YPF (YPF) Exchange: NYSE

Data as of March 29, 2024

$17.65 ($-0.67) -3.66%

YPF - Daily Information
Click for more stock information on YPF.
Daily Information Data
Date March 29, 2024
Open $18.10
Previous Close $17.65
High $18.37
Low $17.59
Adjusted Open $18.10
Previous Adjusted Close $17.65
Adjusted High $18.37
Adjusted Low $17.59

About YPF (YPF)

YPF is the leading energy company of Argentina, producing approximately 36% of the total oil and gas in the country and supplying 54% of the fuel markets through a network of more than 1600 gas stations and other assets. YPF is leader in the production of unconventional resources. It is an integrated energy company that generates a large offering consisting of natural gas, electricity, fuels, petrochemicals, lubricants and products for agriculture, among others.

Historical Stock Data for YPF (YPF)

Date Open High Low Close Adj.Close Volume
2024-03-08 $18.10 $18.37 $17.59 $17.65 $17.65 2,680,256
2024-03-07 $18.45 $18.84 $18.14 $18.32 $18.32 2,916,723
2024-03-06 $18.41 $18.93 $18.20 $18.67 $18.67 3,133,022
2024-03-05 $18.72 $18.96 $18.12 $18.20 $18.20 2,028,186
2024-03-04 $18.89 $19.10 $18.39 $18.71 $18.71 4,666,717
2024-03-01 $17.60 $17.94 $17.12 $17.83 $17.83 2,345,894
2024-02-29 $17.06 $17.70 $16.95 $17.30 $17.30 2,000,135
2024-02-28 $17.28 $17.48 $16.94 $17.07 $17.07 2,200,217
2024-02-27 $17.85 $18.21 $17.30 $17.41 $17.41 2,807,194
2024-02-26 $17.77 $18.26 $17.76 $17.91 $17.91 2,015,703
2024-02-23 $18.00 $18.16 $17.64 $18.04 $18.04 2,081,340
2024-02-22 $17.16 $18.43 $16.95 $18.05 $18.05 9,383,780
2024-02-21 $16.80 $17.40 $16.80 $16.96 $16.96 3,042,449
2024-02-20 $16.63 $16.95 $16.47 $16.71 $16.71 1,833,561
2024-02-16 $16.89 $17.13 $16.82 $16.85 $16.85 1,938,027
2024-02-15 $17.05 $17.25 $16.71 $17.00 $17.00 1,567,012
2024-02-14 $16.90 $17.19 $16.76 $17.02 $17.02 1,989,040
2024-02-13 $16.50 $16.75 $16.46 $16.66 $16.66 1,233,841
2024-02-12 $16.67 $16.89 $16.61 $16.74 $16.74 1,126,945
2024-02-09 $15.84 $16.84 $15.82 $16.64 $16.64 2,304,828
2024-02-08 $16.02 $16.21 $15.80 $15.81 $15.81 1,293,059
2024-02-07 $15.05 $16.25 $14.94 $16.04 $16.04 2,503,020
2024-02-06 $16.55 $16.69 $16.18 $16.53 $16.53 1,649,343
2024-02-05 $17.04 $17.14 $16.24 $16.41 $16.41 1,533,905
2024-02-02 $17.28 $17.48 $17.06 $17.18 $17.18 1,113,214
2024-02-01 $17.58 $17.73 $17.24 $17.49 $17.49 1,658,493
2024-01-31 $17.29 $17.69 $17.11 $17.28 $17.28 1,557,230
2024-01-30 $17.50 $17.62 $17.23 $17.29 $17.29 1,300,208
2024-01-29 $17.45 $17.60 $16.97 $17.54 $17.54 1,793,875
2024-01-26 $17.30 $17.80 $17.21 $17.69 $17.69 2,729,854
2024-01-25 $16.75 $17.37 $16.71 $17.37 $17.37 3,256,991
2024-01-24 $16.00 $16.69 $15.98 $16.44 $16.44 2,677,613
2024-01-23 $15.62 $16.03 $15.53 $15.79 $15.79 1,575,558
2024-01-22 $15.35 $15.99 $15.24 $15.64 $15.64 2,652,141
2024-01-19 $15.24 $15.63 $15.10 $15.63 $15.63 1,864,443
2024-01-18 $15.01 $15.26 $14.90 $15.20 $15.20 1,568,782
2024-01-17 $14.80 $15.06 $14.53 $15.00 $15.00 2,715,437
2024-01-16 $15.76 $15.80 $14.85 $14.91 $14.91 3,794,182
2024-01-12 $16.25 $16.27 $15.86 $15.89 $15.89 1,277,939
2024-01-11 $16.05 $16.15 $15.75 $15.99 $15.99 2,795,594
2024-01-10 $16.14 $16.17 $15.68 $15.90 $15.90 1,647,857
2024-01-09 $16.65 $16.65 $15.91 $16.04 $16.04 2,388,817
2024-01-08 $16.55 $16.72 $16.22 $16.71 $16.71 1,181,721
2024-01-05 $16.38 $16.70 $16.23 $16.70 $16.70 1,788,307
2024-01-04 $16.71 $16.87 $16.22 $16.23 $16.23 1,627,706
2024-01-03 $16.60 $17.07 $16.56 $16.77 $16.77 2,152,264
2024-01-02 $17.15 $17.25 $16.47 $16.52 $16.52 2,197,813
2023-12-29 $17.12 $17.42 $17.02 $17.19 $17.19 1,794,921
2023-12-28 $17.09 $17.49 $16.83 $17.01 $17.01 2,681,929
2023-12-27 $17.40 $17.77 $17.07 $17.24 $17.24 3,199,501
2023-12-26 $17.70 $18.00 $17.41 $17.47 $17.47 2,265,695
2023-12-22 $17.50 $17.84 $17.19 $17.50 $17.50 2,807,511
2023-12-21 $18.30 $18.82 $17.14 $17.65 $17.65 5,858,757
2023-12-20 $17.36 $17.84 $17.15 $17.70 $17.70 3,424,079
2023-12-19 $17.52 $17.61 $17.21 $17.32 $17.32 2,262,054
2023-12-18 $17.12 $17.76 $17.12 $17.52 $17.52 2,417,886
2023-12-15 $17.51 $17.58 $16.93 $17.04 $17.04 3,284,382
2023-12-14 $17.90 $17.94 $17.30 $17.43 $17.43 4,081,494
2023-12-13 $17.56 $17.63 $16.56 $17.60 $17.60 5,004,225
2023-12-12 $17.17 $17.46 $16.73 $17.26 $17.26 3,689,008
2023-12-11 $17.15 $17.20 $16.55 $17.08 $17.08 2,375,220
2023-12-08 $16.53 $17.33 $16.42 $17.14 $17.14 2,813,543
2023-12-07 $16.78 $17.04 $16.35 $16.50 $16.50 2,572,286
2023-12-06 $17.05 $17.21 $16.05 $16.41 $16.41 3,934,077
2023-12-05 $16.01 $17.17 $16.01 $17.09 $17.09 4,561,286
2023-12-04 $16.10 $16.30 $15.88 $16.04 $16.04 2,566,076
2023-12-01 $16.51 $16.78 $15.94 $16.15 $16.15 3,721,112
2023-11-30 $17.35 $17.35 $16.41 $16.61 $16.61 2,977,209
2023-11-29 $17.09 $17.30 $16.61 $16.98 $16.98 3,102,791
2023-11-28 $17.26 $17.30 $16.56 $16.79 $16.79 4,087,872
2023-11-27 $17.85 $18.23 $16.73 $17.26 $17.26 8,029,768
2023-11-24 $15.19 $17.80 $14.77 $16.84 $16.84 11,069,797
2023-11-22 $14.60 $15.17 $14.21 $15.00 $15.00 5,782,665
2023-11-21 $14.60 $15.13 $14.16 $14.83 $14.83 7,192,759
2023-11-20 $13.55 $15.38 $13.34 $15.01 $15.01 24,596,282
2023-11-17 $10.26 $10.94 $10.26 $10.73 $10.73 2,200,125
2023-11-16 $10.14 $10.31 $10.07 $10.21 $10.21 2,218,266
2023-11-15 $10.45 $10.57 $10.24 $10.25 $10.25 1,184,728
2023-11-14 $10.38 $10.57 $10.25 $10.47 $10.47 1,358,320
2023-11-13 $10.31 $10.42 $10.08 $10.16 $10.16 932,822
2023-11-10 $10.08 $10.52 $9.88 $10.32 $10.32 1,759,609
2023-11-09 $9.77 $10.30 $9.57 $9.96 $9.96 1,562,096
2023-11-08 $10.10 $10.24 $9.89 $10.03 $10.03 1,900,551
2023-11-07 $10.22 $10.38 $10.08 $10.14 $10.14 1,479,226
2023-11-06 $10.81 $10.83 $10.20 $10.24 $10.24 1,337,343
2023-11-03 $10.83 $10.97 $10.58 $10.72 $10.72 1,494,357
2023-11-02 $10.56 $10.85 $10.43 $10.70 $10.70 1,685,946
2023-11-01 $9.97 $10.60 $9.66 $10.35 $10.35 2,634,627
2023-10-31 $10.39 $10.51 $9.81 $9.93 $9.93 3,516,915
2023-10-30 $10.92 $11.10 $10.24 $10.45 $10.45 2,652,505
2023-10-27 $11.27 $11.39 $10.98 $11.04 $11.04 1,267,293
2023-10-26 $11.12 $11.39 $10.98 $11.30 $11.30 1,190,440
2023-10-25 $11.29 $11.76 $11.04 $11.27 $11.27 2,472,193
2023-10-24 $11.57 $11.90 $11.17 $11.24 $11.24 2,170,215
2023-10-23 $11.65 $11.85 $10.87 $11.49 $11.49 5,268,195
2023-10-20 $12.56 $12.87 $12.15 $12.29 $12.29 1,439,617
2023-10-19 $13.28 $13.29 $12.54 $12.61 $12.61 1,912,718
2023-10-18 $13.75 $13.80 $13.19 $13.50 $13.50 1,871,397
2023-10-17 $12.95 $13.80 $12.86 $13.72 $13.72 2,069,515
2023-10-16 $12.94 $13.08 $12.62 $12.98 $12.98 896,980
2023-10-13 $13.12 $13.15 $12.67 $12.74 $12.74 1,622,847
2023-10-12 $12.59 $12.92 $12.26 $12.86 $12.86 2,030,508
2023-10-11 $12.08 $12.57 $12.02 $12.50 $12.50 1,372,595
2023-10-10 $12.01 $12.24 $11.92 $12.08 $12.08 1,214,418
2023-10-09 $11.50 $12.09 $11.50 $11.97 $11.97 1,670,413
2023-10-06 $11.55 $11.82 $11.28 $11.40 $11.40 1,929,586
2023-10-05 $11.26 $11.56 $11.21 $11.49 $11.49 1,493,121
2023-10-04 $11.48 $11.52 $11.09 $11.46 $11.46 1,976,651
2023-10-03 $12.01 $12.15 $11.48 $11.64 $11.64 2,204,241
2023-10-02 $12.17 $12.26 $11.90 $12.12 $12.12 1,732,556
2023-09-29 $12.74 $12.74 $12.21 $12.25 $12.25 2,069,434
2023-09-28 $12.64 $12.81 $12.57 $12.62 $12.62 962,155
2023-09-27 $12.38 $12.81 $12.21 $12.69 $12.69 1,635,159
2023-09-26 $12.32 $12.67 $12.15 $12.21 $12.21 1,826,350
2023-09-25 $12.87 $12.87 $12.52 $12.58 $12.58 1,287,298
2023-09-22 $13.18 $13.40 $12.85 $12.87 $12.87 1,780,149
2023-09-21 $12.44 $13.34 $12.32 $13.12 $13.12 3,198,293
2023-09-20 $12.92 $13.23 $12.76 $12.79 $12.79 1,678,116
2023-09-19 $13.20 $13.35 $12.79 $12.94 $12.94 1,460,950
2023-09-18 $12.80 $13.09 $12.58 $13.08 $13.08 1,086,697
2023-09-15 $12.92 $12.96 $12.62 $12.71 $12.71 1,546,431
2023-09-14 $13.00 $13.04 $12.68 $12.93 $12.93 1,386,925
2023-09-13 $12.50 $12.88 $12.35 $12.84 $12.84 2,262,314
2023-09-12 $11.97 $12.57 $11.83 $12.45 $12.45 2,637,803
2023-09-11 $12.67 $12.89 $11.91 $12.07 $12.07 2,817,295
2023-09-08 $13.04 $13.83 $12.45 $12.66 $12.66 3,887,317
2023-09-07 $13.34 $13.43 $13.00 $13.09 $13.09 1,908,629
2023-09-06 $13.54 $13.96 $13.47 $13.47 $13.47 1,546,573
2023-09-05 $14.12 $14.29 $13.42 $13.65 $13.65 3,136,793
2023-09-01 $14.53 $14.74 $14.20 $14.21 $14.21 1,447,381
2023-08-31 $14.73 $14.80 $14.37 $14.44 $14.44 1,721,613
2023-08-30 $14.87 $15.13 $14.57 $14.61 $14.61 1,422,163
2023-08-29 $14.96 $15.26 $14.71 $14.84 $14.84 1,795,854
2023-08-28 $14.85 $15.09 $14.72 $14.90 $14.90 1,722,825
2023-08-25 $14.83 $14.87 $14.49 $14.75 $14.75 918,236
2023-08-24 $15.10 $15.13 $14.62 $14.69 $14.69 1,125,723
2023-08-23 $14.51 $15.20 $14.50 $15.03 $15.03 1,588,403
2023-08-22 $14.32 $14.73 $14.30 $14.62 $14.62 1,142,612
2023-08-21 $14.78 $14.83 $14.18 $14.40 $14.40 1,288,281
2023-08-18 $14.54 $14.77 $14.24 $14.59 $14.59 1,753,458
2023-08-17 $14.89 $15.36 $14.58 $14.74 $14.74 2,287,000
2023-08-16 $14.11 $14.99 $14.06 $14.63 $14.63 2,434,425
2023-08-15 $14.20 $14.50 $13.97 $14.07 $14.07 1,609,518
2023-08-14 $14.14 $15.25 $13.02 $14.23 $14.23 5,292,083
2023-08-11 $14.57 $14.87 $14.11 $14.51 $14.51 2,083,271
2023-08-10 $14.18 $14.58 $14.16 $14.39 $14.39 1,428,864
2023-08-09 $14.48 $14.67 $14.30 $14.33 $14.33 1,327,750
2023-08-08 $13.73 $14.48 $13.58 $14.33 $14.33 1,705,586
2023-08-07 $14.00 $14.14 $13.84 $13.95 $13.95 1,552,122
2023-08-04 $14.06 $14.59 $14.02 $14.07 $14.07 1,472,063
2023-08-03 $14.26 $14.28 $13.58 $14.00 $14.00 2,272,102
2023-08-02 $14.60 $14.60 $14.01 $14.26 $14.26 1,448,476
2023-08-01 $14.66 $14.98 $14.57 $14.68 $14.68 1,374,292
2023-07-31 $14.61 $14.98 $14.50 $14.89 $14.89 1,340,848
2023-07-28 $14.40 $14.77 $14.40 $14.59 $14.59 1,966,604
2023-07-27 $15.39 $15.40 $14.34 $14.35 $14.35 2,469,279
2023-07-26 $15.72 $15.72 $15.33 $15.40 $15.40 1,010,755
2023-07-25 $15.65 $15.80 $15.36 $15.63 $15.63 866,530
2023-07-24 $15.59 $16.19 $15.26 $15.63 $15.63 2,205,389
2023-07-21 $15.35 $15.66 $15.11 $15.46 $15.46 1,183,878
2023-07-20 $15.39 $15.43 $15.07 $15.25 $15.25 1,226,786
2023-07-19 $15.53 $15.74 $15.12 $15.35 $15.35 1,208,839
2023-07-18 $15.13 $15.76 $15.06 $15.48 $15.48 1,755,013
2023-07-17 $14.49 $15.48 $14.49 $15.24 $15.24 2,580,849
2023-07-14 $15.02 $15.02 $14.36 $14.48 $14.48 1,440,324
2023-07-13 $14.98 $15.31 $14.81 $15.17 $15.17 1,670,998
2023-07-12 $14.60 $15.05 $14.60 $14.94 $14.94 1,367,353
2023-07-11 $14.49 $14.55 $14.23 $14.42 $14.42 1,268,046
2023-07-10 $14.30 $14.57 $14.26 $14.51 $14.51 1,212,729
2023-07-07 $14.19 $14.55 $14.14 $14.37 $14.37 1,780,218
2023-07-06 $15.09 $15.09 $13.87 $14.05 $14.05 3,946,918
2023-07-05 $15.00 $15.16 $14.64 $15.15 $15.15 1,589,084
2023-07-03 $15.07 $15.38 $14.85 $14.89 $14.89 1,000,186
2023-06-30 $15.06 $15.16 $14.80 $14.89 $14.89 1,781,131
2023-06-29 $14.93 $15.19 $14.66 $15.19 $15.19 1,513,263
2023-06-28 $15.06 $15.37 $14.75 $14.77 $14.77 2,545,512
2023-06-27 $15.41 $15.66 $14.77 $14.99 $14.99 2,319,270
2023-06-26 $15.66 $15.98 $15.09 $15.40 $15.40 4,060,458
2023-06-23 $14.49 $15.05 $14.14 $14.79 $14.79 1,644,793
2023-06-22 $15.30 $15.40 $14.48 $14.73 $14.73 3,698,766
2023-06-21 $14.53 $15.47 $14.47 $15.45 $15.45 3,989,897
2023-06-20 $14.68 $14.72 $14.35 $14.54 $14.54 2,435,405
2023-06-16 $13.52 $14.80 $13.33 $14.55 $14.55 4,698,465
2023-06-15 $12.60 $13.46 $12.59 $13.45 $13.45 3,420,607
2023-06-14 $12.54 $12.64 $12.30 $12.50 $12.50 1,145,722
2023-06-13 $12.52 $12.74 $12.36 $12.40 $12.40 1,292,164
2023-06-12 $12.31 $12.60 $12.25 $12.39 $12.39 1,098,772
2023-06-09 $12.65 $12.88 $12.49 $12.55 $12.55 1,399,484
2023-06-08 $12.53 $12.85 $12.45 $12.62 $12.62 1,827,654
2023-06-07 $12.54 $12.78 $12.39 $12.53 $12.53 2,025,269
2023-06-06 $11.76 $12.55 $11.68 $12.46 $12.46 2,384,412
2023-06-05 $11.71 $11.81 $11.48 $11.73 $11.73 1,503,429
2023-06-02 $11.52 $11.77 $11.39 $11.48 $11.48 1,194,508
2023-06-01 $11.00 $11.56 $11.00 $11.30 $11.30 1,555,716
2023-05-31 $11.12 $11.29 $10.92 $10.99 $10.99 1,261,180
2023-05-30 $10.99 $11.30 $10.81 $11.28 $11.28 1,519,542
2023-05-26 $11.29 $11.55 $11.11 $11.12 $11.12 1,045,561
2023-05-25 $11.15 $11.21 $10.97 $11.06 $11.06 1,008,153
2023-05-24 $11.26 $11.38 $10.92 $11.38 $11.38 1,310,736
2023-05-23 $10.80 $11.41 $10.60 $11.17 $11.17 2,223,804
2023-05-22 $10.85 $10.98 $10.74 $10.80 $10.80 1,699,996
2023-05-19 $10.92 $10.98 $10.76 $10.81 $10.81 1,226,032
2023-05-18 $11.03 $11.03 $10.65 $10.88 $10.88 1,207,395
2023-05-17 $10.97 $11.19 $10.78 $11.06 $11.06 1,261,155
2023-05-16 $11.07 $11.37 $10.79 $10.80 $10.80 1,297,498
2023-05-15 $11.41 $11.50 $10.67 $11.13 $11.13 2,471,791
2023-05-12 $11.83 $12.10 $11.29 $11.36 $11.36 3,426,227
2023-05-11 $11.50 $11.88 $11.16 $11.75 $11.75 1,942,188
2023-05-10 $11.82 $11.89 $11.63 $11.65 $11.65 1,081,206
2023-05-09 $11.39 $11.90 $11.32 $11.74 $11.74 1,144,119
2023-05-08 $11.72 $11.82 $11.51 $11.52 $11.52 1,377,668
2023-05-05 $10.83 $11.51 $10.77 $11.39 $11.39 1,909,612
2023-05-04 $10.63 $10.84 $10.49 $10.54 $10.54 1,249,813
2023-05-03 $10.64 $10.81 $10.54 $10.62 $10.62 1,230,580
2023-05-02 $10.90 $10.90 $10.59 $10.81 $10.81 1,611,653
2023-05-01 $11.00 $11.34 $10.72 $10.97 $10.97 1,326,265
2023-04-28 $10.95 $11.22 $10.80 $11.12 $11.12 1,863,501
2023-04-27 $11.00 $11.21 $10.90 $11.08 $11.08 1,250,447
2023-04-26 $11.31 $11.38 $10.98 $11.02 $11.02 1,843,417
2023-04-25 $11.32 $11.37 $10.90 $11.12 $11.12 1,764,972
2023-04-24 $11.44 $11.59 $11.28 $11.43 $11.43 1,504,081
2023-04-21 $11.41 $11.57 $11.24 $11.30 $11.30 2,003,756
2023-04-20 $11.37 $11.63 $11.30 $11.48 $11.48 1,370,483
2023-04-19 $11.95 $12.02 $11.46 $11.56 $11.56 2,457,629
2023-04-18 $12.33 $12.67 $12.18 $12.22 $12.22 2,104,579
2023-04-17 $12.45 $12.52 $12.08 $12.28 $12.28 1,546,462
2023-04-14 $12.40 $12.62 $12.27 $12.45 $12.45 1,483,172
2023-04-13 $12.62 $12.68 $12.31 $12.35 $12.35 1,431,213
2023-04-12 $12.51 $12.65 $12.46 $12.54 $12.54 2,050,352
2023-04-11 $12.47 $12.66 $12.32 $12.41 $12.41 2,158,272
2023-04-10 $11.38 $12.54 $11.37 $12.30 $12.30 4,166,991
2023-04-06 $11.56 $11.66 $11.09 $11.16 $11.16 1,175,746
2023-04-05 $11.40 $11.49 $11.05 $11.47 $11.47 1,360,196
2023-04-04 $11.70 $11.81 $11.13 $11.40 $11.40 2,080,423
2023-04-03 $11.51 $11.70 $11.20 $11.65 $11.65 2,815,474
2023-03-31 $11.56 $11.70 $10.72 $10.98 $10.98 4,401,319
2023-03-30 $11.39 $11.54 $11.06 $11.43 $11.43 2,642,347
2023-03-29 $11.05 $11.36 $10.91 $11.23 $11.23 2,958,608
2023-03-28 $10.34 $10.99 $10.33 $10.83 $10.83 2,960,479
2023-03-27 $9.78 $10.36 $9.78 $10.31 $10.31 1,898,720
2023-03-24 $9.57 $9.74 $9.33 $9.62 $9.62 1,159,381
2023-03-23 $9.92 $10.15 $9.55 $9.66 $9.66 1,436,308
2023-03-22 $9.82 $10.11 $9.63 $9.77 $9.77 2,100,090
2023-03-21 $9.33 $10.00 $9.29 $9.82 $9.82 2,310,528
2023-03-20 $8.99 $9.45 $8.95 $9.13 $9.13 1,803,761
2023-03-17 $9.40 $9.48 $9.03 $9.05 $9.05 2,098,705
2023-03-16 $9.15 $9.65 $9.04 $9.52 $9.52 2,505,998
2023-03-15 $9.22 $9.40 $8.73 $9.27 $9.27 4,710,191
2023-03-14 $9.96 $10.46 $9.72 $9.78 $9.78 3,103,617
2023-03-13 $10.27 $10.52 $9.83 $9.91 $9.91 4,987,457
2023-03-10 $11.80 $11.90 $10.60 $10.65 $10.65 4,901,749
2023-03-09 $12.02 $12.36 $11.56 $11.56 $11.56 3,277,072
2023-03-08 $11.86 $12.13 $11.79 $12.05 $12.05 2,080,539
2023-03-07 $12.70 $12.70 $11.67 $11.80 $11.80 3,713,885
2023-03-06 $11.93 $12.74 $11.80 $12.71 $12.71 3,776,287
2023-03-03 $11.45 $12.00 $11.34 $11.93 $11.93 1,979,101
2023-03-02 $12.03 $12.03 $11.49 $11.55 $11.55 2,429,501
2023-03-01 $11.71 $12.15 $11.66 $12.10 $12.10 1,905,170
2023-02-28 $12.22 $12.24 $11.60 $11.77 $11.77 2,249,850
2023-02-27 $11.95 $12.22 $11.90 $12.11 $12.11 1,922,408
2023-02-24 $11.58 $11.91 $11.36 $11.88 $11.88 1,648,418
2023-02-23 $11.52 $11.79 $11.46 $11.71 $11.71 1,302,912
2023-02-22 $11.32 $11.47 $11.14 $11.37 $11.37 1,344,558
2023-02-21 $11.41 $11.67 $11.28 $11.40 $11.40 1,559,838
2023-02-17 $11.60 $11.64 $11.07 $11.41 $11.41 3,163,353
2023-02-16 $11.87 $12.59 $11.81 $11.89 $11.89 2,891,604
2023-02-15 $12.05 $12.09 $11.58 $11.88 $11.88 2,470,014
2023-02-14 $12.01 $12.32 $11.78 $12.09 $12.09 3,058,464
2023-02-13 $11.75 $12.49 $11.55 $12.03 $12.03 4,543,969
2023-02-10 $11.43 $11.74 $11.35 $11.58 $11.58 2,390,329
2023-02-09 $11.61 $11.74 $11.16 $11.28 $11.28 2,002,020
2023-02-08 $11.54 $11.93 $11.28 $11.55 $11.55 2,267,575
2023-02-07 $11.50 $11.76 $11.30 $11.54 $11.54 2,184,770
2023-02-06 $11.31 $11.51 $10.99 $11.48 $11.48 1,604,513
2023-02-03 $11.26 $11.75 $11.14 $11.18 $11.18 2,173,384
2023-02-02 $11.91 $11.98 $11.20 $11.47 $11.47 2,432,146
2023-02-01 $11.89 $12.07 $11.28 $11.75 $11.75 2,664,456
2023-01-31 $11.15 $12.02 $11.09 $11.95 $11.95 3,097,957
2023-01-30 $11.41 $11.51 $10.90 $11.15 $11.15 3,362,932
2023-01-27 $11.92 $12.10 $11.51 $11.54 $11.54 1,899,570
2023-01-26 $12.29 $12.35 $11.77 $12.02 $12.02 1,499,006
2023-01-25 $11.92 $12.11 $11.51 $12.08 $12.08 2,371,436
2023-01-24 $11.90 $12.27 $11.56 $12.00 $12.00 2,038,294
2023-01-23 $12.03 $12.75 $11.87 $11.98 $11.98 4,244,927
2023-01-20 $11.37 $12.05 $11.29 $11.92 $11.92 4,536,065
2023-01-19 $10.98 $11.31 $10.64 $11.22 $11.22 4,154,876
2023-01-18 $12.35 $13.11 $11.19 $11.21 $11.21 8,447,927
2023-01-17 $11.28 $12.22 $11.03 $12.22 $12.22 6,693,196
2023-01-13 $10.35 $11.32 $10.35 $11.08 $11.08 4,382,422
2023-01-12 $9.89 $10.66 $9.77 $10.35 $10.35 4,522,789
2023-01-11 $9.73 $9.92 $9.68 $9.87 $9.87 2,201,932
2023-01-10 $9.77 $9.83 $9.50 $9.72 $9.72 2,283,099
2023-01-09 $9.55 $9.77 $9.36 $9.75 $9.75 2,298,850
2023-01-06 $9.54 $9.72 $9.42 $9.45 $9.45 2,349,927
2023-01-05 $8.71 $9.36 $8.68 $9.35 $9.35 2,467,675
2023-01-04 $8.70 $8.81 $8.50 $8.71 $8.71 1,694,038
2023-01-03 $9.23 $9.50 $8.64 $8.71 $8.71 3,595,097
2022-12-30 $9.07 $9.27 $8.97 $9.19 $9.19 1,591,912
2022-12-29 $9.15 $9.39 $9.04 $9.05 $9.05 2,178,247
2022-12-28 $8.91 $9.24 $8.76 $9.09 $9.09 2,585,426
2022-12-27 $8.99 $9.05 $8.73 $8.84 $8.84 1,753,471
2022-12-23 $8.90 $9.12 $8.84 $9.09 $9.09 2,946,944
2022-12-22 $8.68 $8.86 $8.51 $8.86 $8.86 2,196,764
2022-12-21 $8.60 $8.73 $8.54 $8.68 $8.68 2,297,239
2022-12-20 $7.99 $8.77 $7.97 $8.47 $8.47 3,360,035
2022-12-19 $7.54 $7.94 $7.47 $7.94 $7.94 1,920,678
2022-12-16 $7.32 $7.49 $7.28 $7.47 $7.47 1,181,931
2022-12-15 $7.32 $7.48 $7.24 $7.47 $7.47 1,380,028
2022-12-14 $7.50 $7.63 $7.29 $7.39 $7.39 1,586,514
2022-12-13 $7.69 $7.78 $7.50 $7.51 $7.51 1,499,018
2022-12-12 $7.35 $7.58 $7.32 $7.49 $7.49 1,328,539
2022-12-09 $7.34 $7.50 $7.21 $7.38 $7.38 1,501,544
2022-12-08 $7.91 $7.99 $7.38 $7.40 $7.40 1,779,058
2022-12-07 $7.71 $7.85 $7.60 $7.78 $7.78 1,371,518
2022-12-06 $7.84 $7.98 $7.55 $7.65 $7.65 1,656,812
2022-12-05 $8.39 $8.47 $7.78 $7.78 $7.78 2,133,371
2022-12-02 $8.35 $8.54 $8.26 $8.26 $8.26 1,093,744
2022-12-01 $8.43 $8.50 $8.16 $8.38 $8.38 1,383,708
2022-11-30 $8.73 $8.85 $8.27 $8.39 $8.39 5,084,172
2022-11-29 $8.36 $8.70 $8.34 $8.60 $8.60 2,950,472
2022-11-28 $7.99 $8.44 $7.90 $8.28 $8.28 2,553,612
2022-11-25 $7.75 $8.34 $7.75 $8.22 $8.22 2,308,584
2022-11-23 $7.48 $7.72 $7.36 $7.66 $7.66 1,711,288
2022-11-22 $7.43 $7.59 $7.27 $7.48 $7.48 1,544,293
2022-11-21 $7.18 $7.28 $6.79 $7.27 $7.27 2,939,592
2022-11-18 $7.31 $7.50 $7.11 $7.36 $7.36 1,493,958
2022-11-17 $7.48 $7.58 $7.21 $7.39 $7.39 2,184,586
2022-11-16 $8.05 $8.06 $7.59 $7.64 $7.64 1,654,601
2022-11-15 $8.17 $8.41 $8.03 $8.08 $8.08 2,143,120
2022-11-14 $7.59 $8.12 $7.34 $8.04 $8.04 2,842,935
2022-11-11 $7.36 $7.71 $7.35 $7.65 $7.65 1,808,865
2022-11-10 $7.50 $7.61 $7.11 $7.19 $7.19 1,799,973
2022-11-09 $7.73 $7.75 $7.04 $7.12 $7.12 2,799,698
2022-11-08 $7.90 $7.90 $7.61 $7.75 $7.75 1,936,873
2022-11-07 $8.05 $8.27 $7.92 $7.93 $7.93 1,627,907
2022-11-04 $8.39 $8.59 $8.02 $8.04 $8.04 2,108,535
2022-11-03 $7.92 $8.25 $7.82 $8.12 $8.12 2,405,208
2022-11-02 $8.25 $8.31 $7.93 $7.93 $7.93 2,031,571
2022-11-01 $7.78 $8.34 $7.76 $8.26 $8.26 2,715,914
2022-10-31 $7.49 $7.70 $7.36 $7.64 $7.64 1,963,162
2022-10-28 $7.91 $8.00 $7.52 $7.64 $7.64 1,881,912
2022-10-27 $7.92 $7.99 $7.73 $7.87 $7.87 1,689,372
2022-10-26 $7.67 $7.98 $7.66 $7.78 $7.78 2,642,670
2022-10-25 $7.62 $7.69 $7.46 $7.63 $7.63 2,969,804
2022-10-24 $7.10 $7.61 $6.82 $7.39 $7.39 5,172,052
2022-10-21 $7.02 $7.21 $6.87 $7.17 $7.17 1,743,823
2022-10-20 $7.15 $7.49 $7.02 $7.05 $7.05 2,881,073
2022-10-19 $6.95 $7.19 $6.95 $7.04 $7.04 1,570,250
2022-10-18 $7.10 $7.19 $6.76 $6.94 $6.94 1,466,253
2022-10-17 $6.81 $7.15 $6.78 $7.07 $7.07 1,758,673
2022-10-14 $6.84 $6.88 $6.64 $6.66 $6.66 1,149,828
2022-10-13 $6.55 $6.97 $6.45 $6.87 $6.87 1,294,643
2022-10-12 $6.62 $6.72 $6.46 $6.60 $6.60 1,621,203
2022-10-11 $6.89 $6.97 $6.67 $6.73 $6.73 1,980,310
2022-10-10 $7.18 $7.24 $6.78 $6.88 $6.88 2,180,291
2022-10-07 $7.30 $7.52 $7.08 $7.19 $7.19 2,566,219
2022-10-06 $7.50 $7.54 $7.16 $7.21 $7.21 2,398,636
2022-10-05 $6.95 $7.48 $6.81 $7.40 $7.40 4,315,543
2022-10-04 $6.99 $7.09 $6.84 $6.93 $6.93 2,252,602
2022-10-03 $6.50 $6.87 $6.49 $6.82 $6.82 2,343,558
2022-09-30 $6.12 $6.26 $6.08 $6.21 $6.21 1,652,181
2022-09-29 $6.30 $6.40 $6.16 $6.22 $6.22 1,814,586
2022-09-28 $6.21 $6.41 $6.15 $6.39 $6.39 1,975,620
2022-09-27 $6.37 $6.42 $6.20 $6.21 $6.21 1,663,327
2022-09-26 $6.08 $6.48 $5.99 $6.25 $6.25 2,911,764
2022-09-23 $6.46 $6.50 $6.13 $6.23 $6.23 4,363,408
2022-09-22 $6.97 $7.05 $6.84 $6.92 $6.92 2,012,141
2022-09-21 $7.25 $7.26 $6.71 $6.82 $6.82 2,883,523
2022-09-20 $7.14 $7.26 $7.08 $7.16 $7.16 2,029,963
2022-09-19 $6.76 $7.33 $6.70 $7.21 $7.21 3,387,718
2022-09-16 $6.66 $7.10 $6.55 $6.97 $6.97 3,440,728
2022-09-15 $7.22 $7.31 $6.54 $6.67 $6.67 5,160,457
2022-09-14 $7.15 $7.37 $7.15 $7.30 $7.30 2,937,822
2022-09-13 $6.88 $7.33 $6.79 $7.11 $7.11 3,234,420
2022-09-12 $7.10 $7.28 $6.88 $7.02 $7.02 3,229,304
2022-09-09 $6.90 $7.05 $6.77 $6.97 $6.97 3,345,535
2022-09-08 $6.74 $7.04 $6.61 $6.77 $6.77 5,529,863
2022-09-07 $5.95 $6.64 $5.77 $6.60 $6.60 5,437,724
2022-09-06 $5.95 $6.25 $5.76 $6.02 $6.02 4,109,066
2022-09-02 $5.71 $5.96 $5.56 $5.82 $5.82 2,965,039
2022-09-01 $5.47 $5.65 $5.35 $5.62 $5.62 2,559,060
2022-08-31 $5.28 $5.68 $5.16 $5.49 $5.49 2,942,465
2022-08-30 $5.89 $5.94 $5.45 $5.51 $5.51 4,563,043
2022-08-29 $5.45 $6.07 $5.44 $5.88 $5.88 5,098,557
2022-08-26 $5.53 $5.59 $5.41 $5.51 $5.51 2,642,286
2022-08-25 $5.33 $5.64 $5.22 $5.58 $5.58 4,290,713
2022-08-24 $5.15 $5.35 $5.07 $5.30 $5.30 3,188,912
2022-08-23 $4.84 $5.21 $4.81 $5.17 $5.17 5,211,003
2022-08-22 $4.59 $4.86 $4.47 $4.77 $4.77 2,282,653
2022-08-19 $4.79 $4.79 $4.61 $4.65 $4.65 1,595,373
2022-08-18 $4.65 $4.94 $4.65 $4.85 $4.85 2,554,100
2022-08-17 $4.61 $4.72 $4.50 $4.64 $4.64 2,434,109
2022-08-16 $4.65 $4.75 $4.55 $4.61 $4.61 2,116,471
2022-08-15 $4.35 $4.65 $4.22 $4.64 $4.64 3,284,282
2022-08-12 $4.12 $4.43 $4.11 $4.41 $4.41 3,490,785
2022-08-11 $4.02 $4.18 $4.00 $4.09 $4.09 2,410,026
2022-08-10 $3.96 $3.96 $3.84 $3.91 $3.91 1,709,798
2022-08-09 $4.02 $4.06 $3.89 $3.91 $3.91 1,428,917
2022-08-08 $3.73 $4.03 $3.73 $4.00 $4.00 1,523,962
2022-08-05 $3.60 $3.78 $3.52 $3.75 $3.75 1,423,273
2022-08-04 $3.73 $3.79 $3.62 $3.66 $3.66 1,096,403
2022-08-03 $3.71 $3.75 $3.64 $3.72 $3.72 1,040,866
2022-08-02 $3.61 $3.74 $3.61 $3.66 $3.66 1,048,539
2022-08-01 $3.66 $3.73 $3.56 $3.65 $3.65 1,407,672
2022-07-29 $3.60 $3.80 $3.55 $3.71 $3.71 3,768,839
2022-07-28 $3.40 $3.51 $3.30 $3.48 $3.48 2,282,800
2022-07-27 $3.24 $3.35 $3.15 $3.35 $3.35 1,592,729
2022-07-26 $3.19 $3.27 $3.14 $3.20 $3.20 1,322,227
2022-07-25 $2.95 $3.14 $2.94 $3.14 $3.14 2,101,390
2022-07-22 $2.89 $2.97 $2.89 $2.91 $2.91 1,261,764
2022-07-21 $2.90 $2.94 $2.82 $2.91 $2.91 2,360,214
2022-07-20 $3.04 $3.05 $2.96 $2.99 $2.99 970,149
2022-07-19 $3.02 $3.07 $2.97 $3.06 $3.06 1,114,814
2022-07-18 $3.01 $3.11 $2.97 $2.99 $2.99 1,358,494
2022-07-15 $3.04 $3.08 $2.89 $2.97 $2.97 1,294,969
2022-07-14 $2.94 $2.95 $2.83 $2.93 $2.93 1,489,426
2022-07-13 $2.94 $3.09 $2.94 $3.01 $3.01 1,121,135
2022-07-12 $3.01 $3.05 $2.90 $3.00 $3.00 1,900,656
2022-07-11 $3.10 $3.16 $3.01 $3.05 $3.05 1,160,937
2022-07-08 $3.17 $3.20 $3.08 $3.17 $3.17 1,083,971
2022-07-07 $3.16 $3.28 $3.11 $3.12 $3.12 1,826,790
2022-07-06 $3.13 $3.13 $2.98 $3.09 $3.09 1,959,782
2022-07-05 $3.18 $3.19 $2.98 $3.13 $3.13 2,529,469
2022-07-01 $3.26 $3.33 $3.16 $3.32 $3.32 994,437
2022-06-30 $3.35 $3.35 $3.18 $3.26 $3.26 1,321,633
2022-06-29 $3.48 $3.53 $3.27 $3.34 $3.34 1,579,929
2022-06-28 $3.47 $3.56 $3.36 $3.43 $3.43 1,492,971
2022-06-27 $3.28 $3.43 $3.23 $3.38 $3.38 2,366,377
2022-06-24 $3.27 $3.32 $3.18 $3.22 $3.22 2,593,798
2022-06-23 $3.51 $3.53 $3.15 $3.23 $3.23 4,656,310
2022-06-22 $3.45 $3.52 $3.35 $3.47 $3.47 1,709,587
2022-06-21 $3.52 $3.55 $3.40 $3.54 $3.54 2,854,537
2022-06-17 $3.54 $3.57 $3.32 $3.42 $3.42 2,863,185
2022-06-16 $3.62 $3.67 $3.50 $3.52 $3.52 2,203,909
2022-06-15 $3.74 $3.81 $3.66 $3.75 $3.75 2,702,879
2022-06-14 $3.91 $3.96 $3.70 $3.72 $3.72 3,329,453
2022-06-13 $3.93 $3.93 $3.77 $3.88 $3.88 3,382,059
2022-06-10 $4.12 $4.13 $4.00 $4.05 $4.05 2,735,965
2022-06-09 $4.39 $4.39 $4.12 $4.14 $4.14 2,358,314
2022-06-08 $4.39 $4.51 $4.34 $4.39 $4.39 2,485,772
2022-06-07 $4.30 $4.41 $4.28 $4.38 $4.38 1,427,574
2022-06-06 $4.53 $4.63 $4.34 $4.36 $4.36 1,743,327
2022-06-03 $4.34 $4.51 $4.25 $4.44 $4.44 2,277,977
2022-06-02 $4.37 $4.40 $4.29 $4.37 $4.37 1,637,168
2022-06-01 $4.51 $4.60 $4.35 $4.40 $4.40 1,273,831
2022-05-31 $4.68 $4.72 $4.48 $4.50 $4.50 1,531,557
2022-05-27 $4.49 $4.67 $4.44 $4.66 $4.66 2,336,790
2022-05-26 $4.51 $4.62 $4.51 $4.54 $4.54 1,210,757
2022-05-25 $4.40 $4.52 $4.40 $4.50 $4.50 1,052,596
2022-05-24 $4.47 $4.49 $4.34 $4.43 $4.43 1,160,538
2022-05-23 $4.35 $4.50 $4.29 $4.50 $4.50 1,411,314
2022-05-20 $4.44 $4.45 $4.24 $4.34 $4.34 941,400
2022-05-19 $4.25 $4.42 $4.23 $4.37 $4.37 1,164,232
2022-05-18 $4.50 $4.52 $4.23 $4.26 $4.26 1,207,804
2022-05-17 $4.53 $4.57 $4.44 $4.49 $4.49 1,405,240
2022-05-16 $4.25 $4.50 $4.25 $4.42 $4.42 2,631,798
2022-05-13 $4.12 $4.27 $4.12 $4.25 $4.25 1,492,378
2022-05-12 $4.02 $4.12 $3.86 $4.04 $4.04 2,035,376
2022-05-11 $3.97 $4.16 $3.93 $4.06 $4.06 2,347,874
2022-05-10 $3.93 $4.00 $3.80 $3.92 $3.92 1,899,762
2022-05-09 $4.00 $4.05 $3.84 $3.88 $3.88 2,175,342
2022-05-06 $4.16 $4.21 $4.01 $4.12 $4.12 1,471,462
2022-05-05 $4.40 $4.42 $4.09 $4.14 $4.14 1,605,013
2022-05-04 $4.36 $4.41 $4.20 $4.40 $4.40 1,217,880
2022-05-03 $4.12 $4.31 $4.12 $4.26 $4.26 1,700,427
2022-05-02 $4.19 $4.25 $4.04 $4.14 $4.14 1,814,528
2022-04-29 $4.32 $4.44 $4.20 $4.24 $4.24 1,159,416
2022-04-28 $4.25 $4.41 $4.15 $4.33 $4.33 1,421,342
2022-04-27 $4.13 $4.25 $4.07 $4.19 $4.19 1,638,144
2022-04-26 $4.44 $4.44 $4.14 $4.15 $4.15 3,122,588
2022-04-25 $4.46 $4.49 $4.26 $4.47 $4.47 3,280,573
2022-04-22 $4.74 $4.84 $4.59 $4.64 $4.64 2,161,006
2022-04-21 $5.08 $5.10 $4.75 $4.77 $4.77 1,980,002
2022-04-20 $5.14 $5.21 $5.01 $5.07 $5.07 1,277,412
2022-04-19 $5.20 $5.29 $5.08 $5.14 $5.14 1,403,576
2022-04-18 $5.30 $5.43 $5.19 $5.23 $5.23 1,810,612
2022-04-14 $5.10 $5.25 $5.07 $5.18 $5.18 1,467,397
2022-04-13 $5.12 $5.19 $5.06 $5.14 $5.14 1,312,451
2022-04-12 $5.14 $5.21 $5.03 $5.07 $5.07 1,489,015
2022-04-11 $5.04 $5.13 $5.01 $5.03 $5.03 1,230,258
2022-04-08 $5.18 $5.24 $5.13 $5.14 $5.14 961,678
2022-04-07 $5.16 $5.21 $4.96 $5.13 $5.13 1,757,127
2022-04-06 $5.20 $5.23 $5.05 $5.07 $5.07 1,749,578
2022-04-05 $5.40 $5.59 $5.18 $5.19 $5.19 3,226,344
2022-04-04 $5.14 $5.38 $5.13 $5.31 $5.31 3,679,429
2022-04-01 $4.87 $5.05 $4.83 $5.05 $5.05 4,072,114
2022-03-31 $4.85 $4.94 $4.77 $4.83 $4.83 2,276,400
2022-03-30 $4.81 $5.00 $4.81 $4.88 $4.88 2,098,641
2022-03-29 $4.67 $4.84 $4.59 $4.81 $4.81 2,584,056
2022-03-28 $4.70 $4.85 $4.61 $4.76 $4.76 1,807,479
2022-03-25 $4.78 $4.87 $4.69 $4.79 $4.79 2,347,548
2022-03-24 $4.64 $4.85 $4.62 $4.79 $4.79 1,708,179
2022-03-23 $4.57 $4.75 $4.57 $4.65 $4.65 2,030,983
2022-03-22 $4.65 $4.67 $4.51 $4.53 $4.53 1,687,839
2022-03-21 $4.46 $4.64 $4.45 $4.57 $4.57 1,958,814
2022-03-18 $4.50 $4.53 $4.37 $4.38 $4.38 1,391,258
2022-03-17 $4.31 $4.50 $4.30 $4.48 $4.48 1,935,108
2022-03-16 $4.40 $4.48 $4.25 $4.31 $4.31 2,060,450
2022-03-15 $4.40 $4.44 $4.26 $4.34 $4.34 2,428,843
2022-03-14 $4.64 $4.66 $4.39 $4.50 $4.50 2,353,856
2022-03-11 $4.82 $4.84 $4.64 $4.66 $4.66 1,755,422
2022-03-10 $4.62 $4.97 $4.61 $4.82 $4.82 3,715,455
2022-03-09 $4.44 $4.70 $4.40 $4.65 $4.65 3,056,108
2022-03-08 $4.14 $4.50 $4.12 $4.38 $4.38 2,966,836
2022-03-07 $4.40 $4.53 $4.05 $4.08 $4.08 3,684,367
2022-03-04 $4.60 $4.61 $4.27 $4.34 $4.34 2,754,789
2022-03-03 $4.67 $4.75 $4.46 $4.55 $4.55 2,763,342
2022-03-02 $4.41 $4.87 $4.41 $4.68 $4.68 4,609,059
2022-03-01 $4.20 $4.39 $4.19 $4.35 $4.35 3,037,643
2022-02-28 $4.33 $4.33 $4.07 $4.20 $4.20 2,853,650
2022-02-25 $4.29 $4.39 $4.26 $4.38 $4.38 1,374,528
2022-02-24 $4.44 $4.45 $4.22 $4.31 $4.31 3,256,413
2022-02-23 $4.51 $4.58 $4.37 $4.44 $4.44 2,511,788
2022-02-22 $4.36 $4.57 $4.36 $4.46 $4.46 2,928,100
2022-02-18 $4.26 $4.38 $4.24 $4.29 $4.29 1,623,288
2022-02-17 $4.36 $4.42 $4.28 $4.32 $4.32 1,457,495
2022-02-16 $4.15 $4.45 $4.14 $4.39 $4.39 2,420,689
2022-02-15 $3.98 $4.15 $3.95 $4.14 $4.14 2,714,994
2022-02-14 $4.29 $4.33 $4.08 $4.09 $4.09 2,038,552
2022-02-11 $4.16 $4.33 $4.12 $4.19 $4.19 3,191,410
2022-02-10 $4.00 $4.24 $3.99 $4.11 $4.11 2,659,164
2022-02-09 $4.06 $4.19 $4.06 $4.07 $4.07 1,816,709
2022-02-08 $4.10 $4.16 $4.00 $4.05 $4.05 1,564,146
2022-02-07 $4.12 $4.18 $4.03 $4.13 $4.13 1,072,946
2022-02-04 $4.17 $4.19 $4.02 $4.10 $4.10 1,395,250
2022-02-03 $4.20 $4.23 $4.11 $4.16 $4.16 1,463,031
2022-02-02 $4.41 $4.45 $4.24 $4.31 $4.31 1,563,867
2022-02-01 $4.28 $4.49 $4.26 $4.37 $4.37 3,254,250
2022-01-31 $4.20 $4.36 $4.15 $4.32 $4.32 2,535,179
2022-01-28 $4.18 $4.28 $4.13 $4.25 $4.25 4,442,869
2022-01-27 $4.06 $4.06 $3.86 $3.97 $3.97 2,078,196
2022-01-26 $4.02 $4.07 $3.92 $3.95 $3.95 1,883,688
2022-01-25 $3.72 $3.98 $3.69 $3.93 $3.93 1,725,747
2022-01-24 $3.63 $3.79 $3.54 $3.77 $3.77 3,035,320
2022-01-21 $3.88 $3.91 $3.76 $3.83 $3.83 2,925,494
2022-01-20 $4.02 $4.09 $3.95 $3.98 $3.98 2,120,769
2022-01-19 $4.17 $4.27 $4.08 $4.09 $4.09 2,183,842
2022-01-18 $4.37 $4.38 $4.14 $4.17 $4.17 3,326,075
2022-01-14 $4.30 $4.40 $4.22 $4.36 $4.36 2,916,206
2022-01-13 $4.25 $4.41 $4.20 $4.20 $4.20 5,478,705
2022-01-12 $4.11 $4.16 $4.06 $4.15 $4.15 1,993,863
2022-01-11 $3.95 $4.11 $3.90 $4.09 $4.09 2,036,026
2022-01-10 $4.02 $4.03 $3.87 $3.91 $3.91 1,342,459
2022-01-07 $3.94 $4.03 $3.86 $4.03 $4.03 1,133,060
2022-01-06 $4.09 $4.09 $3.94 $3.95 $3.95 1,342,191
2022-01-05 $4.21 $4.29 $3.98 $3.99 $3.99 1,949,435
2022-01-04 $4.12 $4.20 $4.08 $4.16 $4.16 2,657,914
2022-01-03 $3.85 $4.10 $3.85 $4.04 $4.04 2,481,612
2021-12-31 $3.89 $3.90 $3.80 $3.82 $3.82 958,370
2021-12-30 $4.03 $4.06 $3.88 $3.91 $3.91 1,671,765
2021-12-29 $4.03 $4.07 $3.93 $3.99 $3.99 1,306,052
2021-12-28 $4.10 $4.21 $4.05 $4.07 $4.07 1,540,769
2021-12-27 $3.92 $4.12 $3.87 $4.07 $4.07 2,069,542
2021-12-23 $3.88 $3.96 $3.87 $3.92 $3.92 1,805,997
2021-12-22 $3.81 $3.91 $3.80 $3.89 $3.89 1,729,124
2021-12-21 $3.84 $3.93 $3.83 $3.84 $3.84 1,753,535
2021-12-20 $3.71 $3.76 $3.62 $3.75 $3.75 1,831,816
2021-12-17 $3.84 $3.93 $3.78 $3.81 $3.81 1,836,662
2021-12-16 $3.88 $4.00 $3.86 $3.91 $3.91 1,477,577
2021-12-15 $3.79 $3.87 $3.72 $3.82 $3.82 1,967,777
2021-12-14 $3.86 $3.96 $3.80 $3.81 $3.81 1,432,172
2021-12-13 $3.98 $3.99 $3.82 $3.88 $3.88 2,364,900
2021-12-10 $4.13 $4.13 $3.97 $3.99 $3.99 2,350,013
2021-12-09 $4.11 $4.15 $4.01 $4.07 $4.07 2,871,065
2021-12-08 $4.27 $4.29 $4.11 $4.17 $4.17 1,854,454
2021-12-07 $4.10 $4.22 $4.10 $4.19 $4.19 2,588,443
2021-12-06 $3.91 $4.05 $3.86 $3.99 $3.99 3,354,578
2021-12-03 $3.99 $4.04 $3.74 $3.82 $3.82 4,477,191
2021-12-02 $3.74 $4.01 $3.74 $3.96 $3.96 3,524,652
2021-12-01 $3.69 $4.01 $3.67 $3.67 $3.67 7,569,718
2021-11-30 $3.35 $3.61 $3.34 $3.58 $3.58 26,213,282
2021-11-29 $3.54 $3.60 $3.39 $3.39 $3.39 5,426,719
2021-11-26 $3.60 $3.60 $3.39 $3.43 $3.43 4,596,092
2021-11-24 $3.79 $3.80 $3.65 $3.65 $3.65 3,723,050
2021-11-23 $3.81 $3.83 $3.69 $3.78 $3.78 4,025,369
2021-11-22 $3.90 $3.94 $3.76 $3.76 $3.76 2,766,468
2021-11-19 $4.00 $4.08 $3.83 $3.87 $3.87 3,336,646
2021-11-18 $3.94 $4.15 $3.84 $4.10 $4.10 3,976,932
2021-11-17 $4.04 $4.13 $3.88 $3.97 $3.97 3,574,880
2021-11-16 $4.25 $4.26 $4.01 $4.02 $4.02 5,131,774
2021-11-15 $4.32 $4.35 $4.17 $4.25 $4.25 2,234,451
2021-11-12 $4.27 $4.33 $4.15 $4.30 $4.30 7,635,025
2021-11-11 $4.36 $4.42 $4.23 $4.30 $4.30 2,583,640
2021-11-10 $4.63 $4.73 $4.37 $4.40 $4.40 2,842,474
2021-11-09 $4.35 $4.56 $4.30 $4.56 $4.56 2,833,760
2021-11-08 $4.24 $4.40 $4.23 $4.34 $4.34 1,125,361
2021-11-05 $4.18 $4.21 $4.09 $4.19 $4.19 1,888,162
2021-11-04 $4.36 $4.39 $4.11 $4.11 $4.11 3,640,050
2021-11-03 $4.11 $4.30 $4.05 $4.28 $4.28 3,468,103
2021-11-02 $4.32 $4.32 $4.14 $4.17 $4.17 2,094,425
2021-11-01 $4.28 $4.37 $4.26 $4.35 $4.35 1,444,337
2021-10-29 $4.37 $4.38 $4.20 $4.20 $4.20 2,289,333
2021-10-28 $4.45 $4.50 $4.36 $4.39 $4.39 1,892,847
2021-10-27 $4.58 $4.66 $4.48 $4.49 $4.49 1,096,450
2021-10-26 $4.65 $4.72 $4.60 $4.64 $4.64 1,289,150
2021-10-25 $4.52 $4.69 $4.51 $4.66 $4.66 1,792,020
2021-10-22 $4.59 $4.59 $4.41 $4.47 $4.47 2,743,141
2021-10-21 $4.71 $4.82 $4.55 $4.59 $4.59 2,349,618
2021-10-20 $4.51 $4.77 $4.48 $4.74 $4.74 2,298,886
2021-10-19 $4.59 $4.59 $4.43 $4.52 $4.52 2,204,471
2021-10-18 $4.61 $4.67 $4.48 $4.53 $4.53 1,625,718
2021-10-15 $4.57 $4.67 $4.53 $4.58 $4.58 1,496,107
2021-10-14 $4.64 $4.68 $4.52 $4.54 $4.54 1,247,389
2021-10-13 $4.55 $4.62 $4.40 $4.61 $4.61 2,016,372
2021-10-12 $4.74 $4.79 $4.59 $4.59 $4.59 2,236,298
2021-10-11 $4.87 $4.96 $4.74 $4.77 $4.77 1,040,292
2021-10-08 $4.86 $4.95 $4.78 $4.82 $4.82 1,108,795
2021-10-07 $4.83 $4.95 $4.80 $4.80 $4.80 1,758,672
2021-10-06 $4.86 $4.87 $4.68 $4.81 $4.81 1,978,441
2021-10-05 $4.73 $4.93 $4.69 $4.90 $4.90 2,014,042
2021-10-04 $4.74 $4.80 $4.68 $4.72 $4.72 1,176,125
2021-10-01 $4.68 $4.75 $4.61 $4.67 $4.67 1,113,255
2021-09-30 $4.57 $4.76 $4.55 $4.66 $4.66 1,619,789
2021-09-29 $4.56 $4.67 $4.49 $4.53 $4.53 1,162,993
2021-09-28 $4.61 $4.73 $4.52 $4.58 $4.58 1,440,145
2021-09-27 $4.61 $4.72 $4.54 $4.55 $4.55 2,619,235
2021-09-24 $4.58 $4.64 $4.46 $4.53 $4.53 1,529,361
2021-09-23 $4.64 $4.71 $4.58 $4.63 $4.63 1,226,702
2021-09-22 $4.77 $4.86 $4.62 $4.66 $4.66 1,887,775
2021-09-21 $4.96 $4.97 $4.63 $4.70 $4.70 1,681,797
2021-09-20 $5.03 $5.03 $4.73 $4.86 $4.86 2,416,209
2021-09-17 $5.24 $5.29 $5.11 $5.18 $5.18 2,125,750
2021-09-16 $5.36 $5.43 $5.11 $5.35 $5.35 1,361,920
2021-09-15 $5.41 $5.51 $5.27 $5.35 $5.35 1,402,997
2021-09-14 $5.46 $5.50 $5.24 $5.35 $5.35 1,383,482
2021-09-13 $5.62 $5.86 $5.38 $5.42 $5.42 5,191,222
2021-09-10 $5.36 $5.37 $5.10 $5.15 $5.15 1,669,464
2021-09-09 $5.19 $5.42 $5.13 $5.26 $5.26 1,949,966
2021-09-08 $5.30 $5.43 $5.12 $5.20 $5.20 2,139,233
2021-09-07 $4.98 $5.37 $4.92 $5.32 $5.32 2,471,977
2021-09-03 $5.05 $5.05 $4.91 $4.94 $4.94 736,895
2021-09-02 $5.09 $5.17 $5.02 $5.05 $5.05 1,131,317
2021-09-01 $5.21 $5.27 $5.02 $5.04 $5.04 1,852,959
2021-08-31 $5.21 $5.29 $5.14 $5.21 $5.21 1,926,356
2021-08-30 $5.08 $5.26 $4.92 $5.20 $5.20 1,893,845
2021-08-27 $4.97 $5.13 $4.95 $5.07 $5.07 1,014,708
2021-08-26 $4.98 $5.00 $4.88 $4.91 $4.91 983,642
2021-08-25 $4.85 $5.03 $4.77 $5.00 $5.00 1,593,748
2021-08-24 $4.64 $4.93 $4.63 $4.84 $4.84 2,186,455
2021-08-23 $4.50 $4.62 $4.50 $4.57 $4.57 1,186,247
2021-08-20 $4.35 $4.49 $4.34 $4.41 $4.41 838,049
2021-08-19 $4.53 $4.53 $4.26 $4.40 $4.40 1,882,809
2021-08-18 $4.73 $4.74 $4.57 $4.60 $4.60 1,166,881
2021-08-17 $4.75 $4.90 $4.68 $4.77 $4.77 1,150,861
2021-08-16 $4.79 $4.86 $4.69 $4.80 $4.80 898,139
2021-08-13 $4.98 $4.98 $4.84 $4.87 $4.87 1,224,207
2021-08-12 $5.12 $5.12 $4.92 $5.04 $5.04 2,197,774
2021-08-11 $4.80 $5.14 $4.75 $5.10 $5.10 2,719,878
2021-08-10 $4.49 $4.75 $4.45 $4.74 $4.74 1,394,320
2021-08-09 $4.39 $4.50 $4.35 $4.48 $4.48 819,675
2021-08-06 $4.42 $4.48 $4.36 $4.43 $4.43 600,462
2021-08-05 $4.22 $4.47 $4.17 $4.39 $4.39 995,948
2021-08-04 $4.27 $4.34 $4.15 $4.19 $4.19 779,873
2021-08-03 $4.27 $4.31 $4.15 $4.29 $4.29 928,545
2021-08-02 $4.33 $4.36 $4.23 $4.27 $4.27 859,111
2021-07-30 $4.35 $4.48 $4.30 $4.36 $4.36 595,528
2021-07-29 $4.36 $4.45 $4.32 $4.38 $4.38 647,203
2021-07-28 $4.23 $4.35 $4.18 $4.33 $4.33 626,104
2021-07-27 $4.37 $4.37 $4.17 $4.22 $4.22 1,152,743
2021-07-26 $4.21 $4.43 $4.21 $4.36 $4.36 907,699
2021-07-23 $4.36 $4.36 $4.18 $4.24 $4.24 1,194,920
2021-07-22 $4.37 $4.40 $4.22 $4.32 $4.32 1,284,266
2021-07-21 $4.22 $4.45 $4.21 $4.39 $4.39 1,426,621
2021-07-20 $4.13 $4.18 $3.99 $4.15 $4.15 1,000,584
2021-07-19 $4.11 $4.15 $4.04 $4.10 $4.10 1,008,207
2021-07-16 $4.35 $4.36 $4.15 $4.22 $4.22 1,128,353
2021-07-15 $4.43 $4.49 $4.34 $4.34 $4.34 624,219
2021-07-14 $4.59 $4.70 $4.47 $4.50 $4.50 1,076,474
2021-07-13 $4.50 $4.60 $4.50 $4.55 $4.55 773,570
2021-07-12 $4.27 $4.57 $4.26 $4.53 $4.53 1,085,508
2021-07-09 $4.31 $4.35 $4.21 $4.32 $4.32 946,754
2021-07-08 $4.25 $4.30 $4.20 $4.22 $4.22 939,708
2021-07-07 $4.35 $4.38 $4.23 $4.33 $4.33 1,085,545
2021-07-06 $4.55 $4.60 $4.33 $4.34 $4.34 1,762,337
2021-07-02 $4.58 $4.59 $4.46 $4.53 $4.53 1,002,755
2021-07-01 $4.73 $4.78 $4.59 $4.59 $4.59 878,470
2021-06-30 $4.55 $4.68 $4.53 $4.68 $4.68 1,446,427
2021-06-29 $4.68 $4.70 $4.54 $4.55 $4.55 1,474,612
2021-06-28 $4.81 $4.83 $4.57 $4.69 $4.69 3,415,207
2021-06-25 $4.89 $4.94 $4.60 $4.89 $4.89 5,602,329
2021-06-24 $5.09 $5.27 $5.05 $5.22 $5.22 1,904,853
2021-06-23 $5.27 $5.45 $5.03 $5.05 $5.05 2,052,894
2021-06-22 $5.06 $5.34 $4.94 $5.21 $5.21 1,467,271
2021-06-21 $5.05 $5.11 $5.00 $5.04 $5.04 964,122
2021-06-18 $5.07 $5.14 $4.93 $5.05 $5.05 1,749,526
2021-06-17 $5.50 $5.50 $5.06 $5.14 $5.14 1,658,551
2021-06-16 $5.40 $5.51 $5.36 $5.50 $5.50 903,639
2021-06-15 $5.44 $5.52 $5.30 $5.43 $5.43 956,475
2021-06-14 $5.40 $5.66 $5.38 $5.46 $5.46 1,123,834
2021-06-11 $5.78 $5.78 $5.28 $5.38 $5.38 2,149,267
2021-06-10 $5.62 $5.80 $5.62 $5.72 $5.72 1,668,688
2021-06-09 $5.54 $5.61 $5.43 $5.55 $5.55 1,586,599
2021-06-08 $5.70 $5.71 $5.43 $5.51 $5.51 1,328,601
2021-06-07 $5.44 $5.72 $5.43 $5.66 $5.66 2,516,583
2021-06-04 $5.23 $5.42 $5.13 $5.40 $5.40 2,229,554
2021-06-03 $4.91 $5.16 $4.88 $5.15 $5.15 1,706,873
2021-06-02 $4.95 $5.04 $4.88 $4.95 $4.95 1,916,592
2021-06-01 $4.85 $4.95 $4.79 $4.88 $4.88 1,532,115
2021-05-28 $4.60 $4.74 $4.58 $4.70 $4.70 1,117,162
2021-05-27 $4.51 $4.61 $4.50 $4.56 $4.56 1,915,046
2021-05-26 $4.47 $4.59 $4.45 $4.52 $4.52 812,514
2021-05-25 $4.62 $4.69 $4.51 $4.51 $4.51 728,624
2021-05-24 $4.52 $4.78 $4.51 $4.63 $4.63 1,057,223
2021-05-21 $4.63 $4.64 $4.47 $4.50 $4.50 990,892
2021-05-20 $4.55 $4.68 $4.47 $4.58 $4.58 1,012,809
2021-05-19 $4.59 $4.66 $4.49 $4.55 $4.55 1,005,476
2021-05-18 $4.69 $4.83 $4.60 $4.69 $4.69 2,375,774
2021-05-17 $4.48 $4.71 $4.40 $4.69 $4.69 2,178,498
2021-05-14 $4.32 $4.57 $4.23 $4.47 $4.47 2,829,951
2021-05-13 $4.16 $4.45 $4.13 $4.20 $4.20 2,416,743
2021-05-12 $3.94 $4.29 $3.90 $4.15 $4.15 3,169,712
2021-05-11 $3.98 $4.00 $3.88 $3.90 $3.90 1,225,087
2021-05-10 $4.00 $4.17 $3.97 $4.07 $4.07 1,340,189
2021-05-07 $3.77 $4.00 $3.73 $3.99 $3.99 1,622,213
2021-05-06 $3.78 $3.82 $3.71 $3.77 $3.77 1,261,139
2021-05-05 $3.72 $3.83 $3.64 $3.79 $3.79 658,600
2021-05-04 $3.73 $3.74 $3.62 $3.68 $3.68 1,444,058
2021-05-03 $3.81 $3.87 $3.71 $3.76 $3.76 852,844
2021-04-30 $3.93 $3.98 $3.77 $3.78 $3.78 1,158,479
2021-04-29 $4.06 $4.06 $3.87 $3.99 $3.99 1,008,087
2021-04-28 $3.90 $4.05 $3.88 $4.00 $4.00 995,946
2021-04-27 $3.82 $3.89 $3.80 $3.88 $3.88 1,175,792
2021-04-26 $3.73 $3.91 $3.73 $3.78 $3.78 1,476,956
2021-04-23 $3.78 $3.82 $3.68 $3.75 $3.75 1,187,206
2021-04-22 $3.84 $3.89 $3.76 $3.76 $3.76 874,548
2021-04-21 $3.75 $3.87 $3.72 $3.86 $3.86 1,046,982
2021-04-20 $3.90 $3.94 $3.73 $3.80 $3.80 1,000,139
2021-04-19 $3.93 $4.07 $3.89 $3.92 $3.92 1,151,335
2021-04-16 $3.88 $3.96 $3.77 $3.96 $3.96 1,242,535
2021-04-15 $3.92 $3.93 $3.84 $3.84 $3.84 1,011,557
2021-04-14 $3.94 $4.12 $3.91 $3.94 $3.94 1,718,612
2021-04-13 $3.90 $4.01 $3.84 $3.93 $3.93 1,196,002
2021-04-12 $4.02 $4.10 $3.88 $3.92 $3.92 1,566,169
2021-04-09 $4.14 $4.21 $3.97 $4.02 $4.02 1,283,399
2021-04-08 $4.28 $4.33 $4.15 $4.18 $4.18 748,504
2021-04-07 $4.33 $4.37 $4.26 $4.29 $4.29 748,301
2021-04-06 $4.10 $4.39 $4.10 $4.38 $4.38 1,301,938
2021-04-05 $4.27 $4.28 $4.04 $4.15 $4.15 2,293,741
2021-04-01 $4.12 $4.26 $4.07 $4.24 $4.24 605,087
2021-03-31 $4.15 $4.20 $4.06 $4.11 $4.11 1,153,601
2021-03-30 $4.08 $4.19 $4.06 $4.12 $4.12 496,195
2021-03-29 $4.11 $4.22 $4.07 $4.09 $4.09 915,990
2021-03-26 $4.18 $4.28 $4.01 $4.12 $4.12 1,257,409
2021-03-25 $4.03 $4.12 $3.90 $4.10 $4.10 1,415,491
2021-03-24 $4.18 $4.27 $4.09 $4.10 $4.10 762,166
2021-03-23 $4.31 $4.35 $4.13 $4.20 $4.20 1,012,096
2021-03-22 $4.42 $4.46 $4.31 $4.39 $4.39 657,251
2021-03-19 $4.34 $4.46 $4.25 $4.40 $4.40 871,227
2021-03-18 $4.49 $4.59 $4.30 $4.35 $4.35 1,275,063
2021-03-17 $4.39 $4.57 $4.38 $4.56 $4.56 1,028,797
2021-03-16 $4.53 $4.60 $4.32 $4.39 $4.39 1,261,443
2021-03-15 $4.48 $4.57 $4.42 $4.51 $4.51 1,291,640
2021-03-12 $4.32 $4.52 $4.30 $4.41 $4.41 1,689,135
2021-03-11 $4.38 $4.46 $4.32 $4.40 $4.40 1,697,459
2021-03-10 $4.09 $4.38 $4.09 $4.31 $4.31 2,082,958
2021-03-09 $3.99 $4.11 $3.87 $4.08 $4.08 1,603,259
2021-03-08 $4.30 $4.30 $3.92 $3.95 $3.95 2,122,314
2021-03-05 $4.36 $4.48 $4.15 $4.25 $4.25 3,431,626
2021-03-04 $4.04 $4.66 $3.92 $4.19 $4.19 5,273,215
2021-03-03 $3.95 $4.08 $3.89 $3.99 $3.99 1,418,692
2021-03-02 $4.12 $4.20 $3.92 $3.96 $3.96 2,278,789
2021-03-01 $4.48 $4.48 $4.15 $4.16 $4.16 1,130,723
2021-02-26 $4.29 $4.49 $4.22 $4.33 $4.33 1,711,460
2021-02-25 $4.51 $4.61 $4.28 $4.28 $4.28 1,353,221
2021-02-24 $4.09 $4.50 $4.09 $4.46 $4.46 1,828,754
2021-02-23 $4.17 $4.33 $3.96 $4.10 $4.10 2,154,250
2021-02-22 $4.39 $4.41 $4.11 $4.11 $4.11 2,120,307
2021-02-19 $4.60 $4.66 $4.37 $4.40 $4.40 1,535,296
2021-02-18 $4.77 $4.82 $4.63 $4.63 $4.63 1,389,831
2021-02-17 $4.69 $4.88 $4.58 $4.80 $4.80 1,301,306
2021-02-16 $4.70 $4.81 $4.61 $4.74 $4.74 1,067,426
2021-02-12 $4.51 $4.66 $4.49 $4.64 $4.64 1,117,434
2021-02-11 $4.57 $4.62 $4.49 $4.60 $4.60 1,402,141
2021-02-10 $4.59 $4.63 $4.39 $4.52 $4.52 1,561,316
2021-02-09 $4.50 $4.68 $4.37 $4.68 $4.68 2,247,718
2021-02-08 $4.33 $4.55 $4.31 $4.51 $4.51 2,607,201
2021-02-05 $4.29 $4.34 $4.17 $4.21 $4.21 963,987
2021-02-04 $4.34 $4.38 $4.12 $4.30 $4.30 1,616,640
2021-02-03 $4.04 $4.30 $4.00 $4.30 $4.30 2,436,822
2021-02-02 $4.21 $4.21 $3.85 $3.91 $3.91 2,574,364
2021-02-01 $3.75 $4.08 $3.70 $4.01 $4.01 2,541,419
2021-01-29 $3.93 $4.00 $3.61 $3.65 $3.65 2,072,249
2021-01-28 $4.13 $4.19 $3.80 $3.98 $3.98 2,236,838
2021-01-27 $3.72 $4.25 $3.64 $4.05 $4.05 4,591,222
2021-01-26 $3.70 $3.79 $3.58 $3.74 $3.74 4,099,244
2021-01-25 $3.68 $3.69 $3.38 $3.45 $3.45 3,013,464
2021-01-22 $3.50 $3.75 $3.45 $3.49 $3.49 10,015,060
2021-01-21 $3.65 $3.73 $3.25 $3.25 $3.25 6,498,798
2021-01-20 $3.93 $3.93 $3.66 $3.68 $3.68 4,295,462
2021-01-19 $3.99 $4.04 $3.94 $3.94 $3.94 1,587,709
2021-01-15 $4.10 $4.15 $3.91 $3.96 $3.96 1,881,663
2021-01-14 $4.03 $4.27 $3.96 $4.15 $4.15 2,765,754
2021-01-13 $4.17 $4.24 $4.02 $4.09 $4.09 2,056,931
2021-01-12 $4.40 $4.45 $4.12 $4.18 $4.18 3,031,365
2021-01-11 $4.58 $4.66 $4.38 $4.42 $4.42 1,343,197
2021-01-08 $4.75 $4.88 $4.64 $4.69 $4.69 1,416,059
2021-01-07 $4.72 $4.91 $4.69 $4.78 $4.78 1,359,900
2021-01-06 $4.61 $4.74 $4.59 $4.65 $4.65 1,232,332
2021-01-05 $4.48 $4.68 $4.48 $4.62 $4.62 1,438,708
2021-01-04 $4.83 $4.85 $4.48 $4.52 $4.52 1,544,119
2020-12-31 $4.86 $4.88 $4.68 $4.70 $4.70 1,190,347
2020-12-30 $4.96 $5.10 $4.88 $4.90 $4.90 1,046,842
2020-12-29 $4.99 $5.03 $4.84 $4.93 $4.93 1,660,987
2020-12-28 $4.97 $5.05 $4.86 $4.91 $4.91 948,495
2020-12-24 $5.03 $5.05 $4.88 $4.94 $4.94 747,667
2020-12-23 $5.00 $5.18 $5.00 $5.04 $5.04 861,002
2020-12-22 $5.20 $5.20 $4.92 $5.01 $5.01 1,853,292
2020-12-21 $5.15 $5.26 $5.04 $5.19 $5.19 878,505
2020-12-18 $5.49 $5.49 $5.36 $5.39 $5.39 1,155,552
2020-12-17 $5.56 $5.63 $5.43 $5.48 $5.48 1,570,963
2020-12-16 $5.54 $5.56 $5.40 $5.48 $5.48 789,315
2020-12-15 $5.42 $5.54 $5.23 $5.51 $5.51 1,045,264
2020-12-14 $5.48 $5.63 $5.33 $5.39 $5.39 1,649,683
2020-12-11 $5.48 $5.53 $5.33 $5.45 $5.45 751,664
2020-12-10 $5.12 $5.55 $5.08 $5.54 $5.54 1,604,854
2020-12-09 $5.17 $5.34 $5.05 $5.14 $5.14 1,787,810
2020-12-08 $5.10 $5.35 $5.10 $5.16 $5.16 956,885
2020-12-07 $5.21 $5.30 $5.08 $5.25 $5.25 1,501,628
2020-12-04 $5.23 $5.58 $5.23 $5.29 $5.29 2,059,473
2020-12-03 $5.24 $5.36 $5.06 $5.13 $5.13 1,538,189
2020-12-02 $5.23 $5.47 $5.07 $5.34 $5.34 1,334,862
2020-12-01 $5.17 $5.41 $5.08 $5.27 $5.27 1,501,538
2020-11-30 $5.35 $5.40 $4.97 $5.03 $5.03 2,575,244
2020-11-27 $5.20 $5.56 $5.14 $5.40 $5.40 926,896
2020-11-25 $5.25 $5.34 $5.13 $5.19 $5.19 2,104,948
2020-11-24 $5.15 $5.50 $5.05 $5.33 $5.33 2,412,973
2020-11-23 $4.87 $5.05 $4.77 $5.00 $5.00 853,176
2020-11-20 $4.79 $4.80 $4.64 $4.76 $4.76 610,568
2020-11-19 $4.79 $4.88 $4.64 $4.78 $4.78 1,219,138
2020-11-18 $4.95 $4.95 $4.74 $4.74 $4.74 953,467
2020-11-17 $4.69 $4.95 $4.55 $4.92 $4.92 1,197,350
2020-11-16 $4.79 $4.84 $4.65 $4.69 $4.69 941,005
2020-11-13 $4.36 $4.63 $4.20 $4.57 $4.57 1,131,616
2020-11-12 $4.58 $4.65 $4.26 $4.32 $4.32 1,118,596
2020-11-11 $4.87 $4.87 $4.45 $4.58 $4.58 1,388,265
2020-11-10 $4.16 $4.88 $4.16 $4.75 $4.75 3,287,823
2020-11-09 $3.96 $4.18 $3.82 $4.14 $4.14 1,998,010
2020-11-06 $3.74 $3.79 $3.53 $3.73 $3.73 1,041,554
2020-11-05 $3.54 $3.81 $3.54 $3.74 $3.74 777,856
2020-11-04 $3.53 $3.64 $3.48 $3.50 $3.50 660,362
2020-11-03 $3.42 $3.65 $3.38 $3.52 $3.52 1,133,146
2020-11-02 $3.28 $3.37 $3.23 $3.32 $3.32 1,475,924
2020-10-30 $3.25 $3.27 $3.12 $3.22 $3.22 1,078,366
2020-10-29 $3.10 $3.27 $2.99 $3.26 $3.26 1,704,177
2020-10-28 $3.25 $3.28 $2.98 $3.10 $3.10 1,574,128
2020-10-27 $3.57 $3.61 $3.31 $3.32 $3.32 788,265
2020-10-26 $3.56 $3.68 $3.50 $3.61 $3.61 662,132
2020-10-23 $3.48 $3.62 $3.42 $3.61 $3.61 1,014,057
2020-10-22 $3.35 $3.49 $3.29 $3.45 $3.45 1,097,986
2020-10-21 $3.45 $3.53 $3.34 $3.34 $3.34 1,217,040
2020-10-20 $3.63 $3.68 $3.46 $3.46 $3.46 1,312,754
2020-10-19 $3.58 $3.77 $3.58 $3.59 $3.59 1,040,105
2020-10-16 $3.63 $3.65 $3.50 $3.56 $3.56 918,964
2020-10-15 $3.65 $3.74 $3.52 $3.57 $3.57 1,083,807
2020-10-14 $3.76 $3.90 $3.70 $3.75 $3.75 1,126,952
2020-10-13 $3.75 $3.80 $3.69 $3.75 $3.75 1,097,622
2020-10-12 $3.90 $3.90 $3.72 $3.79 $3.79 755,139
2020-10-09 $3.89 $3.90 $3.77 $3.87 $3.87 891,868
2020-10-08 $3.66 $3.82 $3.63 $3.81 $3.81 831,202
2020-10-07 $3.59 $3.72 $3.51 $3.66 $3.66 997,836
2020-10-06 $3.79 $3.86 $3.56 $3.57 $3.57 1,402,153
2020-10-05 $3.67 $3.77 $3.61 $3.73 $3.73 1,271,217
2020-10-02 $3.58 $3.70 $3.54 $3.63 $3.63 936,208
2020-10-01 $3.56 $3.70 $3.53 $3.65 $3.65 952,699
2020-09-30 $3.63 $3.81 $3.57 $3.57 $3.57 1,263,456
2020-09-29 $3.75 $3.75 $3.56 $3.61 $3.61 1,842,698
2020-09-28 $3.69 $3.84 $3.68 $3.72 $3.72 1,080,975
2020-09-25 $3.78 $3.84 $3.68 $3.68 $3.68 1,034,937
2020-09-24 $3.66 $3.97 $3.47 $3.84 $3.84 2,381,566
2020-09-23 $3.89 $4.00 $3.63 $3.66 $3.66 1,797,561
2020-09-22 $4.16 $4.18 $3.86 $3.88 $3.88 1,443,560
2020-09-21 $4.38 $4.38 $4.11 $4.13 $4.13 1,237,645
2020-09-18 $4.55 $4.55 $4.36 $4.46 $4.46 1,381,354
2020-09-17 $4.77 $4.79 $4.46 $4.55 $4.55 1,523,519
2020-09-16 $4.90 $4.96 $4.72 $4.85 $4.85 1,556,759
2020-09-15 $5.05 $5.18 $4.93 $5.12 $5.12 1,146,339
2020-09-14 $5.19 $5.19 $4.96 $5.06 $5.06 747,870
2020-09-11 $5.22 $5.30 $5.15 $5.17 $5.17 626,356
2020-09-10 $5.41 $5.49 $5.16 $5.16 $5.16 2,044,147
2020-09-09 $5.51 $5.53 $5.40 $5.41 $5.41 611,885
2020-09-08 $5.31 $5.45 $5.18 $5.44 $5.44 956,128
2020-09-04 $5.55 $5.61 $5.28 $5.42 $5.42 532,484
2020-09-03 $5.52 $5.61 $5.40 $5.52 $5.52 1,016,638
2020-09-02 $5.63 $5.63 $5.36 $5.54 $5.54 861,444
2020-09-01 $5.63 $5.77 $5.55 $5.64 $5.64 1,108,988
2020-08-31 $5.80 $5.95 $5.57 $5.58 $5.58 1,355,619
2020-08-28 $5.46 $5.74 $5.45 $5.71 $5.71 1,110,318
2020-08-27 $5.56 $5.64 $5.35 $5.38 $5.38 791,553
2020-08-26 $5.56 $5.69 $5.47 $5.56 $5.56 737,514
2020-08-25 $5.44 $5.63 $5.37 $5.55 $5.55 1,072,537
2020-08-24 $5.42 $5.43 $5.30 $5.40 $5.40 517,961
2020-08-21 $5.45 $5.48 $5.33 $5.35 $5.35 555,857
2020-08-20 $5.38 $5.52 $5.35 $5.47 $5.47 773,529
2020-08-19 $5.48 $5.72 $5.44 $5.47 $5.47 848,661
2020-08-18 $5.44 $5.68 $5.40 $5.44 $5.44 935,518
2020-08-17 $5.73 $5.74 $5.40 $5.44 $5.44 1,159,372
2020-08-14 $5.68 $5.79 $5.58 $5.72 $5.72 1,152,509
2020-08-13 $5.51 $5.77 $5.51 $5.66 $5.66 1,861,318
2020-08-12 $6.00 $6.00 $5.48 $5.57 $5.57 2,228,561
2020-08-11 $6.10 $6.30 $5.86 $5.90 $5.90 2,159,918
2020-08-10 $6.51 $6.55 $6.20 $6.24 $6.24 1,299,633
2020-08-07 $6.37 $6.46 $6.16 $6.44 $6.44 998,514
2020-08-06 $6.64 $6.70 $6.31 $6.50 $6.50 1,690,563
2020-08-05 $6.94 $7.07 $6.71 $6.72 $6.72 1,448,164
2020-08-04 $6.98 $7.30 $6.59 $6.81 $6.81 3,860,615
2020-08-03 $6.17 $6.87 $6.10 $6.66 $6.66 3,369,429
2020-07-31 $6.33 $6.39 $6.14 $6.23 $6.23 1,050,193
2020-07-30 $6.35 $6.42 $6.12 $6.33 $6.33 1,187,096
2020-07-29 $6.46 $6.51 $6.33 $6.47 $6.47 1,072,106
2020-07-28 $6.56 $6.66 $6.45 $6.48 $6.48 778,662
2020-07-27 $6.67 $6.79 $6.51 $6.64 $6.64 897,825
2020-07-24 $6.65 $6.75 $6.49 $6.66 $6.66 1,498,844
2020-07-23 $6.70 $7.03 $6.57 $6.81 $6.81 1,635,992
2020-07-22 $6.49 $6.74 $6.38 $6.64 $6.64 995,613
2020-07-21 $6.50 $6.65 $6.41 $6.49 $6.49 1,140,147
2020-07-20 $6.42 $6.42 $6.21 $6.41 $6.41 1,466,552
2020-07-17 $6.54 $6.69 $6.29 $6.41 $6.41 1,050,200
2020-07-16 $6.41 $6.59 $6.35 $6.52 $6.52 1,186,300
2020-07-15 $6.43 $6.58 $6.33 $6.51 $6.51 1,086,400
2020-07-14 $6.11 $6.33 $6.01 $6.33 $6.33 1,186,000
2020-07-13 $6.38 $6.44 $6.15 $6.20 $6.20 1,402,600
2020-07-10 $6.11 $6.32 $6.11 $6.30 $6.30 725,600
2020-07-09 $6.15 $6.28 $6.04 $6.19 $6.19 1,501,800
2020-07-08 $6.00 $6.21 $5.90 $6.20 $6.20 1,064,900
2020-07-07 $6.16 $6.20 $6.00 $6.02 $6.02 1,361,800
2020-07-06 $6.15 $6.34 $5.88 $6.24 $6.24 2,313,400
2020-07-02 $5.91 $6.00 $5.69 $5.80 $5.80 1,484,700
2020-07-01 $5.74 $5.87 $5.69 $5.81 $5.81 1,049,700
2020-06-30 $5.73 $5.81 $5.58 $5.75 $5.75 2,280,700
2020-06-29 $5.72 $5.89 $5.72 $5.85 $5.85 1,424,000
2020-06-26 $5.75 $5.78 $5.57 $5.70 $5.70 1,692,168
2020-06-25 $5.39 $5.78 $5.33 $5.77 $5.77 1,221,160
2020-06-24 $5.43 $5.58 $5.33 $5.46 $5.46 1,291,480
2020-06-23 $5.48 $5.73 $5.40 $5.56 $5.56 1,109,402
2020-06-22 $5.37 $5.50 $5.28 $5.38 $5.38 1,635,388
2020-06-19 $5.46 $5.75 $5.42 $5.57 $5.57 1,819,796
2020-06-18 $5.60 $5.77 $5.31 $5.35 $5.35 2,682,680
2020-06-17 $5.78 $5.92 $5.64 $5.74 $5.74 1,357,524
2020-06-16 $6.10 $6.17 $5.77 $5.80 $5.80 2,111,282
2020-06-15 $5.76 $6.03 $5.64 $5.79 $5.79 2,030,436
2020-06-12 $6.11 $6.27 $5.86 $6.06 $6.06 2,336,485
2020-06-11 $5.72 $6.08 $5.63 $5.70 $5.70 3,401,133
2020-06-10 $6.31 $6.44 $5.96 $6.27 $6.27 3,246,056
2020-06-09 $6.20 $6.47 $5.91 $6.44 $6.44 3,390,694
2020-06-08 $6.05 $6.60 $5.90 $6.57 $6.57 3,233,493
2020-06-05 $6.09 $6.25 $5.71 $5.74 $5.74 2,626,768
2020-06-04 $5.64 $6.01 $5.60 $5.78 $5.78 2,351,537
2020-06-03 $5.51 $5.86 $5.29 $5.72 $5.72 2,854,429
2020-06-02 $5.21 $5.47 $5.13 $5.43 $5.43 2,868,442
2020-06-01 $4.99 $5.12 $4.78 $5.09 $5.09 2,496,831
2020-05-29 $4.81 $5.05 $4.67 $5.04 $5.04 5,304,990
2020-05-28 $5.38 $5.39 $4.86 $4.91 $4.91 1,851,054
2020-05-27 $5.00 $5.29 $4.86 $5.29 $5.29 1,758,558
2020-05-26 $5.07 $5.09 $4.78 $4.93 $4.93 2,047,365
2020-05-22 $4.57 $4.74 $4.44 $4.72 $4.72 1,405,337
2020-05-21 $4.49 $4.93 $4.29 $4.62 $4.62 3,352,043
2020-05-20 $4.39 $4.64 $4.36 $4.39 $4.39 3,015,796
2020-05-19 $4.34 $4.57 $4.21 $4.39 $4.39 2,368,599
2020-05-18 $4.39 $4.50 $4.26 $4.34 $4.34 1,964,553
2020-05-15 $4.07 $4.32 $4.04 $4.14 $4.14 1,697,403
2020-05-14 $3.70 $4.13 $3.66 $4.07 $4.07 2,315,297
2020-05-13 $4.59 $4.59 $3.77 $3.82 $3.82 2,975,387
2020-05-12 $4.33 $4.64 $4.17 $4.27 $4.27 3,941,203
2020-05-11 $4.02 $4.17 $3.84 $4.11 $4.11 2,150,366
2020-05-08 $4.07 $4.15 $3.92 $4.05 $4.05 2,717,889
2020-05-07 $3.73 $3.94 $3.69 $3.85 $3.85 2,576,071
2020-05-06 $3.71 $3.78 $3.45 $3.61 $3.61 3,083,827
2020-05-05 $3.87 $4.23 $3.64 $3.66 $3.66 2,511,660
2020-05-04 $3.51 $3.74 $3.48 $3.71 $3.71 1,134,891
2020-05-01 $3.67 $3.78 $3.45 $3.54 $3.54 1,460,751
2020-04-30 $4.10 $4.16 $3.71 $3.84 $3.84 2,845,119
2020-04-29 $3.95 $4.18 $3.85 $4.06 $4.06 2,932,665
2020-04-28 $3.40 $3.87 $3.39 $3.76 $3.76 3,973,706
2020-04-27 $3.23 $3.33 $3.16 $3.30 $3.30 1,476,817
2020-04-24 $3.50 $3.59 $3.22 $3.30 $3.30 2,656,195
2020-04-23 $3.49 $3.65 $3.40 $3.51 $3.51 2,259,486
2020-04-22 $3.55 $3.65 $3.42 $3.51 $3.51 2,970,042
2020-04-21 $3.66 $3.73 $3.45 $3.45 $3.45 2,832,006
2020-04-20 $3.73 $4.03 $3.59 $3.77 $3.77 2,722,205
2020-04-17 $3.85 $4.01 $3.75 $3.88 $3.88 1,731,622
2020-04-16 $3.86 $3.96 $3.66 $3.90 $3.90 1,693,797
2020-04-15 $3.79 $4.05 $3.69 $3.96 $3.96 2,155,323
2020-04-14 $4.03 $4.27 $3.92 $4.00 $4.00 1,362,982
2020-04-13 $4.32 $4.32 $3.86 $4.00 $4.00 1,718,287
2020-04-09 $4.39 $4.48 $4.05 $4.20 $4.20 1,673,271
2020-04-08 $4.13 $4.33 $4.08 $4.23 $4.23 1,490,659
2020-04-07 $4.40 $4.58 $4.01 $4.13 $4.13 2,550,599
2020-04-06 $4.30 $4.55 $4.23 $4.26 $4.26 1,584,997
2020-04-03 $4.56 $4.60 $4.15 $4.36 $4.36 1,236,928
2020-04-02 $4.25 $4.52 $3.98 $4.36 $4.36 2,504,579
2020-04-01 $4.06 $4.16 $3.86 $4.07 $4.07 1,298,840
2020-03-31 $4.00 $4.40 $4.00 $4.17 $4.17 1,419,680
2020-03-30 $3.72 $4.10 $3.67 $4.04 $4.04 1,407,649
2020-03-27 $3.95 $4.02 $3.67 $3.85 $3.85 2,019,783
2020-03-26 $4.30 $4.62 $4.04 $4.13 $4.13 2,499,646
2020-03-25 $4.00 $4.43 $3.87 $4.23 $4.23 3,026,158
2020-03-24 $3.63 $4.07 $3.63 $3.93 $3.93 2,396,226
2020-03-23 $3.45 $3.70 $3.29 $3.40 $3.40 2,169,762
2020-03-20 $3.15 $3.87 $3.00 $3.50 $3.50 4,451,710
2020-03-19 $2.78 $3.13 $2.70 $3.05 $3.05 3,577,562
2020-03-18 $3.24 $3.41 $2.25 $2.57 $2.57 6,559,158
2020-03-17 $3.89 $4.00 $3.40 $3.51 $3.51 4,095,068
2020-03-16 $4.08 $4.25 $3.30 $3.82 $3.82 4,820,487
2020-03-13 $5.05 $5.12 $4.28 $4.50 $4.50 3,454,971
2020-03-12 $5.01 $5.05 $4.45 $4.65 $4.65 3,464,101
2020-03-11 $5.71 $5.99 $5.28 $5.41 $5.41 2,444,307
2020-03-10 $6.10 $6.64 $5.50 $6.08 $6.08 5,236,355
2020-03-09 $6.20 $6.21 $5.25 $5.26 $5.26 6,518,248
2020-03-06 $7.57 $7.67 $7.21 $7.30 $7.30 2,787,404
2020-03-05 $8.07 $8.10 $7.58 $7.75 $7.75 2,774,996
2020-03-04 $8.16 $8.29 $8.04 $8.24 $8.24 2,138,296
2020-03-03 $8.15 $8.31 $7.93 $8.10 $8.10 2,797,969
2020-03-02 $8.11 $8.13 $7.72 $8.04 $8.04 2,507,380
2020-02-28 $8.00 $8.10 $7.79 $7.99 $7.99 2,787,114
2020-02-27 $8.40 $8.48 $8.14 $8.20 $8.20 2,875,915
2020-02-26 $8.55 $8.92 $8.55 $8.57 $8.57 2,803,459
2020-02-25 $9.22 $9.22 $8.49 $8.50 $8.50 2,646,637
2020-02-24 $9.31 $9.31 $9.00 $9.12 $9.12 1,105,527
2020-02-21 $9.57 $9.70 $9.40 $9.59 $9.59 843,698
2020-02-20 $9.56 $9.82 $9.53 $9.70 $9.70 1,275,965
2020-02-19 $9.58 $9.73 $9.52 $9.65 $9.65 730,291
2020-02-18 $9.41 $9.59 $9.37 $9.48 $9.48 854,756
2020-02-14 $9.28 $9.51 $9.18 $9.48 $9.48 987,907
2020-02-13 $9.34 $9.39 $9.00 $9.21 $9.21 1,615,029
2020-02-12 $9.62 $9.74 $9.43 $9.43 $9.43 1,494,065
2020-02-11 $9.80 $9.92 $9.43 $9.56 $9.56 1,473,014
2020-02-10 $9.81 $9.94 $9.69 $9.90 $9.90 798,583
2020-02-07 $9.74 $9.86 $9.64 $9.86 $9.86 735,415
2020-02-06 $9.81 $9.96 $9.72 $9.85 $9.85 680,843
2020-02-05 $9.85 $10.01 $9.80 $9.85 $9.85 682,365
2020-02-04 $9.84 $10.08 $9.58 $9.70 $9.70 2,015,863
2020-02-03 $9.42 $9.77 $9.36 $9.68 $9.68 1,500,741
2020-01-31 $9.48 $9.50 $9.16 $9.39 $9.39 1,200,388
2020-01-30 $9.52 $9.68 $9.44 $9.61 $9.61 1,215,244
2020-01-29 $9.48 $9.71 $9.45 $9.58 $9.58 2,591,198
2020-01-28 $9.53 $9.55 $9.31 $9.42 $9.42 1,086,213
2020-01-27 $9.44 $9.45 $9.26 $9.37 $9.37 1,742,175
2020-01-24 $9.70 $9.76 $9.51 $9.66 $9.66 1,066,194
2020-01-23 $9.92 $9.96 $9.69 $9.76 $9.76 1,888,065
2020-01-22 $9.85 $10.14 $9.81 $9.95 $9.95 1,896,792
2020-01-21 $10.26 $10.32 $9.82 $9.82 $9.82 1,955,222
2020-01-17 $10.40 $10.47 $10.24 $10.32 $10.32 1,749,518
2020-01-16 $10.50 $10.62 $10.35 $10.35 $10.35 1,564,625
2020-01-15 $10.53 $10.56 $10.22 $10.38 $10.38 1,266,925
2020-01-14 $10.56 $10.67 $10.41 $10.64 $10.64 1,220,806
2020-01-13 $10.65 $10.77 $10.41 $10.65 $10.65 1,309,143
2020-01-10 $10.97 $10.98 $10.65 $10.66 $10.66 1,574,174
2020-01-09 $10.94 $11.02 $10.77 $10.99 $10.99 1,503,814
2020-01-08 $10.86 $10.99 $10.55 $10.98 $10.98 2,080,977
2020-01-07 $11.18 $11.18 $10.62 $10.91 $10.91 1,530,676
2020-01-06 $11.07 $11.19 $10.90 $11.14 $11.14 1,924,222
2020-01-03 $11.24 $11.49 $10.86 $11.16 $11.16 2,751,903
2020-01-02 $11.51 $11.53 $11.11 $11.26 $11.26 2,877,646
2019-12-31 $11.46 $11.68 $11.16 $11.58 $11.58 1,142,847
2019-12-30 $11.82 $11.91 $11.34 $11.56 $11.56 2,407,433
2019-12-27 $11.97 $12.12 $11.75 $11.82 $11.82 3,983,637
2019-12-26 $11.69 $12.02 $11.69 $11.85 $11.85 4,594,176
2019-12-24 $11.37 $12.14 $11.37 $11.61 $11.61 2,428,058
2019-12-23 $11.25 $11.61 $11.17 $11.32 $11.32 4,483,039
2019-12-20 $10.70 $11.25 $10.65 $11.01 $11.01 4,402,915
2019-12-19 $10.75 $11.15 $10.58 $10.66 $10.66 3,733,034
2019-12-18 $10.36 $10.88 $10.30 $10.70 $10.70 3,844,100
2019-12-17 $10.03 $10.30 $9.95 $10.29 $10.29 2,127,804
2019-12-16 $10.38 $10.63 $10.22 $10.27 $10.27 1,721,033
2019-12-13 $10.27 $10.63 $10.24 $10.37 $10.37 2,964,832
2019-12-12 $9.83 $10.41 $9.81 $10.19 $10.19 2,065,329
2019-12-11 $10.00 $10.17 $9.74 $9.77 $9.77 1,364,723
2019-12-10 $10.05 $10.31 $9.71 $9.85 $9.85 2,424,553
2019-12-09 $9.80 $10.30 $9.74 $10.16 $10.16 3,895,457
2019-12-06 $9.35 $9.74 $9.35 $9.66 $9.66 2,542,876
2019-12-05 $9.47 $9.55 $9.23 $9.33 $9.33 999,355
2019-12-04 $9.23 $9.47 $9.16 $9.45 $9.45 1,471,031
2019-12-03 $9.29 $9.29 $8.97 $9.09 $9.09 2,131,987
2019-12-02 $9.65 $9.69 $9.26 $9.34 $9.34 1,397,159
2019-11-29 $9.68 $9.68 $9.50 $9.61 $9.61 595,740
2019-11-27 $9.40 $9.78 $9.31 $9.68 $9.68 1,478,272
2019-11-26 $9.48 $9.49 $9.20 $9.41 $9.41 2,419,384
2019-11-25 $9.39 $9.78 $9.37 $9.52 $9.52 1,721,378
2019-11-22 $9.27 $9.55 $9.23 $9.44 $9.44 1,560,409
2019-11-21 $9.25 $9.27 $9.06 $9.19 $9.19 812,715
2019-11-20 $9.05 $9.39 $9.03 $9.20 $9.20 1,516,126
2019-11-19 $8.99 $9.08 $8.58 $8.98 $8.98 1,682,824
2019-11-18 $9.22 $9.26 $8.87 $8.91 $8.91 1,615,708
2019-11-15 $9.04 $9.32 $9.04 $9.24 $9.24 1,021,578
2019-11-14 $9.04 $9.20 $8.98 $9.00 $9.00 1,646,204
2019-11-13 $9.14 $9.14 $8.86 $8.96 $8.96 1,571,285
2019-11-12 $9.31 $9.36 $9.04 $9.10 $9.10 1,785,533
2019-11-11 $9.32 $9.36 $9.08 $9.32 $9.32 815,847
2019-11-08 $9.54 $9.61 $9.29 $9.42 $9.42 1,392,636
2019-11-07 $9.78 $9.91 $9.29 $9.50 $9.50 2,362,373
2019-11-06 $9.67 $9.68 $9.22 $9.34 $9.34 2,534,759
2019-11-05 $9.84 $9.91 $9.71 $9.84 $9.84 1,808,994
2019-11-04 $9.55 $10.02 $9.52 $9.75 $9.75 3,924,448
2019-11-01 $9.44 $9.49 $9.34 $9.48 $9.48 2,860,623
2019-10-31 $9.43 $9.48 $9.28 $9.36 $9.36 1,936,832
2019-10-30 $9.36 $9.53 $9.25 $9.48 $9.48 1,672,069
2019-10-29 $8.93 $9.54 $8.80 $9.41 $9.41 1,955,809
2019-10-28 $9.42 $9.56 $8.92 $9.02 $9.02 2,619,845
2019-10-25 $9.38 $9.56 $9.33 $9.47 $9.47 2,892,479
2019-10-24 $9.15 $9.36 $8.94 $9.31 $9.31 1,744,682
2019-10-23 $9.05 $9.19 $8.77 $9.15 $9.15 2,898,950
2019-10-22 $9.26 $9.44 $9.05 $9.07 $9.07 1,581,990
2019-10-21 $9.14 $9.29 $9.11 $9.25 $9.25 1,063,400
2019-10-18 $9.25 $9.31 $9.00 $9.12 $9.12 1,816,552
2019-10-17 $9.10 $9.30 $9.04 $9.24 $9.24 1,465,961
2019-10-16 $9.15 $9.28 $9.07 $9.10 $9.10 957,812
2019-10-15 $9.15 $9.41 $9.06 $9.24 $9.24 688,289
2019-10-14 $9.23 $9.31 $9.09 $9.13 $9.13 1,015,341
2019-10-11 $9.62 $9.74 $9.29 $9.29 $9.29 2,271,181
2019-10-10 $9.24 $9.65 $9.24 $9.50 $9.50 1,684,187
2019-10-09 $9.43 $9.43 $9.14 $9.24 $9.24 1,897,500
2019-10-08 $9.42 $9.47 $9.17 $9.28 $9.28 1,830,828
2019-10-07 $9.59 $9.80 $9.44 $9.50 $9.50 1,555,829
2019-10-04 $9.40 $9.68 $9.33 $9.63 $9.63 1,686,934
2019-10-03 $9.55 $9.66 $9.33 $9.41 $9.41 1,383,023
2019-10-02 $9.30 $9.54 $8.93 $9.45 $9.45 1,696,955
2019-10-01 $9.29 $9.43 $9.02 $9.29 $9.29 1,821,864
2019-09-30 $9.48 $9.54 $9.18 $9.25 $9.25 1,620,251
2019-09-27 $9.00 $9.60 $9.00 $9.46 $9.46 2,293,990
2019-09-26 $9.12 $9.23 $8.99 $9.10 $9.10 1,268,272
2019-09-25 $8.80 $9.15 $8.75 $9.08 $9.08 1,758,083
2019-09-24 $8.86 $9.04 $8.81 $8.92 $8.92 1,054,729
2019-09-23 $9.11 $9.16 $8.90 $8.99 $8.99 993,703
2019-09-20 $9.30 $9.39 $9.09 $9.18 $9.18 2,652,155
2019-09-19 $8.82 $9.27 $8.77 $9.23 $9.23 3,124,564
2019-09-18 $8.60 $8.84 $8.56 $8.80 $8.80 2,880,300
2019-09-17 $8.94 $8.94 $8.51 $8.72 $8.72 2,229,459
2019-09-16 $8.80 $9.05 $8.76 $8.97 $8.97 4,024,514
2019-09-13 $8.75 $8.81 $8.54 $8.62 $8.62 2,333,022
2019-09-12 $8.71 $8.95 $8.66 $8.69 $8.69 2,255,033
2019-09-11 $9.08 $9.16 $8.66 $8.85 $8.85 4,077,607
2019-09-10 $8.96 $9.28 $8.91 $8.96 $8.96 4,025,391
2019-09-09 $9.33 $9.51 $8.88 $8.91 $8.91 11,774,146
2019-09-06 $9.30 $10.07 $9.22 $9.26 $9.26 13,678,640
2019-09-05 $8.78 $9.39 $8.67 $9.25 $9.25 12,132,016
2019-09-04 $8.34 $8.65 $8.08 $8.47 $8.47 15,252,811
2019-09-03 $8.95 $8.95 $8.04 $8.13 $8.13 5,760,148
2019-08-30 $8.95 $8.98 $8.55 $8.56 $8.56 3,304,733
2019-08-29 $8.69 $8.94 $8.18 $8.90 $8.90 8,410,625
2019-08-28 $8.83 $9.09 $8.78 $8.78 $8.78 17,371,881
2019-08-27 $9.49 $9.50 $8.87 $8.92 $8.92 4,545,555
2019-08-26 $9.57 $9.73 $9.27 $9.42 $9.42 2,190,819
2019-08-23 $9.70 $9.73 $9.35 $9.62 $9.62 3,124,514
2019-08-22 $10.03 $10.05 $9.72 $9.75 $9.75 2,445,318
2019-08-21 $9.88 $10.12 $9.64 $10.00 $10.00 2,254,508
2019-08-20 $10.11 $10.15 $9.63 $9.65 $9.65 3,330,948
2019-08-19 $10.49 $10.59 $9.68 $9.78 $9.78 4,062,505
2019-08-16 $10.66 $10.74 $10.48 $10.56 $10.56 3,402,399
2019-08-15 $10.74 $10.98 $10.41 $10.52 $10.52 6,520,386
2019-08-14 $11.14 $11.34 $10.35 $10.36 $10.36 5,048,332
2019-08-13 $11.53 $11.90 $11.25 $11.35 $11.35 5,517,069
2019-08-12 $11.50 $12.68 $10.26 $11.00 $11.00 21,198,875
2019-08-09 $15.82 $16.89 $15.56 $16.68 $16.68 2,262,587
2019-08-08 $15.94 $16.08 $15.46 $15.63 $15.63 1,599,977
2019-08-07 $15.37 $17.03 $15.17 $15.85 $15.85 2,182,366
2019-08-06 $15.70 $16.05 $15.56 $15.65 $15.65 1,160,052
2019-08-05 $15.44 $15.53 $15.01 $15.48 $15.48 1,483,948
2019-08-02 $16.26 $16.26 $15.84 $15.88 $15.88 780,505
2019-08-01 $16.26 $16.72 $15.80 $16.02 $16.02 1,232,081
2019-07-31 $16.70 $16.88 $16.43 $16.45 $16.45 1,592,695
2019-07-30 $16.77 $16.87 $16.65 $16.70 $16.70 649,722
2019-07-29 $16.64 $17.05 $16.48 $16.94 $16.94 1,018,664
2019-07-26 $16.68 $16.87 $16.61 $16.81 $16.81 734,190
2019-07-25 $16.85 $16.85 $16.43 $16.64 $16.64 909,345
2019-07-24 $16.67 $17.27 $16.67 $16.87 $16.87 1,199,607
2019-07-23 $17.12 $17.12 $16.68 $16.78 $16.78 923,579
2019-07-22 $17.39 $17.42 $16.80 $16.99 $16.99 1,236,651
2019-07-19 $17.73 $17.88 $17.23 $17.29 $17.29 1,262,073
2019-07-18 $17.94 $18.11 $17.55 $17.73 $17.73 1,619,920
2019-07-17 $18.11 $18.19 $17.92 $17.96 $17.96 732,572
2019-07-16 $18.08 $18.30 $17.90 $18.12 $18.12 1,363,388
2019-07-15 $18.46 $18.51 $18.09 $18.09 $18.09 815,719
2019-07-12 $18.39 $18.53 $18.35 $18.44 $18.44 669,934
2019-07-11 $18.39 $18.60 $18.28 $18.43 $18.43 699,776
2019-07-10 $18.24 $18.53 $18.01 $18.45 $18.45 1,663,529
2019-07-09 $17.89 $18.36 $17.86 $18.16 $18.16 706,503
2019-07-08 $18.10 $18.16 $17.72 $18.13 $17.99 857,730
2019-07-05 $18.29 $18.35 $18.04 $18.15 $18.01 886,424
2019-07-03 $18.17 $18.27 $18.05 $18.25 $18.11 632,819
2019-07-02 $18.50 $18.54 $18.04 $18.10 $17.96 1,405,651
2019-07-01 $18.53 $18.73 $18.30 $18.50 $18.36 1,719,752
2019-06-28 $18.33 $18.55 $18.08 $18.21 $18.07 1,162,572
2019-06-27 $18.17 $18.51 $18.05 $18.30 $18.16 1,240,577
2019-06-26 $18.20 $18.59 $18.12 $18.19 $18.05 1,646,795
2019-06-25 $18.20 $18.39 $18.00 $18.15 $18.01 1,226,766
2019-06-24 $18.19 $18.27 $17.98 $18.23 $18.09 1,607,335
2019-06-21 $18.14 $18.34 $17.95 $18.22 $18.08 2,048,437
2019-06-20 $17.89 $18.25 $17.89 $18.25 $18.11 1,444,080
2019-06-19 $17.78 $17.83 $17.59 $17.65 $17.52 1,244,601
2019-06-18 $17.55 $17.82 $17.50 $17.70 $17.57 2,335,044
2019-06-17 $16.89 $17.51 $16.78 $17.28 $17.15 1,302,308
2019-06-14 $17.15 $17.47 $16.94 $17.00 $16.87 1,661,064
2019-06-13 $17.38 $17.49 $16.22 $17.14 $17.01 2,625,326
2019-06-12 $16.94 $17.69 $16.65 $17.22 $17.09 5,232,431
2019-06-11 $16.23 $16.92 $15.97 $16.75 $16.62 2,709,287
2019-06-10 $15.72 $16.19 $15.66 $16.13 $16.01 2,195,573
2019-06-07 $15.33 $15.69 $15.19 $15.64 $15.52 1,189,174
2019-06-06 $15.20 $15.40 $14.88 $15.23 $15.12 868,158
2019-06-05 $15.03 $15.28 $14.89 $15.06 $14.95 947,683
2019-06-04 $15.05 $15.22 $14.71 $15.13 $15.02 2,318,794
2019-06-03 $14.94 $15.24 $14.55 $14.97 $14.86 1,471,930
2019-05-31 $14.76 $14.86 $14.61 $14.83 $14.72 1,144,367
2019-05-30 $15.02 $15.30 $14.84 $14.87 $14.76 1,455,894
2019-05-29 $15.49 $15.49 $14.82 $14.94 $14.83 4,279,258
2019-05-28 $15.42 $16.01 $15.36 $15.71 $15.59 26,814,440
2019-05-24 $15.17 $15.41 $14.84 $15.41 $15.29 2,663,977
2019-05-23 $14.99 $15.02 $14.61 $14.89 $14.78 2,253,344
2019-05-22 $15.30 $15.42 $14.95 $15.31 $15.19 1,758,887
2019-05-21 $15.49 $15.51 $15.18 $15.27 $15.16 1,951,942
2019-05-20 $15.35 $15.60 $15.20 $15.35 $15.23 1,974,489
2019-05-17 $15.35 $15.86 $15.05 $15.37 $15.25 2,096,255
2019-05-16 $15.02 $15.66 $15.01 $15.51 $15.39 1,708,518
2019-05-15 $14.32 $15.22 $14.32 $15.14 $15.03 1,710,306
2019-05-14 $14.15 $14.66 $14.06 $14.55 $14.44 1,568,179
2019-05-13 $14.38 $14.60 $14.04 $14.04 $13.93 1,282,705
2019-05-10 $15.00 $15.06 $14.52 $14.63 $14.52 1,282,961
2019-05-09 $14.68 $15.24 $14.65 $15.00 $14.89 2,282,508
2019-05-08 $14.79 $15.09 $14.72 $14.94 $14.83 1,598,458
2019-05-07 $14.50 $14.74 $14.36 $14.66 $14.55 2,253,871
2019-05-06 $14.13 $14.81 $14.00 $14.69 $14.58 2,981,633
2019-05-03 $13.85 $14.45 $13.71 $14.42 $14.31 2,058,881
2019-05-02 $13.40 $13.66 $13.32 $13.62 $13.52 1,052,586
2019-05-01 $13.52 $13.56 $13.18 $13.44 $13.34 1,036,675
2019-04-30 $13.25 $13.64 $13.25 $13.53 $13.43 947,921
2019-04-29 $13.25 $13.33 $13.02 $13.22 $13.12 1,223,982
2019-04-26 $13.65 $13.72 $13.13 $13.14 $13.04 1,917,912
2019-04-25 $13.73 $13.77 $12.68 $13.70 $13.60 3,561,064
2019-04-24 $14.87 $14.87 $13.99 $14.03 $13.92 2,892,746
2019-04-23 $14.51 $14.95 $14.46 $14.88 $14.77 1,419,028
2019-04-22 $14.48 $14.64 $14.32 $14.41 $14.30 839,221
2019-04-18 $14.89 $14.97 $14.38 $14.39 $14.28 919,768
2019-04-17 $15.00 $15.10 $14.84 $14.84 $14.73 2,339,892
2019-04-16 $14.95 $15.03 $14.81 $14.91 $14.80 722,564
2019-04-15 $14.82 $15.00 $14.69 $14.94 $14.83 1,197,202
2019-04-12 $14.71 $15.00 $14.62 $14.74 $14.63 819,756
2019-04-11 $14.96 $14.99 $14.55 $14.79 $14.68 1,248,801
2019-04-10 $14.82 $15.14 $14.82 $14.99 $14.88 1,474,071
2019-04-09 $15.01 $15.09 $14.58 $14.73 $14.62 1,684,813
2019-04-08 $14.58 $15.08 $14.58 $15.07 $14.96 1,746,246
2019-04-05 $14.52 $14.65 $14.45 $14.57 $14.46 1,454,788
2019-04-04 $14.43 $14.52 $14.37 $14.48 $14.37 1,715,943
2019-04-03 $14.50 $14.66 $14.35 $14.43 $14.32 1,261,210
2019-04-02 $14.47 $14.48 $14.26 $14.32 $14.21 532,294
2019-04-01 $14.22 $14.48 $14.05 $14.45 $14.34 1,158,342
2019-03-29 $13.85 $14.04 $13.85 $14.01 $13.90 2,711,136
2019-03-28 $13.30 $13.72 $13.29 $13.69 $13.59 719,501
2019-03-27 $13.57 $13.75 $13.24 $13.38 $13.28 1,636,938
2019-03-26 $13.96 $14.26 $13.53 $13.76 $13.66 1,788,047
2019-03-25 $13.71 $13.91 $13.63 $13.84 $13.74 1,479,565
2019-03-22 $14.12 $14.15 $13.71 $13.76 $13.66 2,056,340
2019-03-21 $14.44 $14.54 $14.21 $14.41 $14.30 1,245,479
2019-03-20 $14.28 $14.63 $14.20 $14.47 $14.36 1,444,325
2019-03-19 $14.71 $14.80 $14.22 $14.31 $14.20 1,375,050
2019-03-18 $14.48 $14.95 $14.36 $14.69 $14.58 1,437,819
2019-03-15 $14.05 $14.49 $14.02 $14.33 $14.22 2,082,871
2019-03-14 $13.97 $14.14 $13.89 $14.00 $13.89 1,142,381
2019-03-13 $13.79 $14.07 $13.79 $14.01 $13.90 1,567,269
2019-03-12 $13.75 $13.90 $13.65 $13.78 $13.68 2,046,458
2019-03-11 $13.34 $13.65 $12.96 $13.63 $13.53 2,222,393
2019-03-08 $13.06 $13.07 $12.62 $12.84 $12.74 2,438,724
2019-03-07 $12.65 $12.89 $12.05 $12.74 $12.64 3,559,357
2019-03-06 $13.01 $13.14 $12.28 $12.65 $12.55 3,778,598
2019-03-05 $13.34 $13.64 $12.87 $13.01 $12.91 1,899,548
2019-03-04 $13.76 $13.95 $13.26 $13.31 $13.21 1,773,771
2019-03-01 $14.13 $14.29 $13.61 $13.74 $13.64 1,572,155
2019-02-28 $14.44 $14.85 $13.92 $14.14 $14.03 1,251,850
2019-02-27 $14.52 $14.65 $14.30 $14.50 $14.39 758,170
2019-02-26 $14.59 $14.69 $14.32 $14.47 $14.36 546,648
2019-02-25 $15.04 $15.11 $14.60 $14.61 $14.50 576,468
2019-02-22 $14.68 $15.08 $14.68 $14.94 $14.83 815,097
2019-02-21 $15.00 $15.00 $14.53 $14.58 $14.47 669,244
2019-02-20 $14.80 $15.18 $14.62 $14.65 $14.54 897,032
2019-02-19 $15.29 $15.31 $14.74 $14.99 $14.88 1,367,050
2019-02-15 $15.88 $15.91 $15.43 $15.47 $15.35 798,247
2019-02-14 $15.55 $15.81 $15.44 $15.73 $15.61 344,373
2019-02-13 $15.81 $16.05 $15.49 $15.68 $15.56 1,266,559
2019-02-12 $15.74 $15.98 $15.62 $15.83 $15.71 812,161
2019-02-11 $15.51 $15.59 $15.22 $15.43 $15.31 907,380
2019-02-08 $15.52 $15.65 $15.24 $15.61 $15.49 832,381
2019-02-07 $16.03 $16.03 $15.26 $15.56 $15.44 1,245,810
2019-02-06 $16.51 $16.62 $16.06 $16.11 $15.99 574,405
2019-02-05 $16.60 $16.66 $16.39 $16.57 $16.45 788,099
2019-02-04 $16.45 $16.70 $16.37 $16.60 $16.48 1,447,324
2019-02-01 $16.33 $16.60 $16.21 $16.50 $16.38 875,625
2019-01-31 $15.99 $16.36 $15.78 $16.35 $16.23 1,371,575
2019-01-30 $15.84 $16.06 $15.63 $15.90 $15.78 921,286
2019-01-29 $15.53 $15.88 $15.50 $15.67 $15.55 1,128,779
2019-01-28 $15.33 $15.46 $15.08 $15.36 $15.24 776,616
2019-01-25 $15.80 $15.90 $15.52 $15.63 $15.51 538,930
2019-01-24 $15.30 $15.83 $15.30 $15.66 $15.54 1,974,291
2019-01-23 $15.45 $15.45 $14.87 $15.26 $15.15 740,755
2019-01-22 $15.15 $15.47 $14.92 $15.41 $15.29 2,151,088
2019-01-18 $15.03 $15.52 $14.83 $15.40 $15.28 2,838,866
2019-01-17 $14.58 $14.99 $14.42 $14.96 $14.85 1,548,360
2019-01-16 $14.53 $14.95 $14.34 $14.70 $14.59 2,919,915
2019-01-15 $14.71 $14.76 $14.29 $14.51 $14.40 1,016,936
2019-01-14 $14.53 $14.83 $14.32 $14.61 $14.50 946,475
2019-01-11 $14.27 $14.91 $14.19 $14.68 $14.57 3,354,460
2019-01-10 $14.34 $14.54 $14.17 $14.46 $14.35 4,449,032
2019-01-09 $14.49 $14.83 $14.30 $14.42 $14.31 3,158,024
2019-01-08 $14.63 $14.69 $14.16 $14.23 $14.12 2,135,400
2019-01-07 $14.53 $14.75 $14.41 $14.53 $14.42 2,120,507
2019-01-04 $14.00 $14.68 $13.92 $14.43 $14.32 1,739,037
2019-01-03 $13.90 $14.00 $13.63 $13.76 $13.66 1,238,423
2019-01-02 $13.30 $13.86 $13.12 $13.72 $13.62 904,451
2018-12-31 $13.11 $13.45 $12.93 $13.39 $13.29 634,772
2018-12-28 $13.46 $13.53 $12.88 $13.07 $12.97 816,200
2018-12-27 $12.82 $13.37 $12.78 $13.27 $13.17 886,203
2018-12-26 $12.36 $13.17 $11.99 $13.13 $13.03 1,031,373
2018-12-24 $12.43 $12.64 $12.24 $12.31 $12.22 472,602
2018-12-21 $12.80 $12.92 $12.39 $12.63 $12.45 1,034,009
2018-12-20 $13.28 $13.45 $12.73 $12.76 $12.58 1,430,244
2018-12-19 $13.43 $13.62 $12.75 $13.08 $12.90 1,213,594
2018-12-18 $13.64 $13.69 $13.12 $13.33 $13.14 1,184,052
2018-12-17 $14.31 $14.31 $13.49 $13.66 $13.47 1,126,980
2018-12-14 $14.12 $14.48 $13.86 $14.39 $14.19 678,643
2018-12-13 $14.35 $14.53 $14.20 $14.36 $14.16 463,667
2018-12-12 $14.48 $14.81 $14.35 $14.41 $14.21 842,168
2018-12-11 $14.58 $14.86 $14.22 $14.34 $14.14 767,900
2018-12-10 $14.80 $14.99 $14.32 $14.54 $14.34 841,635
2018-12-07 $15.35 $15.67 $14.82 $14.99 $14.78 542,914
2018-12-06 $14.39 $15.38 $14.28 $15.23 $15.02 730,016
2018-12-04 $15.64 $15.98 $15.30 $15.75 $15.53 906,685
2018-12-03 $15.55 $15.80 $15.33 $15.64 $15.42 1,177,492
2018-11-30 $15.17 $15.20 $14.86 $14.97 $14.76 931,755
2018-11-29 $14.90 $15.24 $14.80 $15.23 $15.02 545,604
2018-11-28 $14.57 $15.06 $14.25 $14.90 $14.69 916,688
2018-11-27 $14.84 $15.10 $14.56 $14.58 $14.38 430,802
2018-11-26 $14.99 $15.11 $14.60 $14.67 $14.47 529,723
2018-11-23 $14.80 $15.05 $14.70 $14.90 $14.69 325,394
2018-11-21 $15.06 $15.36 $14.95 $15.19 $14.98 387,557
2018-11-20 $15.39 $15.39 $14.83 $14.88 $14.67 1,020,671
2018-11-19 $15.77 $15.90 $15.63 $15.72 $15.50 601,299
2018-11-16 $15.86 $16.26 $15.49 $15.92 $15.70 945,668
2018-11-15 $15.53 $16.09 $15.32 $15.91 $15.69 871,586
2018-11-14 $15.10 $15.66 $14.84 $15.52 $15.30 728,422
2018-11-13 $15.50 $15.50 $14.74 $14.96 $14.75 1,180,646
2018-11-12 $15.69 $16.01 $15.44 $15.54 $15.32 742,986
2018-11-09 $15.69 $15.79 $15.02 $15.44 $15.22 613,770
2018-11-08 $16.13 $16.32 $15.56 $15.73 $15.51 659,676
2018-11-07 $16.18 $16.43 $16.07 $16.30 $16.07 803,010
2018-11-06 $16.12 $16.31 $15.89 $16.02 $15.80 523,864
2018-11-05 $15.84 $16.19 $15.77 $16.07 $15.85 764,932
2018-11-02 $15.70 $15.96 $15.51 $15.76 $15.54 1,140,776
2018-11-01 $15.10 $15.69 $14.98 $15.68 $15.46 1,499,420
2018-10-31 $14.94 $15.04 $14.19 $15.00 $14.79 1,548,725
2018-10-30 $14.75 $15.02 $14.60 $14.87 $14.66 654,818
2018-10-29 $15.30 $15.49 $14.46 $14.75 $14.54 1,264,151
2018-10-26 $14.39 $15.15 $14.11 $15.12 $14.91 1,198,372
2018-10-25 $13.88 $14.56 $13.62 $14.49 $14.29 1,096,394
2018-10-24 $14.03 $14.50 $13.24 $13.40 $13.21 1,203,571
2018-10-23 $13.85 $14.20 $13.59 $13.99 $13.80 904,137
2018-10-22 $14.39 $14.50 $13.68 $14.10 $13.90 1,251,543
2018-10-19 $14.46 $14.58 $13.88 $14.32 $14.12 538,010
2018-10-18 $14.50 $14.65 $14.29 $14.29 $14.09 562,152
2018-10-17 $14.65 $14.71 $14.41 $14.62 $14.42 625,241
2018-10-16 $14.76 $14.95 $14.36 $14.67 $14.47 1,048,426
2018-10-15 $14.70 $14.85 $14.41 $14.64 $14.44 592,458
2018-10-12 $14.48 $14.80 $14.30 $14.74 $14.53 746,974
2018-10-11 $14.60 $14.77 $14.12 $14.14 $13.94 1,231,352
2018-10-10 $15.07 $15.18 $14.52 $14.56 $14.36 655,992
2018-10-09 $15.10 $15.30 $14.60 $15.23 $15.02 694,409
2018-10-08 $14.59 $15.36 $14.48 $15.15 $14.94 955,393
2018-10-05 $14.84 $14.98 $14.50 $14.56 $14.36 1,162,631
2018-10-04 $15.62 $15.63 $14.61 $14.83 $14.62 1,808,214
2018-10-03 $16.00 $16.05 $15.62 $15.66 $15.44 1,015,462
2018-10-02 $15.39 $15.82 $15.26 $15.68 $15.46 1,231,502
2018-10-01 $15.85 $15.85 $15.11 $15.20 $14.99 1,558,717
2018-09-28 $15.91 $16.10 $15.41 $15.45 $15.23 1,105,835
2018-09-27 $16.27 $16.54 $15.95 $16.05 $15.83 1,465,522
2018-09-26 $16.55 $16.71 $16.15 $16.25 $16.02 1,185,835
2018-09-25 $16.09 $16.67 $15.84 $16.54 $16.31 1,394,546
2018-09-24 $17.10 $17.22 $16.12 $16.50 $16.27 1,044,887
2018-09-21 $17.23 $17.50 $16.78 $17.04 $16.80 1,633,944
2018-09-20 $16.69 $17.27 $16.50 $17.14 $16.90 2,339,670
2018-09-19 $15.89 $16.99 $15.68 $16.43 $16.20 1,571,487
2018-09-18 $14.99 $16.12 $14.89 $15.87 $15.65 992,316
2018-09-17 $14.80 $15.02 $14.80 $14.98 $14.77 633,000
2018-09-14 $15.04 $15.23 $14.57 $14.90 $14.69 867,387
2018-09-13 $14.86 $15.22 $14.84 $14.88 $14.67 770,950
2018-09-12 $14.90 $15.14 $14.80 $14.84 $14.63 1,311,239
2018-09-11 $14.51 $14.69 $14.02 $14.67 $14.47 641,878
2018-09-10 $15.50 $15.57 $14.81 $14.82 $14.61 430,731
2018-09-07 $15.78 $15.99 $15.27 $15.46 $15.24 973,517
2018-09-06 $14.91 $15.80 $14.87 $15.29 $15.08 1,299,356
2018-09-05 $14.30 $15.30 $13.90 $14.92 $14.71 1,785,454
2018-09-04 $14.75 $15.03 $14.20 $14.43 $14.23 1,466,977
2018-08-31 $13.99 $15.28 $13.57 $15.13 $14.92 3,528,531
2018-08-30 $15.23 $15.26 $13.75 $14.01 $13.81 4,919,780
2018-08-29 $15.86 $15.88 $15.19 $15.37 $15.16 1,760,668
2018-08-28 $15.89 $15.96 $15.47 $15.63 $15.41 1,204,427
2018-08-27 $15.55 $16.09 $15.45 $15.93 $15.71 763,597
2018-08-24 $16.21 $16.25 $15.30 $15.47 $15.25 1,153,727
2018-08-23 $16.12 $16.29 $15.92 $16.05 $15.83 816,178
2018-08-22 $15.57 $16.23 $15.45 $16.12 $15.90 611,809
2018-08-21 $15.64 $15.80 $15.40 $15.53 $15.31 733,551
2018-08-20 $14.90 $15.60 $14.90 $15.59 $15.37 926,735
2018-08-17 $15.24 $15.24 $14.73 $14.89 $14.68 1,355,485
2018-08-16 $15.08 $15.54 $15.07 $15.23 $15.02 1,156,335
2018-08-15 $15.07 $15.10 $14.82 $15.01 $14.80 952,368
2018-08-14 $15.01 $15.31 $14.83 $15.30 $15.09 1,171,916
2018-08-13 $15.02 $15.11 $14.67 $14.80 $14.59 1,498,601
2018-08-10 $15.06 $15.25 $14.50 $15.20 $14.99 1,380,012
2018-08-09 $15.41 $15.45 $15.07 $15.37 $15.16 994,585
2018-08-08 $16.17 $16.17 $15.35 $15.53 $15.31 1,477,762
2018-08-07 $16.50 $16.50 $15.95 $16.01 $15.79 768,035
2018-08-06 $16.37 $16.48 $16.20 $16.27 $16.04 529,834
2018-08-03 $16.07 $16.62 $16.07 $16.54 $16.31 681,117
2018-08-02 $15.81 $16.15 $15.71 $15.99 $15.77 790,946
2018-08-01 $16.47 $16.51 $15.94 $16.06 $15.84 1,946,380
2018-07-31 $16.50 $16.65 $16.36 $16.60 $16.37 827,336
2018-07-30 $16.80 $16.93 $16.18 $16.46 $16.23 965,182
2018-07-27 $16.74 $17.30 $16.59 $16.70 $16.47 782,283
2018-07-26 $17.11 $17.29 $16.34 $16.72 $16.49 1,172,590
2018-07-25 $17.15 $17.41 $16.98 $17.22 $16.98 1,169,676
2018-07-24 $16.52 $17.18 $16.52 $17.10 $16.86 1,429,277
2018-07-23 $16.36 $16.46 $16.10 $16.41 $16.18 732,505
2018-07-20 $15.76 $16.55 $15.53 $16.36 $16.13 2,120,632
2018-07-19 $15.43 $15.65 $15.15 $15.54 $15.32 1,358,028
2018-07-18 $15.13 $15.69 $14.87 $15.54 $15.32 948,741
2018-07-17 $14.90 $15.44 $14.89 $15.36 $15.15 887,310
2018-07-16 $14.94 $15.10 $14.85 $15.05 $14.84 761,086
2018-07-13 $15.10 $15.17 $15.02 $15.06 $14.85 1,159,447
2018-07-12 $15.19 $15.19 $14.96 $15.13 $14.92 1,032,851
2018-07-11 $14.79 $15.02 $14.67 $14.79 $14.58 1,085,094
2018-07-10 $15.20 $15.35 $14.97 $15.11 $14.90 1,834,702
2018-07-09 $14.95 $15.40 $14.93 $15.25 $15.04 1,087,018
2018-07-06 $14.81 $14.85 $14.49 $14.67 $14.47 1,754,200
2018-07-05 $14.68 $14.87 $14.46 $14.81 $14.60 2,685,415
2018-07-03 $13.40 $14.52 $13.26 $14.38 $14.18 3,371,383
2018-07-02 $13.65 $13.72 $13.14 $13.17 $12.99 1,963,234
2018-06-29 $14.16 $14.44 $13.50 $13.58 $13.39 1,755,069
2018-06-28 $14.35 $14.79 $13.84 $14.09 $13.89 2,848,148
2018-06-27 $15.37 $15.37 $14.27 $14.30 $14.10 3,913,165
2018-06-26 $15.35 $15.52 $15.24 $15.35 $15.14 2,065,072
2018-06-25 $16.61 $16.71 $15.05 $15.48 $15.26 3,174,971
2018-06-22 $17.36 $17.50 $16.58 $16.74 $16.51 1,166,315
2018-06-21 $18.02 $18.09 $17.01 $17.04 $16.80 3,381,733
2018-06-20 $16.81 $17.09 $16.72 $16.88 $16.64 1,683,919
2018-06-19 $16.08 $16.98 $16.06 $16.59 $16.36 1,327,651
2018-06-18 $16.73 $16.82 $15.98 $16.22 $15.99 1,810,163
2018-06-15 $17.03 $17.10 $16.72 $16.81 $16.58 1,027,579
2018-06-14 $17.64 $17.73 $16.82 $16.96 $16.72 1,537,128
2018-06-13 $17.64 $17.86 $17.44 $17.51 $17.27 892,128
2018-06-12 $17.99 $18.09 $17.72 $17.72 $17.47 698,580
2018-06-11 $18.13 $18.30 $17.83 $17.99 $17.74 1,135,052
2018-06-08 $18.33 $18.44 $17.52 $18.09 $17.84 1,824,856
2018-06-07 $17.66 $18.12 $17.48 $18.03 $17.78 1,435,592
2018-06-06 $18.21 $18.25 $17.47 $17.58 $17.34 1,978,456
2018-06-05 $17.90 $18.55 $17.90 $18.21 $17.96 1,560,325
2018-06-04 $18.33 $18.45 $17.90 $17.93 $17.68 981,707
2018-06-01 $18.29 $18.52 $17.95 $18.10 $17.85 915,729
2018-05-31 $18.13 $18.27 $17.78 $18.16 $17.91 2,162,794
2018-05-30 $18.90 $18.90 $18.05 $18.20 $17.95 1,323,914
2018-05-29 $18.75 $19.08 $18.62 $18.80 $18.54 2,810,767
2018-05-25 $18.91 $19.07 $18.61 $19.00 $18.74 1,378,633
2018-05-24 $19.38 $19.47 $18.88 $19.13 $18.86 1,168,852
2018-05-23 $19.63 $19.69 $19.26 $19.58 $19.31 960,334
2018-05-22 $20.05 $20.11 $19.61 $19.79 $19.51 1,354,944
2018-05-21 $20.25 $20.25 $20.00 $20.08 $19.80 687,123
2018-05-18 $20.04 $20.24 $19.95 $20.09 $19.81 751,583
2018-05-17 $19.90 $20.34 $19.89 $20.07 $19.79 1,188,436
2018-05-16 $19.88 $20.06 $19.43 $19.88 $19.60 2,271,073
2018-05-15 $20.36 $20.93 $19.79 $19.88 $19.60 2,467,281
2018-05-14 $20.08 $20.77 $20.04 $20.52 $20.23 1,443,797
2018-05-11 $20.93 $21.28 $20.50 $20.76 $20.47 1,895,971
2018-05-10 $20.17 $20.91 $20.13 $20.81 $20.52 2,797,731
2018-05-09 $19.95 $20.11 $19.33 $20.08 $19.80 2,594,849
2018-05-08 $19.87 $19.87 $18.86 $19.31 $19.04 4,287,840
2018-05-07 $19.94 $20.36 $19.83 $19.99 $19.71 1,384,863
2018-05-04 $19.62 $20.67 $19.61 $19.80 $19.52 2,519,504
2018-05-03 $20.75 $20.86 $19.54 $19.65 $19.38 2,116,488
2018-05-02 $21.49 $21.65 $20.69 $20.70 $20.41 1,717,832
2018-05-01 $21.73 $21.81 $21.33 $21.58 $21.28 422,536
2018-04-30 $21.95 $22.22 $21.77 $21.89 $21.59 771,713
2018-04-27 $21.96 $22.06 $21.52 $22.01 $21.70 940,946
2018-04-26 $22.42 $22.42 $21.94 $22.09 $21.78 1,252,132
2018-04-25 $22.74 $22.74 $22.04 $22.39 $22.08 1,066,075
2018-04-24 $22.95 $23.11 $22.47 $22.55 $22.24 962,593
2018-04-23 $22.88 $23.23 $22.53 $22.77 $22.45 775,141
2018-04-20 $22.91 $22.93 $22.49 $22.59 $22.28 768,074
2018-04-19 $22.98 $23.26 $22.69 $23.02 $22.70 644,354
2018-04-18 $22.87 $23.10 $22.70 $22.81 $22.49 607,952
2018-04-17 $22.01 $22.79 $21.96 $22.66 $22.34 1,091,608
2018-04-16 $22.38 $22.44 $21.84 $22.03 $21.72 741,101
2018-04-13 $22.37 $22.50 $22.18 $22.39 $22.08 374,017
2018-04-12 $22.18 $22.41 $22.11 $22.33 $22.02 969,887
2018-04-11 $21.98 $22.22 $21.78 $22.18 $21.87 781,557
2018-04-10 $21.61 $22.00 $20.90 $21.91 $21.60 731,931
2018-04-09 $21.19 $21.48 $21.16 $21.31 $21.01 485,028
2018-04-06 $21.27 $21.35 $21.00 $21.13 $20.84 321,249
2018-04-05 $21.49 $21.62 $21.29 $21.38 $21.08 423,474
2018-04-04 $21.17 $21.40 $20.96 $21.27 $20.97 589,278
2018-04-03 $21.50 $21.72 $21.30 $21.58 $21.28 927,833
2018-04-02 $21.62 $21.80 $20.89 $21.29 $20.99 950,145
2018-03-29 $21.46 $21.87 $21.28 $21.62 $21.32 359,165
2018-03-28 $21.38 $22.20 $21.38 $21.41 $21.11 667,679
2018-03-27 $21.93 $22.00 $21.35 $21.51 $21.21 652,572
2018-03-26 $21.21 $21.94 $21.12 $21.92 $21.61 1,461,803
2018-03-23 $21.30 $21.50 $20.83 $20.89 $20.60 684,081
2018-03-22 $21.67 $21.76 $21.26 $21.27 $20.97 581,045
2018-03-21 $21.45 $22.11 $21.29 $21.91 $21.60 898,467
2018-03-20 $21.29 $21.48 $21.22 $21.33 $21.03 658,972
2018-03-19 $21.44 $21.44 $21.08 $21.21 $20.91 637,085
2018-03-16 $21.89 $21.89 $21.50 $21.54 $21.24 538,576
2018-03-15 $21.70 $21.95 $21.47 $21.63 $21.33 820,735
2018-03-14 $22.14 $22.30 $21.59 $21.61 $21.31 1,105,306
2018-03-13 $22.00 $22.37 $21.88 $22.04 $21.73 994,214
2018-03-12 $22.50 $22.52 $21.77 $22.03 $21.72 858,393
2018-03-09 $22.60 $22.98 $22.21 $22.48 $22.17 697,509
2018-03-08 $22.45 $22.64 $22.17 $22.36 $22.05 237,223
2018-03-07 $22.32 $22.62 $22.13 $22.45 $22.14 552,013
2018-03-06 $22.86 $22.88 $22.30 $22.50 $22.19 886,337
2018-03-05 $22.45 $22.75 $22.22 $22.37 $22.06 987,587
2018-03-02 $22.56 $22.66 $21.94 $22.52 $22.21 996,946
2018-03-01 $23.16 $23.35 $22.70 $22.85 $22.53 1,036,892
2018-02-28 $23.51 $23.56 $23.03 $23.11 $22.79 685,764
2018-02-27 $23.95 $23.99 $23.19 $23.46 $23.13 1,163,104
2018-02-26 $23.83 $24.00 $23.56 $24.00 $23.67 652,704
2018-02-23 $23.96 $24.15 $23.49 $23.74 $23.41 477,885
2018-02-22 $23.36 $23.85 $23.23 $23.75 $23.42 1,047,758
2018-02-21 $23.26 $23.50 $23.01 $23.19 $22.87 599,245
2018-02-20 $23.05 $23.49 $23.00 $23.26 $22.94 759,925
2018-02-16 $22.66 $23.44 $22.66 $23.16 $22.84 1,074,707
2018-02-15 $23.05 $23.27 $22.73 $22.86 $22.54 1,039,796
2018-02-14 $22.30 $23.08 $22.06 $22.89 $22.57 1,074,191
2018-02-13 $22.14 $22.79 $22.10 $22.79 $22.47 999,116
2018-02-12 $21.41 $22.31 $21.20 $22.14 $21.83 947,219
2018-02-09 $21.42 $21.63 $20.68 $21.12 $20.83 1,275,172
2018-02-08 $22.18 $22.50 $21.43 $21.43 $21.13 1,402,108
2018-02-07 $22.95 $23.10 $22.07 $22.07 $21.76 1,024,782
2018-02-06 $22.08 $23.09 $21.70 $22.95 $22.63 1,136,622
2018-02-05 $22.88 $23.00 $22.26 $22.55 $22.24 1,201,731
2018-02-02 $23.74 $24.26 $23.19 $23.19 $22.87 1,044,071
2018-02-01 $24.24 $24.65 $24.01 $24.60 $24.26 1,115,866
2018-01-31 $24.08 $24.35 $23.92 $24.15 $23.81 1,238,263
2018-01-30 $24.27 $24.27 $23.70 $23.90 $23.57 1,445,462
2018-01-29 $25.53 $25.53 $23.68 $24.36 $24.02 3,192,207
2018-01-26 $26.18 $26.18 $25.79 $25.90 $25.54 680,820
2018-01-25 $26.50 $26.70 $26.12 $26.18 $25.82 900,569
2018-01-24 $25.72 $26.28 $25.72 $26.27 $25.90 1,258,003
2018-01-23 $25.25 $25.75 $25.13 $25.56 $25.20 1,419,278
2018-01-22 $24.95 $25.36 $24.78 $25.28 $24.93 822,511
2018-01-19 $25.16 $25.25 $24.82 $24.99 $24.64 1,343,350
2018-01-18 $24.98 $25.43 $24.76 $25.23 $24.88 854,979
2018-01-17 $25.36 $25.47 $25.10 $25.18 $24.83 810,198
2018-01-16 $25.45 $25.48 $25.19 $25.27 $24.92 1,575,810
2018-01-12 $24.71 $25.12 $24.68 $25.05 $24.70 1,930,591
2018-01-11 $23.96 $24.93 $23.95 $24.73 $24.39 2,405,314
2018-01-10 $23.84 $23.99 $23.63 $23.93 $23.60 1,237,758
2018-01-09 $23.81 $24.04 $23.54 $23.76 $23.43 1,198,525
2018-01-08 $22.98 $23.80 $22.60 $23.75 $23.42 1,117,292
2018-01-05 $23.29 $23.48 $22.83 $23.01 $22.69 1,550,507
2018-01-04 $23.67 $23.95 $22.82 $23.29 $22.97 1,281,185
2018-01-03 $23.80 $23.80 $23.40 $23.60 $23.27 1,437,921
2018-01-02 $23.00 $23.86 $22.78 $23.64 $23.31 1,451,391
2017-12-29 $22.41 $22.98 $22.15 $22.91 $22.59 766,228
2017-12-28 $22.25 $22.86 $22.25 $22.35 $22.04 871,514
2017-12-27 $22.17 $22.29 $22.07 $22.21 $21.90 662,197
2017-12-26 $22.06 $22.25 $21.73 $22.21 $21.90 1,783,778
2017-12-22 $22.28 $22.36 $21.92 $22.07 $21.76 524,510
2017-12-21 $21.61 $22.11 $21.55 $22.04 $21.73 1,548,621
2017-12-20 $21.09 $22.07 $20.95 $21.58 $21.28 1,644,187
2017-12-19 $20.93 $21.21 $20.81 $21.01 $20.72 1,011,566
2017-12-18 $21.37 $21.47 $21.05 $21.10 $20.81 1,079,306
2017-12-15 $21.38 $21.64 $20.92 $21.00 $20.71 1,533,160
2017-12-14 $21.87 $22.02 $21.58 $21.66 $21.36 745,992
2017-12-13 $21.57 $22.13 $21.54 $21.81 $21.51 963,073
2017-12-12 $22.35 $22.51 $21.99 $22.03 $21.72 899,902
2017-12-11 $22.16 $22.72 $22.07 $22.20 $21.89 1,961,844
2017-12-08 $22.46 $22.53 $22.00 $22.07 $21.76 511,232
2017-12-07 $22.34 $22.63 $22.21 $22.29 $21.98 619,682
2017-12-06 $22.10 $22.68 $22.00 $22.48 $22.17 1,052,723
2017-12-05 $22.98 $22.98 $22.14 $22.37 $22.06 1,163,645
2017-12-04 $23.04 $23.18 $22.90 $22.99 $22.67 454,563
2017-12-01 $22.66 $23.26 $22.65 $22.94 $22.62 617,620
2017-11-30 $22.53 $22.79 $22.21 $22.69 $22.37 704,494
2017-11-29 $22.57 $22.69 $22.20 $22.31 $22.00 785,307
2017-11-28 $22.86 $22.86 $22.49 $22.58 $22.27 585,413
2017-11-27 $22.68 $22.93 $22.54 $22.76 $22.44 503,790
2017-11-24 $23.31 $23.47 $22.98 $23.01 $22.69 258,379
2017-11-22 $23.09 $23.34 $23.05 $23.17 $22.85 706,066
2017-11-21 $23.51 $23.51 $22.75 $22.96 $22.64 484,241
2017-11-20 $22.89 $23.05 $22.57 $22.75 $22.43 555,830
2017-11-17 $23.03 $23.16 $22.65 $22.98 $22.66 725,437
2017-11-16 $22.41 $23.06 $22.41 $23.00 $22.68 750,386
2017-11-15 $21.98 $22.44 $21.56 $22.26 $21.95 1,819,995
2017-11-14 $23.09 $23.18 $22.27 $22.37 $22.06 1,252,276
2017-11-13 $23.17 $23.36 $22.69 $23.16 $22.84 604,905
2017-11-10 $24.00 $24.05 $22.91 $23.32 $23.00 1,320,780
2017-11-09 $25.00 $25.25 $24.03 $24.11 $23.77 1,968,747
2017-11-08 $24.83 $24.85 $24.01 $24.81 $24.46 1,315,686
2017-11-07 $25.26 $25.44 $24.59 $24.72 $24.38 815,145
2017-11-06 $24.69 $25.34 $24.31 $25.16 $24.81 1,277,912
2017-11-03 $24.47 $24.77 $24.38 $24.61 $24.27 695,100
2017-11-02 $24.61 $24.79 $24.35 $24.66 $24.32 606,904
2017-11-01 $24.60 $24.84 $24.16 $24.50 $24.16 1,514,446
2017-10-31 $24.46 $24.68 $24.39 $24.56 $24.22 883,096
2017-10-30 $24.64 $24.68 $24.29 $24.47 $24.13 585,201
2017-10-27 $24.36 $24.91 $24.03 $24.52 $24.18 1,000,311
2017-10-26 $24.85 $25.17 $24.40 $24.47 $24.13 1,628,069
2017-10-25 $24.30 $24.85 $24.04 $24.72 $24.38 1,424,221
2017-10-24 $24.35 $24.51 $23.56 $24.03 $23.70 1,201,852
2017-10-23 $23.06 $24.30 $23.02 $24.21 $23.87 3,503,843
2017-10-20 $22.95 $23.00 $22.49 $22.96 $22.64 843,906
2017-10-19 $22.84 $23.00 $22.55 $22.93 $22.61 854,598
2017-10-18 $22.71 $22.91 $22.60 $22.82 $22.50 586,195
2017-10-17 $22.86 $22.97 $22.56 $22.80 $22.48 416,558
2017-10-16 $22.99 $23.13 $22.68 $22.76 $22.44 404,935
2017-10-13 $22.74 $23.03 $22.54 $22.80 $22.48 748,210
2017-10-12 $22.59 $22.95 $22.46 $22.50 $22.19 772,244
2017-10-11 $22.71 $22.80 $22.44 $22.79 $22.47 545,988
2017-10-10 $22.82 $22.85 $22.36 $22.68 $22.36 1,530,355
2017-10-09 $22.50 $22.60 $22.20 $22.23 $21.92 606,684
2017-10-06 $22.63 $22.94 $22.25 $22.25 $21.94 948,408
2017-10-05 $22.76 $23.10 $22.71 $22.85 $22.53 471,438
2017-10-04 $22.91 $23.00 $22.57 $22.65 $22.33 566,015
2017-10-03 $22.99 $23.22 $22.69 $22.77 $22.45 1,004,806
2017-10-02 $22.20 $23.20 $22.11 $22.96 $22.64 2,245,961
2017-09-29 $21.97 $22.66 $21.97 $22.28 $21.97 1,188,677
2017-09-28 $22.05 $22.22 $21.75 $21.97 $21.66 1,413,304
2017-09-27 $21.07 $22.19 $21.05 $21.96 $21.65 1,794,242
2017-09-26 $20.27 $21.55 $20.27 $21.02 $20.73 2,683,012
2017-09-25 $20.50 $20.87 $20.16 $20.24 $19.96 977,730
2017-09-22 $20.04 $20.65 $19.94 $20.50 $20.21 874,753
2017-09-21 $20.06 $20.10 $19.99 $20.08 $19.80 639,998
2017-09-20 $20.21 $20.34 $20.00 $20.15 $19.87 380,768
2017-09-19 $20.22 $20.39 $20.13 $20.14 $19.86 557,080
2017-09-18 $20.22 $20.39 $19.68 $20.18 $19.90 653,191
2017-09-15 $20.66 $20.74 $20.22 $20.28 $20.00 828,174
2017-09-14 $20.33 $20.72 $20.21 $20.64 $20.35 751,451
2017-09-13 $20.23 $20.39 $20.03 $20.37 $20.09 406,692
2017-09-12 $20.49 $20.74 $20.06 $20.23 $19.95 810,094
2017-09-11 $20.09 $20.66 $20.09 $20.52 $20.23 1,114,673
2017-09-08 $20.06 $20.25 $19.94 $20.04 $19.76 574,375
2017-09-07 $20.43 $20.49 $20.08 $20.17 $19.89 385,145
2017-09-06 $20.20 $20.40 $20.03 $20.40 $20.12 811,668
2017-09-05 $20.26 $20.26 $19.96 $20.15 $19.87 409,252
2017-09-01 $20.15 $20.19 $19.89 $20.06 $19.78 783,418
2017-08-31 $20.40 $20.47 $19.98 $20.06 $19.78 1,157,088
2017-08-30 $20.30 $20.41 $19.91 $20.26 $19.98 652,984
2017-08-29 $20.44 $20.57 $20.24 $20.32 $20.04 1,250,246
2017-08-28 $21.00 $21.00 $20.46 $20.69 $20.40 1,975,178
2017-08-25 $20.76 $21.12 $20.41 $20.94 $20.65 958,006
2017-08-24 $20.38 $20.60 $20.10 $20.45 $20.17 383,894
2017-08-23 $20.14 $20.44 $20.06 $20.39 $20.11 2,120,202
2017-08-22 $20.18 $20.30 $19.98 $20.22 $19.94 480,557
2017-08-21 $20.09 $20.35 $19.80 $19.86 $19.58 585,203
2017-08-18 $20.08 $20.26 $19.98 $20.16 $19.88 1,107,556
2017-08-17 $20.09 $20.40 $19.96 $20.05 $19.77 682,681
2017-08-16 $20.69 $20.77 $20.21 $20.30 $20.02 542,343
2017-08-15 $20.77 $20.85 $20.32 $20.63 $20.34 478,786
2017-08-14 $20.48 $21.00 $20.44 $20.87 $20.58 2,020,345
2017-08-11 $19.31 $20.43 $19.08 $20.11 $19.83 1,439,541
2017-08-10 $18.80 $19.69 $18.80 $19.56 $19.29 2,028,183
2017-08-09 $19.32 $19.65 $18.41 $18.80 $18.54 1,846,559
2017-08-08 $19.22 $19.47 $18.81 $18.85 $18.59 1,657,254
2017-08-07 $19.67 $19.70 $19.38 $19.41 $19.14 683,487
2017-08-04 $20.11 $20.30 $19.60 $19.66 $19.39 705,207
2017-08-03 $20.57 $20.69 $19.92 $20.08 $19.80 666,445
2017-08-02 $19.83 $20.74 $19.83 $20.65 $20.36 682,455
2017-08-01 $20.21 $20.25 $19.82 $19.98 $19.70 657,946
2017-07-31 $20.80 $20.85 $19.88 $20.20 $19.92 878,043
2017-07-28 $19.98 $20.87 $19.98 $20.85 $20.56 856,614
2017-07-27 $20.04 $20.17 $19.92 $20.08 $19.80 568,456
2017-07-26 $20.50 $20.63 $20.00 $20.07 $19.79 361,065
2017-07-25 $20.43 $21.10 $20.34 $20.46 $20.18 867,276
2017-07-24 $20.00 $20.38 $19.78 $20.15 $19.87 999,787
2017-07-21 $21.20 $21.48 $19.82 $19.99 $19.71 1,364,375
2017-07-20 $21.25 $21.50 $21.11 $21.17 $20.88 660,658
2017-07-19 $21.00 $21.84 $20.72 $21.10 $20.81 1,785,426
2017-07-18 $21.46 $21.46 $21.00 $21.12 $20.83 1,507,547
2017-07-17 $21.97 $22.20 $21.36 $21.40 $21.10 633,784
2017-07-14 $21.79 $22.03 $21.67 $22.02 $21.71 567,223
2017-07-13 $22.33 $22.38 $21.47 $21.73 $21.43 1,137,107
2017-07-12 $22.40 $22.66 $22.13 $22.39 $22.08 670,828
2017-07-11 $21.72 $22.20 $21.52 $22.16 $21.85 780,340
2017-07-10 $21.86 $22.10 $21.62 $21.68 $21.38 621,032
2017-07-07 $21.95 $22.20 $21.88 $21.90 $21.59 436,931
2017-07-06 $22.12 $22.30 $21.80 $22.05 $21.74 558,154
2017-07-05 $22.40 $22.53 $22.02 $22.22 $21.91 1,552,336
2017-07-03 $21.85 $22.56 $21.85 $22.44 $22.13 640,259
2017-06-30 $21.87 $22.05 $21.71 $21.90 $21.52 797,136
2017-06-29 $21.88 $22.12 $21.27 $21.61 $21.24 1,010,888
2017-06-28 $21.84 $22.12 $21.71 $21.85 $21.48 699,377
2017-06-27 $22.05 $22.25 $21.79 $21.91 $21.53 854,991
2017-06-26 $22.50 $22.50 $21.84 $22.00 $21.62 1,607,197
2017-06-23 $22.24 $22.47 $22.06 $22.39 $22.01 748,644
2017-06-22 $21.23 $22.43 $21.20 $22.12 $21.74 2,477,255
2017-06-21 $20.67 $21.15 $20.37 $21.09 $20.73 4,484,654
2017-06-20 $21.36 $22.66 $20.81 $22.20 $21.82 3,422,381
2017-06-19 $21.71 $22.08 $21.56 $21.73 $21.36 1,486,377
2017-06-16 $22.06 $22.06 $21.41 $21.63 $21.26 1,812,422
2017-06-15 $22.65 $22.83 $21.88 $21.90 $21.52 1,648,882
2017-06-14 $23.64 $23.78 $22.84 $22.91 $22.52 1,518,684
2017-06-13 $23.65 $23.71 $23.24 $23.66 $23.25 474,515
2017-06-12 $23.80 $24.07 $23.40 $23.57 $23.17 701,397
2017-06-09 $23.76 $23.90 $23.55 $23.80 $23.39 1,121,847
2017-06-08 $24.17 $24.44 $23.67 $23.90 $23.49 1,270,722
2017-06-07 $24.63 $24.75 $24.18 $24.31 $23.89 816,267
2017-06-06 $24.41 $24.86 $24.21 $24.69 $24.27 734,438
2017-06-05 $24.74 $25.03 $24.21 $24.34 $23.92 825,156
2017-06-02 $25.11 $25.20 $24.66 $24.80 $24.38 487,282
2017-06-01 $24.71 $25.45 $24.71 $25.19 $24.76 1,394,735
2017-05-31 $24.70 $24.85 $24.19 $24.66 $24.24 868,893
2017-05-30 $24.73 $24.95 $24.50 $24.93 $24.50 830,138
2017-05-26 $24.66 $25.00 $24.35 $24.91 $24.48 1,298,982
2017-05-25 $24.40 $24.64 $23.98 $24.21 $23.80 897,469
2017-05-24 $24.08 $24.46 $23.94 $24.36 $23.94 1,850,057
2017-05-23 $24.01 $24.11 $23.87 $24.00 $23.59 1,255,737
2017-05-22 $24.14 $24.41 $23.81 $23.89 $23.48 746,233
2017-05-19 $24.05 $24.62 $23.98 $24.15 $23.74 1,424,380
2017-05-18 $23.19 $23.73 $23.07 $23.46 $23.06 1,164,272
2017-05-17 $24.15 $24.23 $23.83 $24.06 $23.65 1,020,630
2017-05-16 $24.67 $24.73 $23.94 $24.29 $23.87 1,717,239
2017-05-15 $24.66 $24.90 $24.39 $24.52 $24.10 1,250,079
2017-05-12 $24.45 $24.80 $24.28 $24.28 $23.86 1,343,876
2017-05-11 $24.22 $24.35 $23.77 $24.13 $23.72 1,330,917
2017-05-10 $24.39 $25.00 $24.15 $24.30 $23.88 7,302,981
2017-05-09 $24.23 $24.23 $23.31 $23.69 $23.28 1,778,717
2017-05-08 $24.60 $24.74 $23.20 $24.13 $23.72 1,630,193
2017-05-05 $24.64 $24.97 $24.45 $24.60 $24.18 1,677,094
2017-05-04 $25.35 $25.37 $24.52 $24.60 $24.18 1,175,942
2017-05-03 $25.72 $25.89 $25.45 $25.61 $25.17 696,168
2017-05-02 $25.47 $25.75 $25.25 $25.61 $25.17 689,360
2017-05-01 $25.95 $25.96 $25.21 $25.43 $24.99 722,717
2017-04-28 $25.56 $25.86 $25.40 $25.83 $25.39 541,391
2017-04-27 $25.16 $25.47 $24.91 $25.45 $25.01 879,258
2017-04-26 $25.40 $25.77 $25.21 $25.25 $24.82 936,618
2017-04-25 $25.49 $25.69 $25.16 $25.55 $25.11 1,044,911
2017-04-24 $25.67 $25.84 $25.19 $25.69 $25.25 1,112,808
2017-04-21 $25.39 $25.64 $25.05 $25.33 $24.90 541,572
2017-04-20 $25.00 $25.74 $24.92 $25.42 $24.98 1,147,042
2017-04-19 $25.70 $25.70 $24.85 $24.99 $24.56 1,361,883
2017-04-18 $26.01 $26.15 $25.62 $25.66 $25.22 1,546,495
2017-04-17 $25.77 $26.21 $25.61 $26.16 $25.71 1,432,549
2017-04-13 $25.99 $25.99 $25.60 $25.78 $25.34 629,969
2017-04-12 $25.47 $26.48 $25.38 $25.90 $25.46 3,107,669
2017-04-11 $25.50 $25.75 $25.35 $25.59 $25.15 1,391,636
2017-04-10 $25.43 $25.74 $25.41 $25.49 $25.05 1,883,623
2017-04-07 $25.41 $25.99 $25.22 $25.27 $24.84 1,606,420
2017-04-06 $25.02 $25.62 $24.90 $25.25 $24.82 1,093,705
2017-04-05 $25.70 $25.99 $24.69 $24.81 $24.38 2,029,840
2017-04-04 $24.75 $25.75 $24.73 $25.70 $25.26 2,078,215
2017-04-03 $24.40 $25.85 $24.40 $24.70 $24.28 3,161,011
2017-03-31 $23.98 $24.34 $23.74 $24.28 $23.86 1,771,952
2017-03-30 $24.10 $24.41 $23.83 $24.18 $23.77 2,138,090
2017-03-29 $23.89 $24.10 $23.73 $23.85 $23.44 1,642,120
2017-03-28 $23.63 $24.11 $23.18 $23.90 $23.49 1,879,754
2017-03-27 $23.64 $23.84 $23.26 $23.53 $23.13 829,144
2017-03-24 $23.50 $23.81 $23.46 $23.78 $23.37 709,199
2017-03-23 $23.24 $24.18 $23.07 $23.46 $23.06 1,373,261
2017-03-22 $23.04 $23.62 $22.94 $23.36 $22.96 679,211
2017-03-21 $23.87 $24.03 $22.06 $23.35 $22.95 1,430,714
2017-03-20 $23.18 $23.99 $22.82 $23.69 $23.28 927,534
2017-03-17 $23.46 $23.82 $22.94 $23.30 $22.90 980,104
2017-03-16 $22.38 $23.60 $22.35 $23.55 $23.15 2,764,074
2017-03-15 $21.84 $22.39 $21.39 $22.28 $21.90 6,026,883
2017-03-14 $21.38 $21.89 $21.00 $21.80 $21.43 1,573,582
2017-03-13 $20.70 $21.84 $20.54 $21.63 $21.26 1,153,283
2017-03-10 $20.94 $21.33 $20.50 $20.61 $20.26 586,242
2017-03-09 $21.18 $21.34 $20.65 $21.02 $20.66 688,920
2017-03-08 $21.69 $21.81 $21.16 $21.25 $20.89 729,770
2017-03-07 $21.90 $21.97 $21.45 $21.63 $21.26 952,322
2017-03-06 $21.11 $21.88 $21.03 $21.86 $21.49 648,982
2017-03-03 $20.98 $21.47 $20.95 $21.19 $20.83 260,448
2017-03-02 $21.09 $21.60 $20.72 $21.00 $20.64 1,409,583
2017-03-01 $20.94 $21.40 $20.87 $21.36 $20.99 1,095,950
2017-02-28 $20.78 $21.12 $20.68 $20.75 $20.39 696,988
2017-02-27 $20.90 $21.11 $20.75 $20.89 $20.53 783,225
2017-02-24 $21.11 $21.24 $20.89 $21.00 $20.64 401,597
2017-02-23 $21.67 $21.67 $21.01 $21.35 $20.98 1,265,610
2017-02-22 $21.88 $22.25 $21.40 $21.40 $21.03 820,353
2017-02-21 $21.54 $22.35 $21.52 $21.97 $21.59 1,084,977
2017-02-17 $21.27 $21.57 $21.10 $21.29 $20.93 631,951
2017-02-16 $21.48 $21.80 $21.41 $21.49 $21.12 317,351
2017-02-15 $21.71 $21.87 $21.40 $21.53 $21.16 527,150
2017-02-14 $21.62 $21.92 $21.59 $21.73 $21.36 762,195
2017-02-13 $21.59 $21.74 $21.27 $21.59 $21.22 772,346
2017-02-10 $21.42 $21.79 $21.29 $21.53 $21.16 1,842,706
2017-02-09 $21.25 $21.45 $21.05 $21.19 $20.83 690,599
2017-02-08 $20.96 $21.18 $20.33 $20.99 $20.63 1,827,798
2017-02-07 $21.68 $21.80 $20.78 $21.06 $20.70 1,638,599
2017-02-06 $21.99 $22.09 $21.86 $21.90 $21.52 835,396
2017-02-03 $22.11 $22.32 $21.95 $22.07 $21.69 675,269
2017-02-02 $21.83 $22.32 $21.67 $22.16 $21.78 1,444,431
2017-02-01 $21.84 $21.90 $21.33 $21.77 $21.40 857,028
2017-01-31 $21.34 $21.72 $21.24 $21.67 $21.30 1,013,462
2017-01-30 $21.85 $21.92 $21.01 $21.46 $21.09 1,461,581
2017-01-27 $22.02 $22.12 $21.92 $22.03 $21.65 1,232,901
2017-01-26 $22.39 $22.43 $21.88 $22.14 $21.76 1,962,678
2017-01-25 $22.65 $22.79 $22.25 $22.41 $22.03 1,726,475
2017-01-24 $21.85 $22.62 $21.74 $22.50 $22.11 2,679,972
2017-01-23 $21.19 $21.70 $21.05 $21.65 $21.28 1,960,784
2017-01-20 $20.78 $21.35 $20.78 $21.22 $20.86 1,781,009
2017-01-19 $20.80 $20.88 $19.80 $20.78 $20.42 2,331,557
2017-01-18 $20.93 $21.40 $20.65 $20.72 $20.36 1,971,096
2017-01-17 $21.46 $21.63 $21.04 $21.29 $20.93 2,136,190
2017-01-13 $20.66 $21.45 $20.50 $21.33 $20.96 2,358,214
2017-01-12 $20.81 $20.95 $20.42 $20.78 $20.42 2,007,907
2017-01-11 $20.89 $21.00 $20.22 $20.73 $20.37 4,158,173
2017-01-10 $19.31 $20.65 $18.91 $20.53 $20.18 5,873,866
2017-01-09 $17.15 $18.50 $17.02 $18.18 $17.87 2,344,920
2017-01-06 $17.11 $17.40 $16.97 $17.19 $16.90 1,543,247
2017-01-05 $16.99 $17.18 $16.83 $17.00 $16.71 945,376
2017-01-04 $17.30 $17.35 $16.69 $16.85 $16.56 812,993
2017-01-03 $16.80 $17.47 $16.76 $17.30 $17.00 1,464,536
2016-12-30 $16.04 $16.53 $16.00 $16.50 $16.22 982,139
2016-12-29 $16.02 $16.24 $15.89 $15.99 $15.72 758,087
2016-12-28 $15.60 $16.24 $15.59 $16.00 $15.73 1,195,493
2016-12-27 $15.01 $15.69 $15.01 $15.54 $15.27 977,903
2016-12-23 $15.22 $15.31 $15.11 $15.20 $14.94 619,356
2016-12-22 $15.23 $15.30 $15.04 $15.21 $14.95 721,174
2016-12-21 $15.23 $15.40 $15.10 $15.25 $14.99 883,959
2016-12-20 $15.06 $15.24 $15.00 $15.20 $14.94 964,291
2016-12-19 $15.10 $15.32 $15.02 $15.09 $14.83 759,350
2016-12-16 $15.51 $15.67 $15.05 $15.09 $14.83 1,203,307
2016-12-15 $15.81 $15.86 $15.22 $15.54 $15.27 1,056,198
2016-12-14 $16.02 $16.15 $15.78 $15.91 $15.64 802,052
2016-12-13 $16.31 $16.36 $16.02 $16.18 $15.90 1,130,713
2016-12-12 $16.82 $16.87 $16.06 $16.16 $15.88 1,030,429
2016-12-09 $16.47 $16.65 $16.32 $16.57 $16.29 737,773
2016-12-08 $16.40 $16.51 $16.22 $16.47 $16.19 681,205
2016-12-07 $16.39 $16.41 $16.16 $16.30 $16.02 671,643
2016-12-06 $16.45 $16.53 $16.31 $16.34 $16.06 385,332
2016-12-05 $16.44 $16.71 $16.29 $16.54 $16.26 1,350,684
2016-12-02 $16.40 $16.53 $16.29 $16.34 $16.06 877,064
2016-12-01 $17.06 $17.37 $16.42 $16.46 $16.18 1,234,495
2016-11-30 $16.83 $17.15 $16.54 $16.99 $16.70 1,257,390
2016-11-29 $16.19 $16.36 $15.97 $16.17 $15.89 527,943
2016-11-28 $16.73 $16.80 $16.32 $16.50 $16.22 513,121
2016-11-25 $16.83 $16.83 $16.50 $16.67 $16.38 276,901
2016-11-23 $16.89 $16.98 $16.74 $16.93 $16.64 716,008
2016-11-22 $17.23 $17.30 $16.87 $17.09 $16.80 2,164,280
2016-11-21 $16.59 $17.11 $16.43 $17.05 $16.76 1,073,753
2016-11-18 $15.99 $16.55 $15.79 $16.32 $16.04 999,234
2016-11-17 $16.61 $16.69 $15.96 $16.01 $15.74 1,251,618
2016-11-16 $16.74 $16.74 $16.35 $16.50 $16.22 881,139
2016-11-15 $15.98 $16.93 $15.88 $16.88 $16.59 1,526,529
2016-11-14 $15.82 $15.89 $15.68 $15.81 $15.54 923,138
2016-11-11 $15.95 $16.14 $15.68 $16.00 $15.73 1,430,091
2016-11-10 $15.89 $16.21 $15.70 $16.10 $15.82 1,380,189
2016-11-09 $15.99 $16.41 $15.43 $15.97 $15.70 1,315,254
2016-11-08 $16.80 $16.81 $16.55 $16.63 $16.35 971,578
2016-11-07 $16.91 $17.03 $16.64 $16.85 $16.56 801,192
2016-11-04 $16.71 $16.86 $16.51 $16.67 $16.38 617,955
2016-11-03 $16.64 $16.93 $16.51 $16.81 $16.52 764,940
2016-11-02 $17.23 $17.31 $16.71 $16.74 $16.45 845,145
2016-11-01 $17.92 $18.12 $17.20 $17.38 $17.08 623,939
2016-10-31 $17.80 $17.82 $17.58 $17.76 $17.46 600,364
2016-10-28 $18.17 $18.36 $17.70 $17.77 $17.47 760,407
2016-10-27 $18.52 $18.63 $18.18 $18.20 $17.89 693,112
2016-10-26 $18.36 $18.57 $18.12 $18.43 $18.11 2,604,902
2016-10-25 $18.91 $19.03 $18.58 $18.63 $18.31 462,929
2016-10-24 $19.00 $19.22 $18.80 $19.00 $18.67 511,672
2016-10-21 $18.75 $19.05 $18.73 $18.99 $18.66 408,584
2016-10-20 $19.19 $19.36 $18.90 $18.96 $18.64 424,303
2016-10-19 $19.26 $19.62 $19.16 $19.25 $18.92 532,938
2016-10-18 $19.48 $19.48 $18.93 $19.14 $18.81 1,061,091
2016-10-17 $18.87 $19.32 $18.83 $19.30 $18.97 388,481
2016-10-14 $19.36 $19.48 $18.81 $18.86 $18.54 376,077
2016-10-13 $19.05 $19.09 $18.67 $19.01 $18.68 559,134
2016-10-12 $19.39 $19.55 $19.16 $19.19 $18.86 593,277
2016-10-11 $19.45 $19.62 $19.36 $19.40 $19.07 751,096
2016-10-10 $19.55 $19.95 $19.39 $19.46 $19.13 814,715
2016-10-07 $19.27 $19.55 $19.16 $19.42 $19.09 432,963
2016-10-06 $19.40 $19.49 $19.05 $19.24 $18.91 375,735
2016-10-05 $19.25 $19.55 $19.07 $19.36 $19.03 1,417,521
2016-10-04 $18.59 $19.17 $18.56 $18.97 $18.64 1,172,457
2016-10-03 $18.32 $18.75 $18.11 $18.55 $18.23 444,921
2016-09-30 $18.00 $18.32 $17.88 $18.22 $17.91 456,808
2016-09-29 $17.87 $18.23 $17.78 $17.91 $17.60 1,037,012
2016-09-28 $17.09 $17.82 $16.91 $17.77 $17.47 941,042
2016-09-27 $17.13 $17.13 $16.91 $16.94 $16.65 314,361
2016-09-26 $17.39 $17.52 $17.13 $17.20 $16.91 252,138
2016-09-23 $17.54 $17.74 $17.17 $17.43 $17.13 330,326
2016-09-22 $17.76 $17.90 $17.64 $17.68 $17.38 499,219
2016-09-21 $17.10 $17.47 $16.92 $17.47 $17.17 550,859
2016-09-20 $17.18 $17.22 $16.83 $16.88 $16.59 297,556
2016-09-19 $17.37 $17.57 $17.12 $17.16 $16.87 466,096
2016-09-16 $17.24 $17.24 $16.92 $17.18 $16.89 519,058
2016-09-15 $17.09 $17.47 $17.09 $17.28 $16.98 421,606
2016-09-14 $17.13 $17.40 $17.11 $17.13 $16.84 919,431
2016-09-13 $17.25 $17.40 $16.96 $17.22 $16.92 1,175,550
2016-09-12 $17.02 $17.44 $16.86 $17.34 $17.04 469,029
2016-09-09 $17.35 $17.43 $17.09 $17.27 $16.97 1,005,689
2016-09-08 $17.83 $18.05 $17.60 $17.68 $17.38 965,048
2016-09-07 $17.61 $17.95 $17.60 $17.74 $17.44 1,136,427
2016-09-06 $17.43 $17.61 $17.21 $17.61 $17.31 527,116
2016-09-02 $17.37 $17.50 $17.17 $17.36 $17.06 650,129
2016-09-01 $17.07 $17.26 $16.83 $17.08 $16.79 926,353
2016-08-31 $17.29 $17.36 $16.92 $16.99 $16.70 707,076
2016-08-30 $17.14 $17.45 $17.11 $17.25 $16.95 895,588
2016-08-29 $16.93 $17.22 $16.80 $17.08 $16.79 960,209
2016-08-26 $17.42 $17.52 $16.90 $17.04 $16.75 1,006,822
2016-08-25 $17.56 $17.56 $17.38 $17.41 $17.11 526,392
2016-08-24 $17.59 $17.84 $17.43 $17.62 $17.32 1,018,221
2016-08-23 $17.40 $17.96 $17.40 $17.61 $17.31 593,144
2016-08-22 $17.61 $17.85 $17.29 $17.34 $17.04 1,541,400
2016-08-19 $18.00 $18.00 $17.70 $17.81 $17.50 489,605
2016-08-18 $18.00 $18.26 $17.77 $18.08 $17.77 1,296,202
2016-08-17 $18.06 $18.13 $17.69 $18.11 $17.80 819,513
2016-08-16 $18.57 $18.66 $17.98 $18.05 $17.74 3,752,776
2016-08-15 $18.46 $18.59 $18.19 $18.56 $18.24 1,679,559
2016-08-12 $18.44 $18.60 $18.34 $18.39 $18.07 523,289
2016-08-11 $18.45 $18.69 $18.36 $18.41 $18.09 1,726,738
2016-08-10 $18.43 $18.86 $18.20 $18.42 $18.10 812,770
2016-08-09 $18.34 $18.55 $18.20 $18.45 $18.13 1,534,024
2016-08-08 $18.45 $18.60 $18.08 $18.12 $17.81 682,486
2016-08-05 $19.13 $19.60 $18.20 $18.32 $18.01 1,261,157
2016-08-04 $18.97 $19.26 $18.77 $19.20 $18.87 667,325
2016-08-03 $18.27 $19.14 $18.16 $18.97 $18.64 978,775
2016-08-02 $18.15 $18.47 $18.06 $18.30 $17.99 627,680
2016-08-01 $18.34 $18.34 $17.88 $17.95 $17.64 571,977
2016-07-29 $17.90 $18.59 $17.86 $18.47 $18.15 546,471
2016-07-28 $17.85 $18.17 $17.83 $17.90 $17.59 409,640
2016-07-27 $18.30 $18.35 $17.79 $17.95 $17.64 703,946
2016-07-26 $18.27 $18.46 $18.02 $18.24 $17.93 553,612
2016-07-25 $18.58 $18.91 $18.17 $18.28 $17.97 900,274
2016-07-22 $18.83 $18.87 $18.57 $18.86 $18.54 309,986
2016-07-21 $18.99 $19.14 $18.78 $18.85 $18.53 485,988
2016-07-20 $18.36 $19.59 $18.21 $18.97 $18.64 1,514,158
2016-07-19 $18.90 $18.93 $18.31 $18.42 $18.10 1,541,036
2016-07-18 $18.76 $19.15 $18.74 $19.00 $18.67 713,768
2016-07-15 $19.60 $19.80 $19.12 $19.22 $18.89 615,895
2016-07-14 $19.47 $19.71 $19.33 $19.45 $19.12 573,624
2016-07-13 $19.43 $19.80 $19.24 $19.34 $19.01 620,749
2016-07-12 $19.69 $19.90 $19.57 $19.77 $19.43 607,067
2016-07-11 $19.46 $19.60 $19.10 $19.29 $18.96 387,258
2016-07-08 $19.14 $19.52 $19.12 $19.27 $18.94 517,325
2016-07-07 $19.34 $19.41 $18.91 $18.91 $18.59 706,276
2016-07-06 $18.86 $19.20 $18.61 $19.14 $18.81 486,767
2016-07-05 $19.02 $19.27 $18.85 $19.08 $18.75 605,260
2016-07-01 $19.10 $19.52 $19.10 $19.40 $19.07 581,014
2016-06-30 $19.66 $19.73 $19.03 $19.05 $18.62 1,031,280
2016-06-29 $19.72 $19.96 $19.45 $19.68 $19.23 1,017,876
2016-06-28 $18.81 $19.50 $18.76 $19.35 $18.91 1,310,365
2016-06-27 $18.92 $19.09 $18.16 $18.47 $18.05 1,657,923
2016-06-24 $19.40 $19.81 $18.94 $19.38 $18.94 1,394,060
2016-06-23 $20.52 $20.52 $20.21 $20.39 $19.93 833,543
2016-06-22 $20.44 $20.66 $20.21 $20.21 $19.75 1,168,192
2016-06-21 $20.21 $20.51 $20.13 $20.35 $19.89 609,668
2016-06-20 $20.28 $20.41 $20.07 $20.36 $19.90 1,214,405
2016-06-17 $19.75 $19.93 $19.58 $19.85 $19.40 1,077,763
2016-06-16 $19.39 $19.42 $18.92 $19.41 $18.97 1,171,414
2016-06-15 $19.77 $20.06 $19.44 $19.58 $19.14 1,135,015
2016-06-14 $20.13 $20.42 $19.63 $19.77 $19.32 1,265,381
2016-06-13 $20.65 $20.99 $20.28 $20.30 $19.84 749,739
2016-06-10 $21.35 $21.48 $20.90 $20.94 $20.47 485,811
2016-06-09 $21.60 $21.97 $21.52 $21.64 $21.15 485,632
2016-06-08 $22.00 $22.22 $21.94 $21.98 $21.48 1,978,271
2016-06-07 $21.47 $21.97 $21.37 $21.91 $21.41 2,090,009
2016-06-06 $21.50 $21.55 $21.20 $21.35 $20.87 624,894
2016-06-03 $21.43 $21.44 $20.89 $21.30 $20.82 747,405
2016-06-02 $20.75 $21.38 $20.55 $21.27 $20.79 767,398
2016-06-01 $20.71 $21.04 $20.31 $20.94 $20.47 438,461
2016-05-31 $21.52 $21.60 $20.81 $20.91 $20.44 870,700
2016-05-27 $21.66 $21.96 $21.42 $21.61 $21.12 704,745
2016-05-26 $21.60 $21.76 $21.20 $21.76 $21.27 1,369,997
2016-05-25 $21.26 $21.56 $21.19 $21.50 $21.01 1,055,754
2016-05-24 $21.01 $21.21 $20.95 $21.16 $20.68 897,335
2016-05-23 $20.65 $21.10 $20.37 $20.85 $20.38 1,509,498
2016-05-20 $20.62 $21.00 $20.54 $20.91 $20.44 791,103
2016-05-19 $20.57 $20.63 $20.14 $20.51 $20.05 1,472,875
2016-05-18 $20.80 $21.50 $20.72 $20.89 $20.42 2,139,878
2016-05-17 $20.62 $20.83 $20.54 $20.79 $20.32 962,868
2016-05-16 $20.68 $20.74 $20.37 $20.67 $20.20 926,588
2016-05-13 $20.71 $20.97 $20.06 $20.32 $19.86 1,100,798
2016-05-12 $20.87 $21.21 $20.68 $20.92 $20.45 1,340,547
2016-05-11 $19.94 $20.76 $19.62 $20.70 $20.23 1,320,115
2016-05-10 $20.05 $20.24 $19.84 $20.15 $19.69 1,072,084
2016-05-09 $20.06 $20.11 $19.56 $19.83 $19.38 1,246,115
2016-05-06 $19.70 $20.31 $19.62 $20.14 $19.68 1,145,709
2016-05-05 $19.89 $20.35 $19.75 $19.95 $19.50 1,117,214
2016-05-04 $19.28 $19.67 $19.20 $19.41 $18.97 1,162,528
2016-05-03 $19.81 $19.96 $19.29 $19.43 $18.99 1,389,423
2016-05-02 $20.06 $20.29 $19.75 $20.12 $19.66 1,105,957
2016-04-29 $20.12 $20.41 $19.92 $20.15 $19.69 1,538,704
2016-04-28 $20.01 $20.28 $19.68 $20.12 $19.66 1,480,362
2016-04-27 $19.80 $20.27 $19.79 $20.15 $19.69 1,553,260
2016-04-26 $19.38 $19.90 $19.20 $19.79 $19.34 1,015,002
2016-04-25 $20.06 $20.07 $18.80 $19.35 $18.91 3,607,838
2016-04-22 $20.07 $20.56 $19.96 $20.06 $19.61 1,519,375
2016-04-21 $20.69 $20.98 $20.16 $20.35 $19.89 2,135,782
2016-04-20 $19.80 $20.83 $19.26 $20.60 $20.13 3,502,567
2016-04-19 $19.20 $20.25 $19.18 $19.84 $19.39 4,006,717
2016-04-18 $18.65 $19.17 $18.28 $19.14 $18.71 1,282,709
2016-04-15 $18.63 $19.00 $18.10 $18.74 $18.32 1,206,753
2016-04-14 $18.64 $18.98 $18.37 $18.88 $18.45 1,646,193
2016-04-13 $18.05 $19.91 $17.70 $18.51 $18.09 1,458,486
2016-04-12 $17.40 $18.10 $17.34 $18.06 $17.65 1,156,851
2016-04-11 $17.38 $17.44 $17.06 $17.27 $16.88 790,957
2016-04-08 $17.40 $17.41 $16.65 $16.90 $16.52 824,301
2016-04-07 $16.79 $16.92 $16.24 $16.52 $16.15 702,855
2016-04-06 $16.80 $17.18 $16.59 $16.84 $16.46 996,413
2016-04-05 $16.74 $17.12 $16.61 $16.75 $16.37 430,546
2016-04-04 $17.52 $17.85 $16.87 $17.15 $16.76 1,378,884
2016-04-01 $17.48 $17.69 $17.00 $17.51 $17.11 914,895
2016-03-31 $17.69 $17.99 $17.55 $17.88 $17.47 1,042,117
2016-03-30 $18.06 $18.10 $17.44 $17.69 $17.29 1,374,646
2016-03-29 $17.58 $17.96 $17.26 $17.84 $17.44 728,308
2016-03-28 $18.07 $18.28 $17.28 $17.81 $17.41 734,590
2016-03-24 $17.42 $18.10 $17.20 $18.01 $17.60 554,409
2016-03-23 $17.77 $18.08 $17.43 $17.79 $17.39 484,052
2016-03-22 $17.85 $18.32 $17.70 $17.92 $17.51 830,654
2016-03-21 $17.33 $18.09 $17.26 $17.86 $17.46 1,114,246
2016-03-18 $17.41 $17.53 $17.05 $17.40 $17.01 1,150,026
2016-03-17 $16.97 $17.57 $16.77 $17.01 $16.62 2,467,255
2016-03-16 $16.68 $16.94 $16.45 $16.73 $16.35 987,569
2016-03-15 $16.79 $16.83 $16.26 $16.72 $16.34 1,560,084
2016-03-14 $17.34 $17.44 $17.02 $17.11 $16.72 518,446
2016-03-11 $17.60 $17.71 $17.21 $17.52 $17.12 1,148,876
2016-03-10 $18.02 $18.09 $17.45 $17.48 $17.08 1,121,949
2016-03-09 $18.60 $18.60 $17.81 $18.02 $17.61 557,521
2016-03-08 $18.43 $18.53 $18.03 $18.40 $17.98 729,226
2016-03-07 $18.50 $18.60 $18.25 $18.60 $18.18 745,985
2016-03-04 $18.85 $19.00 $18.23 $18.81 $18.38 1,864,630
2016-03-03 $18.79 $18.79 $18.28 $18.78 $18.35 1,158,275
2016-03-02 $18.07 $18.78 $17.90 $18.50 $18.08 1,288,669
2016-03-01 $18.32 $18.47 $17.74 $18.14 $17.73 762,543
2016-02-29 $18.83 $19.00 $17.89 $18.12 $17.71 1,287,447
2016-02-26 $19.00 $19.30 $18.63 $18.76 $18.33 772,916
2016-02-25 $18.46 $18.91 $18.20 $18.83 $18.40 704,172
2016-02-24 $17.47 $18.72 $17.20 $18.50 $18.08 721,167
2016-02-23 $18.19 $18.31 $17.78 $18.14 $17.73 1,088,979
2016-02-22 $18.00 $18.98 $17.71 $18.38 $17.96 1,404,635
2016-02-19 $17.03 $17.38 $16.71 $17.30 $16.91 440,368
2016-02-18 $17.55 $17.77 $17.19 $17.41 $17.02 733,592
2016-02-17 $16.89 $17.76 $16.80 $17.38 $16.99 957,623
2016-02-16 $16.54 $16.79 $15.96 $16.55 $16.18 800,297
2016-02-12 $15.58 $16.46 $15.49 $16.28 $15.91 1,221,377
2016-02-11 $15.41 $15.72 $14.88 $15.23 $14.88 1,223,549
2016-02-10 $15.75 $16.06 $15.30 $15.66 $15.31 337,488
2016-02-09 $15.93 $16.09 $15.52 $15.87 $15.51 672,607
2016-02-08 $16.72 $16.76 $15.87 $16.23 $15.86 629,447
2016-02-05 $16.96 $17.17 $16.27 $17.12 $16.73 1,124,695
2016-02-04 $16.36 $17.16 $16.28 $17.03 $16.64 2,169,877
2016-02-03 $16.19 $16.39 $15.56 $16.25 $15.88 1,527,651
2016-02-02 $15.85 $16.07 $15.66 $15.83 $15.47 940,058
2016-02-01 $16.40 $16.46 $15.84 $16.43 $16.06 591,156
2016-01-29 $16.08 $16.84 $15.86 $16.84 $16.46 846,912
2016-01-28 $15.96 $16.35 $15.63 $15.96 $15.60 1,214,628
2016-01-27 $14.99 $15.41 $14.70 $15.18 $14.84 1,017,120
2016-01-26 $14.54 $15.42 $14.33 $15.00 $14.66 1,048,318
2016-01-25 $14.44 $14.95 $14.23 $14.28 $13.96 1,045,470
2016-01-22 $14.07 $15.16 $14.02 $14.73 $14.40 1,268,728
2016-01-21 $12.84 $13.82 $12.72 $13.48 $13.17 706,132
2016-01-20 $13.24 $13.34 $12.67 $12.83 $12.54 1,479,109
2016-01-19 $13.79 $13.87 $13.49 $13.70 $13.39 971,536
2016-01-15 $13.54 $14.00 $13.41 $13.83 $13.52 702,508
2016-01-14 $13.75 $14.19 $13.45 $14.02 $13.70 923,879
2016-01-13 $14.45 $14.53 $13.41 $13.70 $13.39 557,806
2016-01-12 $14.45 $14.65 $13.93 $14.21 $13.89 854,611
2016-01-11 $14.16 $14.82 $13.94 $14.24 $13.92 967,810
2016-01-08 $14.84 $15.00 $14.49 $14.65 $14.32 707,900
2016-01-07 $14.96 $15.60 $14.34 $14.74 $14.41 1,117,252
2016-01-06 $15.11 $15.53 $14.55 $14.98 $14.64 1,218,627
2016-01-05 $16.06 $16.06 $15.50 $15.73 $15.37 1,085,430
2016-01-04 $15.65 $16.38 $15.62 $15.80 $15.44 1,308,395
2015-12-31 $15.43 $15.72 $15.01 $15.72 $15.36 686,318
2015-12-30 $16.00 $16.14 $15.71 $15.76 $15.40 427,940
2015-12-29 $16.36 $16.56 $16.07 $16.29 $15.92 401,996
2015-12-28 $16.22 $16.39 $15.63 $16.23 $15.86 540,967
2015-12-24 $16.89 $16.89 $16.42 $16.48 $16.11 732,622
2015-12-23 $16.27 $16.62 $16.24 $16.50 $16.13 1,582,471
2015-12-22 $15.93 $16.17 $15.73 $15.99 $15.63 1,092,905
2015-12-21 $15.84 $16.07 $15.58 $15.92 $15.56 817,584
2015-12-18 $16.19 $16.45 $15.71 $15.83 $15.47 687,509
2015-12-17 $16.59 $16.86 $16.26 $16.31 $15.94 978,890
2015-12-16 $16.41 $16.73 $16.28 $16.64 $16.26 635,799
2015-12-15 $16.24 $16.82 $16.24 $16.38 $16.01 2,675,685
2015-12-14 $15.80 $16.12 $15.41 $15.90 $15.54 964,379
2015-12-11 $16.27 $16.34 $15.87 $15.92 $15.56 840,801
2015-12-10 $16.73 $17.11 $16.65 $16.65 $16.27 1,987,532
2015-12-09 $16.49 $17.09 $16.49 $16.78 $16.40 1,680,885
2015-12-08 $16.25 $16.46 $15.99 $16.32 $15.95 2,093,319
2015-12-07 $17.20 $17.20 $16.21 $16.54 $16.17 4,018,163
2015-12-04 $17.43 $17.50 $16.92 $17.18 $16.79 2,841,257
2015-12-03 $18.09 $18.20 $17.41 $17.61 $17.21 2,827,694
2015-12-02 $17.93 $18.32 $17.55 $17.81 $17.41 2,667,151
2015-12-01 $18.33 $18.33 $17.86 $18.07 $17.66 2,405,960
2015-11-30 $18.30 $18.62 $17.95 $18.30 $17.89 3,078,343
2015-11-27 $19.08 $19.14 $18.10 $18.21 $17.80 1,504,289
2015-11-25 $18.96 $19.45 $18.50 $18.86 $18.43 3,173,409
2015-11-24 $19.34 $20.09 $19.00 $19.14 $18.71 3,056,664
2015-11-23 $21.02 $21.06 $18.88 $19.41 $18.97 4,399,141
2015-11-20 $20.54 $20.73 $19.74 $20.53 $20.06 2,934,481
2015-11-19 $20.18 $20.44 $19.77 $20.38 $19.92 2,876,560
2015-11-18 $20.00 $20.46 $19.83 $20.21 $19.75 1,930,918
2015-11-17 $20.85 $20.97 $19.64 $19.74 $19.29 3,972,103
2015-11-16 $20.23 $21.03 $20.17 $20.99 $20.51 1,533,962
2015-11-13 $20.14 $20.54 $19.92 $20.36 $19.90 1,404,681
2015-11-12 $20.35 $20.76 $20.21 $20.31 $19.85 1,905,775
2015-11-11 $20.85 $20.99 $20.24 $20.65 $20.18 1,389,572
2015-11-10 $20.70 $21.06 $20.59 $20.98 $20.50 1,858,020
2015-11-09 $21.04 $21.22 $20.65 $20.71 $20.24 1,057,021
2015-11-06 $21.18 $21.53 $20.92 $21.08 $20.60 1,051,214
2015-11-05 $21.62 $21.88 $20.95 $21.42 $20.93 1,166,828
2015-11-04 $22.34 $22.49 $21.61 $21.80 $21.31 1,250,532
2015-11-03 $21.61 $22.24 $20.91 $22.18 $21.68 1,957,703
2015-11-02 $21.26 $22.03 $21.14 $21.60 $21.11 953,404
2015-10-30 $20.96 $21.56 $20.83 $21.36 $20.88 2,092,617
2015-10-29 $20.26 $21.74 $20.24 $20.85 $20.38 3,216,943
2015-10-28 $18.88 $20.38 $18.88 $20.19 $19.73 2,527,327
2015-10-27 $19.25 $19.25 $18.63 $18.73 $18.31 1,882,055
2015-10-26 $20.70 $20.75 $18.99 $19.57 $19.13 4,200,299
2015-10-23 $17.52 $18.35 $17.44 $18.13 $17.72 1,277,047
2015-10-22 $17.01 $17.70 $16.86 $17.58 $17.18 1,384,392
2015-10-21 $17.26 $17.28 $16.65 $16.86 $16.48 865,959
2015-10-20 $17.13 $17.65 $16.95 $17.25 $16.86 1,020,508
2015-10-19 $17.47 $17.51 $16.96 $17.22 $16.83 747,852
2015-10-16 $17.69 $18.04 $17.33 $17.75 $17.35 670,581
2015-10-15 $17.84 $17.97 $17.03 $17.74 $17.34 1,540,903
2015-10-14 $17.78 $18.39 $17.77 $17.94 $17.53 939,553
2015-10-13 $18.48 $18.58 $17.72 $17.87 $17.47 1,027,979
2015-10-12 $19.26 $19.26 $18.25 $18.71 $18.29 1,060,138
2015-10-09 $19.82 $19.94 $19.16 $19.31 $18.87 758,447
2015-10-08 $19.04 $19.97 $18.70 $19.58 $19.14 2,223,461
2015-10-07 $18.44 $19.49 $18.41 $19.14 $18.71 2,578,070
2015-10-06 $16.70 $18.49 $16.61 $17.71 $17.31 2,425,592
2015-10-05 $15.54 $17.50 $15.54 $16.57 $16.19 2,213,860
2015-10-02 $15.00 $15.54 $14.70 $15.54 $15.19 1,845,156
2015-10-01 $15.46 $15.52 $15.04 $15.05 $14.71 1,093,579
2015-09-30 $15.00 $15.31 $14.87 $15.23 $14.88 1,950,194
2015-09-29 $14.93 $15.29 $14.78 $14.97 $14.63 1,484,962
2015-09-28 $15.76 $15.76 $14.88 $14.91 $14.57 2,315,367
2015-09-25 $16.57 $17.08 $15.86 $15.96 $15.60 2,341,900
2015-09-24 $16.92 $16.93 $15.56 $16.35 $15.98 3,673,499
2015-09-23 $17.62 $18.09 $16.92 $17.03 $16.64 2,146,156
2015-09-22 $17.90 $18.12 $17.15 $17.64 $17.24 1,781,461
2015-09-21 $19.67 $19.86 $17.97 $18.17 $17.76 1,663,462
2015-09-18 $20.26 $20.39 $19.23 $19.50 $19.06 728,558
2015-09-17 $20.37 $21.09 $20.30 $20.45 $19.99 1,194,510
2015-09-16 $20.27 $20.66 $20.23 $20.50 $20.04 1,476,647
2015-09-15 $20.73 $20.95 $20.14 $20.17 $19.71 686,776
2015-09-14 $21.91 $21.94 $20.59 $20.79 $20.32 614,417
2015-09-11 $21.87 $22.14 $21.69 $22.02 $21.52 923,016
2015-09-10 $21.65 $22.15 $21.63 $22.02 $21.52 717,712
2015-09-09 $22.03 $22.30 $21.76 $21.77 $21.28 1,030,960
2015-09-08 $21.98 $22.50 $21.48 $21.98 $21.48 896,381
2015-09-04 $21.14 $21.92 $21.14 $21.79 $21.30 623,473
2015-09-03 $21.32 $22.04 $21.19 $21.59 $21.10 409,401
2015-09-02 $20.87 $21.43 $20.57 $21.36 $20.88 521,120
2015-09-01 $20.82 $21.54 $20.54 $20.64 $20.17 572,928
2015-08-31 $20.68 $21.72 $20.20 $21.54 $21.05 1,197,037
2015-08-28 $20.80 $22.09 $20.56 $20.93 $20.46 1,805,281
2015-08-27 $20.25 $21.06 $19.45 $20.90 $20.43 2,770,472
2015-08-26 $19.41 $20.00 $18.90 $19.75 $19.30 1,313,494
2015-08-25 $20.61 $21.16 $18.99 $19.02 $18.59 1,184,465
2015-08-24 $20.01 $20.45 $19.22 $20.00 $19.55 1,179,781
2015-08-21 $22.52 $22.92 $21.51 $21.51 $21.02 1,000,746
2015-08-20 $23.40 $23.43 $22.37 $22.57 $22.06 700,868
2015-08-19 $23.95 $24.04 $23.03 $23.41 $22.88 593,439
2015-08-18 $24.12 $24.48 $23.81 $24.05 $23.51 429,938
2015-08-17 $24.03 $24.52 $23.75 $24.40 $23.85 398,560
2015-08-14 $24.67 $24.89 $24.08 $24.11 $23.56 536,224
2015-08-13 $24.50 $24.95 $23.18 $24.71 $24.15 487,846
2015-08-12 $24.63 $25.07 $24.25 $24.30 $23.75 811,253
2015-08-11 $24.49 $25.08 $23.75 $25.00 $24.43 1,306,686
Recent YPF (YPF) 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.