-07 $2.13 $2.18 $2.13 $2.14 $22.10 2,567
2016-06-06 $2.12 $2.20 $2.12 $2.13 $22.00 4,196
2016-06-03 $2.11 $2.16 $2.11 $2.15 $22.20 1,759
2016-06-02 $2.07 $2.18 $2.06 $2.14 $22.10 3,670
2016-06-01 $2.00 $2.15 $1.97 $2.11 $21.59 4,262
2016-05-31 $1.98 $2.19 $1.95 $2.00 $20.46 6,002
2016-05-27 $2.04 $2.05 $1.99 $2.05 $20.97 5,404
2016-05-26 $2.34 $2.34 $2.02 $2.04 $20.87 9,645
2016-05-25 $2.40 $2.51 $2.34 $2.38 $24.35 5,005
2016-05-24 $2.10 $2.42 $1.98 $2.40 $24.55 30,060
2016-05-23 $1.97 $2.10 $1.93 $2.05 $20.97 5,947
2016-05-20 $1.88 $1.95 $1.88 $1.94 $19.85 2,117
2016-05-19 $1.85 $2.04 $1.79 $1.93 $19.75 6,653
2016-05-18 $1.86 $1.86 $1.77 $1.80 $18.42 1,527
2016-05-17 $1.91 $1.97 $1.84 $1.86 $19.03 3,638
2016-05-16 $1.90 $1.98 $1.88 $1.91 $19.54 3,502
2016-05-13 $1.88 $1.93 $1.75 $1.88 $19.23 3,135
2016-05-12 $2.00 $2.02 $1.81 $1.82 $18.62 1,995
2016-05-11 $1.75 $2.00 $1.70 $1.94 $19.85 4,450
2016-05-10 $1.73 $1.80 $1.73 $1.78 $18.21 2,775
2016-05-09 $1.80 $1.85 $1.71 $1.74 $17.80 6,056
2016-05-06 $1.85 $1.96 $1.81 $1.81 $18.52 1,045
2016-05-05 $1.87 $1.98 $1.80 $1.84 $18.82 2,923
2016-05-04 $1.89 $1.98 $1.88 $1.94 $19.85 3,213
2016-05-03 $1.99 $2.01 $1.90 $1.94 $19.85 4,845
2016-05-02 $1.94 $2.05 $1.94 $1.99 $20.36 5,171
2016-04-29 $2.07 $2.16 $1.95 $1.97 $20.15 7,944
2016-04-28 $2.13 $2.20 $2.06 $2.10 $21.48 6,607
2016-04-27 $2.19 $2.20 $2.02 $2.06 $21.08 10,422
2016-04-26 $2.03 $2.19 $2.03 $2.17 $22.20 3,555
2016-04-25 $2.11 $2.12 $2.03 $2.06 $21.08 2,998
2016-04-22 $2.15 $2.21 $2.10 $2.11 $21.59 8,720
2016-04-21 $2.08 $2.19 $2.08 $2.14 $21.89 11,504
2016-04-20 $2.02 $2.10 $2.00 $2.04 $20.87 12,508
2016-04-19 $1.69 $2.05 $1.69 $2.01 $20.56 28,037
2016-04-18 $1.58 $1.75 $1.58 $1.69 $17.29 6,751
2016-04-15 $1.50 $1.70 $1.47 $1.63 $16.68 5,127
2016-04-14 $1.52 $1.52 $1.47 $1.51 $15.45 2,886
2016-04-13 $1.34 $1.53 $1.33 $1.53 $15.65 7,025
2016-04-12 $1.37 $1.37 $1.29 $1.33 $13.61 3,700
2016-04-11 $1.25 $1.48 $1.25 $1.31 $13.40 11,186
2016-04-08 $1.16 $1.39 $1.16 $1.26 $12.89 11,872
2016-04-07 $1.18 $1.18 $1.14 $1.14 $11.66 2,072
2016-04-06 $1.17 $1.21 $1.14 $1.17 $11.97 1,091
2016-04-05 $1.20 $1.20 $1.15 $1.15 $11.77 1,104
2016-04-04 $1.25 $1.25 $1.16 $1.17 $11.97 4,873
2016-04-01 $1.20 $1.28 $1.15 $1.24 $12.69 4,979
2016-03-31 $1.18 $1.21 $1.17 $1.18 $12.07 1,741
2016-03-30 $1.14 $1.21 $1.07 $1.17 $11.97 7,221
2016-03-29 $1.18 $1.21 $1.14 $1.16 $11.87 5,793
2016-03-28 $1.25 $1.30 $1.19 $1.19 $12.17 1,747
2016-03-24 $1.23 $1.37 $1.20 $1.24 $12.69 4,170
2016-03-23 $1.29 $1.29 $1.20 $1.20 $12.28 2,908
2016-03-22 $1.33 $1.33 $1.25 $1.25 $12.79 2,528
2016-03-21 $1.37 $1.41 $1.30 $1.30 $13.30 2,130
2016-03-18 $1.49 $1.52 $1.33 $1.35 $13.81 8,811
2016-03-17 $1.30 $1.48 $1.30 $1.42 $14.53 5,825
2016-03-16 $1.33 $1.37 $1.26 $1.31 $13.40 3,085
2016-03-15 $1.27 $1.35 $1.27 $1.32 $13.50 2,100
2016-03-14 $1.45 $1.45 $1.26 $1.27 $12.99 2,796
2016-03-11 $1.46 $1.53 $1.44 $1.48 $15.14 2,612
2016-03-10 $1.53 $1.64 $1.46 $1.46 $14.94 1,590
2016-03-09 $1.57 $1.61 $1.53 $1.55 $15.86 1,256
2016-03-08 $1.70 $1.70 $1.53 $1.54 $15.76 3,672
2016-03-07 $1.61 $1.71 $1.61 $1.71 $17.49 5,464
2016-03-04 $1.51 $1.88 $1.51 $1.59 $16.27 15,205
2016-03-03 $1.46 $1.55 $1.46 $1.55 $15.86 7,032
2016-03-02 $1.46 $1.51 $1.45 $1.49 $15.05 3,792
2016-03-01 $1.33 $1.59 $1.31 $1.43 $14.44 19,581
2016-02-29 $1.21 $1.43 $1.18 $1.30 $13.13 13,780
2016-02-26 $1.17 $1.22 $1.10 $1.21 $12.22 3,402
2016-02-25 $1.18 $1.21 $1.09 $1.17 $11.82 3,187
2016-02-24 $1.03 $1.22 $0.96 $1.18 $11.92 22,431
2016-02-23 $1.09 $1.09 $0.99 $1.00 $10.10 3,471
2016-02-22 $1.04 $1.09 $1.04 $1.09 $11.01 2,951
2016-02-19 $1.08 $1.08 $0.99 $1.04 $10.50 1,893
2016-02-18 $1.12 $1.12 $1.03 $1.07 $10.81 4,330
2016-02-17 $1.01 $1.15 $1.01 $1.09 $11.01 4,180
2016-02-16 $1.00 $1.02 $0.95 $1.00 $10.08 4,817
2016-02-12 $0.93 $1.00 $0.92 $0.99 $9.99 4,447
2016-02-11 $0.91 $0.98 $0.91 $0.96 $9.72 2,153
2016-02-10 $0.96 $0.98 $0.90 $0.93 $9.39 2,687
2016-02-09 $1.01 $1.02 $0.85 $0.98 $9.90 4,366
2016-02-08 $1.10 $1.10 $0.97 $1.01 $10.20 4,381
2016-02-05 $1.22 $1.22 $1.14 $1.15 $11.62 5,107
2016-02-04 $1.19 $1.25 $1.19 $1.20 $12.12 1,892
2016-02-03 $1.09 $1.20 $0.96 $1.17 $11.82 2,193
2016-02-02 $1.13 $1.16 $1.06 $1.06 $10.71 2,058
2016-02-01 $1.19 $1.19 $1.13 $1.14 $11.51 949
2016-01-29 $1.10 $1.20 $1.10 $1.19 $12.02 3,880
2016-01-28 $1.13 $1.13 $1.07 $1.10 $11.11 1,805
2016-01-27 $1.17 $1.19 $1.09 $1.11 $11.21 3,156
2016-01-26 $1.23 $1.25 $1.08 $1.16 $11.72 7,099
2016-01-25 $1.33 $1.33 $1.20 $1.21 $12.22 2,614
2016-01-22 $1.36 $1.45 $1.32 $1.34 $13.53 18,454
2016-01-21 $1.36 $1.37 $1.30 $1.32 $13.33 6,303
2016-01-20 $1.27 $1.44 $1.21 $1.37 $13.84 16,896
2016-01-19 $1.49 $1.49 $1.26 $1.29 $13.03 3,198
2016-01-15 $1.51 $1.51 $1.42 $1.48 $14.95 9,843
2016-01-14 $1.41 $1.58 $1.41 $1.55 $15.66 891
2016-01-13 $1.37 $1.47 $1.31 $1.40 $14.14 12,684
2016-01-12 $1.38 $1.39 $1.29 $1.37 $13.84 1,783
2016-01-11 $1.39 $1.39 $1.29 $1.36 $13.74 1,231
2016-01-08 $1.38 $1.42 $1.37 $1.39 $14.04 13,089
2016-01-07 $1.37 $1.41 $1.33 $1.38 $13.94 5,571
2016-01-06 $1.38 $1.44 $1.36 $1.40 $14.14 8,260
2016-01-05 $1.41 $1.44 $1.33 $1.41 $14.24 3,683
2016-01-04 $1.36 $1.39 $1.27 $1.38 $13.94 8,425
2015-12-31 $1.23 $1.37 $1.23 $1.34 $13.53 4,616
2015-12-30 $1.38 $1.38 $1.19 $1.21 $12.22 15,459
2015-12-29 $1.45 $1.49 $1.33 $1.35 $13.64 10,195
2015-12-28 $1.51 $1.51 $1.37 $1.41 $14.24 8,026
2015-12-24 $1.51 $1.58 $1.50 $1.51 $15.25 2,972
2015-12-23 $1.43 $1.60 $1.43 $1.58 $15.96 5,463
2015-12-22 $1.27 $1.44 $1.26 $1.43 $14.44 7,210
2015-12-21 $1.38 $1.38 $1.26 $1.32 $13.33 3,892
2015-12-18 $1.39 $1.47 $1.32 $1.32 $13.33 15,987
2015-12-17 $1.41 $1.46 $1.39 $1.39 $14.04 2,560
2015-12-16 $1.32 $1.50 $1.32 $1.47 $14.85 6,124
2015-12-15 $1.44 $1.48 $1.29 $1.35 $13.64 8,805
2015-12-14 $1.54 $1.55 $1.44 $1.44 $14.54 7,234
2015-12-11 $1.59 $1.61 $1.54 $1.54 $15.55 4,346
2015-12-10 $1.66 $1.70 $1.59 $1.68 $16.97 4,903
2015-12-09 $1.70 $1.74 $1.66 $1.67 $16.87 1,968
2015-12-08 $1.52 $1.70 $1.49 $1.69 $17.07 6,511
2015-12-07 $1.74 $1.74 $1.55 $1.56 $15.76 7,343
2015-12-04 $1.76 $1.77 $1.73 $1.75 $17.68 2,922
2015-12-03 $1.75 $1.89 $1.73 $1.77 $17.88 3,823
2015-12-02 $1.77 $1.80 $1.76 $1.76 $17.78 1,424
2015-12-01 $1.83 $1.85 $1.78 $1.80 $18.18 4,101
2015-11-30 $1.82 $1.88 $1.80 $1.83 $18.28 2,820
2015-11-27 $1.82 $1.88 $1.80 $1.82 $18.18 1,108
2015-11-25 $1.77 $1.87 $1.77 $1.85 $18.48 3,722
2015-11-24 $1.85 $1.86 $1.78 $1.83 $18.28 3,088
2015-11-23 $1.76 $1.98 $1.76 $1.84 $18.38 5,081
2015-11-20 $1.86 $1.92 $1.75 $1.76 $17.58 5,359
2015-11-19 $1.95 $2.01 $1.82 $1.85 $18.48 4,629
2015-11-18 $1.89 $2.00 $1.89 $1.96 $19.58 6,181
2015-11-17 $1.96 $1.99 $1.91 $1.93 $19.28 1,620
2015-11-16 $1.94 $2.00 $1.81 $1.97 $19.68 3,591
2015-11-13 $1.86 $2.00 $1.86 $1.91 $19.08 2,810
2015-11-12 $2.02 $2.07 $1.86 $1.90 $18.98 6,478
2015-11-11 $2.09 $2.15 $1.94 $2.09 $20.88 4,197
2015-11-10 $2.42 $2.45 $1.70 $2.09 $20.88 55,076
2015-11-09 $2.55 $2.58 $2.38 $2.45 $24.47 13,212
2015-11-06 $2.52 $2.64 $2.47 $2.64 $26.37 3,121
2015-11-05 $2.57 $2.61 $2.52 $2.57 $25.67 1,932
2015-11-04 $2.59 $2.64 $2.56 $2.60 $25.97 1,931
2015-11-03 $2.58 $2.75 $2.57 $2.59 $25.87 7,193
2015-11-02 $2.46 $2.60 $2.46 $2.60 $25.97 3,378
2015-10-30 $2.45 $2.53 $2.44 $2.47 $24.67 1,586
2015-10-29 $2.46 $2.57 $2.46 $2.53 $25.27 2,422
2015-10-28 $2.36 $2.57 $2.36 $2.56 $25.57 3,281
2015-10-27 $2.54 $2.54 $2.35 $2.36 $23.58 3,932
2015-10-26 $2.65 $2.69 $2.55 $2.57 $25.67 2,069
2015-10-23 $2.63 $2.70 $2.60 $2.68 $26.77 2,433
2015-10-22 $2.60 $2.65 $2.53 $2.62 $26.17 1,818
2015-10-21 $2.61 $2.64 $2.53 $2.58 $25.77 2,140
2015-10-20 $2.61 $2.63 $2.60 $2.63 $26.27 1,388
2015-10-19 $2.69 $2.75 $2.60 $2.63 $26.27 7,419
2015-10-16 $2.57 $2.66 $2.52 $2.65 $26.47 3,880
2015-10-15 $2.46 $2.58 $2.36 $2.56 $25.57 4,612
2015-10-14 $2.53 $2.58 $2.45 $2.45 $24.47 2,326
2015-10-13 $2.60 $2.64 $2.44 $2.52 $25.17 4,517
2015-10-12 $2.78 $2.78 $2.56 $2.62 $26.17 3,718
2015-10-09 $2.81 $2.81 $2.75 $2.76 $27.57 4,960
2015-10-08 $2.34 $2.83 $2.33 $2.81 $28.07 12,689
2015-10-07 $2.24 $2.37 $2.18 $2.35 $23.48 7,717
2015-10-06 $2.18 $2.25 $2.17 $2.23 $22.28 4,963
2015-10-05 $2.10 $2.25 $2.07 $2.16 $21.58 6,217
2015-10-02 $1.90 $2.12 $1.83 $2.09 $20.88 6,139
2015-10-01 $1.95 $1.97 $1.88 $1.91 $19.08 3,591
2015-09-30 $2.08 $2.23 $1.89 $1.89 $18.88 14,544
2015-09-29 $2.10 $2.13 $2.06 $2.11 $21.08 6,837
2015-09-28 $2.17 $2.17 $2.09 $2.10 $20.98 3,786
2015-09-25 $2.30 $2.30 $2.20 $2.20 $21.98 3,567
2015-09-24 $2.18 $2.31 $2.10 $2.25 $22.48 4,198
2015-09-23 $2.41 $2.41 $2.17 $2.17 $21.68 3,908
2015-09-22 $2.45 $2.48 $2.30 $2.39 $23.88 3,533
2015-09-21 $2.37 $2.83 $2.31 $2.48 $24.77 13,000
2015-09-18 $2.32 $2.41 $2.26 $2.30 $22.98 11,101
2015-09-17 $2.40 $2.46 $2.33 $2.35 $23.48 2,788
2015-09-16 $2.30 $2.48 $2.30 $2.39 $23.88 6,483
2015-09-15 $2.21 $2.34 $2.21 $2.31 $23.08 3,543
2015-09-14 $2.39 $2.39 $2.14 $2.19 $21.88 11,091
2015-09-11 $2.46 $2.46 $2.36 $2.37 $23.68 5,530
2015-09-10 $2.38 $2.38 $2.25 $2.35 $23.48 4,944
2015-09-09 $2.43 $2.60 $2.35 $2.36 $23.58 12,275
2015-09-08 $2.43 $2.43 $2.36 $2.39 $23.88 6,090
2015-09-04 $2.49 $2.50 $2.37 $2.38 $23.78 5,726
2015-09-03 $2.37 $2.73 $2.37 $2.49 $24.87 7,776
2015-09-02 $2.44 $2.57 $2.33 $2.39 $23.88 7,413
2015-09-01 $2.72 $2.72 $2.43 $2.46 $24.57 9,658

Valhi Inc (VHI) News Headlines

Recent Valhi Inc (VHI) 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.