WPX Energy Inc (WPX) Exchange: NYSE

  1. Profile
  2. WPX Energy Inc (WPX)

Data as of Aug. 22, 2025

$9.43 ($0.00) 0.00%

WPX Energy Inc - Daily Information
Click for more stock information on WPX Energy Inc.
Daily Information Data
Date Aug. 22, 2025
Open $9.43
Previous Close $9.43
High $9.43
Low $9.43
Adjusted Open $9.43
Previous Adjusted Close $9.43
Adjusted High $9.43
Adjusted Low $9.43
Invest in WPX Energy Inc (WPX)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for WPX Energy Inc (WPX)
Date Open High Low Close Adj.Close Volume
2021-01-14 $9.43 $9.43 $9.43 $9.43 $9.43 0
2021-01-13 $9.43 $9.43 $9.43 $9.43 $9.43 0
2021-01-12 $9.43 $9.43 $9.43 $9.43 $9.43 0
2021-01-11 $9.43 $9.43 $9.43 $9.43 $9.43 0
2021-01-08 $9.43 $9.43 $9.43 $9.43 $9.43 0
2021-01-07 $9.43 $9.43 $9.43 $9.43 $9.43 0
2021-01-06 $9.11 $9.64 $9.03 $9.43 $9.43 117,009,113
2021-01-05 $8.42 $9.28 $8.42 $8.95 $8.95 10,701,315
2021-01-04 $8.26 $8.48 $8.11 $8.32 $8.32 5,903,593
2020-12-31 $8.20 $8.36 $8.08 $8.15 $8.15 4,477,226
2020-12-30 $7.88 $8.38 $7.87 $8.35 $8.35 4,685,781
2020-12-29 $7.97 $8.01 $7.78 $7.87 $7.87 3,288,149
2020-12-28 $8.00 $8.08 $7.87 $7.90 $7.90 6,527,206
2020-12-24 $8.02 $8.08 $7.81 $7.91 $7.91 1,723,865
2020-12-23 $7.80 $8.20 $7.74 $8.06 $8.06 3,855,077
2020-12-22 $7.88 $7.90 $7.61 $7.61 $7.61 4,581,528
2020-12-21 $7.58 $7.99 $7.39 $7.88 $7.88 6,166,642
2020-12-18 $8.29 $8.36 $7.93 $8.05 $8.05 24,002,388
2020-12-17 $8.23 $8.37 $8.08 $8.27 $8.27 6,385,496
2020-12-16 $8.14 $8.27 $7.96 $8.19 $8.19 9,669,912
2020-12-15 $8.07 $8.15 $7.83 $8.11 $8.11 5,954,397
2020-12-14 $8.51 $8.56 $7.90 $7.91 $7.91 5,845,912
2020-12-11 $8.43 $8.50 $8.19 $8.32 $8.32 3,710,440
2020-12-10 $7.95 $8.61 $7.95 $8.53 $8.53 10,577,139
2020-12-09 $8.22 $8.38 $7.83 $8.03 $8.03 9,730,858
2020-12-08 $8.05 $8.43 $8.00 $8.16 $8.16 8,283,325
2020-12-07 $8.45 $8.45 $8.12 $8.15 $8.15 5,593,236
2020-12-04 $8.00 $8.62 $8.00 $8.62 $8.62 12,023,391
2020-12-03 $7.63 $8.00 $7.43 $7.83 $7.83 8,759,229
2020-12-02 $7.05 $7.80 $7.01 $7.56 $7.56 9,101,429
2020-12-01 $7.44 $7.46 $7.10 $7.13 $7.13 5,451,103
2020-11-30 $7.41 $7.45 $7.11 $7.12 $7.12 8,199,716
2020-11-27 $7.66 $7.79 $7.47 $7.51 $7.51 3,537,409
2020-11-25 $7.72 $7.82 $7.57 $7.74 $7.74 8,363,382
2020-11-24 $7.65 $7.91 $7.57 $7.86 $7.86 10,149,732
2020-11-23 $6.87 $7.45 $6.86 $7.44 $7.44 6,659,494
2020-11-20 $6.83 $6.98 $6.69 $6.74 $6.74 5,422,453
2020-11-19 $6.47 $6.93 $6.45 $6.92 $6.92 12,907,132
2020-11-18 $6.79 $6.96 $6.50 $6.51 $6.51 8,280,586
2020-11-17 $6.30 $6.69 $6.28 $6.69 $6.69 7,634,483
2020-11-16 $6.40 $6.48 $6.26 $6.42 $6.42 7,746,919
2020-11-13 $5.81 $6.08 $5.80 $6.06 $6.06 5,119,206
2020-11-12 $5.84 $6.05 $5.66 $5.72 $5.72 3,714,808
2020-11-11 $6.07 $6.14 $5.90 $5.98 $5.98 5,290,901
2020-11-10 $5.94 $6.05 $5.77 $6.02 $6.02 8,545,354
2020-11-09 $5.70 $6.09 $5.70 $5.87 $5.87 18,454,576
2020-11-06 $5.15 $5.31 $5.06 $5.10 $5.10 11,326,351
2020-11-05 $4.99 $5.31 $4.96 $5.22 $5.22 11,319,879
2020-11-04 $4.91 $5.14 $4.76 $5.02 $5.02 11,298,089
2020-11-03 $4.97 $5.04 $4.80 $4.95 $4.95 8,095,964
2020-11-02 $4.62 $4.87 $4.43 $4.80 $4.80 5,287,823
2020-10-30 $4.27 $4.62 $4.21 $4.61 $4.61 13,452,215
2020-10-29 $3.98 $4.29 $3.92 $4.29 $4.29 8,074,347
2020-10-28 $4.25 $4.28 $4.07 $4.11 $4.11 6,902,655
2020-10-27 $4.44 $4.51 $4.37 $4.43 $4.43 4,304,418
2020-10-26 $4.65 $4.66 $4.40 $4.47 $4.47 7,002,678
2020-10-23 $4.82 $4.89 $4.71 $4.77 $4.77 5,899,591
2020-10-22 $4.52 $4.80 $4.43 $4.77 $4.77 7,509,953
2020-10-21 $4.55 $4.61 $4.40 $4.40 $4.40 7,851,952
2020-10-20 $4.53 $4.66 $4.46 $4.56 $4.56 12,171,997
2020-10-19 $4.55 $4.64 $4.47 $4.52 $4.52 9,866,525
2020-10-16 $4.78 $4.78 $4.57 $4.57 $4.57 11,186,891
2020-10-15 $4.65 $4.84 $4.56 $4.82 $4.82 5,109,890
2020-10-14 $4.93 $5.07 $4.76 $4.77 $4.77 8,156,675
2020-10-13 $5.08 $5.17 $4.91 $4.92 $4.92 6,132,292
2020-10-12 $5.17 $5.19 $5.04 $5.10 $5.10 5,643,574
2020-10-09 $5.38 $5.40 $5.13 $5.20 $5.20 6,040,911
2020-10-08 $5.15 $5.30 $5.07 $5.30 $5.30 5,191,639
2020-10-07 $5.04 $5.15 $4.94 $5.08 $5.08 7,021,539
2020-10-06 $5.37 $5.49 $4.96 $4.99 $4.99 7,442,261
2020-10-05 $5.05 $5.28 $4.92 $5.24 $5.24 17,614,356
2020-10-02 $4.42 $5.06 $4.42 $4.93 $4.93 17,076,937
2020-10-01 $4.87 $4.95 $4.63 $4.65 $4.65 11,905,489
2020-09-30 $4.98 $5.11 $4.86 $4.90 $4.90 13,295,340
2020-09-29 $5.07 $5.10 $4.67 $4.99 $4.99 26,779,238
2020-09-28 $4.91 $5.26 $4.61 $5.17 $5.17 67,811,148
2020-09-25 $4.35 $4.46 $4.22 $4.44 $4.44 10,366,379
2020-09-24 $4.30 $4.55 $4.17 $4.41 $4.41 5,780,093
2020-09-23 $4.66 $4.76 $4.34 $4.35 $4.35 7,396,776
2020-09-22 $4.76 $4.88 $4.55 $4.64 $4.64 10,265,116
2020-09-21 $4.57 $4.62 $4.42 $4.51 $4.51 6,382,065
2020-09-18 $4.76 $4.88 $4.71 $4.78 $4.78 10,040,651
2020-09-17 $4.58 $4.80 $4.53 $4.77 $4.77 6,997,187
2020-09-16 $4.47 $4.82 $4.43 $4.70 $4.70 8,289,546
2020-09-15 $4.47 $4.54 $4.35 $4.39 $4.39 7,205,986
2020-09-14 $4.23 $4.51 $4.16 $4.42 $4.42 13,139,513
2020-09-11 $4.33 $4.46 $4.23 $4.33 $4.33 8,352,184
2020-09-10 $4.75 $4.76 $4.33 $4.34 $4.34 8,058,743
2020-09-09 $4.81 $4.95 $4.61 $4.74 $4.74 7,361,627
2020-09-08 $5.04 $5.08 $4.69 $4.71 $4.71 8,911,739
2020-09-04 $5.26 $5.32 $5.02 $5.22 $5.22 7,789,141
2020-09-03 $5.27 $5.39 $5.13 $5.19 $5.19 8,816,454
2020-09-02 $5.60 $5.65 $5.32 $5.32 $5.32 7,842,716
2020-09-01 $5.54 $5.66 $5.43 $5.64 $5.64 6,530,704
2020-08-31 $5.87 $5.88 $5.53 $5.56 $5.56 7,513,322
2020-08-28 $5.75 $5.92 $5.72 $5.87 $5.87 4,253,018
2020-08-27 $5.78 $5.83 $5.61 $5.78 $5.78 7,577,727
2020-08-26 $5.98 $6.04 $5.71 $5.76 $5.76 4,975,070
2020-08-25 $5.99 $6.08 $5.89 $6.06 $6.06 3,859,664
2020-08-24 $5.82 $6.06 $5.66 $5.93 $5.93 4,739,292
2020-08-21 $5.91 $5.92 $5.74 $5.77 $5.77 4,139,837
2020-08-20 $6.01 $6.16 $5.92 $5.94 $5.94 4,668,256
2020-08-19 $6.14 $6.24 $6.06 $6.08 $6.08 3,205,612
2020-08-18 $6.20 $6.32 $6.12 $6.14 $6.14 6,166,297
2020-08-17 $6.39 $6.42 $6.16 $6.30 $6.30 6,694,342
2020-08-14 $6.30 $6.44 $6.25 $6.40 $6.40 4,234,121
2020-08-13 $6.56 $6.67 $6.34 $6.38 $6.38 7,543,321
2020-08-12 $6.60 $6.76 $6.53 $6.64 $6.64 6,328,258
2020-08-11 $6.74 $6.79 $6.43 $6.44 $6.44 7,907,820
2020-08-10 $6.19 $6.57 $6.16 $6.51 $6.51 7,523,248
2020-08-07 $6.01 $6.16 $5.93 $6.11 $6.11 6,902,770
2020-08-06 $6.23 $6.26 $5.94 $6.07 $6.07 8,794,144
2020-08-05 $6.10 $6.35 $6.04 $6.30 $6.30 13,888,653
2020-08-04 $5.83 $5.97 $5.81 $5.93 $5.93 11,635,327
2020-08-03 $5.98 $5.98 $5.76 $5.86 $5.86 8,370,839
2020-07-31 $5.94 $6.00 $5.81 $5.97 $5.97 9,656,942
2020-07-30 $5.73 $6.11 $5.54 $6.01 $6.01 19,223,834
2020-07-29 $5.62 $5.99 $5.60 $5.98 $5.98 10,702,049
2020-07-28 $5.72 $5.79 $5.58 $5.60 $5.60 4,997,338
2020-07-27 $5.88 $5.93 $5.74 $5.79 $5.79 6,853,056
2020-07-24 $5.99 $6.03 $5.88 $5.91 $5.91 8,839,950
2020-07-23 $6.02 $6.13 $5.90 $6.01 $6.01 7,961,923
2020-07-22 $6.01 $6.19 $5.85 $6.15 $6.15 7,319,357
2020-07-21 $5.71 $6.25 $5.67 $6.11 $6.11 10,037,184
2020-07-20 $5.54 $5.74 $5.50 $5.56 $5.56 6,644,536
2020-07-17 $5.74 $5.84 $5.55 $5.55 $5.55 8,003,253
2020-07-16 $5.65 $5.89 $5.53 $5.74 $5.74 6,179,153
2020-07-15 $5.75 $5.88 $5.64 $5.76 $5.76 11,318,472
2020-07-14 $5.38 $5.66 $5.26 $5.62 $5.62 9,208,720
2020-07-13 $5.50 $5.70 $5.28 $5.40 $5.40 13,839,378
2020-07-10 $5.12 $5.51 $5.08 $5.44 $5.44 11,065,850
2020-07-09 $5.43 $5.45 $5.03 $5.15 $5.15 14,180,888
2020-07-08 $5.43 $5.50 $5.22 $5.45 $5.45 10,795,017
2020-07-07 $5.42 $5.61 $5.27 $5.44 $5.44 12,806,279
2020-07-06 $6.22 $6.25 $5.44 $5.59 $5.59 21,626,633
2020-07-02 $6.25 $6.32 $6.06 $6.08 $6.08 9,722,403
2020-07-01 $6.40 $6.50 $6.05 $6.08 $6.08 10,123,488
2020-06-30 $6.21 $6.43 $6.09 $6.38 $6.38 7,124,007
2020-06-29 $6.14 $6.35 $6.03 $6.30 $6.30 6,002,936
2020-06-26 $6.29 $6.33 $5.92 $6.13 $6.13 13,096,317
2020-06-25 $6.06 $6.43 $5.99 $6.41 $6.41 6,507,765
2020-06-24 $6.54 $6.58 $6.10 $6.19 $6.19 9,435,024
2020-06-23 $6.78 $6.92 $6.63 $6.73 $6.73 9,010,538
2020-06-22 $6.54 $6.71 $6.42 $6.64 $6.64 6,716,743
2020-06-19 $6.99 $7.01 $6.57 $6.59 $6.59 15,139,197
2020-06-18 $6.58 $6.89 $6.51 $6.76 $6.76 10,305,067
2020-06-17 $7.05 $7.08 $6.65 $6.66 $6.66 8,530,067
2020-06-16 $7.34 $7.34 $6.85 $7.12 $7.12 10,785,025
2020-06-15 $6.28 $6.98 $6.17 $6.84 $6.84 9,478,057
2020-06-12 $6.99 $7.01 $6.38 $6.73 $6.73 10,220,084
2020-06-11 $6.60 $6.87 $6.31 $6.47 $6.47 10,924,783
2020-06-10 $7.46 $7.56 $7.11 $7.33 $7.33 9,032,077
2020-06-09 $7.91 $8.13 $7.66 $7.74 $7.74 10,929,915
2020-06-08 $8.40 $8.68 $7.85 $8.63 $8.63 16,981,865
2020-06-05 $7.45 $7.76 $7.32 $7.73 $7.73 17,324,985
2020-06-04 $6.47 $6.86 $6.38 $6.82 $6.82 11,363,699
2020-06-03 $6.52 $6.60 $6.28 $6.53 $6.53 10,110,672
2020-06-02 $5.98 $6.35 $5.93 $6.31 $6.31 10,674,694
2020-06-01 $5.70 $5.96 $5.57 $5.91 $5.91 7,495,530
2020-05-29 $5.81 $5.85 $5.55 $5.67 $5.67 14,066,117
2020-05-28 $6.06 $6.13 $5.77 $5.84 $5.84 12,830,473
2020-05-27 $6.01 $6.15 $5.71 $6.11 $6.11 10,918,988
2020-05-26 $6.00 $6.06 $5.82 $5.94 $5.94 9,311,056
2020-05-22 $5.77 $5.89 $5.61 $5.83 $5.83 8,962,286
2020-05-21 $6.00 $6.04 $5.74 $5.86 $5.86 7,994,522
2020-05-20 $5.95 $6.10 $5.82 $5.93 $5.93 10,911,352
2020-05-19 $5.96 $5.99 $5.66 $5.68 $5.68 6,930,244
2020-05-18 $5.81 $6.03 $5.65 $5.98 $5.98 16,253,893
2020-05-15 $5.24 $5.60 $5.18 $5.36 $5.36 13,194,756
2020-05-14 $5.20 $5.52 $5.00 $5.29 $5.29 11,798,180
2020-05-13 $5.63 $5.64 $5.07 $5.37 $5.37 16,223,236
2020-05-12 $5.93 $6.10 $5.70 $5.71 $5.71 13,718,855
2020-05-11 $5.93 $6.01 $5.78 $5.87 $5.87 9,860,812
2020-05-08 $6.00 $6.07 $5.90 $6.03 $6.03 12,162,162
2020-05-07 $6.05 $6.18 $5.77 $5.94 $5.94 16,083,366
2020-05-06 $5.69 $5.87 $5.36 $5.65 $5.65 13,738,223
2020-05-05 $6.20 $6.32 $5.62 $5.66 $5.66 13,140,846
2020-05-04 $5.17 $5.84 $5.04 $5.84 $5.84 7,388,848
2020-05-01 $5.84 $5.88 $5.32 $5.43 $5.43 10,742,044
2020-04-30 $6.17 $6.38 $5.67 $6.13 $6.13 18,556,772
2020-04-29 $5.50 $6.15 $5.45 $6.08 $6.08 18,219,822
2020-04-28 $5.23 $5.28 $4.78 $5.21 $5.21 15,512,397
2020-04-27 $4.65 $4.88 $4.45 $4.77 $4.77 10,734,085
2020-04-24 $5.07 $5.19 $4.61 $4.82 $4.82 11,324,806
2020-04-23 $5.19 $5.38 $4.77 $4.88 $4.88 17,610,295
2020-04-22 $4.36 $4.71 $4.34 $4.58 $4.58 14,235,315
2020-04-21 $3.98 $4.15 $3.82 $4.14 $4.14 12,031,669
2020-04-20 $3.83 $4.24 $3.81 $4.06 $4.06 13,241,620
2020-04-17 $3.61 $4.27 $3.57 $4.26 $4.26 11,560,300
2020-04-16 $4.03 $4.04 $3.57 $3.63 $3.63 10,529,436
2020-04-15 $3.86 $4.13 $3.78 $4.02 $4.02 9,570,900
2020-04-14 $4.26 $4.38 $4.06 $4.20 $4.20 12,692,000
2020-04-13 $4.58 $4.62 $4.10 $4.32 $4.32 15,461,443
2020-04-09 $4.78 $4.93 $4.01 $4.32 $4.32 19,725,874
2020-04-08 $3.99 $4.30 $3.88 $4.30 $4.30 9,942,384
2020-04-07 $4.16 $4.60 $3.81 $3.85 $3.85 17,043,613
2020-04-06 $3.97 $3.98 $3.55 $3.83 $3.83 15,624,692
2020-04-03 $3.84 $3.98 $3.37 $3.78 $3.78 25,298,680
2020-04-02 $2.99 $3.98 $2.98 $3.49 $3.49 28,677,059
2020-04-01 $2.83 $2.98 $2.65 $2.75 $2.75 11,290,774
2020-03-31 $2.93 $3.21 $2.88 $3.05 $3.05 15,624,808
2020-03-30 $3.01 $3.03 $2.47 $2.81 $2.81 20,418,550
2020-03-27 $3.50 $3.50 $2.97 $3.08 $3.08 12,604,372
2020-03-26 $3.34 $3.62 $3.01 $3.35 $3.35 12,351,176
2020-03-25 $3.46 $3.64 $2.95 $3.29 $3.29 15,434,862
2020-03-24 $3.25 $3.42 $3.06 $3.33 $3.33 14,611,626
2020-03-23 $2.82 $3.04 $2.58 $2.95 $2.95 15,784,642
2020-03-20 $3.04 $3.48 $2.74 $2.82 $2.82 29,775,517
2020-03-19 $2.21 $2.90 $2.15 $2.90 $2.90 14,008,697
2020-03-18 $2.72 $2.76 $1.94 $2.11 $2.11 24,016,169
2020-03-17 $3.46 $3.49 $2.81 $2.91 $2.91 21,548,965
2020-03-16 $3.47 $3.92 $3.33 $3.41 $3.41 23,404,410
2020-03-13 $3.57 $4.50 $3.08 $4.50 $4.50 20,505,474
2020-03-12 $3.43 $3.49 $3.09 $3.31 $3.31 31,814,463
2020-03-11 $4.11 $4.16 $3.64 $3.73 $3.73 25,915,655
2020-03-10 $4.11 $4.36 $3.63 $4.34 $4.34 27,779,732
2020-03-09 $4.51 $4.54 $3.08 $3.52 $3.52 42,831,479
2020-03-06 $7.41 $7.55 $6.35 $6.50 $6.50 17,852,282
2020-03-05 $7.97 $8.09 $7.67 $7.81 $7.81 14,010,443
2020-03-04 $8.64 $8.74 $8.10 $8.21 $8.21 9,962,065
2020-03-03 $9.11 $9.20 $8.39 $8.49 $8.49 13,132,322
2020-03-02 $9.50 $9.52 $8.74 $9.08 $9.08 13,645,780
2020-02-28 $8.72 $9.47 $8.52 $9.33 $9.33 12,982,101
2020-02-27 $9.61 $10.07 $9.15 $9.16 $9.16 21,158,760
2020-02-26 $10.74 $10.86 $10.25 $10.27 $10.27 8,429,493
2020-02-25 $11.07 $11.12 $10.50 $10.71 $10.71 10,352,157
2020-02-24 $11.26 $11.42 $10.90 $11.00 $11.00 8,223,062
2020-02-21 $12.00 $12.01 $11.66 $11.85 $11.85 6,922,968
2020-02-20 $12.17 $12.30 $12.04 $12.18 $12.18 5,091,832
2020-02-19 $11.81 $12.25 $11.80 $12.13 $12.13 5,432,545
2020-02-18 $11.74 $11.81 $11.60 $11.71 $11.71 4,936,727
2020-02-14 $12.06 $12.12 $11.69 $11.89 $11.89 5,378,098
2020-02-13 $11.83 $12.04 $11.79 $11.95 $11.95 4,081,005
2020-02-12 $11.95 $12.05 $11.75 $11.95 $11.95 5,540,560
2020-02-11 $11.74 $11.94 $11.57 $11.61 $11.61 6,326,732
2020-02-10 $11.92 $11.93 $11.46 $11.54 $11.54 6,022,342
2020-02-07 $12.12 $12.20 $11.93 $12.08 $12.08 5,873,432
2020-02-06 $12.69 $12.76 $12.20 $12.33 $12.33 5,944,309
2020-02-05 $12.43 $12.79 $12.38 $12.65 $12.65 6,357,475
2020-02-04 $12.17 $12.27 $12.04 $12.08 $12.08 5,285,348
2020-02-03 $11.98 $12.08 $11.79 $11.87 $11.87 5,983,982
2020-01-31 $11.85 $12.01 $11.71 $11.95 $11.95 6,782,440
2020-01-30 $11.92 $12.14 $11.84 $12.10 $12.10 5,886,829
2020-01-29 $12.45 $12.53 $12.05 $12.06 $12.06 5,002,305
2020-01-28 $12.19 $12.39 $12.07 $12.33 $12.33 5,188,430
2020-01-27 $12.07 $12.20 $11.86 $12.03 $12.03 8,184,095
2020-01-24 $12.47 $12.54 $12.26 $12.52 $12.52 8,085,704
2020-01-23 $12.34 $12.55 $12.14 $12.50 $12.50 6,282,147
2020-01-22 $12.35 $12.66 $12.21 $12.53 $12.53 9,671,053
2020-01-21 $12.68 $12.73 $12.37 $12.38 $12.38 6,540,025
2020-01-17 $12.82 $12.88 $12.53 $12.67 $12.67 6,550,936
2020-01-16 $12.95 $13.10 $12.75 $12.78 $12.78 4,035,914
2020-01-15 $12.88 $13.01 $12.74 $12.85 $12.85 5,702,941
2020-01-14 $12.86 $13.05 $12.76 $12.98 $12.98 7,868,479
2020-01-13 $13.34 $13.34 $12.78 $12.89 $12.89 8,511,919
2020-01-10 $13.50 $13.63 $13.29 $13.32 $13.32 5,302,147
2020-01-09 $13.37 $13.68 $13.16 $13.60 $13.60 8,550,434
2020-01-08 $13.99 $13.99 $13.17 $13.42 $13.42 12,361,927
2020-01-07 $14.01 $14.09 $13.80 $13.96 $13.96 6,822,134
2020-01-06 $14.13 $14.24 $13.98 $14.14 $14.14 7,383,408
2020-01-03 $14.25 $14.43 $13.90 $14.06 $14.06 11,490,574
2020-01-02 $13.89 $13.92 $13.54 $13.71 $13.71 4,904,134
2019-12-31 $13.50 $13.82 $13.38 $13.74 $13.74 5,760,370
2019-12-30 $13.53 $13.79 $13.53 $13.61 $13.61 7,706,652
2019-12-27 $13.68 $13.73 $13.45 $13.48 $13.48 6,201,378
2019-12-26 $13.62 $13.75 $13.55 $13.63 $13.63 5,153,534
2019-12-24 $13.49 $13.59 $13.43 $13.51 $13.51 2,726,315
2019-12-23 $13.31 $13.47 $13.22 $13.42 $13.42 7,165,503
2019-12-20 $13.23 $13.31 $13.01 $13.30 $13.30 16,842,527
2019-12-19 $12.84 $13.22 $12.84 $13.07 $13.07 7,557,573
2019-12-18 $12.74 $13.01 $12.63 $12.82 $12.82 11,402,781
2019-12-17 $12.58 $12.73 $12.35 $12.69 $12.69 20,270,626
2019-12-16 $11.01 $12.07 $11.00 $11.90 $11.90 21,232,078
2019-12-13 $11.26 $11.30 $10.85 $10.91 $10.91 4,819,463
2019-12-12 $10.69 $11.19 $10.65 $11.16 $11.16 9,232,632
2019-12-11 $10.60 $10.75 $10.49 $10.64 $10.64 4,905,340
2019-12-10 $10.62 $10.73 $10.55 $10.63 $10.63 6,032,985
2019-12-09 $10.36 $10.70 $10.36 $10.59 $10.59 5,733,229
2019-12-06 $10.15 $10.54 $10.11 $10.51 $10.51 8,948,158
2019-12-05 $10.42 $10.45 $10.03 $10.07 $10.07 7,130,421
2019-12-04 $9.99 $10.46 $9.96 $10.35 $10.35 6,450,028
2019-12-03 $9.95 $10.08 $9.77 $9.83 $9.83 9,788,077
2019-12-02 $9.97 $10.16 $9.91 $10.07 $10.07 6,896,218
2019-11-29 $9.94 $10.03 $9.81 $9.84 $9.84 3,023,084
2019-11-27 $10.03 $10.18 $9.93 $10.13 $10.13 4,546,242
2019-11-26 $10.22 $10.24 $9.98 $10.01 $10.01 5,274,519
2019-11-25 $9.88 $10.28 $9.80 $10.24 $10.24 7,974,026
2019-11-22 $9.92 $10.07 $9.74 $9.88 $9.88 6,053,952
2019-11-21 $9.82 $9.96 $9.71 $9.88 $9.88 5,898,378
2019-11-20 $9.55 $9.96 $9.39 $9.73 $9.73 8,153,884
2019-11-19 $9.82 $9.86 $9.50 $9.53 $9.53 6,567,617
2019-11-18 $10.10 $10.12 $9.68 $9.90 $9.90 7,425,514
2019-11-15 $10.11 $10.33 $10.10 $10.21 $10.21 5,810,088
2019-11-14 $10.33 $10.40 $9.95 $10.05 $10.05 7,860,247
2019-11-13 $10.42 $10.50 $10.21 $10.29 $10.29 6,603,746
2019-11-12 $10.54 $10.74 $10.44 $10.52 $10.52 6,295,837
2019-11-11 $10.46 $10.58 $10.32 $10.44 $10.44 5,183,745
2019-11-08 $10.47 $10.74 $10.31 $10.67 $10.67 7,268,433
2019-11-07 $10.56 $10.72 $10.51 $10.62 $10.62 6,585,588
2019-11-06 $10.80 $11.01 $10.35 $10.40 $10.40 8,526,720
2019-11-05 $10.72 $11.09 $10.65 $10.84 $10.84 9,913,880
2019-11-04 $10.41 $10.79 $10.38 $10.57 $10.57 9,915,096
2019-11-01 $10.09 $10.31 $9.96 $10.17 $10.17 9,674,145
2019-10-31 $9.86 $10.06 $9.44 $9.98 $9.98 12,112,217
2019-10-30 $10.31 $10.37 $9.85 $9.89 $9.89 10,528,926
2019-10-29 $9.95 $10.43 $9.87 $10.29 $10.29 9,522,388
2019-10-28 $10.14 $10.28 $10.01 $10.05 $10.05 6,068,454
2019-10-25 $10.03 $10.21 $9.91 $10.11 $10.11 7,640,111
2019-10-24 $9.99 $10.15 $9.87 $10.03 $10.03 6,559,598
2019-10-23 $9.76 $10.04 $9.55 $9.91 $9.91 5,219,633
2019-10-22 $9.58 $9.96 $9.49 $9.80 $9.80 4,740,553
2019-10-21 $9.48 $9.71 $9.26 $9.57 $9.57 6,397,579
2019-10-18 $9.79 $9.94 $9.53 $9.54 $9.54 6,075,864
2019-10-17 $9.84 $9.92 $9.58 $9.82 $9.82 6,700,282
2019-10-16 $9.87 $10.13 $9.79 $9.83 $9.83 6,172,018
2019-10-15 $9.95 $10.08 $9.71 $9.87 $9.87 5,566,239
2019-10-14 $10.06 $10.12 $9.81 $10.01 $10.01 5,052,428
2019-10-11 $10.29 $10.45 $10.23 $10.32 $10.32 6,982,978
2019-10-10 $9.90 $10.16 $9.82 $10.14 $10.14 6,898,957
2019-10-09 $9.94 $9.97 $9.75 $9.88 $9.88 5,739,189
2019-10-08 $9.73 $9.98 $9.61 $9.80 $9.80 9,054,102
2019-10-07 $10.07 $10.14 $9.86 $9.92 $9.92 9,968,144
2019-10-04 $10.23 $10.28 $9.88 $10.05 $10.05 9,843,377
2019-10-03 $9.85 $10.39 $9.77 $10.15 $10.15 15,682,693
2019-10-02 $10.14 $10.39 $9.94 $9.96 $9.96 10,410,515
2019-10-01 $10.67 $10.86 $10.19 $10.20 $10.20 10,998,297
2019-09-30 $10.32 $10.64 $10.32 $10.59 $10.59 7,800,031
2019-09-27 $10.23 $10.61 $10.17 $10.39 $10.39 5,723,041
2019-09-26 $10.47 $10.60 $10.24 $10.44 $10.44 5,230,468
2019-09-25 $10.35 $10.67 $10.32 $10.63 $10.63 6,161,953
2019-09-24 $10.81 $10.95 $10.48 $10.53 $10.53 8,196,611
2019-09-23 $10.93 $11.11 $10.84 $10.96 $10.96 5,462,056
2019-09-20 $11.25 $11.25 $10.90 $11.01 $11.01 13,608,439
2019-09-19 $11.38 $11.43 $11.02 $11.06 $11.06 7,905,894
2019-09-18 $11.22 $11.41 $11.13 $11.23 $11.23 10,229,565
2019-09-17 $12.17 $12.20 $11.39 $11.48 $11.48 13,063,517
2019-09-16 $12.28 $12.70 $11.83 $12.39 $12.39 15,444,058
2019-09-13 $11.07 $11.31 $10.77 $10.98 $10.98 6,452,553
2019-09-12 $10.69 $10.96 $10.35 $10.83 $10.83 12,392,810
2019-09-11 $11.16 $11.61 $10.92 $10.99 $10.99 15,775,842
2019-09-10 $11.01 $11.46 $10.97 $11.03 $11.03 11,692,235
2019-09-09 $10.59 $11.07 $10.57 $10.99 $10.99 11,991,586
2019-09-06 $10.42 $10.55 $10.24 $10.47 $10.47 7,200,943
2019-09-05 $10.79 $10.99 $10.52 $10.60 $10.60 12,220,342
2019-09-04 $10.70 $10.78 $10.57 $10.69 $10.69 4,864,197
2019-09-03 $10.51 $10.54 $10.14 $10.46 $10.46 8,433,393
2019-08-30 $10.90 $11.00 $10.57 $10.76 $10.76 5,188,545
2019-08-29 $10.84 $11.14 $10.77 $10.89 $10.89 6,475,498
2019-08-28 $10.37 $10.88 $10.33 $10.76 $10.76 6,456,472
2019-08-27 $10.36 $10.42 $10.14 $10.25 $10.25 6,395,246
2019-08-26 $10.36 $10.42 $10.16 $10.25 $10.25 5,244,101
2019-08-23 $10.32 $10.44 $10.09 $10.16 $10.16 8,294,974
2019-08-22 $10.56 $10.73 $10.47 $10.57 $10.57 5,039,649
2019-08-21 $10.57 $10.71 $10.41 $10.51 $10.51 5,176,023
2019-08-20 $10.40 $10.50 $10.16 $10.39 $10.39 6,036,684
2019-08-19 $10.56 $10.63 $10.42 $10.52 $10.52 5,991,579
2019-08-16 $10.09 $10.38 $10.02 $10.34 $10.34 5,975,298
2019-08-15 $9.91 $10.16 $9.80 $10.00 $10.00 7,821,745
2019-08-14 $9.97 $10.08 $9.79 $9.91 $9.91 10,248,057
2019-08-13 $10.07 $10.67 $9.95 $10.27 $10.27 7,134,539
2019-08-12 $10.25 $10.32 $10.01 $10.19 $10.19 9,433,836
2019-08-09 $10.41 $10.61 $10.28 $10.28 $10.28 8,919,871
2019-08-08 $10.33 $10.58 $10.11 $10.39 $10.39 13,892,403
2019-08-07 $9.65 $10.40 $9.50 $10.29 $10.29 19,335,783
2019-08-06 $10.53 $10.65 $9.38 $9.91 $9.91 33,152,382
2019-08-05 $9.09 $9.16 $8.79 $8.93 $8.93 14,972,181
2019-08-02 $9.40 $9.47 $9.16 $9.44 $9.44 8,703,559
2019-08-01 $10.10 $10.10 $9.05 $9.36 $9.36 17,495,492
2019-07-31 $10.61 $10.78 $10.39 $10.44 $10.44 11,457,827
2019-07-30 $9.98 $10.69 $9.92 $10.60 $10.60 8,556,853
2019-07-29 $10.02 $10.11 $9.78 $10.01 $10.01 6,895,074
2019-07-26 $10.21 $10.33 $9.95 $10.03 $10.03 7,773,233
2019-07-25 $10.68 $10.68 $10.13 $10.24 $10.24 7,599,657
2019-07-24 $10.48 $10.82 $10.47 $10.58 $10.58 7,155,533
2019-07-23 $10.26 $10.54 $10.19 $10.49 $10.49 7,041,622
2019-07-22 $10.30 $10.42 $10.14 $10.26 $10.26 6,399,796
2019-07-19 $9.99 $10.31 $9.90 $10.28 $10.28 9,224,060
2019-07-18 $10.08 $10.16 $9.82 $9.98 $9.98 9,649,028
2019-07-17 $10.41 $10.44 $10.16 $10.16 $10.16 6,697,820
2019-07-16 $10.68 $10.78 $10.35 $10.43 $10.43 10,626,535
2019-07-15 $11.23 $11.23 $10.60 $10.67 $10.67 12,344,934
2019-07-12 $11.09 $11.27 $10.94 $11.21 $11.21 7,349,200
2019-07-11 $11.09 $11.32 $11.01 $11.10 $11.10 9,859,672
2019-07-10 $10.95 $11.16 $10.93 $11.06 $11.06 8,274,369
2019-07-09 $10.73 $10.81 $10.50 $10.79 $10.79 4,936,992
2019-07-08 $10.80 $11.12 $10.76 $10.79 $10.79 6,601,798
2019-07-05 $10.71 $10.94 $10.68 $10.88 $10.88 6,093,821
2019-07-03 $10.86 $10.90 $10.64 $10.78 $10.78 3,813,110
2019-07-02 $11.52 $11.57 $10.81 $10.86 $10.86 7,679,140
2019-07-01 $11.84 $11.99 $11.50 $11.59 $11.59 10,085,274
2019-06-28 $11.31 $11.55 $11.27 $11.51 $11.51 8,767,010
2019-06-27 $11.44 $11.58 $11.24 $11.27 $11.27 4,649,337
2019-06-26 $11.22 $11.72 $11.21 $11.47 $11.47 9,171,399
2019-06-25 $11.03 $11.15 $10.91 $10.96 $10.96 6,231,091
2019-06-24 $11.36 $11.44 $11.01 $11.04 $11.04 4,533,993
2019-06-21 $11.47 $11.62 $11.33 $11.39 $11.39 4,337,524
2019-06-20 $11.33 $11.61 $11.33 $11.45 $11.45 7,494,705
2019-06-19 $10.91 $11.12 $10.76 $11.00 $11.00 6,605,291
2019-06-18 $10.74 $11.13 $10.74 $10.98 $10.98 8,007,987
2019-06-17 $10.25 $10.64 $10.08 $10.56 $10.56 6,698,814
2019-06-14 $10.76 $10.87 $10.31 $10.37 $10.37 9,054,045
2019-06-13 $10.91 $10.99 $10.72 $10.77 $10.77 7,171,842
2019-06-12 $10.89 $10.97 $10.63 $10.66 $10.66 8,350,643
2019-06-11 $11.20 $11.27 $11.01 $11.07 $11.07 5,629,286
2019-06-10 $10.93 $11.30 $10.88 $11.03 $11.03 6,150,207
2019-06-07 $10.95 $11.12 $10.69 $10.93 $10.93 7,772,162
2019-06-06 $10.66 $10.99 $10.63 $10.94 $10.94 6,606,753
2019-06-05 $11.06 $11.13 $10.44 $10.66 $10.66 6,195,528
2019-06-04 $11.02 $11.23 $10.90 $11.10 $11.10 4,412,951
2019-06-03 $10.82 $11.06 $10.71 $10.88 $10.88 5,058,428
2019-05-31 $10.60 $11.06 $10.60 $10.76 $10.76 7,623,734
2019-05-30 $11.23 $11.37 $10.90 $10.93 $10.93 6,323,324
2019-05-29 $10.83 $11.27 $10.50 $11.26 $11.26 6,500,721
2019-05-28 $11.35 $11.37 $11.12 $11.17 $11.17 6,580,146
2019-05-24 $11.46 $11.53 $11.00 $11.28 $11.28 8,692,789
2019-05-23 $11.63 $11.65 $11.10 $11.33 $11.33 11,745,086
2019-05-22 $12.58 $12.60 $11.81 $11.92 $11.92 8,307,296
2019-05-21 $12.35 $12.77 $12.35 $12.69 $12.69 6,757,909
2019-05-20 $12.44 $12.56 $12.18 $12.28 $12.28 5,638,403
2019-05-17 $12.86 $12.97 $12.50 $12.52 $12.52 5,618,474
2019-05-16 $12.96 $13.29 $12.96 $13.00 $13.00 5,160,499
2019-05-15 $12.60 $12.95 $12.51 $12.84 $12.84 5,340,014
2019-05-14 $12.31 $12.87 $12.27 $12.76 $12.76 7,484,622
2019-05-13 $12.70 $12.70 $12.03 $12.20 $12.20 8,181,160
2019-05-10 $12.37 $12.61 $12.21 $12.50 $12.50 7,979,395
2019-05-09 $12.35 $12.52 $12.04 $12.46 $12.46 13,421,427
2019-05-08 $12.31 $12.79 $12.19 $12.54 $12.54 8,219,724
2019-05-07 $12.66 $12.70 $12.20 $12.38 $12.38 6,087,617
2019-05-06 $12.57 $13.00 $12.49 $12.90 $12.90 6,981,778
2019-05-03 $12.63 $12.85 $12.48 $12.79 $12.79 7,575,907
2019-05-02 $13.10 $13.21 $12.47 $12.51 $12.51 11,354,725
2019-05-01 $13.87 $14.00 $13.23 $13.23 $13.23 8,124,354
2019-04-30 $14.25 $14.25 $13.86 $13.89 $13.89 6,425,610
2019-04-29 $14.06 $14.22 $13.96 $14.09 $14.09 6,045,326
2019-04-26 $14.39 $14.41 $13.84 $14.07 $14.07 6,767,831
2019-04-25 $14.78 $14.87 $14.50 $14.52 $14.52 5,480,892
2019-04-24 $15.13 $15.15 $14.74 $14.74 $14.74 7,624,688
2019-04-23 $15.26 $15.33 $14.84 $15.09 $15.09 6,562,212
2019-04-22 $15.00 $15.25 $14.76 $15.23 $15.23 8,631,449
2019-04-18 $14.70 $14.86 $14.61 $14.74 $14.74 7,063,880
2019-04-17 $14.81 $14.96 $14.57 $14.58 $14.58 6,857,111
2019-04-16 $14.55 $14.79 $14.39 $14.65 $14.65 8,282,193
2019-04-15 $14.22 $14.69 $14.14 $14.50 $14.50 10,439,933
2019-04-12 $14.15 $14.39 $13.98 $14.31 $14.31 16,830,312
2019-04-11 $13.40 $13.63 $13.19 $13.42 $13.42 8,448,991
2019-04-10 $13.52 $13.65 $13.33 $13.48 $13.48 7,358,289
2019-04-09 $13.60 $13.62 $13.39 $13.44 $13.44 5,366,869
2019-04-08 $13.67 $13.91 $13.56 $13.69 $13.69 6,524,711
2019-04-05 $13.14 $13.65 $13.14 $13.63 $13.63 7,987,820
2019-04-04 $12.89 $13.19 $12.59 $13.05 $13.05 8,473,144
2019-04-03 $13.46 $13.50 $12.61 $12.86 $12.86 13,753,767
2019-04-02 $14.02 $14.05 $13.26 $13.35 $13.35 12,957,461
2019-04-01 $13.30 $13.54 $13.25 $13.53 $13.53 8,729,654
2019-03-29 $13.37 $13.47 $13.05 $13.11 $13.11 6,960,873
2019-03-28 $12.80 $13.12 $12.78 $13.07 $13.07 4,459,155
2019-03-27 $12.84 $13.06 $12.69 $12.90 $12.90 6,568,695
2019-03-26 $12.75 $12.99 $12.68 $12.85 $12.85 4,829,110
2019-03-25 $12.28 $12.46 $12.09 $12.39 $12.39 3,756,585
2019-03-22 $13.01 $13.15 $12.28 $12.31 $12.31 8,160,329
2019-03-21 $12.88 $13.23 $12.88 $13.18 $13.18 4,643,628
2019-03-20 $12.38 $13.14 $12.38 $12.98 $12.98 4,639,942
2019-03-19 $12.84 $12.84 $12.42 $12.50 $12.50 4,587,161
2019-03-18 $12.51 $12.74 $12.46 $12.71 $12.71 5,921,718
2019-03-15 $12.32 $12.48 $12.26 $12.44 $12.44 6,267,393
2019-03-14 $12.44 $12.56 $12.35 $12.44 $12.44 3,208,804
2019-03-13 $12.08 $12.48 $12.04 $12.43 $12.43 6,300,356
2019-03-12 $11.68 $11.96 $11.63 $11.91 $11.91 5,175,839
2019-03-11 $11.48 $11.70 $11.28 $11.59 $11.59 8,595,815
2019-03-08 $11.63 $11.63 $11.27 $11.41 $11.41 7,073,380
2019-03-07 $12.15 $12.18 $11.77 $11.93 $11.93 4,596,978
2019-03-06 $12.52 $12.54 $12.11 $12.12 $12.12 5,412,626
2019-03-05 $12.78 $12.81 $12.50 $12.62 $12.62 4,709,299
2019-03-04 $12.68 $12.75 $12.38 $12.70 $12.70 4,107,760
2019-03-01 $12.44 $12.75 $12.38 $12.54 $12.54 6,557,007
2019-02-28 $12.63 $12.70 $12.30 $12.34 $12.34 6,491,110
2019-02-27 $12.43 $12.97 $12.28 $12.59 $12.59 7,308,632
2019-02-26 $12.43 $12.78 $12.28 $12.30 $12.30 6,126,083
2019-02-25 $12.72 $12.87 $12.41 $12.47 $12.47 8,967,878
2019-02-22 $13.14 $13.14 $12.67 $12.84 $12.84 15,572,518
2019-02-21 $13.27 $13.39 $12.58 $12.95 $12.95 13,554,252
2019-02-20 $13.24 $13.43 $13.12 $13.40 $13.40 10,211,414
2019-02-19 $13.34 $13.46 $13.22 $13.24 $13.24 5,170,346
2019-02-15 $13.17 $13.45 $13.11 $13.41 $13.41 6,526,672
2019-02-14 $12.64 $13.15 $12.63 $13.02 $13.02 5,125,427
2019-02-13 $12.43 $12.85 $12.41 $12.74 $12.74 6,740,304
2019-02-12 $12.50 $12.75 $12.30 $12.33 $12.33 5,854,668
2019-02-11 $11.75 $12.19 $11.70 $12.17 $12.17 6,880,196
2019-02-08 $12.20 $12.26 $11.74 $11.91 $11.91 13,681,430
2019-02-07 $12.76 $12.81 $12.12 $12.24 $12.24 8,949,092
2019-02-06 $12.79 $13.05 $12.71 $12.89 $12.89 7,879,477
2019-02-05 $12.91 $13.30 $12.88 $12.92 $12.92 11,207,737
2019-02-04 $12.40 $13.03 $12.38 $12.99 $12.99 17,111,223
2019-02-01 $12.34 $12.62 $12.23 $12.51 $12.51 7,503,135
2019-01-31 $12.40 $12.59 $12.12 $12.26 $12.26 5,288,784
2019-01-30 $12.27 $12.40 $12.10 $12.35 $12.35 6,511,761
2019-01-29 $12.29 $12.35 $12.08 $12.15 $12.15 5,375,131
2019-01-28 $12.18 $12.34 $12.02 $12.14 $12.14 6,315,222
2019-01-25 $12.36 $12.68 $12.27 $12.48 $12.48 4,883,231
2019-01-24 $12.03 $12.44 $12.00 $12.23 $12.23 4,202,492
2019-01-23 $12.40 $12.50 $11.99 $12.11 $12.11 6,977,464
2019-01-22 $12.93 $12.95 $12.24 $12.27 $12.27 9,340,441
2019-01-18 $12.86 $13.12 $12.69 $13.09 $13.09 9,071,485
2019-01-17 $12.60 $12.82 $12.36 $12.71 $12.71 10,620,955
2019-01-16 $12.86 $13.01 $12.59 $12.75 $12.75 6,419,097
2019-01-15 $12.87 $12.99 $12.68 $12.86 $12.86 7,037,439
2019-01-14 $12.69 $12.93 $12.55 $12.72 $12.72 8,805,398
2019-01-11 $12.98 $13.03 $12.70 $12.85 $12.85 7,415,454
2019-01-10 $12.85 $13.26 $12.72 $13.18 $13.18 5,210,068
2019-01-09 $13.21 $13.27 $12.85 $13.06 $13.06 6,907,525
2019-01-08 $13.25 $13.31 $12.65 $12.93 $12.93 7,014,574
2019-01-07 $12.16 $12.95 $12.13 $12.87 $12.87 9,431,368
2019-01-04 $11.86 $12.22 $11.69 $12.13 $12.13 8,624,078
2019-01-03 $11.66 $11.82 $11.25 $11.54 $11.54 5,128,303
2019-01-02 $10.90 $11.79 $10.79 $11.63 $11.63 5,543,596
2018-12-31 $11.15 $11.39 $11.01 $11.35 $11.35 6,417,057
2018-12-28 $11.38 $11.41 $10.99 $11.04 $11.04 5,966,206
2018-12-27 $10.80 $11.28 $10.70 $11.28 $11.28 7,669,975
2018-12-26 $10.26 $11.12 $9.89 $11.12 $11.12 7,256,968
2018-12-24 $10.45 $10.49 $10.06 $10.10 $10.10 5,199,261
2018-12-21 $10.70 $11.02 $10.50 $10.65 $10.65 12,752,883
2018-12-20 $10.61 $10.97 $10.47 $10.78 $10.78 11,618,728
2018-12-19 $10.99 $11.37 $10.72 $10.80 $10.80 9,385,692
2018-12-18 $11.49 $11.52 $10.88 $10.93 $10.93 10,199,251
2018-12-17 $11.86 $12.07 $11.37 $11.48 $11.48 8,652,881
2018-12-14 $12.58 $12.61 $12.02 $12.08 $12.08 6,829,044
2018-12-13 $12.74 $12.81 $12.40 $12.75 $12.75 7,631,618
2018-12-12 $12.79 $13.29 $12.72 $12.72 $12.72 6,431,928
2018-12-11 $12.99 $13.10 $12.54 $12.56 $12.56 4,760,046
2018-12-10 $12.90 $13.20 $12.52 $12.75 $12.75 8,386,109
2018-12-07 $14.21 $14.21 $13.12 $13.20 $13.20 9,787,827
2018-12-06 $13.55 $13.57 $12.76 $13.22 $13.22 8,362,048
2018-12-04 $14.81 $14.86 $13.95 $13.95 $13.95 5,850,335
2018-12-03 $14.58 $15.13 $14.57 $14.82 $14.82 7,629,162
2018-11-30 $13.99 $14.20 $13.77 $13.95 $13.95 7,878,533
2018-11-29 $13.72 $14.48 $13.63 $14.18 $14.18 9,318,188
2018-11-28 $13.21 $13.65 $12.97 $13.64 $13.64 5,431,581
2018-11-27 $13.37 $13.62 $13.08 $13.20 $13.20 5,615,351
2018-11-26 $13.41 $13.58 $13.20 $13.41 $13.41 3,528,208
2018-11-23 $12.98 $13.37 $12.89 $13.25 $13.25 3,356,727
2018-11-21 $13.50 $13.90 $13.41 $13.61 $13.61 5,425,587
2018-11-20 $13.61 $13.70 $13.19 $13.37 $13.37 7,191,529
2018-11-19 $13.99 $14.23 $13.82 $14.00 $14.00 4,983,577
2018-11-16 $14.41 $14.63 $13.99 $14.32 $14.32 6,661,656
2018-11-15 $13.89 $14.54 $13.87 $14.39 $14.39 6,339,570
2018-11-14 $14.61 $14.76 $13.81 $14.08 $14.08 8,934,833
2018-11-13 $15.00 $15.12 $14.09 $14.20 $14.20 12,358,876
2018-11-12 $15.75 $15.91 $15.01 $15.02 $15.02 5,977,377
2018-11-09 $15.11 $15.73 $15.01 $15.54 $15.54 6,693,722
2018-11-08 $16.38 $16.51 $15.53 $15.58 $15.58 5,751,303
2018-11-07 $16.19 $16.51 $15.87 $16.45 $16.45 6,228,511
2018-11-06 $16.10 $16.26 $15.67 $15.88 $15.88 4,637,799
2018-11-05 $16.43 $16.66 $15.92 $16.11 $16.11 6,916,694
2018-11-02 $16.11 $16.79 $15.98 $16.05 $16.05 8,987,567
2018-11-01 $16.05 $16.65 $15.50 $16.22 $16.22 15,560,104
2018-10-31 $15.91 $16.53 $15.87 $16.04 $16.04 12,348,073
2018-10-30 $15.22 $15.73 $14.89 $15.66 $15.66 7,156,894
2018-10-29 $16.41 $16.56 $15.11 $15.39 $15.39 6,577,684
2018-10-26 $16.20 $16.61 $15.87 $16.31 $16.31 5,283,010
2018-10-25 $16.58 $16.75 $16.23 $16.49 $16.49 6,211,091
2018-10-24 $17.48 $17.49 $16.19 $16.22 $16.22 7,068,337
2018-10-23 $17.47 $17.50 $16.87 $17.18 $17.18 8,144,435
2018-10-22 $18.00 $18.20 $17.66 $17.96 $17.96 3,765,583
2018-10-19 $18.35 $18.65 $18.00 $18.13 $18.13 5,248,774
2018-10-18 $18.22 $18.47 $17.94 $18.25 $18.25 7,660,477
2018-10-17 $18.95 $18.95 $18.26 $18.55 $18.55 4,771,139
2018-10-16 $18.96 $19.06 $18.73 $19.03 $19.03 4,761,620
2018-10-15 $18.71 $19.08 $18.34 $18.87 $18.87 5,672,236
2018-10-12 $18.62 $18.74 $17.87 $18.60 $18.60 7,429,861
2018-10-11 $18.74 $18.95 $18.15 $18.17 $18.17 6,668,872
2018-10-10 $20.11 $20.22 $18.95 $18.99 $18.99 6,720,553
2018-10-09 $19.90 $20.62 $19.86 $20.24 $20.24 7,934,952
2018-10-08 $20.15 $20.32 $19.71 $19.95 $19.95 5,521,834
2018-10-05 $20.15 $20.50 $20.08 $20.32 $20.32 7,299,522
2018-10-04 $20.40 $20.80 $20.01 $20.19 $20.19 8,642,736
2018-10-03 $20.18 $20.60 $19.77 $20.53 $20.53 8,532,459
2018-10-02 $20.06 $20.44 $19.77 $20.08 $20.08 6,669,637
2018-10-01 $20.25 $20.40 $20.00 $20.02 $20.02 7,802,582
2018-09-28 $19.60 $20.37 $19.48 $20.12 $20.12 10,199,345
2018-09-27 $19.46 $19.72 $19.29 $19.65 $19.65 5,534,051
2018-09-26 $19.19 $19.37 $18.99 $19.20 $19.20 6,227,521
2018-09-25 $19.11 $19.50 $19.08 $19.37 $19.37 5,741,854
2018-09-24 $18.71 $19.12 $18.68 $18.99 $18.99 4,889,094
2018-09-21 $18.50 $18.75 $18.37 $18.44 $18.44 5,879,423
2018-09-20 $18.78 $18.85 $18.31 $18.42 $18.42 4,829,554
2018-09-19 $18.39 $18.81 $18.27 $18.59 $18.59 5,122,297
2018-09-18 $18.01 $18.63 $17.96 $18.39 $18.39 5,762,429
2018-09-17 $17.91 $18.11 $17.74 $17.77 $17.77 3,051,871
2018-09-14 $17.90 $18.29 $17.84 $17.86 $17.86 3,322,367
2018-09-13 $17.83 $17.94 $17.46 $17.81 $17.81 4,264,730
2018-09-12 $18.33 $18.49 $17.86 $17.94 $17.94 4,644,763
2018-09-11 $17.21 $18.08 $17.21 $18.02 $18.02 4,403,274
2018-09-10 $17.70 $17.80 $17.25 $17.29 $17.29 4,056,795
2018-09-07 $17.15 $17.64 $16.94 $17.60 $17.60 6,808,692
2018-09-06 $18.01 $18.08 $17.33 $17.43 $17.43 7,033,748
2018-09-05 $18.20 $18.33 $17.63 $18.04 $18.04 7,989,406
2018-09-04 $19.19 $19.34 $18.34 $18.40 $18.40 6,527,845
2018-08-31 $19.14 $19.14 $18.81 $19.07 $19.07 3,640,004
2018-08-30 $19.01 $19.26 $18.87 $19.21 $19.21 3,731,012
2018-08-29 $18.77 $19.05 $18.43 $19.02 $19.02 6,895,196
2018-08-28 $18.84 $18.93 $18.51 $18.55 $18.55 2,800,158
2018-08-27 $19.03 $19.18 $18.82 $18.83 $18.83 2,813,201
2018-08-24 $18.84 $19.23 $18.84 $18.99 $18.99 4,585,640
2018-08-23 $18.29 $18.74 $18.27 $18.60 $18.60 4,042,513
2018-08-22 $18.24 $18.55 $18.22 $18.43 $18.43 3,578,744
2018-08-21 $17.92 $18.14 $17.78 $18.00 $18.00 3,638,441
2018-08-20 $17.60 $17.78 $17.53 $17.68 $17.68 3,728,205
2018-08-17 $17.55 $17.77 $17.42 $17.63 $17.63 3,822,382
2018-08-16 $17.43 $17.68 $17.34 $17.41 $17.41 3,438,578
2018-08-15 $17.98 $18.02 $17.02 $17.28 $17.28 5,540,752
2018-08-14 $18.09 $18.27 $17.94 $18.23 $18.23 4,068,946
2018-08-13 $18.29 $18.31 $17.67 $17.77 $17.77 4,644,839
2018-08-10 $18.20 $18.58 $18.15 $18.34 $18.34 5,869,941
2018-08-09 $18.10 $18.37 $18.07 $18.29 $18.29 4,372,952
2018-08-08 $18.58 $18.58 $18.03 $18.07 $18.07 4,771,038
2018-08-07 $19.44 $19.53 $18.77 $18.79 $18.79 4,949,908
2018-08-06 $19.34 $19.51 $18.96 $19.16 $19.16 6,196,476
2018-08-03 $19.12 $19.47 $18.59 $18.68 $18.68 7,496,340
2018-08-02 $18.48 $19.60 $18.48 $19.52 $19.52 11,031,255
2018-08-01 $18.50 $18.68 $17.82 $18.28 $18.28 8,796,824
2018-07-31 $19.05 $19.05 $18.49 $18.77 $18.77 5,649,762
2018-07-30 $18.76 $19.17 $18.47 $19.01 $19.01 7,275,332
2018-07-27 $19.32 $19.34 $18.41 $18.51 $18.51 7,806,727
2018-07-26 $19.22 $19.60 $19.13 $19.36 $19.36 4,024,791
2018-07-25 $18.84 $19.35 $18.84 $19.21 $19.21 4,557,123
2018-07-24 $19.23 $19.44 $19.01 $19.17 $19.17 4,749,294
2018-07-23 $18.88 $19.03 $18.73 $18.89 $18.89 3,478,548
2018-07-20 $18.91 $19.06 $18.61 $18.78 $18.78 2,925,419
2018-07-19 $18.67 $18.90 $18.52 $18.79 $18.79 4,907,838
2018-07-18 $18.49 $18.91 $18.04 $18.77 $18.77 4,208,723
2018-07-17 $18.35 $18.87 $18.22 $18.68 $18.68 4,331,535
2018-07-16 $18.06 $18.70 $18.06 $18.43 $18.43 6,072,851
2018-07-13 $18.53 $19.06 $18.52 $18.74 $18.74 3,648,644
2018-07-12 $18.65 $18.75 $18.20 $18.55 $18.55 6,223,768
2018-07-11 $18.68 $19.17 $18.27 $18.51 $18.51 8,486,255
2018-07-10 $19.50 $19.78 $18.86 $19.00 $19.00 7,179,777
2018-07-09 $19.12 $19.50 $18.85 $19.35 $19.35 5,609,891
2018-07-06 $18.34 $19.28 $18.22 $18.96 $18.96 6,238,029
2018-07-05 $18.67 $18.77 $18.25 $18.50 $18.50 8,097,356
2018-07-03 $18.36 $18.82 $18.28 $18.49 $18.49 4,615,696
2018-07-02 $17.87 $18.06 $17.34 $17.93 $17.93 6,544,473
2018-06-29 $18.18 $18.51 $17.93 $18.03 $18.03 5,674,547
2018-06-28 $18.34 $18.40 $17.95 $18.24 $18.24 8,493,543
2018-06-27 $18.26 $18.64 $18.02 $18.26 $18.26 8,774,173
2018-06-26 $17.46 $18.11 $17.40 $17.98 $17.98 5,575,471
2018-06-25 $17.79 $17.89 $17.22 $17.39 $17.39 7,608,406
2018-06-22 $18.96 $18.96 $17.86 $17.97 $17.97 14,072,898
2018-06-21 $17.78 $17.87 $17.08 $17.26 $17.26 5,396,510
2018-06-20 $17.92 $18.13 $17.74 $17.97 $17.97 7,100,590
2018-06-19 $17.16 $17.83 $17.16 $17.66 $17.66 6,751,837
2018-06-18 $17.06 $17.79 $16.99 $17.59 $17.59 8,385,120
2018-06-15 $17.56 $17.73 $17.00 $17.07 $17.07 9,693,306
2018-06-14 $18.49 $18.55 $17.75 $17.76 $17.76 5,665,810
2018-06-13 $18.10 $18.43 $18.08 $18.30 $18.30 7,981,607
2018-06-12 $18.11 $18.59 $18.00 $18.14 $18.14 7,596,391
2018-06-11 $17.79 $18.37 $17.74 $18.21 $18.21 5,690,905
2018-06-08 $17.85 $18.01 $17.62 $17.92 $17.92 3,793,669
2018-06-07 $17.67 $18.08 $17.55 $17.86 $17.86 4,079,198
2018-06-06 $17.50 $17.64 $17.20 $17.45 $17.45 8,486,169
2018-06-05 $17.24 $17.65 $17.02 $17.49 $17.49 8,429,119
2018-06-04 $18.47 $18.50 $17.18 $17.33 $17.33 9,790,173
2018-06-01 $18.21 $18.69 $18.00 $18.39 $18.39 7,260,414
2018-05-31 $18.25 $18.83 $18.18 $18.21 $18.21 6,732,183
2018-05-30 $17.88 $18.74 $17.88 $18.38 $18.38 7,249,582
2018-05-29 $17.14 $17.85 $17.14 $17.74 $17.74 5,761,321
2018-05-25 $17.11 $17.56 $16.76 $17.46 $17.46 6,485,111
2018-05-24 $17.84 $18.11 $17.59 $17.88 $17.88 7,884,957
2018-05-23 $18.14 $18.52 $17.90 $18.19 $18.19 8,564,876
2018-05-22 $19.23 $19.23 $18.02 $18.19 $18.19 9,543,748
2018-05-21 $18.77 $19.21 $18.73 $19.17 $19.17 6,862,418
2018-05-18 $18.88 $18.95 $18.49 $18.52 $18.52 4,690,469
2018-05-17 $18.65 $18.98 $18.58 $18.85 $18.85 9,289,242
2018-05-16 $18.21 $18.75 $18.16 $18.58 $18.58 6,686,138
2018-05-15 $18.24 $18.27 $17.62 $18.18 $18.18 6,964,109
2018-05-14 $18.46 $18.49 $18.17 $18.32 $18.32 7,833,295
2018-05-11 $18.48 $18.65 $18.22 $18.34 $18.34 7,824,312
2018-05-10 $18.66 $18.77 $18.16 $18.39 $18.39 7,316,371
2018-05-09 $18.99 $19.17 $18.44 $18.54 $18.54 9,646,729
2018-05-08 $18.01 $18.58 $17.71 $18.58 $18.58 9,577,126
2018-05-07 $18.01 $18.50 $17.98 $18.03 $18.03 11,006,839
2018-05-04 $17.51 $17.84 $17.20 $17.78 $17.78 10,669,460
2018-05-03 $17.00 $17.62 $16.85 $17.50 $17.50 13,580,638
2018-05-02 $16.94 $17.52 $16.91 $17.41 $17.41 10,807,286
2018-05-01 $17.00 $17.21 $16.79 $17.08 $17.08 5,673,456
2018-04-30 $16.92 $17.37 $16.92 $17.09 $17.09 7,333,171
2018-04-27 $17.16 $17.31 $16.90 $16.99 $16.99 6,155,596
2018-04-26 $17.21 $17.40 $17.05 $17.34 $17.34 6,263,030
2018-04-25 $16.85 $17.16 $16.57 $17.08 $17.08 7,791,828
2018-04-24 $17.00 $17.11 $16.55 $16.68 $16.68 9,574,696
2018-04-23 $16.58 $17.04 $16.44 $16.86 $16.86 8,377,013
2018-04-20 $16.36 $16.74 $16.17 $16.68 $16.68 7,146,241
2018-04-19 $16.50 $16.95 $16.48 $16.52 $16.52 9,744,552
2018-04-18 $16.03 $16.86 $15.98 $16.50 $16.50 12,887,121
2018-04-17 $15.48 $15.95 $15.34 $15.83 $15.83 8,864,678
2018-04-16 $15.36 $15.60 $15.12 $15.48 $15.48 8,652,746
2018-04-13 $15.04 $15.53 $14.94 $15.24 $15.24 9,082,407
2018-04-12 $14.54 $15.05 $14.43 $14.86 $14.86 6,985,019
2018-04-11 $14.12 $14.76 $14.07 $14.53 $14.53 8,000,652
2018-04-10 $13.36 $14.18 $13.28 $14.03 $14.03 10,417,006
2018-04-09 $13.40 $13.45 $13.09 $13.12 $13.12 10,036,965
2018-04-06 $13.70 $13.77 $12.75 $13.14 $13.14 9,866,130
2018-04-05 $13.52 $14.04 $13.49 $13.73 $13.73 8,468,264
2018-04-04 $13.34 $13.56 $13.04 $13.40 $13.40 6,761,330
2018-04-03 $13.79 $13.81 $13.42 $13.66 $13.66 6,293,924
2018-04-02 $14.65 $14.66 $13.30 $13.60 $13.60 13,610,518
2018-03-29 $14.13 $14.85 $14.06 $14.78 $14.78 8,389,911
2018-03-28 $13.98 $14.50 $13.95 $14.05 $14.05 6,058,324
2018-03-27 $14.30 $14.49 $13.87 $13.94 $13.94 7,785,130
2018-03-26 $14.61 $14.67 $13.87 $14.34 $14.34 7,901,312
2018-03-23 $14.41 $14.92 $14.23 $14.46 $14.46 5,971,194
2018-03-22 $14.54 $14.76 $14.40 $14.41 $14.41 7,785,739
2018-03-21 $14.07 $14.95 $14.00 $14.85 $14.85 7,342,122
2018-03-20 $13.66 $14.05 $13.66 $13.93 $13.93 7,853,420
2018-03-19 $13.85 $13.90 $13.46 $13.55 $13.55 5,935,153
2018-03-16 $14.01 $14.10 $13.27 $13.92 $13.92 13,818,200
2018-03-15 $14.40 $14.52 $13.88 $13.97 $13.97 4,694,467
2018-03-14 $14.35 $14.39 $14.18 $14.32 $14.32 4,707,952
2018-03-13 $14.44 $14.70 $14.22 $14.31 $14.31 4,431,838
2018-03-12 $14.49 $14.60 $14.21 $14.30 $14.30 5,919,764
2018-03-09 $14.23 $14.55 $14.22 $14.47 $14.47 4,822,291
2018-03-08 $14.24 $14.30 $13.97 $14.07 $14.07 4,112,157
2018-03-07 $14.35 $14.60 $14.07 $14.25 $14.25 6,101,554
2018-03-06 $15.03 $15.09 $14.52 $14.55 $14.55 5,098,120
2018-03-05 $14.40 $14.92 $14.35 $14.88 $14.88 4,772,953
2018-03-02 $14.00 $14.56 $13.81 $14.54 $14.54 4,118,300
2018-03-01 $14.15 $14.51 $14.03 $14.16 $14.16 6,850,581
2018-02-28 $14.67 $14.80 $14.13 $14.13 $14.13 4,576,859
2018-02-27 $14.90 $15.09 $14.51 $14.58 $14.58 6,666,462
2018-02-26 $14.76 $15.21 $14.68 $14.97 $14.97 7,079,124
2018-02-23 $14.56 $14.75 $14.30 $14.61 $14.61 7,867,787
2018-02-22 $13.64 $14.73 $13.53 $14.34 $14.34 10,481,445
2018-02-21 $13.90 $14.15 $13.46 $13.54 $13.54 7,531,934
2018-02-20 $14.02 $14.24 $13.88 $13.94 $13.94 4,102,676
2018-02-16 $13.91 $14.35 $13.86 $13.95 $13.95 6,352,112
2018-02-15 $13.91 $14.11 $13.48 $14.07 $14.07 5,382,653
2018-02-14 $13.01 $13.90 $12.90 $13.86 $13.86 8,933,913
2018-02-13 $13.22 $13.41 $13.09 $13.21 $13.21 4,171,745
2018-02-12 $13.16 $13.66 $13.07 $13.45 $13.45 5,728,606
2018-02-09 $13.18 $13.27 $12.34 $12.98 $12.98 10,944,717
2018-02-08 $13.92 $14.04 $12.98 $13.03 $13.03 8,003,366
2018-02-07 $14.60 $14.82 $13.90 $13.90 $13.90 8,921,890
2018-02-06 $13.78 $14.77 $13.64 $14.62 $14.62 10,465,572
2018-02-05 $14.18 $14.81 $13.92 $14.14 $14.14 9,995,424
2018-02-02 $14.91 $14.96 $14.36 $14.46 $14.46 7,270,990
2018-02-01 $15.42 $15.59 $14.77 $15.08 $15.08 8,055,974
2018-01-31 $14.86 $14.97 $14.47 $14.73 $14.73 4,382,580
2018-01-30 $15.22 $15.26 $14.68 $14.86 $14.86 7,833,599
2018-01-29 $15.69 $15.88 $15.41 $15.46 $15.46 5,522,864
2018-01-26 $15.69 $15.98 $15.45 $15.76 $15.76 6,092,710
2018-01-25 $15.90 $16.09 $15.48 $15.53 $15.53 7,637,474
2018-01-24 $15.54 $15.84 $15.44 $15.76 $15.76 7,217,473
2018-01-23 $15.50 $15.61 $15.18 $15.51 $15.51 5,756,962
2018-01-22 $14.97 $15.42 $14.94 $15.37 $15.37 5,227,816
2018-01-19 $14.47 $14.91 $14.35 $14.89 $14.89 5,253,427
2018-01-18 $14.67 $14.97 $14.58 $14.59 $14.59 5,240,179
2018-01-17 $14.83 $14.90 $14.64 $14.73 $14.73 4,781,632
2018-01-16 $15.16 $15.17 $14.77 $14.77 $14.77 6,650,303
2018-01-12 $14.89 $15.13 $14.85 $15.07 $15.07 5,262,707
2018-01-11 $14.53 $15.11 $14.47 $14.95 $14.95 5,856,051
2018-01-10 $14.34 $14.47 $14.22 $14.40 $14.40 3,818,679
2018-01-09 $14.40 $14.52 $14.24 $14.27 $14.27 5,479,879
2018-01-08 $14.30 $14.39 $14.00 $14.31 $14.31 4,891,086
2018-01-05 $14.33 $14.42 $14.10 $14.24 $14.24 7,778,223
2018-01-04 $14.43 $14.52 $14.19 $14.44 $14.44 4,509,421
2018-01-03 $14.38 $14.62 $14.37 $14.39 $14.39 4,509,734
2018-01-02 $14.20 $14.45 $14.13 $14.31 $14.31 4,689,073
2017-12-29 $14.24 $14.31 $13.90 $14.07 $14.07 4,033,795
2017-12-28 $14.08 $14.24 $13.98 $14.20 $14.20 3,273,735
2017-12-27 $14.32 $14.34 $14.05 $14.09 $14.09 3,828,506
2017-12-26 $14.00 $14.55 $13.96 $14.38 $14.38 4,719,779
2017-12-22 $13.80 $13.96 $13.72 $13.90 $13.90 2,868,368
2017-12-21 $13.24 $13.87 $13.19 $13.77 $13.77 5,087,452
2017-12-20 $12.91 $13.32 $12.78 $13.27 $13.27 3,601,291
2017-12-19 $12.87 $13.14 $12.76 $12.89 $12.89 3,883,357
2017-12-18 $12.74 $12.92 $12.63 $12.82 $12.82 3,544,924
2017-12-15 $12.56 $12.79 $12.50 $12.60 $12.60 9,476,508
2017-12-14 $12.40 $12.81 $12.34 $12.49 $12.49 5,433,680
2017-12-13 $12.72 $12.72 $12.29 $12.41 $12.41 8,262,786
2017-12-12 $13.06 $13.17 $12.62 $12.65 $12.65 4,195,178
2017-12-11 $12.89 $13.17 $12.88 $12.95 $12.95 3,828,024
2017-12-08 $12.81 $13.10 $12.64 $12.91 $12.91 5,182,512
2017-12-07 $12.42 $12.68 $12.22 $12.64 $12.64 5,005,392
2017-12-06 $12.86 $12.86 $12.36 $12.39 $12.39 5,490,032
2017-12-05 $12.97 $13.23 $12.93 $12.99 $12.99 5,379,197
2017-12-04 $13.06 $13.42 $12.98 $13.08 $13.08 6,099,032
2017-12-01 $12.88 $13.52 $12.83 $13.08 $13.08 8,772,452
2017-11-30 $12.34 $12.91 $12.27 $12.67 $12.67 8,661,490
2017-11-29 $12.15 $12.31 $11.92 $12.15 $12.15 3,267,729
2017-11-28 $12.05 $12.18 $11.92 $12.14 $12.14 4,445,314
2017-11-27 $12.56 $12.62 $12.05 $12.07 $12.07 5,441,238
2017-11-24 $12.65 $12.70 $12.52 $12.65 $12.65 2,680,961
2017-11-22 $12.47 $12.62 $12.39 $12.52 $12.52 4,274,857
2017-11-21 $12.34 $12.49 $12.17 $12.26 $12.26 5,199,127
2017-11-20 $12.19 $12.32 $11.97 $12.20 $12.20 3,901,793
2017-11-17 $12.03 $12.36 $12.00 $12.35 $12.35 6,695,680
2017-11-16 $11.91 $11.94 $11.64 $11.88 $11.88 6,244,530
2017-11-15 $11.76 $11.89 $11.58 $11.76 $11.76 5,064,364
2017-11-14 $12.25 $12.37 $11.91 $11.93 $11.93 6,419,528
2017-11-13 $12.54 $12.69 $12.28 $12.31 $12.31 5,751,176
2017-11-10 $12.87 $13.07 $12.61 $12.64 $12.64 6,766,069
2017-11-09 $12.56 $12.88 $12.51 $12.87 $12.87 7,103,886
2017-11-08 $12.87 $12.87 $12.48 $12.62 $12.62 7,403,803
2017-11-07 $13.00 $13.04 $12.77 $12.93 $12.93 11,542,370
2017-11-06 $12.47 $12.95 $12.39 $12.90 $12.90 13,607,116
2017-11-03 $12.19 $12.49 $12.01 $12.40 $12.40 10,271,489
2017-11-02 $11.90 $12.18 $11.64 $12.13 $12.13 14,627,807
2017-11-01 $11.43 $11.85 $11.42 $11.70 $11.70 8,603,722
2017-10-31 $10.88 $11.35 $10.81 $11.28 $11.28 6,303,428
2017-10-30 $10.93 $11.13 $10.78 $10.93 $10.93 5,182,158
2017-10-27 $10.29 $10.92 $10.18 $10.91 $10.91 5,688,579
2017-10-26 $10.19 $10.37 $9.96 $10.36 $10.36 6,177,320
2017-10-25 $10.29 $10.30 $9.90 $10.22 $10.22 6,837,884
2017-10-24 $10.50 $10.55 $10.21 $10.34 $10.34 5,825,937
2017-10-23 $10.67 $10.70 $10.33 $10.36 $10.36 3,438,389
2017-10-20 $10.69 $10.71 $10.55 $10.62 $10.62 3,732,477
2017-10-19 $10.83 $10.95 $10.63 $10.68 $10.68 3,816,905
2017-10-18 $10.97 $11.22 $10.93 $10.95 $10.95 4,752,594
2017-10-17 $10.97 $11.10 $10.78 $10.97 $10.97 4,565,167
2017-10-16 $10.83 $11.02 $10.83 $10.90 $10.90 4,407,692
2017-10-13 $11.08 $11.14 $10.71 $10.74 $10.74 6,433,358
2017-10-12 $10.93 $11.03 $10.75 $10.93 $10.93 5,201,993
2017-10-11 $11.03 $11.11 $10.86 $11.10 $11.10 3,476,154
2017-10-10 $11.22 $11.31 $10.95 $10.95 $10.95 3,781,767
2017-10-09 $11.12 $11.20 $10.93 $10.99 $10.99 3,982,678
2017-10-06 $11.14 $11.28 $10.98 $11.04 $11.04 6,391,973
2017-10-05 $11.41 $11.52 $11.33 $11.36 $11.36 3,781,184
2017-10-04 $11.50 $11.60 $11.26 $11.34 $11.34 4,763,993
2017-10-03 $11.41 $11.50 $11.24 $11.42 $11.42 7,006,018
2017-10-02 $11.28 $11.46 $11.17 $11.37 $11.37 5,902,806
2017-09-29 $11.42 $11.57 $11.29 $11.50 $11.50 5,828,675
2017-09-28 $11.52 $11.67 $11.35 $11.48 $11.48 6,263,773
2017-09-27 $11.57 $11.60 $11.24 $11.51 $11.51 6,230,706
2017-09-26 $11.38 $11.66 $11.31 $11.45 $11.45 5,238,718
2017-09-25 $11.35 $11.55 $11.33 $11.54 $11.54 5,015,635
2017-09-22 $11.11 $11.29 $11.04 $11.21 $11.21 3,632,714
2017-09-21 $10.97 $11.21 $10.81 $11.20 $11.20 4,606,520
2017-09-20 $10.85 $11.16 $10.81 $11.06 $11.06 5,793,504
2017-09-19 $10.77 $10.79 $10.60 $10.74 $10.74 4,936,800
2017-09-18 $10.56 $10.68 $10.50 $10.67 $10.67 3,795,003
2017-09-15 $10.31 $10.60 $10.24 $10.57 $10.57 4,717,898
2017-09-14 $10.75 $10.89 $10.40 $10.50 $10.50 9,155,354
2017-09-13 $10.22 $10.69 $10.16 $10.55 $10.55 9,725,777
2017-09-12 $9.85 $10.19 $9.79 $9.97 $9.97 6,873,625
2017-09-11 $9.66 $9.86 $9.55 $9.79 $9.79 4,703,812
2017-09-08 $10.03 $10.03 $9.45 $9.62 $9.62 6,412,874
2017-09-07 $10.33 $10.36 $10.03 $10.10 $10.10 5,445,050
2017-09-06 $10.26 $10.52 $10.20 $10.39 $10.39 6,986,817
2017-09-05 $10.12 $10.41 $10.04 $10.15 $10.15 5,755,204
2017-09-01 $10.00 $10.06 $9.81 $10.01 $10.01 5,850,087
2017-08-31 $9.94 $10.15 $9.89 $9.99 $9.99 6,882,593
2017-08-30 $9.64 $9.87 $9.54 $9.84 $9.84 4,578,347
2017-08-29 $9.53 $9.79 $9.38 $9.74 $9.74 8,340,717
2017-08-28 $9.97 $9.98 $9.40 $9.66 $9.66 8,419,130
2017-08-25 $9.94 $10.03 $9.90 $9.94 $9.94 2,960,081
2017-08-24 $9.90 $9.91 $9.77 $9.91 $9.91 3,492,745
2017-08-23 $9.67 $10.09 $9.63 $9.96 $9.96 4,446,845
2017-08-22 $9.69 $9.80 $9.62 $9.73 $9.73 5,045,858
2017-08-21 $9.75 $9.76 $9.54 $9.62 $9.62 3,830,948
2017-08-18 $9.52 $9.79 $9.46 $9.75 $9.75 4,612,015
2017-08-17 $9.52 $9.79 $9.49 $9.51 $9.51 4,070,285
2017-08-16 $9.85 $9.86 $9.38 $9.56 $9.56 6,651,853
2017-08-15 $9.86 $9.86 $9.63 $9.80 $9.80 6,759,780
2017-08-14 $10.18 $10.21 $9.92 $9.92 $9.92 4,428,842
2017-08-11 $10.11 $10.25 $9.99 $10.16 $10.16 5,414,766
2017-08-10 $10.28 $10.58 $10.14 $10.17 $10.17 6,580,191
2017-08-09 $10.35 $10.43 $10.14 $10.20 $10.20 5,361,843
2017-08-08 $10.18 $10.56 $10.12 $10.30 $10.30 6,896,279
2017-08-07 $10.33 $10.47 $10.16 $10.23 $10.23 10,396,544
2017-08-04 $9.70 $10.48 $9.61 $10.41 $10.41 7,117,990
2017-08-03 $10.60 $10.79 $9.54 $9.67 $9.67 16,632,925
2017-08-02 $10.74 $10.77 $10.27 $10.60 $10.60 10,219,425
2017-08-01 $10.74 $10.90 $10.58 $10.84 $10.84 7,510,600
2017-07-31 $10.83 $10.99 $10.56 $10.78 $10.78 4,886,305
2017-07-28 $10.87 $11.34 $10.78 $10.87 $10.87 5,777,652
2017-07-27 $10.71 $10.90 $10.63 $10.88 $10.88 5,512,036
2017-07-26 $10.70 $11.13 $10.59 $10.71 $10.71 9,961,733
2017-07-25 $10.42 $10.70 $10.42 $10.59 $10.59 6,814,017
2017-07-24 $10.11 $10.25 $10.04 $10.21 $10.21 5,352,367
2017-07-21 $10.14 $10.22 $9.98 $10.00 $10.00 6,514,216
2017-07-20 $10.42 $10.52 $10.09 $10.13 $10.13 7,452,190
2017-07-19 $9.67 $10.35 $9.65 $10.30 $10.30 11,093,232
2017-07-18 $10.10 $10.15 $9.67 $9.70 $9.70 8,328,773
2017-07-17 $9.86 $10.13 $9.84 $9.96 $9.96 5,404,979
2017-07-14 $9.77 $9.95 $9.67 $9.90 $9.90 4,690,951
2017-07-13 $9.57 $9.72 $9.49 $9.71 $9.71 5,784,298
2017-07-12 $9.81 $9.98 $9.47 $9.60 $9.60 7,918,701
2017-07-11 $9.60 $9.82 $9.39 $9.67 $9.67 4,317,920
2017-07-10 $9.22 $9.62 $9.21 $9.59 $9.59 6,082,332
2017-07-07 $9.16 $9.33 $8.87 $9.29 $9.29 7,523,331
2017-07-06 $9.76 $9.85 $9.19 $9.27 $9.27 7,906,106
2017-07-05 $9.89 $9.89 $9.39 $9.69 $9.69 6,038,207
2017-07-03 $9.74 $10.02 $9.74 $9.98 $9.98 3,991,015
2017-06-30 $9.71 $9.84 $9.41 $9.66 $9.66 8,418,147
2017-06-29 $9.52 $9.85 $9.49 $9.54 $9.54 7,629,263
2017-06-28 $9.29 $9.68 $9.19 $9.52 $9.52 11,725,601
2017-06-27 $9.39 $9.63 $9.23 $9.24 $9.24 7,906,314
2017-06-26 $9.38 $9.58 $9.22 $9.30 $9.30 9,033,176
2017-06-23 $9.16 $9.44 $9.09 $9.35 $9.35 10,769,284
2017-06-22 $9.03 $9.22 $8.80 $9.13 $9.13 14,611,569
2017-06-21 $9.09 $9.15 $8.40 $8.71 $8.71 20,655,099
2017-06-20 $8.86 $9.32 $8.74 $9.27 $9.27 11,003,788
2017-06-19 $9.16 $9.23 $8.92 $9.01 $9.01 10,171,437
2017-06-16 $9.32 $9.33 $8.87 $9.15 $9.15 17,228,141
2017-06-15 $9.59 $9.84 $9.11 $9.26 $9.26 11,217,542
2017-06-14 $10.51 $10.52 $9.74 $9.74 $9.74 10,384,712
2017-06-13 $10.11 $10.57 $10.03 $10.56 $10.56 12,257,654
2017-06-12 $10.25 $10.34 $9.86 $9.94 $9.94 9,989,919
2017-06-09 $9.71 $10.19 $9.58 $10.07 $10.07 10,512,616
2017-06-08 $10.08 $10.19 $9.65 $9.67 $9.67 9,107,372
2017-06-07 $11.21 $11.33 $10.10 $10.14 $10.14 13,188,876
2017-06-06 $10.88 $11.36 $10.73 $11.35 $11.35 7,679,791
2017-06-05 $10.90 $11.03 $10.73 $10.90 $10.90 5,935,133
2017-06-02 $10.85 $11.02 $10.68 $11.00 $11.00 8,598,783
2017-06-01 $10.90 $11.23 $10.80 $11.00 $11.00 5,295,716
2017-05-31 $10.88 $10.96 $10.50 $10.82 $10.82 11,628,490
2017-05-30 $11.61 $11.61 $11.05 $11.08 $11.08 8,778,910
2017-05-26 $11.72 $11.77 $11.41 $11.76 $11.76 7,723,415
2017-05-25 $12.04 $12.43 $11.57 $11.69 $11.69 8,147,221
2017-05-24 $12.33 $12.46 $12.03 $12.14 $12.14 6,961,789
2017-05-23 $12.40 $12.54 $12.28 $12.42 $12.42 5,620,838
2017-05-22 $12.75 $12.84 $12.29 $12.40 $12.40 8,509,949
2017-05-19 $12.26 $12.67 $12.24 $12.65 $12.65 7,765,803
2017-05-18 $12.05 $12.27 $11.82 $12.18 $12.18 8,481,455
2017-05-17 $12.35 $12.46 $12.08 $12.15 $12.15 7,448,292
2017-05-16 $12.47 $12.51 $12.14 $12.35 $12.35 6,140,193
2017-05-15 $12.70 $12.75 $12.22 $12.39 $12.39 8,778,816
2017-05-12 $12.18 $12.37 $12.13 $12.23 $12.23 5,521,807
2017-05-11 $12.28 $12.35 $12.04 $12.18 $12.18 8,411,842
2017-05-10 $11.86 $12.31 $11.85 $12.23 $12.23 7,833,192
2017-05-09 $11.75 $11.84 $11.51 $11.73 $11.73 6,897,298
2017-05-08 $11.58 $11.87 $11.41 $11.75 $11.75 7,732,833
2017-05-05 $11.13 $11.74 $11.04 $11.71 $11.71 9,333,560
2017-05-04 $11.78 $11.82 $10.68 $11.04 $11.04 20,905,077
2017-05-03 $11.55 $11.88 $11.50 $11.72 $11.72 8,003,746
2017-05-02 $11.87 $12.03 $11.39 $11.60 $11.60 6,726,276
2017-05-01 $11.90 $11.98 $11.73 $11.85 $11.85 5,250,528
2017-04-28 $12.10 $12.19 $11.85 $11.93 $11.93 4,631,383
2017-04-27 $12.10 $12.15 $11.71 $11.94 $11.94 9,640,364
2017-04-26 $12.27 $12.65 $12.25 $12.26 $12.26 4,777,473
2017-04-25 $12.08 $12.39 $11.99 $12.39 $12.39 4,803,441
2017-04-24 $12.19 $12.21 $11.93 $12.00 $12.00 6,138,838
2017-04-21 $12.19 $12.21 $11.86 $12.08 $12.08 7,408,630
2017-04-20 $12.20 $12.47 $12.07 $12.21 $12.21 7,867,851
2017-04-19 $12.80 $12.90 $12.08 $12.13 $12.13 6,768,627
2017-04-18 $12.80 $13.08 $12.55 $12.77 $12.77 6,670,514
2017-04-17 $12.59 $12.94 $12.43 $12.93 $12.93 6,790,045
2017-04-13 $13.00 $13.20 $12.57 $12.60 $12.60 9,383,897
2017-04-12 $12.91 $13.25 $12.80 $12.90 $12.90 6,313,961
2017-04-11 $13.27 $13.34 $12.83 $12.94 $12.94 8,346,598
2017-04-10 $13.11 $13.28 $13.08 $13.24 $13.24 5,864,893
2017-04-07 $13.23 $13.26 $12.93 $13.00 $13.00 6,218,422
2017-04-06 $13.38 $13.50 $13.05 $13.23 $13.23 9,411,349
2017-04-05 $13.83 $14.08 $13.14 $13.18 $13.18 9,324,009
2017-04-04 $13.41 $13.73 $13.21 $13.57 $13.57 6,352,153
2017-04-03 $13.39 $13.46 $13.06 $13.32 $13.32 4,338,813
2017-03-31 $13.01 $13.47 $12.98 $13.39 $13.39 6,425,608
2017-03-30 $13.30 $13.41 $12.95 $13.01 $13.01 8,495,229
2017-03-29 $12.75 $13.30 $12.65 $13.13 $13.13 8,397,701
2017-03-28 $12.55 $13.02 $12.40 $12.75 $12.75 9,268,727
2017-03-27 $12.07 $12.57 $12.00 $12.52 $12.52 6,345,607
2017-03-24 $12.10 $12.45 $12.07 $12.34 $12.34 6,687,689
2017-03-23 $11.89 $12.15 $11.76 $12.06 $12.06 8,431,915
2017-03-22 $11.95 $12.22 $11.72 $11.89 $11.89 6,800,458
2017-03-21 $12.62 $12.75 $12.08 $12.09 $12.09 6,282,899
2017-03-20 $12.26 $12.62 $12.19 $12.58 $12.58 4,889,494
2017-03-17 $12.51 $12.68 $12.37 $12.45 $12.45 6,969,059
2017-03-16 $12.52 $12.73 $12.36 $12.46 $12.46 4,648,432
2017-03-15 $12.28 $12.60 $12.12 $12.56 $12.56 7,929,919
2017-03-14 $12.16 $12.22 $11.61 $12.01 $12.01 7,553,972
2017-03-13 $12.35 $12.66 $12.28 $12.40 $12.40 3,036,277
2017-03-10 $12.43 $12.43 $12.02 $12.34 $12.34 6,757,978
2017-03-09 $11.89 $12.23 $11.57 $12.22 $12.22 9,637,700
2017-03-08 $12.72 $12.86 $11.85 $11.89 $11.89 10,500,555
2017-03-07 $13.11 $13.17 $12.75 $12.85 $12.85 4,959,665
2017-03-06 $12.91 $13.07 $12.78 $13.05 $13.05 3,232,150
2017-03-03 $12.93 $13.02 $12.80 $12.86 $12.86 3,753,933
2017-03-02 $13.27 $13.27 $12.87 $12.87 $12.87 5,321,773
2017-03-01 $13.09 $13.33 $12.96 $13.27 $13.27 5,439,303
2017-02-28 $12.72 $12.99 $12.72 $12.90 $12.90 7,014,618
2017-02-27 $12.85 $13.15 $12.73 $12.98 $12.98 7,871,023
2017-02-24 $13.20 $13.25 $12.73 $12.81 $12.81 6,331,642
2017-02-23 $13.76 $13.95 $12.92 $13.36 $13.36 12,604,270
2017-02-22 $13.59 $13.79 $13.13 $13.20 $13.20 9,285,932
2017-02-21 $13.66 $14.12 $13.66 $13.74 $13.74 6,799,694
2017-02-17 $13.49 $13.72 $13.28 $13.52 $13.52 7,118,782
2017-02-16 $13.88 $14.08 $13.55 $13.61 $13.61 5,906,316
2017-02-15 $13.95 $14.08 $13.68 $13.80 $13.80 5,170,750
2017-02-14 $13.92 $14.05 $13.64 $14.03 $14.03 5,625,067
2017-02-13 $13.56 $13.91 $13.55 $13.89 $13.89 6,862,958
2017-02-10 $13.60 $13.81 $13.41 $13.70 $13.70 6,658,868
2017-02-09 $13.01 $13.38 $13.01 $13.36 $13.36 5,971,626
2017-02-08 $12.78 $13.13 $12.60 $13.01 $13.01 10,174,086
2017-02-07 $13.43 $13.48 $12.86 $12.98 $12.98 8,810,945
2017-02-06 $14.04 $14.16 $13.55 $13.59 $13.59 7,445,914
2017-02-03 $13.80 $14.22 $13.69 $14.08 $14.08 5,422,946
2017-02-02 $13.91 $13.96 $13.59 $13.85 $13.85 5,955,098
2017-02-01 $14.06 $14.25 $13.52 $13.89 $13.89 10,040,450
2017-01-31 $14.13 $14.20 $13.77 $13.93 $13.93 9,462,741
2017-01-30 $14.31 $14.34 $13.53 $14.09 $14.09 10,824,314
2017-01-27 $14.06 $14.42 $13.97 $14.28 $14.28 6,353,934
2017-01-26 $13.99 $14.32 $13.95 $14.27 $14.27 7,695,857
2017-01-25 $13.63 $14.02 $13.62 $13.83 $13.83 6,710,347
2017-01-24 $13.78 $13.90 $13.59 $13.66 $13.66 5,802,124
2017-01-23 $13.60 $13.65 $13.38 $13.56 $13.56 7,352,628
2017-01-20 $14.14 $14.18 $13.70 $13.71 $13.71 9,971,175
2017-01-19 $14.18 $14.26 $13.77 $13.91 $13.91 7,576,390
2017-01-18 $13.77 $14.30 $13.72 $14.17 $14.17 10,930,974
2017-01-17 $13.89 $14.41 $13.87 $14.11 $14.11 13,841,751
2017-01-13 $13.65 $14.00 $13.55 $13.72 $13.72 56,251,171
2017-01-12 $14.19 $14.37 $13.67 $13.78 $13.78 4,623,978
2017-01-11 $14.04 $14.37 $13.77 $13.97 $13.97 9,031,044
2017-01-10 $13.90 $14.09 $13.77 $13.92 $13.92 4,242,269
2017-01-09 $14.35 $14.42 $13.79 $13.85 $13.85 5,885,314
2017-01-06 $14.95 $14.99 $14.35 $14.57 $14.57 11,208,853
2017-01-05 $15.33 $15.44 $14.64 $14.95 $14.95 8,449,107
2017-01-04 $14.90 $15.30 $14.76 $15.26 $15.26 5,495,896
2017-01-03 $14.85 $15.39 $14.56 $14.93 $14.93 6,352,185
2016-12-30 $14.51 $14.84 $14.51 $14.57 $14.57 3,349,691
2016-12-29 $14.71 $14.77 $14.48 $14.55 $14.55 3,378,331
2016-12-28 $15.14 $15.18 $14.68 $14.80 $14.80 3,341,096
2016-12-27 $15.07 $15.14 $14.89 $15.08 $15.08 4,252,230
2016-12-23 $14.85 $15.05 $14.75 $14.99 $14.99 2,496,002
2016-12-22 $14.70 $15.00 $14.62 $14.89 $14.89 2,493,136
2016-12-21 $15.11 $15.13 $14.71 $14.71 $14.71 3,139,853
2016-12-20 $15.17 $15.22 $14.88 $14.93 $14.93 4,809,091
2016-12-19 $14.75 $15.12 $14.65 $15.09 $15.09 5,645,798
2016-12-16 $14.44 $14.83 $14.30 $14.67 $14.67 9,642,622
2016-12-15 $14.21 $14.66 $14.00 $14.38 $14.38 6,773,814
2016-12-14 $14.87 $15.10 $14.38 $14.42 $14.42 7,149,661
2016-12-13 $14.75 $15.26 $14.48 $15.17 $15.17 6,846,846
2016-12-12 $15.57 $15.91 $14.47 $14.54 $14.54 11,740,542
2016-12-09 $15.09 $15.27 $14.75 $14.82 $14.82 5,902,990
2016-12-08 $15.06 $15.09 $14.47 $14.90 $14.90 5,159,072
2016-12-07 $15.05 $15.15 $14.74 $14.93 $14.93 5,544,078
2016-12-06 $14.50 $15.22 $14.25 $15.15 $15.15 11,301,170
2016-12-05 $15.50 $15.57 $14.70 $14.72 $14.72 9,121,604
2016-12-02 $14.76 $15.26 $14.66 $15.21 $15.21 6,655,269
2016-12-01 $15.99 $16.17 $14.78 $15.00 $15.00 13,491,331
2016-11-30 $13.71 $15.63 $13.71 $15.54 $15.54 20,150,300
2016-11-29 $12.13 $12.52 $11.88 $12.18 $12.18 10,298,083
2016-11-28 $13.61 $13.77 $12.64 $12.75 $12.75 10,573,420
2016-11-25 $13.26 $13.38 $13.15 $13.28 $13.28 3,950,438
2016-11-23 $13.00 $13.47 $12.92 $13.43 $13.43 5,809,702
2016-11-22 $13.37 $13.37 $12.58 $13.20 $13.20 11,690,911
2016-11-21 $13.05 $13.43 $13.05 $13.31 $13.31 7,102,685
2016-11-18 $12.84 $12.92 $12.53 $12.65 $12.65 5,763,032
2016-11-17 $13.10 $13.31 $12.58 $12.67 $12.67 5,223,011
2016-11-16 $12.78 $13.40 $12.65 $12.88 $12.88 7,530,074
2016-11-15 $12.32 $13.00 $12.31 $12.82 $12.82 6,290,674
2016-11-14 $12.24 $12.35 $11.76 $12.11 $12.11 7,007,671
2016-11-11 $11.97 $12.25 $11.66 $12.06 $12.06 5,981,767
2016-11-10 $11.93 $12.32 $11.75 $12.16 $12.16 7,154,507
2016-11-09 $11.67 $12.18 $11.64 $12.03 $12.03 7,058,719
2016-11-08 $11.60 $11.83 $11.44 $11.56 $11.56 5,772,674
2016-11-07 $11.81 $11.90 $11.38 $11.74 $11.74 8,961,806
2016-11-04 $11.71 $11.83 $11.05 $11.46 $11.46 9,802,075
2016-11-03 $11.27 $12.18 $11.25 $11.82 $11.82 18,266,198
2016-11-02 $10.58 $10.82 $10.13 $10.56 $10.56 11,561,163
2016-11-01 $11.03 $11.21 $10.57 $10.79 $10.79 7,636,173
2016-10-31 $11.22 $11.22 $10.71 $10.86 $10.86 9,145,603
2016-10-28 $11.55 $11.87 $11.23 $11.30 $11.30 5,883,479
2016-10-27 $11.44 $11.71 $11.20 $11.64 $11.64 6,881,690
2016-10-26 $11.38 $11.62 $11.05 $11.34 $11.34 10,980,089
2016-10-25 $12.19 $12.43 $11.61 $11.63 $11.63 6,386,839
2016-10-24 $12.83 $12.83 $11.88 $12.30 $12.30 7,132,324
2016-10-21 $12.71 $12.84 $12.59 $12.68 $12.68 3,437,790
2016-10-20 $12.76 $12.98 $12.56 $12.85 $12.85 4,432,676
2016-10-19 $12.54 $13.32 $12.45 $12.94 $12.94 6,965,932
2016-10-18 $12.71 $12.74 $12.26 $12.39 $12.39 4,221,739
2016-10-17 $12.45 $12.62 $12.28 $12.42 $12.42 5,054,904
2016-10-14 $12.81 $12.91 $12.36 $12.43 $12.43 5,015,969
2016-10-13 $12.16 $12.71 $12.06 $12.53 $12.53 4,848,003
2016-10-12 $12.27 $12.49 $12.11 $12.37 $12.37 6,179,511
2016-10-11 $12.69 $12.85 $12.36 $12.38 $12.38 9,080,857
2016-10-10 $12.96 $13.27 $12.77 $12.79 $12.79 6,748,168
2016-10-07 $13.49 $13.49 $12.70 $12.72 $12.72 8,270,228
2016-10-06 $13.64 $13.87 $13.30 $13.33 $13.33 4,980,588
2016-10-05 $13.21 $13.80 $13.21 $13.49 $13.49 12,232,170
2016-10-04 $13.35 $13.43 $12.80 $13.03 $13.03 8,358,294
2016-10-03 $13.32 $13.38 $12.86 $13.25 $13.25 6,362,189
2016-09-30 $13.44 $13.64 $13.04 $13.19 $13.19 8,787,449
2016-09-29 $12.56 $13.46 $12.55 $13.32 $13.32 14,723,273
2016-09-28 $11.69 $12.66 $11.28 $12.64 $12.64 13,105,084
2016-09-27 $11.60 $11.74 $11.05 $11.56 $11.56 14,495,323
2016-09-26 $11.54 $11.96 $11.43 $11.83 $11.83 15,176,624
2016-09-23 $12.38 $12.45 $11.38 $11.51 $11.51 12,454,899
2016-09-22 $12.69 $12.93 $12.36 $12.48 $12.48 6,098,658
2016-09-21 $12.12 $12.43 $12.00 $12.42 $12.42 7,788,285
2016-09-20 $12.07 $12.16 $11.81 $11.86 $11.86 6,669,360
2016-09-19 $12.23 $12.39 $12.08 $12.10 $12.10 5,117,566
2016-09-16 $11.78 $12.16 $11.68 $12.15 $12.15 16,029,134
2016-09-15 $12.19 $12.43 $12.06 $12.08 $12.08 6,590,303
2016-09-14 $12.34 $12.60 $11.97 $12.08 $12.08 9,630,631
2016-09-13 $12.62 $12.69 $12.02 $12.34 $12.34 10,532,637
2016-09-12 $12.60 $13.03 $12.46 $12.95 $12.95 10,124,077
2016-09-09 $13.41 $13.44 $12.72 $12.79 $12.79 12,345,031
2016-09-08 $13.80 $13.92 $13.39 $13.58 $13.58 9,300,689
2016-09-07 $13.51 $13.70 $13.36 $13.55 $13.55 8,396,855
2016-09-06 $13.05 $13.47 $13.05 $13.42 $13.42 10,613,988
2016-09-02 $12.50 $13.26 $12.50 $12.91 $12.91 13,241,518
2016-09-01 $11.88 $12.41 $11.69 $12.27 $12.27 13,396,645
2016-08-31 $11.98 $12.53 $11.76 $12.00 $12.00 13,113,228
2016-08-30 $12.02 $12.28 $11.84 $12.07 $12.07 4,313,065
2016-08-29 $11.56 $11.99 $11.47 $11.91 $11.91 3,884,540
2016-08-26 $11.70 $12.10 $11.50 $11.67 $11.67 8,275,132
2016-08-25 $11.52 $11.77 $11.43 $11.60 $11.60 6,153,087
2016-08-24 $11.79 $11.86 $11.48 $11.50 $11.50 7,461,830
2016-08-23 $12.14 $12.32 $11.80 $11.83 $11.83 7,884,623
2016-08-22 $12.01 $12.17 $11.52 $11.93 $11.93 8,567,326
2016-08-19 $12.11 $12.45 $11.98 $12.36 $12.36 13,008,453
2016-08-18 $11.55 $12.26 $11.55 $12.21 $12.21 11,615,103
2016-08-17 $11.07 $11.62 $10.97 $11.44 $11.44 10,349,072
2016-08-16 $11.12 $11.19 $10.81 $11.12 $11.12 8,543,482
2016-08-15 $11.06 $11.27 $10.94 $11.15 $11.15 5,353,908
2016-08-12 $10.98 $11.06 $10.69 $10.97 $10.97 9,138,539
2016-08-11 $10.34 $10.99 $10.30 $10.86 $10.86 11,142,368
2016-08-10 $10.39 $10.68 $10.19 $10.21 $10.21 8,482,999
2016-08-09 $10.45 $10.56 $10.18 $10.30 $10.30 8,305,832
2016-08-08 $10.17 $10.89 $10.11 $10.41 $10.41 10,287,379
2016-08-05 $9.79 $10.05 $9.54 $9.99 $9.99 7,741,662
2016-08-04 $9.31 $10.07 $9.22 $9.71 $9.71 11,977,672
2016-08-03 $9.14 $9.60 $8.86 $9.55 $9.55 12,694,164
2016-08-02 $9.05 $9.22 $8.71 $9.10 $9.10 10,126,045
2016-08-01 $9.97 $9.97 $8.91 $8.97 $8.97 11,720,009
2016-07-29 $9.54 $10.09 $9.44 $9.99 $9.99 13,470,001
2016-07-28 $9.19 $9.69 $9.14 $9.55 $9.55 8,063,663
2016-07-27 $9.71 $10.03 $9.06 $9.23 $9.23 9,004,526
2016-07-26 $9.32 $9.73 $9.22 $9.68 $9.68 6,623,305
2016-07-25 $9.57 $9.74 $9.36 $9.42 $9.42 7,229,278
2016-07-22 $9.90 $9.95 $9.58 $9.77 $9.77 6,353,402
2016-07-21 $10.00 $10.44 $9.86 $9.88 $9.88 8,029,043
2016-07-20 $9.70 $10.11 $9.46 $9.93 $9.93 5,474,962
2016-07-19 $10.08 $10.08 $9.72 $9.84 $9.84 7,042,705
2016-07-18 $9.98 $10.21 $9.84 $10.15 $10.15 5,190,894
2016-07-15 $10.18 $10.34 $10.02 $10.11 $10.11 5,255,158
2016-07-14 $10.29 $10.42 $10.05 $10.08 $10.08 7,796,806
2016-07-13 $10.34 $10.55 $9.84 $10.10 $10.10 11,806,565
2016-07-12 $9.90 $10.68 $9.88 $10.46 $10.46 9,262,300
2016-07-11 $9.74 $9.95 $9.54 $9.56 $9.56 6,523,213
2016-07-08 $9.47 $9.70 $9.19 $9.66 $9.66 9,343,779
2016-07-07 $9.69 $9.88 $9.09 $9.26 $9.26 10,055,259
2016-07-06 $9.14 $9.53 $9.08 $9.51 $9.51 14,579,288
2016-07-05 $9.36 $9.40 $8.90 $9.05 $9.05 9,710,091
2016-07-01 $9.25 $9.72 $9.25 $9.64 $9.64 9,677,918
2016-06-30 $9.34 $9.52 $9.06 $9.31 $9.31 13,563,108
2016-06-29 $9.20 $9.58 $8.96 $9.47 $9.47 13,516,098
2016-06-28 $8.69 $9.01 $8.68 $8.95 $8.95 8,000,177
2016-06-27 $8.92 $8.95 $8.23 $8.29 $8.29 12,721,950
2016-06-24 $9.25 $9.64 $8.93 $9.06 $9.06 14,882,632
2016-06-23 $9.73 $10.01 $9.63 $9.92 $9.92 12,343,342
2016-06-22 $9.84 $9.95 $9.37 $9.56 $9.56 7,748,249
2016-06-21 $9.34 $9.89 $9.25 $9.81 $9.81 9,179,954
2016-06-20 $9.82 $9.89 $9.41 $9.42 $9.42 9,796,951
2016-06-17 $9.37 $9.63 $9.27 $9.48 $9.48 13,288,721
2016-06-16 $9.47 $9.47 $8.98 $9.09 $9.09 10,944,975
2016-06-15 $9.60 $9.93 $9.50 $9.65 $9.65 9,848,167
2016-06-14 $9.73 $10.04 $9.46 $9.71 $9.71 10,331,054
2016-06-13 $9.79 $10.09 $9.68 $9.79 $9.79 11,055,922
2016-06-10 $10.42 $10.68 $10.00 $10.01 $10.01 10,127,669
2016-06-09 $10.60 $10.93 $10.54 $10.64 $10.64 8,682,315
2016-06-08 $11.21 $11.59 $10.77 $10.89 $10.89 16,075,457
2016-06-07 $11.15 $11.18 $10.67 $10.96 $10.96 16,667,834
2016-06-06 $10.10 $11.00 $10.07 $10.94 $10.94 53,876,066
2016-06-03 $10.51 $10.60 $10.06 $10.16 $10.16 9,338,101
2016-06-02 $10.33 $10.58 $10.16 $10.48 $10.48 7,617,344
2016-06-01 $10.04 $10.61 $9.94 $10.57 $10.57 7,406,136
2016-05-31 $10.51 $10.79 $10.25 $10.29 $10.29 6,876,559
2016-05-27 $10.11 $10.44 $9.99 $10.39 $10.39 7,195,332
2016-05-26 $10.47 $10.56 $10.17 $10.21 $10.21 9,485,930
2016-05-25 $9.99 $10.45 $9.98 $10.30 $10.30 13,096,827
2016-05-24 $9.99 $10.10 $9.71 $9.86 $9.86 13,063,593
2016-05-23 $9.74 $10.03 $9.46 $9.87 $9.87 8,685,202
2016-05-20 $9.79 $10.07 $9.58 $9.85 $9.85 11,542,976
2016-05-19 $9.36 $9.88 $9.11 $9.75 $9.75 11,344,399
2016-05-18 $9.75 $9.90 $9.46 $9.59 $9.59 9,903,142
2016-05-17 $9.64 $10.11 $9.50 $9.75 $9.75 12,948,316
2016-05-16 $9.40 $9.85 $9.37 $9.64 $9.64 13,521,981
2016-05-13 $8.95 $9.35 $8.94 $9.12 $9.12 12,155,982
2016-05-12 $9.12 $9.23 $8.72 $9.02 $9.02 13,603,964
2016-05-11 $8.44 $9.14 $8.30 $8.88 $8.88 12,695,013
2016-05-10 $8.32 $8.58 $8.18 $8.54 $8.54 9,796,582
2016-05-09 $8.56 $8.63 $8.03 $8.21 $8.21 12,126,480
2016-05-06 $8.88 $9.33 $8.59 $8.63 $8.63 14,931,464
2016-05-05 $9.17 $9.30 $8.52 $8.99 $8.99 19,329,479
2016-05-04 $8.74 $9.08 $8.30 $8.42 $8.42 18,146,735
2016-05-03 $9.29 $9.38 $8.43 $8.52 $8.52 15,220,816
2016-05-02 $9.57 $9.70 $9.10 $9.49 $9.49 14,126,309
2016-04-29 $9.75 $10.25 $9.22 $9.66 $9.66 15,421,600
2016-04-28 $9.20 $10.20 $9.16 $9.58 $9.58 17,376,360
2016-04-27 $9.04 $9.53 $8.98 $9.26 $9.26 11,109,955
2016-04-26 $8.58 $8.93 $8.40 $8.89 $8.89 8,695,011
2016-04-25 $8.59 $8.84 $8.27 $8.50 $8.50 9,525,766
2016-04-22 $8.28 $8.77 $8.25 $8.60 $8.60 9,682,889
2016-04-21 $8.27 $8.40 $7.81 $8.21 $8.21 11,298,665
2016-04-20 $7.94 $8.39 $7.78 $8.20 $8.20 11,607,777
2016-04-19 $7.81 $8.19 $7.70 $8.07 $8.07 11,962,590
2016-04-18 $6.99 $7.78 $6.94 $7.62 $7.62 8,039,825
2016-04-15 $7.60 $7.74 $7.42 $7.52 $7.52 10,955,195
2016-04-14 $7.60 $7.91 $7.22 $7.76 $7.76 11,892,349
2016-04-13 $7.81 $7.92 $7.49 $7.56 $7.56 9,687,353
2016-04-12 $7.28 $7.93 $7.22 $7.82 $7.82 15,858,383
2016-04-11 $7.06 $7.36 $6.99 $7.13 $7.13 9,385,220
2016-04-08 $6.86 $7.09 $6.73 $6.97 $6.97 8,120,984
2016-04-07 $6.77 $6.87 $6.41 $6.61 $6.61 13,344,020
2016-04-06 $6.51 $6.97 $6.47 $6.84 $6.84 19,561,715
2016-04-05 $6.34 $6.55 $6.29 $6.34 $6.34 15,031,412
2016-04-04 $6.61 $6.74 $6.31 $6.34 $6.34 8,661,099
2016-04-01 $6.76 $6.85 $6.44 $6.62 $6.62 17,891,006
2016-03-31 $6.61 $7.03 $6.55 $6.99 $6.99 9,779,577
2016-03-30 $6.81 $6.99 $6.45 $6.68 $6.68 13,846,510
2016-03-29 $6.15 $6.69 $6.04 $6.65 $6.65 9,360,719
2016-03-28 $6.49 $6.50 $6.07 $6.35 $6.35 9,776,308
2016-03-24 $6.07 $6.60 $5.80 $6.48 $6.48 8,010,120
2016-03-23 $6.47 $6.67 $6.21 $6.22 $6.22 11,151,369
2016-03-22 $6.27 $6.72 $6.24 $6.59 $6.59 9,567,005
2016-03-21 $6.20 $6.59 $6.07 $6.37 $6.37 7,485,654
2016-03-18 $6.48 $6.73 $6.01 $6.21 $6.21 13,198,388
2016-03-17 $6.40 $6.60 $6.23 $6.39 $6.39 9,821,583
2016-03-16 $6.04 $6.43 $6.01 $6.24 $6.24 14,221,159
2016-03-15 $5.82 $6.00 $5.52 $5.94 $5.94 8,024,430
2016-03-14 $5.95 $6.21 $5.69 $5.98 $5.98 11,564,427
2016-03-11 $6.02 $6.41 $6.01 $6.12 $6.12 8,018,730
2016-03-10 $6.00 $6.12 $5.40 $5.86 $5.86 8,265,625
2016-03-09 $5.70 $6.40 $5.59 $6.06 $6.06 13,198,133
2016-03-08 $6.16 $6.20 $5.36 $5.54 $5.54 13,715,246
2016-03-07 $5.84 $6.68 $5.81 $6.24 $6.24 29,934,584
2016-03-04 $5.35 $6.15 $5.21 $5.84 $5.84 27,341,067
2016-03-03 $4.73 $5.35 $4.67 $5.21 $5.21 21,266,050
2016-03-02 $4.18 $4.85 $4.09 $4.79 $4.79 13,529,001
2016-03-01 $4.17 $4.32 $3.83 $4.23 $4.23 10,591,910
2016-02-29 $4.24 $4.39 $3.86 $4.11 $4.11 11,184,440
2016-02-26 $4.01 $4.44 $4.01 $4.26 $4.26 9,789,938
2016-02-25 $4.00 $4.24 $3.51 $3.89 $3.89 20,740,009
2016-02-24 $3.76 $4.15 $3.66 $4.07 $4.07 8,807,484
2016-02-23 $4.17 $4.21 $3.82 $3.93 $3.93 8,486,013
2016-02-22 $4.22 $4.32 $4.08 $4.24 $4.24 8,007,945
2016-02-19 $4.02 $4.04 $3.68 $4.00 $4.00 10,666,867
2016-02-18 $4.84 $4.99 $4.16 $4.19 $4.19 8,574,854
2016-02-17 $4.20 $4.78 $3.95 $4.65 $4.65 14,177,308
2016-02-16 $4.54 $4.59 $4.07 $4.18 $4.18 10,469,300
2016-02-12 $4.40 $4.74 $4.01 $4.38 $4.38 7,536,528
2016-02-11 $4.22 $4.51 $3.91 $4.28 $4.28 12,169,107
2016-02-10 $4.56 $4.94 $4.13 $4.46 $4.46 9,855,347
2016-02-09 $4.75 $4.89 $4.28 $4.64 $4.64 17,981,084
2016-02-08 $4.66 $4.70 $4.40 $4.52 $4.52 7,733,883
2016-02-05 $4.98 $5.06 $4.72 $4.80 $4.80 10,018,985
2016-02-04 $5.25 $5.62 $5.03 $5.07 $5.07 10,499,933
2016-02-03 $4.89 $5.25 $4.59 $5.25 $5.25 6,826,063
2016-02-02 $4.82 $4.88 $4.48 $4.75 $4.75 5,162,595
2016-02-01 $5.23 $5.23 $4.75 $5.07 $5.07 7,238,976
2016-01-29 $5.24 $5.53 $5.00 $5.42 $5.42 10,525,653
2016-01-28 $5.17 $5.55 $4.79 $5.19 $5.19 10,191,819
2016-01-27 $4.21 $4.91 $4.21 $4.77 $4.77 10,468,758
2016-01-26 $3.93 $4.54 $3.77 $4.35 $4.35 8,442,673
2016-01-25 $4.20 $4.38 $3.76 $3.84 $3.84 5,738,548
2016-01-22 $4.67 $4.84 $4.39 $4.50 $4.50 10,125,074
2016-01-21 $3.51 $4.43 $3.46 $4.28 $4.28 12,863,379
2016-01-20 $3.70 $3.72 $2.53 $3.56 $3.56 31,991,368
2016-01-19 $4.38 $4.38 $3.80 $3.82 $3.82 10,311,504
2016-01-15 $4.10 $4.46 $3.99 $4.43 $4.43 13,163,904
2016-01-14 $4.27 $4.75 $4.16 $4.41 $4.41 8,293,293
2016-01-13 $4.63 $4.80 $4.10 $4.34 $4.34 7,897,878
2016-01-12 $5.25 $5.35 $4.23 $4.52 $4.52 11,248,478
2016-01-11 $5.18 $5.20 $4.54 $4.97 $4.97 10,034,701
2016-01-08 $5.27 $5.43 $4.98 $5.25 $5.25 8,356,445
2016-01-07 $4.70 $5.30 $4.67 $5.13 $5.13 9,678,262
2016-01-06 $5.66 $5.66 $4.93 $4.97 $4.97 10,988,396
2016-01-05 $5.74 $6.02 $5.60 $5.92 $5.92 7,531,682
2016-01-04 $5.68 $6.01 $5.47 $5.77 $5.77 7,557,291
2015-12-31 $5.26 $5.90 $5.24 $5.74 $5.74 9,541,548
2015-12-30 $5.06 $5.36 $5.03 $5.16 $5.16 5,722,667
2015-12-29 $5.37 $5.40 $5.05 $5.25 $5.25 7,001,204
2015-12-28 $5.80 $5.85 $5.16 $5.20 $5.20 7,945,960
2015-12-24 $5.91 $6.05 $5.66 $5.92 $5.92 3,435,404
2015-12-23 $5.34 $5.96 $5.25 $5.90 $5.90 8,635,872
2015-12-22 $5.39 $5.48 $5.15 $5.16 $5.16 10,200,228
2015-12-21 $5.46 $5.51 $5.18 $5.39 $5.39 8,298,349
2015-12-18 $5.72 $5.80 $5.38 $5.44 $5.44 10,352,426
2015-12-17 $6.16 $6.18 $5.61 $5.70 $5.70 7,593,592
2015-12-16 $6.40 $6.62 $6.08 $6.13 $6.13 8,529,878
2015-12-15 $5.93 $6.47 $5.93 $6.47 $6.47 10,813,046
2015-12-14 $6.33 $6.38 $5.81 $5.84 $5.84 12,429,368
2015-12-11 $6.73 $6.75 $6.31 $6.46 $6.46 8,666,033
2015-12-10 $6.48 $7.01 $6.34 $6.92 $6.92 6,125,391
2015-12-09 $6.51 $6.74 $6.25 $6.55 $6.55 8,755,295
2015-12-08 $6.01 $6.80 $5.97 $6.26 $6.26 14,705,223
2015-12-07 $6.84 $6.84 $6.24 $6.29 $6.29 12,261,132
2015-12-04 $7.06 $7.27 $6.79 $7.05 $7.05 9,787,910
2015-12-03 $7.62 $7.69 $7.19 $7.26 $7.26 11,925,330
2015-12-02 $8.22 $8.29 $7.55 $7.56 $7.56 13,282,224
2015-12-01 $8.51 $8.68 $8.30 $8.35 $8.35 7,715,939
2015-11-30 $8.36 $8.63 $8.30 $8.58 $8.58 6,961,220
2015-11-27 $8.57 $8.57 $8.21 $8.30 $8.30 3,217,087
2015-11-25 $8.75 $9.04 $8.51 $8.75 $8.75 5,846,234
2015-11-24 $8.80 $9.16 $8.75 $8.90 $8.90 8,667,822
2015-11-23 $8.62 $8.80 $8.33 $8.70 $8.70 7,539,732
2015-11-20 $8.75 $8.89 $8.40 $8.47 $8.47 6,481,075
2015-11-19 $8.70 $8.95 $8.37 $8.76 $8.76 6,228,755
2015-11-18 $8.63 $8.98 $8.36 $8.86 $8.86 12,076,564
2015-11-17 $8.55 $8.92 $8.33 $8.53 $8.53 8,054,075
2015-11-16 $8.43 $8.73 $8.17 $8.68 $8.68 6,168,930
2015-11-13 $8.24 $8.53 $8.04 $8.46 $8.46 8,236,677
2015-11-12 $8.10 $8.66 $8.10 $8.28 $8.28 9,288,201
2015-11-11 $8.59 $8.75 $8.23 $8.48 $8.48 8,699,812
2015-11-10 $8.61 $9.00 $8.48 $8.60 $8.60 9,652,188
2015-11-09 $8.70 $8.93 $8.30 $8.63 $8.63 9,314,444
2015-11-06 $8.25 $8.99 $8.25 $8.69 $8.69 16,478,380
2015-11-05 $7.58 $8.66 $7.50 $8.44 $8.44 16,374,175
2015-11-04 $7.41 $7.65 $7.22 $7.41 $7.41 9,128,878
2015-11-03 $7.23 $7.63 $7.16 $7.43 $7.43 7,775,936
2015-11-02 $6.63 $7.26 $6.55 $7.13 $7.13 8,780,316
2015-10-30 $6.70 $6.93 $6.33 $6.86 $6.86 6,010,863
2015-10-29 $6.52 $7.08 $6.50 $6.60 $6.60 7,167,875
2015-10-28 $6.51 $6.97 $6.41 $6.56 $6.56 7,936,173
2015-10-27 $6.68 $6.70 $6.38 $6.49 $6.49 7,324,500
2015-10-26 $7.27 $7.30 $6.86 $6.86 $6.86 6,112,289
2015-10-23 $7.36 $7.58 $7.10 $7.36 $7.36 6,759,917
2015-10-22 $7.65 $7.96 $7.16 $7.42 $7.42 8,288,062
2015-10-21 $8.07 $8.08 $7.56 $7.59 $7.59 7,267,316
2015-10-20 $8.07 $8.47 $7.92 $8.18 $8.18 6,642,895
2015-10-19 $8.55 $8.71 $8.00 $8.10 $8.10 5,676,340
2015-10-16 $8.63 $8.72 $8.32 $8.69 $8.69 5,759,304
2015-10-15 $8.49 $8.65 $8.01 $8.59 $8.59 8,047,295
2015-10-14 $8.50 $8.70 $8.17 $8.60 $8.60 6,623,939
2015-10-13 $8.33 $8.70 $8.14 $8.34 $8.34 6,804,125
2015-10-12 $8.90 $8.90 $8.21 $8.47 $8.47 5,211,916
2015-10-09 $9.07 $9.12 $8.52 $8.89 $8.89 9,705,433
2015-10-08 $8.62 $9.20 $8.36 $9.00 $9.00 8,998,463
2015-10-07 $8.63 $8.97 $8.04 $8.66 $8.66 13,473,710
2015-10-06 $7.91 $8.54 $7.87 $8.37 $8.37 9,398,662
2015-10-05 $7.49 $7.97 $7.44 $7.85 $7.85 8,522,165
2015-10-02 $6.65 $7.39 $6.60 $7.36 $7.36 6,338,950
2015-10-01 $6.77 $7.00 $6.57 $6.73 $6.73 7,761,378
2015-09-30 $6.44 $6.66 $6.25 $6.62 $6.62 6,749,599
2015-09-29 $6.34 $6.49 $6.23 $6.34 $6.34 5,075,431
2015-09-28 $6.59 $6.70 $6.29 $6.31 $6.31 7,152,515
2015-09-25 $7.01 $7.05 $6.64 $6.73 $6.73 7,440,244
2015-09-24 $7.08 $7.10 $6.70 $6.93 $6.93 11,833,065
2015-09-23 $7.65 $7.74 $7.12 $7.19 $7.19 7,116,769
2015-09-22 $7.48 $7.91 $7.34 $7.59 $7.59 10,276,681
2015-09-21 $7.82 $8.04 $7.44 $7.77 $7.77 8,346,155
2015-09-18 $8.00 $8.03 $7.62 $7.74 $7.74 12,466,431
2015-09-17 $8.13 $8.52 $8.05 $8.26 $8.26 9,748,806
2015-09-16 $7.50 $8.23 $7.50 $8.17 $8.17 11,902,045
2015-09-15 $7.50 $7.69 $7.27 $7.37 $7.37 10,269,707
2015-09-14 $7.58 $7.58 $7.25 $7.47 $7.47 7,048,611
2015-09-11 $7.65 $7.86 $7.25 $7.64 $7.64 10,374,430
2015-09-10 $7.46 $7.91 $7.25 $7.90 $7.90 10,333,675
2015-09-09 $7.63 $8.09 $7.42 $7.46 $7.46 9,442,224
2015-09-08 $7.38 $7.59 $7.14 $7.58 $7.58 8,361,487
2015-09-04 $7.45 $7.60 $7.15 $7.27 $7.27 15,531,914
2015-09-03 $7.44 $7.88 $7.33 $7.66 $7.66 14,649,615
2015-09-02 $7.28 $7.42 $6.75 $7.39 $7.39 10,512,328
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.