Vidler Water Resources Inc (VWTR) Exchange: NASDAQ

Data as of May 17, 2024

$15.75 ($0.00) 0.00%

Vidler Water Resources Inc - Daily Information
Click for more stock information on Vidler Water Resources Inc.
Daily Information Data
Date May 17, 2024
Open $15.75
Previous Close $15.75
High $15.75
Low $15.75
Adjusted Open $15.75
Previous Adjusted Close $15.75
Adjusted High $15.75
Adjusted Low $15.75

About Vidler Water Resources Inc (VWTR)

As of September 30, 2021, our primary holding was Vidler Water Company, Inc. (“Vidler”), a water resource and water storage business, with assets and operations primarily in the Southwestern U.S. Our business is to source, develop and provide sustainable potable water resources to fast-growing communities throughout the Southwest U.S. that lack, or are running short of, available water resources. We conduct our business by working closely with many constituents in these communities: regulators, utilities, Native North American tribes, community leaders, residential and commercial developers and alternative energy companies. We ensure the water resources we develop and sell are sustainable and provide benefit to the citizens of the communities and regions we serve. Currently, we believe the highest potential return to shareholders is from a return of capital. As we monetize our water and real estate assets, rather than reinvest the proceeds, we intend to return capital to shareholders through a stock repurchase program or by other means such as special dividends. Nonetheless, we may, from time to time, reinvest a portion of proceeds from asset monetization in further development of existing assets, if we believe the returns on such reinvestment outweigh the benefits of a return of capital. OTHER INFORMATION As of September 30, 2021, we had a market capitalization of $208.6 million, and 18,330,910 shares outstanding.

Historical Stock Data for Vidler Water Resources Inc (VWTR)

Date Open High Low Close Adj.Close Volume
2022-05-25 $15.75 $15.75 $15.75 $15.75 $15.75 0
2022-05-24 $15.75 $15.75 $15.74 $15.75 $15.75 229,710
2022-05-23 $15.75 $15.75 $15.73 $15.75 $15.75 217,154
2022-05-20 $15.72 $15.75 $15.72 $15.75 $15.75 180,425
2022-05-19 $15.70 $15.74 $15.70 $15.72 $15.72 307,605
2022-05-18 $15.73 $15.73 $15.70 $15.70 $15.70 1,156,054
2022-05-17 $15.71 $15.74 $15.70 $15.70 $15.70 561,539
2022-05-16 $15.67 $15.69 $15.63 $15.63 $15.63 224,683
2022-05-13 $15.68 $15.73 $15.67 $15.69 $15.69 177,658
2022-05-12 $15.62 $15.70 $15.59 $15.64 $15.64 266,045
2022-05-11 $15.62 $15.65 $15.57 $15.64 $15.64 416,066
2022-05-10 $15.70 $15.70 $15.56 $15.64 $15.64 311,947
2022-05-09 $15.66 $15.70 $15.65 $15.66 $15.66 229,830
2022-05-06 $15.67 $15.71 $15.65 $15.68 $15.68 146,894
2022-05-05 $15.71 $15.73 $15.64 $15.67 $15.67 390,708
2022-05-04 $15.71 $15.74 $15.69 $15.72 $15.72 310,804
2022-05-03 $15.75 $15.75 $15.70 $15.71 $15.71 221,595
2022-05-02 $15.71 $15.76 $15.69 $15.70 $15.70 266,516
2022-04-29 $15.74 $15.75 $15.71 $15.74 $15.74 255,682
2022-04-28 $15.77 $15.80 $15.73 $15.74 $15.74 401,594
2022-04-27 $15.86 $15.93 $15.68 $15.76 $15.76 426,456
2022-04-26 $15.94 $16.18 $15.85 $16.02 $16.02 141,624
2022-04-25 $15.86 $16.08 $15.80 $16.01 $16.01 160,086
2022-04-22 $16.10 $16.20 $15.77 $15.87 $15.87 241,921
2022-04-21 $16.10 $16.11 $15.97 $16.01 $16.01 241,603
2022-04-20 $16.07 $16.27 $15.99 $16.06 $16.06 268,560
2022-04-19 $16.00 $16.21 $16.00 $16.05 $16.05 368,783
2022-04-18 $16.70 $16.71 $15.86 $16.06 $16.06 990,308
2022-04-14 $15.80 $17.24 $15.71 $17.16 $17.16 3,387,330
2022-04-13 $16.30 $16.62 $16.20 $16.27 $16.27 148,317
2022-04-12 $16.50 $16.55 $16.10 $16.21 $16.21 112,596
2022-04-11 $16.70 $16.85 $16.30 $16.43 $16.43 126,406
2022-04-08 $15.84 $16.67 $15.84 $16.65 $16.65 148,281
2022-04-07 $16.05 $16.11 $15.87 $15.92 $15.92 85,667
2022-04-06 $16.10 $16.62 $15.92 $16.11 $16.11 130,613
2022-04-05 $16.32 $16.73 $15.70 $16.35 $16.35 262,024
2022-04-04 $16.10 $16.27 $15.42 $16.19 $16.19 177,190
2022-04-01 $15.55 $16.02 $15.37 $15.97 $15.97 205,973
2022-03-31 $14.80 $15.68 $14.80 $15.44 $15.44 250,305
2022-03-30 $13.90 $14.89 $13.83 $14.80 $14.80 175,265
2022-03-29 $13.98 $14.14 $13.72 $13.82 $13.82 54,145
2022-03-28 $13.40 $13.90 $13.40 $13.84 $13.84 55,765
2022-03-25 $13.24 $13.59 $12.90 $13.45 $13.45 42,038
2022-03-24 $13.34 $13.46 $12.89 $13.15 $13.15 25,472
2022-03-23 $12.75 $13.49 $12.71 $13.36 $13.36 54,987
2022-03-22 $12.51 $12.98 $12.51 $12.85 $12.85 36,847
2022-03-21 $12.30 $12.75 $12.29 $12.61 $12.61 32,729
2022-03-18 $12.22 $12.37 $11.98 $12.30 $12.30 39,081
2022-03-17 $11.82 $12.20 $11.81 $12.15 $12.15 34,014
2022-03-16 $11.95 $11.98 $11.67 $11.84 $11.84 14,263
2022-03-15 $11.98 $11.98 $11.43 $11.81 $11.81 75,128
2022-03-14 $11.94 $12.05 $11.71 $11.78 $11.78 47,360
2022-03-11 $12.11 $12.56 $11.93 $12.07 $12.07 21,500
2022-03-10 $11.99 $12.03 $11.87 $12.03 $12.03 44,863
2022-03-09 $12.10 $12.12 $11.91 $11.97 $11.97 29,248
2022-03-08 $12.29 $12.29 $11.75 $11.95 $11.95 64,400
2022-03-07 $13.11 $13.11 $12.12 $12.29 $12.29 63,946
2022-03-04 $12.61 $13.14 $12.58 $13.04 $13.04 215,848
2022-03-03 $12.90 $12.90 $12.55 $12.64 $12.64 10,637
2022-03-02 $12.44 $12.85 $12.43 $12.72 $12.72 46,209
2022-03-01 $12.17 $12.50 $12.00 $12.23 $12.23 37,828
2022-02-28 $12.05 $12.14 $11.90 $12.02 $12.02 19,478
2022-02-25 $11.87 $12.00 $11.80 $11.97 $11.97 16,502
2022-02-24 $11.55 $11.81 $11.40 $11.75 $11.75 51,949
2022-02-23 $11.98 $12.08 $11.83 $11.85 $11.85 35,952
2022-02-22 $11.98 $12.17 $11.83 $11.97 $11.97 41,973
2022-02-18 $12.37 $12.37 $11.91 $12.14 $12.14 64,734
2022-02-17 $11.81 $12.66 $11.78 $12.34 $12.34 103,849
2022-02-16 $11.65 $11.93 $11.62 $11.81 $11.81 19,449
2022-02-15 $11.71 $11.96 $11.65 $11.68 $11.68 52,925
2022-02-14 $11.61 $11.75 $11.40 $11.63 $11.63 34,909
2022-02-11 $11.90 $11.90 $11.49 $11.67 $11.67 50,676
2022-02-10 $11.74 $12.06 $11.68 $11.78 $11.78 37,240
2022-02-09 $11.95 $12.08 $11.85 $11.90 $11.90 33,924
2022-02-08 $11.78 $11.93 $11.74 $11.78 $11.78 62,620
2022-02-07 $11.97 $11.97 $11.74 $11.78 $11.78 38,108
2022-02-04 $11.87 $12.03 $11.53 $11.88 $11.88 38,657
2022-02-03 $12.23 $12.23 $11.80 $11.83 $11.83 66,967
2022-02-02 $12.12 $12.61 $12.11 $12.36 $12.36 45,442
2022-02-01 $11.81 $12.25 $11.77 $12.19 $12.19 44,591
2022-01-31 $11.55 $11.77 $11.38 $11.77 $11.77 73,412
2022-01-28 $11.40 $11.67 $11.21 $11.62 $11.62 58,001
2022-01-27 $11.60 $11.77 $11.28 $11.44 $11.44 45,062
2022-01-26 $11.43 $11.70 $11.41 $11.45 $11.45 44,944
2022-01-25 $11.14 $11.37 $11.03 $11.30 $11.30 54,006
2022-01-24 $11.14 $11.47 $11.00 $11.34 $11.34 87,317
2022-01-21 $11.39 $11.68 $11.20 $11.29 $11.29 40,511
2022-01-20 $11.40 $11.66 $11.38 $11.38 $11.38 48,742
2022-01-19 $11.65 $11.72 $11.35 $11.43 $11.43 57,713
2022-01-18 $11.56 $11.66 $11.35 $11.50 $11.50 66,143
2022-01-14 $11.53 $11.80 $11.53 $11.70 $11.70 38,736
2022-01-13 $11.81 $11.88 $11.62 $11.69 $11.69 39,120
2022-01-12 $12.17 $12.17 $11.75 $11.75 $11.75 74,356
2022-01-11 $11.65 $12.11 $11.58 $12.02 $12.02 70,182
2022-01-10 $11.87 $11.87 $11.55 $11.73 $11.73 34,710
2022-01-07 $11.97 $12.11 $11.83 $11.86 $11.86 27,580
2022-01-06 $11.87 $11.98 $11.68 $11.88 $11.88 46,481
2022-01-05 $12.23 $12.35 $11.87 $11.91 $11.91 52,768
2022-01-04 $12.22 $12.52 $12.17 $12.23 $12.23 33,731
2022-01-03 $12.16 $12.50 $12.06 $12.18 $12.18 43,719
2021-12-31 $12.15 $12.33 $11.94 $12.08 $12.08 71,035
2021-12-30 $12.06 $12.26 $12.05 $12.07 $12.07 26,638
2021-12-29 $12.05 $12.20 $11.94 $12.09 $12.09 28,223
2021-12-28 $12.28 $12.39 $11.95 $12.09 $12.09 59,991
2021-12-27 $12.42 $12.50 $12.26 $12.36 $12.36 40,720
2021-12-23 $12.38 $12.44 $12.22 $12.33 $12.33 37,857
2021-12-22 $12.45 $12.45 $12.17 $12.25 $12.25 40,532
2021-12-21 $12.24 $12.48 $11.96 $12.26 $12.26 101,592
2021-12-20 $12.16 $12.36 $11.62 $12.04 $12.04 131,682
2021-12-17 $12.73 $12.79 $12.20 $12.31 $12.31 161,733
2021-12-16 $12.65 $13.10 $12.50 $12.67 $12.67 123,279
2021-12-15 $12.25 $12.44 $12.03 $12.36 $12.36 53,460
2021-12-14 $12.07 $12.45 $11.98 $12.30 $12.30 58,626
2021-12-13 $12.53 $12.69 $12.13 $12.17 $12.17 90,820
2021-12-10 $12.87 $12.92 $12.40 $12.63 $12.63 83,580
2021-12-09 $12.80 $12.98 $12.58 $12.66 $12.66 85,325
2021-12-08 $12.13 $12.99 $12.02 $12.72 $12.72 117,570
2021-12-07 $12.50 $12.55 $12.09 $12.12 $12.12 46,405
2021-12-06 $11.52 $12.35 $11.50 $12.13 $12.13 95,449
2021-12-03 $11.30 $11.47 $11.10 $11.40 $11.40 70,324
2021-12-02 $11.04 $11.51 $11.04 $11.36 $11.36 49,270
2021-12-01 $11.49 $11.69 $11.01 $11.10 $11.10 89,608
2021-11-30 $11.83 $11.87 $11.20 $11.44 $11.44 183,716
2021-11-29 $11.71 $12.06 $11.56 $11.94 $11.94 104,092
2021-11-26 $11.90 $12.00 $11.52 $11.58 $11.58 54,569
2021-11-24 $12.29 $12.33 $12.08 $12.19 $12.19 51,468
2021-11-23 $12.07 $12.33 $11.90 $12.20 $12.20 86,678
2021-11-22 $12.31 $12.47 $12.01 $12.18 $12.18 51,933
2021-11-19 $12.07 $12.33 $11.98 $12.24 $12.24 61,622
2021-11-18 $12.10 $12.27 $12.00 $12.14 $12.14 21,477
2021-11-17 $12.09 $12.42 $12.01 $12.20 $12.20 17,376
2021-11-16 $12.26 $12.47 $12.03 $12.29 $12.29 38,004
2021-11-15 $12.69 $12.77 $12.28 $12.32 $12.32 43,251
2021-11-12 $12.87 $12.99 $12.66 $12.69 $12.69 31,691
2021-11-11 $13.12 $13.29 $12.93 $12.95 $12.95 42,572
2021-11-10 $13.02 $13.24 $12.82 $13.17 $13.17 47,459
2021-11-09 $13.00 $13.21 $12.60 $13.03 $13.03 76,311
2021-11-08 $13.16 $13.17 $12.74 $13.05 $13.05 48,768
2021-11-05 $13.16 $13.24 $12.99 $13.16 $13.16 32,903
2021-11-04 $13.09 $13.19 $12.95 $13.19 $13.19 63,385
2021-11-03 $12.91 $13.11 $12.73 $13.07 $13.07 48,390
2021-11-02 $12.81 $13.20 $12.70 $12.91 $12.91 115,020
2021-11-01 $12.32 $12.81 $12.32 $12.79 $12.79 85,824
2021-10-29 $11.94 $12.39 $11.94 $12.36 $12.36 38,342
2021-10-28 $11.77 $12.21 $11.77 $12.05 $12.05 137,047
2021-10-27 $12.16 $12.20 $11.94 $12.15 $12.15 63,469
2021-10-26 $12.19 $12.39 $11.66 $12.05 $12.05 73,515
2021-10-25 $11.20 $12.69 $11.19 $12.21 $12.21 192,829
2021-10-22 $11.14 $11.41 $11.10 $11.20 $11.20 42,914
2021-10-21 $11.40 $11.40 $11.11 $11.18 $11.18 40,636
2021-10-20 $11.04 $11.55 $11.04 $11.42 $11.42 45,777
2021-10-19 $11.00 $11.12 $10.90 $11.10 $11.10 129,904
2021-10-18 $11.20 $11.20 $10.95 $11.00 $11.00 108,656
2021-10-15 $11.39 $11.55 $11.20 $11.23 $11.23 63,211
2021-10-14 $11.32 $11.54 $11.16 $11.30 $11.30 95,693
2021-10-13 $11.27 $11.31 $11.08 $11.24 $11.24 73,379
2021-10-12 $11.41 $11.50 $11.06 $11.26 $11.26 134,145
2021-10-11 $11.63 $11.78 $11.34 $11.41 $11.41 43,014
2021-10-08 $11.56 $11.67 $11.28 $11.66 $11.66 100,219
2021-10-07 $11.52 $11.85 $11.47 $11.51 $11.51 108,013
2021-10-06 $11.32 $11.56 $11.21 $11.44 $11.44 44,371
2021-10-05 $11.33 $11.51 $11.17 $11.47 $11.47 67,639
2021-10-04 $11.33 $11.58 $11.23 $11.33 $11.33 41,387
2021-10-01 $11.39 $11.53 $11.27 $11.30 $11.30 90,126
2021-09-30 $11.48 $11.58 $11.34 $11.38 $11.38 45,893
2021-09-29 $11.63 $11.68 $11.30 $11.44 $11.44 118,920
2021-09-28 $11.73 $11.97 $11.59 $11.62 $11.62 56,268
2021-09-27 $11.44 $11.98 $11.44 $11.81 $11.81 56,987
2021-09-24 $12.07 $12.12 $11.44 $11.48 $11.48 149,856
2021-09-23 $11.77 $12.04 $11.62 $11.98 $11.98 90,727
2021-09-22 $11.91 $11.93 $11.67 $11.68 $11.68 85,929
2021-09-21 $11.95 $12.07 $11.79 $11.79 $11.79 77,420
2021-09-20 $12.28 $12.42 $11.81 $11.85 $11.85 202,501
2021-09-17 $12.44 $12.64 $12.05 $12.62 $12.62 463,895
2021-09-16 $12.63 $12.73 $12.46 $12.59 $12.59 104,501
2021-09-15 $12.65 $12.89 $12.50 $12.69 $12.69 104,812
2021-09-14 $13.04 $13.04 $12.57 $12.64 $12.64 80,116
2021-09-13 $12.75 $12.82 $12.36 $12.82 $12.82 149,147
2021-09-10 $12.66 $12.83 $12.51 $12.61 $12.61 97,045
2021-09-09 $12.80 $12.87 $12.42 $12.56 $12.56 163,323
2021-09-08 $13.00 $13.12 $12.65 $12.89 $12.89 202,279
2021-09-07 $14.10 $14.15 $13.06 $13.06 $13.06 255,429
2021-09-03 $15.19 $15.19 $14.15 $14.22 $14.22 166,100
2021-09-02 $15.29 $15.42 $14.60 $15.19 $15.19 153,232
2021-09-01 $14.93 $15.35 $14.44 $15.23 $15.23 140,313
2021-08-31 $15.60 $15.75 $14.75 $14.89 $14.89 125,593
2021-08-30 $14.01 $15.49 $14.00 $15.29 $15.29 343,106
2021-08-27 $13.93 $14.37 $13.78 $13.85 $13.85 99,489
2021-08-26 $13.88 $14.02 $13.75 $13.94 $13.94 60,058
2021-08-25 $13.92 $14.02 $13.72 $13.90 $13.90 62,915
2021-08-24 $14.09 $14.09 $13.64 $13.92 $13.92 67,826
2021-08-23 $14.00 $14.13 $13.55 $13.90 $13.90 119,233
2021-08-20 $13.42 $14.23 $13.38 $13.97 $13.97 94,385
2021-08-19 $13.21 $13.54 $12.90 $13.40 $13.40 156,423
2021-08-18 $13.54 $13.68 $13.34 $13.36 $13.36 54,724
2021-08-17 $14.90 $15.39 $13.51 $13.70 $13.70 258,415
2021-08-16 $13.67 $14.50 $13.45 $14.42 $14.42 239,237
2021-08-13 $13.11 $13.86 $12.91 $13.67 $13.67 139,554
2021-08-12 $13.14 $13.23 $12.96 $13.10 $13.10 52,950
2021-08-11 $13.51 $13.52 $12.90 $13.14 $13.14 87,761
2021-08-10 $12.89 $13.64 $12.70 $13.42 $13.42 129,867
2021-08-09 $13.21 $13.21 $12.88 $12.97 $12.97 52,213
2021-08-06 $13.16 $13.23 $12.96 $13.19 $13.19 51,890
2021-08-05 $12.60 $13.22 $12.54 $13.09 $13.09 80,050
2021-08-04 $12.80 $12.89 $12.46 $12.52 $12.52 90,433
2021-08-03 $12.90 $13.24 $12.56 $12.85 $12.85 77,093
2021-08-02 $13.57 $14.00 $12.73 $12.84 $12.84 127,206
2021-07-30 $13.26 $14.16 $13.26 $13.47 $13.47 234,473
2021-07-29 $12.79 $13.51 $12.70 $13.22 $13.22 181,213
2021-07-28 $12.82 $12.94 $12.60 $12.72 $12.72 58,380
2021-07-27 $12.44 $12.93 $12.40 $12.83 $12.83 93,163
2021-07-26 $12.86 $13.04 $12.32 $12.61 $12.61 115,281
2021-07-23 $12.50 $12.96 $12.44 $12.82 $12.82 109,046
2021-07-22 $12.39 $12.65 $12.20 $12.55 $12.55 100,040
2021-07-21 $12.32 $12.55 $12.26 $12.35 $12.35 69,509
2021-07-20 $12.14 $12.64 $12.14 $12.25 $12.25 77,896
2021-07-19 $12.24 $12.54 $11.64 $12.06 $12.06 240,626
2021-07-16 $13.21 $13.44 $12.25 $12.33 $12.33 408,892
2021-07-15 $13.64 $13.75 $12.71 $13.10 $13.10 153,456
2021-07-14 $13.31 $13.91 $13.26 $13.72 $13.72 84,980
2021-07-13 $13.53 $13.53 $13.25 $13.34 $13.34 73,296
2021-07-12 $13.50 $13.72 $13.16 $13.47 $13.47 102,448
2021-07-09 $14.26 $14.26 $13.40 $13.47 $13.47 150,063
2021-07-08 $14.33 $16.28 $13.76 $14.03 $14.03 575,566
2021-07-07 $12.84 $14.41 $12.45 $14.33 $14.33 309,043
2021-07-06 $13.27 $13.30 $12.70 $12.87 $12.87 112,783
2021-07-02 $13.50 $13.50 $13.19 $13.26 $13.26 172,425
2021-07-01 $13.42 $13.46 $12.99 $13.41 $13.41 105,357
2021-06-30 $13.20 $13.32 $12.88 $13.30 $13.30 122,517
2021-06-29 $13.24 $13.40 $12.88 $13.29 $13.29 150,547
2021-06-28 $13.49 $13.49 $12.88 $13.16 $13.16 173,608
2021-06-25 $13.48 $13.58 $12.51 $13.40 $13.40 2,596,747
2021-06-24 $13.15 $13.58 $12.70 $13.49 $13.49 269,551
2021-06-23 $12.94 $13.68 $12.80 $13.01 $13.01 406,110
2021-06-22 $12.77 $13.19 $12.40 $12.91 $12.91 249,982
2021-06-21 $12.24 $13.11 $12.17 $12.79 $12.79 318,164
2021-06-18 $12.38 $12.72 $11.83 $12.12 $12.12 327,482
2021-06-17 $12.31 $13.22 $12.31 $12.45 $12.45 399,549
2021-06-16 $11.90 $12.36 $11.72 $12.30 $12.30 251,564
2021-06-15 $12.00 $12.16 $11.83 $11.90 $11.90 193,419
2021-06-14 $11.68 $12.00 $11.53 $11.95 $11.95 246,516
2021-06-11 $11.02 $11.56 $10.88 $11.49 $11.49 266,161
2021-06-10 $10.55 $11.07 $10.52 $11.04 $11.04 84,925
2021-06-09 $10.56 $10.75 $10.48 $10.61 $10.61 71,444
2021-06-08 $10.47 $10.60 $10.37 $10.49 $10.49 52,100
2021-06-07 $10.79 $10.79 $10.39 $10.50 $10.50 73,625
2021-06-04 $10.80 $10.88 $10.63 $10.82 $10.82 49,965
2021-06-03 $10.74 $10.93 $10.67 $10.80 $10.80 67,839
2021-06-02 $10.61 $10.84 $10.58 $10.82 $10.82 55,545
2021-06-01 $10.50 $10.67 $10.35 $10.59 $10.59 72,433
2021-05-28 $10.50 $10.59 $10.38 $10.50 $10.50 52,081
2021-05-27 $10.53 $10.73 $10.28 $10.45 $10.45 54,992
2021-05-26 $10.73 $10.80 $10.39 $10.44 $10.44 60,427
2021-05-25 $10.74 $10.83 $10.68 $10.75 $10.75 96,134
2021-05-24 $10.74 $10.79 $10.58 $10.68 $10.68 82,358
2021-05-21 $10.30 $10.52 $10.14 $10.50 $10.50 61,504
2021-05-20 $10.09 $10.21 $10.04 $10.17 $10.17 43,421
2021-05-19 $10.15 $10.18 $10.00 $10.11 $10.11 44,508
2021-05-18 $10.13 $10.24 $10.04 $10.16 $10.16 55,462
2021-05-17 $9.80 $10.08 $9.71 $10.04 $10.04 99,059
2021-05-14 $9.30 $9.63 $9.24 $9.57 $9.57 59,991
2021-05-13 $9.19 $9.29 $9.05 $9.25 $9.25 55,438
2021-05-12 $9.04 $9.21 $9.04 $9.11 $9.11 63,151
2021-05-11 $9.29 $9.46 $9.05 $9.09 $9.09 59,645
2021-05-10 $9.50 $9.60 $9.22 $9.39 $9.39 80,773
2021-05-07 $9.05 $9.54 $9.05 $9.53 $9.53 117,872
2021-05-06 $9.02 $9.10 $8.91 $9.06 $9.06 37,601
2021-05-05 $8.89 $9.21 $8.74 $9.08 $9.08 107,653
2021-05-04 $8.77 $9.11 $8.77 $8.87 $8.87 82,154
2021-05-03 $9.12 $9.17 $8.98 $9.10 $9.10 62,804
2021-04-30 $8.81 $9.13 $8.81 $9.05 $9.05 238,768
2021-04-29 $8.88 $9.00 $8.71 $8.89 $8.89 109,438
2021-04-28 $8.96 $8.96 $8.80 $8.80 $8.80 52,133
2021-04-27 $9.02 $9.03 $8.86 $8.96 $8.96 55,709
2021-04-26 $8.98 $9.07 $8.77 $9.06 $9.06 91,370
2021-04-23 $9.04 $9.07 $8.92 $8.98 $8.98 57,869
2021-04-22 $9.03 $9.14 $8.91 $9.07 $9.07 79,830
2021-04-21 $8.92 $9.06 $8.84 $8.99 $8.99 52,794
2021-04-20 $9.00 $9.01 $8.75 $8.88 $8.88 79,694
2021-04-19 $9.12 $9.15 $8.88 $9.06 $9.06 79,625
2021-04-16 $9.28 $9.28 $9.05 $9.16 $9.16 34,866
2021-04-15 $9.03 $9.21 $9.03 $9.19 $9.19 41,847
2021-04-14 $9.03 $9.12 $9.01 $9.04 $9.04 59,444
2021-04-13 $9.03 $9.12 $9.02 $9.06 $9.06 31,974
2021-04-12 $9.07 $9.26 $9.05 $9.08 $9.08 36,245
2021-04-09 $9.09 $9.20 $9.07 $9.12 $9.12 34,007
2021-04-08 $9.14 $9.28 $9.02 $9.15 $9.15 47,316
2021-04-07 $9.01 $9.24 $9.00 $9.14 $9.14 45,988
2021-04-06 $9.04 $9.18 $8.98 $9.07 $9.07 50,962
2021-04-05 $9.06 $9.21 $8.98 $9.05 $9.05 34,584
2021-04-01 $8.92 $9.05 $8.88 $9.02 $9.02 87,007
2021-03-31 $9.12 $9.18 $8.85 $8.90 $8.90 97,105
2021-03-30 $9.07 $9.18 $8.84 $9.13 $9.13 44,971
2021-03-29 $9.08 $9.22 $8.94 $8.97 $8.97 36,803
2021-03-26 $9.08 $9.13 $8.98 $9.07 $9.07 68,764
2021-03-25 $8.74 $9.06 $8.65 $9.01 $9.01 106,384
2021-03-24 $8.66 $9.04 $8.66 $8.82 $8.82 84,959
2021-03-23 $8.89 $9.05 $8.58 $8.59 $8.59 239,050
2021-03-22 $9.28 $9.28 $8.90 $8.90 $8.90 167,124
2021-03-19 $8.90 $9.42 $8.90 $9.27 $9.27 310,369
2021-03-18 $9.56 $9.62 $9.37 $9.40 $9.40 191,379
2021-03-17 $9.90 $10.04 $9.50 $9.56 $9.56 70,919
2021-03-16 $9.83 $9.94 $9.69 $9.88 $9.88 96,249
2021-03-15 $9.92 $10.04 $9.67 $9.83 $9.83 97,594
2021-03-12 $10.59 $10.59 $9.92 $10.09 $10.09 68,563
2021-03-11 $10.00 $10.41 $9.79 $9.89 $9.89 122,117
2021-03-10 $10.84 $11.16 $10.12 $10.25 $10.25 91,548
2021-03-09 $10.18 $10.85 $9.84 $10.39 $10.39 23,268
2021-03-08 $9.55 $9.97 $9.41 $9.89 $9.89 53,917
2021-03-05 $9.42 $9.47 $9.20 $9.40 $9.40 55,703
2021-03-04 $9.30 $9.35 $9.16 $9.28 $9.28 46,586
2021-03-03 $9.11 $9.36 $9.06 $9.08 $9.08 48,057
2021-03-02 $9.23 $9.42 $9.11 $9.14 $9.14 21,816
2021-03-01 $9.34 $9.34 $9.11 $9.30 $9.30 26,524
2021-02-26 $9.29 $9.41 $9.06 $9.14 $9.14 41,633
2021-02-25 $9.46 $9.62 $9.15 $9.22 $9.22 51,484
2021-02-24 $9.28 $9.69 $9.26 $9.56 $9.56 56,655
2021-02-23 $9.35 $9.70 $9.10 $9.12 $9.12 42,257
2021-02-22 $9.24 $9.46 $9.24 $9.42 $9.42 48,801
2021-02-19 $9.23 $9.26 $9.06 $9.23 $9.23 43,692
2021-02-18 $9.19 $9.31 $9.06 $9.22 $9.22 61,778
2021-02-17 $9.00 $9.23 $9.00 $9.21 $9.21 30,791
2021-02-16 $9.20 $9.29 $9.07 $9.11 $9.11 39,219
2021-02-12 $9.06 $9.26 $9.06 $9.24 $9.24 45,608
2021-02-11 $9.16 $9.32 $9.08 $9.15 $9.15 40,530
2021-02-10 $9.10 $9.19 $8.95 $9.15 $9.15 36,843
2021-02-09 $9.27 $9.32 $8.98 $9.03 $9.03 25,834
2021-02-08 $9.05 $9.31 $9.02 $9.27 $9.27 50,311
2021-02-05 $9.16 $9.22 $8.94 $9.03 $9.03 31,146
2021-02-04 $9.05 $9.23 $9.01 $9.16 $9.16 27,542
2021-02-03 $9.02 $9.22 $8.88 $9.12 $9.12 48,518
2021-02-02 $8.90 $9.19 $8.79 $9.11 $9.11 36,036
2021-02-01 $8.65 $8.75 $8.52 $8.74 $8.74 40,771
2021-01-29 $8.94 $8.94 $8.53 $8.60 $8.60 143,044
2021-01-28 $9.20 $9.22 $8.90 $8.94 $8.94 108,488
2021-01-27 $9.37 $9.37 $8.96 $9.08 $9.08 80,432
2021-01-26 $9.33 $9.37 $9.17 $9.37 $9.37 79,835
2021-01-25 $9.45 $9.46 $9.30 $9.37 $9.37 44,265
2021-01-22 $9.22 $9.61 $9.04 $9.50 $9.50 66,416
2021-01-21 $9.47 $9.47 $9.27 $9.35 $9.35 38,869
2021-01-20 $9.44 $9.49 $9.38 $9.42 $9.42 33,917
2021-01-19 $9.46 $9.50 $9.38 $9.47 $9.47 41,351
2021-01-15 $9.45 $9.50 $9.38 $9.42 $9.42 33,311
2021-01-14 $9.41 $9.64 $9.37 $9.48 $9.48 33,274
2021-01-13 $9.48 $9.51 $9.21 $9.44 $9.44 47,268
2021-01-12 $9.30 $9.48 $9.28 $9.48 $9.48 29,750
2021-01-11 $9.48 $9.52 $9.17 $9.23 $9.23 38,866
2021-01-08 $9.53 $9.67 $9.25 $9.52 $9.52 32,527
2021-01-07 $9.61 $9.99 $9.51 $9.57 $9.57 51,018
2021-01-06 $9.43 $9.90 $9.43 $9.64 $9.64 71,346
2021-01-05 $9.21 $9.50 $9.21 $9.25 $9.25 61,549
2021-01-04 $9.40 $9.52 $9.21 $9.23 $9.23 49,043
2020-12-31 $9.43 $9.55 $9.27 $9.35 $9.35 40,218
2020-12-30 $9.04 $9.37 $9.04 $9.26 $9.26 38,070
2020-12-29 $9.38 $9.38 $8.96 $9.06 $9.06 54,934
2020-12-28 $9.00 $9.47 $9.00 $9.29 $9.29 63,085
2020-12-24 $8.90 $9.07 $8.79 $9.01 $9.01 23,544
2020-12-23 $8.95 $8.97 $8.86 $8.91 $8.91 39,124
2020-12-22 $8.89 $8.95 $8.67 $8.80 $8.80 49,651
2020-12-21 $8.75 $8.83 $8.55 $8.83 $8.83 91,041
2020-12-18 $9.02 $9.05 $8.69 $8.69 $8.69 122,597
2020-12-17 $9.00 $9.10 $8.93 $8.97 $8.97 25,588
2020-12-16 $9.02 $9.16 $8.87 $8.93 $8.93 44,950
2020-12-15 $8.91 $9.13 $8.88 $9.02 $9.02 28,932
2020-12-14 $8.93 $9.03 $8.79 $8.89 $8.89 34,412
2020-12-11 $8.85 $8.96 $8.78 $8.93 $8.93 31,930
2020-12-10 $8.87 $9.07 $8.85 $8.95 $8.95 20,298
2020-12-09 $8.99 $9.21 $8.91 $8.95 $8.95 51,601
2020-12-08 $8.87 $9.00 $8.85 $8.96 $8.96 36,601
2020-12-07 $9.15 $9.15 $8.90 $8.97 $8.97 23,677
2020-12-04 $8.70 $9.00 $8.70 $8.97 $8.97 39,905
2020-12-03 $8.55 $8.78 $8.47 $8.62 $8.62 48,795
2020-12-02 $8.59 $8.73 $8.49 $8.59 $8.59 46,338
2020-12-01 $8.69 $8.79 $8.60 $8.63 $8.63 29,273
2020-11-30 $8.96 $8.98 $8.68 $8.72 $8.72 47,534
2020-11-27 $8.96 $9.03 $8.92 $9.03 $9.03 16,458
2020-11-25 $8.89 $9.26 $8.89 $9.00 $9.00 29,837
2020-11-24 $9.11 $9.31 $8.95 $8.95 $8.95 55,127
2020-11-23 $9.04 $9.12 $8.94 $9.00 $9.00 48,765
2020-11-20 $8.98 $9.10 $8.96 $9.02 $9.02 49,726
2020-11-19 $9.00 $9.08 $8.92 $9.07 $9.07 22,257
2020-11-18 $9.28 $9.44 $8.94 $8.96 $8.96 26,572
2020-11-17 $9.32 $9.44 $9.27 $9.28 $9.28 36,550
2020-11-16 $9.27 $9.36 $9.24 $9.31 $9.31 55,227
2020-11-13 $8.70 $9.15 $8.70 $9.07 $9.07 29,533
2020-11-12 $8.72 $8.77 $8.42 $8.73 $8.73 79,777
2020-11-11 $8.83 $8.90 $8.74 $8.84 $8.84 26,863
2020-11-10 $8.62 $9.02 $8.62 $8.79 $8.79 94,150
2020-11-09 $8.79 $9.20 $8.52 $8.52 $8.52 101,141
2020-11-06 $8.82 $8.92 $8.26 $8.29 $8.29 41,173
2020-11-05 $8.47 $8.95 $8.47 $8.72 $8.72 21,512
2020-11-04 $8.38 $8.49 $8.36 $8.48 $8.48 34,123
2020-11-03 $8.44 $8.75 $8.20 $8.56 $8.56 40,218
2020-11-02 $8.38 $8.51 $8.30 $8.35 $8.35 28,012
2020-10-30 $8.32 $8.40 $8.22 $8.27 $8.27 63,717
2020-10-29 $8.70 $8.70 $8.45 $8.46 $8.46 71,336
2020-10-28 $8.75 $8.79 $8.67 $8.75 $8.75 52,674
2020-10-27 $8.80 $8.85 $8.78 $8.81 $8.81 52,668
2020-10-26 $8.89 $8.89 $8.73 $8.83 $8.83 39,081
2020-10-23 $8.99 $9.04 $8.89 $8.93 $8.93 33,297
2020-10-22 $9.03 $9.03 $8.89 $8.92 $8.92 22,561
2020-10-21 $8.98 $9.03 $8.92 $8.95 $8.95 19,517
2020-10-20 $9.00 $9.15 $8.90 $8.98 $8.98 49,996
2020-10-19 $9.04 $9.07 $8.96 $8.98 $8.98 16,673
2020-10-16 $8.96 $9.16 $8.92 $9.08 $9.08 40,724
2020-10-15 $8.90 $9.12 $8.80 $8.99 $8.99 51,787
2020-10-14 $9.19 $9.19 $8.86 $8.94 $8.94 41,242
2020-10-13 $9.25 $9.25 $9.06 $9.10 $9.10 23,708
2020-10-12 $9.20 $9.40 $9.20 $9.38 $9.38 27,924
2020-10-09 $9.46 $9.47 $9.15 $9.19 $9.19 37,955
2020-10-08 $9.19 $9.58 $9.09 $9.38 $9.38 57,273
2020-10-07 $9.17 $9.45 $9.04 $9.09 $9.09 49,264
2020-10-06 $9.16 $9.29 $8.96 $9.02 $9.02 27,703
2020-10-05 $9.02 $9.10 $9.02 $9.04 $9.04 19,596
2020-10-02 $8.69 $9.06 $8.69 $8.99 $8.99 29,533
2020-10-01 $8.97 $8.97 $8.81 $8.89 $8.89 33,921
2020-09-30 $8.94 $9.01 $8.92 $8.96 $8.96 44,764
2020-09-29 $8.97 $8.99 $8.90 $8.97 $8.97 45,252
2020-09-28 $8.98 $9.10 $8.98 $9.01 $9.01 33,005
2020-09-25 $8.80 $8.97 $8.74 $8.95 $8.95 50,126
2020-09-24 $8.66 $8.84 $8.59 $8.80 $8.80 55,991
2020-09-23 $9.07 $9.07 $8.53 $8.63 $8.63 48,655
2020-09-22 $9.38 $9.49 $9.01 $9.08 $9.08 52,941
2020-09-21 $9.61 $9.75 $9.08 $9.30 $9.30 153,590
2020-09-18 $9.54 $9.86 $9.43 $9.80 $9.80 147,677
2020-09-17 $9.26 $9.55 $9.26 $9.48 $9.48 18,742
2020-09-16 $9.13 $9.50 $9.06 $9.41 $9.41 56,787
2020-09-15 $8.90 $9.10 $8.85 $9.06 $9.06 53,258
2020-09-14 $8.71 $9.00 $8.71 $8.81 $8.81 44,158
2020-09-11 $8.77 $8.77 $8.61 $8.67 $8.67 27,958
2020-09-10 $8.79 $8.82 $8.61 $8.73 $8.73 42,941
2020-09-09 $8.70 $8.82 $8.66 $8.72 $8.72 39,528
2020-09-08 $8.67 $8.84 $8.60 $8.65 $8.65 44,778
2020-09-04 $8.80 $8.90 $8.61 $8.74 $8.74 56,699
2020-09-03 $8.91 $8.91 $8.62 $8.65 $8.65 34,312
2020-09-02 $8.82 $9.00 $8.79 $8.86 $8.86 36,021
2020-09-01 $8.85 $8.89 $8.73 $8.85 $8.85 38,189
2020-08-31 $8.93 $9.00 $8.87 $8.89 $8.89 38,113
2020-08-28 $8.81 $9.04 $8.75 $8.96 $8.96 117,818
2020-08-27 $8.83 $9.06 $8.71 $8.75 $8.75 41,149
2020-08-26 $8.70 $8.85 $8.54 $8.76 $8.76 58,741
2020-08-25 $8.50 $8.78 $8.41 $8.70 $8.70 84,776
2020-08-24 $8.57 $8.63 $8.34 $8.42 $8.42 40,203
2020-08-21 $8.72 $8.74 $8.49 $8.57 $8.57 57,042
2020-08-20 $8.88 $9.02 $8.77 $8.79 $8.79 30,487
2020-08-19 $8.79 $8.99 $8.72 $8.98 $8.98 30,499
2020-08-18 $8.97 $9.00 $8.72 $8.81 $8.81 30,437
2020-08-17 $8.97 $9.10 $8.94 $8.99 $8.99 35,672
2020-08-14 $8.88 $8.97 $8.79 $8.95 $8.95 18,734
2020-08-13 $8.93 $9.05 $8.75 $8.96 $8.96 19,765
2020-08-12 $8.80 $9.03 $8.77 $9.00 $9.00 46,498
2020-08-11 $8.98 $8.98 $8.68 $8.76 $8.76 46,369
2020-08-10 $8.72 $8.95 $8.72 $8.85 $8.85 82,290
2020-08-07 $8.34 $8.77 $8.34 $8.77 $8.77 43,747
2020-08-06 $8.46 $8.46 $8.32 $8.38 $8.38 19,973
2020-08-05 $8.43 $8.71 $8.31 $8.45 $8.45 28,655
2020-08-04 $8.17 $8.93 $8.10 $8.30 $8.30 40,503
2020-08-03 $8.23 $8.29 $8.06 $8.20 $8.20 41,841
2020-07-31 $8.11 $8.32 $7.87 $8.12 $8.12 56,644
2020-07-30 $8.13 $8.28 $8.00 $8.18 $8.18 25,576
2020-07-29 $8.28 $8.45 $8.17 $8.29 $8.29 29,311
2020-07-28 $8.21 $8.30 $8.18 $8.28 $8.28 40,117
2020-07-27 $8.61 $8.61 $8.26 $8.29 $8.29 35,327
2020-07-24 $8.72 $8.89 $8.52 $8.62 $8.62 32,303
2020-07-23 $8.57 $8.90 $8.57 $8.69 $8.69 25,698
2020-07-22 $8.75 $8.90 $8.48 $8.59 $8.59 39,920
2020-07-21 $8.89 $9.02 $8.76 $8.83 $8.83 79,158
2020-07-20 $8.71 $8.85 $8.62 $8.85 $8.85 48,356
2020-07-17 $8.50 $8.78 $8.39 $8.71 $8.71 66,200
2020-07-16 $8.30 $8.43 $8.27 $8.38 $8.38 31,100
2020-07-15 $8.22 $8.60 $8.14 $8.37 $8.37 81,200
2020-07-14 $7.74 $8.12 $7.74 $8.03 $8.03 67,400
2020-07-13 $7.86 $7.96 $7.74 $7.78 $7.78 71,000
2020-07-10 $7.66 $7.89 $7.65 $7.75 $7.75 55,400
2020-07-09 $7.83 $7.83 $7.55 $7.65 $7.65 90,400
2020-07-08 $8.01 $8.08 $7.74 $7.84 $7.84 69,800
2020-07-07 $8.27 $8.34 $8.00 $8.03 $8.03 43,500
2020-07-06 $8.44 $8.47 $8.24 $8.40 $8.40 40,200
2020-07-02 $8.31 $8.41 $8.24 $8.28 $8.28 30,500
2020-07-01 $8.44 $8.52 $8.14 $8.15 $8.15 51,000
2020-06-30 $8.19 $8.47 $8.12 $8.43 $8.43 74,400
2020-06-29 $8.15 $8.24 $8.05 $8.21 $8.21 68,400
2020-06-26 $7.71 $8.25 $7.56 $8.06 $8.06 275,779
2020-06-25 $7.79 $7.93 $7.63 $7.82 $7.82 79,390
2020-06-24 $7.78 $8.05 $7.78 $7.87 $7.87 91,093
2020-06-23 $8.17 $8.17 $7.87 $7.94 $7.94 267,451
2020-06-22 $7.75 $8.21 $7.75 $8.10 $8.10 168,658
2020-06-19 $8.05 $8.16 $7.75 $7.79 $7.79 204,398
2020-06-18 $7.96 $8.18 $7.89 $7.96 $7.96 100,509
2020-06-17 $8.50 $8.50 $8.01 $8.04 $8.04 58,800
2020-06-16 $8.73 $8.73 $8.29 $8.35 $8.35 54,787
2020-06-15 $8.02 $8.58 $8.01 $8.46 $8.46 69,952
2020-06-12 $8.43 $8.57 $7.94 $8.26 $8.26 120,372
2020-06-11 $8.23 $8.47 $8.02 $8.17 $8.17 133,876
2020-06-10 $8.73 $8.79 $8.57 $8.71 $8.71 50,446
2020-06-09 $8.79 $8.89 $8.50 $8.79 $8.79 68,469
2020-06-08 $8.93 $9.02 $8.82 $8.91 $8.91 83,149
2020-06-05 $8.81 $9.02 $8.55 $8.82 $8.82 86,802
2020-06-04 $8.53 $8.68 $8.34 $8.47 $8.47 50,429
2020-06-03 $8.33 $8.72 $8.30 $8.62 $8.62 79,296
2020-06-02 $8.24 $8.29 $8.10 $8.20 $8.20 138,749
2020-06-01 $8.38 $8.46 $8.15 $8.15 $8.15 51,893
2020-05-29 $8.20 $8.43 $8.02 $8.38 $8.38 84,682
2020-05-28 $8.37 $8.71 $8.19 $8.25 $8.25 88,597
2020-05-27 $8.28 $8.37 $8.19 $8.33 $8.33 49,859
2020-05-26 $8.27 $8.32 $8.11 $8.14 $8.14 48,426
2020-05-22 $7.79 $8.05 $7.68 $8.03 $8.03 55,507
2020-05-21 $7.65 $7.79 $7.60 $7.75 $7.75 46,990
2020-05-20 $7.44 $7.77 $7.44 $7.67 $7.67 94,415
2020-05-19 $7.64 $7.75 $7.42 $7.44 $7.44 60,508
2020-05-18 $7.53 $7.95 $7.53 $7.75 $7.75 72,408
2020-05-15 $7.34 $7.46 $7.26 $7.32 $7.32 58,777
2020-05-14 $7.35 $7.45 $7.09 $7.34 $7.34 106,097
2020-05-13 $7.50 $7.66 $7.36 $7.43 $7.43 71,743
2020-05-12 $8.14 $8.15 $7.51 $7.54 $7.54 84,695
2020-05-11 $8.25 $8.27 $8.03 $8.14 $8.14 62,061
2020-05-08 $8.25 $8.64 $8.17 $8.38 $8.38 105,988
2020-05-07 $7.90 $8.26 $7.89 $8.15 $8.15 62,084
2020-05-06 $7.95 $8.36 $7.77 $7.81 $7.81 46,022
2020-05-05 $8.39 $9.22 $7.89 $7.94 $7.94 145,315
2020-05-04 $8.22 $8.35 $8.09 $8.23 $8.23 45,496
2020-05-01 $8.44 $8.96 $8.13 $8.33 $8.33 61,268
2020-04-30 $8.27 $8.65 $8.16 $8.56 $8.56 224,251
2020-04-29 $8.46 $8.64 $8.30 $8.49 $8.49 141,717
2020-04-28 $8.11 $8.23 $7.95 $8.13 $8.13 107,023
2020-04-27 $7.62 $7.99 $7.52 $7.88 $7.88 107,747
2020-04-24 $7.55 $7.60 $7.40 $7.52 $7.52 66,212
2020-04-23 $7.45 $7.78 $7.45 $7.53 $7.53 69,296
2020-04-22 $7.82 $7.84 $7.44 $7.44 $7.44 70,721
2020-04-21 $7.59 $8.04 $7.50 $7.66 $7.66 42,036
2020-04-20 $7.76 $7.93 $7.75 $7.79 $7.79 85,685
2020-04-17 $8.03 $8.06 $7.89 $8.01 $8.01 80,209
2020-04-16 $7.85 $7.94 $7.61 $7.86 $7.86 105,179
2020-04-15 $7.76 $8.07 $7.60 $7.86 $7.86 68,016
2020-04-14 $7.99 $8.27 $7.93 $7.97 $7.97 75,401
2020-04-13 $8.03 $8.03 $7.75 $7.90 $7.90 78,392
2020-04-09 $8.09 $8.12 $7.87 $8.06 $8.06 96,209
2020-04-08 $7.86 $8.23 $7.59 $7.87 $7.87 110,996
2020-04-07 $7.93 $8.37 $7.68 $7.68 $7.68 181,227
2020-04-06 $7.26 $7.85 $7.26 $7.74 $7.74 104,848
2020-04-03 $7.52 $7.72 $6.59 $7.06 $7.06 453,974
2020-04-02 $7.22 $7.69 $7.22 $7.50 $7.50 84,105
2020-04-01 $7.59 $7.68 $7.19 $7.28 $7.28 133,834
2020-03-31 $7.90 $8.25 $7.70 $7.78 $7.78 102,667
2020-03-30 $7.71 $7.93 $7.55 $7.92 $7.92 127,648
2020-03-27 $7.85 $8.06 $7.63 $7.65 $7.65 102,209
2020-03-26 $7.67 $8.50 $7.67 $8.09 $8.09 103,146
2020-03-25 $7.11 $7.73 $6.99 $7.63 $7.63 147,470
2020-03-24 $6.75 $7.22 $6.63 $7.17 $7.17 191,518
2020-03-23 $6.58 $6.99 $6.41 $6.54 $6.54 136,637
2020-03-20 $7.54 $7.95 $6.77 $6.88 $6.88 391,730
2020-03-19 $7.20 $7.75 $6.90 $7.71 $7.71 154,401
2020-03-18 $7.95 $8.00 $6.75 $7.01 $7.01 203,955
2020-03-17 $8.14 $8.54 $8.05 $8.13 $8.13 179,585
2020-03-16 $8.26 $8.71 $8.00 $8.00 $8.00 104,084
2020-03-13 $8.41 $8.89 $8.40 $8.89 $8.89 87,442
2020-03-12 $8.57 $8.90 $8.15 $8.27 $8.27 106,443
2020-03-11 $9.28 $9.44 $8.99 $9.08 $9.08 67,335
2020-03-10 $9.43 $9.70 $9.06 $9.49 $9.49 85,660
2020-03-09 $9.70 $9.74 $9.16 $9.16 $9.16 132,247
2020-03-06 $9.91 $10.07 $9.70 $10.03 $10.03 97,105
2020-03-05 $9.69 $10.14 $9.66 $10.14 $10.14 61,507
2020-03-04 $9.65 $10.19 $9.65 $10.12 $10.12 58,062
2020-03-03 $9.62 $9.78 $9.49 $9.56 $9.56 41,340
2020-03-02 $9.51 $9.75 $9.49 $9.67 $9.67 57,155
2020-02-28 $9.49 $9.57 $9.35 $9.49 $9.49 96,621
2020-02-27 $9.83 $9.92 $9.65 $9.66 $9.66 65,267
2020-02-26 $10.06 $10.19 $9.94 $9.94 $9.94 49,765
2020-02-25 $10.17 $10.20 $9.97 $9.97 $9.97 72,427
2020-02-24 $10.12 $10.29 $10.09 $10.15 $10.15 40,537
2020-02-21 $10.33 $10.43 $10.26 $10.31 $10.31 26,400
2020-02-20 $10.21 $10.43 $10.21 $10.34 $10.34 31,022
2020-02-19 $10.31 $10.31 $10.23 $10.27 $10.27 25,817
2020-02-18 $10.18 $10.30 $10.15 $10.25 $10.25 28,654
2020-02-14 $10.30 $10.30 $10.17 $10.19 $10.19 51,402
2020-02-13 $10.32 $10.38 $10.20 $10.30 $10.30 28,139
2020-02-12 $10.60 $10.60 $10.30 $10.37 $10.37 38,607
2020-02-11 $10.53 $10.63 $10.39 $10.60 $10.60 19,967
2020-02-10 $10.29 $10.50 $10.29 $10.48 $10.48 18,743
2020-02-07 $10.52 $10.52 $10.13 $10.26 $10.26 62,270
2020-02-06 $10.59 $10.69 $10.53 $10.57 $10.57 17,390
2020-02-05 $10.07 $10.71 $10.07 $10.54 $10.54 61,563
2020-02-04 $10.02 $10.12 $9.98 $10.00 $10.00 72,998
2020-02-03 $10.12 $10.32 $9.97 $10.00 $10.00 73,321
2020-01-31 $10.13 $10.18 $9.86 $9.95 $9.95 51,183
2020-01-30 $10.07 $10.20 $10.02 $10.17 $10.17 24,520
2020-01-29 $10.21 $10.21 $10.10 $10.12 $10.12 23,491
2020-01-28 $10.19 $10.33 $10.08 $10.19 $10.19 27,273
2020-01-27 $10.27 $10.31 $10.15 $10.17 $10.17 44,030
2020-01-24 $10.31 $10.49 $10.24 $10.35 $10.35 24,397
2020-01-23 $10.23 $10.34 $10.20 $10.26 $10.26 53,711
2020-01-22 $10.41 $10.43 $10.15 $10.28 $10.28 34,238
2020-01-21 $10.18 $10.49 $10.04 $10.37 $10.37 53,909
2020-01-17 $10.44 $10.44 $10.14 $10.17 $10.17 44,359
2020-01-16 $10.31 $10.48 $10.24 $10.33 $10.33 28,237
2020-01-15 $10.28 $10.58 $10.16 $10.24 $10.24 41,594
2020-01-14 $10.37 $10.56 $10.25 $10.27 $10.27 31,448
2020-01-13 $10.20 $10.55 $10.17 $10.42 $10.42 24,763
2020-01-10 $10.39 $10.46 $10.22 $10.24 $10.24 46,949
2020-01-09 $10.67 $10.75 $10.32 $10.38 $10.38 51,753
2020-01-08 $10.83 $10.86 $10.65 $10.68 $10.68 25,134
2020-01-07 $10.99 $11.10 $10.82 $10.86 $10.86 29,799
2020-01-06 $10.93 $11.17 $10.90 $11.02 $11.02 34,019
2020-01-03 $10.87 $11.04 $10.87 $11.02 $11.02 44,006
2020-01-02 $11.18 $11.18 $10.87 $10.97 $10.97 37,971
2019-12-31 $11.18 $11.18 $11.08 $11.12 $11.12 38,675
2019-12-30 $11.14 $11.22 $11.02 $11.11 $11.11 46,132
2019-12-27 $11.20 $11.25 $11.07 $11.15 $11.15 63,409
2019-12-26 $11.19 $11.30 $11.15 $11.19 $11.19 18,696
2019-12-24 $11.16 $11.28 $11.12 $11.22 $11.22 14,860
2019-12-23 $11.16 $11.18 $10.92 $11.09 $11.09 36,488
2019-12-20 $11.33 $11.36 $11.20 $11.22 $11.22 80,619
2019-12-19 $11.25 $11.41 $11.25 $11.35 $11.35 34,255
2019-12-18 $11.24 $11.31 $11.14 $11.28 $11.28 81,229
2019-12-17 $11.11 $11.32 $11.05 $11.22 $11.22 45,161
2019-12-16 $11.03 $11.23 $10.93 $11.09 $11.09 91,660
2019-12-13 $10.96 $11.03 $10.82 $11.01 $11.01 43,111
2019-12-12 $10.85 $11.12 $10.77 $10.91 $10.91 61,258
2019-12-11 $10.86 $10.95 $10.73 $10.87 $10.87 33,388
2019-12-10 $10.78 $10.86 $10.70 $10.81 $10.81 27,475
2019-12-09 $10.81 $10.93 $10.79 $10.81 $10.81 30,587
2019-12-06 $10.58 $10.97 $10.58 $10.83 $10.83 48,812
2019-12-05 $10.76 $10.81 $10.49 $10.54 $10.54 53,906
2019-12-04 $10.95 $10.95 $10.76 $10.78 $10.78 29,215
2019-12-03 $10.89 $10.93 $10.84 $10.87 $10.87 29,003
2019-12-02 $11.06 $11.19 $10.88 $10.97 $10.97 31,182
2019-11-29 $10.95 $11.17 $10.95 $10.98 $10.98 23,547
2019-11-27 $10.91 $11.11 $10.91 $10.97 $10.97 41,736
2019-11-26 $11.08 $11.23 $10.88 $10.93 $10.93 92,303
2019-11-25 $11.03 $11.15 $10.96 $11.07 $11.07 82,114
2019-11-22 $10.93 $11.05 $10.75 $10.98 $10.98 53,711
2019-11-21 $10.73 $10.88 $10.70 $10.86 $10.86 30,991
2019-11-20 $10.73 $10.90 $10.70 $10.77 $10.77 55,386
2019-11-19 $10.65 $10.81 $10.65 $10.73 $10.73 26,999
2019-11-18 $10.58 $10.67 $10.53 $10.63 $10.63 40,080
2019-11-15 $10.72 $10.81 $10.57 $10.65 $10.65 22,744
2019-11-14 $10.50 $10.68 $10.41 $10.67 $10.67 55,124
2019-11-13 $10.45 $10.58 $10.34 $10.47 $10.47 35,391
2019-11-12 $10.52 $10.54 $10.31 $10.49 $10.49 30,375
2019-11-11 $10.66 $10.91 $10.50 $10.57 $10.57 41,429
2019-11-08 $10.47 $10.67 $10.45 $10.51 $10.51 25,166
2019-11-07 $10.74 $10.74 $10.46 $10.52 $10.52 30,669
2019-11-06 $10.91 $10.91 $10.52 $10.63 $10.63 45,940
2019-11-05 $10.84 $10.90 $10.70 $10.73 $10.73 51,663
2019-11-04 $10.79 $10.88 $10.72 $10.81 $10.81 40,207
2019-11-01 $10.80 $10.87 $10.73 $10.77 $10.77 38,112
2019-10-31 $10.74 $10.78 $10.62 $10.78 $10.78 25,352
2019-10-30 $10.61 $10.75 $10.58 $10.72 $10.72 26,122
2019-10-29 $10.52 $10.65 $10.50 $10.65 $10.65 33,519
2019-10-28 $10.54 $10.67 $10.54 $10.57 $10.57 29,173
2019-10-25 $10.55 $10.58 $10.34 $10.46 $10.46 21,597
2019-10-24 $10.61 $10.62 $10.50 $10.50 $10.50 31,678
2019-10-23 $10.40 $10.61 $10.38 $10.59 $10.59 28,613
2019-10-22 $10.44 $10.53 $10.35 $10.40 $10.40 24,167
2019-10-21 $10.42 $10.61 $10.42 $10.47 $10.47 34,403
2019-10-18 $10.28 $10.42 $10.24 $10.41 $10.41 29,718
2019-10-17 $10.22 $10.34 $10.18 $10.33 $10.33 45,520
2019-10-16 $10.29 $10.35 $10.13 $10.19 $10.19 17,570
2019-10-15 $10.35 $10.43 $10.29 $10.30 $10.30 21,131
2019-10-14 $10.27 $10.31 $10.11 $10.27 $10.27 23,907
2019-10-11 $10.22 $10.37 $10.12 $10.26 $10.26 48,169
2019-10-10 $10.07 $10.17 $10.02 $10.11 $10.11 24,621
2019-10-09 $9.90 $10.08 $9.83 $10.02 $10.02 40,869
2019-10-08 $9.67 $9.94 $9.63 $9.82 $9.82 141,377
2019-10-07 $9.86 $9.89 $9.72 $9.73 $9.73 46,588
2019-10-04 $9.67 $9.84 $9.67 $9.81 $9.81 28,609
2019-10-03 $9.80 $9.91 $9.65 $9.70 $9.70 48,799
2019-10-02 $9.77 $9.94 $9.75 $9.81 $9.81 35,918
2019-10-01 $10.12 $10.24 $9.84 $9.88 $9.88 50,397
2019-09-30 $10.19 $10.40 $10.09 $10.09 $10.09 44,584
2019-09-27 $10.35 $10.43 $10.19 $10.20 $10.20 37,192
2019-09-26 $10.41 $10.48 $10.29 $10.33 $10.33 24,585
2019-09-25 $10.24 $10.49 $10.22 $10.42 $10.42 35,250
2019-09-24 $10.41 $10.41 $10.20 $10.24 $10.24 40,075
2019-09-23 $10.41 $10.47 $10.29 $10.36 $10.36 36,698
2019-09-20 $10.39 $10.65 $10.31 $10.45 $10.45 97,689
2019-09-19 $10.49 $10.61 $10.33 $10.36 $10.36 42,343
2019-09-18 $10.60 $10.60 $10.44 $10.48 $10.48 64,807
2019-09-17 $10.41 $10.63 $10.41 $10.57 $10.57 34,777
2019-09-16 $10.44 $10.53 $10.33 $10.44 $10.44 56,425
2019-09-13 $10.60 $10.75 $10.43 $10.48 $10.48 57,468
2019-09-12 $10.52 $10.63 $10.39 $10.51 $10.51 63,214
2019-09-11 $10.15 $10.63 $10.15 $10.49 $10.49 97,125
2019-09-10 $9.70 $10.18 $9.65 $10.15 $10.15 74,481
2019-09-09 $9.69 $9.89 $9.52 $9.71 $9.71 40,445
2019-09-06 $9.62 $9.76 $9.58 $9.69 $9.69 55,062
2019-09-05 $9.72 $9.77 $9.54 $9.61 $9.61 55,745
2019-09-04 $9.65 $9.69 $9.43 $9.50 $9.50 47,144
2019-09-03 $9.62 $9.76 $9.45 $9.51 $9.51 50,205
2019-08-30 $9.65 $9.66 $9.49 $9.63 $9.63 50,177
2019-08-29 $9.54 $9.67 $9.45 $9.52 $9.52 127,873
2019-08-28 $9.50 $9.64 $9.40 $9.46 $9.46 59,267
2019-08-27 $9.68 $9.79 $9.39 $9.40 $9.40 61,682
2019-08-26 $9.69 $9.77 $9.56 $9.62 $9.62 62,400
2019-08-23 $9.81 $9.81 $9.55 $9.60 $9.60 86,470
2019-08-22 $9.93 $10.09 $9.79 $9.85 $9.85 51,470
2019-08-21 $9.93 $9.95 $9.76 $9.92 $9.92 34,907
2019-08-20 $10.04 $10.13 $9.86 $9.89 $9.89 62,809
2019-08-19 $10.09 $10.19 $9.85 $10.06 $10.06 32,016
2019-08-16 $9.77 $10.49 $9.77 $10.01 $10.01 67,454
2019-08-15 $9.55 $9.87 $9.52 $9.70 $9.70 72,369
2019-08-14 $9.50 $9.61 $9.37 $9.52 $9.52 110,017
2019-08-13 $9.60 $9.73 $9.47 $9.58 $9.58 24,967
2019-08-12 $9.68 $9.88 $9.62 $9.62 $9.62 33,303
2019-08-09 $9.69 $9.89 $9.37 $9.71 $9.71 52,213
2019-08-08 $9.75 $9.89 $9.60 $9.83 $9.83 86,243
2019-08-07 $9.55 $9.71 $9.47 $9.70 $9.70 82,335
2019-08-06 $9.84 $10.14 $9.50 $9.63 $9.63 117,762
2019-08-05 $9.88 $9.92 $9.75 $9.84 $9.84 67,841
2019-08-02 $9.82 $10.10 $9.82 $9.98 $9.98 49,635
2019-08-01 $10.07 $10.71 $9.73 $9.89 $9.89 150,507
2019-07-31 $10.33 $10.58 $10.06 $10.09 $10.09 109,361
2019-07-30 $10.28 $10.43 $10.19 $10.33 $10.33 42,337
2019-07-29 $10.48 $10.49 $10.29 $10.36 $10.36 29,843
2019-07-26 $10.32 $10.57 $10.32 $10.49 $10.49 26,426
2019-07-25 $10.78 $10.82 $10.28 $10.30 $10.30 66,653
2019-07-24 $10.57 $10.75 $10.47 $10.67 $10.67 44,145
2019-07-23 $10.40 $10.76 $10.36 $10.63 $10.63 32,512
2019-07-22 $10.51 $10.73 $10.28 $10.35 $10.35 142,520
2019-07-19 $10.90 $11.01 $10.75 $10.77 $10.77 34,672
2019-07-18 $11.07 $11.09 $10.93 $10.95 $10.95 41,728
2019-07-17 $11.03 $11.40 $10.98 $11.10 $11.10 25,604
2019-07-16 $10.96 $11.24 $10.96 $11.05 $11.05 42,678
2019-07-15 $10.85 $11.06 $10.85 $10.97 $10.97 111,217
2019-07-12 $11.27 $11.27 $10.92 $10.97 $10.97 33,507
2019-07-11 $11.31 $11.36 $10.97 $10.98 $10.98 35,255
2019-07-10 $11.42 $11.43 $11.18 $11.30 $11.30 28,882
2019-07-09 $11.30 $11.51 $11.30 $11.40 $11.40 28,264
2019-07-08 $11.62 $11.67 $11.44 $11.45 $11.45 45,377
2019-07-05 $11.55 $11.68 $11.34 $11.64 $11.64 31,314
2019-07-03 $11.56 $11.70 $11.51 $11.61 $11.61 31,356
2019-07-02 $11.54 $11.56 $11.30 $11.46 $11.46 77,521
2019-07-01 $11.69 $11.69 $11.28 $11.36 $11.36 183,482
2019-06-28 $11.08 $11.65 $10.96 $11.62 $11.62 270,115
2019-06-27 $11.20 $11.29 $10.97 $11.07 $11.07 108,733
2019-06-26 $11.54 $11.54 $11.19 $11.21 $11.21 88,766
2019-06-25 $11.35 $11.56 $11.28 $11.48 $11.48 76,057
2019-06-24 $11.17 $11.35 $11.17 $11.31 $11.31 66,534
2019-06-21 $10.92 $11.37 $10.92 $11.16 $11.16 223,471
2019-06-20 $10.97 $11.00 $10.81 $10.96 $10.96 79,830
2019-06-19 $10.68 $11.00 $10.64 $10.96 $10.96 59,024
2019-06-18 $10.96 $10.98 $10.77 $10.80 $10.80 109,170
2019-06-17 $11.10 $11.10 $10.83 $10.95 $10.95 70,238
2019-06-14 $11.16 $11.22 $11.09 $11.14 $11.14 50,295
2019-06-13 $11.19 $11.25 $11.11 $11.15 $11.15 61,705
2019-06-12 $11.19 $11.30 $11.12 $11.15 $11.15 71,734
2019-06-11 $11.18 $11.40 $11.05 $11.21 $11.21 102,124
2019-06-10 $11.20 $11.34 $11.13 $11.19 $11.19 103,295
2019-06-07 $11.16 $11.38 $11.09 $11.19 $11.19 83,907
2019-06-06 $11.21 $11.48 $11.08 $11.15 $11.15 76,519
2019-06-05 $11.13 $11.38 $11.00 $11.22 $11.22 91,495
2019-06-04 $10.91 $11.19 $10.84 $11.11 $11.11 69,936
2019-06-03 $10.47 $10.92 $10.45 $10.84 $10.84 95,521
2019-05-31 $10.52 $10.76 $10.32 $10.53 $10.53 89,653
2019-05-30 $10.83 $10.86 $10.58 $10.60 $10.60 38,174
2019-05-29 $10.76 $10.92 $10.66 $10.83 $10.83 54,101
2019-05-28 $11.07 $11.10 $10.82 $10.83 $10.83 51,196
2019-05-24 $11.35 $11.35 $11.05 $11.08 $11.08 37,418
2019-05-23 $11.42 $11.46 $11.17 $11.22 $11.22 63,307
2019-05-22 $11.51 $11.65 $11.45 $11.51 $11.51 33,618
2019-05-21 $11.52 $11.65 $11.44 $11.55 $11.55 44,479
2019-05-20 $11.35 $11.56 $11.35 $11.47 $11.47 41,912
2019-05-17 $11.39 $11.51 $11.38 $11.39 $11.39 83,242
2019-05-16 $11.41 $11.72 $11.39 $11.50 $11.50 98,248
2019-05-15 $11.29 $11.48 $11.29 $11.36 $11.36 77,681
2019-05-14 $11.36 $11.41 $11.32 $11.35 $11.35 62,518
2019-05-13 $11.23 $11.40 $11.20 $11.37 $11.37 67,618
2019-05-10 $11.41 $11.70 $11.34 $11.40 $11.40 40,529
2019-05-09 $11.35 $11.51 $11.30 $11.46 $11.46 47,310
2019-05-08 $11.51 $11.62 $11.37 $11.40 $11.40 76,823
2019-05-07 $11.49 $11.75 $11.35 $11.49 $11.49 58,780
2019-05-06 $11.36 $11.82 $11.34 $11.55 $11.55 63,813
2019-05-03 $11.18 $11.62 $11.18 $11.44 $11.44 64,450
2019-05-02 $11.25 $11.35 $11.00 $11.06 $11.06 45,234
2019-05-01 $11.46 $11.49 $11.20 $11.21 $11.21 34,718
2019-04-30 $11.33 $11.51 $11.33 $11.43 $11.43 41,081
2019-04-29 $11.35 $11.55 $11.30 $11.32 $11.32 36,743
2019-04-26 $11.42 $11.49 $11.29 $11.35 $11.35 68,012
2019-04-25 $11.23 $11.49 $11.09 $11.43 $11.43 52,308
2019-04-24 $10.84 $11.37 $10.81 $11.25 $11.25 84,347
2019-04-23 $10.63 $10.92 $10.39 $10.82 $10.82 321,477
2019-04-22 $10.78 $10.81 $10.51 $10.56 $10.56 58,842
2019-04-18 $10.82 $10.90 $10.74 $10.84 $10.84 65,509
2019-04-17 $10.95 $10.99 $10.81 $10.84 $10.84 76,682
2019-04-16 $10.82 $10.97 $10.67 $10.94 $10.94 54,888
2019-04-15 $10.89 $10.89 $10.62 $10.79 $10.79 63,705
2019-04-12 $10.85 $10.96 $10.80 $10.82 $10.82 42,589
2019-04-11 $10.89 $10.93 $10.70 $10.78 $10.78 32,328
2019-04-10 $10.78 $10.89 $10.69 $10.89 $10.89 42,384
2019-04-09 $10.59 $10.78 $10.50 $10.73 $10.73 64,732
2019-04-08 $10.57 $10.70 $10.54 $10.63 $10.63 64,521
2019-04-05 $10.33 $10.64 $10.33 $10.58 $10.58 45,739
2019-04-04 $10.26 $10.41 $10.18 $10.32 $10.32 27,216
2019-04-03 $10.15 $10.28 $10.08 $10.25 $10.25 37,951
2019-04-02 $10.01 $10.20 $9.91 $10.13 $10.13 55,893
2019-04-01 $9.90 $10.06 $9.82 $10.03 $10.03 46,887
2019-03-29 $10.00 $10.24 $9.86 $9.90 $9.90 102,387
2019-03-28 $10.00 $10.28 $9.97 $9.99 $9.99 36,962
2019-03-27 $10.32 $10.35 $9.98 $10.00 $10.00 171,309
2019-03-26 $10.31 $10.45 $10.27 $10.32 $10.32 45,020
2019-03-25 $10.10 $10.35 $10.10 $10.31 $10.31 43,386
2019-03-22 $10.53 $10.57 $10.07 $10.11 $10.11 94,748
2019-03-21 $10.43 $10.78 $10.41 $10.44 $10.44 76,213
2019-03-20 $10.45 $10.78 $10.45 $10.47 $10.47 62,691
2019-03-19 $10.56 $10.63 $10.44 $10.48 $10.48 119,708
2019-03-18 $10.74 $10.89 $10.45 $10.48 $10.48 76,641
2019-03-15 $10.14 $10.82 $10.14 $10.75 $10.75 186,162
2019-03-14 $10.32 $10.49 $10.20 $10.20 $10.20 27,325
2019-03-13 $10.35 $10.52 $10.35 $10.46 $10.46 29,636
2019-03-12 $10.43 $10.55 $10.27 $10.30 $10.30 42,985
2019-03-11 $10.12 $10.44 $10.04 $10.41 $10.41 51,287
2019-03-08 $10.07 $10.16 $10.00 $10.08 $10.08 46,686
2019-03-07 $10.06 $10.24 $9.98 $10.10 $10.10 47,099
2019-03-06 $10.03 $10.20 $9.96 $10.19 $10.19 58,361
2019-03-05 $10.37 $10.37 $10.06 $10.09 $10.09 75,987
2019-03-04 $10.34 $10.93 $10.11 $10.18 $10.18 137,742
2019-03-01 $10.29 $10.43 $10.23 $10.32 $10.32 50,680
2019-02-28 $10.52 $10.56 $10.27 $10.28 $10.28 46,580
2019-02-27 $10.30 $10.58 $10.30 $10.51 $10.51 44,426
2019-02-26 $10.58 $10.67 $10.45 $10.49 $10.49 38,775
2019-02-25 $10.75 $10.83 $10.55 $10.55 $10.55 52,227
2019-02-22 $10.81 $11.04 $10.27 $10.74 $10.74 93,636
2019-02-21 $10.60 $10.97 $10.60 $10.80 $10.80 42,852
2019-02-20 $10.48 $10.86 $10.48 $10.82 $10.82 66,006
2019-02-19 $10.58 $10.61 $10.44 $10.47 $10.47 228,342
2019-02-15 $10.60 $10.65 $10.56 $10.59 $10.59 85,969
2019-02-14 $10.58 $10.62 $10.51 $10.51 $10.51 39,868
2019-02-13 $10.59 $10.93 $10.55 $10.64 $10.64 37,661
2019-02-12 $10.67 $10.79 $10.50 $10.58 $10.58 243,254
2019-02-11 $10.15 $10.59 $10.15 $10.58 $10.58 91,616
2019-02-08 $10.30 $10.51 $10.10 $10.13 $10.13 74,922
2019-02-07 $10.43 $10.58 $10.22 $10.35 $10.35 53,798
2019-02-06 $10.15 $10.49 $10.05 $10.48 $10.48 56,462
2019-02-05 $9.82 $10.15 $9.82 $10.15 $10.15 69,012
2019-02-04 $9.74 $9.91 $9.72 $9.88 $9.88 44,572
2019-02-01 $9.72 $9.75 $9.60 $9.74 $9.74 32,652
2019-01-31 $9.79 $9.88 $9.68 $9.71 $9.71 62,119
2019-01-30 $9.69 $10.00 $9.62 $9.80 $9.80 88,992
2019-01-29 $9.84 $9.92 $9.61 $9.68 $9.68 57,629
2019-01-28 $9.81 $9.92 $9.77 $9.84 $9.84 51,453
2019-01-25 $9.80 $9.93 $9.66 $9.85 $9.85 33,437
2019-01-24 $9.68 $9.84 $9.65 $9.76 $9.76 39,574
2019-01-23 $9.70 $9.93 $9.67 $9.71 $9.71 51,523
2019-01-22 $9.93 $10.13 $9.79 $9.87 $9.87 64,712
2019-01-18 $10.00 $10.02 $9.88 $9.97 $9.97 75,758
2019-01-17 $9.98 $10.07 $9.91 $9.99 $9.99 36,526
2019-01-16 $9.99 $10.05 $9.90 $10.01 $10.01 154,360
2019-01-15 $10.04 $10.04 $9.82 $9.96 $9.96 68,911
2019-01-14 $10.07 $10.22 $9.98 $10.06 $10.06 77,743
2019-01-11 $9.91 $10.22 $9.91 $10.13 $10.13 98,131
2019-01-10 $9.88 $9.99 $9.87 $9.98 $9.98 50,325
2019-01-09 $9.87 $9.95 $9.77 $9.95 $9.95 51,352
2019-01-08 $9.77 $9.98 $9.65 $9.92 $9.92 50,764
2019-01-07 $9.78 $9.85 $9.64 $9.75 $9.75 54,856
2019-01-04 $9.54 $9.84 $9.21 $9.77 $9.77 89,068
2019-01-03 $9.31 $9.61 $9.17 $9.46 $9.46 68,355
2019-01-02 $9.05 $9.99 $8.97 $9.33 $9.33 108,242
2018-12-31 $9.05 $9.89 $9.05 $9.14 $9.14 206,810
2018-12-28 $9.00 $9.20 $8.87 $9.05 $9.05 157,562
2018-12-27 $8.94 $9.13 $8.85 $9.00 $9.00 114,662
2018-12-26 $9.08 $9.43 $8.96 $9.10 $9.10 106,829
2018-12-24 $9.09 $9.91 $9.03 $9.04 $9.04 113,505
2018-12-21 $9.52 $9.53 $9.12 $9.15 $9.15 162,210
2018-12-20 $9.46 $9.75 $9.45 $9.53 $9.53 100,715
2018-12-19 $9.56 $9.78 $9.45 $9.47 $9.47 89,885
2018-12-18 $9.60 $9.70 $9.46 $9.60 $9.60 82,312
2018-12-17 $9.88 $9.93 $9.53 $9.55 $9.55 108,049
2018-12-14 $10.06 $10.13 $9.84 $9.93 $9.93 60,574
2018-12-13 $10.40 $10.40 $10.11 $10.12 $10.12 58,526
2018-12-12 $10.20 $10.54 $10.14 $10.39 $10.39 143,635
2018-12-11 $10.03 $10.45 $10.01 $10.11 $10.11 89,203
2018-12-10 $9.81 $10.00 $9.62 $9.94 $9.94 73,951
2018-12-07 $9.96 $10.11 $9.76 $9.84 $9.84 75,955
2018-12-06 $9.80 $9.98 $9.75 $9.95 $9.95 71,990
2018-12-04 $10.03 $10.19 $9.90 $9.91 $9.91 115,499
2018-12-03 $9.87 $10.13 $9.69 $10.04 $10.04 76,205
2018-11-30 $9.90 $9.93 $9.66 $9.75 $9.75 81,457
2018-11-29 $9.82 $9.97 $9.72 $9.89 $9.89 55,258
2018-11-28 $9.54 $9.97 $9.51 $9.89 $9.89 90,079
2018-11-27 $9.65 $9.74 $9.46 $9.53 $9.53 84,166
2018-11-26 $9.86 $9.99 $9.65 $9.71 $9.71 69,557
2018-11-23 $9.91 $10.04 $9.75 $9.80 $9.80 24,523
2018-11-21 $9.85 $10.17 $9.62 $9.96 $9.96 36,244
2018-11-20 $9.76 $10.00 $9.68 $9.84 $9.84 67,208
2018-11-19 $9.98 $10.95 $9.80 $9.83 $9.83 77,041
2018-11-16 $9.60 $10.06 $9.59 $10.03 $10.03 70,713
2018-11-15 $9.66 $9.94 $9.66 $9.71 $9.71 98,387
2018-11-14 $10.10 $10.17 $9.66 $9.76 $9.76 170,255
2018-11-13 $10.80 $10.95 $9.95 $10.07 $10.07 270,777
2018-11-12 $10.90 $10.97 $10.77 $10.79 $10.79 71,120
2018-11-09 $11.02 $11.16 $10.88 $10.91 $10.91 54,349
2018-11-08 $11.06 $11.20 $10.99 $11.08 $11.08 32,514
2018-11-07 $11.34 $11.34 $11.01 $11.15 $11.15 49,482
2018-11-06 $11.39 $11.61 $11.21 $11.26 $11.26 63,001
2018-11-05 $11.46 $11.52 $11.27 $11.43 $11.43 46,315
2018-11-02 $11.38 $11.48 $11.26 $11.44 $11.44 36,345
2018-11-01 $11.43 $11.48 $11.20 $11.35 $11.35 35,347
2018-10-31 $11.68 $11.68 $11.31 $11.42 $11.42 79,203
2018-10-30 $10.86 $11.59 $10.86 $11.47 $11.47 63,012
2018-10-29 $10.99 $11.31 $10.71 $10.87 $10.87 103,589
2018-10-26 $10.78 $11.05 $10.57 $10.85 $10.85 87,934
2018-10-25 $10.72 $11.04 $10.52 $10.86 $10.86 125,997
2018-10-24 $11.19 $11.28 $10.66 $10.67 $10.67 65,891
2018-10-23 $11.25 $11.88 $11.16 $11.18 $11.18 93,480
2018-10-22 $11.16 $11.56 $11.16 $11.36 $11.36 59,653
2018-10-19 $11.28 $11.46 $11.05 $11.15 $11.15 88,468
2018-10-18 $11.50 $11.62 $11.11 $11.28 $11.28 78,463
2018-10-17 $11.75 $11.75 $11.48 $11.55 $11.55 66,179
2018-10-16 $11.51 $11.83 $11.51 $11.78 $11.78 82,906
2018-10-15 $11.30 $11.59 $11.26 $11.46 $11.46 95,115
2018-10-12 $11.48 $11.64 $11.22 $11.29 $11.29 122,396
2018-10-11 $11.70 $11.87 $11.30 $11.34 $11.34 70,364
2018-10-10 $12.02 $12.04 $11.72 $11.75 $11.75 68,593
2018-10-09 $12.09 $12.18 $11.97 $12.03 $12.03 54,155
2018-10-08 $12.13 $12.32 $12.02 $12.09 $12.09 43,055
2018-10-05 $12.09 $12.25 $11.89 $12.14 $12.14 54,441
2018-10-04 $12.45 $12.45 $12.13 $12.13 $12.13 46,171
2018-10-03 $12.55 $12.60 $12.42 $12.46 $12.46 41,633
2018-10-02 $12.54 $12.59 $12.48 $12.52 $12.52 60,418
2018-10-01 $12.56 $12.63 $12.49 $12.55 $12.55 74,531
2018-09-28 $12.30 $12.55 $12.25 $12.55 $12.55 68,196
2018-09-27 $12.33 $12.45 $12.30 $12.30 $12.30 56,652
2018-09-26 $12.55 $12.55 $12.35 $12.35 $12.35 44,335
2018-09-25 $12.45 $12.55 $12.43 $12.55 $12.55 62,316
2018-09-24 $12.55 $12.58 $12.40 $12.40 $12.40 79,279
2018-09-21 $12.35 $12.60 $12.35 $12.55 $12.55 184,694
2018-09-20 $12.35 $12.48 $12.23 $12.40 $12.40 61,613
2018-09-19 $12.30 $12.35 $12.16 $12.35 $12.35 73,095
2018-09-18 $12.40 $12.60 $12.19 $12.35 $12.35 70,250
2018-09-17 $12.45 $12.55 $12.33 $12.35 $12.35 65,532
2018-09-14 $12.40 $12.55 $12.30 $12.45 $12.45 50,066
2018-09-13 $12.20 $12.40 $12.10 $12.35 $12.35 44,967
2018-09-12 $12.30 $12.30 $12.10 $12.20 $12.20 208,168
2018-09-11 $12.15 $12.45 $12.13 $12.30 $12.30 73,060
2018-09-10 $11.90 $12.15 $11.85 $12.15 $12.15 79,418
2018-09-07 $11.95 $12.00 $11.80 $11.85 $11.85 76,963
2018-09-06 $11.97 $12.10 $11.90 $12.05 $12.05 65,921
2018-09-05 $11.95 $12.10 $11.90 $11.95 $11.95 202,542
2018-09-04 $11.90 $12.03 $11.80 $12.00 $12.00 65,682
2018-08-31 $12.25 $12.25 $11.85 $11.95 $11.95 81,979
2018-08-30 $12.15 $12.30 $12.00 $12.30 $12.30 61,895
2018-08-29 $12.15 $12.25 $12.10 $12.15 $12.15 125,965
2018-08-28 $12.20 $12.35 $12.00 $12.10 $12.10 94,772
2018-08-27 $12.50 $12.55 $12.20 $12.20 $12.20 90,138
2018-08-24 $12.60 $12.60 $12.45 $12.45 $12.45 44,333
2018-08-23 $12.50 $12.55 $12.35 $12.50 $12.50 47,767
2018-08-22 $12.50 $12.58 $12.45 $12.50 $12.50 38,802
2018-08-21 $12.45 $12.60 $12.45 $12.50 $12.50 52,847
2018-08-20 $12.45 $12.55 $12.45 $12.45 $12.45 50,211
2018-08-17 $12.45 $12.60 $12.45 $12.50 $12.50 46,544
2018-08-16 $12.40 $12.58 $12.40 $12.55 $12.55 65,964
2018-08-15 $12.45 $12.55 $12.21 $12.30 $12.30 78,076
2018-08-14 $12.20 $12.50 $12.20 $12.50 $12.50 80,925
2018-08-13 $12.15 $12.30 $12.00 $12.20 $12.20 86,745
2018-08-10 $12.40 $12.60 $12.05 $12.15 $12.15 109,802
2018-08-09 $11.35 $12.45 $11.35 $12.45 $12.45 159,430
2018-08-08 $12.35 $12.45 $12.30 $12.35 $12.35 87,944
2018-08-07 $12.30 $12.45 $12.20 $12.30 $12.30 48,898
2018-08-06 $12.10 $12.30 $11.98 $12.25 $12.25 50,532
2018-08-03 $11.95 $12.15 $11.90 $12.05 $12.05 50,861
2018-08-02 $12.08 $12.15 $11.95 $12.00 $12.00 42,127
2018-08-01 $12.15 $12.15 $11.90 $12.15 $12.15 44,968
2018-07-31 $12.10 $12.30 $12.00 $12.10 $12.10 87,827
2018-07-30 $12.25 $12.40 $12.10 $12.10 $12.10 58,450
2018-07-27 $12.40 $12.55 $12.15 $12.30 $12.30 59,781
2018-07-26 $12.25 $12.48 $12.20 $12.45 $12.45 60,661
2018-07-25 $12.45 $12.45 $12.20 $12.25 $12.25 68,976
2018-07-24 $12.40 $12.53 $12.35 $12.40 $12.40 76,881
2018-07-23 $12.55 $12.55 $12.40 $12.40 $12.40 60,558
2018-07-20 $12.55 $12.60 $12.45 $12.55 $12.55 54,871
2018-07-19 $12.50 $12.70 $12.50 $12.60 $12.60 68,924
2018-07-18 $12.55 $12.58 $12.40 $12.55 $12.55 59,667
2018-07-17 $12.40 $12.55 $12.40 $12.55 $12.55 73,695
2018-07-16 $12.50 $12.55 $12.23 $12.40 $12.40 84,118
2018-07-13 $12.55 $12.70 $12.50 $12.60 $12.60 64,705
2018-07-12 $12.50 $12.65 $12.45 $12.55 $12.55 65,652
2018-07-11 $12.30 $12.55 $12.30 $12.45 $12.45 106,014
2018-07-10 $12.50 $12.60 $12.35 $12.40 $12.40 80,561
2018-07-09 $12.20 $12.50 $12.18 $12.45 $12.45 96,086
2018-07-06 $12.15 $12.50 $12.15 $12.25 $12.25 105,800
2018-07-05 $11.95 $12.10 $11.83 $12.05 $12.05 62,686
2018-07-03 $11.65 $12.00 $11.63 $11.90 $11.90 45,528
2018-07-02 $11.70 $11.70 $11.53 $11.65 $11.65 141,533
2018-06-29 $11.85 $11.85 $11.60 $11.65 $11.65 96,713
2018-06-28 $11.65 $11.95 $11.65 $11.80 $11.80 114,926
2018-06-27 $11.60 $11.75 $11.50 $11.70 $11.70 151,164
2018-06-26 $11.00 $11.68 $11.00 $11.50 $11.50 190,639
2018-06-25 $10.80 $11.05 $10.75 $11.05 $11.05 105,991
2018-06-22 $10.40 $10.88 $10.40 $10.85 $10.85 345,511
2018-06-21 $10.80 $10.90 $10.38 $10.45 $10.45 226,800
2018-06-20 $10.95 $11.08 $10.65 $10.75 $10.75 236,114
2018-06-19 $10.95 $11.10 $10.90 $10.90 $10.90 121,536
2018-06-18 $11.05 $11.15 $10.90 $10.95 $10.95 92,063
2018-06-15 $11.00 $11.15 $11.00 $11.15 $11.15 150,767
2018-06-14 $10.85 $11.10 $10.80 $11.00 $11.00 82,212
2018-06-13 $10.95 $11.05 $10.85 $10.95 $10.95 95,887
2018-06-12 $10.80 $11.05 $10.78 $11.00 $11.00 101,227
2018-06-11 $11.00 $11.05 $10.70 $10.85 $10.85 127,209
2018-06-08 $11.00 $11.15 $10.90 $11.00 $11.00 86,466
2018-06-07 $11.00 $11.15 $10.90 $11.00 $11.00 113,903
2018-06-06 $11.15 $11.35 $10.95 $11.00 $11.00 138,076
2018-06-05 $11.00 $11.15 $10.95 $11.15 $11.15 81,845
2018-06-04 $11.05 $11.30 $11.00 $11.05 $11.05 87,428
2018-06-01 $11.15 $11.20 $11.00 $11.05 $11.05 69,189
2018-05-31 $11.05 $11.30 $11.05 $11.05 $11.05 308,410
2018-05-30 $11.40 $11.60 $11.03 $11.05 $11.05 129,097
2018-05-29 $11.40 $11.60 $11.30 $11.35 $11.35 53,336
2018-05-25 $11.20 $11.55 $11.20 $11.50 $11.50 50,214
2018-05-24 $11.25 $11.35 $11.05 $11.20 $11.20 99,001
2018-05-23 $11.15 $11.40 $11.10 $11.30 $11.30 125,604
2018-05-22 $11.45 $11.45 $11.10 $11.15 $11.15 97,545
2018-05-21 $11.40 $11.55 $11.35 $11.45 $11.45 81,808
2018-05-18 $11.35 $11.50 $11.30 $11.40 $11.40 92,756
2018-05-17 $11.20 $11.40 $11.13 $11.30 $11.30 247,130
2018-05-16 $11.10 $11.38 $11.10 $11.15 $11.15 110,155
2018-05-15 $11.30 $11.35 $11.00 $11.10 $11.10 132,881
2018-05-14 $11.50 $11.53 $11.25 $11.30 $11.30 78,752
2018-05-11 $11.35 $11.55 $11.35 $11.50 $11.50 68,472
2018-05-10 $11.35 $11.55 $11.25 $11.38 $11.38 93,486
2018-05-09 $11.65 $11.75 $11.28 $11.35 $11.35 210,562
2018-05-08 $11.50 $11.70 $11.50 $11.60 $11.60 57,626
2018-05-07 $11.65 $11.75 $11.40 $11.45 $11.45 96,378
2018-05-04 $11.45 $11.80 $11.40 $11.65 $11.65 62,806
2018-05-03 $11.65 $11.75 $11.35 $11.55 $11.55 96,500
2018-05-02 $11.95 $11.95 $11.65 $11.68 $11.68 121,801
2018-05-01 $12.00 $12.10 $11.85 $11.95 $11.95 58,005
2018-04-30 $12.10 $12.30 $12.00 $12.05 $12.05 44,164
2018-04-27 $12.15 $12.25 $12.00 $12.10 $12.10 78,236
2018-04-26 $11.90 $12.20 $11.90 $12.15 $12.15 55,584
2018-04-25 $12.05 $12.08 $11.90 $11.95 $11.95 106,493
2018-04-24 $12.10 $12.40 $12.00 $12.05 $12.05 125,546
2018-04-23 $12.25 $12.45 $12.05 $12.10 $12.10 120,666
2018-04-20 $12.65 $12.65 $12.10 $12.15 $12.15 367,221
2018-04-19 $12.70 $12.78 $12.35 $12.60 $12.60 132,207
2018-04-18 $12.45 $12.85 $12.40 $12.70 $12.70 164,198
2018-04-17 $12.15 $12.65 $12.10 $12.50 $12.50 177,596
2018-04-16 $11.55 $12.10 $11.50 $12.00 $12.00 132,655
2018-04-13 $11.45 $11.60 $11.35 $11.55 $11.55 100,769
2018-04-12 $11.50 $11.55 $11.30 $11.40 $11.40 85,385
2018-04-11 $11.45 $11.70 $11.45 $11.45 $11.45 105,709
2018-04-10 $11.30 $11.60 $11.20 $11.50 $11.50 96,305
2018-04-09 $11.40 $11.50 $11.20 $11.20 $11.20 217,127
2018-04-06 $11.50 $11.55 $11.25 $11.30 $11.30 113,210
2018-04-05 $11.45 $11.70 $11.18 $11.55 $11.55 109,961
2018-04-04 $11.05 $11.40 $11.05 $11.35 $11.35 97,435
2018-04-03 $11.10 $11.15 $10.95 $11.05 $11.05 111,506
2018-04-02 $11.35 $11.40 $10.98 $11.05 $11.05 127,207
2018-03-29 $11.35 $11.55 $11.15 $11.45 $11.45 112,996
2018-03-28 $11.25 $11.50 $11.15 $11.30 $11.30 137,227
2018-03-27 $11.30 $11.52 $11.10 $11.20 $11.20 127,509
2018-03-26 $11.10 $11.38 $11.05 $11.30 $11.30 117,605
2018-03-23 $11.15 $11.25 $10.95 $11.00 $11.00 170,190
2018-03-22 $11.20 $11.40 $11.10 $11.10 $11.10 171,210
2018-03-21 $11.20 $11.40 $11.05 $11.25 $11.25 139,961
2018-03-20 $11.35 $11.35 $11.15 $11.20 $11.20 93,906
2018-03-19 $11.30 $11.45 $11.10 $11.30 $11.30 151,554
2018-03-16 $11.25 $11.60 $11.15 $11.40 $11.40 158,951
2018-03-15 $11.30 $11.35 $11.10 $11.20 $11.20 121,711
2018-03-14 $11.10 $11.40 $10.95 $11.25 $11.25 127,870
2018-03-13 $11.00 $11.20 $10.85 $11.05 $11.05 334,853
2018-03-12 $11.95 $11.95 $10.60 $11.00 $11.00 596,100
2018-03-09 $12.50 $12.50 $12.15 $12.40 $12.40 73,243
2018-03-08 $12.45 $12.59 $12.25 $12.35 $12.35 81,250
2018-03-07 $12.10 $12.55 $12.10 $12.50 $12.50 82,527
2018-03-06 $12.15 $12.25 $12.00 $12.20 $12.20 80,123
2018-03-05 $12.20 $12.25 $11.80 $12.10 $12.10 121,581
2018-03-02 $12.75 $12.75 $11.90 $12.25 $12.25 65,289
2018-03-01 $12.20 $12.20 $11.80 $12.20 $12.20 70,338
2018-02-28 $12.30 $12.40 $11.95 $12.25 $12.25 165,323
2018-02-27 $12.40 $12.70 $12.10 $12.30 $12.30 161,142
2018-02-26 $12.50 $12.53 $12.30 $12.40 $12.40 180,434
2018-02-23 $12.30 $12.50 $12.30 $12.45 $12.45 116,722
2018-02-22 $12.35 $12.55 $12.30 $12.30 $12.30 88,913
2018-02-21 $12.35 $12.60 $12.30 $12.30 $12.30 90,717
2018-02-20 $12.40 $12.65 $12.35 $12.40 $12.40 86,317
2018-02-16 $12.35 $12.66 $12.35 $12.45 $12.45 270,410
2018-02-15 $12.30 $12.60 $12.30 $12.40 $12.40 113,150
2018-02-14 $12.30 $12.60 $12.20 $12.55 $12.55 75,916
2018-02-13 $12.35 $12.55 $12.30 $12.40 $12.40 44,817
2018-02-12 $12.25 $12.55 $12.20 $12.45 $12.45 60,298
2018-02-09 $12.55 $12.55 $12.10 $12.25 $12.25 125,204
2018-02-08 $12.70 $12.80 $12.30 $12.40 $12.40 74,414
2018-02-07 $12.50 $12.83 $12.40 $12.70 $12.70 107,324
2018-02-06 $12.15 $12.73 $12.10 $12.55 $12.55 126,980
2018-02-05 $12.80 $12.80 $12.35 $12.35 $12.35 117,264
2018-02-02 $13.15 $13.15 $12.80 $12.90 $12.90 115,971
2018-02-01 $13.05 $13.25 $12.95 $13.15 $13.15 90,853
2018-01-31 $13.05 $13.15 $13.00 $13.10 $13.10 84,169
2018-01-30 $12.90 $13.05 $12.80 $13.00 $13.00 108,017
2018-01-29 $13.20 $13.20 $12.90 $12.95 $12.95 110,184
2018-01-26 $13.25 $13.35 $13.05 $13.20 $13.20 54,879
2018-01-25 $13.20 $13.20 $13.05 $13.20 $13.20 48,140
2018-01-24 $13.11 $13.40 $13.10 $13.15 $13.15 59,523
2018-01-23 $13.10 $13.25 $13.05 $13.15 $13.15 71,534
2018-01-22 $13.15 $13.20 $13.08 $13.10 $13.10 76,420
2018-01-19 $13.05 $13.20 $12.90 $13.15 $13.15 57,938
2018-01-18 $13.00 $13.10 $13.00 $13.05 $13.05 64,796
2018-01-17 $12.95 $13.15 $12.80 $13.05 $13.05 88,991
2018-01-16 $12.75 $13.05 $12.75 $12.90 $12.90 140,590
2018-01-12 $12.60 $12.80 $12.50 $12.75 $12.75 58,649
2018-01-11 $12.40 $12.68 $12.25 $12.60 $12.60 61,155
2018-01-10 $12.35 $12.45 $12.20 $12.40 $12.40 82,265
2018-01-09 $12.50 $12.65 $12.38 $12.45 $12.45 67,575
2018-01-08 $12.50 $12.70 $12.50 $12.50 $12.50 101,070
2018-01-05 $12.60 $12.70 $12.50 $12.55 $12.55 44,700
2018-01-04 $12.55 $12.78 $12.48 $12.55 $12.55 108,246
2018-01-03 $12.55 $12.60 $12.35 $12.50 $12.50 130,141
2018-01-02 $12.80 $12.80 $12.40 $12.60 $12.60 99,140
2017-12-29 $12.80 $12.90 $12.60 $12.80 $12.80 76,525
2017-12-28 $12.65 $12.80 $12.50 $12.70 $12.70 80,451
2017-12-27 $12.50 $12.75 $12.45 $12.65 $12.65 71,686
2017-12-26 $12.85 $12.95 $12.55 $12.60 $12.60 112,085
2017-12-22 $12.80 $13.00 $12.60 $12.85 $12.85 71,015
2017-12-21 $13.05 $13.10 $12.80 $12.90 $12.90 133,298
2017-12-20 $13.35 $13.45 $12.95 $13.05 $13.05 97,671
2017-12-19 $13.20 $13.60 $13.20 $13.25 $13.25 138,320
2017-12-18 $13.10 $13.35 $12.95 $13.20 $13.20 102,402
2017-12-15 $12.85 $13.20 $12.80 $13.20 $13.20 183,590
2017-12-14 $12.90 $12.95 $12.74 $12.85 $12.85 100,499
2017-12-13 $12.85 $13.10 $12.80 $12.90 $12.90 96,228
2017-12-12 $12.65 $12.95 $12.60 $12.85 $12.85 163,245
2017-12-11 $12.40 $12.70 $12.35 $12.65 $12.65 106,216
2017-12-08 $12.50 $12.70 $12.45 $12.45 $12.45 75,475
2017-12-07 $12.50 $12.60 $12.30 $12.50 $12.50 102,813
2017-12-06 $12.45 $12.80 $12.30 $12.55 $12.55 167,660
2017-12-05 $12.75 $12.85 $12.35 $12.40 $12.40 178,595
2017-12-04 $13.25 $13.25 $12.55 $12.65 $12.65 126,035
2017-12-01 $13.20 $13.20 $12.65 $13.05 $13.05 102,360
2017-11-30 $13.25 $13.30 $13.03 $13.10 $13.10 124,405
2017-11-29 $13.15 $13.25 $12.95 $13.15 $13.15 89,074
2017-11-28 $12.95 $13.10 $12.75 $13.10 $13.10 144,777
2017-11-27 $13.10 $13.15 $12.85 $12.85 $12.85 149,452
2017-11-24 $13.25 $13.25 $12.95 $13.15 $13.15 98,224
2017-11-22 $13.35 $13.46 $13.00 $13.25 $13.25 151,817
2017-11-21 $13.10 $13.85 $12.98 $13.40 $13.40 386,897
2017-11-20 $17.40 $18.20 $17.40 $17.95 $13.07 233,638
2017-11-17 $17.40 $17.70 $17.35 $17.40 $12.67 109,668
2017-11-16 $17.35 $17.90 $17.35 $17.45 $12.71 99,897
2017-11-15 $17.35 $17.43 $17.15 $17.35 $12.64 98,643
2017-11-14 $17.55 $17.63 $17.35 $17.45 $12.71 99,157
2017-11-13 $17.60 $17.65 $17.40 $17.65 $12.85 90,457
2017-11-10 $17.75 $17.95 $17.40 $17.65 $12.85 107,366
2017-11-09 $17.95 $18.00 $17.65 $17.85 $13.00 82,236
2017-11-08 $17.75 $18.00 $17.35 $17.95 $13.07 223,439
2017-11-07 $18.40 $18.70 $17.50 $17.85 $13.00 288,323
2017-11-06 $19.00 $19.00 $18.70 $18.90 $13.76 130,596
2017-11-03 $19.10 $19.15 $18.95 $19.00 $13.84 118,766
2017-11-02 $19.05 $19.55 $18.75 $19.20 $13.98 201,131
2017-11-01 $19.05 $19.10 $18.80 $19.00 $13.84 90,148
2017-10-31 $19.05 $19.10 $18.70 $18.90 $13.76 143,347
2017-10-30 $20.00 $20.20 $18.65 $18.95 $13.80 406,502
2017-10-27 $19.10 $19.95 $18.80 $19.85 $14.46 536,982
2017-10-26 $18.35 $18.45 $18.20 $18.20 $13.25 70,019
2017-10-25 $18.40 $18.45 $18.18 $18.25 $13.29 58,346
2017-10-24 $18.35 $18.60 $18.30 $18.35 $13.36 66,125
2017-10-23 $18.35 $18.35 $18.25 $18.25 $13.29 43,078
2017-10-20 $18.50 $18.50 $18.25 $18.30 $13.33 92,672
2017-10-19 $18.35 $18.50 $18.20 $18.35 $13.36 73,650
2017-10-18 $18.50 $18.60 $18.34 $18.48 $13.46 57,678
2017-10-17 $18.25 $18.50 $18.20 $18.35 $13.36 56,902
2017-10-16 $18.45 $18.45 $18.05 $18.30 $13.33 61,508
2017-10-13 $18.50 $18.50 $18.20 $18.40 $13.40 83,744
2017-10-12 $18.45 $18.58 $18.40 $18.45 $13.44 70,946
2017-10-11 $18.45 $18.55 $18.25 $18.45 $13.44 92,525
2017-10-10 $18.50 $18.60 $18.40 $18.45 $13.44 113,184
2017-10-09 $18.30 $18.60 $18.30 $18.35 $13.36 96,584
2017-10-06 $18.55 $18.65 $18.35 $18.35 $13.36 122,760
2017-10-05 $18.35 $18.65 $18.35 $18.60 $13.55 146,694
2017-10-04 $18.25 $18.45 $17.95 $18.35 $13.36 229,755
2017-10-03 $17.80 $18.20 $17.72 $18.15 $13.22 285,901
2017-10-02 $16.95 $18.20 $16.95 $17.80 $12.96 549,354
2017-09-29 $16.85 $16.95 $16.65 $16.70 $12.16 115,263
2017-09-28 $16.75 $16.90 $16.58 $16.85 $12.27 89,654
2017-09-27 $16.65 $16.85 $16.45 $16.75 $12.20 118,725
2017-09-26 $16.40 $16.60 $16.35 $16.55 $12.05 60,281
2017-09-25 $16.25 $16.40 $16.20 $16.40 $11.94 70,129
2017-09-22 $16.35 $16.74 $16.20 $16.40 $11.94 100,855
2017-09-21 $16.45 $16.60 $16.35 $16.40 $11.94 110,116
2017-09-20 $16.50 $16.75 $16.45 $16.50 $12.02 118,946
2017-09-19 $16.55 $16.80 $16.35 $16.45 $11.98 75,235
2017-09-18 $16.45 $16.70 $16.45 $16.55 $12.05 55,819
2017-09-15 $16.45 $16.70 $16.20 $16.55 $12.05 128,463
2017-09-14 $16.25 $16.52 $16.20 $16.40 $11.94 85,102
2017-09-13 $16.55 $16.70 $16.35 $16.35 $11.91 84,572
2017-09-12 $16.65 $16.88 $16.55 $16.65 $12.13 50,775
2017-09-11 $16.50 $16.75 $16.45 $16.70 $12.16 68,470
2017-09-08 $16.30 $16.50 $16.15 $16.45 $11.98 60,093
2017-09-07 $16.30 $16.45 $16.15 $16.30 $11.87 72,689
2017-09-06 $16.40 $16.50 $16.18 $16.25 $11.83 74,848
2017-09-05 $16.75 $16.75 $16.25 $16.25 $11.83 84,491
2017-09-01 $16.20 $16.90 $16.20 $16.75 $12.20 112,306
2017-08-31 $16.20 $16.45 $16.18 $16.25 $11.83 115,358
2017-08-30 $16.15 $16.35 $16.15 $16.20 $11.80 140,067
2017-08-29 $16.15 $16.35 $16.05 $16.25 $11.83 204,101
2017-08-28 $16.25 $16.40 $16.15 $16.15 $11.76 138,572
2017-08-25 $16.20 $16.30 $16.15 $16.20 $11.80 92,079
2017-08-24 $16.30 $16.30 $16.10 $16.20 $11.80 71,031
2017-08-23 $16.30 $16.55 $16.10 $16.10 $11.73 82,415
2017-08-22 $16.25 $16.60 $16.13 $16.45 $11.98 172,524
2017-08-21 $16.10 $16.25 $16.05 $16.15 $11.76 85,805
2017-08-18 $16.10 $16.35 $16.05 $16.20 $11.80 87,123
2017-08-17 $16.35 $16.50 $16.15 $16.25 $11.83 191,288
2017-08-16 $16.60 $16.60 $16.40 $16.45 $11.98 118,426
2017-08-15 $16.70 $16.73 $16.35 $16.50 $12.02 94,973
2017-08-14 $16.40 $16.80 $16.35 $16.70 $12.16 120,774
2017-08-11 $16.75 $16.85 $16.20 $16.40 $11.94 144,989
2017-08-10 $16.75 $16.83 $16.55 $16.75 $12.20 77,760
2017-08-09 $16.90 $17.00 $16.60 $16.80 $12.23 82,715
2017-08-08 $16.75 $16.95 $16.60 $16.65 $12.13 96,502
2017-08-07 $16.60 $16.95 $16.55 $16.85 $12.27 93,127
2017-08-04 $16.65 $16.75 $16.45 $16.55 $12.05 55,960
2017-08-03 $16.55 $16.70 $16.40 $16.65 $12.13 49,439
2017-08-02 $16.65 $16.65 $16.20 $16.50 $12.02 50,769
2017-08-01 $16.30 $16.60 $16.10 $16.50 $12.02 106,928
2017-07-31 $16.60 $16.80 $16.20 $16.25 $11.83 146,742
2017-07-28 $16.75 $16.85 $16.50 $16.55 $12.05 64,049
2017-07-27 $17.05 $17.05 $16.65 $16.80 $12.23 55,851
2017-07-26 $17.00 $17.20 $16.90 $17.05 $12.42 50,792
2017-07-25 $16.70 $17.15 $16.65 $17.00 $12.38 79,321
2017-07-24 $16.60 $16.90 $16.50 $16.75 $12.20 76,727
2017-07-21 $16.90 $16.95 $16.60 $16.70 $12.16 62,097
2017-07-20 $17.00 $17.00 $16.70 $16.85 $12.27 85,899
2017-07-19 $16.90 $17.15 $16.90 $17.00 $12.38 44,891
2017-07-18 $16.80 $16.95 $16.71 $16.90 $12.31 45,095
2017-07-17 $16.80 $17.10 $16.75 $16.95 $12.34 117,091
2017-07-14 $17.05 $17.15 $16.70 $16.85 $12.27 84,541
2017-07-13 $17.00 $17.20 $16.78 $17.15 $12.49 69,000
2017-07-12 $17.00 $17.25 $16.75 $17.10 $12.45 55,735
2017-07-11 $17.15 $17.20 $16.70 $17.00 $12.38 36,803
2017-07-10 $17.05 $17.30 $17.04 $17.10 $12.45 47,802
2017-07-07 $16.90 $17.30 $16.78 $17.20 $12.53 46,291
2017-07-06 $17.10 $17.10 $16.80 $16.85 $12.27 55,317
2017-07-05 $17.25 $17.25 $16.70 $17.15 $12.49 78,049
2017-07-03 $17.60 $17.60 $17.15 $17.25 $12.56 30,014
2017-06-30 $17.15 $17.65 $17.13 $17.50 $12.74 95,533
2017-06-29 $16.95 $17.20 $16.60 $17.10 $12.45 74,483
2017-06-28 $16.90 $17.25 $16.56 $17.10 $12.45 78,412
2017-06-27 $17.15 $17.15 $16.65 $16.75 $12.20 69,494
2017-06-26 $17.30 $17.35 $17.05 $17.20 $12.53 51,773
2017-06-23 $17.10 $17.35 $16.90 $17.30 $12.60 159,708
2017-06-22 $17.00 $17.10 $16.51 $17.05 $12.42 38,455
2017-06-21 $17.10 $17.10 $16.90 $16.95 $12.34 28,953
2017-06-20 $17.20 $17.35 $16.90 $17.05 $12.42 64,581
2017-06-19 $16.80 $17.43 $16.80 $17.20 $12.53 92,029
2017-06-16 $16.45 $16.90 $16.20 $16.75 $12.20 585,919
2017-06-15 $16.40 $16.80 $16.40 $16.65 $12.13 97,616
2017-06-14 $16.70 $16.90 $16.50 $16.60 $12.09 149,028
2017-06-13 $17.50 $17.50 $16.70 $16.85 $12.27 171,805
2017-06-12 $17.75 $17.95 $17.40 $17.55 $12.78 76,955
2017-06-09 $17.70 $17.90 $17.50 $17.70 $12.89 58,327
2017-06-08 $17.65 $17.90 $17.50 $17.65 $12.85 74,866
2017-06-07 $17.50 $17.80 $17.35 $17.60 $12.82 70,983
2017-06-06 $17.55 $17.70 $16.81 $17.50 $12.74 86,847
2017-06-05 $17.80 $17.85 $17.50 $17.65 $12.85 117,651
2017-06-02 $17.15 $17.90 $17.10 $17.75 $12.93 217,173
2017-06-01 $16.40 $17.30 $16.40 $17.10 $12.45 251,940
2017-05-31 $16.35 $16.45 $16.08 $16.35 $11.91 145,035
2017-05-30 $16.50 $16.75 $16.40 $16.55 $12.05 66,629
2017-05-26 $16.50 $16.65 $16.45 $16.55 $12.05 42,724
2017-05-25 $16.55 $16.65 $16.35 $16.60 $12.09 54,262
2017-05-24 $16.45 $16.65 $16.30 $16.40 $11.94 38,651
2017-05-23 $16.50 $16.50 $16.06 $16.45 $11.98 26,384
2017-05-22 $16.35 $16.55 $16.15 $16.40 $11.94 43,549
2017-05-19 $16.50 $16.70 $16.20 $16.35 $11.91 95,647
2017-05-18 $16.45 $16.65 $16.30 $16.55 $12.05 74,313
2017-05-17 $16.45 $16.60 $16.25 $16.45 $11.98 86,780
2017-05-16 $16.65 $16.75 $16.50 $16.70 $12.16 33,247
2017-05-15 $16.45 $16.80 $16.45 $16.65 $12.13 60,873
2017-05-12 $16.80 $16.92 $16.25 $16.35 $11.91 75,362
2017-05-11 $16.90 $17.00 $16.50 $16.85 $12.27 81,605
2017-05-10 $16.95 $17.05 $16.75 $16.90 $12.31 114,286
2017-05-09 $16.85 $17.20 $16.83 $17.00 $12.38 136,720
2017-05-08 $16.55 $16.90 $16.55 $16.85 $12.27 124,863
2017-05-05 $16.65 $16.90 $16.43 $16.50 $12.02 49,582
2017-05-04 $16.80 $17.00 $16.55 $16.60 $12.09 67,889
2017-05-03 $16.40 $16.75 $16.40 $16.70 $12.16 67,636
2017-05-02 $16.95 $16.95 $16.45 $16.55 $12.05 90,485
2017-05-01 $17.00 $17.00 $16.40 $16.80 $12.23 178,581
2017-04-28 $16.30 $16.50 $16.05 $16.10 $11.73 84,520
2017-04-27 $16.50 $16.68 $16.16 $16.30 $11.87 58,055
2017-04-26 $16.35 $16.55 $16.35 $16.50 $12.02 137,229
2017-04-25 $16.25 $16.40 $16.10 $16.30 $11.87 76,732
2017-04-24 $16.15 $16.30 $16.08 $16.10 $11.73 71,588
2017-04-21 $16.20 $16.25 $15.90 $16.05 $11.69 109,827
2017-04-20 $16.00 $16.20 $15.90 $16.15 $11.76 84,910
2017-04-19 $16.00 $16.15 $15.76 $15.95 $11.62 92,619
2017-04-18 $15.70 $16.00 $15.65 $16.00 $11.65 92,300
2017-04-17 $15.35 $15.80 $15.25 $15.75 $11.47 120,222
2017-04-13 $14.65 $15.40 $14.65 $15.25 $11.11 191,058
2017-04-12 $14.50 $14.76 $14.50 $14.75 $10.74 212,023
2017-04-11 $13.80 $14.85 $13.80 $14.45 $10.52 453,908
2017-04-10 $13.55 $13.68 $13.50 $13.60 $9.90 34,597
2017-04-07 $13.45 $13.70 $13.45 $13.60 $9.90 48,865
2017-04-06 $13.40 $13.53 $13.35 $13.45 $9.80 55,854
2017-04-05 $13.70 $13.90 $13.35 $13.38 $9.74 49,328
2017-04-04 $13.80 $13.84 $13.53 $13.65 $9.94 72,131
2017-04-03 $14.00 $14.05 $13.73 $13.85 $10.09 56,636
2017-03-31 $13.80 $14.05 $13.75 $14.00 $10.20 62,474
2017-03-30 $14.10 $14.30 $13.75 $13.90 $10.12 64,956
2017-03-29 $13.80 $14.20 $13.75 $14.10 $10.27 40,080
2017-03-28 $13.55 $13.90 $13.35 $13.85 $10.09 81,040
2017-03-27 $13.45 $13.70 $13.45 $13.60 $9.90 37,639
2017-03-24 $13.90 $13.90 $13.60 $13.65 $9.94 48,058
2017-03-23 $13.75 $14.15 $13.70 $13.85 $10.09 28,378
2017-03-22 $13.90 $14.00 $13.50 $13.65 $9.94 98,375
2017-03-21 $14.55 $14.60 $13.95 $14.00 $10.20 74,359
2017-03-20 $14.40 $14.65 $14.30 $14.55 $10.60 72,731
2017-03-17 $14.25 $14.80 $14.25 $14.35 $10.45 153,953
2017-03-16 $14.10 $14.50 $14.00 $14.30 $10.41 79,804
2017-03-15 $13.85 $14.10 $13.65 $14.05 $10.23 111,067
2017-03-14 $13.85 $13.91 $13.65 $13.75 $10.01 150,110
2017-03-13 $13.80 $14.25 $13.60 $13.85 $10.09 180,476
2017-03-10 $13.50 $13.75 $13.45 $13.60 $9.90 145,319
2017-03-09 $13.55 $13.70 $13.25 $13.25 $9.65 82,333
2017-03-08 $13.50 $13.65 $13.38 $13.55 $9.87 69,139
2017-03-07 $13.55 $13.75 $13.40 $13.40 $9.76 79,283
2017-03-06 $13.25 $13.55 $13.05 $13.50 $9.83 57,996
2017-03-03 $14.00 $14.00 $13.30 $13.33 $9.71 58,478
2017-03-02 $13.85 $14.10 $13.50 $13.70 $9.98 72,873
2017-03-01 $13.85 $14.35 $13.75 $14.10 $10.27 124,735
2017-02-28 $14.12 $14.12 $13.30 $13.70 $9.98 71,712
2017-02-27 $13.70 $14.00 $13.58 $13.90 $10.12 38,377
2017-02-24 $13.55 $13.73 $13.55 $13.65 $9.94 47,190
2017-02-23 $14.00 $14.00 $13.60 $13.70 $9.98 49,478
2017-02-22 $13.85 $14.00 $13.65 $13.95 $10.16 39,147
2017-02-21 $13.80 $13.95 $13.55 $13.90 $10.12 40,141
2017-02-17 $13.90 $13.92 $13.65 $13.75 $10.01 49,972
2017-02-16 $14.00 $14.08 $13.70 $13.90 $10.12 34,017
2017-02-15 $13.65 $14.05 $13.65 $14.05 $10.23 31,125
2017-02-14 $13.90 $13.95 $13.70 $13.75 $10.01 68,369
2017-02-13 $14.00 $14.20 $13.95 $14.00 $10.20 34,817
2017-02-10 $14.00 $14.10 $13.88 $14.00 $10.20 30,152
2017-02-09 $13.75 $13.93 $13.70 $13.90 $10.12 57,319
2017-02-08 $13.75 $13.90 $13.60 $13.70 $9.98 48,564
2017-02-07 $13.80 $13.93 $13.75 $13.80 $10.05 58,444
2017-02-06 $14.10 $14.10 $13.75 $13.80 $10.05 66,396
2017-02-03 $14.05 $14.30 $13.90 $14.10 $10.27 55,076
2017-02-02 $14.30 $14.30 $13.90 $13.95 $10.16 51,273
2017-02-01 $14.25 $14.45 $14.10 $14.35 $10.45 69,344
2017-01-31 $14.30 $14.40 $14.10 $14.25 $10.38 61,594
2017-01-30 $14.80 $14.80 $14.25 $14.30 $10.41 58,408
2017-01-27 $14.70 $15.00 $14.60 $14.90 $10.85 38,806
2017-01-26 $14.90 $15.00 $14.75 $14.80 $10.78 40,100
2017-01-25 $15.05 $15.15 $14.75 $14.85 $10.81 58,415
2017-01-24 $14.55 $15.00 $14.55 $14.95 $10.89 64,662
2017-01-23 $14.45 $14.60 $14.40 $14.50 $10.56 86,337
2017-01-20 $14.40 $14.65 $14.35 $14.60 $10.63 83,479
2017-01-19 $14.60 $14.80 $14.40 $14.45 $10.52 41,340
2017-01-18 $14.90 $15.00 $14.60 $14.70 $10.71 79,966
2017-01-17 $15.05 $15.10 $14.80 $14.90 $10.85 56,789
2017-01-13 $15.15 $15.25 $15.05 $15.10 $11.00 32,445
2017-01-12 $15.20 $15.25 $14.85 $15.15 $11.03 70,625
2017-01-11 $15.30 $15.40 $15.10 $15.25 $11.11 59,565
2017-01-10 $15.10 $15.35 $15.10 $15.25 $11.11 50,684
2017-01-09 $15.35 $15.40 $15.10 $15.10 $11.00 64,740
2017-01-06 $15.40 $15.50 $15.20 $15.30 $11.14 103,434
2017-01-05 $15.45 $15.55 $15.05 $15.20 $11.07 82,093
2017-01-04 $15.55 $15.74 $15.40 $15.45 $11.25 125,573
2017-01-03 $15.20 $15.55 $14.90 $15.50 $11.29 234,166
2016-12-30 $15.10 $15.35 $14.75 $15.15 $11.03 194,807
2016-12-29 $15.25 $15.35 $14.65 $15.10 $11.00 154,317
2016-12-28 $15.60 $15.60 $15.10 $15.15 $11.03 104,364
2016-12-27 $15.15 $15.55 $15.15 $15.45 $11.25 122,624
2016-12-23 $15.20 $15.25 $14.65 $15.05 $10.96 41,952
2016-12-22 $15.20 $15.25 $14.90 $15.00 $10.92 86,203
2016-12-21 $15.30 $15.40 $15.00 $15.15 $11.03 88,874
2016-12-20 $15.40 $15.50 $14.85 $15.25 $11.11 85,919
2016-12-19 $14.85 $15.53 $14.60 $15.35 $11.18 214,890
2016-12-16 $14.15 $14.85 $14.05 $14.75 $10.74 623,286
2016-12-15 $14.10 $14.55 $13.90 $14.10 $10.27 192,984
2016-12-14 $14.60 $14.80 $13.85 $14.05 $10.23 190,813
2016-12-13 $15.25 $15.50 $14.45 $14.60 $10.63 255,007
2016-12-12 $15.70 $15.75 $15.25 $15.40 $11.22 92,160
2016-12-09 $15.55 $16.20 $15.35 $15.65 $11.40 162,897
2016-12-08 $15.30 $15.60 $14.90 $15.50 $11.29 119,654
2016-12-07 $15.10 $15.30 $14.95 $15.25 $11.11 89,880
2016-12-06 $15.10 $15.30 $14.88 $15.10 $11.00 83,190
2016-12-05 $15.05 $15.33 $14.90 $15.05 $10.96 98,815
2016-12-02 $14.80 $15.30 $14.75 $15.05 $10.96 240,881
2016-12-01 $14.30 $14.55 $14.20 $14.55 $10.60 78,020
2016-11-30 $14.55 $14.74 $14.20 $14.30 $10.41 57,181
2016-11-29 $14.65 $14.75 $14.53 $14.55 $10.60 69,109
2016-11-28 $14.70 $14.85 $14.50 $14.65 $10.67 82,875
2016-11-25 $14.85 $15.03 $14.70 $14.75 $10.74 29,091
2016-11-23 $14.95 $15.00 $14.47 $14.85 $10.81 59,768
2016-11-22 $14.45 $14.95 $14.06 $14.95 $10.89 134,991
2016-11-21 $14.10 $14.40 $14.00 $14.40 $10.49 57,769
2016-11-18 $13.95 $14.20 $13.80 $14.05 $10.23 73,023
2016-11-17 $14.05 $14.25 $13.85 $13.90 $10.12 59,570
2016-11-16 $14.10 $14.40 $13.85 $14.00 $10.20 86,560
2016-11-15 $14.10 $14.15 $13.65 $14.10 $10.27 66,013
2016-11-14 $14.10 $14.20 $13.80 $14.05 $10.23 73,033
2016-11-11 $13.50 $14.00 $13.20 $14.00 $10.20 137,737
2016-11-10 $13.20 $13.55 $12.95 $13.35 $9.72 114,778
2016-11-09 $12.50 $13.15 $12.20 $13.15 $9.58 109,759
2016-11-08 $12.25 $12.75 $12.16 $12.45 $9.07 73,225
2016-11-07 $12.15 $12.35 $12.10 $12.20 $8.88 31,992
2016-11-04 $12.00 $12.15 $12.00 $12.05 $8.78 42,454
2016-11-03 $12.10 $12.15 $11.95 $12.05 $8.78 36,860
2016-11-02 $12.15 $12.15 $12.00 $12.05 $8.78 55,622
2016-11-01 $12.10 $12.40 $12.00 $12.30 $8.96 68,484
2016-10-31 $12.15 $12.20 $11.95 $12.10 $8.81 58,950
2016-10-28 $12.15 $12.15 $11.95 $12.05 $8.78 67,072
2016-10-27 $12.20 $12.20 $11.91 $12.15 $8.85 73,998
2016-10-26 $12.08 $12.37 $12.05 $12.12 $8.83 37,934
2016-10-25 $12.40 $12.50 $12.13 $12.16 $8.86 74,842
2016-10-24 $13.09 $13.15 $12.41 $12.49 $9.10 102,309
2016-10-21 $12.85 $13.00 $12.83 $12.97 $9.45 67,227
2016-10-20 $12.69 $12.99 $12.54 $12.98 $9.45 108,377
2016-10-19 $12.50 $12.70 $12.18 $12.61 $9.18 69,618
2016-10-18 $12.55 $12.62 $12.46 $12.50 $9.10 82,149
2016-10-17 $12.51 $12.61 $12.41 $12.52 $9.12 176,646
2016-10-14 $12.23 $12.60 $12.04 $12.47 $9.08 213,021
2016-10-13 $11.95 $12.10 $11.40 $12.03 $8.76 291,291
2016-10-12 $10.51 $10.92 $10.51 $10.79 $7.86 52,792
2016-10-11 $10.88 $10.88 $10.59 $10.71 $7.80 84,785
2016-10-10 $11.14 $11.28 $10.83 $10.88 $7.92 79,446
2016-10-07 $11.30 $11.30 $11.00 $11.11 $8.09 45,312
2016-10-06 $11.34 $11.34 $11.11 $11.27 $8.21 24,486
2016-10-05 $11.23 $11.44 $11.20 $11.28 $8.21 102,675
2016-10-04 $11.58 $11.65 $11.10 $11.15 $8.12 64,875
2016-10-03 $11.80 $11.80 $11.53 $11.59 $8.44 57,893
2016-09-30 $11.63 $11.87 $11.49 $11.79 $8.59 87,659
2016-09-29 $11.62 $11.78 $11.49 $11.56 $8.42 77,152
2016-09-28 $11.20 $11.57 $11.18 $11.54 $8.40 74,862
2016-09-27 $11.43 $11.46 $11.17 $11.22 $8.17 71,819
2016-09-26 $11.60 $11.70 $11.41 $11.41 $8.31 64,661
2016-09-23 $11.85 $11.92 $11.67 $11.67 $8.50 124,753
2016-09-22 $11.90 $11.91 $11.77 $11.85 $8.63 99,887
2016-09-21 $11.29 $11.83 $11.26 $11.79 $8.59 173,547
2016-09-20 $11.34 $11.40 $11.13 $11.14 $8.11 111,699
2016-09-19 $11.00 $11.73 $10.91 $11.25 $8.19 632,889
2016-09-16 $10.32 $10.42 $10.16 $10.19 $7.42 391,883
2016-09-15 $10.26 $10.32 $10.16 $10.29 $7.49 59,271
2016-09-14 $10.35 $10.47 $10.14 $10.30 $7.50 60,396
2016-09-13 $10.40 $10.48 $10.26 $10.34 $7.53 158,259
2016-09-12 $10.37 $10.56 $10.37 $10.53 $7.67 44,728
2016-09-09 $10.81 $10.81 $10.40 $10.47 $7.62 92,085
2016-09-08 $10.81 $11.09 $10.81 $10.92 $7.95 63,866
2016-09-07 $10.68 $10.88 $10.68 $10.85 $7.90 65,925
2016-09-06 $10.75 $10.82 $10.58 $10.72 $7.81 45,395
2016-09-02 $10.84 $10.91 $10.70 $10.75 $7.83 25,905
2016-09-01 $10.99 $11.07 $10.71 $10.80 $7.87 38,158
2016-08-31 $11.11 $11.20 $10.93 $11.02 $8.03 125,992
2016-08-30 $11.17 $11.29 $10.98 $11.16 $8.13 46,696
2016-08-29 $11.01 $11.21 $10.99 $11.09 $8.08 151,457
2016-08-26 $11.17 $11.30 $10.93 $11.00 $8.01 50,233
2016-08-25 $11.33 $11.45 $11.13 $11.20 $8.16 58,232
2016-08-24 $11.20 $11.50 $11.20 $11.33 $8.25 135,854
2016-08-23 $10.75 $11.30 $10.75 $11.25 $8.19 103,733
2016-08-22 $10.60 $10.80 $10.56 $10.76 $7.84 64,523
2016-08-19 $10.50 $10.61 $10.46 $10.60 $7.72 101,736
2016-08-18 $10.53 $10.60 $10.44 $10.54 $7.68 57,041
2016-08-17 $10.62 $10.62 $10.45 $10.54 $7.68 33,915
2016-08-16 $10.30 $10.65 $10.30 $10.61 $7.73 155,864
2016-08-15 $10.17 $10.30 $10.17 $10.30 $7.50 124,173
2016-08-12 $10.18 $10.22 $10.10 $10.19 $7.42 29,337
2016-08-11 $10.16 $10.27 $10.12 $10.23 $7.45 63,556
2016-08-10 $10.17 $10.23 $10.13 $10.15 $7.39 20,968
2016-08-09 $10.01 $10.18 $10.01 $10.16 $7.40 48,889
2016-08-08 $9.91 $10.30 $9.91 $10.09 $7.35 97,003
2016-08-05 $10.01 $10.27 $9.91 $10.23 $7.45 62,317
2016-08-04 $10.13 $10.13 $9.87 $9.99 $7.28 26,734
2016-08-03 $9.69 $10.10 $9.64 $10.10 $7.36 50,412
2016-08-02 $9.94 $9.98 $9.60 $9.68 $7.05 59,370
2016-08-01 $10.14 $10.19 $9.84 $9.90 $7.21 51,734
2016-07-29 $10.00 $10.12 $9.92 $10.08 $7.34 178,420
2016-07-28 $10.06 $10.21 $9.88 $10.03 $7.30 54,365
2016-07-27 $10.07 $10.14 $9.99 $10.11 $7.36 45,463
2016-07-26 $10.06 $10.13 $9.96 $10.00 $7.28 31,774
2016-07-25 $10.19 $10.19 $9.99 $10.02 $7.30 32,512
2016-07-22 $10.00 $10.08 $9.98 $10.02 $7.30 34,092
2016-07-21 $10.14 $10.25 $9.99 $10.03 $7.30 43,399
2016-07-20 $9.99 $10.20 $9.91 $10.13 $7.38 46,695
2016-07-19 $10.05 $10.17 $9.93 $9.97 $7.26 46,929
2016-07-18 $10.10 $10.26 $10.07 $10.11 $7.36 51,237
2016-07-15 $10.10 $10.21 $9.76 $10.11 $7.36 48,767
2016-07-14 $9.98 $10.09 $9.94 $10.01 $7.29 58,778
2016-07-13 $9.96 $10.23 $9.82 $9.94 $7.24 61,771
2016-07-12 $10.29 $10.29 $9.92 $9.93 $7.23 91,714
2016-07-11 $10.12 $10.30 $10.02 $10.20 $7.43 155,691
2016-07-08 $9.88 $10.02 $9.88 $10.00 $7.28 57,790
2016-07-07 $9.83 $9.98 $9.52 $9.75 $7.10 50,338
2016-07-06 $9.50 $9.83 $9.42 $9.78 $7.12 44,535
2016-07-05 $9.74 $9.87 $9.56 $9.58 $6.98 117,298
2016-07-01 $9.46 $9.89 $9.35 $9.82 $7.15 111,562
2016-06-30 $9.15 $9.49 $9.03 $9.46 $6.89 84,781
2016-06-29 $9.22 $9.28 $9.01 $9.11 $6.63 274,052
2016-06-28 $9.23 $9.45 $9.07 $9.10 $6.63 117,000
2016-06-27 $9.33 $9.33 $9.03 $9.18 $6.69 112,781
2016-06-24 $9.08 $9.50 $9.08 $9.46 $6.89 267,612
2016-06-23 $9.39 $9.58 $9.28 $9.55 $6.95 62,371
2016-06-22 $9.52 $9.52 $9.25 $9.30 $6.77 32,442
2016-06-21 $9.55 $9.55 $9.30 $9.47 $6.90 56,558
2016-06-20 $9.46 $9.79 $9.39 $9.58 $6.98 72,658
2016-06-17 $9.44 $9.47 $9.21 $9.46 $6.89 263,771
2016-06-16 $9.33 $9.59 $9.19 $9.46 $6.89 139,801
2016-06-15 $8.87 $9.40 $8.87 $9.38 $6.83 99,323
2016-06-14 $8.87 $8.97 $8.60 $8.90 $6.48 159,244
2016-06-13 $8.97 $9.10 $8.92 $9.00 $6.55 43,314
2016-06-10 $8.98 $9.11 $8.87 $9.04 $6.58 45,967
2016-06-09 $9.08 $9.13 $8.71 $9.07 $6.61 90,485
2016-06-08 $9.24 $9.30 $9.08 $9.12 $6.64 119,261
2016-06-07 $9.39 $9.45 $9.22 $9.24 $6.73 96,419
2016-06-06 $9.32 $9.53 $9.28 $9.36 $6.82 97,478
2016-06-03 $9.42 $9.54 $9.28 $9.33 $6.79 72,768
2016-06-02 $9.40 $9.68 $9.36 $9.45 $6.88 64,233
2016-06-01 $9.27 $9.53 $9.11 $9.47 $6.90 66,298
2016-05-31 $9.17 $9.36 $8.82 $9.26 $6.74 67,352
2016-05-27 $9.01 $9.26 $8.91 $9.14 $6.66 100,046
2016-05-26 $9.07 $9.28 $8.87 $9.02 $6.57 76,209
2016-05-25 $8.98 $9.28 $8.97 $9.06 $6.60 62,862
2016-05-24 $8.83 $9.15 $8.65 $8.97 $6.53 161,532
2016-05-23 $8.86 $9.20 $8.75 $8.81 $6.42 76,007
2016-05-20 $8.80 $8.99 $8.75 $8.87 $6.46 50,170
2016-05-19 $8.81 $9.31 $8.47 $8.75 $6.37 59,121
2016-05-18 $8.81 $8.93 $8.60 $8.85 $6.45 177,357
2016-05-17 $9.10 $9.19 $8.79 $8.84 $6.44 96,259
2016-05-16 $9.18 $9.24 $9.04 $9.16 $6.67 87,214
2016-05-13 $9.26 $9.35 $9.05 $9.17 $6.68 71,061
2016-05-12 $9.54 $9.54 $9.15 $9.29 $6.77 93,590
2016-05-11 $9.13 $9.61 $8.95 $9.51 $6.93 93,584
2016-05-10 $9.14 $9.31 $9.02 $9.16 $6.67 123,818
2016-05-09 $9.54 $9.69 $9.07 $9.15 $6.66 206,135
2016-05-06 $9.61 $9.74 $9.51 $9.61 $7.00 144,342
2016-05-05 $9.78 $9.78 $9.51 $9.65 $7.03 144,902
2016-05-04 $9.84 $9.96 $9.68 $9.70 $7.06 56,885
2016-05-03 $9.90 $10.47 $9.70 $9.88 $7.20 60,292
2016-05-02 $9.98 $10.13 $9.91 $10.00 $7.28 50,008
2016-04-29 $9.95 $10.04 $9.75 $9.93 $7.23 124,002
2016-04-28 $10.19 $10.30 $9.92 $9.98 $7.27 120,970
2016-04-27 $10.33 $10.33 $10.03 $10.13 $7.38 101,342
2016-04-26 $10.24 $10.36 $10.05 $10.29 $7.49 161,045
2016-04-25 $10.30 $10.30 $10.09 $10.20 $7.43 118,903
2016-04-22 $10.45 $10.61 $10.06 $10.31 $7.51 73,080
2016-04-21 $10.24 $10.53 $10.21 $10.44 $7.60 106,056
2016-04-20 $10.17 $10.39 $10.04 $10.26 $7.47 70,409
2016-04-19 $10.41 $10.55 $10.27 $10.38 $7.56 37,104
2016-04-18 $10.32 $10.42 $10.06 $10.32 $7.52 49,274
2016-04-15 $10.40 $10.41 $10.08 $10.28 $7.49 61,548
2016-04-14 $10.51 $10.72 $10.41 $10.48 $7.63 50,800
2016-04-13 $10.51 $10.65 $10.29 $10.58 $7.71 87,470
2016-04-12 $10.45 $10.67 $10.37 $10.49 $7.64 58,915
2016-04-11 $10.32 $10.57 $10.20 $10.43 $7.60 60,428
2016-04-08 $10.13 $10.39 $10.12 $10.32 $7.52 71,022
2016-04-07 $10.23 $10.27 $9.64 $10.13 $7.38 122,505
2016-04-06 $10.20 $10.27 $10.07 $10.25 $7.46 94,109
2016-04-05 $10.03 $10.29 $9.82 $10.16 $7.40 143,630
2016-04-04 $10.05 $10.41 $9.93 $10.11 $7.36 95,894
2016-04-01 $10.12 $10.49 $10.02 $10.15 $7.39 156,923
2016-03-31 $9.92 $10.33 $9.63 $10.23 $7.45 143,773
2016-03-30 $10.73 $10.87 $9.89 $9.90 $7.21 284,745
2016-03-29 $10.00 $10.57 $9.79 $10.48 $7.63 110,994
2016-03-28 $10.34 $10.39 $10.00 $10.05 $7.32 111,028
2016-03-24 $9.93 $10.34 $9.67 $10.27 $7.48 77,709
2016-03-23 $10.20 $10.20 $9.80 $9.95 $7.25 119,128
2016-03-22 $10.66 $10.69 $10.12 $10.27 $7.48 62,861
2016-03-21 $10.85 $10.99 $10.61 $10.75 $7.83 99,341
2016-03-18 $10.07 $11.03 $10.04 $10.83 $7.89 788,509
2016-03-17 $9.77 $10.10 $9.77 $9.99 $7.28 99,371
2016-03-16 $9.20 $9.85 $9.11 $9.80 $7.14 116,160
2016-03-15 $9.63 $9.71 $8.94 $9.28 $6.76 145,245
2016-03-14 $9.59 $10.21 $9.27 $9.46 $6.89 138,796
2016-03-11 $9.26 $9.72 $9.14 $9.69 $7.06 99,356
2016-03-10 $9.85 $9.88 $9.13 $9.32 $6.79 78,582
2016-03-09 $9.31 $9.83 $9.10 $9.74 $7.09 108,345
2016-03-08 $9.42 $9.42 $9.15 $9.23 $6.72 87,629
2016-03-07 $9.22 $9.51 $9.07 $9.51 $6.93 77,871
2016-03-04 $9.33 $9.68 $9.30 $9.35 $6.81 57,343
2016-03-03 $9.40 $9.80 $9.33 $9.36 $6.82 74,256
2016-03-02 $8.94 $9.37 $8.76 $9.36 $6.82 78,450
2016-03-01 $8.59 $9.00 $8.59 $8.99 $6.55 55,203
2016-02-29 $8.55 $8.69 $8.39 $8.55 $6.23 605,997
2016-02-26 $8.29 $8.62 $8.13 $8.41 $6.12 76,629
2016-02-25 $8.17 $8.38 $7.97 $8.22 $5.99 67,653
2016-02-24 $8.05 $8.36 $7.97 $8.33 $6.07 60,240
2016-02-23 $7.82 $8.27 $7.82 $8.10 $5.90 84,036
2016-02-22 $8.28 $8.40 $7.86 $7.91 $5.76 302,860
2016-02-19 $8.24 $8.53 $8.03 $8.20 $5.97 67,399
2016-02-18 $8.57 $8.57 $8.16 $8.28 $6.03 64,030
2016-02-17 $8.65 $8.92 $8.48 $8.59 $6.26 68,908
2016-02-16 $8.66 $8.78 $8.36 $8.60 $6.26 58,988
2016-02-12 $8.51 $8.63 $8.41 $8.49 $6.18 54,658
2016-02-11 $8.19 $8.50 $8.16 $8.38 $6.10 72,039
2016-02-10 $8.51 $8.59 $8.31 $8.41 $6.12 137,573
2016-02-09 $8.40 $8.95 $8.38 $8.40 $6.12 201,996
2016-02-08 $8.76 $8.81 $8.48 $8.60 $6.26 150,038
2016-02-05 $8.94 $8.94 $8.76 $8.84 $6.44 127,790
2016-02-04 $8.76 $9.09 $8.65 $8.97 $6.53 101,431
2016-02-03 $8.69 $8.84 $8.41 $8.80 $6.41 80,915
2016-02-02 $8.48 $8.64 $8.45 $8.64 $6.29 64,217
2016-02-01 $8.64 $8.86 $8.49 $8.61 $6.27 72,753
2016-01-29 $8.56 $8.84 $8.48 $8.78 $6.39 191,528
2016-01-28 $8.58 $8.88 $8.42 $8.51 $6.20 89,075
2016-01-27 $8.60 $8.66 $8.33 $8.50 $6.19 118,082
2016-01-26 $8.75 $8.96 $8.62 $8.66 $6.31 64,387
2016-01-25 $9.11 $9.73 $8.59 $8.72 $6.35 138,459
2016-01-22 $9.17 $9.43 $8.93 $9.19 $6.69 76,866
2016-01-21 $9.01 $9.28 $8.81 $8.99 $6.55 83,493
2016-01-20 $8.51 $9.03 $8.22 $8.88 $6.47 186,915
2016-01-19 $9.20 $9.20 $8.56 $8.61 $6.27 151,592
2016-01-15 $9.08 $9.15 $8.69 $9.05 $6.59 184,127
2016-01-14 $9.05 $9.55 $8.78 $9.36 $6.82 127,527
2016-01-13 $9.29 $9.29 $8.94 $8.98 $6.54 174,421
2016-01-12 $9.34 $10.16 $9.06 $9.31 $6.78 126,285
2016-01-11 $9.25 $9.36 $9.07 $9.28 $6.76 105,143
2016-01-08 $9.50 $9.51 $9.02 $9.20 $6.70 116,135
2016-01-07 $9.75 $9.81 $9.37 $9.50 $6.92 119,088
2016-01-06 $9.86 $10.01 $9.81 $9.85 $7.17 70,804
2016-01-05 $9.75 $10.10 $9.75 $10.00 $7.28 123,170
2016-01-04 $10.26 $10.26 $9.50 $9.69 $7.06 282,889
2015-12-31 $10.12 $10.39 $10.05 $10.32 $7.52 114,584
2015-12-30 $10.10 $10.16 $9.88 $10.15 $7.39 144,109
2015-12-29 $10.01 $10.12 $9.92 $10.10 $7.36 128,920
2015-12-28 $10.22 $10.31 $9.94 $9.97 $7.26 78,971
2015-12-24 $10.32 $10.32 $10.14 $10.30 $7.50 38,995
2015-12-23 $10.04 $10.35 $9.93 $10.30 $7.50 126,514
2015-12-22 $9.77 $10.05 $9.64 $10.00 $7.28 79,260
2015-12-21 $9.83 $10.26 $9.72 $9.75 $7.10 150,010
2015-12-18 $9.25 $9.85 $8.95 $9.80 $7.14 725,784
2015-12-17 $9.83 $9.96 $9.27 $9.31 $6.78 174,021
2015-12-16 $9.53 $9.87 $9.19 $9.77 $7.12 113,745
2015-12-15 $9.32 $9.85 $9.12 $9.48 $6.90 160,871
2015-12-14 $9.55 $9.58 $8.99 $9.26 $6.74 234,580
2015-12-11 $9.90 $10.00 $9.36 $9.44 $6.87 145,664
2015-12-10 $10.41 $10.46 $10.05 $10.05 $7.32 71,652
2015-12-09 $10.44 $10.52 $10.17 $10.43 $7.60 136,848
2015-12-08 $10.08 $10.49 $10.07 $10.40 $7.57 133,086
2015-12-07 $10.48 $10.48 $10.00 $10.23 $7.45 202,452
2015-12-04 $10.42 $10.68 $10.37 $10.51 $7.65 140,404
2015-12-03 $10.52 $10.76 $10.39 $10.47 $7.62 73,193
2015-12-02 $10.94 $10.96 $10.42 $10.52 $7.66 109,830
2015-12-01 $10.88 $10.99 $10.79 $10.97 $7.99 149,026
2015-11-30 $10.80 $11.05 $10.74 $10.83 $7.89 88,032
2015-11-27 $10.64 $10.80 $10.50 $10.74 $7.82 28,618
2015-11-25 $10.73 $10.88 $10.23 $10.64 $7.75 61,814
2015-11-24 $10.83 $10.83 $10.59 $10.73 $7.81 79,799
2015-11-23 $10.66 $10.81 $10.45 $10.80 $7.87 161,495
2015-11-20 $10.60 $10.89 $10.60 $10.67 $7.77 99,402
2015-11-19 $10.51 $10.67 $10.16 $10.54 $7.68 133,583
2015-11-18 $9.94 $10.69 $9.89 $10.50 $7.65 325,767
2015-11-17 $9.30 $9.90 $8.96 $9.82 $7.15 185,132
2015-11-16 $9.20 $9.33 $9.00 $9.30 $6.77 71,501
2015-11-13 $9.30 $9.47 $9.20 $9.21 $6.71 86,853
2015-11-12 $9.67 $9.79 $9.37 $9.40 $6.85 88,245
2015-11-11 $9.37 $10.02 $9.37 $9.74 $7.09 102,392
2015-11-10 $9.71 $9.89 $9.28 $9.33 $6.79 147,991
2015-11-09 $10.08 $10.42 $9.75 $9.75 $7.10 136,375
2015-11-06 $9.94 $10.90 $9.74 $10.09 $7.35 66,071
2015-11-05 $10.12 $10.16 $9.66 $10.08 $7.34 85,101
2015-11-04 $10.00 $10.13 $9.76 $10.11 $7.36 64,212
2015-11-03 $10.15 $10.36 $9.95 $9.98 $7.27 76,550
2015-11-02 $9.64 $10.21 $9.59 $10.19 $7.42 50,058
2015-10-30 $9.74 $9.83 $9.50 $9.66 $7.04 132,692
2015-10-29 $10.07 $10.24 $9.70 $9.71 $7.07 141,904
2015-10-28 $10.25 $10.49 $9.93 $10.10 $7.36 275,081
2015-10-27 $10.87 $11.22 $10.17 $10.18 $7.41 144,793
2015-10-26 $10.99 $11.19 $10.90 $10.96 $7.98 77,508
2015-10-23 $11.15 $11.18 $10.88 $11.04 $8.04 86,237
2015-10-22 $10.79 $11.10 $10.79 $11.09 $8.08 57,292
2015-10-21 $10.82 $10.98 $10.65 $10.73 $7.81 103,354
2015-10-20 $10.90 $10.96 $10.72 $10.79 $7.86 120,198
2015-10-19 $10.69 $10.99 $10.66 $10.94 $7.97 58,886
2015-10-16 $11.01 $11.01 $10.69 $10.74 $7.82 60,583
2015-10-15 $10.60 $10.99 $10.55 $10.97 $7.99 68,072
2015-10-14 $10.95 $10.97 $10.55 $10.60 $7.72 93,553
2015-10-13 $10.49 $11.22 $10.43 $10.95 $7.97 85,995
2015-10-12 $10.65 $10.65 $10.25 $10.55 $7.68 91,532
2015-10-09 $11.01 $11.02 $10.63 $10.64 $7.75 42,638
2015-10-08 $11.14 $11.27 $10.95 $10.98 $8.00 90,264
2015-10-07 $10.81 $11.20 $10.54 $11.14 $8.11 88,589
2015-10-06 $10.47 $10.89 $10.33 $10.76 $7.84 168,032
2015-10-05 $9.87 $10.55 $9.83 $10.48 $7.63 588,999
2015-10-02 $9.70 $9.84 $9.56 $9.80 $7.14 346,923
2015-10-01 $9.71 $9.92 $9.61 $9.71 $7.07 133,796
2015-09-30 $9.87 $9.98 $9.68 $9.68 $7.05 157,962
2015-09-29 $10.02 $10.06 $9.75 $9.80 $7.14 119,669
2015-09-28 $10.33 $10.36 $9.77 $9.98 $7.27 149,984
2015-09-25 $11.16 $11.16 $10.32 $10.37 $7.55 160,478
2015-09-24 $11.10 $11.22 $11.00 $11.03 $8.03 101,985
2015-09-23 $11.40 $11.49 $11.09 $11.15 $8.12 102,404
2015-09-22 $11.72 $11.86 $11.34 $11.38 $8.29 114,942
2015-09-21 $11.71 $11.98 $11.66 $11.89 $8.66 87,106
2015-09-18 $11.85 $12.06 $11.58 $11.69 $8.51 151,501
2015-09-17 $11.73 $12.14 $11.73 $11.98 $8.72 121,369
2015-09-16 $12.05 $12.25 $11.75 $11.81 $8.60 111,038
2015-09-15 $12.12 $12.33 $11.97 $12.00 $8.74 131,722
2015-09-14 $12.42 $12.42 $12.07 $12.10 $8.81 48,585
2015-09-11 $12.27 $12.47 $12.26 $12.39 $9.02 148,622
2015-09-10 $12.40 $12.48 $12.18 $12.37 $9.01 63,544
2015-09-09 $12.62 $12.62 $12.40 $12.41 $9.04 45,755
2015-09-08 $12.59 $12.75 $12.44 $12.52 $9.12 90,521
2015-09-04 $12.53 $12.53 $12.25 $12.44 $9.06 143,007

Vidler Water Resources Inc (VWTR) News Headlines

Recent Vidler Water Resources Inc (VWTR) 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.