Vera Bradley Inc (VRA) Exchange: NASDAQ

Data as of Aug. 19, 2022

$4.81 ($0.03) 0.63%

Vera Bradley Inc - Daily Information
Click for more stock information on Vera Bradley Inc.
Daily Information Data
Date Aug. 19, 2022
Open $4.75
Previous Close $4.81
High $4.85
Low $4.67
Adjusted Open $4.75
Previous Adjusted Close $4.81
Adjusted High $4.85
Adjusted Low $4.67

About Vera Bradley Inc (VRA)

Vera Bradley, Inc. operates two unique lifestyle brands – Vera Bradley and Pura Vida. Vera Bradley and Pura Vida are complementary businesses, both with devoted, emotionally-connected, and multi-generational female customer bases; alignment as causal, comfortable, affordable, and fun brands; positioning as “gifting” and socially-connected brands; strong, entrepreneurial cultures; a keen focus on community, charity, and social consciousness; multi-channel distribution strategies; and talented leadership teams aligned and committed to the long-term success of their brands. Vera Bradley, based in Fort Wayne, Indiana, is a leading designer of women’s handbags, luggage and other travel items, fashion and home accessories, and unique gifts. Founded in 1982 by friends Barbara Bradley Baekgaard and Patricia R. Miller, the brand is known for its innovative designs, iconic patterns, and brilliant colors that inspire and connect women unlike any other brand in the global marketplace. In July 2019, Vera Bradley, Inc. acquired a 75% interest in Creative Genius, Inc., which also operates under the name Pura Vida Bracelets (“Pura Vida”). Pura Vida, based in La Jolla, California, is a rapidly growing, digitally native, and highly engaging lifestyle brand founded in 2010 by friends Paul Goodman and Griffin Thall. Pura Vida has a differentiated and expanding offering of bracelets, jewelry, and other lifestyle accessories. The Company has three reportable segments: Vera Bradley Direct (“VB Direct”), Vera Bradley Indirect (“VB Indirect”), and Pura Vida. The VB Direct business consists of sales of Vera Bradley products through Vera Bradley full-line and factory outlet stores in the United States, verabradley.com, the Vera Bradley online outlet site, and the Vera Bradley annual outlet sale in Fort Wayne, Indiana. The VB Indirect business consists of sales of Vera Bradley products to approximately 2,000 specialty retail locations throughout the United States, as well as select department stores, national accounts, third party e-commerce sites, and third-party inventory liquidators, and royalties recognized through licensing agreements related to the Vera Bradley brand. The Pura Vida segment consists of sales of Pura Vida products through the Pura Vida websites, www.puravidabracelets.com, www.puravidabracelets.eu, and www.puravidabracelets.ca ; the distribution of its products to wholesale retailers; and the Pura Vida retail store opened in August 2021.

Historical Stock Data for Vera Bradley Inc (VRA)

Date Open High Low Close Adj.Close Volume
2022-08-18 $4.75 $4.85 $4.67 $4.81 $4.81 113,708
2022-08-17 $4.78 $4.89 $4.66 $4.78 $4.78 183,478
2022-08-16 $4.57 $5.03 $4.57 $4.83 $4.83 497,458
2022-08-15 $4.61 $4.62 $4.49 $4.59 $4.59 177,285
2022-08-12 $4.61 $4.64 $4.52 $4.61 $4.61 171,682
2022-08-11 $4.62 $4.78 $4.56 $4.58 $4.58 192,581
2022-08-10 $4.30 $4.62 $4.30 $4.60 $4.60 292,603
2022-08-09 $4.34 $4.34 $4.16 $4.24 $4.24 248,249
2022-08-08 $4.16 $4.39 $4.16 $4.37 $4.37 341,408
2022-08-05 $4.19 $4.31 $4.12 $4.15 $4.15 223,956
2022-08-04 $4.18 $4.25 $4.11 $4.22 $4.22 270,392
2022-08-03 $4.19 $4.27 $4.15 $4.15 $4.15 252,368
2022-08-02 $4.19 $4.20 $4.12 $4.13 $4.13 208,646
2022-08-01 $4.18 $4.28 $4.09 $4.22 $4.22 395,147
2022-07-29 $4.29 $4.29 $4.15 $4.19 $4.19 289,522
2022-07-28 $4.19 $4.29 $4.17 $4.26 $4.26 581,953
2022-07-27 $4.27 $4.27 $4.11 $4.20 $4.20 430,583
2022-07-26 $4.43 $4.43 $4.21 $4.22 $4.22 266,807
2022-07-25 $4.32 $4.51 $4.32 $4.43 $4.43 241,378
2022-07-22 $4.51 $4.61 $4.27 $4.32 $4.32 274,237
2022-07-21 $4.54 $4.60 $4.48 $4.55 $4.55 324,420
2022-07-20 $4.47 $4.57 $4.42 $4.53 $4.53 334,957
2022-07-19 $4.37 $4.60 $4.37 $4.49 $4.49 389,334
2022-07-18 $4.40 $4.51 $4.25 $4.30 $4.30 850,457
2022-07-15 $4.34 $4.39 $4.27 $4.34 $4.34 333,388
2022-07-14 $4.15 $4.39 $4.15 $4.33 $4.33 458,375
2022-07-13 $4.01 $4.23 $4.01 $4.21 $4.21 529,128
2022-07-12 $4.11 $4.26 $4.05 $4.06 $4.06 275,438
2022-07-11 $4.33 $4.36 $4.11 $4.13 $4.13 415,504
2022-07-08 $4.38 $4.42 $4.23 $4.35 $4.35 399,138
2022-07-07 $4.34 $4.42 $4.18 $4.39 $4.39 460,527
2022-07-06 $4.35 $4.41 $4.24 $4.34 $4.34 316,731
2022-07-05 $4.29 $4.40 $4.24 $4.34 $4.34 446,899
2022-07-01 $4.33 $4.47 $4.27 $4.38 $4.38 448,934
2022-06-30 $4.45 $4.90 $4.33 $4.34 $4.34 604,144
2022-06-29 $4.65 $4.68 $4.48 $4.53 $4.53 524,767
2022-06-28 $4.82 $4.95 $4.67 $4.68 $4.68 443,767
2022-06-27 $4.90 $4.97 $4.73 $4.84 $4.84 397,529
2022-06-24 $4.84 $5.12 $4.79 $4.88 $4.88 3,577,816
2022-06-23 $4.67 $4.83 $4.64 $4.77 $4.77 682,389
2022-06-22 $4.56 $4.70 $4.56 $4.63 $4.63 489,973
2022-06-21 $4.79 $4.90 $4.59 $4.67 $4.67 1,018,053
2022-06-17 $4.64 $4.80 $4.64 $4.65 $4.65 5,829,999
2022-06-16 $4.71 $4.71 $4.28 $4.67 $4.67 1,405,896
2022-06-15 $4.89 $4.99 $4.74 $4.76 $4.76 924,991
2022-06-14 $4.86 $5.11 $4.65 $4.84 $4.84 806,626
2022-06-13 $5.19 $5.29 $4.84 $4.86 $4.86 1,112,833
2022-06-10 $5.65 $5.74 $5.30 $5.34 $5.34 876,220
2022-06-09 $5.65 $5.85 $5.56 $5.77 $5.77 685,108
2022-06-08 $5.91 $6.13 $5.56 $5.73 $5.73 1,117,073
2022-06-07 $5.99 $6.41 $5.92 $6.27 $6.27 953,693
2022-06-06 $6.02 $6.38 $5.98 $6.09 $6.09 1,377,840
2022-06-03 $6.78 $6.95 $6.70 $6.74 $6.74 266,102
2022-06-02 $6.52 $6.88 $6.52 $6.85 $6.85 242,703
2022-06-01 $6.89 $6.89 $6.50 $6.51 $6.51 267,571
2022-05-31 $6.50 $6.88 $6.35 $6.81 $6.81 218,317
2022-05-27 $6.59 $6.72 $6.50 $6.56 $6.56 219,872
2022-05-26 $6.04 $6.69 $6.04 $6.55 $6.55 559,882
2022-05-25 $5.80 $6.05 $5.71 $5.95 $5.95 646,039
2022-05-24 $6.10 $6.10 $5.81 $5.85 $5.85 401,809
2022-05-23 $6.06 $6.26 $6.00 $6.16 $6.16 336,787
2022-05-20 $6.10 $6.21 $5.87 $5.97 $5.97 586,095
2022-05-19 $6.36 $6.42 $6.04 $6.06 $6.06 306,218
2022-05-18 $6.56 $6.56 $6.31 $6.40 $6.40 288,413
2022-05-17 $6.51 $6.72 $6.46 $6.62 $6.62 274,966
2022-05-16 $6.59 $6.64 $6.38 $6.41 $6.41 272,685
2022-05-13 $6.43 $6.76 $6.43 $6.63 $6.63 304,807
2022-05-12 $6.07 $6.59 $6.06 $6.39 $6.39 457,630
2022-05-11 $6.31 $6.52 $6.12 $6.13 $6.13 353,141
2022-05-10 $6.27 $6.44 $6.14 $6.32 $6.32 313,295
2022-05-09 $6.03 $6.24 $6.03 $6.19 $6.19 323,288
2022-05-06 $6.28 $6.39 $6.12 $6.14 $6.14 415,459
2022-05-05 $6.22 $6.29 $6.12 $6.28 $6.28 295,981
2022-05-04 $6.20 $6.31 $5.92 $6.29 $6.29 658,781
2022-05-03 $6.20 $6.29 $6.18 $6.20 $6.20 290,775
2022-05-02 $6.18 $6.33 $6.11 $6.24 $6.24 365,963
2022-04-29 $6.32 $6.43 $6.14 $6.15 $6.15 221,943
2022-04-28 $6.43 $6.50 $6.30 $6.41 $6.41 224,467
2022-04-27 $6.38 $6.50 $6.31 $6.32 $6.32 241,567
2022-04-26 $6.61 $6.64 $6.38 $6.39 $6.39 321,684
2022-04-25 $6.64 $6.67 $6.49 $6.63 $6.63 244,945
2022-04-22 $6.70 $6.77 $6.59 $6.67 $6.67 199,663
2022-04-21 $7.01 $7.05 $6.70 $6.74 $6.74 233,416
2022-04-20 $6.95 $7.10 $6.91 $6.92 $6.92 239,473
2022-04-19 $6.73 $6.98 $6.73 $6.92 $6.92 291,593
2022-04-18 $6.87 $6.95 $6.73 $6.75 $6.75 247,346
2022-04-14 $6.96 $7.10 $6.86 $6.88 $6.88 211,012
2022-04-13 $6.76 $7.04 $6.76 $6.94 $6.94 364,240
2022-04-12 $6.85 $7.04 $6.76 $6.78 $6.78 224,812
2022-04-11 $6.82 $7.04 $6.71 $6.74 $6.74 265,528
2022-04-08 $6.84 $7.01 $6.81 $6.85 $6.85 208,272
2022-04-07 $6.84 $7.03 $6.72 $6.81 $6.81 251,858
2022-04-06 $7.17 $7.20 $6.82 $6.83 $6.83 294,471
2022-04-05 $7.51 $7.60 $7.25 $7.26 $7.26 178,447
2022-04-04 $7.49 $7.62 $7.42 $7.54 $7.54 137,006
2022-04-01 $7.74 $7.75 $7.41 $7.47 $7.47 246,406
2022-03-31 $7.79 $7.80 $7.62 $7.67 $7.67 166,330
2022-03-30 $8.07 $8.09 $7.75 $7.77 $7.77 278,600
2022-03-29 $7.95 $8.16 $7.79 $8.07 $8.07 329,469
2022-03-28 $7.71 $7.84 $7.57 $7.84 $7.84 202,092
2022-03-25 $7.86 $7.91 $7.68 $7.76 $7.76 217,173
2022-03-24 $7.93 $8.01 $7.73 $7.78 $7.78 204,204
2022-03-23 $7.98 $8.08 $7.77 $7.88 $7.88 209,707
2022-03-22 $8.22 $8.49 $8.06 $8.08 $8.08 187,045
2022-03-21 $8.46 $8.46 $8.02 $8.16 $8.16 294,964
2022-03-18 $8.07 $8.31 $7.91 $8.27 $8.27 495,765
2022-03-17 $7.91 $8.18 $7.70 $8.17 $8.17 209,697
2022-03-16 $7.72 $7.98 $7.69 $7.95 $7.95 277,208
2022-03-15 $7.37 $7.76 $7.37 $7.69 $7.69 363,487
2022-03-14 $7.12 $7.34 $7.05 $7.33 $7.33 247,362
2022-03-11 $7.25 $7.35 $6.98 $7.05 $7.05 359,248
2022-03-10 $6.91 $7.26 $6.91 $7.23 $7.23 325,322
2022-03-09 $6.31 $7.28 $6.31 $7.07 $7.07 497,369
2022-03-08 $6.85 $7.07 $6.79 $6.79 $6.79 207,716
2022-03-07 $7.16 $7.30 $6.80 $6.85 $6.85 419,377
2022-03-04 $7.41 $7.43 $7.08 $7.16 $7.16 343,720
2022-03-03 $7.59 $7.87 $7.40 $7.45 $7.45 614,964
2022-03-02 $7.27 $7.63 $7.27 $7.59 $7.59 358,159
2022-03-01 $7.51 $7.65 $7.15 $7.22 $7.22 319,256
2022-02-28 $7.62 $7.83 $7.52 $7.56 $7.56 267,254
2022-02-25 $7.81 $7.87 $7.69 $7.75 $7.75 230,102
2022-02-24 $7.44 $7.81 $7.28 $7.74 $7.74 205,119
2022-02-23 $7.75 $7.85 $7.56 $7.58 $7.58 181,514
2022-02-22 $7.74 $8.00 $7.68 $7.70 $7.70 279,175
2022-02-18 $7.82 $7.97 $7.78 $7.80 $7.80 179,748
2022-02-17 $8.10 $8.18 $7.86 $7.87 $7.87 139,806
2022-02-16 $8.08 $8.30 $8.05 $8.22 $8.22 134,186
2022-02-15 $7.90 $8.15 $7.81 $8.13 $8.13 127,651
2022-02-14 $7.90 $7.95 $7.72 $7.75 $7.75 200,738
2022-02-11 $8.09 $8.10 $7.80 $7.84 $7.84 192,728
2022-02-10 $8.08 $8.30 $8.01 $8.05 $8.05 277,563
2022-02-09 $8.32 $8.38 $8.19 $8.21 $8.21 157,099
2022-02-08 $8.08 $8.26 $8.08 $8.25 $8.25 175,106
2022-02-07 $8.14 $8.25 $8.04 $8.04 $8.04 142,202
2022-02-04 $8.20 $8.23 $8.00 $8.08 $8.08 162,096
2022-02-03 $8.21 $8.49 $8.17 $8.21 $8.21 172,049
2022-02-02 $8.46 $8.46 $8.14 $8.35 $8.35 171,598
2022-02-01 $8.21 $8.39 $8.21 $8.39 $8.39 166,399
2022-01-31 $8.20 $8.20 $7.82 $8.19 $8.19 234,495
2022-01-28 $7.81 $7.94 $7.70 $7.91 $7.91 161,039
2022-01-27 $8.00 $8.18 $7.80 $7.85 $7.85 255,347
2022-01-26 $8.24 $8.35 $7.80 $7.98 $7.98 182,666
2022-01-25 $8.04 $8.30 $7.96 $8.20 $8.20 241,163
2022-01-24 $7.61 $8.28 $7.61 $8.19 $8.19 338,197
2022-01-21 $7.80 $8.05 $7.74 $7.76 $7.76 217,658
2022-01-20 $8.20 $8.24 $7.80 $7.83 $7.83 266,711
2022-01-19 $8.21 $8.25 $8.05 $8.09 $8.09 187,780
2022-01-18 $8.28 $8.30 $8.14 $8.16 $8.16 195,544
2022-01-14 $8.35 $8.45 $8.20 $8.34 $8.34 158,235
2022-01-13 $8.33 $8.63 $8.33 $8.44 $8.44 179,787
2022-01-12 $8.16 $8.37 $8.13 $8.27 $8.27 429,568
2022-01-11 $8.05 $8.19 $7.92 $8.09 $8.09 278,250
2022-01-10 $8.21 $8.37 $7.91 $8.00 $8.00 245,238
2022-01-07 $8.52 $8.56 $8.29 $8.30 $8.30 224,777
2022-01-06 $8.59 $8.67 $8.44 $8.49 $8.49 246,365
2022-01-05 $8.72 $8.97 $8.51 $8.53 $8.53 157,786
2022-01-04 $8.50 $8.81 $8.45 $8.69 $8.69 210,802
2022-01-03 $8.61 $8.79 $8.52 $8.59 $8.59 186,518
2021-12-31 $8.48 $8.60 $8.45 $8.51 $8.51 124,753
2021-12-30 $8.51 $8.71 $8.44 $8.48 $8.48 165,273
2021-12-29 $8.40 $8.56 $8.39 $8.52 $8.52 102,435
2021-12-28 $8.43 $8.61 $8.35 $8.38 $8.38 190,493
2021-12-27 $8.56 $8.67 $8.44 $8.49 $8.49 138,446
2021-12-23 $8.47 $8.62 $8.42 $8.54 $8.54 192,404
2021-12-22 $8.39 $8.56 $8.30 $8.46 $8.46 236,487
2021-12-21 $8.12 $8.40 $8.12 $8.40 $8.40 326,546
2021-12-20 $8.09 $8.23 $7.76 $7.96 $7.96 375,122
2021-12-17 $8.26 $8.38 $8.07 $8.20 $8.20 656,029
2021-12-16 $8.73 $8.81 $8.24 $8.27 $8.27 230,168
2021-12-15 $8.54 $8.71 $8.29 $8.69 $8.69 263,334
2021-12-14 $8.43 $8.79 $8.31 $8.55 $8.55 342,116
2021-12-13 $8.26 $8.61 $8.26 $8.49 $8.49 731,034
2021-12-10 $8.34 $8.49 $8.10 $8.31 $8.31 399,382
2021-12-09 $8.15 $8.59 $8.15 $8.26 $8.26 520,815
2021-12-08 $8.19 $8.80 $8.01 $8.21 $8.21 1,857,512
2021-12-07 $9.86 $10.32 $9.57 $10.11 $10.11 683,712
2021-12-06 $9.45 $10.12 $9.44 $9.73 $9.73 327,939
2021-12-03 $9.65 $9.74 $9.10 $9.27 $9.27 425,241
2021-12-02 $9.51 $9.76 $9.37 $9.65 $9.65 215,630
2021-12-01 $9.78 $10.04 $9.41 $9.41 $9.41 244,715
2021-11-30 $9.77 $9.91 $9.47 $9.51 $9.51 255,082
2021-11-29 $10.12 $10.38 $9.74 $9.84 $9.84 246,711
2021-11-26 $9.99 $10.20 $9.71 $9.97 $9.97 199,980
2021-11-24 $10.32 $10.52 $10.23 $10.25 $10.25 249,467
2021-11-23 $10.61 $10.80 $10.50 $10.58 $10.58 119,504
2021-11-22 $10.55 $10.84 $10.54 $10.64 $10.64 167,183
2021-11-19 $10.68 $10.82 $10.49 $10.50 $10.50 117,954
2021-11-18 $10.65 $10.87 $10.52 $10.80 $10.80 266,145
2021-11-17 $10.59 $10.62 $10.47 $10.51 $10.51 143,940
2021-11-16 $10.70 $10.80 $10.59 $10.66 $10.66 205,634
2021-11-15 $10.88 $10.98 $10.69 $10.70 $10.70 185,639
2021-11-12 $10.84 $10.87 $10.68 $10.83 $10.83 209,779
2021-11-11 $10.86 $11.13 $10.79 $10.79 $10.79 225,565
2021-11-10 $10.70 $10.93 $10.69 $10.70 $10.70 219,417
2021-11-09 $10.39 $10.79 $10.39 $10.78 $10.78 178,195
2021-11-08 $10.66 $10.73 $10.36 $10.40 $10.40 183,292
2021-11-05 $10.65 $10.94 $10.53 $10.60 $10.60 177,152
2021-11-04 $10.39 $10.76 $10.25 $10.50 $10.50 183,229
2021-11-03 $10.00 $10.47 $10.00 $10.36 $10.36 368,925
2021-11-02 $10.20 $10.30 $9.95 $9.98 $9.98 137,657
2021-11-01 $9.90 $10.23 $9.90 $10.15 $10.15 295,078
2021-10-29 $9.84 $10.00 $9.78 $9.81 $9.81 231,093
2021-10-28 $9.62 $9.88 $9.62 $9.81 $9.81 142,822
2021-10-27 $9.81 $9.88 $9.56 $9.60 $9.60 128,162
2021-10-26 $10.15 $10.46 $9.83 $9.84 $9.84 203,996
2021-10-25 $10.14 $10.30 $9.96 $10.11 $10.11 293,293
2021-10-22 $10.38 $10.43 $10.13 $10.16 $10.16 161,408
2021-10-21 $10.09 $10.37 $10.03 $10.37 $10.37 113,518
2021-10-20 $10.14 $10.19 $9.99 $10.07 $10.07 118,013
2021-10-19 $10.11 $10.20 $9.99 $10.11 $10.11 192,458
2021-10-18 $9.80 $10.14 $9.74 $10.05 $10.05 179,103
2021-10-15 $10.07 $10.23 $9.89 $9.89 $9.89 369,652
2021-10-14 $9.89 $9.93 $9.76 $9.85 $9.85 195,323
2021-10-13 $9.68 $9.79 $9.58 $9.75 $9.75 173,992
2021-10-12 $9.60 $9.73 $9.51 $9.70 $9.70 161,321
2021-10-11 $9.63 $9.72 $9.48 $9.49 $9.49 137,269
2021-10-08 $9.58 $9.68 $9.51 $9.59 $9.59 188,169
2021-10-07 $9.47 $9.68 $9.47 $9.61 $9.61 177,702
2021-10-06 $9.35 $9.50 $9.19 $9.31 $9.31 164,082
2021-10-05 $9.66 $9.77 $9.50 $9.51 $9.51 222,529
2021-10-04 $9.64 $9.76 $9.50 $9.58 $9.58 319,364
2021-10-01 $9.52 $9.83 $9.46 $9.61 $9.61 427,401
2021-09-30 $9.80 $10.05 $9.39 $9.41 $9.41 521,956
2021-09-29 $9.94 $10.06 $9.71 $9.98 $9.98 328,581
2021-09-28 $10.10 $10.32 $9.84 $9.87 $9.87 485,968
2021-09-27 $9.79 $10.18 $9.79 $10.09 $10.09 264,515
2021-09-24 $9.71 $9.95 $9.58 $9.81 $9.81 186,055
2021-09-23 $9.78 $9.99 $9.78 $9.81 $9.81 224,729
2021-09-22 $9.68 $9.85 $9.58 $9.76 $9.76 261,299
2021-09-21 $9.79 $9.91 $9.53 $9.54 $9.54 321,308
2021-09-20 $9.80 $10.01 $9.58 $9.70 $9.70 279,125
2021-09-17 $10.16 $10.35 $9.87 $9.88 $9.88 1,007,972
2021-09-16 $10.24 $10.28 $10.07 $10.14 $10.14 186,959
2021-09-15 $9.94 $10.18 $9.94 $10.14 $10.14 213,659
2021-09-14 $10.40 $10.44 $9.71 $9.78 $9.78 216,944
2021-09-13 $10.60 $10.75 $10.36 $10.37 $10.37 263,023
2021-09-10 $10.72 $10.81 $10.48 $10.49 $10.49 250,101
2021-09-09 $10.30 $10.89 $10.30 $10.66 $10.66 332,269
2021-09-08 $10.22 $10.45 $10.14 $10.33 $10.33 286,752
2021-09-07 $10.22 $10.50 $10.10 $10.28 $10.28 313,660
2021-09-03 $10.28 $10.39 $10.01 $10.18 $10.18 416,940
2021-09-02 $10.15 $10.22 $9.90 $10.14 $10.14 871,917
2021-09-01 $9.53 $10.58 $9.27 $10.38 $10.38 1,814,217
2021-08-31 $11.87 $11.92 $11.17 $11.46 $11.46 377,718
2021-08-30 $11.84 $11.99 $11.50 $11.74 $11.74 194,770
2021-08-27 $11.58 $12.08 $11.46 $11.85 $11.85 256,265
2021-08-26 $11.52 $11.52 $11.21 $11.44 $11.44 138,717
2021-08-25 $11.68 $11.72 $11.51 $11.58 $11.58 113,728
2021-08-24 $11.56 $11.79 $11.50 $11.72 $11.72 74,310
2021-08-23 $11.36 $11.58 $11.17 $11.50 $11.50 120,568
2021-08-20 $10.76 $11.12 $10.66 $11.12 $11.12 137,444
2021-08-19 $10.81 $11.05 $10.67 $10.79 $10.79 135,678
2021-08-18 $11.05 $11.33 $10.98 $11.02 $11.02 107,387
2021-08-17 $11.38 $11.38 $10.85 $11.15 $11.15 162,798
2021-08-16 $11.55 $11.58 $11.34 $11.51 $11.51 96,061
2021-08-13 $11.93 $12.07 $11.58 $11.64 $11.64 208,514
2021-08-12 $12.16 $12.22 $11.83 $11.98 $11.98 130,970
2021-08-11 $12.12 $12.18 $11.86 $12.10 $12.10 181,232
2021-08-10 $11.38 $12.17 $11.38 $12.11 $12.11 161,104
2021-08-09 $11.25 $11.59 $11.08 $11.38 $11.38 140,872
2021-08-06 $11.46 $11.50 $11.26 $11.36 $11.36 103,162
2021-08-05 $11.02 $11.33 $10.95 $11.23 $11.23 117,058
2021-08-04 $11.05 $11.44 $10.90 $10.94 $10.94 380,871
2021-08-03 $11.37 $11.61 $11.20 $11.27 $11.27 283,145
2021-08-02 $11.17 $11.73 $11.17 $11.31 $11.31 292,346
2021-07-30 $11.12 $11.28 $10.88 $11.01 $11.01 158,854
2021-07-29 $11.15 $11.34 $11.02 $11.12 $11.12 110,578
2021-07-28 $11.01 $11.14 $10.74 $10.93 $10.93 152,687
2021-07-27 $11.14 $11.15 $10.83 $10.95 $10.95 111,353
2021-07-26 $10.94 $11.39 $10.94 $11.27 $11.27 98,880
2021-07-23 $11.12 $11.12 $10.72 $10.89 $10.89 200,871
2021-07-22 $11.29 $11.44 $10.91 $10.97 $10.97 140,071
2021-07-21 $11.34 $11.76 $11.18 $11.33 $11.33 143,821
2021-07-20 $10.49 $11.24 $10.49 $11.11 $11.11 287,211
2021-07-19 $10.75 $10.90 $10.44 $10.49 $10.49 203,038
2021-07-16 $11.47 $11.47 $11.00 $11.08 $11.08 178,150
2021-07-15 $12.02 $12.08 $11.19 $11.32 $11.32 173,071
2021-07-14 $11.80 $12.02 $11.58 $11.63 $11.63 80,343
2021-07-13 $11.92 $12.21 $11.68 $11.73 $11.73 215,729
2021-07-12 $11.75 $12.14 $11.50 $12.01 $12.01 166,399
2021-07-09 $11.34 $11.82 $11.34 $11.75 $11.75 203,433
2021-07-08 $10.94 $11.48 $10.79 $11.19 $11.19 196,390
2021-07-07 $11.65 $11.71 $11.15 $11.24 $11.24 243,187
2021-07-06 $12.20 $12.24 $11.54 $11.68 $11.68 171,014
2021-07-02 $12.35 $12.35 $12.05 $12.20 $12.20 157,613
2021-07-01 $12.51 $12.57 $12.20 $12.32 $12.32 220,477
2021-06-30 $12.05 $12.54 $11.88 $12.39 $12.39 338,113
2021-06-29 $11.75 $12.06 $11.67 $11.91 $11.91 210,871
2021-06-28 $11.91 $11.99 $11.67 $11.73 $11.73 285,179
2021-06-25 $12.48 $12.58 $11.98 $11.99 $11.99 933,309
2021-06-24 $12.40 $12.51 $12.23 $12.43 $12.43 157,371
2021-06-23 $12.17 $12.47 $12.08 $12.32 $12.32 249,585
2021-06-22 $12.21 $12.24 $11.82 $12.15 $12.15 218,704
2021-06-21 $11.52 $12.20 $11.51 $12.16 $12.16 315,408
2021-06-18 $11.67 $11.80 $11.29 $11.44 $11.44 509,532
2021-06-17 $12.49 $12.57 $11.90 $12.03 $12.03 327,251
2021-06-16 $12.38 $12.48 $12.04 $12.42 $12.42 295,857
2021-06-15 $12.69 $12.74 $12.24 $12.47 $12.47 264,460
2021-06-14 $12.85 $12.90 $12.50 $12.59 $12.59 513,526
2021-06-11 $12.30 $12.77 $12.30 $12.72 $12.72 413,937
2021-06-10 $12.27 $12.62 $12.14 $12.26 $12.26 392,080
2021-06-09 $12.50 $12.83 $12.06 $12.61 $12.61 803,967
2021-06-08 $13.03 $13.62 $12.86 $13.54 $13.54 595,214
2021-06-07 $12.70 $13.39 $12.64 $13.02 $13.02 420,180
2021-06-04 $12.50 $12.73 $12.31 $12.64 $12.64 305,015
2021-06-03 $12.06 $12.73 $11.85 $12.49 $12.49 348,731
2021-06-02 $12.11 $12.13 $11.91 $12.08 $12.08 167,209
2021-06-01 $11.50 $12.22 $11.29 $12.11 $12.11 517,439
2021-05-28 $11.48 $11.69 $11.07 $11.48 $11.48 357,686
2021-05-27 $10.76 $11.44 $10.75 $11.37 $11.37 379,017
2021-05-26 $10.30 $10.85 $10.30 $10.70 $10.70 194,318
2021-05-25 $10.54 $10.78 $10.20 $10.23 $10.23 321,381
2021-05-24 $10.50 $10.70 $10.28 $10.54 $10.54 176,170
2021-05-21 $10.69 $10.72 $10.39 $10.40 $10.40 154,331
2021-05-20 $10.70 $10.80 $10.26 $10.57 $10.57 220,996
2021-05-19 $10.79 $10.81 $10.41 $10.79 $10.79 179,490
2021-05-18 $11.05 $11.16 $10.78 $10.83 $10.83 122,438
2021-05-17 $10.92 $11.05 $10.69 $11.01 $11.01 111,236
2021-05-14 $10.60 $10.97 $10.16 $10.91 $10.91 137,556
2021-05-13 $10.34 $10.68 $10.17 $10.58 $10.58 211,444
2021-05-12 $10.88 $10.90 $10.28 $10.35 $10.35 240,035
2021-05-11 $10.64 $10.95 $10.42 $10.90 $10.90 188,051
2021-05-10 $11.13 $11.53 $10.94 $11.00 $11.00 242,828
2021-05-07 $11.02 $11.20 $10.90 $11.04 $11.04 210,495
2021-05-06 $11.14 $11.18 $10.96 $11.17 $11.17 149,915
2021-05-05 $11.26 $11.30 $11.00 $11.10 $11.10 140,642
2021-05-04 $11.32 $11.34 $10.90 $11.24 $11.24 185,124
2021-05-03 $11.29 $11.58 $11.29 $11.42 $11.42 264,582
2021-04-30 $11.35 $11.41 $11.08 $11.10 $11.10 178,988
2021-04-29 $11.60 $11.67 $11.24 $11.38 $11.38 83,774
2021-04-28 $11.47 $11.56 $11.28 $11.42 $11.42 111,961
2021-04-27 $11.03 $11.49 $11.03 $11.40 $11.40 105,719
2021-04-26 $11.46 $11.77 $10.95 $11.06 $11.06 272,362
2021-04-23 $11.34 $11.47 $11.13 $11.30 $11.30 129,658
2021-04-22 $11.17 $11.36 $11.08 $11.20 $11.20 150,788
2021-04-21 $10.71 $11.24 $10.70 $11.17 $11.17 209,936
2021-04-20 $10.97 $10.97 $10.37 $10.64 $10.64 159,121
2021-04-19 $11.03 $11.03 $10.64 $10.93 $10.93 234,914
2021-04-16 $10.93 $11.06 $10.52 $10.95 $10.95 188,836
2021-04-15 $11.06 $11.06 $10.71 $10.84 $10.84 143,637
2021-04-14 $10.93 $11.11 $10.81 $10.95 $10.95 207,595
2021-04-13 $11.44 $11.44 $10.73 $10.98 $10.98 262,178
2021-04-12 $11.27 $11.55 $11.03 $11.48 $11.48 252,096
2021-04-09 $10.79 $11.19 $10.68 $11.17 $11.17 320,867
2021-04-08 $10.61 $10.75 $10.36 $10.71 $10.71 426,800
2021-04-07 $11.02 $11.02 $10.48 $10.63 $10.63 242,019
2021-04-06 $10.21 $10.95 $10.21 $10.75 $10.75 339,616
2021-04-05 $10.36 $10.47 $10.09 $10.45 $10.45 251,110
2021-04-01 $10.17 $10.32 $9.91 $10.24 $10.24 209,249
2021-03-31 $10.00 $10.24 $9.99 $10.10 $10.10 201,281
2021-03-30 $9.92 $10.17 $9.77 $10.09 $10.09 207,140
2021-03-29 $10.20 $10.32 $9.75 $9.87 $9.87 277,044
2021-03-26 $10.12 $10.32 $9.97 $10.30 $10.30 198,851
2021-03-25 $9.51 $10.05 $9.50 $10.00 $10.00 329,217
2021-03-24 $10.17 $10.49 $9.68 $9.68 $9.68 404,461
2021-03-23 $10.46 $10.54 $10.07 $10.09 $10.09 415,992
2021-03-22 $11.01 $11.15 $10.34 $10.58 $10.58 392,608
2021-03-19 $11.44 $11.64 $11.24 $11.41 $11.41 408,575
2021-03-18 $11.78 $11.99 $11.43 $11.56 $11.56 185,643
2021-03-17 $11.69 $11.92 $11.53 $11.75 $11.75 312,399
2021-03-16 $11.61 $11.65 $11.14 $11.62 $11.62 669,198
2021-03-15 $11.41 $11.73 $11.20 $11.65 $11.65 253,289
2021-03-12 $11.14 $11.67 $11.12 $11.42 $11.42 313,289
2021-03-11 $11.69 $11.69 $10.86 $11.10 $11.10 470,314
2021-03-10 $9.15 $12.19 $9.15 $11.52 $11.52 819,575
2021-03-09 $11.11 $11.21 $10.63 $11.03 $11.03 433,581
2021-03-08 $10.23 $11.11 $10.23 $10.98 $10.98 424,804
2021-03-05 $9.81 $10.18 $9.39 $10.14 $10.14 304,831
2021-03-04 $10.19 $10.19 $9.49 $9.64 $9.64 314,972
2021-03-03 $9.86 $10.12 $9.75 $10.11 $10.11 321,510
2021-03-02 $9.59 $9.97 $9.51 $9.80 $9.80 213,815
2021-03-01 $9.68 $9.78 $9.54 $9.58 $9.58 299,355
2021-02-26 $9.61 $9.68 $9.19 $9.49 $9.49 377,137
2021-02-25 $9.54 $9.82 $9.47 $9.65 $9.65 325,226
2021-02-24 $9.35 $9.65 $9.26 $9.52 $9.52 331,181
2021-02-23 $9.23 $9.34 $8.88 $9.33 $9.33 262,037
2021-02-22 $9.24 $9.46 $9.22 $9.30 $9.30 339,857
2021-02-19 $9.11 $9.30 $9.04 $9.24 $9.24 196,383
2021-02-18 $9.06 $9.30 $8.94 $9.10 $9.10 288,153
2021-02-17 $9.20 $9.25 $8.97 $9.12 $9.12 175,733
2021-02-16 $9.04 $9.27 $8.92 $9.20 $9.20 415,331
2021-02-12 $9.03 $9.03 $8.87 $8.97 $8.97 95,083
2021-02-11 $9.02 $9.38 $8.91 $9.04 $9.04 366,317
2021-02-10 $9.32 $9.38 $9.01 $9.29 $9.29 247,520
2021-02-09 $9.11 $9.30 $9.03 $9.21 $9.21 328,066
2021-02-08 $9.08 $9.29 $8.93 $9.16 $9.16 570,432
2021-02-05 $8.95 $9.00 $8.92 $8.98 $8.98 363,375
2021-02-04 $8.84 $8.92 $8.69 $8.92 $8.92 515,382
2021-02-03 $8.46 $8.82 $8.46 $8.76 $8.76 395,318
2021-02-02 $8.59 $8.59 $8.39 $8.52 $8.52 346,365
2021-02-01 $8.40 $8.54 $8.07 $8.48 $8.48 346,506
2021-01-29 $8.49 $8.54 $8.33 $8.45 $8.45 315,077
2021-01-28 $8.41 $8.60 $8.35 $8.51 $8.51 463,376
2021-01-27 $8.20 $8.52 $8.20 $8.30 $8.30 201,197
2021-01-26 $8.54 $8.54 $8.17 $8.48 $8.48 205,312
2021-01-25 $8.47 $8.67 $8.28 $8.40 $8.40 312,643
2021-01-22 $8.31 $8.49 $8.13 $8.47 $8.47 201,875
2021-01-21 $8.20 $8.47 $8.11 $8.43 $8.43 262,065
2021-01-20 $8.19 $8.41 $8.18 $8.20 $8.20 173,359
2021-01-19 $8.10 $8.25 $7.98 $8.22 $8.22 242,856
2021-01-15 $8.12 $8.20 $7.94 $8.04 $8.04 225,398
2021-01-14 $8.42 $8.52 $8.24 $8.26 $8.26 187,446
2021-01-13 $8.47 $8.52 $8.20 $8.33 $8.33 202,267
2021-01-12 $8.37 $8.52 $8.29 $8.48 $8.48 311,681
2021-01-11 $7.86 $8.36 $7.86 $8.28 $8.28 224,496
2021-01-08 $8.19 $8.19 $7.84 $7.98 $7.98 197,384
2021-01-07 $8.20 $8.32 $8.05 $8.11 $8.11 311,503
2021-01-06 $7.92 $8.20 $7.74 $8.17 $8.17 338,707
2021-01-05 $7.69 $8.10 $7.69 $7.87 $7.87 275,511
2021-01-04 $7.97 $7.98 $7.55 $7.69 $7.69 420,230
2020-12-31 $8.05 $8.12 $7.90 $7.96 $7.96 284,919
2020-12-30 $8.07 $8.21 $7.91 $8.06 $8.06 252,522
2020-12-29 $8.33 $8.36 $7.90 $8.08 $8.08 266,851
2020-12-28 $8.10 $8.46 $8.08 $8.32 $8.32 271,415
2020-12-24 $8.17 $8.17 $7.98 $8.10 $8.10 131,929
2020-12-23 $7.86 $8.21 $7.83 $8.18 $8.18 314,674
2020-12-22 $7.97 $8.03 $7.71 $7.86 $7.86 269,724
2020-12-21 $7.74 $7.91 $7.42 $7.89 $7.89 527,712
2020-12-18 $7.84 $7.98 $7.71 $7.76 $7.76 836,809
2020-12-17 $7.89 $7.90 $7.57 $7.78 $7.78 422,207
2020-12-16 $7.85 $7.97 $7.62 $7.91 $7.91 439,099
2020-12-15 $7.56 $7.83 $7.35 $7.79 $7.79 703,324
2020-12-14 $7.40 $7.59 $7.28 $7.50 $7.50 836,122
2020-12-11 $7.15 $7.41 $7.09 $7.25 $7.25 681,974
2020-12-10 $7.24 $7.28 $6.93 $7.27 $7.27 676,039
2020-12-09 $7.54 $8.40 $7.12 $7.23 $7.23 1,825,686
2020-12-08 $8.29 $8.55 $8.14 $8.40 $8.40 937,294
2020-12-07 $8.39 $8.40 $8.02 $8.22 $8.22 432,116
2020-12-04 $8.09 $8.28 $7.92 $8.27 $8.27 369,963
2020-12-03 $8.27 $8.47 $8.03 $8.09 $8.09 409,773
2020-12-02 $7.94 $8.22 $7.67 $8.16 $8.16 374,332
2020-12-01 $8.46 $8.70 $7.87 $8.00 $8.00 708,159
2020-11-30 $9.00 $9.00 $8.39 $8.48 $8.48 351,185
2020-11-27 $9.19 $9.19 $8.89 $8.99 $8.99 144,197
2020-11-25 $9.06 $9.34 $8.65 $9.12 $9.12 404,306
2020-11-24 $9.45 $9.53 $9.02 $9.06 $9.06 435,353
2020-11-23 $9.00 $9.38 $8.87 $9.23 $9.23 442,074
2020-11-20 $8.36 $9.12 $8.36 $9.02 $9.02 582,043
2020-11-19 $8.04 $8.45 $7.70 $8.39 $8.39 698,334
2020-11-18 $8.39 $8.84 $8.13 $8.16 $8.16 534,767
2020-11-17 $7.70 $8.37 $7.68 $8.36 $8.36 586,596
2020-11-16 $7.44 $7.74 $7.26 $7.71 $7.71 461,006
2020-11-13 $6.84 $7.17 $6.70 $7.12 $7.12 382,387
2020-11-12 $6.70 $6.92 $6.55 $6.69 $6.69 345,750
2020-11-11 $7.30 $7.30 $6.72 $6.82 $6.82 375,567
2020-11-10 $7.45 $7.55 $7.17 $7.21 $7.21 280,723
2020-11-09 $7.14 $7.52 $7.11 $7.39 $7.39 421,029
2020-11-06 $6.88 $6.93 $6.63 $6.67 $6.67 166,404
2020-11-05 $6.90 $7.00 $6.71 $6.87 $6.87 197,660
2020-11-04 $6.70 $7.02 $6.59 $6.85 $6.85 201,155
2020-11-03 $6.88 $7.12 $6.83 $6.95 $6.95 435,680
2020-11-02 $6.49 $6.87 $6.37 $6.79 $6.79 398,615
2020-10-30 $6.59 $6.61 $6.30 $6.34 $6.34 411,828
2020-10-29 $6.58 $6.77 $6.43 $6.60 $6.60 330,766
2020-10-28 $6.75 $6.84 $6.43 $6.54 $6.54 310,319
2020-10-27 $7.10 $7.13 $6.90 $6.92 $6.92 219,499
2020-10-26 $7.17 $7.23 $6.85 $7.11 $7.11 267,673
2020-10-23 $7.37 $7.37 $7.15 $7.28 $7.28 197,465
2020-10-22 $7.05 $7.35 $7.02 $7.26 $7.26 363,042
2020-10-21 $7.28 $7.42 $7.01 $7.03 $7.03 165,644
2020-10-20 $7.36 $7.45 $7.16 $7.29 $7.29 251,543
2020-10-19 $7.53 $7.63 $7.26 $7.29 $7.29 247,165
2020-10-16 $7.71 $8.13 $7.39 $7.42 $7.42 362,845
2020-10-15 $7.03 $7.72 $7.01 $7.68 $7.68 480,711
2020-10-14 $7.09 $7.30 $7.08 $7.21 $7.21 301,310
2020-10-13 $7.23 $7.23 $6.83 $7.09 $7.09 374,977
2020-10-12 $7.18 $7.34 $7.03 $7.10 $7.10 273,959
2020-10-09 $7.11 $7.28 $6.96 $7.14 $7.14 271,739
2020-10-08 $6.99 $7.19 $6.88 $7.02 $7.02 243,306
2020-10-07 $6.72 $7.09 $6.72 $6.93 $6.93 368,990
2020-10-06 $6.98 $7.08 $6.64 $6.69 $6.69 500,205
2020-10-05 $6.97 $6.99 $6.78 $6.94 $6.94 451,512
2020-10-02 $6.32 $6.96 $6.32 $6.89 $6.89 357,778
2020-10-01 $6.13 $6.63 $6.12 $6.57 $6.57 533,922
2020-09-30 $6.17 $6.50 $6.05 $6.11 $6.11 473,137
2020-09-29 $6.55 $6.55 $6.05 $6.11 $6.11 502,060
2020-09-28 $6.55 $6.68 $6.47 $6.51 $6.51 339,640
2020-09-25 $6.85 $6.92 $6.43 $6.46 $6.46 494,392
2020-09-24 $6.90 $7.00 $6.62 $6.85 $6.85 445,291
2020-09-23 $7.18 $7.39 $6.92 $6.93 $6.93 375,198
2020-09-22 $7.53 $7.64 $6.92 $7.13 $7.13 484,538
2020-09-21 $7.57 $7.69 $7.32 $7.46 $7.46 393,813
2020-09-18 $7.79 $7.94 $7.67 $7.81 $7.81 664,453
2020-09-17 $7.99 $8.08 $7.63 $7.74 $7.74 503,377
2020-09-16 $8.34 $8.38 $8.03 $8.09 $8.09 577,230
2020-09-15 $7.99 $8.65 $7.98 $8.33 $8.33 707,062
2020-09-14 $7.40 $7.98 $7.31 $7.96 $7.96 469,209
2020-09-11 $7.69 $7.83 $7.27 $7.38 $7.38 443,072
2020-09-10 $7.58 $7.97 $7.56 $7.68 $7.68 563,943
2020-09-09 $7.70 $7.86 $7.40 $7.77 $7.77 429,090
2020-09-08 $7.42 $8.08 $7.34 $7.63 $7.63 839,857
2020-09-04 $7.08 $7.74 $7.08 $7.59 $7.59 1,010,089
2020-09-03 $7.05 $7.62 $7.02 $7.09 $7.09 2,229,932
2020-09-02 $6.25 $7.43 $6.25 $7.14 $7.14 16,391,465
2020-09-01 $5.29 $5.46 $5.09 $5.41 $5.41 354,090
2020-08-31 $5.50 $5.50 $5.04 $5.27 $5.27 470,046
2020-08-28 $4.95 $5.40 $4.85 $5.36 $5.36 276,576
2020-08-27 $4.75 $5.01 $4.71 $4.86 $4.86 338,797
2020-08-26 $4.81 $4.94 $4.67 $4.73 $4.73 365,231
2020-08-25 $4.74 $4.84 $4.65 $4.81 $4.81 289,776
2020-08-24 $4.39 $4.84 $4.33 $4.83 $4.83 389,387
2020-08-21 $4.22 $4.34 $4.06 $4.32 $4.32 288,126
2020-08-20 $4.39 $4.39 $4.10 $4.24 $4.24 320,241
2020-08-19 $4.51 $4.54 $4.33 $4.44 $4.44 240,015
2020-08-18 $4.64 $4.64 $4.36 $4.54 $4.54 185,513
2020-08-17 $4.71 $4.75 $4.42 $4.66 $4.66 166,742
2020-08-14 $4.51 $4.72 $4.47 $4.68 $4.68 233,724
2020-08-13 $4.58 $4.61 $4.40 $4.52 $4.52 194,044
2020-08-12 $4.70 $4.74 $4.45 $4.58 $4.58 154,211
2020-08-11 $4.85 $4.99 $4.54 $4.64 $4.64 365,730
2020-08-10 $4.47 $4.85 $4.27 $4.73 $4.73 292,281
2020-08-07 $4.22 $4.60 $4.19 $4.49 $4.49 214,053
2020-08-06 $4.30 $4.40 $4.21 $4.27 $4.27 225,307
2020-08-05 $4.29 $4.38 $4.20 $4.27 $4.27 235,122
2020-08-04 $4.38 $4.39 $4.20 $4.23 $4.23 239,617
2020-08-03 $4.40 $4.45 $4.32 $4.38 $4.38 159,429
2020-07-31 $4.25 $4.39 $4.20 $4.39 $4.39 219,551
2020-07-30 $4.29 $4.41 $4.17 $4.27 $4.27 222,918
2020-07-29 $4.29 $4.46 $4.26 $4.38 $4.38 142,237
2020-07-28 $4.22 $4.35 $4.22 $4.25 $4.25 303,493
2020-07-27 $4.26 $4.30 $4.11 $4.19 $4.19 372,101
2020-07-24 $4.31 $4.40 $4.23 $4.30 $4.30 146,194
2020-07-23 $4.30 $4.45 $4.26 $4.31 $4.31 277,253
2020-07-22 $4.41 $4.47 $4.27 $4.31 $4.31 204,441
2020-07-21 $4.45 $4.57 $4.22 $4.47 $4.47 538,185
2020-07-20 $4.38 $4.40 $4.14 $4.16 $4.16 174,472
2020-07-17 $4.52 $4.60 $4.34 $4.40 $4.40 275,200
2020-07-16 $4.37 $4.62 $4.27 $4.53 $4.53 131,100
2020-07-15 $4.37 $4.55 $4.24 $4.37 $4.37 209,900
2020-07-14 $4.07 $4.22 $4.00 $4.20 $4.20 323,500
2020-07-13 $4.08 $4.23 $3.93 $4.10 $4.10 294,500
2020-07-10 $4.00 $4.11 $3.95 $4.03 $4.03 264,200
2020-07-09 $4.08 $4.11 $3.90 $3.98 $3.98 216,600
2020-07-08 $4.03 $4.14 $3.83 $4.12 $4.12 434,900
2020-07-07 $4.25 $4.25 $4.00 $4.02 $4.02 314,300
2020-07-06 $4.59 $4.59 $4.17 $4.28 $4.28 191,800
2020-07-02 $4.50 $4.51 $4.26 $4.44 $4.44 319,700
2020-07-01 $4.44 $4.63 $4.18 $4.19 $4.19 230,100
2020-06-30 $4.42 $4.53 $4.14 $4.44 $4.44 198,400
2020-06-29 $4.19 $4.49 $3.90 $4.46 $4.46 412,500
2020-06-26 $4.31 $4.38 $4.01 $4.05 $4.05 454,537
2020-06-25 $4.29 $4.33 $3.97 $4.24 $4.24 599,199
2020-06-24 $4.61 $4.70 $4.33 $4.34 $4.34 465,433
2020-06-23 $4.95 $4.99 $4.62 $4.62 $4.62 322,176
2020-06-22 $4.69 $4.90 $4.55 $4.86 $4.86 535,685
2020-06-19 $5.05 $5.20 $4.65 $4.65 $4.65 620,505
2020-06-18 $5.12 $5.18 $4.90 $4.96 $4.96 341,722
2020-06-17 $5.93 $5.93 $5.17 $5.25 $5.25 351,928
2020-06-16 $5.87 $6.10 $5.77 $5.95 $5.95 257,965
2020-06-15 $5.30 $5.60 $5.13 $5.50 $5.50 253,192
2020-06-12 $5.75 $5.90 $5.30 $5.48 $5.48 250,455
2020-06-11 $5.94 $5.94 $5.31 $5.42 $5.42 301,882
2020-06-10 $6.98 $6.98 $6.32 $6.47 $6.47 313,222
2020-06-09 $7.05 $7.23 $6.66 $6.98 $6.98 313,686
2020-06-08 $7.65 $7.65 $6.86 $7.18 $7.18 347,014
2020-06-05 $6.72 $7.35 $6.63 $7.16 $7.16 414,141
2020-06-04 $6.37 $6.74 $6.09 $6.36 $6.36 390,447
2020-06-03 $6.02 $6.52 $5.75 $6.36 $6.36 465,883
2020-06-02 $5.76 $6.11 $5.69 $5.90 $5.90 352,434
2020-06-01 $5.26 $6.31 $5.26 $5.73 $5.73 377,517
2020-05-29 $6.03 $6.23 $5.22 $5.25 $5.25 537,328
2020-05-28 $6.64 $6.75 $5.96 $6.13 $6.13 376,173
2020-05-27 $5.66 $6.15 $5.51 $6.12 $6.12 183,330
2020-05-26 $5.09 $5.49 $5.09 $5.46 $5.46 196,113
2020-05-22 $5.03 $5.03 $4.80 $4.88 $4.88 73,043
2020-05-21 $4.69 $5.09 $4.69 $5.00 $5.00 189,889
2020-05-20 $4.94 $5.00 $4.64 $4.66 $4.66 184,551
2020-05-19 $4.80 $4.98 $4.50 $4.78 $4.78 140,432
2020-05-18 $4.51 $4.93 $4.44 $4.80 $4.80 224,735
2020-05-15 $4.22 $4.30 $4.01 $4.24 $4.24 136,957
2020-05-14 $4.07 $4.28 $3.82 $4.25 $4.25 174,289
2020-05-13 $4.51 $4.51 $4.02 $4.10 $4.10 172,989
2020-05-12 $4.80 $4.86 $4.51 $4.54 $4.54 156,122
2020-05-11 $4.86 $4.86 $4.46 $4.73 $4.73 200,043
2020-05-08 $4.74 $4.99 $4.74 $4.98 $4.98 180,909
2020-05-07 $4.49 $4.76 $4.48 $4.61 $4.61 128,590
2020-05-06 $4.65 $4.84 $4.26 $4.42 $4.42 212,998
2020-05-05 $5.12 $5.31 $4.60 $4.63 $4.63 278,011
2020-05-04 $5.09 $5.41 $4.86 $5.13 $5.13 211,778
2020-05-01 $5.47 $5.55 $5.04 $5.20 $5.20 312,612
2020-04-30 $5.44 $5.79 $5.17 $5.51 $5.51 512,322
2020-04-29 $5.58 $5.80 $5.43 $5.49 $5.49 246,805
2020-04-28 $5.00 $5.44 $5.00 $5.40 $5.40 325,618
2020-04-27 $4.47 $4.96 $4.41 $4.85 $4.85 164,317
2020-04-24 $4.34 $4.45 $4.27 $4.37 $4.37 93,772
2020-04-23 $4.24 $4.49 $4.19 $4.33 $4.33 130,969
2020-04-22 $4.42 $4.51 $4.18 $4.21 $4.21 134,409
2020-04-21 $4.22 $4.38 $4.16 $4.37 $4.37 170,354
2020-04-20 $4.51 $4.65 $4.22 $4.30 $4.30 183,752
2020-04-17 $4.83 $4.98 $4.61 $4.63 $4.63 127,632
2020-04-16 $5.06 $5.22 $4.53 $4.56 $4.56 223,843
2020-04-15 $5.00 $5.17 $4.73 $5.09 $5.09 486,710
2020-04-14 $5.47 $5.54 $4.88 $5.11 $5.11 332,382
2020-04-13 $5.26 $5.40 $4.95 $5.36 $5.36 324,079
2020-04-09 $4.91 $5.43 $4.91 $5.29 $5.29 317,815
2020-04-08 $4.19 $4.76 $4.10 $4.70 $4.70 350,048
2020-04-07 $3.73 $4.16 $3.71 $4.08 $4.08 409,279
2020-04-06 $3.44 $3.88 $3.43 $3.52 $3.52 337,412
2020-04-03 $3.32 $3.49 $3.12 $3.24 $3.24 466,655
2020-04-02 $3.59 $3.69 $3.24 $3.31 $3.31 318,990
2020-04-01 $4.01 $4.16 $3.52 $3.56 $3.56 321,372
2020-03-31 $4.13 $4.33 $4.00 $4.12 $4.12 263,575
2020-03-30 $4.37 $4.37 $4.05 $4.24 $4.24 220,513
2020-03-27 $4.30 $4.43 $4.01 $4.34 $4.34 402,949
2020-03-26 $4.40 $4.61 $4.19 $4.44 $4.44 320,788
2020-03-25 $4.25 $4.43 $3.93 $4.31 $4.31 258,007
2020-03-24 $3.94 $4.24 $3.85 $4.15 $4.15 299,418
2020-03-23 $3.87 $3.95 $3.65 $3.77 $3.77 412,810
2020-03-20 $4.30 $4.46 $3.70 $3.75 $3.75 422,788
2020-03-19 $3.68 $4.75 $3.68 $4.31 $4.31 549,718
2020-03-18 $3.66 $4.06 $3.24 $3.61 $3.61 352,506
2020-03-17 $4.26 $4.31 $3.52 $3.82 $3.82 627,173
2020-03-16 $4.76 $5.10 $3.91 $3.97 $3.97 459,478
2020-03-13 $5.18 $5.41 $4.63 $5.12 $5.12 419,405
2020-03-12 $5.42 $5.43 $4.75 $4.85 $4.85 541,900
2020-03-11 $6.02 $6.17 $5.36 $5.81 $5.81 760,187
2020-03-10 $7.46 $7.54 $6.17 $6.39 $6.39 544,068
2020-03-09 $7.97 $7.97 $7.19 $7.25 $7.25 524,816
2020-03-06 $7.90 $8.39 $7.90 $8.24 $8.24 297,369
2020-03-05 $8.26 $8.36 $7.91 $8.01 $8.01 358,281
2020-03-04 $7.84 $8.50 $7.68 $8.48 $8.48 695,030
2020-03-03 $7.84 $8.08 $7.56 $7.78 $7.78 253,492
2020-03-02 $8.22 $8.26 $7.77 $7.80 $7.80 287,225
2020-02-28 $7.86 $8.33 $7.86 $8.26 $8.26 348,551
2020-02-27 $8.23 $8.32 $8.01 $8.07 $8.07 348,248
2020-02-26 $8.65 $8.69 $8.42 $8.46 $8.46 218,877
2020-02-25 $8.97 $9.01 $8.50 $8.60 $8.60 196,597
2020-02-24 $8.85 $9.08 $8.75 $8.96 $8.96 224,217
2020-02-21 $9.56 $9.56 $9.13 $9.23 $9.23 196,402
2020-02-20 $9.50 $9.63 $9.42 $9.60 $9.60 148,638
2020-02-19 $9.67 $9.71 $9.21 $9.57 $9.57 214,855
2020-02-18 $9.60 $9.84 $9.60 $9.67 $9.67 167,686
2020-02-14 $9.77 $9.90 $9.55 $9.64 $9.64 156,126
2020-02-13 $9.74 $9.88 $9.69 $9.79 $9.79 122,043
2020-02-12 $9.72 $9.94 $9.65 $9.79 $9.79 209,569
2020-02-11 $9.62 $9.77 $9.54 $9.72 $9.72 157,828
2020-02-10 $9.68 $9.73 $9.48 $9.60 $9.60 145,089
2020-02-07 $9.74 $9.80 $9.59 $9.71 $9.71 160,309
2020-02-06 $10.07 $10.15 $9.81 $9.84 $9.84 186,089
2020-02-05 $10.00 $10.20 $9.89 $9.99 $9.99 161,608
2020-02-04 $9.93 $10.02 $9.73 $9.88 $9.88 233,577
2020-02-03 $9.75 $9.88 $9.64 $9.79 $9.79 267,860
2020-01-31 $9.77 $9.85 $9.49 $9.58 $9.58 208,419
2020-01-30 $9.80 $10.07 $9.75 $9.77 $9.77 521,893
2020-01-29 $10.13 $10.18 $9.84 $9.90 $9.90 163,065
2020-01-28 $10.28 $10.39 $10.06 $10.10 $10.10 157,026
2020-01-27 $10.34 $10.59 $10.15 $10.22 $10.22 247,280
2020-01-24 $10.92 $10.92 $10.49 $10.64 $10.64 170,667
2020-01-23 $10.78 $10.96 $10.67 $10.93 $10.93 183,894
2020-01-22 $10.98 $11.10 $10.87 $10.93 $10.93 103,214
2020-01-21 $11.12 $11.14 $10.67 $10.98 $10.98 235,920
2020-01-17 $11.51 $11.59 $11.14 $11.14 $11.14 164,685
2020-01-16 $11.19 $11.48 $11.18 $11.44 $11.44 127,431
2020-01-15 $11.23 $11.35 $11.07 $11.15 $11.15 181,432
2020-01-14 $11.26 $11.42 $11.18 $11.25 $11.25 155,296
2020-01-13 $11.19 $11.27 $11.11 $11.21 $11.21 182,941
2020-01-10 $11.20 $11.23 $11.05 $11.19 $11.19 257,116
2020-01-09 $11.41 $11.50 $11.20 $11.25 $11.25 262,644
2020-01-08 $11.60 $11.80 $11.36 $11.43 $11.43 184,773
2020-01-07 $11.31 $11.65 $11.25 $11.56 $11.56 203,956
2020-01-06 $11.40 $11.51 $11.28 $11.35 $11.35 162,005
2020-01-03 $11.61 $11.73 $11.30 $11.51 $11.51 270,375
2020-01-02 $11.89 $11.92 $11.65 $11.79 $11.79 210,241
2019-12-31 $11.73 $11.87 $11.54 $11.80 $11.80 182,470
2019-12-30 $11.65 $11.85 $11.50 $11.75 $11.75 206,999
2019-12-27 $11.52 $11.83 $11.50 $11.61 $11.61 387,710
2019-12-26 $11.51 $11.65 $11.31 $11.52 $11.52 179,296
2019-12-24 $11.83 $11.96 $11.49 $11.51 $11.51 89,880
2019-12-23 $12.01 $12.02 $11.73 $11.80 $11.80 196,656
2019-12-20 $12.25 $12.31 $11.86 $12.02 $12.02 698,633
2019-12-19 $12.37 $12.58 $12.21 $12.25 $12.25 359,578
2019-12-18 $12.22 $12.43 $12.01 $12.38 $12.38 507,226
2019-12-17 $11.65 $12.47 $11.35 $12.29 $12.29 593,709
2019-12-16 $11.08 $11.33 $10.98 $11.09 $11.09 467,252
2019-12-13 $11.01 $11.19 $10.85 $11.08 $11.08 357,392
2019-12-12 $11.03 $11.20 $10.56 $11.03 $11.03 676,246
2019-12-11 $12.71 $12.75 $10.80 $11.03 $11.03 1,060,034
2019-12-10 $12.11 $12.17 $11.83 $12.03 $12.03 731,852
2019-12-09 $11.57 $12.19 $11.56 $12.11 $12.11 463,924
2019-12-06 $11.30 $11.68 $11.30 $11.62 $11.62 367,416
2019-12-05 $11.28 $11.53 $11.06 $11.21 $11.21 386,428
2019-12-04 $10.90 $11.38 $10.85 $11.24 $11.24 360,095
2019-12-03 $10.60 $10.90 $10.54 $10.86 $10.86 289,545
2019-12-02 $11.03 $11.03 $10.61 $10.74 $10.74 289,221
2019-11-29 $11.13 $11.20 $10.94 $11.04 $11.04 96,403
2019-11-27 $11.25 $11.29 $10.80 $11.13 $11.13 288,070
2019-11-26 $11.46 $11.54 $11.17 $11.18 $11.18 176,394
2019-11-25 $11.48 $11.71 $11.47 $11.52 $11.52 146,853
2019-11-22 $11.11 $11.31 $11.00 $11.26 $11.26 165,492
2019-11-21 $11.05 $11.09 $10.77 $10.94 $10.94 144,888
2019-11-20 $11.31 $11.33 $11.02 $11.03 $11.03 250,639
2019-11-19 $11.24 $11.48 $11.09 $11.40 $11.40 201,103
2019-11-18 $11.34 $11.48 $11.18 $11.31 $11.31 127,886
2019-11-15 $11.27 $11.35 $11.01 $11.35 $11.35 211,718
2019-11-14 $11.26 $11.29 $11.14 $11.19 $11.19 121,597
2019-11-13 $11.23 $11.23 $10.98 $11.21 $11.21 263,332
2019-11-12 $11.53 $11.71 $11.26 $11.32 $11.32 288,777
2019-11-11 $11.36 $11.53 $11.14 $11.50 $11.50 250,765
2019-11-08 $11.68 $11.73 $11.36 $11.42 $11.42 196,244
2019-11-07 $11.52 $11.76 $11.52 $11.74 $11.74 163,388
2019-11-06 $11.94 $11.97 $11.51 $11.51 $11.51 293,203
2019-11-05 $11.51 $12.02 $11.51 $11.95 $11.95 412,727
2019-11-04 $11.47 $11.59 $11.38 $11.51 $11.51 300,491
2019-11-01 $10.82 $11.51 $10.66 $11.37 $11.37 278,834
2019-10-31 $10.99 $11.05 $10.68 $10.76 $10.76 336,403
2019-10-30 $10.45 $11.18 $10.45 $11.12 $11.12 634,607
2019-10-29 $10.51 $10.64 $10.33 $10.42 $10.42 288,871
2019-10-28 $10.58 $10.89 $10.53 $10.53 $10.53 244,491
2019-10-25 $10.40 $10.67 $10.35 $10.48 $10.48 266,940
2019-10-24 $11.03 $11.04 $10.28 $10.37 $10.37 263,972
2019-10-23 $10.59 $10.97 $10.49 $10.91 $10.91 351,330
2019-10-22 $10.88 $10.93 $10.50 $10.62 $10.62 268,172
2019-10-21 $10.99 $11.25 $10.77 $10.88 $10.88 329,605
2019-10-18 $10.69 $11.13 $10.60 $10.85 $10.85 305,717
2019-10-17 $9.94 $10.85 $9.94 $10.77 $10.77 396,930
2019-10-16 $9.90 $10.01 $9.83 $9.93 $9.93 151,153
2019-10-15 $9.91 $10.12 $9.72 $9.90 $9.90 302,955
2019-10-14 $10.24 $10.24 $9.63 $9.85 $9.85 387,866
2019-10-11 $10.28 $10.46 $10.13 $10.27 $10.27 268,204
2019-10-10 $10.55 $10.63 $10.02 $10.16 $10.16 355,333
2019-10-09 $10.61 $10.67 $10.46 $10.50 $10.50 445,260
2019-10-08 $10.48 $10.63 $10.42 $10.55 $10.55 404,314
2019-10-07 $10.37 $10.74 $10.35 $10.56 $10.56 505,128
2019-10-04 $10.10 $10.43 $10.10 $10.42 $10.42 331,104
2019-10-03 $9.66 $10.16 $9.37 $10.12 $10.12 497,575
2019-10-02 $9.99 $10.01 $9.63 $9.66 $9.66 378,018
2019-10-01 $10.17 $10.34 $10.03 $10.09 $10.09 183,541
2019-09-30 $9.75 $10.11 $9.75 $10.10 $10.10 224,957
2019-09-27 $9.80 $10.10 $9.71 $9.78 $9.78 287,616
2019-09-26 $9.74 $9.84 $9.53 $9.78 $9.78 259,664
2019-09-25 $9.80 $10.11 $9.60 $9.81 $9.81 787,406
2019-09-24 $10.08 $10.17 $9.49 $9.74 $9.74 649,323
2019-09-23 $9.76 $10.10 $9.67 $10.08 $10.08 291,001
2019-09-20 $9.56 $9.99 $9.56 $9.76 $9.76 814,104
2019-09-19 $9.62 $9.62 $9.36 $9.54 $9.54 346,453
2019-09-18 $9.77 $9.82 $9.42 $9.62 $9.62 260,370
2019-09-17 $9.99 $9.99 $9.62 $9.80 $9.80 287,401
2019-09-16 $9.86 $10.20 $9.86 $9.99 $9.99 351,147
2019-09-13 $10.60 $10.79 $9.83 $10.01 $10.01 366,208
2019-09-12 $10.26 $10.71 $9.95 $10.57 $10.57 469,972
2019-09-11 $9.73 $10.18 $9.54 $10.13 $10.13 359,930
2019-09-10 $9.34 $9.96 $9.34 $9.75 $9.75 693,904
2019-09-09 $8.92 $9.27 $8.85 $9.09 $9.09 503,535
2019-09-06 $8.92 $9.41 $8.83 $8.85 $8.85 608,113
2019-09-05 $8.61 $9.08 $8.60 $8.85 $8.85 768,476
2019-09-04 $9.60 $9.80 $8.41 $8.56 $8.56 2,405,774
2019-09-03 $10.48 $10.77 $10.37 $10.60 $10.60 555,176
2019-08-30 $10.61 $10.73 $10.43 $10.59 $10.59 219,767
2019-08-29 $10.25 $10.56 $10.12 $10.50 $10.50 240,923
2019-08-28 $9.59 $10.32 $9.59 $10.22 $10.22 206,480
2019-08-27 $9.99 $10.15 $9.68 $9.69 $9.69 239,625
2019-08-26 $9.78 $9.95 $9.72 $9.91 $9.91 406,644
2019-08-23 $10.20 $10.31 $9.70 $9.74 $9.74 292,421
2019-08-22 $10.09 $10.28 $10.01 $10.26 $10.26 179,056
2019-08-21 $9.95 $10.12 $9.89 $10.06 $10.06 240,103
2019-08-20 $10.23 $10.30 $9.73 $9.79 $9.79 350,620
2019-08-19 $10.28 $10.44 $10.00 $10.27 $10.27 269,681
2019-08-16 $10.13 $10.31 $10.02 $10.09 $10.09 217,792
2019-08-15 $10.77 $10.92 $9.81 $10.00 $10.00 336,917
2019-08-14 $11.28 $11.50 $10.81 $10.83 $10.83 266,630
2019-08-13 $11.50 $12.01 $11.48 $11.51 $11.51 213,114
2019-08-12 $11.72 $12.03 $11.50 $11.52 $11.52 227,874
2019-08-09 $11.90 $11.90 $11.53 $11.75 $11.75 368,254
2019-08-08 $11.34 $11.90 $11.30 $11.78 $11.78 203,407
2019-08-07 $10.80 $11.34 $10.80 $11.27 $11.27 251,441
2019-08-06 $11.09 $11.31 $10.88 $10.96 $10.96 236,079
2019-08-05 $10.79 $11.05 $10.60 $10.98 $10.98 222,117
2019-08-02 $10.91 $11.05 $10.86 $11.01 $11.01 190,925
2019-08-01 $11.66 $11.83 $10.93 $10.96 $10.96 206,204
2019-07-31 $11.44 $11.85 $11.44 $11.75 $11.75 228,984
2019-07-30 $11.03 $11.54 $10.95 $11.42 $11.42 261,895
2019-07-29 $11.05 $11.19 $10.85 $11.11 $11.11 161,456
2019-07-26 $11.32 $11.33 $10.90 $11.06 $11.06 147,044
2019-07-25 $11.38 $11.57 $11.29 $11.29 $11.29 195,130
2019-07-24 $11.11 $11.44 $11.04 $11.36 $11.36 250,484
2019-07-23 $11.07 $11.18 $10.79 $11.11 $11.11 193,482
2019-07-22 $11.41 $11.66 $10.96 $11.01 $11.01 201,495
2019-07-19 $11.13 $11.44 $11.13 $11.38 $11.38 182,427
2019-07-18 $11.02 $11.26 $10.95 $11.16 $11.16 195,757
2019-07-17 $11.18 $11.35 $10.79 $11.07 $11.07 276,585
2019-07-16 $11.45 $11.55 $11.24 $11.24 $11.24 185,356
2019-07-15 $11.46 $11.66 $11.36 $11.46 $11.46 199,813
2019-07-12 $11.06 $11.56 $11.05 $11.44 $11.44 244,867
2019-07-11 $11.19 $11.24 $10.83 $11.03 $11.03 216,208
2019-07-10 $11.26 $11.33 $11.04 $11.20 $11.20 267,549
2019-07-09 $11.35 $11.40 $10.94 $11.25 $11.25 341,501
2019-07-08 $11.37 $11.54 $11.23 $11.43 $11.43 165,854
2019-07-05 $11.37 $11.55 $11.23 $11.42 $11.42 149,224
2019-07-03 $11.43 $11.56 $11.35 $11.45 $11.45 104,559
2019-07-02 $11.62 $11.62 $11.31 $11.42 $11.42 190,839
2019-07-01 $12.13 $12.15 $11.51 $11.62 $11.62 295,297
2019-06-28 $11.50 $12.02 $11.50 $12.00 $12.00 543,774
2019-06-27 $11.12 $11.44 $11.01 $11.42 $11.42 310,347
2019-06-26 $10.90 $11.40 $10.89 $11.09 $11.09 200,469
2019-06-25 $11.38 $11.48 $10.89 $10.92 $10.92 315,955
2019-06-24 $11.78 $11.84 $11.35 $11.42 $11.42 361,186
2019-06-21 $12.21 $12.21 $11.69 $11.78 $11.78 495,034
2019-06-20 $11.95 $12.49 $11.58 $12.27 $12.27 513,452
2019-06-19 $12.35 $12.36 $11.82 $11.88 $11.88 252,389
2019-06-18 $12.34 $12.45 $12.19 $12.35 $12.35 266,793
2019-06-17 $12.25 $12.47 $11.91 $12.26 $12.26 311,948
2019-06-14 $11.97 $12.32 $11.85 $12.31 $12.31 281,615
2019-06-13 $11.47 $12.02 $11.41 $11.93 $11.93 430,097
2019-06-12 $11.60 $11.60 $11.15 $11.39 $11.39 332,896
2019-06-11 $11.27 $11.65 $11.23 $11.62 $11.62 404,514
2019-06-10 $10.71 $11.23 $10.71 $11.22 $11.22 507,088
2019-06-07 $10.75 $10.98 $10.48 $10.68 $10.68 679,852
2019-06-06 $10.53 $11.27 $10.18 $10.90 $10.90 745,399
2019-06-05 $11.84 $12.34 $11.25 $11.33 $11.33 1,798,814
2019-06-04 $11.47 $11.68 $11.05 $11.14 $11.14 936,581
2019-06-03 $10.85 $11.37 $10.85 $11.34 $11.34 380,795
2019-05-31 $10.62 $11.05 $10.48 $10.95 $10.95 426,701
2019-05-30 $10.86 $10.94 $10.52 $10.77 $10.77 486,105
2019-05-29 $11.55 $11.55 $10.83 $10.88 $10.88 523,203
2019-05-28 $11.97 $12.14 $11.55 $11.74 $11.74 353,263
2019-05-24 $11.46 $12.08 $11.46 $11.91 $11.91 230,922
2019-05-23 $11.39 $11.49 $11.29 $11.39 $11.39 191,719
2019-05-22 $11.49 $11.49 $11.37 $11.44 $11.44 151,419
2019-05-21 $11.44 $11.68 $11.35 $11.65 $11.65 210,745
2019-05-20 $11.23 $11.53 $11.05 $11.44 $11.44 180,742
2019-05-17 $11.41 $11.65 $11.28 $11.29 $11.29 192,363
2019-05-16 $11.29 $11.69 $11.29 $11.50 $11.50 191,498
2019-05-15 $11.37 $11.60 $11.20 $11.41 $11.41 379,074
2019-05-14 $11.24 $11.50 $11.07 $11.42 $11.42 224,853
2019-05-13 $11.57 $11.65 $11.21 $11.24 $11.24 308,135
2019-05-10 $11.86 $11.88 $11.60 $11.75 $11.75 172,184
2019-05-09 $11.98 $11.98 $11.77 $11.92 $11.92 236,802
2019-05-08 $12.19 $12.32 $12.01 $12.02 $12.02 219,520
2019-05-07 $12.38 $12.54 $12.16 $12.28 $12.28 265,317
2019-05-06 $12.46 $12.59 $12.32 $12.50 $12.50 130,866
2019-05-03 $12.60 $12.72 $12.44 $12.67 $12.67 244,809
2019-05-02 $12.41 $12.56 $12.34 $12.54 $12.54 259,274
2019-05-01 $12.36 $12.51 $12.28 $12.40 $12.40 332,764
2019-04-30 $12.68 $12.75 $12.23 $12.28 $12.28 690,658
2019-04-29 $12.20 $12.74 $12.20 $12.70 $12.70 370,828
2019-04-26 $11.69 $12.11 $11.60 $12.08 $12.08 600,500
2019-04-25 $11.80 $11.88 $11.69 $11.74 $11.74 303,088
2019-04-24 $11.45 $11.85 $11.42 $11.80 $11.80 293,131
2019-04-23 $11.33 $11.49 $11.20 $11.42 $11.42 331,593
2019-04-22 $11.45 $11.55 $11.24 $11.24 $11.24 171,057
2019-04-18 $11.60 $11.69 $11.43 $11.51 $11.51 194,104
2019-04-17 $11.88 $11.88 $11.55 $11.68 $11.68 205,739
2019-04-16 $11.79 $11.92 $11.70 $11.81 $11.81 216,204
2019-04-15 $11.97 $12.07 $11.74 $11.78 $11.78 201,599
2019-04-12 $11.96 $12.11 $11.91 $11.99 $11.99 294,901
2019-04-11 $12.43 $12.48 $11.76 $11.84 $11.84 360,847
2019-04-10 $12.49 $12.62 $12.40 $12.48 $12.48 233,807
2019-04-09 $12.69 $12.69 $12.41 $12.46 $12.46 250,383
2019-04-08 $13.01 $13.04 $12.71 $12.78 $12.78 226,090
2019-04-05 $13.42 $13.45 $12.98 $13.10 $13.10 316,616
2019-04-04 $13.08 $13.37 $13.00 $13.34 $13.34 257,093
2019-04-03 $13.26 $13.43 $12.95 $13.08 $13.08 496,874
2019-04-02 $13.24 $13.36 $13.02 $13.25 $13.25 286,294
2019-04-01 $13.25 $13.34 $13.11 $13.31 $13.31 222,534
2019-03-29 $13.31 $13.39 $12.69 $13.25 $13.25 193,674
2019-03-28 $13.29 $13.44 $13.12 $13.29 $13.29 374,468
2019-03-27 $12.81 $13.26 $12.79 $13.14 $13.14 355,212
2019-03-26 $12.85 $13.00 $12.64 $12.76 $12.76 308,275
2019-03-25 $12.33 $12.87 $12.07 $12.77 $12.77 276,329
2019-03-22 $12.77 $12.94 $12.38 $12.38 $12.38 305,015
2019-03-21 $12.81 $13.06 $12.56 $12.86 $12.86 426,548
2019-03-20 $13.25 $13.27 $12.74 $12.81 $12.81 433,947
2019-03-19 $13.65 $13.65 $13.11 $13.25 $13.25 433,423
2019-03-18 $13.96 $14.25 $13.36 $13.58 $13.58 681,388
2019-03-15 $14.13 $14.51 $13.68 $13.96 $13.96 950,807
2019-03-14 $13.70 $14.31 $13.63 $14.01 $14.01 1,218,483
2019-03-13 $12.70 $13.76 $12.60 $13.62 $13.62 3,156,467
2019-03-12 $10.44 $11.28 $10.43 $11.18 $11.18 998,057
2019-03-11 $10.15 $10.48 $10.02 $10.41 $10.41 341,174
2019-03-08 $10.01 $10.12 $9.93 $10.09 $10.09 117,497
2019-03-07 $10.11 $10.13 $9.95 $10.01 $10.01 193,681
2019-03-06 $10.20 $10.31 $10.00 $10.14 $10.14 309,823
2019-03-05 $9.77 $10.25 $9.75 $10.19 $10.19 365,472
2019-03-04 $9.84 $9.85 $9.65 $9.75 $9.75 192,108
2019-03-01 $9.66 $9.94 $9.60 $9.83 $9.83 159,898
2019-02-28 $9.68 $9.84 $9.38 $9.55 $9.55 238,230
2019-02-27 $9.63 $9.82 $9.59 $9.72 $9.72 177,411
2019-02-26 $9.64 $9.77 $9.57 $9.69 $9.69 186,761
2019-02-25 $9.58 $9.72 $9.58 $9.63 $9.63 168,552
2019-02-22 $9.45 $9.65 $9.43 $9.53 $9.53 198,152
2019-02-21 $9.46 $9.61 $9.45 $9.59 $9.59 239,707
2019-02-20 $9.34 $9.60 $9.34 $9.47 $9.47 192,316
2019-02-19 $9.26 $9.39 $9.16 $9.37 $9.37 140,373
2019-02-15 $9.15 $9.26 $9.15 $9.25 $9.25 143,690
2019-02-14 $9.02 $9.31 $8.96 $9.08 $9.08 225,151
2019-02-13 $9.39 $9.40 $8.99 $9.10 $9.10 170,409
2019-02-12 $9.31 $9.45 $9.28 $9.35 $9.35 240,493
2019-02-11 $9.16 $9.38 $9.03 $9.29 $9.29 250,286
2019-02-08 $8.96 $9.12 $8.96 $9.11 $9.11 102,675
2019-02-07 $8.98 $9.04 $8.85 $8.96 $8.96 212,454
2019-02-06 $9.08 $9.08 $8.86 $9.04 $9.04 185,751
2019-02-05 $8.93 $9.08 $8.86 $9.03 $9.03 272,158
2019-02-04 $8.86 $9.09 $8.80 $8.91 $8.91 369,036
2019-02-01 $9.00 $9.00 $8.83 $8.86 $8.86 158,696
2019-01-31 $8.95 $8.98 $8.85 $8.95 $8.95 229,430
2019-01-30 $8.96 $9.01 $8.87 $8.96 $8.96 212,290
2019-01-29 $9.23 $9.23 $8.89 $8.92 $8.92 232,041
2019-01-28 $9.27 $9.36 $9.09 $9.23 $9.23 197,971
2019-01-25 $9.28 $9.42 $9.25 $9.35 $9.35 175,000
2019-01-24 $9.35 $9.46 $9.16 $9.27 $9.27 125,425
2019-01-23 $9.41 $9.52 $9.27 $9.34 $9.34 202,250
2019-01-22 $9.71 $9.71 $9.33 $9.38 $9.38 213,326
2019-01-18 $9.62 $9.79 $9.46 $9.72 $9.72 269,574
2019-01-17 $9.31 $9.69 $9.31 $9.55 $9.55 286,308
2019-01-16 $9.30 $9.57 $9.28 $9.35 $9.35 297,013
2019-01-15 $9.24 $9.38 $9.10 $9.31 $9.31 189,605
2019-01-14 $9.50 $9.51 $9.13 $9.17 $9.17 402,520
2019-01-11 $9.25 $9.59 $9.22 $9.55 $9.55 352,649
2019-01-10 $9.28 $9.40 $9.08 $9.24 $9.24 248,345
2019-01-09 $9.31 $9.47 $9.22 $9.44 $9.44 334,538
2019-01-08 $9.20 $9.33 $9.03 $9.32 $9.32 256,888
2019-01-07 $8.95 $9.28 $8.90 $9.14 $9.14 329,032
2019-01-04 $8.81 $9.00 $8.73 $8.91 $8.91 326,440
2019-01-03 $8.79 $9.03 $8.57 $8.68 $8.68 424,417
2019-01-02 $8.38 $8.93 $8.27 $8.80 $8.80 344,531
2018-12-31 $8.55 $8.57 $8.35 $8.57 $8.57 298,474
2018-12-28 $8.18 $8.65 $8.18 $8.52 $8.52 541,914
2018-12-27 $8.31 $8.40 $7.94 $8.18 $8.18 300,678
2018-12-26 $8.19 $8.43 $8.10 $8.41 $8.41 556,957
2018-12-24 $8.06 $8.39 $8.05 $8.15 $8.15 393,333
2018-12-21 $8.26 $8.33 $8.00 $8.06 $8.06 893,555
2018-12-20 $8.58 $8.79 $8.24 $8.25 $8.25 558,128
2018-12-19 $8.71 $8.87 $8.60 $8.65 $8.65 413,702
2018-12-18 $8.52 $8.89 $8.51 $8.70 $8.70 832,041
2018-12-17 $8.51 $8.55 $8.15 $8.39 $8.39 818,312
2018-12-14 $8.41 $8.87 $8.33 $8.57 $8.57 719,071
2018-12-13 $9.16 $9.49 $8.38 $8.50 $8.50 1,376,040
2018-12-12 $9.00 $10.33 $8.90 $9.13 $9.13 2,378,994
2018-12-11 $10.24 $10.29 $9.84 $10.18 $10.18 591,758
2018-12-10 $10.19 $10.48 $10.02 $10.09 $10.09 292,090
2018-12-07 $10.67 $10.78 $10.07 $10.22 $10.22 408,309
2018-12-06 $11.08 $11.08 $10.52 $10.70 $10.70 463,729
2018-12-04 $11.30 $11.43 $11.14 $11.19 $11.19 568,859
2018-12-03 $11.09 $11.46 $10.96 $11.26 $11.26 626,229
2018-11-30 $10.64 $11.10 $10.60 $11.02 $11.02 462,395
2018-11-29 $10.81 $11.05 $10.64 $10.65 $10.65 430,239
2018-11-28 $10.82 $10.97 $10.60 $10.81 $10.81 502,321
2018-11-27 $10.75 $10.97 $10.56 $10.75 $10.75 430,743
2018-11-26 $10.77 $10.95 $10.35 $10.74 $10.74 661,763
2018-11-23 $10.99 $11.14 $10.76 $10.78 $10.78 173,488
2018-11-21 $10.83 $11.10 $10.79 $11.01 $11.01 458,772
2018-11-20 $10.99 $11.14 $10.68 $10.73 $10.73 548,289
2018-11-19 $11.53 $11.54 $11.06 $11.15 $11.15 348,931
2018-11-16 $11.84 $11.84 $11.39 $11.54 $11.54 532,545
2018-11-15 $12.20 $12.20 $11.79 $12.05 $12.05 333,110
2018-11-14 $12.90 $13.12 $12.29 $12.30 $12.30 268,835
2018-11-13 $12.75 $12.93 $12.65 $12.79 $12.79 281,315
2018-11-12 $13.05 $13.32 $12.62 $12.75 $12.75 440,527
2018-11-09 $13.33 $13.44 $13.01 $13.05 $13.05 235,126
2018-11-08 $13.38 $13.73 $13.31 $13.35 $13.35 320,260
2018-11-07 $13.98 $14.07 $13.37 $13.43 $13.43 360,255
2018-11-06 $13.40 $14.02 $13.31 $13.99 $13.99 452,075
2018-11-05 $13.50 $13.69 $13.31 $13.46 $13.46 313,677
2018-11-02 $13.23 $13.55 $13.11 $13.50 $13.50 381,057
2018-11-01 $13.19 $13.41 $13.03 $13.19 $13.19 343,107
2018-10-31 $13.46 $13.46 $13.11 $13.19 $13.19 297,167
2018-10-30 $13.18 $13.56 $12.96 $13.40 $13.40 357,924
2018-10-29 $12.67 $13.44 $12.60 $13.14 $13.14 554,385
2018-10-26 $12.75 $12.98 $12.01 $12.60 $12.60 393,639
2018-10-25 $12.93 $13.17 $12.88 $12.94 $12.94 434,242
2018-10-24 $12.95 $13.22 $12.78 $12.87 $12.87 307,772
2018-10-23 $12.85 $13.00 $12.58 $12.96 $12.96 345,190
2018-10-22 $12.85 $13.21 $12.82 $13.01 $13.01 239,944
2018-10-19 $13.42 $13.42 $12.77 $12.80 $12.80 451,633
2018-10-18 $13.38 $13.69 $13.13 $13.31 $13.31 313,816
2018-10-17 $13.91 $13.91 $13.17 $13.38 $13.38 309,877
2018-10-16 $13.58 $14.04 $13.47 $13.97 $13.97 470,142
2018-10-15 $13.38 $13.68 $13.38 $13.54 $13.54 565,856
2018-10-12 $13.58 $13.75 $13.28 $13.33 $13.33 471,513
2018-10-11 $13.48 $13.92 $13.37 $13.39 $13.39 473,709
2018-10-10 $13.99 $13.99 $13.53 $13.55 $13.55 438,783
2018-10-09 $13.98 $14.40 $13.91 $14.05 $14.05 407,424
2018-10-08 $13.80 $14.30 $13.54 $13.94 $13.94 512,003
2018-10-05 $14.22 $14.46 $13.82 $13.85 $13.85 697,124
2018-10-04 $14.92 $14.92 $14.17 $14.35 $14.35 541,419
2018-10-03 $14.92 $15.12 $14.72 $14.89 $14.89 692,890
2018-10-02 $15.83 $15.91 $14.66 $14.91 $14.91 568,382
2018-10-01 $15.35 $15.92 $15.20 $15.74 $15.74 947,390
2018-09-28 $15.55 $15.95 $15.21 $15.26 $15.26 825,960
2018-09-27 $15.57 $15.71 $15.55 $15.59 $15.59 331,890
2018-09-26 $15.34 $15.67 $15.34 $15.58 $15.58 318,338
2018-09-25 $15.18 $15.39 $14.98 $15.33 $15.33 676,926
2018-09-24 $15.29 $15.58 $15.07 $15.10 $15.10 343,572
2018-09-21 $15.99 $16.23 $15.36 $15.40 $15.40 719,551
2018-09-20 $15.92 $16.00 $15.73 $15.95 $15.95 330,659
2018-09-19 $16.14 $16.15 $15.84 $15.89 $15.89 395,896
2018-09-18 $16.54 $16.68 $16.03 $16.05 $16.05 316,704
2018-09-17 $16.73 $17.00 $16.56 $16.60 $16.60 340,834
2018-09-14 $17.00 $17.05 $16.64 $16.72 $16.72 286,968
2018-09-13 $16.77 $17.12 $16.77 $16.99 $16.99 536,053
2018-09-12 $16.69 $16.85 $16.53 $16.78 $16.78 421,489
2018-09-11 $16.77 $16.79 $16.16 $16.73 $16.73 489,048
2018-09-10 $17.38 $17.38 $16.49 $16.76 $16.76 594,656
2018-09-07 $16.75 $17.00 $16.75 $16.77 $16.77 1,198,138
2018-09-06 $16.67 $17.13 $16.36 $16.81 $16.81 1,447,326
2018-09-05 $16.25 $16.90 $15.90 $16.40 $16.40 2,668,648
2018-09-04 $14.61 $14.75 $14.13 $14.29 $14.29 453,055
2018-08-31 $14.60 $14.69 $14.42 $14.66 $14.66 181,421
2018-08-30 $14.49 $14.96 $14.43 $14.56 $14.56 262,437
2018-08-29 $14.78 $14.78 $14.29 $14.54 $14.54 253,826
2018-08-28 $14.86 $15.25 $14.79 $14.80 $14.80 177,592
2018-08-27 $15.08 $15.35 $14.68 $14.89 $14.89 328,443
2018-08-24 $14.81 $15.09 $14.75 $14.99 $14.99 197,698
2018-08-23 $14.95 $14.95 $14.67 $14.84 $14.84 168,368
2018-08-22 $15.30 $15.45 $14.87 $14.92 $14.92 258,086
2018-08-21 $14.77 $15.28 $14.60 $15.21 $15.21 293,098
2018-08-20 $14.30 $14.78 $14.02 $14.74 $14.74 179,644
2018-08-17 $13.91 $14.25 $13.84 $14.24 $14.24 181,520
2018-08-16 $14.16 $14.16 $13.89 $13.94 $13.94 168,967
2018-08-15 $14.25 $14.28 $13.86 $14.15 $14.15 265,616
2018-08-14 $13.97 $14.44 $13.86 $14.31 $14.31 266,522
2018-08-13 $14.11 $14.11 $13.85 $13.89 $13.89 152,214
2018-08-10 $14.01 $14.30 $13.94 $14.04 $14.04 145,711
2018-08-09 $13.89 $14.55 $13.89 $14.12 $14.12 275,480
2018-08-08 $13.61 $14.07 $13.61 $13.90 $13.90 164,447
2018-08-07 $13.21 $13.70 $13.16 $13.65 $13.65 221,827
2018-08-06 $13.35 $13.63 $13.24 $13.27 $13.27 188,422
2018-08-03 $13.16 $13.61 $13.16 $13.40 $13.40 597,095
2018-08-02 $13.18 $13.28 $12.97 $13.10 $13.10 266,951
2018-08-01 $13.24 $13.34 $13.04 $13.20 $13.20 189,826
2018-07-31 $13.15 $13.43 $12.94 $13.29 $13.29 271,063
2018-07-30 $13.00 $13.37 $12.86 $13.08 $13.08 105,793
2018-07-27 $13.62 $13.84 $12.86 $12.99 $12.99 253,140
2018-07-26 $13.66 $13.87 $13.55 $13.63 $13.63 165,600
2018-07-25 $13.65 $13.79 $13.54 $13.65 $13.65 145,006
2018-07-24 $14.09 $14.14 $13.67 $13.70 $13.70 153,527
2018-07-23 $13.75 $14.04 $13.53 $13.96 $13.96 334,171
2018-07-20 $14.02 $14.12 $13.61 $13.76 $13.76 213,627
2018-07-19 $13.79 $14.34 $13.77 $14.09 $14.09 334,716
2018-07-18 $13.66 $13.82 $13.36 $13.79 $13.79 350,035
2018-07-17 $13.47 $13.79 $13.43 $13.64 $13.64 244,219
2018-07-16 $13.31 $13.70 $13.22 $13.54 $13.54 297,458
2018-07-13 $13.16 $13.48 $13.09 $13.23 $13.23 233,597
2018-07-12 $13.46 $13.47 $12.90 $13.32 $13.32 356,603
2018-07-11 $13.92 $14.08 $13.20 $13.48 $13.48 477,544
2018-07-10 $14.02 $14.42 $13.93 $14.17 $14.17 280,134
2018-07-09 $14.04 $14.19 $13.60 $13.93 $13.93 469,252
2018-07-06 $14.27 $14.43 $13.94 $13.95 $13.95 239,313
2018-07-05 $14.21 $14.42 $13.85 $14.32 $14.32 307,026
2018-07-03 $14.05 $14.16 $13.86 $14.06 $14.06 183,726
2018-07-02 $14.04 $14.07 $13.79 $13.93 $13.93 227,662
2018-06-29 $14.69 $14.70 $14.01 $14.04 $14.04 318,787
2018-06-28 $14.57 $14.73 $14.02 $14.60 $14.60 296,286
2018-06-27 $14.95 $14.98 $14.38 $14.52 $14.52 317,163
2018-06-26 $15.03 $15.26 $14.82 $14.97 $14.97 315,667
2018-06-25 $14.70 $15.47 $14.63 $15.03 $15.03 1,290,884
2018-06-22 $14.89 $14.93 $14.51 $14.74 $14.74 807,896
2018-06-21 $14.66 $14.90 $14.53 $14.88 $14.88 294,471
2018-06-20 $14.18 $14.78 $14.17 $14.70 $14.70 494,409
2018-06-19 $14.13 $14.30 $13.92 $14.18 $14.18 238,143
2018-06-18 $14.27 $14.45 $13.98 $14.17 $14.17 340,228
2018-06-15 $13.97 $14.52 $13.85 $14.38 $14.38 657,632
2018-06-14 $14.10 $14.18 $13.88 $13.90 $13.90 441,972
2018-06-13 $14.16 $14.41 $13.99 $14.11 $14.11 383,454
2018-06-12 $13.85 $14.30 $13.68 $14.16 $14.16 488,419
2018-06-11 $14.87 $14.90 $13.70 $13.78 $13.78 613,515
2018-06-08 $13.87 $14.80 $13.00 $14.74 $14.74 892,156
2018-06-07 $14.13 $14.26 $13.75 $13.91 $13.91 562,321
2018-06-06 $14.29 $14.93 $12.68 $13.97 $13.97 2,261,756
2018-06-05 $12.76 $13.30 $12.46 $13.07 $13.07 1,402,825
2018-06-04 $12.04 $12.78 $11.86 $12.75 $12.75 563,613
2018-06-01 $11.71 $12.09 $11.59 $12.02 $12.02 307,007
2018-05-31 $11.62 $11.68 $11.43 $11.65 $11.65 140,379
2018-05-30 $11.58 $11.78 $11.55 $11.60 $11.60 217,847
2018-05-29 $11.49 $11.79 $11.42 $11.57 $11.57 315,378
2018-05-25 $11.37 $11.63 $11.37 $11.49 $11.49 131,493
2018-05-24 $11.38 $11.54 $11.19 $11.40 $11.40 164,893
2018-05-23 $11.30 $11.57 $11.09 $11.36 $11.36 178,668
2018-05-22 $11.34 $11.48 $11.26 $11.29 $11.29 139,120
2018-05-21 $11.29 $11.42 $11.29 $11.31 $11.31 124,058
2018-05-18 $11.47 $11.51 $11.22 $11.26 $11.26 158,029
2018-05-17 $11.02 $11.53 $11.00 $11.47 $11.47 367,030
2018-05-16 $10.55 $11.01 $10.51 $11.00 $11.00 291,825
2018-05-15 $10.39 $10.59 $10.34 $10.49 $10.49 152,445
2018-05-14 $10.43 $10.57 $10.36 $10.39 $10.39 181,570
2018-05-11 $10.47 $10.62 $10.39 $10.41 $10.41 144,628
2018-05-10 $10.43 $10.52 $10.32 $10.49 $10.49 113,956
2018-05-09 $10.27 $10.49 $10.17 $10.47 $10.47 187,189
2018-05-08 $10.19 $10.77 $10.11 $10.26 $10.26 254,473
2018-05-07 $10.37 $10.51 $10.26 $10.29 $10.29 169,787
2018-05-04 $10.71 $10.72 $10.37 $10.38 $10.38 116,289
2018-05-03 $11.06 $11.09 $10.66 $10.72 $10.72 169,625
2018-05-02 $11.00 $11.13 $10.96 $11.08 $11.08 162,704
2018-05-01 $11.32 $11.32 $10.84 $11.02 $11.02 247,250
2018-04-30 $11.56 $11.68 $11.30 $11.38 $11.38 177,700
2018-04-27 $11.47 $11.72 $11.42 $11.58 $11.58 219,409
2018-04-26 $11.28 $11.48 $11.20 $11.46 $11.46 187,000
2018-04-25 $11.25 $11.33 $11.08 $11.29 $11.29 202,435
2018-04-24 $11.16 $11.43 $11.09 $11.26 $11.26 205,246
2018-04-23 $10.96 $11.14 $10.83 $11.11 $11.11 397,690
2018-04-20 $10.75 $10.95 $10.63 $10.84 $10.84 274,369
2018-04-19 $10.88 $10.94 $10.71 $10.82 $10.82 93,931
2018-04-18 $11.06 $11.11 $10.88 $10.94 $10.94 151,643
2018-04-17 $10.98 $11.09 $10.95 $11.00 $11.00 198,035
2018-04-16 $10.93 $11.12 $10.84 $10.96 $10.96 180,396
2018-04-13 $11.02 $11.16 $10.87 $10.92 $10.92 149,130
2018-04-12 $10.95 $11.00 $10.81 $10.96 $10.96 176,755
2018-04-11 $10.92 $11.03 $10.83 $10.91 $10.91 133,477
2018-04-10 $10.84 $11.04 $10.76 $10.96 $10.96 151,063
2018-04-09 $10.94 $11.01 $10.74 $10.76 $10.76 201,440
2018-04-06 $10.90 $11.01 $10.71 $10.88 $10.88 189,420
2018-04-05 $10.85 $11.03 $10.73 $10.92 $10.92 162,822
2018-04-04 $10.53 $10.84 $10.40 $10.79 $10.79 354,299
2018-04-03 $10.43 $10.68 $10.43 $10.65 $10.65 174,201
2018-04-02 $10.61 $10.90 $10.33 $10.38 $10.38 151,319
2018-03-29 $10.64 $10.78 $10.58 $10.61 $10.61 270,070
2018-03-28 $10.12 $10.63 $10.06 $10.61 $10.61 331,782
2018-03-27 $10.22 $10.45 $10.03 $10.08 $10.08 221,274
2018-03-26 $10.30 $10.31 $10.03 $10.20 $10.20 224,650
2018-03-23 $10.27 $10.53 $10.19 $10.19 $10.19 173,252
2018-03-22 $10.46 $10.67 $10.23 $10.23 $10.23 216,966
2018-03-21 $10.64 $10.71 $10.42 $10.53 $10.53 318,955
2018-03-20 $10.58 $10.74 $10.48 $10.70 $10.70 279,259
2018-03-19 $10.21 $10.61 $10.11 $10.58 $10.58 451,270
2018-03-16 $9.88 $10.23 $9.76 $10.21 $10.21 598,541
2018-03-15 $9.38 $10.18 $9.38 $9.88 $9.88 567,393
2018-03-14 $10.60 $10.85 $9.32 $9.45 $9.45 1,823,248
2018-03-13 $10.12 $10.42 $10.12 $10.30 $10.30 323,345
2018-03-12 $10.32 $10.37 $10.00 $10.11 $10.11 270,880
2018-03-09 $10.47 $10.51 $10.11 $10.28 $10.28 275,188
2018-03-08 $10.70 $10.70 $10.34 $10.40 $10.40 217,555
2018-03-07 $10.45 $10.78 $10.38 $10.66 $10.66 291,898
2018-03-06 $10.23 $10.55 $10.11 $10.52 $10.52 258,734
2018-03-05 $10.22 $10.40 $10.13 $10.24 $10.24 163,631
2018-03-02 $9.98 $10.29 $9.81 $10.23 $10.23 182,872
2018-03-01 $10.10 $10.21 $9.79 $10.08 $10.08 201,775
2018-02-28 $10.08 $10.25 $9.94 $10.06 $10.06 233,352
2018-02-27 $10.33 $10.41 $9.93 $10.00 $10.00 228,519
2018-02-26 $10.19 $10.42 $10.13 $10.23 $10.23 304,296
2018-02-23 $9.95 $10.14 $9.88 $10.11 $10.11 138,537
2018-02-22 $9.86 $10.03 $9.70 $9.88 $9.88 170,064
2018-02-21 $10.18 $10.40 $9.87 $9.87 $9.87 194,966
2018-02-20 $10.36 $10.36 $10.09 $10.10 $10.10 236,459
2018-02-16 $10.39 $10.66 $10.23 $10.45 $10.45 262,601
2018-02-15 $10.32 $10.46 $10.07 $10.45 $10.45 226,567
2018-02-14 $9.93 $10.37 $9.87 $10.28 $10.28 188,813
2018-02-13 $9.86 $10.03 $9.86 $9.96 $9.96 181,200
2018-02-12 $9.90 $10.19 $9.59 $9.87 $9.87 263,492
2018-02-09 $9.69 $9.89 $9.45 $9.83 $9.83 269,762
2018-02-08 $9.55 $9.63 $9.40 $9.56 $9.56 245,141
2018-02-07 $9.47 $9.67 $9.33 $9.55 $9.55 191,475
2018-02-06 $9.14 $9.55 $9.12 $9.46 $9.46 313,118
2018-02-05 $9.28 $9.51 $9.04 $9.15 $9.15 336,988
2018-02-02 $9.30 $9.37 $9.17 $9.33 $9.33 291,762
2018-02-01 $9.19 $9.39 $9.02 $9.32 $9.32 401,195
2018-01-31 $9.38 $9.45 $9.25 $9.29 $9.29 224,764
2018-01-30 $9.48 $9.59 $9.34 $9.39 $9.39 272,566
2018-01-29 $9.70 $9.77 $9.51 $9.52 $9.52 241,590
2018-01-26 $9.66 $9.94 $9.62 $9.78 $9.78 187,980
2018-01-25 $10.09 $10.09 $9.73 $9.78 $9.78 405,860
2018-01-24 $10.29 $10.32 $9.87 $10.01 $10.01 265,502
2018-01-23 $10.10 $10.34 $10.09 $10.30 $10.30 182,953
2018-01-22 $10.28 $10.42 $10.13 $10.19 $10.19 239,251
2018-01-19 $10.33 $10.40 $10.20 $10.38 $10.38 232,140
2018-01-18 $10.32 $10.36 $10.17 $10.28 $10.28 182,802
2018-01-17 $10.40 $10.50 $10.27 $10.33 $10.33 200,880
2018-01-16 $11.22 $11.22 $10.26 $10.33 $10.33 438,661
2018-01-12 $11.23 $11.38 $11.10 $11.14 $11.14 233,564
2018-01-11 $11.12 $11.40 $11.07 $11.19 $11.19 250,514
2018-01-10 $11.19 $11.26 $10.94 $11.11 $11.11 315,923
2018-01-09 $11.33 $11.40 $11.10 $11.21 $11.21 389,276
2018-01-08 $11.48 $11.64 $11.36 $11.38 $11.38 314,909
2018-01-05 $11.81 $11.85 $11.24 $11.40 $11.40 486,140
2018-01-04 $11.77 $11.97 $11.63 $11.83 $11.83 347,074
2018-01-03 $12.52 $12.52 $11.66 $11.81 $11.81 599,215
2018-01-02 $12.18 $12.71 $12.02 $12.58 $12.58 591,053
2017-12-29 $12.27 $12.46 $12.16 $12.18 $12.18 424,891
2017-12-28 $12.41 $12.47 $12.23 $12.25 $12.25 186,403
2017-12-27 $12.55 $12.57 $12.18 $12.37 $12.37 265,733
2017-12-26 $12.32 $12.80 $12.32 $12.54 $12.54 292,268
2017-12-22 $12.36 $12.44 $12.07 $12.35 $12.35 321,037
2017-12-21 $12.51 $12.51 $12.26 $12.29 $12.29 356,311
2017-12-20 $12.62 $12.72 $12.29 $12.45 $12.45 259,101
2017-12-19 $12.70 $12.81 $12.49 $12.64 $12.64 437,360
2017-12-18 $12.44 $12.83 $12.35 $12.63 $12.63 701,762
2017-12-15 $11.81 $12.61 $11.81 $12.43 $12.43 1,327,760
2017-12-14 $11.95 $12.02 $11.71 $11.79 $11.79 437,226
2017-12-13 $11.73 $12.05 $11.47 $11.95 $11.95 399,542
2017-12-12 $11.73 $12.04 $11.68 $11.71 $11.71 604,408
2017-12-11 $11.80 $11.88 $11.43 $11.73 $11.73 833,189
2017-12-08 $11.33 $11.72 $11.13 $11.66 $11.66 1,091,680
2017-12-07 $11.11 $11.60 $10.85 $11.30 $11.30 1,230,995
2017-12-06 $9.15 $11.75 $9.15 $11.03 $11.03 4,849,788
2017-12-05 $8.64 $8.79 $8.36 $8.64 $8.64 506,612
2017-12-04 $8.58 $8.78 $8.50 $8.61 $8.61 254,158
2017-12-01 $8.87 $8.88 $8.28 $8.50 $8.50 374,888
2017-11-30 $8.99 $9.21 $8.83 $8.85 $8.85 475,383
2017-11-29 $8.36 $8.95 $8.36 $8.95 $8.95 322,618
2017-11-28 $8.20 $8.39 $8.17 $8.35 $8.35 410,216
2017-11-27 $8.21 $8.42 $8.16 $8.17 $8.17 201,927
2017-11-24 $8.27 $8.35 $8.16 $8.19 $8.19 86,967
2017-11-22 $8.25 $8.33 $8.10 $8.23 $8.23 188,458
2017-11-21 $8.38 $8.38 $8.14 $8.25 $8.25 281,632
2017-11-20 $8.29 $8.43 $8.10 $8.39 $8.39 385,061
2017-11-17 $7.73 $8.49 $7.70 $8.29 $8.29 1,144,164
2017-11-16 $7.50 $7.67 $7.44 $7.57 $7.57 232,477
2017-11-15 $7.46 $7.59 $7.40 $7.49 $7.49 281,707
2017-11-14 $7.44 $7.58 $7.39 $7.52 $7.52 282,351
2017-11-13 $7.49 $7.63 $7.44 $7.53 $7.53 206,395
2017-11-10 $7.30 $7.59 $7.29 $7.49 $7.49 473,390
2017-11-09 $7.21 $7.39 $7.21 $7.32 $7.32 143,427
2017-11-08 $7.17 $7.26 $7.04 $7.25 $7.25 276,417
2017-11-07 $7.18 $7.32 $7.12 $7.18 $7.18 243,024
2017-11-06 $7.08 $7.30 $7.08 $7.18 $7.18 270,048
2017-11-03 $7.08 $7.16 $6.99 $7.08 $7.08 224,184
2017-11-02 $7.09 $7.16 $7.01 $7.08 $7.08 251,435
2017-11-01 $7.23 $7.23 $7.03 $7.10 $7.10 309,128
2017-10-31 $7.22 $7.44 $7.18 $7.20 $7.20 239,282
2017-10-30 $7.33 $7.36 $7.12 $7.21 $7.21 543,143
2017-10-27 $7.63 $7.66 $7.25 $7.40 $7.40 339,098
2017-10-26 $7.70 $7.78 $7.60 $7.67 $7.67 260,624
2017-10-25 $7.75 $7.84 $7.63 $7.68 $7.68 290,451
2017-10-24 $7.97 $8.08 $7.70 $7.77 $7.77 296,986
2017-10-23 $7.68 $8.11 $7.68 $7.98 $7.98 289,379
2017-10-20 $7.66 $7.83 $7.63 $7.67 $7.67 294,624
2017-10-19 $7.71 $7.82 $7.51 $7.68 $7.68 141,253
2017-10-18 $7.72 $7.93 $7.72 $7.77 $7.77 167,898
2017-10-17 $7.67 $7.79 $7.51 $7.69 $7.69 177,122
2017-10-16 $7.82 $8.22 $7.63 $7.64 $7.64 207,177
2017-10-13 $7.94 $7.98 $7.78 $7.81 $7.81 278,935
2017-10-12 $7.95 $7.98 $7.71 $7.92 $7.92 238,709
2017-10-11 $8.20 $8.27 $7.97 $8.02 $8.02 278,186
2017-10-10 $8.06 $8.28 $8.06 $8.20 $8.20 224,960
2017-10-09 $8.44 $8.49 $8.00 $8.02 $8.02 332,265
2017-10-06 $8.60 $8.61 $8.41 $8.45 $8.45 165,186
2017-10-05 $8.33 $8.83 $8.29 $8.61 $8.61 422,145
2017-10-04 $8.44 $8.55 $8.24 $8.32 $8.32 187,373
2017-10-03 $8.78 $8.88 $8.40 $8.42 $8.42 325,323
2017-10-02 $8.78 $8.87 $8.64 $8.78 $8.78 260,595
2017-09-29 $8.69 $8.90 $8.60 $8.81 $8.81 261,801
2017-09-28 $8.68 $8.80 $8.57 $8.65 $8.65 196,013
2017-09-27 $8.46 $8.73 $8.46 $8.65 $8.65 256,442
2017-09-26 $8.36 $8.50 $8.34 $8.47 $8.47 186,344
2017-09-25 $8.17 $8.58 $8.17 $8.34 $8.34 220,511
2017-09-22 $8.26 $8.32 $8.12 $8.18 $8.18 193,011
2017-09-21 $8.49 $8.55 $8.26 $8.30 $8.30 196,694
2017-09-20 $8.41 $8.49 $8.27 $8.46 $8.46 303,694
2017-09-19 $8.50 $8.56 $8.39 $8.43 $8.43 239,344
2017-09-18 $8.61 $8.66 $8.47 $8.52 $8.52 189,686
2017-09-15 $8.48 $8.68 $8.42 $8.61 $8.61 855,930
2017-09-14 $8.52 $8.58 $8.41 $8.49 $8.49 229,862
2017-09-13 $8.50 $8.63 $8.40 $8.53 $8.53 192,627
2017-09-12 $8.43 $8.63 $8.43 $8.47 $8.47 320,715
2017-09-11 $8.55 $8.65 $8.39 $8.42 $8.42 310,092
2017-09-08 $8.78 $8.79 $8.40 $8.46 $8.46 291,087
2017-09-07 $8.80 $8.95 $8.70 $8.81 $8.81 310,604
2017-09-06 $8.50 $8.84 $8.27 $8.76 $8.76 1,430,321
2017-09-05 $9.16 $9.28 $8.87 $8.89 $8.89 436,423
2017-09-01 $9.01 $9.46 $9.00 $9.09 $9.09 389,724
2017-08-31 $9.28 $9.28 $8.91 $9.04 $9.04 832,763
2017-08-30 $10.76 $11.40 $8.84 $9.14 $9.14 2,561,734
2017-08-29 $9.94 $10.08 $9.78 $10.07 $10.07 432,196
2017-08-28 $10.05 $10.22 $10.02 $10.13 $10.13 309,274
2017-08-25 $9.72 $10.07 $9.71 $10.04 $10.04 192,192
2017-08-24 $9.50 $10.08 $9.50 $9.72 $9.72 244,751
2017-08-23 $9.35 $9.57 $9.27 $9.40 $9.40 173,434
2017-08-22 $9.14 $9.44 $9.14 $9.38 $9.38 205,309
2017-08-21 $9.21 $9.33 $9.09 $9.14 $9.14 823,564
2017-08-18 $9.22 $9.27 $9.10 $9.24 $9.24 263,724
2017-08-17 $9.51 $9.59 $9.22 $9.31 $9.31 251,284
2017-08-16 $9.87 $9.96 $9.51 $9.54 $9.54 296,647
2017-08-15 $10.08 $10.08 $9.59 $9.80 $9.80 365,357
2017-08-14 $10.08 $10.15 $9.79 $10.07 $10.07 372,612
2017-08-11 $10.01 $10.12 $9.68 $10.02 $10.02 247,395
2017-08-10 $10.00 $10.18 $9.90 $10.01 $10.01 542,633
2017-08-09 $10.07 $10.22 $9.87 $10.09 $10.09 396,366
2017-08-08 $10.03 $10.39 $10.03 $10.21 $10.21 156,492
2017-08-07 $10.05 $10.23 $9.86 $9.98 $9.98 230,663
2017-08-04 $9.92 $10.23 $9.78 $10.01 $10.01 203,845
2017-08-03 $9.97 $10.23 $9.78 $9.88 $9.88 204,747
2017-08-02 $10.34 $10.37 $9.95 $9.97 $9.97 133,899
2017-08-01 $10.08 $10.42 $10.03 $10.32 $10.32 231,012
2017-07-31 $10.12 $10.17 $9.93 $10.08 $10.08 154,589
2017-07-28 $9.95 $10.18 $9.82 $10.09 $10.09 220,480
2017-07-27 $9.66 $9.99 $9.58 $9.95 $9.95 122,508
2017-07-26 $9.70 $9.75 $9.56 $9.65 $9.65 146,805
2017-07-25 $9.49 $9.97 $9.49 $9.70 $9.70 237,052
2017-07-24 $9.51 $9.54 $9.30 $9.45 $9.45 233,037
2017-07-21 $9.68 $9.68 $9.41 $9.55 $9.55 345,782
2017-07-20 $9.58 $9.74 $9.53 $9.64 $9.64 134,922
2017-07-19 $9.34 $9.62 $9.21 $9.56 $9.56 167,274
2017-07-18 $9.44 $9.44 $9.18 $9.33 $9.33 184,447
2017-07-17 $9.52 $9.75 $9.45 $9.50 $9.50 216,565
2017-07-14 $9.65 $9.74 $9.48 $9.49 $9.49 185,169
2017-07-13 $9.35 $9.73 $9.29 $9.63 $9.63 512,558
2017-07-12 $9.21 $9.40 $9.03 $9.26 $9.26 437,534
2017-07-11 $9.35 $9.35 $8.88 $9.09 $9.09 450,116
2017-07-10 $9.68 $9.68 $9.24 $9.35 $9.35 269,916
2017-07-07 $9.69 $9.74 $9.47 $9.67 $9.67 342,220
2017-07-06 $9.99 $10.24 $9.56 $9.66 $9.66 595,911
2017-07-05 $9.95 $9.95 $9.68 $9.85 $9.85 541,957
2017-07-03 $9.78 $10.10 $9.76 $10.00 $10.00 331,016
2017-06-30 $9.43 $9.91 $9.43 $9.78 $9.78 521,796
2017-06-29 $9.06 $9.47 $9.01 $9.38 $9.38 354,783
2017-06-28 $9.03 $9.29 $9.00 $9.07 $9.07 348,951
2017-06-27 $8.95 $9.13 $8.94 $8.97 $8.97 319,338
2017-06-26 $8.79 $9.06 $8.64 $8.96 $8.96 172,490
2017-06-23 $8.45 $8.79 $8.35 $8.73 $8.73 309,619
2017-06-22 $8.33 $8.57 $8.33 $8.49 $8.49 399,983
2017-06-21 $8.52 $8.53 $8.29 $8.35 $8.35 200,974
2017-06-20 $8.77 $8.77 $8.35 $8.50 $8.50 772,261
2017-06-19 $8.65 $8.90 $8.49 $8.77 $8.77 441,668
2017-06-16 $8.63 $8.64 $8.41 $8.61 $8.61 757,673
2017-06-15 $8.81 $8.92 $8.54 $8.67 $8.67 178,351
2017-06-14 $8.95 $8.96 $8.77 $8.91 $8.91 232,097
2017-06-13 $8.92 $8.97 $8.75 $8.94 $8.94 374,291
2017-06-12 $9.02 $9.42 $8.87 $8.92 $8.92 421,348
2017-06-09 $8.43 $9.00 $8.37 $9.00 $9.00 624,762
2017-06-08 $8.40 $8.66 $8.34 $8.43 $8.43 244,084
2017-06-07 $8.39 $8.44 $8.26 $8.35 $8.35 320,274
2017-06-06 $8.60 $8.68 $8.28 $8.33 $8.33 483,756
2017-06-05 $8.85 $8.95 $8.60 $8.62 $8.62 472,468
2017-06-02 $8.73 $8.92 $8.50 $8.88 $8.88 783,599
2017-06-01 $9.23 $9.40 $8.49 $8.74 $8.74 1,015,749
2017-05-31 $8.50 $9.74 $8.50 $9.41 $9.41 1,879,910
2017-05-30 $8.25 $8.52 $8.23 $8.50 $8.50 964,558
2017-05-26 $8.23 $8.36 $7.78 $8.25 $8.25 255,978
2017-05-25 $8.10 $8.34 $8.05 $8.25 $8.25 357,899
2017-05-24 $7.87 $8.18 $7.86 $8.01 $8.01 283,697
2017-05-23 $7.91 $8.00 $7.70 $7.87 $7.87 231,041
2017-05-22 $7.74 $7.98 $7.70 $7.89 $7.89 281,969
2017-05-19 $7.94 $7.97 $7.72 $7.73 $7.73 216,758
2017-05-18 $7.97 $8.15 $7.88 $7.93 $7.93 199,846
2017-05-17 $8.14 $8.26 $7.95 $8.03 $8.03 191,970
2017-05-16 $8.25 $8.34 $8.14 $8.20 $8.20 213,666
2017-05-15 $8.37 $8.47 $8.20 $8.26 $8.26 177,940
2017-05-12 $8.55 $8.60 $8.34 $8.35 $8.35 207,962
2017-05-11 $9.04 $9.05 $8.55 $8.61 $8.61 224,802
2017-05-10 $9.15 $9.19 $9.01 $9.13 $9.13 123,361
2017-05-09 $9.25 $9.39 $9.17 $9.21 $9.21 219,322
2017-05-08 $9.05 $9.48 $9.05 $9.25 $9.25 245,382
2017-05-05 $8.95 $9.08 $8.91 $9.06 $9.06 163,177
2017-05-04 $9.07 $9.25 $8.85 $8.89 $8.89 144,058
2017-05-03 $9.18 $9.23 $9.02 $9.07 $9.07 137,964
2017-05-02 $9.09 $9.30 $9.02 $9.19 $9.19 193,896
2017-05-01 $9.15 $9.16 $8.95 $9.03 $9.03 152,598
2017-04-28 $9.26 $9.30 $9.06 $9.15 $9.15 159,477
2017-04-27 $9.32 $9.33 $9.09 $9.28 $9.28 266,384
2017-04-26 $9.05 $9.49 $8.86 $9.32 $9.32 549,309
2017-04-25 $9.12 $9.19 $8.87 $9.02 $9.02 255,260
2017-04-24 $9.22 $9.39 $9.03 $9.05 $9.05 166,271
2017-04-21 $9.23 $9.24 $8.91 $9.05 $9.05 192,175
2017-04-20 $9.10 $9.43 $9.10 $9.24 $9.24 252,307
2017-04-19 $8.94 $9.15 $8.93 $9.05 $9.05 228,916
2017-04-18 $8.76 $8.98 $8.76 $8.93 $8.93 190,968
2017-04-17 $8.73 $8.88 $8.68 $8.83 $8.83 247,495
2017-04-13 $9.04 $9.07 $8.71 $8.73 $8.73 189,165
2017-04-12 $8.95 $9.10 $8.92 $9.01 $9.01 154,964
2017-04-11 $8.86 $9.11 $8.75 $9.01 $9.01 198,993
2017-04-10 $8.75 $8.99 $8.75 $8.87 $8.87 274,537
2017-04-07 $8.65 $8.85 $8.57 $8.70 $8.70 256,984
2017-04-06 $8.45 $8.72 $8.43 $8.69 $8.69 282,076
2017-04-05 $8.53 $8.65 $8.40 $8.42 $8.42 390,731
2017-04-04 $8.71 $8.78 $8.46 $8.58 $8.58 393,023
2017-04-03 $9.25 $9.36 $8.75 $8.78 $8.78 341,425
2017-03-31 $9.20 $9.34 $9.12 $9.31 $9.31 280,640
2017-03-30 $9.24 $9.26 $9.10 $9.20 $9.20 216,881
2017-03-29 $9.04 $9.36 $9.00 $9.27 $9.27 393,740
2017-03-28 $8.77 $9.09 $8.71 $9.05 $9.05 292,599
2017-03-27 $8.55 $8.89 $8.53 $8.82 $8.82 300,983
2017-03-24 $8.50 $8.71 $8.47 $8.65 $8.65 277,261
2017-03-23 $8.62 $8.76 $8.46 $8.52 $8.52 512,768
2017-03-22 $8.92 $8.92 $8.53 $8.64 $8.64 577,776
2017-03-21 $9.35 $9.35 $8.97 $8.99 $8.99 249,248
2017-03-20 $9.41 $9.73 $9.22 $9.31 $9.31 288,344
2017-03-17 $9.30 $9.48 $9.15 $9.44 $9.44 458,997
2017-03-16 $9.25 $9.42 $9.16 $9.33 $9.33 201,178
2017-03-15 $9.15 $9.33 $9.07 $9.27 $9.27 291,366
2017-03-14 $9.15 $9.28 $9.08 $9.15 $9.15 212,263
2017-03-13 $9.30 $9.43 $9.00 $9.14 $9.14 374,859
2017-03-10 $8.99 $9.63 $8.89 $9.40 $9.40 611,160
2017-03-09 $9.22 $9.27 $8.74 $8.90 $8.90 572,327
2017-03-08 $8.50 $9.58 $8.40 $9.27 $9.27 1,990,270
2017-03-07 $9.50 $9.60 $9.29 $9.32 $9.32 524,850
2017-03-06 $9.74 $9.85 $9.46 $9.55 $9.55 407,565
2017-03-03 $10.06 $10.15 $9.68 $9.73 $9.73 341,173
2017-03-02 $10.18 $10.71 $10.07 $10.11 $10.11 481,475
2017-03-01 $10.60 $10.96 $10.11 $10.15 $10.15 410,949
2017-02-28 $10.80 $10.83 $10.44 $10.46 $10.46 190,436
2017-02-27 $10.65 $10.91 $10.46 $10.82 $10.82 198,391
2017-02-24 $10.40 $10.71 $10.35 $10.62 $10.62 166,458
2017-02-23 $10.79 $10.86 $10.47 $10.50 $10.50 144,627
2017-02-22 $10.71 $10.82 $10.60 $10.72 $10.72 182,983
2017-02-21 $10.78 $10.92 $10.65 $10.72 $10.72 202,191
2017-02-17 $10.67 $10.79 $10.55 $10.71 $10.71 251,754
2017-02-16 $10.74 $10.90 $10.60 $10.65 $10.65 245,889
2017-02-15 $10.53 $10.82 $10.53 $10.74 $10.74 270,468
2017-02-14 $10.42 $10.74 $10.35 $10.63 $10.63 375,735
2017-02-13 $10.79 $10.86 $9.99 $10.41 $10.41 652,040
2017-02-10 $10.48 $10.81 $10.48 $10.81 $10.81 347,221
2017-02-09 $10.40 $10.64 $10.39 $10.40 $10.40 398,846
2017-02-08 $10.27 $10.38 $10.18 $10.37 $10.37 489,263
2017-02-07 $10.72 $10.82 $10.22 $10.29 $10.29 481,571
2017-02-06 $10.77 $11.07 $10.70 $10.76 $10.76 318,673
2017-02-03 $11.01 $11.03 $10.67 $10.79 $10.79 517,323
2017-02-02 $11.32 $11.41 $11.03 $11.03 $11.03 312,180
2017-02-01 $11.52 $11.56 $11.02 $11.33 $11.33 388,109
2017-01-31 $11.35 $11.60 $11.01 $11.46 $11.46 517,338
2017-01-30 $11.52 $11.52 $11.34 $11.46 $11.46 183,815
2017-01-27 $11.75 $11.75 $11.46 $11.60 $11.60 211,907
2017-01-26 $12.00 $12.09 $11.72 $11.77 $11.77 240,449
2017-01-25 $12.02 $12.15 $11.84 $12.01 $12.01 468,407
2017-01-24 $11.78 $12.16 $11.78 $12.02 $12.02 208,643
2017-01-23 $11.84 $11.88 $11.66 $11.76 $11.76 107,318
2017-01-20 $11.68 $11.89 $11.67 $11.83 $11.83 134,083
2017-01-19 $11.81 $11.87 $11.56 $11.67 $11.67 243,138
2017-01-18 $12.05 $12.05 $11.63 $11.82 $11.82 263,545
2017-01-17 $11.97 $12.41 $11.88 $12.09 $12.09 273,353
2017-01-13 $11.74 $11.96 $11.74 $11.88 $11.88 119,499
2017-01-12 $11.80 $11.95 $11.51 $11.73 $11.73 265,421
2017-01-11 $11.95 $12.00 $11.71 $11.81 $11.81 336,603
2017-01-10 $11.59 $12.01 $11.59 $11.93 $11.93 1,027,477
2017-01-09 $11.75 $11.85 $11.59 $11.61 $11.61 409,096
2017-01-06 $12.04 $12.04 $11.73 $11.75 $11.75 458,815
2017-01-05 $12.34 $12.35 $11.85 $11.98 $11.98 366,458
2017-01-04 $12.14 $12.63 $12.13 $12.50 $12.50 426,074
2017-01-03 $11.85 $12.16 $11.79 $12.11 $12.11 362,672
2016-12-30 $11.86 $11.92 $11.64 $11.72 $11.72 382,443
2016-12-29 $11.44 $11.75 $11.29 $11.68 $11.68 228,810
2016-12-28 $11.77 $11.84 $11.53 $11.78 $11.78 274,373
2016-12-27 $11.80 $12.07 $11.72 $11.77 $11.77 195,136
2016-12-23 $11.70 $11.95 $11.70 $11.80 $11.80 234,038
2016-12-22 $12.22 $12.29 $11.66 $11.68 $11.68 397,492
2016-12-21 $12.56 $12.56 $12.23 $12.25 $12.25 252,469
2016-12-20 $12.44 $12.63 $12.33 $12.62 $12.62 252,199
2016-12-19 $12.63 $12.69 $12.22 $12.35 $12.35 382,492
2016-12-16 $12.59 $12.84 $12.45 $12.57 $12.57 586,845
2016-12-15 $12.73 $12.82 $12.49 $12.61 $12.61 277,458
2016-12-14 $12.50 $12.71 $12.36 $12.66 $12.66 244,624
2016-12-13 $12.36 $12.73 $12.36 $12.49 $12.49 623,876
2016-12-12 $12.87 $12.92 $12.25 $12.32 $12.32 395,391
2016-12-09 $12.83 $13.13 $12.77 $12.95 $12.95 352,032
2016-12-08 $12.91 $12.94 $12.39 $12.82 $12.82 795,744
2016-12-07 $12.42 $14.08 $12.11 $12.75 $12.75 3,185,667
2016-12-06 $14.86 $14.89 $14.06 $14.67 $14.67 522,176
2016-12-05 $14.18 $14.86 $14.18 $14.74 $14.74 358,554
2016-12-02 $14.08 $14.34 $13.99 $14.07 $14.07 199,358
2016-12-01 $14.40 $14.83 $13.98 $14.08 $14.08 392,913
2016-11-30 $15.10 $15.32 $14.40 $14.42 $14.42 198,029
2016-11-29 $15.43 $15.79 $15.09 $15.11 $15.11 271,304
2016-11-28 $15.50 $15.60 $15.32 $15.34 $15.34 96,365
2016-11-25 $15.50 $15.86 $15.48 $15.53 $15.53 72,528
2016-11-23 $15.59 $15.73 $15.25 $15.43 $15.43 143,200
2016-11-22 $15.35 $15.77 $15.34 $15.72 $15.72 192,390
2016-11-21 $15.27 $15.42 $15.20 $15.29 $15.29 91,466
2016-11-18 $15.35 $15.41 $15.08 $15.29 $15.29 116,492
2016-11-17 $15.33 $15.55 $15.21 $15.40 $15.40 136,413
2016-11-16 $15.09 $15.39 $15.09 $15.26 $15.26 130,701
2016-11-15 $15.06 $15.14 $14.73 $15.08 $15.08 215,589
2016-11-14 $14.87 $15.47 $14.86 $15.11 $15.11 169,978
2016-11-11 $14.22 $14.76 $14.21 $14.72 $14.72 215,183
2016-11-10 $14.01 $14.44 $13.71 $14.22 $14.22 186,245
2016-11-09 $13.24 $13.91 $12.90 $13.88 $13.88 155,781
2016-11-08 $13.49 $13.53 $13.23 $13.42 $13.42 101,302
2016-11-07 $13.49 $13.83 $13.42 $13.46 $13.46 198,064
2016-11-04 $13.04 $13.48 $13.04 $13.27 $13.27 164,186
2016-11-03 $13.12 $13.24 $13.08 $13.11 $13.11 232,025
2016-11-02 $12.98 $13.35 $12.98 $13.13 $13.13 234,028
2016-11-01 $13.37 $13.52 $12.92 $13.03 $13.03 184,534
2016-10-31 $13.30 $13.41 $13.24 $13.37 $13.37 150,075
2016-10-28 $13.09 $13.73 $13.04 $13.30 $13.30 335,537
2016-10-27 $13.19 $13.33 $12.97 $13.01 $13.01 166,363
2016-10-26 $13.10 $13.39 $13.10 $13.17 $13.17 127,975
2016-10-25 $13.22 $13.25 $13.01 $13.19 $13.19 217,879
2016-10-24 $13.50 $13.63 $13.28 $13.29 $13.29 216,062
2016-10-21 $13.59 $13.59 $13.38 $13.40 $13.40 167,025
2016-10-20 $13.87 $13.88 $13.61 $13.71 $13.71 172,894
2016-10-19 $13.89 $13.97 $13.85 $13.87 $13.87 185,109
2016-10-18 $13.94 $14.02 $13.80 $13.87 $13.87 162,277
2016-10-17 $14.40 $14.45 $13.83 $13.86 $13.86 250,651
2016-10-14 $14.39 $14.62 $14.39 $14.39 $14.39 286,111
2016-10-13 $14.43 $14.61 $14.25 $14.29 $14.29 745,980
2016-10-12 $14.55 $14.66 $14.08 $14.43 $14.43 501,284
2016-10-11 $14.76 $14.76 $14.31 $14.54 $14.54 419,693
2016-10-10 $14.76 $14.92 $14.73 $14.75 $14.75 175,585
2016-10-07 $14.87 $15.20 $14.67 $14.70 $14.70 385,677
2016-10-06 $14.94 $14.97 $14.62 $14.79 $14.79 394,610
2016-10-05 $15.32 $15.56 $15.22 $15.26 $15.26 206,385
2016-10-04 $15.28 $15.40 $15.09 $15.29 $15.29 232,888
2016-10-03 $15.21 $15.38 $15.08 $15.28 $15.28 217,708
2016-09-30 $15.24 $15.35 $15.12 $15.15 $15.15 249,597
2016-09-29 $15.47 $15.57 $15.16 $15.17 $15.17 135,722
2016-09-28 $15.70 $15.72 $15.25 $15.45 $15.45 349,729
2016-09-27 $15.65 $15.77 $15.56 $15.71 $15.71 170,536
2016-09-26 $15.98 $15.98 $15.39 $15.60 $15.60 316,464
2016-09-23 $16.08 $16.19 $16.01 $16.03 $16.03 137,395
2016-09-22 $16.16 $16.24 $16.02 $16.08 $16.08 136,136
2016-09-21 $15.90 $16.07 $15.80 $16.03 $16.03 131,893
2016-09-20 $16.08 $16.08 $15.76 $15.92 $15.92 125,032
2016-09-19 $16.06 $16.19 $15.98 $16.08 $16.08 110,668
2016-09-16 $16.07 $16.18 $15.82 $15.95 $15.95 348,194
2016-09-15 $15.91 $16.15 $15.79 $16.11 $16.11 158,686
2016-09-14 $15.82 $16.00 $15.66 $15.91 $15.91 176,697
2016-09-13 $16.04 $16.18 $15.71 $15.78 $15.78 141,560
2016-09-12 $15.90 $16.25 $15.81 $16.18 $16.18 138,686
2016-09-09 $16.28 $16.39 $16.00 $16.00 $16.00 252,527
2016-09-08 $16.63 $16.99 $16.37 $16.38 $16.38 195,192
2016-09-07 $16.70 $16.72 $16.42 $16.68 $16.68 175,566
2016-09-06 $16.53 $16.67 $16.01 $16.66 $16.66 336,377
2016-09-02 $16.58 $17.06 $16.32 $16.39 $16.39 663,014
2016-09-01 $15.96 $17.20 $15.41 $16.65 $16.65 1,727,985
2016-08-31 $14.66 $15.05 $14.34 $14.96 $14.96 975,151
2016-08-30 $14.86 $14.97 $14.67 $14.75 $14.75 219,993
2016-08-29 $14.48 $15.08 $14.43 $14.84 $14.84 461,192
2016-08-26 $14.87 $14.91 $14.01 $14.49 $14.49 194,181
2016-08-25 $14.76 $15.07 $14.62 $14.87 $14.87 130,698
2016-08-24 $14.83 $14.90 $14.64 $14.83 $14.83 165,748
2016-08-23 $14.89 $14.97 $14.83 $14.88 $14.88 137,531
2016-08-22 $14.70 $14.96 $14.10 $14.80 $14.80 148,566
2016-08-19 $14.84 $14.94 $14.70 $14.78 $14.78 156,109
2016-08-18 $14.65 $14.96 $14.61 $14.89 $14.89 165,351
2016-08-17 $14.60 $14.71 $14.47 $14.61 $14.61 142,679
2016-08-16 $14.64 $14.71 $14.52 $14.64 $14.64 136,997
2016-08-15 $14.54 $14.84 $14.54 $14.72 $14.72 129,673
2016-08-12 $14.57 $14.77 $14.42 $14.54 $14.54 131,151
2016-08-11 $14.44 $14.61 $14.01 $14.57 $14.57 254,044
2016-08-10 $14.56 $14.81 $14.33 $14.37 $14.37 196,430
2016-08-09 $14.64 $14.82 $14.32 $14.53 $14.53 422,940
2016-08-08 $14.50 $14.74 $14.48 $14.69 $14.69 361,851
2016-08-05 $13.89 $14.62 $13.89 $14.55 $14.55 232,197
2016-08-04 $13.68 $14.05 $13.68 $13.85 $13.85 204,594
2016-08-03 $13.78 $13.91 $13.26 $13.74 $13.74 498,434
2016-08-02 $14.44 $14.49 $13.79 $13.85 $13.85 245,609
2016-08-01 $14.55 $14.55 $14.31 $14.43 $14.43 223,107
2016-07-29 $14.43 $14.56 $14.14 $14.56 $14.56 179,543
2016-07-28 $14.64 $14.64 $14.21 $14.42 $14.42 183,790
2016-07-27 $14.43 $14.72 $14.32 $14.62 $14.62 295,865
2016-07-26 $14.16 $14.42 $14.07 $14.36 $14.36 241,211
2016-07-25 $14.00 $14.22 $13.86 $14.12 $14.12 211,826
2016-07-22 $14.48 $14.48 $13.96 $13.99 $13.99 287,226
2016-07-21 $14.52 $14.68 $14.34 $14.53 $14.53 145,711
2016-07-20 $14.61 $14.62 $14.20 $14.53 $14.53 150,367
2016-07-19 $14.60 $14.76 $14.22 $14.58 $14.58 145,540
2016-07-18 $14.61 $14.83 $14.46 $14.66 $14.66 133,412
2016-07-15 $14.76 $14.78 $14.51 $14.61 $14.61 162,907
2016-07-14 $14.96 $15.01 $14.69 $14.71 $14.71 150,564
2016-07-13 $15.07 $15.08 $14.81 $14.85 $14.85 115,603
2016-07-12 $14.88 $15.23 $14.88 $15.05 $15.05 188,918
2016-07-11 $14.68 $14.89 $14.62 $14.82 $14.82 152,734
2016-07-08 $14.37 $14.73 $14.09 $14.59 $14.59 210,470
2016-07-07 $14.08 $14.31 $13.84 $14.19 $14.19 140,146
2016-07-06 $13.84 $14.15 $13.81 $14.07 $14.07 149,002
2016-07-05 $14.20 $14.34 $13.79 $13.85 $13.85 232,067
2016-07-01 $14.24 $14.50 $13.93 $14.30 $14.30 405,733
2016-06-30 $14.20 $14.50 $13.88 $14.17 $14.17 465,145
2016-06-29 $13.91 $14.35 $13.91 $14.18 $14.18 220,506
2016-06-28 $13.76 $14.04 $13.71 $13.77 $13.77 348,704
2016-06-27 $14.26 $14.53 $13.55 $13.66 $13.66 366,331
2016-06-24 $14.42 $14.71 $14.23 $14.43 $14.43 845,754
2016-06-23 $14.97 $15.09 $14.86 $14.94 $14.94 230,339
2016-06-22 $14.89 $14.96 $14.78 $14.81 $14.81 301,276
2016-06-21 $14.90 $15.12 $14.71 $14.83 $14.83 207,937
2016-06-20 $14.98 $15.44 $14.98 $15.02 $15.02 235,518
2016-06-17 $14.70 $15.14 $14.63 $14.83 $14.83 387,863
2016-06-16 $14.89 $15.19 $14.57 $14.66 $14.66 289,952
2016-06-15 $14.62 $15.20 $14.58 $14.92 $14.92 242,337
2016-06-14 $14.66 $14.87 $14.52 $14.58 $14.58 458,343
2016-06-13 $14.41 $14.82 $14.34 $14.76 $14.76 415,266
2016-06-10 $14.85 $14.92 $14.34 $14.36 $14.36 374,441
2016-06-09 $15.34 $15.34 $14.83 $15.01 $15.01 484,263
2016-06-08 $14.99 $15.50 $14.99 $15.35 $15.35 346,872
2016-06-07 $14.85 $15.03 $14.81 $14.98 $14.98 379,350
2016-06-06 $14.80 $15.04 $14.76 $14.88 $14.88 458,796
2016-06-03 $14.93 $14.93 $14.60 $14.80 $14.80 372,490
2016-06-02 $15.47 $15.47 $14.60 $14.91 $14.91 786,910
2016-06-01 $15.84 $16.65 $14.68 $15.62 $15.62 1,525,660
2016-05-31 $15.51 $15.95 $15.23 $15.32 $15.32 906,098
2016-05-27 $15.40 $15.64 $15.10 $15.42 $15.42 555,259
2016-05-26 $15.86 $16.10 $15.35 $15.42 $15.42 347,528
2016-05-25 $15.68 $15.90 $15.55 $15.78 $15.78 226,936
2016-05-24 $15.59 $15.84 $15.45 $15.69 $15.69 312,045
2016-05-23 $15.77 $15.84 $15.36 $15.46 $15.46 296,052
2016-05-20 $15.57 $15.83 $15.53 $15.74 $15.74 295,511
2016-05-19 $15.49 $15.83 $15.39 $15.45 $15.45 329,315
2016-05-18 $15.94 $16.10 $15.48 $15.53 $15.53 379,696
2016-05-17 $15.91 $16.41 $15.82 $16.04 $16.04 306,215
2016-05-16 $15.77 $16.20 $15.66 $15.98 $15.98 495,558
2016-05-13 $15.68 $16.06 $15.43 $15.77 $15.77 493,824
2016-05-12 $15.88 $16.08 $15.59 $15.78 $15.78 472,875
2016-05-11 $16.33 $16.40 $15.82 $15.87 $15.87 471,281
2016-05-10 $16.65 $16.71 $16.49 $16.58 $16.58 258,512
2016-05-09 $16.48 $16.82 $16.47 $16.66 $16.66 227,891
2016-05-06 $16.43 $16.94 $16.27 $16.55 $16.55 446,955
2016-05-05 $17.19 $17.19 $16.46 $16.54 $16.54 291,331
2016-05-04 $17.23 $17.54 $17.05 $17.09 $17.09 231,463
2016-05-03 $17.46 $17.73 $16.89 $17.30 $17.30 261,991
2016-05-02 $17.52 $17.84 $17.29 $17.53 $17.53 263,157
2016-04-29 $17.50 $17.57 $17.29 $17.54 $17.54 445,058
2016-04-28 $17.94 $18.27 $17.51 $17.53 $17.53 403,230
2016-04-27 $17.53 $18.01 $17.48 $17.98 $17.98 327,407
2016-04-26 $17.05 $17.52 $17.00 $17.47 $17.47 398,452
2016-04-25 $17.13 $17.30 $17.02 $17.10 $17.10 283,375
2016-04-22 $17.24 $17.41 $17.05 $17.10 $17.10 250,321
2016-04-21 $17.28 $17.32 $17.04 $17.16 $17.16 243,959
2016-04-20 $17.35 $17.55 $17.22 $17.23 $17.23 204,762
2016-04-19 $17.39 $17.66 $17.30 $17.41 $17.41 202,919
2016-04-18 $17.25 $17.50 $17.06 $17.28 $17.28 296,491
2016-04-15 $17.28 $17.69 $17.28 $17.38 $17.38 263,575
2016-04-14 $17.55 $17.66 $17.29 $17.37 $17.37 208,616
2016-04-13 $17.35 $17.63 $17.20 $17.48 $17.48 283,753
2016-04-12 $17.34 $17.58 $16.96 $17.20 $17.20 394,571
2016-04-11 $17.32 $17.60 $17.18 $17.37 $17.37 529,829
2016-04-08 $17.86 $17.86 $17.05 $17.25 $17.25 694,491
2016-04-07 $19.27 $19.41 $17.54 $17.79 $17.79 942,455
2016-04-06 $19.07 $19.53 $19.00 $19.39 $19.39 370,830
2016-04-05 $19.77 $19.98 $18.93 $19.04 $19.04 653,931
2016-04-04 $20.30 $20.55 $19.76 $19.85 $19.85 309,379
2016-04-01 $20.18 $20.44 $19.86 $20.24 $20.24 334,009
2016-03-31 $19.89 $20.69 $19.89 $20.34 $20.34 852,405
2016-03-30 $20.08 $20.26 $19.71 $19.90 $19.90 319,859
2016-03-29 $19.61 $20.15 $19.53 $20.01 $20.01 337,752
2016-03-28 $19.84 $19.98 $19.60 $19.74 $19.74 490,852
2016-03-24 $19.52 $19.95 $18.91 $19.76 $19.76 1,350,181
2016-03-23 $19.23 $19.23 $18.52 $18.62 $18.62 570,364
2016-03-22 $20.18 $20.20 $19.39 $19.39 $19.39 562,269
2016-03-21 $19.68 $20.28 $19.65 $20.18 $20.18 489,177
2016-03-18 $20.06 $20.06 $19.54 $19.78 $19.78 558,928
2016-03-17 $19.50 $20.25 $19.50 $20.06 $20.06 448,262
2016-03-16 $19.31 $19.69 $18.95 $19.62 $19.62 319,615
2016-03-15 $19.60 $19.74 $19.25 $19.42 $19.42 414,879
2016-03-14 $19.56 $20.06 $19.47 $19.79 $19.79 541,517
2016-03-11 $19.64 $19.83 $19.06 $19.58 $19.58 744,776
2016-03-10 $19.21 $19.99 $19.13 $19.53 $19.53 1,021,265
2016-03-09 $18.41 $19.35 $18.26 $19.00 $19.00 2,612,177
2016-03-08 $18.50 $18.54 $17.43 $17.56 $17.56 1,040,482
2016-03-07 $17.59 $18.61 $17.56 $18.50 $18.50 700,407
2016-03-04 $17.79 $18.38 $17.50 $17.73 $17.73 830,245
2016-03-03 $17.27 $17.87 $17.06 $17.84 $17.84 699,410
2016-03-02 $16.42 $17.41 $16.37 $17.40 $17.40 761,248
2016-03-01 $16.62 $16.89 $16.05 $16.37 $16.37 948,272
2016-02-29 $16.47 $17.03 $16.38 $16.63 $16.63 4,370,024
2016-02-26 $15.50 $16.00 $15.50 $15.57 $15.57 633,725
2016-02-25 $15.71 $15.71 $15.33 $15.48 $15.48 318,753
2016-02-24 $15.48 $15.75 $15.33 $15.73 $15.73 255,265
2016-02-23 $15.44 $15.91 $15.29 $15.63 $15.63 443,028
2016-02-22 $15.21 $15.78 $15.03 $15.54 $15.54 625,931
2016-02-19 $15.07 $15.23 $14.84 $15.09 $15.09 552,362
2016-02-18 $14.79 $15.35 $14.77 $15.10 $15.10 372,547
2016-02-17 $14.50 $14.99 $14.33 $14.80 $14.80 517,573
2016-02-16 $13.99 $14.59 $13.77 $14.55 $14.55 609,321
2016-02-12 $14.10 $14.36 $13.76 $13.96 $13.96 512,000
2016-02-11 $13.81 $14.18 $13.71 $13.92 $13.92 466,252
2016-02-10 $14.44 $14.74 $13.87 $13.91 $13.91 536,699
2016-02-09 $14.45 $14.82 $14.27 $14.36 $14.36 518,423
2016-02-08 $14.10 $14.86 $14.08 $14.57 $14.57 507,135
2016-02-05 $15.58 $15.59 $14.25 $14.25 $14.25 457,345
2016-02-04 $15.39 $16.13 $15.36 $15.75 $15.75 802,734
2016-02-03 $15.59 $15.73 $15.06 $15.62 $15.62 415,936
2016-02-02 $14.77 $16.23 $14.62 $15.53 $15.53 1,047,147
2016-02-01 $14.71 $15.01 $14.45 $14.71 $14.71 562,159
2016-01-29 $14.66 $14.95 $14.47 $14.78 $14.78 397,233
2016-01-28 $14.22 $14.63 $14.13 $14.56 $14.56 343,404
2016-01-27 $13.98 $14.54 $13.92 $14.13 $14.13 355,775
2016-01-26 $13.92 $14.34 $13.75 $14.05 $14.05 392,594
2016-01-25 $14.10 $14.30 $13.78 $13.81 $13.81 196,010
2016-01-22 $14.10 $14.44 $14.02 $14.14 $14.14 382,388
2016-01-21 $13.76 $14.04 $13.38 $13.91 $13.91 1,900,299
2016-01-20 $13.59 $14.00 $13.32 $13.73 $13.73 741,211
2016-01-19 $14.18 $14.18 $13.60 $13.79 $13.79 340,897
2016-01-15 $13.52 $14.17 $13.41 $14.07 $14.07 511,448
2016-01-14 $14.09 $14.24 $13.71 $13.88 $13.88 401,266
2016-01-13 $14.54 $14.74 $13.98 $14.06 $14.06 445,532
2016-01-12 $14.62 $14.94 $14.20 $14.46 $14.46 560,374
2016-01-11 $14.97 $14.97 $14.27 $14.55 $14.55 839,048
2016-01-08 $15.60 $15.67 $14.81 $14.85 $14.85 601,503
2016-01-07 $16.02 $16.55 $15.51 $15.65 $15.65 332,240
2016-01-06 $16.07 $16.44 $15.96 $16.23 $16.23 539,891
2016-01-05 $16.22 $16.28 $15.82 $16.20 $16.20 431,365
2016-01-04 $15.55 $16.40 $15.51 $16.11 $16.11 613,838
2015-12-31 $16.07 $16.26 $15.71 $15.76 $15.76 594,102
2015-12-30 $16.06 $16.31 $15.96 $16.09 $16.09 393,155
2015-12-29 $15.83 $16.26 $15.83 $16.07 $16.07 423,561
2015-12-28 $15.78 $15.95 $15.61 $15.82 $15.82 475,482
2015-12-24 $15.87 $15.97 $15.74 $15.78 $15.78 219,405
2015-12-23 $15.99 $16.06 $15.70 $15.92 $15.92 482,620
2015-12-22 $15.83 $16.31 $15.34 $15.79 $15.79 677,448
2015-12-21 $16.33 $16.48 $15.67 $15.86 $15.86 928,529
2015-12-18 $16.42 $16.75 $16.03 $16.25 $16.25 939,139
2015-12-17 $16.37 $16.58 $16.00 $16.16 $16.16 486,078
2015-12-16 $16.32 $16.63 $15.98 $16.37 $16.37 485,253
2015-12-15 $16.42 $16.67 $16.08 $16.21 $16.21 540,440
2015-12-14 $16.03 $17.01 $16.03 $16.31 $16.31 991,738
2015-12-11 $15.74 $16.08 $15.67 $15.97 $15.97 904,875
2015-12-10 $16.70 $16.89 $15.65 $16.00 $16.00 2,443,318
2015-12-09 $14.00 $17.42 $14.00 $17.08 $17.08 7,359,938
2015-12-08 $11.51 $11.98 $11.39 $11.69 $11.69 1,138,520
2015-12-07 $11.53 $11.91 $11.10 $11.58 $11.58 547,261
2015-12-04 $11.30 $11.84 $11.28 $11.54 $11.54 434,171
2015-12-03 $12.37 $12.48 $11.16 $11.37 $11.37 549,604
2015-12-02 $12.30 $12.86 $11.20 $12.28 $12.28 279,449
2015-12-01 $12.05 $12.39 $12.03 $12.31 $12.31 476,664
2015-11-30 $11.70 $11.96 $11.51 $11.91 $11.91 591,159
2015-11-27 $11.77 $11.93 $11.59 $11.72 $11.72 137,139
2015-11-25 $11.74 $11.99 $11.21 $11.81 $11.81 297,348
2015-11-24 $11.12 $11.79 $11.02 $11.62 $11.62 303,648
2015-11-23 $11.04 $11.26 $10.96 $11.18 $11.18 144,878
2015-11-20 $10.91 $11.12 $10.85 $11.01 $11.01 155,746
2015-11-19 $10.86 $10.97 $10.78 $10.80 $10.80 104,084
2015-11-18 $10.70 $10.91 $10.60 $10.91 $10.91 177,946
2015-11-17 $10.96 $10.96 $10.50 $10.62 $10.62 225,764
2015-11-16 $10.55 $10.90 $10.41 $10.88 $10.88 294,252
2015-11-13 $11.11 $11.11 $10.50 $10.54 $10.54 440,909
2015-11-12 $11.28 $11.49 $11.13 $11.31 $11.31 273,466
2015-11-11 $11.83 $11.83 $11.11 $11.36 $11.36 259,134
2015-11-10 $12.00 $12.19 $11.55 $11.90 $11.90 248,106
2015-11-09 $12.48 $12.67 $11.96 $12.01 $12.01 259,124
2015-11-06 $12.50 $12.57 $12.21 $12.52 $12.52 237,345
2015-11-05 $12.52 $12.69 $12.25 $12.62 $12.62 289,620
2015-11-04 $12.71 $12.71 $12.22 $12.49 $12.49 199,329
2015-11-03 $12.40 $12.72 $12.31 $12.64 $12.64 492,185
2015-11-02 $12.47 $12.69 $11.65 $12.42 $12.42 580,877
2015-10-30 $12.76 $13.07 $12.35 $12.51 $12.51 457,553
2015-10-29 $12.65 $12.88 $12.42 $12.79 $12.79 434,789
2015-10-28 $12.46 $12.83 $12.26 $12.60 $12.60 517,897
2015-10-27 $12.70 $12.83 $12.22 $12.37 $12.37 510,707
2015-10-26 $12.63 $12.85 $12.53 $12.67 $12.67 180,766
2015-10-23 $12.87 $12.87 $12.31 $12.61 $12.61 344,149
2015-10-22 $12.72 $12.97 $12.53 $12.84 $12.84 259,748
2015-10-21 $13.06 $13.13 $12.65 $12.69 $12.69 226,768
2015-10-20 $12.59 $13.10 $12.55 $12.96 $12.96 231,680
2015-10-19 $12.78 $13.00 $12.56 $12.62 $12.62 222,837
2015-10-16 $12.69 $12.88 $12.52 $12.84 $12.84 430,543
2015-10-15 $12.49 $12.71 $12.04 $12.70 $12.70 385,322
2015-10-14 $12.69 $12.88 $12.37 $12.45 $12.45 172,968
2015-10-13 $12.43 $12.98 $12.33 $12.69 $12.69 478,003
2015-10-12 $12.83 $12.83 $12.43 $12.51 $12.51 331,115
2015-10-09 $13.17 $13.35 $12.47 $12.78 $12.78 446,730
2015-10-08 $13.00 $13.36 $12.90 $13.15 $13.15 387,554
2015-10-07 $12.86 $13.31 $12.67 $12.99 $12.99 324,687
2015-10-06 $13.16 $13.40 $12.82 $12.83 $12.83 302,696
2015-10-05 $12.79 $13.40 $12.79 $13.21 $13.21 480,017
2015-10-02 $12.22 $12.67 $12.10 $12.64 $12.64 299,281
2015-10-01 $12.68 $12.68 $12.06 $12.33 $12.33 420,509
2015-09-30 $12.40 $12.70 $12.26 $12.61 $12.61 409,314
2015-09-29 $12.41 $12.48 $12.22 $12.24 $12.24 257,089
2015-09-28 $12.59 $12.71 $12.21 $12.37 $12.37 438,627
2015-09-25 $13.15 $13.21 $12.61 $12.62 $12.62 339,497
2015-09-24 $12.89 $13.05 $12.81 $13.01 $13.01 266,159
2015-09-23 $13.16 $13.30 $12.75 $12.91 $12.91 263,854
2015-09-22 $13.48 $13.66 $12.97 $13.20 $13.20 383,853
2015-09-21 $13.70 $13.77 $13.54 $13.62 $13.62 311,611
2015-09-18 $13.36 $13.73 $13.33 $13.58 $13.58 547,816
2015-09-17 $13.79 $13.87 $13.48 $13.51 $13.51 258,998
2015-09-16 $13.23 $13.87 $13.20 $13.74 $13.74 457,506
2015-09-15 $12.96 $13.25 $12.89 $13.19 $13.19 346,927
2015-09-14 $13.14 $13.15 $12.86 $12.99 $12.99 299,823
2015-09-11 $13.47 $13.53 $12.93 $13.14 $13.14 426,110
2015-09-10 $13.13 $13.59 $13.10 $13.56 $13.56 468,665
2015-09-09 $13.38 $13.83 $13.04 $13.07 $13.07 522,359
2015-09-08 $14.10 $14.11 $13.06 $13.20 $13.20 1,164,949
2015-09-04 $13.75 $14.16 $13.75 $13.95 $13.95 772,614
2015-09-03 $13.25 $14.74 $13.12 $13.94 $13.94 2,768,696
2015-09-02 $12.55 $13.51 $12.06 $13.32 $13.32 5,133,765
2015-09-01 $10.75 $10.91 $10.30 $10.43 $10.43 850,720
2015-08-31 $10.40 $10.91 $10.27 $10.82 $10.82 568,350
2015-08-28 $10.23 $10.63 $10.21 $10.47 $10.47 404,699
2015-08-27 $10.05 $10.26 $9.87 $10.21 $10.21 435,219
2015-08-26 $9.75 $10.04 $9.54 $9.98 $9.98 415,213
2015-08-25 $10.00 $10.00 $9.56 $9.58 $9.58 508,461
2015-08-24 $9.34 $9.93 $9.21 $9.69 $9.69 555,695
2015-08-21 $9.80 $10.12 $9.62 $10.00 $10.00 758,778
2015-08-20 $10.31 $10.65 $9.96 $9.97 $9.97 468,450
2015-08-19 $10.16 $10.51 $9.99 $10.38 $10.38 497,950
2015-08-18 $10.46 $10.55 $9.80 $10.17 $10.17 1,065,114
2015-08-17 $11.05 $11.11 $10.90 $10.95 $10.95 274,228

Vera Bradley Inc (VRA) News Headlines

Investors set their sights on upcoming inflation report as the bear market rally falters

The stock market may try to regain its footing in the next few sessions, even as a fresh inflation report looms large at the end of the week.

cnbc.com June 3, 2022

Stock futures dip following two straight days of gains on Wall Street

Investors shrugged off some signs of an economic slowdown ahead of a key inflation reading.

cnbc.com June 7, 2022

Powell testimony, home sales, FedEx earnings top week ahead

Fed Chairman Powell, FedEx and fresh data on housing top events that are likely to move financial markets in the coming days as FOX Business takes a …

foxbusiness.com June 20, 2022
Recent Vera Bradley Inc (VRA) 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.