Assicurazioni Generali SPA (ARZGY) Exchange: PINK

Data as of March 28, 2024

$11.89 ($0.09) 0.76%

Assicurazioni Generali SPA - Daily Information
Click for more stock information on Assicurazioni Generali SPA.
Daily Information Data
Date March 28, 2024
Open $11.85
Previous Close $11.89
High $11.89
Low $11.81
Adjusted Open $11.85
Previous Adjusted Close $11.89
Adjusted High $11.89
Adjusted Low $11.81

About Assicurazioni Generali SPA (ARZGY)

Assicurazioni Generali SpA is an Italy-based company engaged in insurance and financial products sector. it acts as the parent to the Generali Group (the Group). The Group operates through two segments: Life and a Non-life. The Life segment's product line consists of saving and protection policies, as well as the health and pension policies. Through the Non-life segment, it provides various insurance products, such as house, car, travel insurance and reinsurance policies. Additionally, it is involved in the asset management and private-banking financial services. The Company operates through subsidiaries in 69 countries, including Italy, Germany, France, Austria, Spain and Argentina, among others. On October 4, 2013, it sold a 49% of its minority stakes in Seguros Banorte Generali and Pension Banorte Generali. On October 8, 2013, it sold a 33.49% stake of Agora Investimenti Srl. In the fourth quarter 2013, Intesa Sanpaolo SpA sold entire holding in Assicurazioni Generali SpA.

Historical Stock Data for Assicurazioni Generali SPA (ARZGY)

Date Open High Low Close Adj.Close Volume
2024-03-01 $11.85 $11.89 $11.81 $11.89 $11.89 14,052
2024-02-29 $11.84 $11.85 $11.76 $11.80 $11.80 20,472
2024-02-28 $11.81 $11.85 $11.79 $11.82 $11.82 10,808
2024-02-27 $11.86 $11.89 $11.83 $11.88 $11.88 28,770
2024-02-26 $11.98 $12.01 $11.94 $12.01 $12.01 23,149
2024-02-23 $11.90 $11.98 $11.90 $11.96 $11.96 12,393
2024-02-22 $11.54 $11.60 $11.49 $11.60 $11.60 98,055
2024-02-21 $11.37 $11.48 $11.37 $11.48 $11.48 212,457
2024-02-20 $11.28 $11.32 $11.26 $11.31 $11.31 20,257
2024-02-16 $11.20 $11.24 $11.18 $11.23 $11.23 14,847
2024-02-15 $11.05 $11.17 $11.05 $11.15 $11.15 21,334
2024-02-14 $10.96 $11.02 $10.95 $11.00 $11.00 19,962
2024-02-13 $10.94 $11.00 $10.89 $10.97 $10.97 21,852
2024-02-12 $11.00 $11.08 $10.99 $11.06 $11.06 8,721
2024-02-09 $10.92 $11.03 $10.89 $11.03 $11.03 9,627
2024-02-08 $11.07 $11.11 $11.05 $11.10 $11.10 21,058
2024-02-07 $10.96 $11.09 $10.96 $11.07 $11.07 24,673
2024-02-06 $11.07 $11.08 $11.03 $11.08 $11.08 18,462
2024-02-05 $10.97 $11.07 $10.97 $11.06 $11.06 27,859
2024-02-02 $11.10 $11.13 $11.05 $11.11 $11.11 11,293
2024-02-01 $11.08 $11.14 $11.01 $11.14 $11.14 14,012
2024-01-31 $11.23 $11.24 $11.07 $11.12 $11.12 17,360
2024-01-30 $11.04 $11.19 $11.04 $11.14 $11.14 14,744
2024-01-29 $11.08 $11.14 $10.99 $11.06 $11.06 26,011
2024-01-26 $11.06 $11.15 $11.05 $11.08 $11.08 16,564
2024-01-25 $11.03 $11.03 $10.96 $11.03 $11.03 10,402
2024-01-24 $11.12 $11.13 $11.05 $11.05 $11.05 11,383
2024-01-23 $11.00 $11.05 $10.98 $11.05 $11.05 13,934
2024-01-22 $11.07 $11.12 $11.07 $11.12 $11.12 18,623
2024-01-19 $11.06 $11.11 $11.01 $11.11 $11.11 24,783
2024-01-18 $11.02 $11.15 $11.02 $11.11 $11.11 24,059
2024-01-17 $10.80 $10.90 $10.80 $10.90 $10.90 17,197
2024-01-16 $10.83 $10.87 $10.81 $10.86 $10.86 9,377
2024-01-12 $10.81 $10.84 $10.70 $10.83 $10.83 7,919
2024-01-11 $10.77 $10.84 $10.71 $10.84 $10.84 12,901
2024-01-10 $10.73 $10.83 $10.73 $10.81 $10.81 9,150
2024-01-09 $10.71 $10.76 $10.65 $10.76 $10.76 12,565
2024-01-08 $10.80 $10.85 $10.76 $10.85 $10.85 15,887
2024-01-05 $10.74 $10.86 $10.74 $10.78 $10.78 12,632
2024-01-04 $10.76 $10.79 $10.71 $10.75 $10.75 15,167
2024-01-03 $10.47 $10.58 $10.46 $10.54 $10.54 12,963
2024-01-02 $10.54 $10.57 $10.53 $10.57 $10.57 9,322
2023-12-29 $10.55 $10.59 $10.48 $10.57 $10.57 9,305
2023-12-28 $10.60 $10.62 $10.51 $10.57 $10.57 20,655
2023-12-27 $10.60 $10.73 $10.58 $10.71 $10.71 48,039
2023-12-26 $10.70 $10.70 $10.32 $10.63 $10.63 18,137
2023-12-22 $10.53 $10.56 $10.47 $10.55 $10.55 45,085
2023-12-21 $10.50 $10.52 $10.43 $10.46 $10.46 288,760
2023-12-20 $10.43 $10.57 $10.38 $10.43 $10.43 118,822
2023-12-19 $10.48 $10.56 $10.45 $10.55 $10.55 13,708
2023-12-18 $10.44 $10.46 $10.34 $10.46 $10.46 25,535
2023-12-15 $10.38 $10.42 $10.31 $10.39 $10.39 19,620
2023-12-14 $10.45 $10.50 $10.38 $10.47 $10.47 8,293
2023-12-13 $10.34 $10.50 $10.23 $10.50 $10.50 24,675
2023-12-12 $10.29 $10.40 $10.28 $10.37 $10.37 12,019
2023-12-11 $10.31 $10.32 $10.24 $10.24 $10.24 12,024
2023-12-08 $10.17 $10.31 $10.17 $10.31 $10.31 15,330
2023-12-07 $10.24 $10.34 $10.21 $10.32 $10.32 20,129
2023-12-06 $10.30 $10.32 $10.18 $10.24 $10.24 14,180
2023-12-05 $10.12 $10.24 $10.12 $10.21 $10.21 19,335
2023-12-04 $10.18 $10.24 $10.14 $10.20 $10.20 20,316
2023-12-01 $10.24 $10.37 $10.24 $10.37 $10.37 10,288
2023-11-30 $10.32 $10.35 $10.27 $10.33 $10.33 15,314
2023-11-29 $10.38 $10.41 $10.32 $10.41 $10.41 8,666
2023-11-28 $10.35 $10.41 $10.34 $10.40 $10.40 26,127
2023-11-27 $10.34 $10.43 $10.33 $10.40 $10.40 24,403
2023-11-24 $10.31 $10.41 $10.31 $10.41 $10.41 7,089
2023-11-22 $10.19 $10.26 $10.19 $10.21 $10.21 20,068
2023-11-21 $10.37 $10.38 $10.31 $10.35 $10.35 20,543
2023-11-20 $10.43 $10.53 $10.42 $10.50 $10.50 15,852
2023-11-17 $10.42 $10.57 $10.42 $10.52 $10.52 10,425
2023-11-16 $10.68 $10.68 $10.56 $10.64 $10.64 11,183
2023-11-15 $10.62 $10.69 $10.60 $10.62 $10.62 14,334
2023-11-14 $10.44 $10.68 $10.44 $10.60 $10.60 12,799
2023-11-13 $10.24 $10.38 $10.24 $10.32 $10.32 143,541
2023-11-10 $10.23 $10.23 $10.12 $10.23 $10.23 111,506
2023-11-09 $10.08 $10.14 $10.01 $10.06 $10.06 27,810
2023-11-08 $9.99 $10.08 $9.99 $10.08 $10.08 23,389
2023-11-07 $10.02 $10.06 $10.00 $10.04 $10.04 20,642
2023-11-06 $10.11 $10.12 $10.05 $10.10 $10.10 26,182
2023-11-03 $10.10 $10.19 $10.08 $10.18 $10.18 21,616
2023-11-02 $10.10 $10.12 $10.06 $10.12 $10.12 29,743
2023-11-01 $9.90 $9.98 $9.88 $9.95 $9.95 17,642
2023-10-31 $9.92 $9.92 $9.82 $9.86 $9.86 197,316
2023-10-30 $9.74 $9.83 $9.74 $9.79 $9.79 43,707
2023-10-27 $9.69 $9.71 $9.61 $9.61 $9.61 22,654
2023-10-26 $9.71 $9.72 $9.65 $9.70 $9.70 38,680
2023-10-25 $9.62 $9.68 $9.62 $9.62 $9.62 15,602
2023-10-24 $9.63 $9.72 $9.63 $9.67 $9.67 89,554
2023-10-23 $9.68 $9.70 $9.62 $9.67 $9.67 36,692
2023-10-20 $9.59 $9.60 $9.53 $9.54 $9.54 58,678
2023-10-19 $9.84 $9.84 $9.71 $9.75 $9.75 30,703
2023-10-18 $9.95 $9.99 $9.93 $9.95 $9.95 26,728
2023-10-17 $10.03 $10.12 $10.03 $10.10 $10.10 33,934
2023-10-16 $10.06 $10.09 $10.03 $10.06 $10.06 27,580
2023-10-13 $10.04 $10.06 $9.93 $9.97 $9.97 22,188
2023-10-12 $10.09 $10.12 $10.03 $10.07 $10.07 29,877
2023-10-11 $10.06 $10.10 $10.01 $10.10 $10.10 20,354
2023-10-10 $10.09 $10.10 $9.98 $10.04 $10.04 305,757
2023-10-09 $9.70 $9.81 $9.70 $9.78 $9.78 40,678
2023-10-06 $9.79 $9.94 $9.79 $9.92 $9.92 52,483
2023-10-05 $9.76 $9.80 $9.73 $9.78 $9.78 115,213
2023-10-04 $9.78 $9.88 $9.71 $9.85 $9.85 66,282
2023-10-03 $9.93 $9.94 $9.86 $9.93 $9.93 62,071
2023-10-02 $10.08 $10.08 $9.90 $9.96 $9.96 41,560
2023-09-29 $10.25 $10.26 $10.14 $10.20 $10.20 15,925
2023-09-28 $10.19 $10.27 $10.19 $10.26 $10.26 40,289
2023-09-27 $10.22 $10.22 $10.07 $10.16 $10.16 48,387
2023-09-26 $10.32 $10.35 $10.25 $10.29 $10.29 32,163
2023-09-25 $10.23 $10.33 $10.19 $10.32 $10.32 29,965
2023-09-22 $10.46 $10.50 $10.40 $10.43 $10.43 26,247
2023-09-21 $10.51 $10.57 $10.47 $10.50 $10.50 14,661
2023-09-20 $10.67 $10.74 $10.60 $10.60 $10.60 39,921
2023-09-19 $10.62 $10.64 $10.57 $10.63 $10.63 31,788
2023-09-18 $10.43 $10.55 $10.40 $10.41 $10.41 15,039
2023-09-15 $10.53 $10.56 $10.48 $10.52 $10.52 12,041
2023-09-14 $10.50 $10.56 $10.48 $10.54 $10.54 292,325
2023-09-13 $10.39 $10.45 $10.37 $10.39 $10.39 23,712
2023-09-12 $10.39 $10.44 $10.37 $10.41 $10.41 32,515
2023-09-11 $10.30 $10.37 $10.30 $10.37 $10.37 17,469
2023-09-08 $10.14 $10.21 $10.13 $10.16 $10.16 22,196
2023-09-07 $10.17 $10.17 $10.10 $10.16 $10.16 294,063
2023-09-06 $10.03 $10.03 $9.98 $10.03 $10.03 27,115
2023-09-05 $10.14 $10.14 $10.08 $10.10 $10.10 6,592
2023-09-01 $10.31 $10.32 $10.20 $10.24 $10.24 12,000
2023-08-31 $10.38 $10.38 $10.29 $10.32 $10.32 18,340
2023-08-30 $10.44 $10.44 $10.40 $10.41 $10.41 8,161
2023-08-29 $10.20 $10.35 $10.20 $10.35 $10.35 28,648
2023-08-28 $10.11 $10.13 $10.09 $10.13 $10.13 19,958
2023-08-25 $10.06 $10.08 $9.98 $10.08 $10.08 21,049
2023-08-24 $9.98 $10.02 $9.92 $9.93 $9.93 18,307
2023-08-23 $10.04 $10.05 $10.01 $10.04 $10.04 9,143
2023-08-22 $9.99 $9.99 $9.94 $9.96 $9.96 48,884
2023-08-21 $9.98 $10.02 $9.95 $10.02 $10.02 58,505
2023-08-18 $9.89 $9.98 $9.89 $9.96 $9.96 26,467
2023-08-17 $10.09 $10.09 $9.94 $9.97 $9.97 25,275
2023-08-16 $10.08 $10.09 $9.99 $9.99 $9.99 16,029
2023-08-15 $10.11 $10.14 $9.99 $10.07 $10.07 36,488
2023-08-14 $10.10 $10.17 $10.09 $10.10 $10.10 44,991
2023-08-11 $10.06 $10.12 $10.03 $10.09 $10.09 21,118
2023-08-10 $10.11 $10.12 $9.97 $10.03 $10.03 10,170
2023-08-09 $10.15 $10.15 $10.09 $10.13 $10.13 13,576
2023-08-08 $10.13 $10.27 $10.12 $10.27 $10.27 47,611
2023-08-07 $10.25 $10.35 $10.23 $10.34 $10.34 7,155
2023-08-04 $10.26 $10.34 $10.21 $10.21 $10.21 11,547
2023-08-03 $10.19 $10.24 $10.16 $10.21 $10.21 24,399
2023-08-02 $10.27 $10.27 $10.18 $10.23 $10.23 8,375
2023-08-01 $10.50 $10.52 $10.45 $10.47 $10.47 8,449
2023-07-31 $10.62 $10.65 $10.62 $10.64 $10.64 13,565
2023-07-28 $10.56 $10.62 $10.53 $10.55 $10.55 36,255
2023-07-27 $10.53 $10.54 $10.48 $10.48 $10.48 11,719
2023-07-26 $10.42 $10.56 $10.42 $10.56 $10.56 6,192
2023-07-25 $10.48 $10.50 $10.44 $10.49 $10.49 8,938
2023-07-24 $10.50 $10.58 $10.50 $10.53 $10.53 10,651
2023-07-21 $10.56 $10.60 $10.56 $10.60 $10.60 15,748
2023-07-20 $10.54 $10.54 $10.50 $10.52 $10.52 13,496
2023-07-19 $10.54 $10.54 $10.45 $10.46 $10.46 5,168
2023-07-18 $10.56 $10.62 $10.56 $10.62 $10.62 12,775
2023-07-17 $10.53 $10.62 $10.53 $10.62 $10.62 18,000
2023-07-14 $10.60 $10.61 $10.51 $10.55 $10.55 19,849
2023-07-13 $10.53 $10.59 $10.50 $10.59 $10.59 40,989
2023-07-12 $10.30 $10.49 $10.30 $10.44 $10.44 11,872
2023-07-11 $10.10 $10.21 $10.10 $10.21 $10.21 26,629
2023-07-10 $10.08 $10.14 $10.04 $10.12 $10.12 43,428
2023-07-07 $9.99 $10.12 $9.99 $10.09 $10.09 36,177
2023-07-06 $10.03 $10.07 $9.94 $10.03 $10.03 18,735
2023-07-05 $10.26 $10.26 $10.19 $10.25 $10.25 21,330
2023-07-03 $10.47 $10.50 $10.46 $10.49 $10.49 8,907
2023-06-30 $10.13 $10.19 $10.07 $10.17 $10.17 10,352
2023-06-29 $10.03 $10.08 $10.03 $10.08 $10.08 8,909
2023-06-28 $9.98 $9.99 $9.95 $9.98 $9.98 14,250
2023-06-27 $10.02 $10.12 $10.00 $10.09 $10.09 23,209
2023-06-26 $9.92 $9.99 $9.92 $9.97 $9.97 19,634
2023-06-23 $9.81 $9.95 $9.81 $9.93 $9.93 20,981
2023-06-22 $10.03 $10.08 $9.98 $10.03 $10.03 25,453
2023-06-21 $10.10 $10.11 $10.06 $10.07 $10.07 18,453
2023-06-20 $10.13 $10.14 $10.08 $10.12 $10.12 22,247
2023-06-16 $10.20 $10.24 $10.15 $10.17 $10.17 29,506
2023-06-15 $10.20 $10.35 $10.20 $10.35 $10.35 27,584
2023-06-14 $10.26 $10.26 $10.13 $10.19 $10.19 11,579
2023-06-13 $10.13 $10.13 $10.07 $10.10 $10.10 27,331
2023-06-12 $9.89 $9.98 $9.89 $9.95 $9.95 20,217
2023-06-09 $9.78 $9.83 $9.73 $9.77 $9.77 11,589
2023-06-08 $9.77 $9.88 $9.76 $9.78 $9.78 19,409
2023-06-07 $9.60 $9.64 $9.57 $9.64 $9.64 15,519
2023-06-06 $9.60 $9.69 $9.60 $9.68 $9.68 28,689
2023-06-05 $9.61 $9.65 $9.59 $9.61 $9.61 13,699
2023-06-02 $9.65 $9.73 $9.63 $9.69 $9.69 25,826
2023-06-01 $9.61 $9.76 $9.55 $9.61 $9.61 31,335
2023-05-31 $9.36 $9.54 $9.34 $9.54 $9.54 76,495
2023-05-30 $9.61 $9.61 $9.51 $9.57 $9.57 9,379
2023-05-26 $9.56 $9.62 $9.56 $9.60 $9.60 5,432
2023-05-25 $9.55 $9.62 $9.54 $9.58 $9.58 15,236
2023-05-24 $9.51 $9.58 $9.51 $9.56 $9.56 22,030
2023-05-23 $9.66 $9.76 $9.66 $9.68 $9.68 23,761
2023-05-22 $9.92 $9.92 $9.65 $9.74 $9.74 25,151
2023-05-19 $10.20 $10.49 $10.20 $10.29 $9.86 39,308
2023-05-18 $10.03 $10.18 $10.03 $10.07 $9.65 7,976
2023-05-17 $10.03 $10.13 $10.02 $10.13 $9.71 18,721
2023-05-16 $10.14 $10.17 $10.10 $10.12 $9.70 21,846
2023-05-15 $10.22 $10.23 $10.17 $10.20 $10.20 49,361
2023-05-12 $10.14 $10.20 $10.07 $10.10 $10.10 8,975
2023-05-11 $10.00 $10.13 $9.97 $10.07 $10.07 7,721
2023-05-10 $10.29 $10.33 $10.23 $10.31 $10.31 10,988
2023-05-09 $10.27 $10.37 $10.27 $10.36 $10.36 14,641
2023-05-08 $10.40 $10.42 $10.37 $10.38 $10.38 12,430
2023-05-05 $10.29 $10.37 $10.28 $10.34 $10.34 16,751
2023-05-04 $10.08 $10.20 $10.07 $10.17 $10.17 20,022
2023-05-03 $10.28 $10.31 $10.24 $10.28 $10.28 11,752
2023-05-02 $10.25 $10.26 $10.11 $10.23 $10.23 13,740
2023-05-01 $10.44 $10.44 $10.28 $10.38 $10.38 32,949
2023-04-28 $10.27 $10.41 $10.26 $10.41 $10.41 11,072
2023-04-27 $10.41 $10.50 $10.39 $10.50 $10.50 13,125
2023-04-26 $10.45 $10.45 $10.33 $10.34 $10.34 8,462
2023-04-25 $10.38 $10.39 $10.32 $10.36 $10.36 19,064
2023-04-24 $10.48 $10.55 $10.48 $10.55 $10.55 16,450
2023-04-21 $10.42 $10.47 $10.38 $10.46 $10.46 15,729
2023-04-20 $10.41 $10.44 $10.40 $10.42 $10.42 14,854
2023-04-19 $10.47 $10.48 $10.38 $10.43 $10.43 14,993
2023-04-18 $10.29 $10.35 $10.28 $10.34 $10.34 12,762
2023-04-17 $10.22 $10.24 $10.16 $10.24 $10.24 23,487
2023-04-14 $10.45 $10.45 $10.32 $10.39 $10.39 19,596
2023-04-13 $10.35 $10.42 $10.32 $10.41 $10.41 26,699
2023-04-12 $10.30 $10.34 $10.26 $10.31 $10.31 21,495
2023-04-11 $10.21 $10.28 $10.21 $10.25 $10.25 56,603
2023-04-10 $10.00 $10.30 $10.00 $10.10 $10.10 34,782
2023-04-06 $10.09 $10.14 $10.07 $10.13 $10.13 32,979
2023-04-05 $10.00 $10.01 $9.94 $10.00 $10.00 16,134
2023-04-04 $9.99 $9.99 $9.93 $9.97 $9.97 23,250
2023-04-03 $9.90 $9.98 $9.90 $9.96 $9.96 19,342
2023-03-31 $9.94 $9.98 $9.92 $9.96 $9.96 43,137
2023-03-30 $9.95 $9.99 $9.91 $9.96 $9.96 47,420
2023-03-29 $9.75 $9.79 $9.75 $9.79 $9.79 7,160
2023-03-28 $9.63 $9.68 $9.61 $9.62 $9.62 26,417
2023-03-27 $9.57 $9.64 $9.57 $9.59 $9.59 10,630
2023-03-24 $9.49 $9.52 $9.46 $9.52 $9.52 12,694
2023-03-23 $9.75 $9.82 $9.61 $9.65 $9.65 4,975
2023-03-22 $9.75 $9.87 $9.70 $9.73 $9.73 31,680
2023-03-21 $9.72 $9.79 $9.69 $9.77 $9.77 7,454
2023-03-20 $9.34 $9.44 $9.34 $9.42 $9.42 11,715
2023-03-17 $9.08 $9.18 $9.05 $9.17 $9.17 29,861
2023-03-16 $9.11 $9.31 $9.11 $9.31 $9.31 30,501
2023-03-15 $8.98 $9.21 $8.98 $9.19 $9.19 41,898
2023-03-14 $9.86 $9.92 $9.80 $9.83 $9.83 12,212
2023-03-13 $9.52 $9.57 $9.47 $9.47 $9.47 27,038
2023-03-10 $9.69 $9.76 $9.67 $9.71 $9.71 6,114
2023-03-09 $9.84 $9.84 $9.73 $9.79 $9.79 23,565
2023-03-08 $9.88 $9.88 $9.87 $9.88 $9.88 14,182
2023-03-07 $9.90 $9.91 $9.80 $9.85 $9.85 4,241
2023-03-06 $9.98 $10.00 $9.94 $9.97 $9.97 8,342
2023-03-03 $9.82 $9.90 $9.81 $9.90 $9.90 9,514
2023-03-02 $9.77 $9.82 $9.75 $9.79 $9.79 8,561
2023-03-01 $9.85 $9.86 $9.80 $9.86 $9.86 17,521
2023-02-28 $9.87 $9.89 $9.82 $9.82 $9.82 20,674
2023-02-27 $9.72 $9.72 $9.66 $9.70 $9.70 11,738
2023-02-24 $9.52 $9.56 $9.51 $9.56 $9.56 7,998
2023-02-23 $9.59 $9.62 $9.52 $9.61 $9.61 10,154
2023-02-22 $9.56 $9.62 $9.54 $9.56 $9.56 18,516
2023-02-21 $9.74 $9.77 $9.69 $9.71 $9.71 6,224
2023-02-17 $9.74 $9.80 $9.71 $9.79 $9.79 6,266
2023-02-16 $9.72 $9.75 $9.69 $9.72 $9.72 5,650
2023-02-15 $9.71 $9.79 $9.71 $9.78 $9.78 4,668
2023-02-14 $9.81 $9.81 $9.71 $9.78 $9.78 9,581
2023-02-13 $9.71 $9.78 $9.71 $9.76 $9.76 10,644
2023-02-10 $9.74 $9.74 $9.69 $9.71 $9.71 13,266
2023-02-09 $9.84 $9.84 $9.70 $9.72 $9.72 38,828
2023-02-08 $9.72 $9.72 $9.66 $9.70 $9.70 42,425
2023-02-07 $9.61 $9.72 $9.61 $9.71 $9.71 20,655
2023-02-06 $9.60 $9.68 $9.60 $9.65 $9.65 18,376
2023-02-03 $9.72 $9.75 $9.65 $9.67 $9.67 9,225
2023-02-02 $9.94 $9.94 $9.82 $9.83 $9.83 16,543
2023-02-01 $9.86 $10.03 $9.84 $10.03 $10.03 15,837
2023-01-31 $9.68 $9.73 $9.65 $9.73 $9.73 35,357
2023-01-30 $9.80 $9.81 $9.70 $9.70 $9.70 11,179
2023-01-27 $9.74 $9.74 $9.66 $9.73 $9.73 23,723
2023-01-26 $9.68 $9.73 $9.67 $9.72 $9.72 9,599
2023-01-25 $9.65 $9.75 $9.65 $9.70 $9.70 17,136
2023-01-24 $9.67 $9.71 $9.65 $9.69 $9.69 32,978
2023-01-23 $9.61 $9.67 $9.61 $9.65 $9.65 14,756
2023-01-20 $9.57 $9.62 $9.56 $9.62 $9.62 14,037
2023-01-19 $9.40 $9.40 $9.31 $9.40 $9.40 29,251
2023-01-18 $9.50 $9.52 $9.36 $9.36 $9.36 26,851
2023-01-17 $9.44 $9.44 $9.40 $9.41 $9.41 47,878
2023-01-13 $9.34 $9.40 $9.34 $9.37 $9.37 9,075
2023-01-12 $9.28 $9.43 $9.26 $9.40 $9.40 37,266
2023-01-11 $9.33 $9.41 $9.29 $9.36 $9.36 133,109
2023-01-10 $9.24 $9.30 $9.23 $9.29 $9.29 8,582
2023-01-09 $9.20 $9.24 $9.13 $9.14 $9.14 13,390
2023-01-06 $9.13 $9.24 $9.13 $9.24 $9.24 58,227
2023-01-05 $9.03 $9.08 $9.01 $9.05 $9.05 7,631
2023-01-04 $9.10 $9.14 $9.09 $9.11 $9.11 100,888
2023-01-03 $8.86 $8.87 $8.84 $8.87 $8.87 13,876
2022-12-30 $8.92 $8.92 $8.81 $8.88 $8.88 15,085
2022-12-29 $8.90 $8.95 $8.89 $8.95 $8.95 16,013
2022-12-28 $8.86 $8.88 $8.78 $8.82 $8.82 10,436
2022-12-27 $8.84 $8.90 $8.84 $8.90 $8.90 26,925
2022-12-23 $8.86 $8.89 $8.86 $8.86 $8.86 13,060
2022-12-22 $8.91 $8.91 $8.85 $8.89 $8.89 14,585
2022-12-21 $8.93 $8.98 $8.93 $8.98 $8.98 13,420
2022-12-20 $8.78 $8.88 $8.78 $8.87 $8.87 19,269
2022-12-19 $8.83 $8.86 $8.75 $8.80 $8.80 24,600
2022-12-16 $8.70 $8.75 $8.64 $8.73 $8.73 21,674
2022-12-15 $8.91 $8.91 $8.75 $8.79 $8.79 10,215
2022-12-14 $9.16 $9.24 $9.16 $9.23 $9.23 9,755
2022-12-13 $9.27 $9.27 $9.16 $9.23 $9.23 24,807
2022-12-12 $9.09 $9.11 $9.03 $9.07 $9.07 9,837
2022-12-09 $9.06 $9.09 $9.03 $9.03 $9.03 16,326
2022-12-08 $9.04 $9.05 $9.00 $9.05 $9.05 16,302
2022-12-07 $9.06 $9.09 $9.05 $9.07 $9.07 10,419
2022-12-06 $9.06 $9.06 $8.92 $8.98 $8.98 17,952
2022-12-05 $9.04 $9.06 $8.95 $9.01 $9.01 26,373
2022-12-02 $9.01 $9.07 $8.96 $9.06 $9.06 13,457
2022-12-01 $9.00 $9.00 $8.93 $8.96 $8.96 20,427
2022-11-30 $8.75 $8.87 $8.66 $8.82 $8.82 36,048
2022-11-29 $8.70 $8.75 $8.68 $8.73 $8.73 21,140
2022-11-28 $8.70 $8.70 $8.54 $8.59 $8.59 27,298
2022-11-25 $8.73 $8.77 $8.71 $8.77 $8.77 6,851
2022-11-23 $8.72 $8.76 $8.67 $8.75 $8.75 22,552
2022-11-22 $8.67 $8.74 $8.66 $8.74 $8.74 15,733
2022-11-21 $8.74 $8.74 $8.68 $8.73 $8.73 33,046
2022-11-18 $8.91 $8.91 $8.85 $8.88 $8.88 25,312
2022-11-17 $8.71 $8.81 $8.71 $8.81 $8.81 49,433
2022-11-16 $8.87 $8.88 $8.79 $8.84 $8.84 32,999
2022-11-15 $8.88 $8.88 $8.66 $8.77 $8.77 51,547
2022-11-14 $8.73 $8.81 $8.72 $8.78 $8.78 16,653
2022-11-11 $8.65 $8.74 $8.62 $8.72 $8.72 22,670
2022-11-10 $8.36 $8.53 $8.33 $8.45 $8.45 50,534
2022-11-09 $8.11 $8.19 $8.08 $8.10 $8.10 19,888
2022-11-08 $8.10 $8.16 $8.05 $8.12 $8.12 72,491
2022-11-07 $7.94 $7.99 $7.92 $7.99 $7.99 24,033
2022-11-04 $7.63 $7.81 $7.63 $7.75 $7.75 27,074
2022-11-03 $7.38 $7.48 $7.36 $7.47 $7.47 50,032
2022-11-02 $7.51 $7.61 $7.38 $7.38 $7.38 54,980
2022-11-01 $7.64 $7.64 $7.50 $7.55 $7.55 100,786
2022-10-31 $7.46 $7.49 $7.42 $7.45 $7.45 49,119
2022-10-28 $7.43 $7.53 $7.40 $7.53 $7.53 23,350
2022-10-27 $7.43 $7.50 $7.41 $7.45 $7.45 111,175
2022-10-26 $7.37 $7.44 $7.37 $7.41 $7.41 24,187
2022-10-25 $7.27 $7.40 $7.27 $7.38 $7.38 225,492
2022-10-24 $7.25 $7.30 $7.24 $7.29 $7.29 96,870
2022-10-21 $7.04 $7.14 $6.99 $7.11 $7.11 51,193
2022-10-20 $7.16 $7.25 $7.06 $7.08 $7.08 157,722
2022-10-19 $7.12 $7.14 $7.06 $7.11 $7.11 64,210
2022-10-18 $7.07 $7.13 $7.03 $7.09 $7.09 391,398
2022-10-17 $7.04 $7.14 $7.01 $7.02 $7.02 144,961
2022-10-14 $6.95 $6.96 $6.80 $6.80 $6.80 93,523
2022-10-13 $6.59 $6.90 $6.59 $6.87 $6.87 306,094
2022-10-12 $6.65 $6.70 $6.63 $6.63 $6.63 173,345
2022-10-11 $6.68 $6.78 $6.65 $6.71 $6.71 502,138
2022-10-10 $6.72 $6.92 $6.69 $6.80 $6.80 267,367
2022-10-07 $6.65 $6.75 $6.58 $6.58 $6.58 124,918
2022-10-06 $6.77 $6.95 $6.71 $6.71 $6.71 142,373
2022-10-05 $6.93 $7.05 $6.91 $7.00 $7.00 104,063
2022-10-04 $7.12 $7.27 $7.12 $7.20 $7.20 530,704
2022-10-03 $6.86 $6.87 $6.79 $6.86 $6.86 113,018
2022-09-30 $6.78 $7.01 $6.75 $6.75 $6.75 158,268
2022-09-29 $6.71 $6.76 $6.65 $6.73 $6.73 262,445
2022-09-28 $6.66 $6.87 $6.66 $6.85 $6.85 209,605
2022-09-27 $6.85 $6.91 $6.64 $6.75 $6.75 630,281
2022-09-26 $7.03 $7.07 $6.91 $6.97 $6.97 207,630
2022-09-23 $7.01 $7.01 $6.90 $6.92 $6.92 78,495
2022-09-22 $7.25 $7.28 $7.21 $7.27 $7.27 73,095
2022-09-21 $7.31 $7.40 $7.20 $7.30 $7.30 54,012
2022-09-20 $7.38 $7.48 $7.32 $7.39 $7.39 109,518
2022-09-19 $7.45 $7.62 $7.45 $7.62 $7.62 68,144
2022-09-16 $7.67 $7.67 $7.49 $7.57 $7.57 77,941
2022-09-15 $7.59 $7.65 $7.54 $7.60 $7.60 63,177
2022-09-14 $7.56 $7.64 $7.55 $7.58 $7.58 38,223
2022-09-13 $7.61 $7.72 $7.46 $7.50 $7.50 121,386
2022-09-12 $7.71 $7.77 $7.71 $7.72 $7.72 135,902
2022-09-09 $7.45 $7.50 $7.44 $7.50 $7.50 185,816
2022-09-08 $7.13 $7.58 $7.13 $7.30 $7.30 161,323
2022-09-07 $7.16 $7.39 $7.14 $7.32 $7.32 235,389
2022-09-06 $7.23 $7.26 $7.12 $7.16 $7.16 176,071
2022-09-02 $7.46 $7.52 $7.24 $7.31 $7.31 154,645
2022-09-01 $7.21 $7.26 $7.12 $7.25 $7.25 205,242
2022-08-31 $7.36 $7.43 $7.23 $7.35 $7.35 93,891
2022-08-30 $7.38 $7.45 $7.31 $7.39 $7.39 197,988
2022-08-29 $7.31 $7.38 $7.26 $7.30 $7.30 147,297
2022-08-26 $7.49 $7.49 $7.25 $7.25 $7.25 159,779
2022-08-25 $7.44 $7.54 $7.43 $7.54 $7.54 73,227
2022-08-24 $7.31 $7.44 $7.31 $7.39 $7.39 139,330
2022-08-23 $7.42 $7.50 $7.41 $7.45 $7.45 156,541
2022-08-22 $7.43 $7.43 $7.35 $7.37 $7.37 109,141
2022-08-19 $7.55 $7.61 $7.50 $7.61 $7.61 21,177
2022-08-18 $7.75 $7.78 $7.71 $7.78 $7.78 72,226
2022-08-17 $7.74 $7.81 $7.70 $7.77 $7.77 24,759
2022-08-16 $7.81 $7.85 $7.76 $7.79 $7.79 77,829
2022-08-15 $7.90 $7.92 $7.77 $7.91 $7.91 36,127
2022-08-12 $7.87 $7.95 $7.87 $7.95 $7.95 26,627
2022-08-11 $7.84 $7.89 $7.84 $7.87 $7.87 38,728
2022-08-10 $7.97 $7.97 $7.78 $7.84 $7.84 63,962
2022-08-09 $7.72 $7.74 $7.64 $7.69 $7.69 170,087
2022-08-08 $7.64 $7.76 $7.57 $7.67 $7.67 130,257
2022-08-05 $7.58 $7.85 $7.54 $7.72 $7.72 57,675
2022-08-04 $7.50 $7.67 $7.49 $7.52 $7.52 27,894
2022-08-03 $7.43 $7.64 $7.37 $7.46 $7.46 84,772
2022-08-02 $7.43 $7.43 $7.35 $7.40 $7.40 329,741
2022-08-01 $7.63 $7.71 $7.56 $7.58 $7.58 234,249
2022-07-29 $7.43 $7.60 $7.43 $7.60 $7.60 106,290
2022-07-28 $7.21 $7.38 $7.21 $7.33 $7.33 240,030
2022-07-27 $7.16 $7.28 $7.11 $7.26 $7.26 89,500
2022-07-26 $7.17 $7.21 $7.13 $7.14 $7.14 306,507
2022-07-25 $7.38 $7.54 $7.34 $7.45 $7.45 227,399
2022-07-22 $7.28 $7.29 $7.19 $7.22 $7.22 77,081
2022-07-21 $7.18 $7.24 $7.16 $7.24 $7.24 44,754
2022-07-20 $7.33 $7.37 $7.04 $7.19 $7.19 147,106
2022-07-19 $7.47 $7.50 $7.44 $7.45 $7.45 366,349
2022-07-18 $7.39 $7.39 $7.28 $7.28 $7.28 198,120
2022-07-15 $7.24 $7.32 $7.24 $7.29 $7.29 74,711
2022-07-14 $7.21 $7.31 $7.11 $7.21 $7.21 160,589
2022-07-13 $7.50 $7.55 $7.46 $7.50 $7.50 87,898
2022-07-12 $7.55 $7.64 $7.52 $7.56 $7.56 219,656
2022-07-11 $7.66 $7.71 $7.58 $7.63 $7.63 319,233
2022-07-08 $7.76 $7.88 $7.73 $7.75 $7.75 118,057
2022-07-07 $7.68 $7.77 $7.68 $7.73 $7.73 217,019
2022-07-06 $7.50 $7.62 $7.40 $7.46 $7.46 381,796
2022-07-05 $7.55 $7.67 $7.40 $7.54 $7.54 170,144
2022-07-01 $8.07 $8.27 $8.02 $8.18 $8.18 103,306
2022-06-30 $7.89 $8.01 $7.89 $7.98 $7.98 68,170
2022-06-29 $8.13 $8.13 $8.06 $8.07 $8.07 97,278
2022-06-28 $8.27 $8.27 $8.16 $8.16 $8.16 281,979
2022-06-27 $8.30 $8.30 $8.13 $8.18 $8.18 150,371
2022-06-24 $8.39 $8.48 $8.34 $8.48 $8.48 90,770
2022-06-23 $8.13 $8.15 $8.03 $8.11 $8.11 148,477
2022-06-22 $8.13 $8.24 $8.10 $8.15 $8.15 259,529
2022-06-21 $8.28 $8.28 $8.17 $8.18 $8.18 139,016
2022-06-17 $8.20 $8.20 $8.11 $8.15 $8.15 104,720
2022-06-16 $8.19 $8.27 $8.18 $8.21 $8.21 145,807
2022-06-15 $8.44 $8.44 $8.31 $8.43 $8.43 182,578
2022-06-14 $8.06 $8.06 $7.97 $8.00 $8.00 373,110
2022-06-13 $8.12 $8.12 $7.98 $7.99 $7.99 97,663
2022-06-10 $8.31 $8.31 $8.16 $8.19 $8.19 71,786
2022-06-09 $8.70 $8.75 $8.63 $8.67 $8.67 56,331
2022-06-08 $8.84 $8.95 $8.81 $8.81 $8.81 41,369
2022-06-07 $8.93 $9.00 $8.91 $8.96 $8.96 122,885
2022-06-06 $9.04 $9.06 $8.98 $8.98 $8.98 36,538
2022-06-03 $8.90 $8.94 $8.88 $8.93 $8.93 37,592
2022-06-02 $8.94 $9.19 $8.93 $9.04 $9.04 82,885
2022-06-01 $9.16 $9.16 $8.93 $9.11 $9.11 54,611
2022-05-31 $9.04 $9.18 $9.02 $9.18 $9.18 110,922
2022-05-27 $9.08 $9.34 $9.08 $9.16 $9.16 39,935
2022-05-26 $9.30 $9.42 $9.26 $9.31 $9.31 82,588
2022-05-25 $9.22 $9.30 $9.18 $9.29 $9.29 61,831
2022-05-24 $9.24 $9.40 $9.20 $9.27 $9.27 99,936
2022-05-23 $9.15 $9.54 $9.14 $9.34 $9.34 106,132
2022-05-20 $9.61 $9.90 $9.58 $9.64 $9.08 68,190
2022-05-19 $9.55 $10.01 $9.55 $9.59 $9.04 42,257
2022-05-18 $9.38 $9.43 $9.20 $9.20 $8.67 24,688
2022-05-17 $9.50 $9.67 $9.43 $9.59 $9.04 99,309
2022-05-16 $9.22 $9.36 $9.22 $9.32 $8.78 126,843
2022-05-13 $9.11 $9.24 $9.11 $9.24 $8.71 50,664
2022-05-12 $9.14 $9.42 $9.02 $9.10 $8.58 106,965
2022-05-11 $9.32 $9.33 $9.13 $9.13 $8.60 131,884
2022-05-10 $9.35 $9.38 $9.25 $9.33 $8.80 223,177
2022-05-09 $9.19 $9.28 $9.14 $9.21 $8.68 147,780
2022-05-06 $9.38 $9.38 $9.22 $9.33 $8.80 252,721
2022-05-05 $9.48 $9.48 $9.34 $9.45 $8.91 86,322
2022-05-04 $9.57 $9.75 $9.52 $9.72 $9.16 68,814
2022-05-03 $9.59 $9.67 $9.53 $9.54 $8.99 88,628
2022-05-02 $9.40 $9.43 $9.32 $9.37 $8.83 112,757
2022-04-29 $9.47 $9.52 $9.38 $9.38 $8.84 65,664
2022-04-28 $9.38 $9.48 $9.36 $9.43 $8.89 105,038
2022-04-27 $9.47 $9.54 $9.43 $9.44 $8.90 75,019
2022-04-26 $9.69 $9.69 $9.44 $9.44 $8.90 125,812
2022-04-25 $9.68 $9.77 $9.63 $9.77 $9.21 46,700
2022-04-22 $9.87 $10.17 $9.83 $10.10 $9.52 34,440
2022-04-21 $10.15 $10.15 $9.92 $9.97 $9.40 43,316
2022-04-20 $10.15 $10.17 $10.04 $10.11 $9.53 23,438
2022-04-19 $10.21 $10.21 $10.02 $10.13 $9.55 67,381
2022-04-18 $10.90 $10.95 $10.25 $10.50 $9.89 35,819
2022-04-14 $10.38 $10.53 $10.34 $10.48 $9.88 28,605
2022-04-13 $10.28 $10.59 $10.28 $10.40 $9.80 81,104
2022-04-12 $10.44 $10.54 $10.35 $10.49 $9.89 76,921
2022-04-11 $10.58 $10.65 $10.48 $10.49 $9.89 62,977
2022-04-08 $10.61 $10.85 $10.54 $10.70 $10.08 68,078
2022-04-07 $10.70 $10.70 $10.48 $10.58 $9.97 27,531
2022-04-06 $10.87 $11.02 $10.80 $10.80 $10.18 31,047
2022-04-05 $10.98 $11.21 $10.90 $11.19 $10.54 19,726
2022-04-04 $11.22 $11.22 $11.10 $11.19 $10.54 19,726
2022-04-01 $11.71 $11.71 $11.55 $11.64 $10.97 207,016
2022-03-31 $11.45 $11.61 $11.37 $11.51 $10.85 33,071
2022-03-30 $11.20 $11.20 $11.16 $11.18 $10.54 15,705
2022-03-29 $11.02 $11.20 $10.88 $10.94 $10.31 31,916
2022-03-28 $11.07 $11.20 $11.06 $11.20 $10.56 156,215
2022-03-25 $10.68 $10.80 $10.61 $10.64 $10.03 51,210
2022-03-24 $10.45 $10.67 $10.45 $10.62 $10.01 8,979
2022-03-23 $10.29 $10.60 $10.29 $10.60 $9.99 17,070
2022-03-22 $10.40 $10.50 $10.32 $10.43 $9.83 51,529
2022-03-21 $10.36 $10.44 $10.31 $10.43 $9.83 51,529
2022-03-18 $10.25 $10.50 $10.25 $10.50 $9.90 19,926
2022-03-17 $10.20 $10.46 $10.20 $10.27 $9.68 35,341
2022-03-16 $10.23 $10.38 $10.05 $10.05 $9.47 22,067
2022-03-15 $9.83 $9.94 $9.71 $9.74 $9.18 54,338
2022-03-14 $9.69 $9.85 $9.61 $9.68 $9.12 78,371
2022-03-11 $9.47 $9.69 $9.28 $9.30 $8.76 57,011
2022-03-10 $9.23 $9.44 $9.10 $9.24 $8.70 99,152
2022-03-09 $9.27 $9.54 $9.27 $9.32 $8.78 154,483
2022-03-08 $8.80 $9.12 $8.79 $8.90 $8.39 307,012
2022-03-07 $8.78 $8.88 $8.35 $8.52 $8.03 154,640
2022-03-04 $9.13 $9.13 $8.75 $8.87 $8.36 60,340
2022-03-03 $9.55 $9.79 $9.34 $9.48 $8.93 120,480
2022-03-02 $9.49 $9.84 $9.49 $9.52 $8.97 93,153
2022-03-01 $9.88 $9.95 $9.46 $9.46 $8.92 215,552
2022-02-28 $9.98 $10.01 $9.78 $9.88 $9.31 85,778
2022-02-25 $10.12 $10.25 $10.00 $10.16 $9.58 71,438
2022-02-24 $9.85 $10.10 $9.55 $10.01 $9.43 114,087
2022-02-23 $10.34 $10.41 $10.15 $10.29 $9.70 58,003
2022-02-22 $10.34 $10.36 $10.11 $10.36 $9.76 10,055
2022-02-18 $10.52 $10.67 $10.47 $10.67 $10.06 9,360
2022-02-17 $10.57 $10.77 $10.49 $10.56 $9.95 99,157
2022-02-16 $10.70 $10.92 $10.67 $10.81 $10.19 30,906
2022-02-15 $10.57 $10.83 $10.55 $10.60 $9.99 68,576
2022-02-14 $10.28 $10.53 $10.19 $10.53 $9.92 19,996
2022-02-11 $10.53 $10.57 $10.37 $10.57 $9.96 16,830
2022-02-10 $10.57 $10.70 $10.57 $10.58 $9.97 11,648
2022-02-09 $10.48 $10.67 $10.47 $10.67 $10.06 5,228
2022-02-08 $10.42 $10.64 $10.41 $10.64 $10.03 10,464
2022-02-07 $10.31 $10.51 $10.30 $10.51 $9.90 5,979
2022-02-04 $10.43 $10.73 $10.41 $10.61 $10.00 9,742
2022-02-03 $10.59 $10.81 $10.56 $10.81 $10.19 8,439
2022-02-02 $10.62 $10.73 $10.53 $10.73 $10.12 17,312
2022-02-01 $10.49 $10.61 $10.48 $10.61 $9.99 8,646
2022-01-31 $10.38 $10.54 $10.36 $10.54 $9.93 27,618
2022-01-28 $10.16 $10.33 $10.04 $10.31 $9.72 27,094
2022-01-27 $10.19 $10.23 $10.10 $10.19 $9.61 58,169
2022-01-26 $10.13 $10.27 $10.04 $10.15 $9.57 55,602
2022-01-25 $10.01 $10.23 $9.99 $10.17 $9.58 39,344
2022-01-24 $9.96 $10.16 $9.96 $10.16 $9.58 38,319
2022-01-21 $10.32 $10.47 $10.31 $10.47 $9.87 15,290
2022-01-20 $10.68 $10.75 $10.64 $10.72 $10.10 22,204
2022-01-19 $10.59 $10.77 $10.55 $10.73 $10.11 20,522
2022-01-18 $10.59 $10.84 $10.59 $10.61 $10.00 10,661
2022-01-14 $10.57 $10.64 $10.57 $10.61 $10.00 10,661
2022-01-13 $10.69 $10.85 $10.69 $10.85 $10.23 5,686
2022-01-12 $10.64 $10.84 $10.64 $10.84 $10.22 9,493
2022-01-11 $10.50 $10.68 $10.50 $10.68 $10.07 1,968
2022-01-10 $10.48 $10.59 $10.48 $10.59 $9.98 1,122
2022-01-07 $10.51 $10.60 $10.51 $10.60 $9.99 1,189
2022-01-06 $10.50 $10.60 $10.36 $10.37 $9.77 20,871
2022-01-05 $10.71 $10.71 $10.56 $10.56 $9.95 2,475
2022-01-04 $10.65 $10.85 $10.65 $10.74 $10.12 8,122
2022-01-03 $10.68 $10.84 $10.62 $10.84 $10.21 2,922
2021-12-31 $10.69 $10.86 $10.59 $10.59 $9.98 4,468
2021-12-30 $10.66 $10.66 $10.50 $10.52 $9.91 6,321
2021-12-29 $10.45 $10.66 $10.45 $10.66 $10.05 8,221
2021-12-28 $10.48 $10.76 $10.48 $10.76 $10.14 1,515
2021-12-27 $10.39 $10.54 $10.39 $10.54 $9.93 7,389
2021-12-23 $10.40 $10.69 $10.40 $10.51 $9.90 1,035
2021-12-22 $10.55 $10.55 $10.16 $10.45 $9.85 17,627
2021-12-21 $10.21 $10.41 $10.21 $10.30 $9.70 7,352
2021-12-20 $10.22 $10.44 $10.22 $10.42 $9.82 5,724
2021-12-17 $10.47 $10.47 $10.42 $10.42 $9.82 1,043
2021-12-16 $10.44 $10.75 $10.40 $10.40 $9.80 10,085
2021-12-15 $10.19 $10.50 $10.19 $10.49 $9.89 8,949
2021-12-14 $10.42 $10.57 $10.32 $10.32 $9.73 1,316
2021-12-13 $10.36 $10.52 $10.36 $10.50 $9.90 10,280
2021-12-10 $10.46 $10.46 $10.46 $10.46 $9.86 440
2021-12-09 $10.27 $10.69 $10.27 $10.69 $10.07 7,292
2021-12-08 $10.52 $10.52 $10.31 $10.40 $9.80 2,404
2021-12-07 $10.36 $10.60 $10.36 $10.55 $9.94 47,147
2021-12-06 $10.20 $10.61 $10.20 $10.25 $9.66 4,354
2021-12-03 $10.29 $10.47 $10.01 $10.01 $9.43 3,966
2021-12-02 $10.43 $10.43 $10.01 $10.11 $9.52 5,269
2021-12-01 $10.07 $10.24 $10.07 $10.17 $9.58 8,909
2021-11-30 $9.99 $10.29 $9.78 $9.78 $9.22 5,788
2021-11-29 $9.95 $10.11 $9.95 $10.09 $9.51 3,375
2021-11-26 $9.80 $9.80 $9.80 $9.80 $9.24 12,065
2021-11-24 $10.43 $10.43 $10.43 $10.43 $9.83 909
2021-11-23 $10.19 $10.31 $10.14 $10.31 $9.72 1,854
2021-11-22 $10.33 $10.33 $10.18 $10.18 $9.59 1,371
2021-11-19 $10.41 $10.41 $10.41 $10.41 $9.81 671
2021-11-18 $10.64 $10.64 $10.61 $10.61 $10.00 2,511
2021-11-17 $10.51 $10.60 $10.51 $10.56 $9.95 6,327
2021-11-16 $10.68 $10.77 $10.57 $10.74 $10.12 8,456
2021-11-15 $11.17 $11.17 $10.86 $10.99 $10.36 12,183
2021-11-12 $10.93 $11.14 $10.93 $11.14 $10.50 2,474
2021-11-11 $10.95 $10.95 $10.87 $10.94 $10.31 972
2021-11-10 $11.02 $11.02 $10.85 $10.93 $10.30 1,031
2021-11-09 $11.10 $11.10 $10.97 $11.00 $10.37 4,411
2021-11-08 $10.88 $11.04 $10.88 $11.04 $10.40 6,810
2021-11-05 $11.24 $11.24 $11.03 $11.03 $10.39 386
2021-11-04 $10.95 $11.19 $10.90 $11.15 $10.51 3,380
2021-11-03 $10.87 $11.23 $10.87 $11.23 $10.58 5,137
2021-11-02 $11.00 $11.13 $10.76 $11.13 $10.49 5,240
2021-11-01 $10.87 $11.15 $10.87 $11.15 $10.51 3,727
2021-10-29 $10.98 $10.98 $10.98 $10.98 $10.34 724
2021-10-28 $11.00 $11.00 $11.00 $11.00 $10.37 3,472
2021-10-27 $10.75 $10.93 $10.74 $10.85 $10.23 4,926
2021-10-26 $10.89 $10.99 $10.86 $10.94 $10.31 3,924
2021-10-25 $10.72 $10.77 $10.72 $10.77 $10.15 4,431
2021-10-22 $11.00 $11.00 $10.97 $10.97 $10.34 507
2021-10-21 $10.88 $11.01 $10.74 $11.01 $10.38 3,583
2021-10-20 $10.69 $10.84 $10.69 $10.84 $10.22 2,559
2021-10-19 $10.76 $10.79 $10.66 $10.78 $10.16 1,323
2021-10-18 $10.54 $10.66 $10.54 $10.64 $10.03 2,137
2021-10-15 $10.66 $10.90 $10.66 $10.90 $10.02 3,245
2021-10-14 $10.90 $10.90 $10.90 $10.90 $10.02 781
2021-10-13 $10.88 $11.10 $10.88 $11.10 $10.21 1,130
2021-10-12 $11.18 $11.18 $11.18 $11.18 $10.28 535
2021-10-11 $10.85 $10.92 $10.85 $10.89 $10.01 834
2021-10-08 $11.08 $11.08 $10.70 $11.03 $10.14 6,463
2021-10-07 $10.66 $11.05 $10.66 $10.90 $10.02 4,026
2021-10-06 $10.75 $10.94 $10.75 $10.94 $10.06 784
2021-10-05 $10.86 $10.87 $10.86 $10.87 $9.99 799
2021-10-04 $10.81 $10.85 $10.50 $10.68 $9.82 1,727
2021-10-01 $10.64 $10.80 $10.48 $10.80 $9.93 938
2021-09-30 $10.63 $10.75 $10.63 $10.75 $9.88 867
2021-09-29 $10.68 $10.69 $10.68 $10.69 $9.82 790
2021-09-28 $10.65 $10.65 $10.65 $10.65 $9.79 597
2021-09-27 $10.88 $11.00 $10.83 $10.83 $9.96 2,763
2021-09-24 $10.72 $10.88 $10.64 $10.88 $10.00 813
2021-09-23 $10.73 $10.73 $10.67 $10.67 $9.81 656
2021-09-22 $10.56 $10.65 $10.40 $10.65 $9.79 2,458
2021-09-21 $10.44 $10.53 $10.26 $10.53 $9.68 2,794
2021-09-20 $10.22 $10.38 $10.18 $10.31 $9.48 1,722
2021-09-17 $10.33 $10.53 $10.27 $10.53 $9.68 1,077
2021-09-16 $10.55 $10.69 $10.48 $10.69 $9.83 1,143
2021-09-15 $10.51 $10.51 $10.37 $10.50 $9.65 1,557
2021-09-14 $10.43 $10.43 $10.28 $10.28 $9.45 640
2021-09-13 $10.41 $10.41 $10.41 $10.41 $9.57 591
2021-09-10 $10.33 $10.33 $10.33 $10.33 $9.50 588
2021-09-09 $10.45 $10.61 $10.45 $10.56 $9.71 904
2021-09-08 $10.43 $10.43 $10.32 $10.36 $9.52 8,706
2021-09-07 $10.39 $10.47 $10.39 $10.47 $9.62 636
2021-09-03 $10.28 $10.28 $10.20 $10.26 $9.43 1,549
2021-09-02 $10.31 $10.35 $10.14 $10.30 $9.47 3,997
2021-09-01 $10.43 $10.43 $10.43 $10.43 $9.59 365
2021-08-31 $10.17 $10.29 $10.17 $10.29 $9.46 2,703
2021-08-30 $10.08 $10.24 $10.08 $10.24 $9.42 908
2021-08-27 $9.85 $10.35 $9.85 $10.06 $9.25 477
2021-08-26 $10.07 $10.07 $10.07 $10.07 $9.25 539
2021-08-25 $10.00 $10.00 $10.00 $10.00 $9.19 567
2021-08-24 $9.92 $10.08 $9.92 $10.08 $9.27 2,630
2021-08-23 $9.97 $9.97 $9.97 $9.97 $9.16 284
2021-08-20 $9.76 $10.02 $9.76 $9.97 $9.16 7,170
2021-08-19 $9.99 $9.99 $9.87 $9.99 $9.19 8,009
2021-08-18 $10.10 $10.10 $9.95 $9.95 $9.15 1,175
2021-08-17 $10.12 $10.12 $10.00 $10.04 $9.23 1,196
2021-08-16 $10.16 $10.32 $10.01 $10.01 $9.21 9,419
2021-08-13 $10.22 $10.23 $10.18 $10.23 $9.41 3,091
2021-08-12 $10.16 $10.30 $10.08 $10.16 $9.34 628
2021-08-11 $10.08 $10.10 $10.08 $10.10 $9.29 2,743
2021-08-10 $9.98 $9.98 $9.98 $9.98 $9.18 965
2021-08-09 $9.98 $9.98 $9.98 $9.98 $9.17 547
2021-08-06 $10.08 $10.08 $9.92 $9.92 $9.12 581
2021-08-05 $9.85 $9.85 $9.85 $9.85 $9.06 256
2021-08-04 $9.85 $9.89 $9.71 $9.71 $8.93 1,323
2021-08-03 $9.91 $9.91 $9.85 $9.85 $9.06 1,132
2021-08-02 $10.04 $10.13 $9.99 $10.13 $9.31 946
2021-07-30 $9.98 $9.98 $9.82 $9.82 $9.03 417
2021-07-29 $10.13 $10.13 $9.90 $9.90 $9.10 464
2021-07-28 $10.04 $10.04 $9.88 $9.97 $9.16 5,197
2021-07-27 $9.85 $9.90 $9.85 $9.90 $9.10 1,245
2021-07-26 $9.91 $9.93 $9.91 $9.91 $9.11 2,036
2021-07-23 $9.85 $9.86 $9.85 $9.86 $9.07 510
2021-07-22 $10.05 $10.05 $10.05 $10.05 $9.24 328
2021-07-21 $9.84 $10.05 $9.84 $10.05 $9.24 26,535
2021-07-20 $9.64 $9.77 $9.64 $9.77 $8.98 635
2021-07-19 $9.72 $9.72 $9.51 $9.66 $8.88 1,461
2021-07-16 $9.84 $10.01 $9.84 $10.01 $9.20 1,560
2021-07-15 $9.91 $9.91 $9.91 $9.91 $9.11 225
2021-07-14 $10.02 $10.02 $10.02 $10.02 $9.21 256
2021-07-13 $10.17 $10.17 $10.17 $10.17 $9.35 247
2021-07-12 $10.02 $10.19 $10.02 $10.19 $9.37 338
2021-07-09 $10.04 $10.16 $10.04 $10.16 $9.34 648
2021-07-08 $9.73 $9.91 $9.65 $9.91 $9.11 1,093
2021-07-07 $9.98 $9.99 $9.98 $9.99 $9.18 1,529
2021-07-06 $10.01 $10.11 $9.84 $10.11 $9.30 1,875
2021-07-02 $10.07 $10.08 $10.07 $10.08 $9.27 727
2021-07-01 $10.04 $10.04 $10.04 $10.04 $9.23 221
2021-06-30 $10.18 $10.18 $9.88 $9.88 $9.09 751
2021-06-29 $10.01 $10.20 $10.01 $10.03 $9.22 912
2021-06-28 $10.24 $10.24 $10.24 $10.24 $9.42 155
2021-06-25 $10.08 $10.24 $10.08 $10.24 $9.42 1,308
2021-06-24 $9.90 $10.19 $9.90 $10.19 $9.37 3,181
2021-06-23 $9.98 $10.09 $9.98 $10.09 $9.28 638
2021-06-22 $10.22 $10.22 $10.07 $10.12 $9.30 1,589
2021-06-21 $10.00 $10.04 $10.00 $10.04 $9.23 647
2021-06-18 $10.19 $10.19 $10.19 $10.19 $9.37 467
2021-06-17 $10.26 $10.37 $10.26 $10.26 $9.43 715
2021-06-16 $10.39 $10.56 $10.34 $10.34 $9.51 1,406
2021-06-15 $10.59 $10.59 $10.56 $10.56 $9.71 2,994
2021-06-14 $10.40 $10.40 $10.40 $10.40 $9.56 225
2021-06-11 $10.40 $10.40 $10.32 $10.32 $9.49 642
2021-06-10 $10.30 $10.51 $10.30 $10.46 $9.62 1,174
2021-06-09 $10.61 $10.61 $10.30 $10.30 $9.47 2,205
2021-06-08 $10.27 $10.62 $10.27 $10.62 $9.76 1,907
2021-06-07 $10.69 $10.69 $10.69 $10.69 $9.83 463
2021-06-04 $10.22 $10.50 $10.22 $10.23 $9.41 2,074
2021-06-03 $10.34 $10.47 $10.32 $10.47 $9.63 931
2021-06-02 $10.31 $10.32 $10.16 $10.16 $9.34 5,594
2021-06-01 $10.41 $10.51 $10.30 $10.30 $9.47 1,487
2021-05-28 $10.26 $10.26 $10.26 $10.26 $9.43 909
2021-05-27 $10.22 $10.22 $10.22 $10.22 $9.39 414
2021-05-26 $10.11 $10.11 $10.10 $10.10 $9.28 479
2021-05-25 $10.26 $10.26 $10.26 $10.26 $9.43 520
2021-05-24 $10.25 $10.25 $10.13 $10.13 $9.31 454
2021-05-21 $10.75 $10.75 $10.56 $10.75 $9.51 1,495
2021-05-20 $10.65 $10.81 $10.65 $10.81 $9.56 1,708
2021-05-19 $10.55 $10.74 $10.55 $10.61 $9.38 9,015
2021-05-18 $10.80 $11.25 $10.80 $11.25 $9.95 7,983
2021-05-17 $10.69 $10.98 $10.69 $10.78 $9.53 13,879
2021-05-14 $10.88 $10.88 $10.55 $10.80 $9.55 1,520
2021-05-13 $10.46 $10.55 $10.32 $10.55 $9.33 2,175
2021-05-12 $10.56 $10.56 $10.40 $10.56 $9.34 1,879
2021-05-11 $10.65 $10.65 $10.65 $10.65 $9.42 288
2021-05-10 $10.65 $10.79 $10.51 $10.73 $9.49 8,627
2021-05-07 $10.51 $10.66 $10.51 $10.66 $9.43 18,421
2021-05-06 $10.44 $10.44 $10.19 $10.21 $9.03 6,276
2021-05-05 $10.06 $10.24 $10.06 $10.24 $9.06 1,421
2021-05-04 $10.22 $10.30 $10.20 $10.30 $9.11 4,048
2021-05-03 $10.20 $10.32 $10.15 $10.15 $8.98 1,211
2021-04-30 $10.12 $10.12 $10.05 $10.05 $8.89 876
2021-04-29 $10.10 $10.14 $10.10 $10.14 $8.96 504
2021-04-28 $10.14 $10.26 $10.14 $10.26 $9.08 1,385
2021-04-27 $10.17 $10.22 $10.17 $10.22 $9.04 550
2021-04-26 $10.27 $10.27 $10.27 $10.27 $9.08 132
2021-04-23 $10.15 $10.30 $10.15 $10.30 $9.11 1,730
2021-04-22 $10.13 $10.22 $10.13 $10.22 $9.04 633
2021-04-21 $10.11 $10.23 $10.05 $10.05 $8.89 1,947
2021-04-20 $10.32 $10.32 $10.01 $10.24 $9.06 595
2021-04-19 $10.23 $10.35 $10.23 $10.35 $9.15 1,527
2021-04-16 $10.31 $10.31 $10.10 $10.18 $9.00 1,108
2021-04-15 $10.11 $10.18 $10.11 $10.18 $9.00 696
2021-04-14 $10.07 $10.31 $10.07 $10.10 $8.93 4,284
2021-04-13 $10.16 $10.16 $10.02 $10.02 $8.86 680
2021-04-12 $10.32 $10.32 $10.32 $10.32 $9.13 164
2021-04-09 $9.95 $10.24 $9.95 $10.09 $8.92 13,939
2021-04-08 $10.15 $10.28 $10.02 $10.15 $8.98 1,400
2021-04-07 $10.19 $10.19 $10.19 $10.19 $9.01 435
2021-04-06 $10.03 $10.32 $10.03 $10.11 $8.94 1,885
2021-04-05 $10.20 $10.35 $10.20 $10.35 $9.15 2,619
2021-04-01 $9.82 $10.18 $9.82 $10.15 $8.98 17,660
2021-03-31 $10.26 $10.26 $10.00 $10.13 $8.96 425,642
2021-03-30 $10.23 $10.23 $10.13 $10.21 $9.03 24,305
2021-03-29 $10.10 $10.10 $10.05 $10.05 $8.89 2,527
2021-03-26 $9.79 $10.10 $9.79 $10.10 $8.93 1,912
2021-03-25 $9.90 $9.90 $9.90 $9.90 $8.76 425
2021-03-24 $10.06 $10.06 $10.06 $10.06 $8.90 165
2021-03-23 $10.09 $10.09 $10.09 $10.09 $8.92 4,470
2021-03-22 $10.04 $10.04 $10.04 $10.04 $8.88 49,351
2021-03-19 $10.04 $10.04 $10.04 $10.04 $8.88 220
2021-03-18 $10.14 $10.14 $10.14 $10.14 $8.97 632
2021-03-17 $10.13 $10.13 $10.12 $10.12 $8.95 731
2021-03-16 $10.21 $10.21 $10.21 $10.21 $9.03 1,455
2021-03-15 $10.20 $10.20 $10.20 $10.20 $9.02 268
2021-03-12 $10.09 $10.22 $10.09 $10.22 $9.04 1,622
2021-03-11 $10.01 $10.01 $10.01 $10.01 $8.85 1,431
2021-03-10 $9.96 $9.96 $9.96 $9.96 $8.81 365
2021-03-09 $9.90 $9.90 $9.90 $9.90 $8.76 91
2021-03-08 $9.83 $9.90 $9.83 $9.90 $8.76 788
2021-03-05 $9.61 $9.67 $9.61 $9.67 $8.55 699
2021-03-04 $9.32 $9.32 $9.32 $9.32 $8.24 173
2021-03-03 $9.32 $9.32 $9.32 $9.32 $8.24 183
2021-03-02 $9.32 $9.32 $9.32 $9.32 $8.24 112
2021-03-01 $9.32 $9.32 $9.32 $9.32 $8.24 101
2021-02-26 $9.45 $9.45 $9.32 $9.32 $8.24 532
2021-02-25 $9.46 $9.46 $9.46 $9.46 $8.36 793
2021-02-24 $9.30 $9.57 $9.30 $9.46 $8.37 793
2021-02-23 $9.38 $9.38 $9.38 $9.38 $8.30 1,378
2021-02-22 $9.41 $9.43 $9.41 $9.43 $8.34 1,289
2021-02-19 $9.45 $9.45 $9.23 $9.23 $8.16 413
2021-02-18 $9.32 $9.33 $9.21 $9.21 $8.15 1,798
2021-02-17 $9.47 $9.47 $9.41 $9.45 $8.36 1,311
2021-02-16 $9.51 $9.51 $9.51 $9.51 $8.41 1,008
2021-02-12 $9.47 $9.47 $9.47 $9.47 $8.38 2,801
2021-02-11 $9.60 $9.60 $9.60 $9.60 $8.49 205
2021-02-10 $9.66 $9.66 $9.60 $9.60 $8.49 583
2021-02-09 $9.51 $9.54 $9.51 $9.54 $8.44 2,065
2021-02-08 $9.48 $9.48 $9.48 $9.48 $8.38 1,071
2021-02-05 $9.36 $9.47 $9.24 $9.47 $8.38 1,615
2021-02-04 $9.21 $9.30 $9.21 $9.25 $8.18 519
2021-02-03 $8.84 $9.12 $8.84 $9.12 $8.07 769
2021-02-02 $8.75 $8.75 $8.75 $8.75 $7.74 286
2021-02-01 $8.64 $8.64 $8.64 $8.64 $7.64 198
2021-01-29 $8.54 $8.68 $8.54 $8.64 $7.64 564
2021-01-28 $8.67 $8.77 $8.67 $8.72 $7.71 16,582
2021-01-27 $8.81 $8.84 $8.64 $8.81 $7.79 16,399
2021-01-26 $8.69 $8.91 $8.69 $8.91 $7.88 152,260
2021-01-25 $8.84 $8.84 $8.84 $8.84 $7.82 513
2021-01-22 $9.09 $9.09 $9.09 $9.09 $8.04 57
2021-01-21 $9.09 $9.09 $9.09 $9.09 $8.04 0
2021-01-20 $9.09 $9.09 $9.09 $9.09 $8.04 117
2021-01-19 $8.91 $8.91 $8.91 $8.91 $7.88 219
2021-01-15 $8.89 $8.89 $8.89 $8.89 $7.86 8,550
2021-01-14 $8.85 $8.85 $8.67 $8.78 $7.77 11,600
2021-01-13 $8.86 $8.86 $8.86 $8.86 $7.84 37
2021-01-12 $8.86 $8.86 $8.86 $8.86 $7.84 0
2021-01-11 $8.86 $8.86 $8.86 $8.86 $7.84 13
2021-01-08 $8.86 $8.86 $8.86 $8.86 $7.84 95
2021-01-07 $8.86 $8.86 $8.86 $8.86 $7.84 153
2021-01-06 $8.80 $8.80 $8.80 $8.80 $7.78 211
2021-01-05 $8.63 $8.63 $8.63 $8.63 $7.63 0
2021-01-04 $8.63 $8.63 $8.63 $8.63 $7.63 340
2020-12-31 $8.75 $8.75 $8.75 $8.75 $7.74 0
2020-12-30 $8.75 $8.75 $8.75 $8.75 $7.74 99
2020-12-29 $8.74 $8.75 $8.74 $8.75 $7.74 956
2020-12-28 $8.66 $8.66 $8.66 $8.66 $7.66 11
2020-12-24 $8.66 $8.66 $8.66 $8.66 $7.66 515
2020-12-23 $8.60 $8.60 $8.60 $8.60 $7.61 184
2020-12-22 $8.57 $8.57 $8.57 $8.57 $7.58 548
2020-12-21 $8.45 $8.59 $8.45 $8.59 $7.60 363
2020-12-18 $8.75 $8.75 $8.75 $8.75 $7.74 0
2020-12-17 $8.75 $8.75 $8.75 $8.75 $7.74 1
2020-12-16 $8.75 $8.75 $8.75 $8.75 $7.74 27
2020-12-15 $8.75 $8.75 $8.75 $8.75 $7.74 180
2020-12-14 $8.75 $8.75 $8.75 $8.75 $7.74 0
2020-12-11 $8.75 $8.75 $8.75 $8.75 $7.74 0
2020-12-10 $8.75 $8.75 $8.75 $8.75 $7.74 4
2020-12-09 $8.75 $8.75 $8.75 $8.75 $7.74 78
2020-12-08 $8.75 $8.75 $8.75 $8.75 $7.74 0
2020-12-07 $8.75 $8.75 $8.75 $8.75 $7.74 906
2020-12-04 $8.89 $8.89 $8.86 $8.86 $7.84 266
2020-12-03 $8.80 $8.80 $8.80 $8.80 $7.78 198
2020-12-02 $8.56 $8.56 $8.56 $8.56 $7.57 0
2020-12-01 $8.56 $8.56 $8.56 $8.56 $7.57 3
2020-11-30 $8.57 $8.57 $8.54 $8.56 $7.57 106,086
2020-11-27 $8.50 $8.50 $8.50 $8.50 $7.52 0
2020-11-25 $8.50 $8.50 $8.50 $8.50 $7.52 0
2020-11-24 $8.50 $8.50 $8.50 $8.50 $7.52 301
2020-11-23 $8.29 $8.29 $8.29 $8.29 $7.33 81
2020-11-20 $8.39 $8.39 $8.29 $8.29 $7.33 586
2020-11-19 $8.50 $8.50 $8.50 $8.50 $7.52 0
2020-11-18 $8.50 $8.50 $8.50 $8.50 $7.52 287
2020-11-17 $8.26 $8.26 $8.26 $8.26 $7.31 1,228
2020-11-16 $8.24 $8.24 $8.24 $8.24 $7.29 137
2020-11-13 $8.03 $8.03 $8.03 $8.03 $7.10 0
2020-11-12 $8.03 $8.03 $8.03 $8.03 $7.10 49
2020-11-11 $7.81 $8.03 $7.81 $8.03 $7.10 2,544
2020-11-10 $7.74 $7.74 $7.74 $7.74 $6.85 3
2020-11-09 $7.74 $7.74 $7.74 $7.74 $6.85 642
2020-11-06 $7.31 $7.31 $7.31 $7.31 $6.46 637
2020-11-05 $7.21 $7.31 $7.21 $7.31 $6.47 2,853
2020-11-04 $7.04 $7.04 $7.04 $7.04 $6.22 100
2020-11-03 $6.97 $6.97 $6.95 $6.95 $6.15 873
2020-11-02 $6.76 $6.81 $6.76 $6.81 $6.02 1,014
2020-10-30 $6.58 $6.72 $6.58 $6.72 $5.95 4,395
2020-10-29 $6.55 $6.69 $6.55 $6.69 $5.92 1,096
2020-10-28 $6.70 $6.70 $6.70 $6.70 $5.93 220
2020-10-27 $6.88 $6.88 $6.74 $6.74 $5.96 660
2020-10-26 $7.04 $7.04 $7.04 $7.04 $6.22 16
2020-10-23 $7.04 $7.04 $7.04 $7.04 $6.22 0
2020-10-22 $6.95 $7.04 $6.95 $7.04 $6.22 929
2020-10-21 $7.00 $7.00 $7.00 $7.00 $6.19 95
2020-10-20 $7.00 $7.00 $7.00 $7.00 $6.19 80
2020-10-19 $7.18 $7.18 $7.00 $7.00 $6.19 1,065
2020-10-16 $6.99 $6.99 $6.99 $6.99 $6.18 203
2020-10-15 $6.87 $7.03 $6.87 $7.03 $6.22 1,020
2020-10-14 $7.21 $7.21 $7.21 $7.21 $6.38 432
2020-10-13 $7.50 $7.50 $7.50 $7.50 $6.63 0
2020-10-12 $7.50 $7.50 $7.50 $7.50 $6.63 0
2020-10-09 $7.50 $7.50 $7.50 $7.50 $6.63 512
2020-10-08 $7.25 $7.25 $7.25 $7.25 $6.41 0
2020-10-07 $7.25 $7.25 $7.25 $7.25 $6.41 511
2020-10-06 $7.04 $7.04 $7.04 $7.04 $6.22 0
2020-10-05 $6.98 $7.11 $6.98 $7.04 $6.22 1,139
2020-10-02 $6.96 $6.96 $6.96 $6.96 $6.16 288
2020-10-01 $7.06 $7.06 $7.06 $7.06 $6.24 0
2020-09-30 $7.06 $7.06 $7.06 $7.06 $6.24 22
2020-09-29 $7.06 $7.06 $7.06 $7.06 $6.24 364
2020-09-28 $6.98 $7.00 $6.98 $6.99 $6.18 3,479
2020-09-25 $6.62 $6.62 $6.62 $6.62 $5.85 115
2020-09-24 $6.77 $6.77 $6.75 $6.75 $5.97 712
2020-09-23 $6.82 $6.82 $6.71 $6.71 $5.93 626
2020-09-22 $7.00 $7.00 $7.00 $7.00 $6.19 0
2020-09-21 $6.90 $7.00 $6.90 $7.00 $6.19 442
2020-09-18 $7.25 $7.33 $7.25 $7.33 $6.48 392
2020-09-17 $7.44 $7.44 $7.44 $7.44 $6.58 139
2020-09-16 $7.61 $7.61 $7.61 $7.61 $6.73 219
2020-09-15 $7.58 $7.58 $7.51 $7.51 $6.64 2,609
2020-09-14 $7.59 $7.59 $7.50 $7.57 $6.70 2,348
2020-09-11 $7.64 $7.64 $7.64 $7.64 $6.76 168
2020-09-10 $7.54 $7.54 $7.54 $7.54 $6.67 0
2020-09-09 $7.56 $7.56 $7.54 $7.54 $6.67 351
2020-09-08 $7.57 $7.57 $7.57 $7.57 $6.70 17
2020-09-04 $7.55 $7.57 $7.53 $7.57 $6.70 805
2020-09-03 $7.66 $7.66 $7.66 $7.66 $6.78 340
2020-09-02 $7.84 $7.84 $7.84 $7.84 $6.93 0
2020-09-01 $7.74 $7.84 $7.74 $7.84 $6.93 421
2020-08-31 $8.03 $8.03 $8.03 $8.03 $7.10 0
2020-08-28 $8.03 $8.03 $8.03 $8.03 $7.10 105
2020-08-27 $7.83 $7.83 $7.83 $7.83 $6.93 21
2020-08-26 $7.83 $7.83 $7.83 $7.83 $6.93 1,776
2020-08-25 $7.82 $7.82 $7.82 $7.82 $6.92 41
2020-08-24 $7.82 $7.82 $7.75 $7.82 $6.92 639
2020-08-21 $7.69 $7.69 $7.69 $7.69 $6.80 0
2020-08-20 $7.69 $7.69 $7.69 $7.69 $6.80 180
2020-08-19 $7.81 $7.81 $7.78 $7.78 $6.88 1,111
2020-08-18 $7.65 $7.65 $7.65 $7.65 $6.77 0
2020-08-17 $7.65 $7.65 $7.65 $7.65 $6.77 186
2020-08-14 $7.62 $7.78 $7.58 $7.78 $6.88 4,673
2020-08-13 $7.71 $7.71 $7.71 $7.71 $6.82 313
2020-08-12 $7.70 $7.70 $7.70 $7.70 $6.81 1,305
2020-08-11 $7.41 $7.41 $7.41 $7.41 $6.55 530
2020-08-10 $7.40 $7.41 $7.40 $7.41 $6.55 721
2020-08-07 $7.40 $7.40 $7.40 $7.40 $6.55 1,259
2020-08-06 $7.47 $7.56 $7.47 $7.56 $6.69 592
2020-08-05 $7.72 $7.82 $7.61 $7.61 $6.73 3,037
2020-08-04 $7.61 $7.61 $7.59 $7.59 $6.71 772
2020-08-03 $7.45 $7.51 $7.45 $7.51 $6.64 422
2020-07-31 $7.93 $7.93 $7.93 $7.93 $7.01 501
2020-07-30 $7.93 $7.93 $7.93 $7.93 $7.01 10
2020-07-29 $7.93 $7.93 $7.93 $7.93 $7.01 591
2020-07-28 $7.88 $7.98 $7.88 $7.98 $7.06 985
2020-07-27 $7.95 $7.95 $7.77 $7.95 $7.03 916
2020-07-24 $7.95 $7.95 $7.95 $7.95 $7.03 355
2020-07-23 $7.85 $7.85 $7.85 $7.85 $6.94 322
2020-07-22 $8.10 $8.10 $8.10 $8.10 $7.16 81
2020-07-21 $8.10 $8.10 $8.10 $8.10 $7.16 309
2020-07-20 $7.81 $7.81 $7.81 $7.81 $6.91 190
2020-07-17 $7.69 $7.69 $7.69 $7.69 $6.80 0
2020-07-16 $7.92 $7.92 $7.69 $7.69 $6.80 607
2020-07-15 $7.76 $7.76 $7.76 $7.76 $6.86 20
2020-07-14 $7.69 $7.79 $7.64 $7.76 $6.86 1,239
2020-07-13 $7.67 $7.76 $7.67 $7.76 $6.86 326
2020-07-10 $7.79 $7.79 $7.79 $7.79 $6.89 0
2020-07-09 $7.79 $7.79 $7.79 $7.79 $6.89 134
2020-07-08 $7.79 $7.79 $7.79 $7.79 $6.89 117
2020-07-07 $7.81 $7.81 $7.81 $7.81 $6.91 368
2020-07-06 $7.81 $7.81 $7.81 $7.81 $6.91 1,029
2020-07-02 $7.63 $7.63 $7.63 $7.63 $6.75 669
2020-07-01 $7.42 $7.42 $7.42 $7.42 $6.56 150
2020-06-30 $7.49 $7.49 $7.49 $7.49 $6.62 588
2020-06-29 $7.58 $7.58 $7.58 $7.58 $6.70 345
2020-06-26 $7.35 $7.35 $7.35 $7.35 $6.50 44
2020-06-25 $7.35 $7.35 $7.35 $7.35 $6.50 0
2020-06-24 $7.48 $7.48 $7.35 $7.35 $6.50 2,791
2020-06-23 $7.62 $7.62 $7.62 $7.62 $6.74 0
2020-06-22 $7.62 $7.62 $7.62 $7.62 $6.74 339
2020-06-19 $7.62 $7.62 $7.40 $7.40 $6.55 1,517
2020-06-18 $7.51 $7.51 $7.51 $7.51 $6.64 1,150
2020-06-17 $7.68 $7.71 $7.68 $7.71 $6.82 3,976
2020-06-16 $7.46 $7.78 $7.46 $7.78 $6.88 2,505
2020-06-15 $7.58 $7.72 $7.58 $7.68 $6.79 865
2020-06-12 $7.54 $7.54 $7.54 $7.54 $6.67 250
2020-06-11 $7.51 $7.51 $7.47 $7.47 $6.61 675
2020-06-10 $8.10 $8.10 $8.08 $8.08 $7.15 800
2020-06-09 $8.17 $8.17 $8.17 $8.17 $7.23 11
2020-06-08 $8.13 $8.17 $8.13 $8.17 $7.23 1,478
2020-06-05 $8.08 $8.08 $8.08 $8.08 $7.15 412
2020-06-04 $7.78 $7.78 $7.78 $7.78 $6.88 288
2020-06-03 $7.76 $7.87 $7.76 $7.87 $6.96 720
2020-06-02 $7.44 $7.45 $7.29 $7.45 $6.59 117,374
2020-06-01 $7.12 $7.22 $7.12 $7.22 $6.39 511
2020-05-29 $6.83 $6.83 $6.83 $6.83 $6.04 458
2020-05-28 $6.86 $6.89 $6.86 $6.89 $6.09 5,927
2020-05-27 $6.79 $6.79 $6.79 $6.79 $6.01 85
2020-05-26 $6.71 $6.79 $6.71 $6.79 $6.01 862
2020-05-22 $6.48 $6.48 $6.46 $6.46 $5.71 1,352
2020-05-21 $6.63 $6.63 $6.63 $6.63 $5.86 0
2020-05-20 $6.63 $6.63 $6.63 $6.63 $5.86 41
2020-05-19 $6.74 $6.74 $6.63 $6.63 $5.86 1,242
2020-05-18 $6.90 $6.90 $6.58 $6.81 $6.02 1,584
2020-05-15 $6.84 $7.20 $6.65 $6.65 $5.73 6,969
2020-05-14 $6.68 $6.68 $6.68 $6.68 $5.76 237
2020-05-13 $6.51 $6.51 $6.51 $6.51 $5.61 274
2020-05-12 $6.74 $6.97 $6.74 $6.97 $6.01 991
2020-05-11 $6.73 $6.88 $6.73 $6.88 $5.93 5,506
2020-05-08 $7.07 $7.07 $7.07 $7.07 $6.09 231
2020-05-07 $6.82 $6.82 $6.82 $6.82 $5.88 5,817
2020-05-06 $6.79 $6.79 $6.79 $6.79 $5.85 118
2020-05-05 $6.95 $7.05 $6.95 $7.04 $6.07 32,291
2020-05-04 $6.86 $6.86 $6.85 $6.85 $5.90 822
2020-05-01 $7.33 $7.33 $7.33 $7.33 $6.32 492
2020-04-30 $7.06 $7.13 $6.94 $6.94 $5.98 644
2020-04-29 $7.26 $7.27 $7.26 $7.27 $6.27 1,050
2020-04-28 $7.06 $7.06 $6.95 $7.05 $6.08 2,443
2020-04-27 $6.92 $6.92 $6.92 $6.92 $5.96 1,069
2020-04-24 $6.69 $6.69 $6.62 $6.62 $5.71 398
2020-04-23 $6.70 $6.70 $6.47 $6.70 $5.77 850
2020-04-22 $6.50 $6.50 $6.50 $6.50 $5.60 40
2020-04-21 $6.50 $6.50 $6.50 $6.50 $5.60 5,003
2020-04-20 $6.74 $6.89 $6.74 $6.89 $5.94 2,121
2020-04-17 $6.67 $6.84 $6.63 $6.84 $5.90 1,908
2020-04-16 $6.76 $6.76 $6.51 $6.51 $5.61 2,286
2020-04-15 $6.96 $6.96 $6.96 $6.96 $6.00 162
2020-04-14 $7.10 $7.17 $7.10 $7.17 $6.18 12,884
2020-04-13 $7.20 $7.20 $6.92 $7.19 $6.20 2,564
2020-04-09 $6.84 $7.02 $6.84 $7.02 $6.05 318
2020-04-08 $6.99 $7.07 $6.76 $7.07 $6.09 2,150
2020-04-07 $6.24 $6.24 $6.24 $6.24 $5.38 38
2020-04-06 $6.24 $6.24 $6.24 $6.24 $5.38 0
2020-04-03 $6.79 $6.79 $6.24 $6.24 $5.38 1,086
2020-04-02 $6.82 $6.82 $6.82 $6.82 $5.88 1
2020-04-01 $6.82 $6.82 $6.82 $6.82 $5.88 0
2020-03-31 $6.50 $6.82 $6.50 $6.82 $5.88 72,177
2020-03-30 $6.60 $6.90 $6.60 $6.90 $5.95 1,838
2020-03-27 $6.60 $6.93 $6.51 $6.53 $5.63 2,808
2020-03-26 $6.81 $7.16 $6.80 $7.16 $6.17 1,148
2020-03-25 $6.67 $6.89 $6.60 $6.89 $5.94 10,831
2020-03-24 $6.21 $6.83 $6.21 $6.83 $5.89 907
2020-03-23 $5.65 $5.73 $5.56 $5.59 $4.82 2,513
2020-03-20 $5.45 $5.45 $5.45 $5.45 $4.70 0
2020-03-19 $5.74 $6.07 $5.45 $5.45 $4.70 624
2020-03-18 $5.47 $5.83 $5.18 $5.20 $4.48 1,561
2020-03-17 $5.80 $6.12 $5.51 $6.12 $5.27 698
2020-03-16 $6.41 $6.54 $6.00 $6.54 $5.64 8,007
2020-03-13 $7.10 $7.10 $6.30 $7.03 $6.06 1,908
2020-03-12 $6.80 $6.96 $6.24 $6.96 $6.00 1,915
2020-03-11 $7.41 $7.61 $7.41 $7.61 $6.56 390
2020-03-10 $7.53 $8.04 $7.53 $8.04 $6.93 674
2020-03-09 $7.98 $7.98 $7.58 $7.58 $6.53 1,808
2020-03-06 $8.40 $8.78 $8.40 $8.78 $7.57 399
2020-03-05 $8.99 $8.99 $8.99 $8.99 $7.75 9
2020-03-04 $8.74 $8.99 $8.74 $8.99 $7.75 521
2020-03-03 $9.00 $9.11 $8.66 $9.08 $7.83 12,409
2020-03-02 $9.05 $9.05 $9.05 $9.05 $7.80 197
2020-02-28 $9.47 $9.47 $9.47 $9.47 $8.16 0
2020-02-27 $9.10 $9.47 $9.10 $9.47 $8.16 1,343
2020-02-26 $9.30 $9.40 $9.17 $9.40 $8.10 2,119
2020-02-25 $9.38 $9.38 $9.38 $9.38 $8.08 1,163
2020-02-24 $9.23 $9.23 $9.23 $9.23 $7.95 407
2020-02-21 $10.03 $10.03 $10.03 $10.03 $8.64 108
2020-02-20 $10.22 $10.22 $10.22 $10.22 $8.81 0
2020-02-19 $10.22 $10.22 $10.22 $10.22 $8.81 49
2020-02-18 $10.22 $10.22 $10.22 $10.22 $8.81 261
2020-02-14 $9.84 $9.84 $9.84 $9.84 $8.48 0
2020-02-13 $9.84 $9.84 $9.84 $9.84 $8.48 310
2020-02-12 $10.16 $10.16 $10.16 $10.16 $8.76 240
2020-02-11 $9.88 $9.88 $9.87 $9.87 $8.51 379
2020-02-10 $9.98 $9.98 $9.98 $9.98 $8.60 0
2020-02-07 $9.98 $9.98 $9.98 $9.98 $8.60 124
2020-02-06 $9.98 $9.98 $9.98 $9.98 $8.60 170
2020-02-05 $9.97 $10.03 $9.97 $9.98 $8.60 816
2020-02-04 $9.67 $9.94 $9.67 $9.94 $8.57 1,687
2020-02-03 $9.74 $9.74 $9.74 $9.74 $8.39 0
2020-01-31 $9.74 $9.74 $9.74 $9.74 $8.39 127
2020-01-30 $9.95 $9.95 $9.95 $9.95 $8.58 77
2020-01-29 $9.80 $10.08 $9.80 $9.95 $8.58 1,593
2020-01-28 $9.84 $9.84 $9.84 $9.84 $8.48 0
2020-01-27 $9.84 $9.84 $9.84 $9.84 $8.48 145
2020-01-24 $9.84 $9.84 $9.84 $9.84 $8.48 39,462
2020-01-23 $10.16 $10.16 $10.16 $10.16 $8.76 0
2020-01-22 $10.16 $10.16 $10.16 $10.16 $8.76 16
2020-01-21 $10.16 $10.16 $10.16 $10.16 $8.76 180
2020-01-17 $9.93 $9.93 $9.93 $9.93 $8.56 0
2020-01-16 $10.28 $10.28 $9.93 $9.93 $8.56 334
2020-01-15 $10.21 $10.21 $9.90 $9.90 $8.53 617
2020-01-14 $10.01 $10.01 $10.01 $10.01 $8.63 0
2020-01-13 $10.01 $10.01 $10.01 $10.01 $8.63 900
2020-01-10 $10.21 $10.21 $10.08 $10.08 $8.69 450
2020-01-09 $10.29 $10.29 $10.29 $10.29 $8.87 187
2020-01-08 $10.27 $10.27 $10.27 $10.27 $8.85 892
2020-01-07 $10.37 $10.37 $10.37 $10.37 $8.94 2
2020-01-06 $10.37 $10.37 $10.37 $10.37 $8.94 0
2020-01-03 $10.37 $10.37 $10.37 $10.37 $8.94 0
2020-01-02 $10.37 $10.37 $10.24 $10.37 $8.94 497
2019-12-31 $10.47 $10.47 $10.47 $10.47 $9.02 149
2019-12-30 $10.35 $10.35 $10.35 $10.35 $8.92 223
2019-12-27 $10.35 $10.35 $10.35 $10.35 $8.92 103
2019-12-26 $10.38 $10.38 $10.38 $10.38 $8.95 2,168
2019-12-24 $10.39 $10.39 $10.39 $10.39 $8.95 254
2019-12-23 $10.20 $10.37 $10.20 $10.37 $8.94 718
2019-12-20 $10.26 $10.26 $10.26 $10.26 $8.84 329
2019-12-19 $10.21 $10.28 $10.01 $10.28 $8.86 1,516
2019-12-18 $10.32 $10.32 $10.32 $10.32 $8.89 0
2019-12-17 $10.25 $10.32 $10.21 $10.32 $8.89 4,088
2019-12-16 $10.11 $10.31 $10.11 $10.31 $8.89 1,190
2019-12-13 $10.22 $10.22 $10.22 $10.22 $8.81 0
2019-12-12 $10.22 $10.22 $10.22 $10.22 $8.81 161
2019-12-11 $10.13 $10.13 $10.13 $10.13 $8.73 140
2019-12-10 $10.14 $10.14 $10.14 $10.14 $8.74 171
2019-12-09 $10.08 $10.08 $10.08 $10.08 $8.69 0
2019-12-06 $9.94 $10.08 $9.94 $10.08 $8.69 1,837
2019-12-05 $10.01 $10.01 $10.01 $10.01 $8.63 3
2019-12-04 $10.01 $10.01 $10.01 $10.01 $8.63 211
2019-12-03 $10.06 $10.08 $10.06 $10.07 $8.68 52,557
2019-12-02 $10.16 $10.16 $10.16 $10.16 $8.76 400
2019-11-29 $10.00 $10.00 $10.00 $10.00 $8.62 126
2019-11-27 $10.17 $10.17 $10.17 $10.17 $8.77 0
2019-11-26 $10.17 $10.17 $10.17 $10.17 $8.77 462
2019-11-25 $10.10 $10.10 $9.95 $9.95 $8.58 1,275
2019-11-22 $10.15 $10.15 $10.15 $10.15 $8.75 82
2019-11-21 $10.15 $10.15 $10.15 $10.15 $8.75 15,859
2019-11-20 $10.33 $10.33 $10.33 $10.33 $8.90 316
2019-11-19 $10.61 $10.61 $10.61 $10.61 $9.14 0
2019-11-18 $10.61 $10.61 $10.61 $10.61 $9.14 296
2019-11-15 $10.64 $10.64 $10.58 $10.64 $9.17 575
2019-11-14 $10.54 $10.54 $10.54 $10.54 $9.08 28
2019-11-13 $10.54 $10.54 $10.54 $10.54 $9.08 0
2019-11-12 $10.54 $10.54 $10.54 $10.54 $9.08 2
2019-11-11 $10.54 $10.54 $10.54 $10.54 $9.08 52
2019-11-08 $10.46 $10.54 $10.46 $10.54 $9.08 8,206
2019-11-07 $10.47 $10.52 $10.47 $10.52 $9.07 507
2019-11-06 $10.09 $10.09 $10.09 $10.09 $8.70 0
2019-11-05 $10.09 $10.09 $10.09 $10.09 $8.70 36
2019-11-04 $10.09 $10.09 $10.09 $10.09 $8.70 61
2019-11-01 $10.09 $10.09 $10.09 $10.09 $8.70 0
2019-10-31 $10.09 $10.09 $10.09 $10.09 $8.70 8
2019-10-30 $10.09 $10.09 $10.09 $10.09 $8.70 150
2019-10-29 $10.00 $10.00 $10.00 $10.00 $8.62 112
2019-10-28 $10.08 $10.08 $10.08 $10.08 $8.69 0
2019-10-25 $10.08 $10.08 $10.08 $10.08 $8.69 169
2019-10-24 $10.10 $10.24 $10.10 $10.24 $8.83 427
2019-10-23 $10.24 $10.24 $10.24 $10.24 $8.83 99
2019-10-22 $10.24 $10.24 $10.24 $10.24 $8.83 240
2019-10-21 $9.88 $9.88 $9.88 $9.88 $8.52 0
2019-10-18 $9.88 $9.88 $9.88 $9.88 $8.52 0
2019-10-17 $9.88 $9.88 $9.88 $9.88 $8.52 0
2019-10-16 $9.88 $9.88 $9.88 $9.88 $8.52 0
2019-10-15 $9.88 $9.88 $9.88 $9.88 $8.52 1,496
2019-10-14 $9.77 $9.77 $9.77 $9.77 $8.42 0
2019-10-11 $9.77 $9.77 $9.77 $9.77 $8.42 28
2019-10-10 $9.77 $9.77 $9.77 $9.77 $8.42 404
2019-10-09 $9.55 $9.55 $9.55 $9.55 $8.23 50
2019-10-08 $9.55 $9.55 $9.55 $9.55 $8.23 0
2019-10-07 $9.55 $9.55 $9.55 $9.55 $8.23 13
2019-10-04 $9.55 $9.55 $9.55 $9.55 $8.23 0
2019-10-03 $9.55 $9.55 $9.55 $9.55 $8.23 1,928
2019-10-02 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-10-01 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-09-30 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-09-27 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-09-26 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-09-25 $9.75 $9.75 $9.75 $9.75 $8.40 17
2019-09-24 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-09-23 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-09-20 $9.75 $9.75 $9.75 $9.75 $8.40 0
2019-09-19 $9.75 $9.75 $9.75 $9.75 $8.40 2,000
2019-09-18 $9.72 $9.72 $9.72 $9.72 $8.38 158
2019-09-17 $9.36 $9.36 $9.36 $9.36 $8.07 555
2019-09-16 $9.56 $9.56 $9.56 $9.56 $8.24 80
2019-09-13 $9.56 $9.56 $9.56 $9.56 $8.24 1,035
2019-09-12 $9.60 $9.60 $9.56 $9.56 $8.24 886
2019-09-11 $9.23 $9.23 $9.23 $9.23 $7.95 0
2019-09-10 $9.23 $9.23 $9.23 $9.23 $7.95 17
2019-09-09 $9.23 $9.23 $9.23 $9.23 $7.95 0
2019-09-06 $9.23 $9.23 $9.23 $9.23 $7.95 0
2019-09-05 $9.23 $9.23 $9.23 $9.23 $7.95 1,198
2019-09-04 $9.02 $9.02 $9.02 $9.02 $7.77 0
2019-09-03 $9.09 $9.09 $9.02 $9.02 $7.77 2,951
2019-08-30 $8.85 $8.85 $8.85 $8.85 $7.63 34
2019-08-29 $8.85 $8.85 $8.85 $8.85 $7.63 48
2019-08-28 $8.85 $8.85 $8.85 $8.85 $7.63 0
2019-08-27 $8.85 $8.85 $8.85 $8.85 $7.63 0
2019-08-26 $8.85 $8.85 $8.85 $8.85 $7.63 0
2019-08-23 $8.75 $8.85 $8.75 $8.85 $7.63 14,724
2019-08-22 $8.98 $8.98 $8.98 $8.98 $7.74 0
2019-08-21 $8.98 $8.98 $8.98 $8.98 $7.74 233
2019-08-20 $8.85 $8.85 $8.85 $8.85 $7.63 0
2019-08-19 $8.85 $8.85 $8.85 $8.85 $7.63 102
2019-08-16 $8.62 $8.62 $8.62 $8.62 $7.43 21
2019-08-15 $8.75 $8.75 $8.62 $8.62 $7.43 919
2019-08-14 $9.00 $9.00 $9.00 $9.00 $7.76 200
2019-08-13 $9.00 $9.00 $9.00 $9.00 $7.76 200
2019-08-12 $9.45 $9.45 $9.45 $9.45 $8.14 0
2019-08-09 $9.45 $9.45 $9.45 $9.45 $8.14 150
2019-08-08 $9.45 $9.45 $9.45 $9.45 $8.14 74
2019-08-07 $9.45 $9.45 $9.45 $9.45 $8.14 100
2019-08-06 $9.45 $9.45 $9.45 $9.45 $8.14 97
2019-08-05 $9.45 $9.45 $9.45 $9.45 $8.14 100
2019-08-02 $9.45 $9.45 $9.45 $9.45 $8.14 100
2019-08-01 $9.45 $9.45 $9.45 $9.45 $8.14 97
2019-07-31 $9.45 $9.45 $9.45 $9.45 $8.14 1,000
2019-07-30 $9.45 $9.45 $9.45 $9.45 $8.14 1,000
2019-07-29 $9.45 $9.45 $9.45 $9.45 $8.14 1,005
2019-07-26 $9.45 $9.45 $9.45 $9.45 $8.14 19
2019-07-25 $9.45 $9.45 $9.45 $9.45 $8.14 0
2019-07-24 $9.45 $9.45 $9.45 $9.45 $8.14 0
2019-07-23 $9.45 $9.45 $9.45 $9.45 $8.14 0
2019-07-22 $9.45 $9.45 $9.45 $9.45 $8.14 2,114
2019-07-19 $9.43 $9.43 $9.43 $9.43 $8.13 28
2019-07-18 $9.43 $9.43 $9.43 $9.43 $8.13 528
2019-07-17 $9.65 $9.65 $9.65 $9.65 $8.32 43,700
2019-07-16 $9.35 $9.35 $9.35 $9.35 $8.06 94
2019-07-15 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-12 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-11 $9.35 $9.35 $9.35 $9.35 $8.06 24
2019-07-10 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-09 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-08 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-05 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-03 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-02 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-07-01 $9.35 $9.35 $9.35 $9.35 $8.06 55
2019-06-28 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-06-27 $9.35 $9.35 $9.35 $9.35 $8.06 52
2019-06-26 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-06-25 $9.35 $9.35 $9.35 $9.35 $8.06 0
2019-06-24 $9.35 $9.35 $9.35 $9.35 $8.06 509
2019-06-21 $9.20 $9.20 $9.20 $9.20 $7.93 0
2019-06-20 $9.20 $9.20 $9.20 $9.20 $7.92 23
2019-06-18 $9.20 $9.20 $9.20 $9.20 $7.93 117
2019-06-17 $8.90 $8.90 $8.90 $8.90 $7.67 33
2019-06-14 $8.90 $8.90 $8.90 $8.90 $7.67 2,714
2019-06-13 $8.90 $8.90 $8.86 $8.86 $7.64 1,745
2019-06-12 $9.26 $9.26 $9.26 $9.26 $7.98 418
2019-06-11 $8.98 $8.98 $8.98 $8.98 $7.74 100
2019-06-10 $8.91 $8.91 $8.91 $8.91 $7.68 1
2019-06-06 $8.91 $8.91 $8.91 $8.91 $7.68 8
2019-06-05 $8.85 $8.92 $8.85 $8.91 $7.68 5,390
2019-06-04 $8.85 $8.85 $8.85 $8.85 $7.63 100
2019-06-03 $8.68 $8.68 $8.51 $8.51 $7.33 226
2019-05-31 $8.72 $8.72 $8.68 $8.68 $7.48 3,586
2019-05-30 $8.73 $8.73 $8.73 $8.73 $7.52 0
2019-05-29 $8.73 $8.73 $8.73 $8.73 $7.52 0
2019-05-28 $8.73 $8.73 $8.73 $8.73 $7.52 189
2019-05-24 $9.57 $9.57 $9.57 $9.57 $8.25 0
2019-05-23 $9.57 $9.57 $9.57 $9.57 $8.25 0
2019-05-22 $9.57 $9.57 $9.57 $9.57 $8.25 0
2019-05-21 $9.24 $9.24 $9.24 $9.24 $7.96 210,500
2019-05-20 $9.57 $9.57 $9.57 $9.57 $8.25 0
2019-05-17 $9.57 $9.57 $9.57 $9.57 $7.97 0
2019-05-16 $9.57 $9.57 $9.57 $9.57 $7.97 0
2019-05-15 $9.57 $9.57 $9.57 $9.57 $7.97 0
2019-05-14 $9.57 $9.57 $9.57 $9.57 $7.97 17
2019-05-13 $9.57 $9.57 $9.57 $9.57 $7.97 0
2019-05-10 $9.57 $9.57 $9.57 $9.57 $7.97 200
2019-05-09 $9.78 $9.78 $9.78 $9.78 $8.15 0
2019-05-08 $9.78 $9.78 $9.78 $9.78 $8.15 0
2019-05-07 $9.78 $9.78 $9.78 $9.78 $8.15 0
2019-05-06 $9.78 $9.78 $9.78 $9.78 $8.15 25
2019-05-03 $9.78 $9.78 $9.78 $9.78 $8.15 150
2019-05-02 $9.45 $9.45 $9.45 $9.45 $7.87 58
2019-05-01 $9.45 $9.45 $9.45 $9.45 $7.87 352
2019-04-30 $9.64 $9.65 $9.64 $9.65 $8.04 5,820
2019-04-29 $9.40 $9.40 $9.40 $9.40 $7.83 0
2019-04-26 $9.40 $9.40 $9.40 $9.40 $7.83 16
2019-04-25 $9.40 $9.40 $9.40 $9.40 $7.83 186
2019-04-24 $9.27 $9.27 $9.25 $9.25 $7.71 1,063
2019-04-23 $9.50 $9.50 $9.50 $9.50 $7.92 20
2019-04-22 $9.50 $9.50 $9.50 $9.50 $7.92 559
2019-04-18 $9.20 $9.20 $9.20 $9.20 $7.67 0
2019-04-17 $9.20 $9.20 $9.20 $9.20 $7.67 12
2019-04-15 $9.20 $9.20 $9.20 $9.20 $7.67 0
2019-04-12 $9.20 $9.20 $9.20 $9.20 $7.67 10
2019-04-11 $9.20 $9.20 $9.20 $9.20 $7.67 100
2019-04-10 $9.11 $9.11 $9.11 $9.11 $7.59 410
2019-04-09 $9.30 $9.30 $9.30 $9.30 $7.75 0
2019-04-08 $9.15 $9.30 $9.15 $9.30 $7.75 2,667
2019-04-05 $9.06 $9.06 $9.06 $9.06 $7.55 7,159
2019-04-04 $9.25 $9.25 $9.25 $9.25 $7.71 326
2019-04-03 $9.25 $9.25 $9.15 $9.15 $7.62 4,782
2019-04-02 $9.20 $9.25 $9.20 $9.25 $7.71 2,983
2019-04-01 $9.13 $9.13 $9.13 $9.13 $7.61 197
2019-03-29 $9.30 $9.30 $9.30 $9.30 $7.75 10
2019-03-28 $9.30 $9.30 $9.30 $9.30 $7.75 164
2019-03-27 $9.10 $9.10 $9.10 $9.10 $7.58 0
2019-03-26 $9.10 $9.10 $9.10 $9.10 $7.58 0
2019-03-25 $9.10 $9.10 $9.10 $9.10 $7.58 0
2019-03-22 $9.10 $9.10 $9.10 $9.10 $7.58 197
2019-03-21 $9.11 $9.11 $9.11 $9.11 $7.59 0
2019-03-20 $9.11 $9.11 $9.11 $9.11 $7.59 69
2019-03-19 $9.11 $9.11 $9.11 $9.11 $7.59 99
2019-03-18 $9.11 $9.11 $9.11 $9.11 $7.59 515
2019-03-14 $8.95 $8.95 $8.95 $8.95 $7.46 40
2019-03-13 $8.95 $8.95 $8.95 $8.95 $7.46 0
2019-03-12 $8.95 $8.95 $8.95 $8.95 $7.46 52
2019-03-11 $8.95 $8.95 $8.95 $8.95 $7.46 46
2019-03-08 $8.95 $8.95 $8.95 $8.95 $7.46 58
2019-03-07 $8.95 $8.95 $8.95 $8.95 $7.46 558
2019-03-06 $8.51 $8.51 $8.51 $8.51 $7.09 0
2019-03-05 $8.51 $8.51 $8.51 $8.51 $7.09 0
2019-03-04 $8.51 $8.51 $8.51 $8.51 $7.09 10
2019-03-01 $8.51 $8.51 $8.51 $8.51 $7.09 0
2019-02-28 $8.51 $8.51 $8.51 $8.51 $7.09 0
2019-02-27 $8.51 $8.51 $8.51 $8.51 $7.09 0
2019-02-26 $8.51 $8.51 $8.51 $8.51 $7.09 0
2019-02-22 $8.51 $8.51 $8.51 $8.51 $7.09 100
2019-02-21 $8.45 $8.50 $8.45 $8.50 $7.08 2,394
2019-02-20 $8.45 $8.45 $8.45 $8.45 $7.04 481
2019-02-15 $8.64 $8.64 $8.64 $8.64 $7.20 0
2019-02-14 $8.64 $8.64 $8.64 $8.64 $7.20 0
2019-02-13 $8.50 $8.64 $8.50 $8.64 $7.20 230
2019-02-12 $8.55 $8.55 $8.55 $8.55 $7.12 0
2019-02-11 $8.55 $8.55 $8.55 $8.55 $7.12 0
2019-02-08 $8.55 $8.55 $8.55 $8.55 $7.12 23
2019-02-07 $8.55 $8.55 $8.55 $8.55 $7.12 1,741
2019-02-06 $8.80 $8.80 $8.80 $8.80 $7.33 0
2019-02-05 $8.80 $8.80 $8.80 $8.80 $7.33 5,144
2019-02-04 $8.79 $8.79 $8.79 $8.79 $7.32 0
2019-02-01 $8.79 $8.79 $8.79 $8.79 $7.32 48
2019-01-31 $8.79 $8.79 $8.79 $8.79 $7.32 536
2019-01-30 $9.04 $9.04 $9.04 $9.04 $7.53 300
2019-01-29 $8.90 $8.90 $8.90 $8.90 $7.42 205,616
2019-01-28 $8.90 $8.90 $8.90 $8.90 $7.42 286
2019-01-25 $8.87 $8.87 $8.87 $8.87 $7.39 264
2019-01-24 $8.78 $8.78 $8.60 $8.60 $7.17 480
2019-01-23 $8.81 $8.81 $8.81 $8.81 $7.34 458
2019-01-22 $8.30 $8.30 $8.30 $8.30 $6.92 14
2019-01-18 $8.30 $8.30 $8.30 $8.30 $6.92 22
2019-01-17 $8.30 $8.30 $8.30 $8.30 $6.92 0
2019-01-16 $8.30 $8.30 $8.30 $8.30 $6.92 0
2019-01-15 $8.30 $8.30 $8.30 $8.30 $6.92 222
2019-01-14 $8.64 $8.64 $8.64 $8.64 $7.20 510
2019-01-11 $8.64 $8.64 $8.64 $8.64 $7.20 0
2019-01-10 $8.64 $8.64 $8.64 $8.64 $7.20 245
2019-01-09 $8.56 $8.56 $8.56 $8.56 $7.13 94
2019-01-08 $8.56 $8.56 $8.56 $8.56 $7.13 0
2019-01-07 $8.56 $8.56 $8.56 $8.56 $7.13 0
2019-01-04 $8.56 $8.56 $8.56 $8.56 $7.13 221
2019-01-03 $8.20 $8.20 $8.20 $8.20 $6.83 0
2019-01-02 $8.20 $8.20 $8.20 $8.20 $6.83 19,806
2018-12-31 $8.45 $8.45 $8.45 $8.45 $7.04 33
2018-12-28 $8.43 $8.46 $8.43 $8.45 $7.04 20,396
2018-12-27 $8.22 $8.32 $8.22 $8.32 $6.93 692
2018-12-26 $7.99 $8.10 $7.99 $8.10 $6.75 1,640
2018-12-24 $8.00 $8.00 $8.00 $8.00 $6.67 0
2018-12-21 $8.10 $8.10 $8.00 $8.00 $6.67 3,269
2018-12-20 $8.34 $8.34 $8.20 $8.20 $6.83 3,016
2018-12-19 $8.30 $8.35 $8.30 $8.35 $6.95 5,437
2018-12-18 $8.14 $8.14 $8.14 $8.14 $6.78 10
2018-12-17 $8.14 $8.17 $8.00 $8.14 $6.78 4,949
2018-12-14 $8.19 $8.19 $7.96 $7.96 $6.63 797
2018-12-13 $8.25 $8.25 $8.18 $8.18 $6.82 49,787
2018-12-12 $8.21 $8.21 $8.21 $8.21 $6.84 535
2018-12-11 $7.95 $7.95 $7.95 $7.95 $6.62 931
2018-12-10 $7.95 $7.95 $7.95 $7.95 $6.62 0
2018-12-07 $7.96 $7.96 $7.95 $7.95 $6.62 1,067
2018-12-06 $8.09 $8.30 $8.00 $8.00 $6.67 135,607
2018-12-04 $8.36 $8.36 $8.36 $8.36 $6.97 2,562
2018-12-03 $8.36 $8.36 $8.36 $8.36 $6.97 0
2018-11-30 $8.36 $8.36 $8.36 $8.36 $6.97 0
2018-11-29 $8.36 $8.36 $8.36 $8.36 $6.97 0
2018-11-28 $8.36 $8.36 $8.36 $8.36 $6.97 344
2018-11-27 $8.15 $8.15 $8.15 $8.15 $6.79 18,580
2018-11-26 $8.19 $8.19 $8.19 $8.19 $6.82 0
2018-11-21 $8.19 $8.19 $8.19 $8.19 $6.82 185
2018-11-20 $7.89 $7.89 $7.89 $7.89 $6.57 1,294
2018-11-19 $8.33 $8.33 $8.33 $8.33 $6.94 100
2018-11-16 $7.97 $7.97 $7.97 $7.97 $6.64 283
2018-11-15 $8.07 $8.07 $8.07 $8.07 $6.72 10
2018-11-14 $8.07 $8.07 $8.07 $8.07 $6.72 0
2018-11-13 $8.07 $8.07 $8.07 $8.07 $6.72 0
2018-11-12 $8.14 $8.14 $8.07 $8.07 $6.72 220
2018-11-09 $8.10 $8.10 $8.10 $8.10 $6.75 25
2018-11-08 $8.10 $8.10 $8.10 $8.10 $6.75 0
2018-11-07 $8.10 $8.10 $8.10 $8.10 $6.75 0
2018-11-06 $8.10 $8.10 $8.10 $8.10 $6.75 0
2018-11-05 $8.10 $8.10 $8.10 $8.10 $6.75 35
2018-11-02 $8.30 $8.30 $8.10 $8.10 $6.75 23,404
2018-11-01 $7.96 $7.96 $7.96 $7.96 $6.63 0
2018-10-31 $7.96 $7.96 $7.96 $7.96 $6.63 737
2018-10-30 $7.95 $7.95 $7.95 $7.95 $6.62 205
2018-10-29 $7.70 $7.70 $7.70 $7.70 $6.42 0
2018-10-26 $7.70 $7.70 $7.70 $7.70 $6.42 0
2018-10-25 $7.70 $7.70 $7.70 $7.70 $6.42 0
2018-10-24 $7.70 $7.70 $7.70 $7.70 $6.42 200
2018-10-23 $7.87 $7.87 $7.87 $7.87 $6.56 0
2018-10-22 $7.87 $7.87 $7.87 $7.87 $6.56 0
2018-10-19 $7.87 $7.87 $7.87 $7.87 $6.56 120
2018-10-18 $7.87 $7.87 $7.87 $7.87 $6.56 1,200
2018-10-17 $8.10 $8.10 $8.10 $8.10 $6.75 0
2018-10-16 $8.10 $8.10 $8.10 $8.10 $6.75 0
2018-10-15 $8.25 $8.25 $8.10 $8.10 $6.75 1,182
2018-10-12 $8.19 $8.19 $7.90 $8.00 $6.67 3,542
2018-10-11 $8.05 $8.05 $8.05 $8.05 $6.71 0
2018-10-10 $8.05 $8.05 $8.05 $8.05 $6.71 0
2018-10-09 $8.05 $8.05 $8.05 $8.05 $6.71 600
2018-10-08 $8.14 $8.14 $8.14 $8.14 $6.78 725
2018-10-05 $8.39 $8.39 $8.39 $8.39 $6.99 193
2018-10-04 $8.33 $8.33 $8.33 $8.33 $6.94 344
2018-10-03 $8.33 $8.33 $8.33 $8.33 $6.94 0
2018-10-02 $8.33 $8.33 $8.33 $8.33 $6.94 600
2018-10-01 $8.50 $8.50 $8.50 $8.50 $7.08 17
2018-09-28 $8.50 $8.50 $8.50 $8.50 $7.08 16,100
2018-09-27 $8.94 $8.94 $8.94 $8.94 $7.45 80
2018-09-26 $8.86 $9.02 $8.86 $8.94 $7.45 3,908
2018-09-25 $9.18 $9.18 $9.18 $9.18 $7.65 102
2018-09-24 $8.80 $8.80 $8.80 $8.80 $7.33 2,195
2018-09-21 $9.02 $9.02 $9.02 $9.02 $7.52 0
2018-09-20 $9.02 $9.02 $8.89 $9.02 $7.52 1,200
2018-09-19 $8.61 $8.61 $8.61 $8.61 $7.17 0
2018-09-18 $8.61 $8.61 $8.61 $8.61 $7.17 34
2018-09-17 $8.61 $8.61 $8.61 $8.61 $7.17 100
2018-09-14 $8.70 $8.70 $8.70 $8.70 $7.25 41
2018-09-13 $8.70 $8.70 $8.70 $8.70 $7.25 84
2018-09-12 $8.70 $8.70 $8.70 $8.70 $7.25 50,500
2018-09-11 $8.60 $8.60 $8.60 $8.60 $7.17 24
2018-09-10 $8.60 $8.60 $8.60 $8.60 $7.17 3,600
2018-09-07 $8.35 $8.35 $8.35 $8.35 $6.96 3,629
2018-09-06 $8.52 $8.52 $8.52 $8.52 $7.10 130
2018-09-05 $8.40 $8.66 $8.37 $8.37 $6.97 19,342
2018-09-04 $8.32 $8.32 $8.20 $8.20 $6.83 1,477
2018-08-31 $8.21 $8.21 $8.21 $8.21 $6.84 157
2018-08-30 $8.27 $8.27 $8.20 $8.21 $6.84 5,356
2018-08-29 $8.46 $8.46 $8.46 $8.46 $7.05 0
2018-08-28 $8.46 $8.46 $8.46 $8.46 $7.05 0
2018-08-27 $8.47 $8.47 $8.46 $8.46 $7.05 340
2018-08-24 $8.47 $8.47 $8.47 $8.47 $7.06 66
2018-08-23 $8.50 $8.51 $8.47 $8.47 $7.06 29,380
2018-08-22 $8.24 $8.24 $8.24 $8.24 $6.87 0
2018-08-21 $8.35 $8.35 $8.24 $8.24 $6.87 1,501
2018-08-20 $8.08 $8.08 $8.08 $8.08 $6.73 116
2018-08-17 $8.09 $8.09 $8.08 $8.08 $6.73 884
2018-08-16 $8.04 $8.04 $8.04 $8.04 $6.70 0
2018-08-15 $8.04 $8.04 $8.04 $8.04 $6.70 0
2018-08-14 $8.05 $8.05 $8.04 $8.04 $6.70 456
2018-08-13 $8.42 $8.42 $8.42 $8.42 $7.02 86
2018-08-10 $8.42 $8.42 $8.42 $8.42 $7.02 1,698
2018-08-09 $8.44 $8.44 $8.42 $8.42 $7.02 3,737
2018-08-08 $8.53 $8.60 $8.53 $8.55 $7.12 2,308
2018-08-07 $8.51 $8.51 $8.51 $8.51 $7.09 2,846
2018-08-06 $8.65 $8.70 $8.65 $8.70 $7.25 2,002
2018-08-03 $8.70 $8.70 $8.70 $8.70 $7.25 117
2018-08-02 $8.50 $8.50 $8.40 $8.40 $7.00 3,246
2018-08-01 $8.65 $8.65 $8.60 $8.61 $7.17 1,171
2018-07-31 $8.77 $8.77 $8.77 $8.77 $7.31 0
2018-07-30 $8.77 $8.77 $8.77 $8.77 $7.31 200
2018-07-27 $8.54 $8.54 $8.54 $8.54 $7.12 0
2018-07-26 $8.54 $8.54 $8.54 $8.54 $7.12 200
2018-07-25 $8.43 $8.43 $8.43 $8.43 $7.02 120
2018-07-24 $8.43 $8.43 $8.43 $8.43 $7.02 0
2018-07-23 $8.43 $8.43 $8.43 $8.43 $7.02 400
2018-07-20 $8.33 $8.33 $8.33 $8.33 $6.94 6
2018-07-19 $8.33 $8.33 $8.33 $8.33 $6.94 0
2018-07-18 $8.33 $8.33 $8.33 $8.33 $6.94 70
2018-07-17 $8.35 $8.35 $8.33 $8.33 $6.94 1,156
2018-07-16 $8.50 $8.50 $8.50 $8.50 $7.08 0
2018-07-13 $8.50 $8.50 $8.50 $8.50 $7.08 0
2018-07-12 $8.50 $8.50 $8.50 $8.50 $7.08 800
2018-07-11 $8.19 $8.19 $8.19 $8.19 $6.82 0
2018-07-10 $8.19 $8.19 $8.19 $8.19 $6.82 68
2018-07-09 $8.19 $8.19 $8.19 $8.19 $6.82 0
2018-07-06 $8.19 $8.19 $8.19 $8.19 $6.82 0
2018-07-05 $8.19 $8.19 $8.19 $8.19 $6.82 25
2018-07-03 $8.19 $8.19 $8.19 $8.19 $6.82 50
2018-07-02 $8.19 $8.19 $8.19 $8.19 $6.82 31
2018-06-29 $8.19 $8.19 $8.19 $8.19 $6.82 234
2018-06-28 $8.33 $8.33 $8.33 $8.33 $6.94 427
2018-06-27 $8.06 $8.06 $8.06 $8.06 $6.72 271
2018-06-26 $8.27 $8.27 $8.10 $8.10 $6.75 4,798
2018-06-25 $8.48 $8.48 $8.20 $8.20 $6.83 463
2018-06-22 $8.27 $8.27 $8.27 $8.27 $6.89 542
2018-06-21 $8.12 $8.14 $8.11 $8.13 $6.77 4,127
2018-06-20 $8.42 $8.42 $8.42 $8.42 $7.02 221
2018-06-19 $8.31 $8.31 $8.23 $8.23 $6.86 519
2018-06-18 $8.24 $8.24 $8.24 $8.24 $6.87 464
2018-06-15 $8.58 $8.58 $8.58 $8.58 $7.15 528
2018-06-14 $8.35 $8.35 $8.35 $8.35 $6.96 8
2018-06-13 $8.35 $8.35 $8.35 $8.35 $6.96 0
2018-06-12 $8.35 $8.35 $8.35 $8.35 $6.96 300
2018-06-11 $8.25 $8.25 $8.25 $8.25 $6.87 0
2018-06-08 $8.25 $8.25 $8.25 $8.25 $6.87 82
2018-06-07 $8.25 $8.25 $8.25 $8.25 $6.87 400
2018-06-06 $8.53 $8.53 $8.53 $8.53 $7.11 0
2018-06-05 $8.53 $8.53 $8.53 $8.53 $7.11 100
2018-06-04 $8.71 $8.71 $8.69 $8.69 $7.24 2,721
2018-06-01 $8.68 $8.68 $8.68 $8.68 $7.23 113
2018-05-31 $8.40 $8.40 $8.40 $8.40 $7.00 0
2018-05-30 $8.19 $8.40 $8.19 $8.40 $7.00 5,221
2018-05-29 $8.24 $8.24 $8.09 $8.10 $6.75 1,229
2018-05-25 $8.76 $8.76 $8.76 $8.76 $7.30 131
2018-05-24 $8.70 $8.70 $8.70 $8.70 $7.25 100
2018-05-23 $8.95 $9.05 $8.70 $9.05 $7.54 521
2018-05-22 $8.95 $8.95 $8.95 $8.95 $7.46 1,000
2018-05-21 $9.41 $9.41 $9.41 $9.41 $7.84 0
2018-05-18 $9.41 $9.41 $9.41 $9.41 $7.57 113
2018-05-17 $9.65 $9.65 $9.65 $9.65 $7.76 317
2018-05-16 $9.65 $9.67 $9.65 $9.67 $7.77 900
2018-05-15 $9.80 $9.87 $9.80 $9.87 $7.94 1,359
2018-05-14 $9.76 $9.95 $9.76 $9.95 $8.00 482
2018-05-11 $9.72 $9.72 $9.72 $9.72 $7.81 319
2018-05-10 $9.82 $9.82 $9.75 $9.75 $7.84 2,565
2018-05-09 $10.22 $10.22 $10.22 $10.22 $8.22 78
2018-05-08 $10.22 $10.22 $10.22 $10.22 $8.22 0
2018-05-07 $10.22 $10.22 $10.22 $10.22 $8.22 17
2018-05-04 $10.22 $10.22 $10.22 $10.22 $8.22 0
2018-05-03 $10.22 $10.22 $10.22 $10.22 $8.22 900
2018-05-02 $10.19 $10.19 $10.19 $10.19 $8.19 0
2018-05-01 $10.19 $10.19 $10.19 $10.19 $8.19 21
2018-04-30 $10.19 $10.19 $10.19 $10.19 $8.19 1,000
2018-04-27 $10.28 $10.28 $10.28 $10.28 $8.26 0
2018-04-26 $10.25 $10.28 $10.25 $10.28 $8.26 852
2018-04-25 $10.11 $10.11 $10.11 $10.11 $8.13 216
2018-04-24 $10.54 $10.54 $10.54 $10.54 $8.47 6,114
2018-04-23 $10.43 $10.43 $10.43 $10.43 $8.39 100
2018-04-20 $10.15 $10.15 $10.15 $10.15 $8.16 0
2018-04-19 $10.08 $10.15 $10.08 $10.15 $8.16 398
2018-04-18 $10.23 $10.23 $10.04 $10.05 $8.08 4,629
2018-04-17 $9.98 $9.98 $9.93 $9.93 $7.98 481,600
2018-04-16 $10.02 $10.02 $10.02 $10.02 $8.06 0
2018-04-13 $10.02 $10.02 $10.02 $10.02 $8.06 0
2018-04-12 $10.02 $10.02 $10.02 $10.02 $8.06 0
2018-04-11 $10.02 $10.02 $10.02 $10.02 $8.06 0
2018-04-10 $10.02 $10.02 $10.02 $10.02 $8.06 200
2018-04-09 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-04-06 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-04-05 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-04-04 $9.50 $9.50 $9.50 $9.50 $7.64 500
2018-04-03 $9.76 $9.76 $9.76 $9.76 $7.85 0
2018-04-02 $9.76 $9.76 $9.76 $9.76 $7.85 400
2018-03-29 $9.80 $9.80 $9.80 $9.80 $7.88 178
2018-03-28 $9.66 $9.66 $9.66 $9.66 $7.77 328
2018-03-27 $9.73 $9.73 $9.73 $9.73 $7.82 0
2018-03-26 $9.73 $9.73 $9.73 $9.73 $7.82 500
2018-03-23 $9.65 $9.65 $9.65 $9.65 $7.76 31
2018-03-22 $9.65 $9.65 $9.65 $9.65 $7.76 200
2018-03-21 $9.55 $9.60 $9.55 $9.60 $7.72 1,795
2018-03-20 $9.78 $9.78 $9.64 $9.64 $7.75 2,675
2018-03-19 $9.56 $9.78 $9.56 $9.78 $7.86 1,354
2018-03-16 $9.74 $9.74 $9.74 $9.74 $7.83 0
2018-03-15 $9.74 $9.74 $9.74 $9.74 $7.83 1,600
2018-03-14 $9.57 $9.57 $9.53 $9.53 $7.66 559
2018-03-13 $9.51 $9.51 $9.51 $9.51 $7.65 267
2018-03-12 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-03-09 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-03-08 $9.50 $9.50 $9.50 $9.50 $7.64 61
2018-03-07 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-03-06 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-03-05 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-03-02 $9.50 $9.50 $9.50 $9.50 $7.64 0
2018-03-01 $9.50 $9.50 $9.50 $9.50 $7.64 16
2018-02-28 $9.49 $9.50 $9.49 $9.50 $7.64 1,370
2018-02-27 $9.55 $9.55 $9.55 $9.55 $7.68 2,086
2018-02-26 $9.40 $9.40 $9.40 $9.40 $7.56 0
2018-02-23 $9.40 $9.40 $9.40 $9.40 $7.56 100
2018-02-22 $9.47 $9.47 $9.47 $9.47 $7.61 475
2018-02-21 $9.65 $9.65 $9.65 $9.65 $7.76 88
2018-02-20 $9.65 $9.65 $9.65 $9.65 $7.76 24
2018-02-16 $9.74 $9.74 $9.65 $9.65 $7.76 1,734
2018-02-15 $9.48 $9.48 $9.48 $9.48 $7.62 30
2018-02-14 $9.48 $9.48 $9.48 $9.48 $7.62 0
2018-02-13 $9.50 $9.50 $9.48 $9.48 $7.62 1,151
2018-02-12 $9.40 $9.62 $9.40 $9.62 $7.73 5,610
2018-02-09 $9.32 $9.55 $9.32 $9.55 $7.68 688
2018-02-08 $9.63 $9.63 $9.34 $9.34 $7.51 672
2018-02-07 $9.65 $9.65 $9.65 $9.65 $7.76 2,812
2018-02-06 $9.72 $9.72 $9.72 $9.72 $7.81 2,526
2018-02-05 $9.90 $9.90 $9.72 $9.73 $7.82 1,014
2018-02-02 $9.84 $10.02 $9.82 $10.02 $8.06 1,139
2018-02-01 $10.16 $10.16 $10.16 $10.16 $8.17 2,078
2018-01-31 $10.02 $10.02 $10.02 $10.02 $8.06 149
2018-01-30 $10.06 $10.06 $9.90 $10.02 $8.06 9,055
2018-01-29 $10.15 $10.15 $10.15 $10.15 $8.16 2,273
2018-01-26 $10.15 $10.15 $10.15 $10.15 $8.16 3
2018-01-25 $10.19 $10.19 $10.15 $10.15 $8.16 5,819
2018-01-24 $10.00 $10.16 $10.00 $10.16 $8.17 571
2018-01-23 $9.97 $9.97 $9.97 $9.97 $8.02 100
2018-01-22 $9.79 $9.79 $9.79 $9.79 $7.87 39
2018-01-19 $9.79 $9.79 $9.79 $9.79 $7.87 152
2018-01-18 $9.69 $9.69 $9.69 $9.69 $7.79 3,738
2018-01-17 $9.64 $9.72 $9.64 $9.72 $7.81 1,399
2018-01-16 $9.61 $9.61 $9.61 $9.61 $7.73 200
2018-01-12 $9.50 $9.50 $9.50 $9.50 $7.64 152
2018-01-11 $9.33 $9.33 $9.33 $9.33 $7.50 0
2018-01-10 $9.30 $9.50 $9.30 $9.33 $7.50 2,005
2018-01-09 $9.29 $9.29 $9.29 $9.29 $7.47 109
2018-01-08 $9.03 $9.19 $9.03 $9.15 $7.36 1,695
2018-01-05 $9.02 $9.02 $9.02 $9.02 $7.25 13
2018-01-04 $9.02 $9.02 $9.02 $9.02 $7.25 98
2018-01-03 $9.02 $9.02 $9.02 $9.02 $7.25 629
2018-01-02 $9.19 $9.19 $9.19 $9.19 $7.39 0
2017-12-29 $9.19 $9.19 $9.19 $9.19 $7.39 0
2017-12-28 $9.04 $9.19 $9.04 $9.19 $7.39 1,171
2017-12-27 $9.15 $9.15 $9.15 $9.15 $7.36 667
2017-12-26 $8.90 $8.90 $8.90 $8.90 $7.16 315
2017-12-22 $9.12 $9.12 $9.12 $9.12 $7.33 198
2017-12-21 $9.12 $9.12 $9.12 $9.12 $7.33 0
2017-12-20 $9.12 $9.12 $9.12 $9.12 $7.33 431
2017-12-19 $9.11 $9.11 $9.11 $9.11 $7.32 0
2017-12-18 $9.11 $9.11 $9.11 $9.11 $7.32 0
2017-12-15 $9.11 $9.11 $9.11 $9.11 $7.32 0
2017-12-14 $9.11 $9.11 $9.11 $9.11 $7.32 176
2017-12-13 $8.88 $8.88 $8.88 $8.88 $7.14 0
2017-12-12 $8.88 $8.88 $8.88 $8.88 $7.14 200
2017-12-11 $8.96 $8.96 $8.96 $8.96 $7.20 100
2017-12-08 $8.95 $8.95 $8.95 $8.95 $7.20 0
2017-12-07 $8.95 $8.95 $8.95 $8.95 $7.20 258
2017-12-06 $8.94 $8.94 $8.94 $8.94 $7.19 4,207
2017-12-05 $8.96 $8.96 $8.96 $8.96 $7.20 647
2017-12-04 $9.14 $9.14 $9.14 $9.14 $7.35 184
2017-12-01 $9.22 $9.22 $9.22 $9.22 $7.41 0
2017-11-30 $9.22 $9.22 $9.22 $9.22 $7.41 1,053
2017-11-29 $9.03 $9.03 $9.03 $9.03 $7.26 0
2017-11-28 $9.03 $9.03 $9.03 $9.03 $7.26 0
2017-11-27 $9.03 $9.03 $9.03 $9.03 $7.26 0
2017-11-24 $9.03 $9.03 $9.03 $9.03 $7.26 82
2017-11-22 $9.03 $9.03 $9.03 $9.03 $7.26 0
2017-11-21 $9.03 $9.03 $9.03 $9.03 $7.26 0
2017-11-20 $9.03 $9.03 $9.03 $9.03 $7.26 504
2017-11-17 $8.89 $8.89 $8.87 $8.87 $7.13 1,090
2017-11-16 $9.08 $9.08 $9.08 $9.08 $7.30 425
2017-11-15 $9.06 $9.06 $9.06 $9.06 $7.28 0
2017-11-14 $9.06 $9.06 $9.06 $9.06 $7.28 421
2017-11-13 $9.17 $9.17 $9.17 $9.17 $7.37 0
2017-11-10 $9.17 $9.17 $9.17 $9.17 $7.37 0
2017-11-09 $9.17 $9.17 $9.17 $9.17 $7.37 2,835
2017-11-08 $9.18 $9.18 $9.09 $9.09 $7.31 1,434
2017-11-07 $9.12 $9.14 $9.12 $9.14 $7.35 855
2017-11-06 $9.16 $9.16 $9.16 $9.16 $7.36 1,625
2017-11-03 $9.26 $9.26 $9.18 $9.23 $7.42 1,135
2017-11-02 $9.36 $9.36 $9.35 $9.35 $7.52 935
2017-11-01 $9.31 $9.36 $9.31 $9.36 $7.53 1,168
2017-10-31 $9.19 $9.19 $9.19 $9.19 $7.39 564
2017-10-30 $9.25 $9.25 $9.24 $9.24 $7.43 1,294
2017-10-27 $9.16 $9.16 $9.16 $9.16 $7.36 290
2017-10-26 $9.23 $9.23 $9.21 $9.21 $7.40 482
2017-10-25 $9.26 $9.32 $9.26 $9.32 $7.49 664
2017-10-24 $9.10 $9.10 $9.10 $9.10 $7.32 0
2017-10-23 $9.12 $9.12 $9.10 $9.10 $7.32 200
2017-10-20 $9.14 $9.14 $9.14 $9.14 $7.35 3,610
2017-10-19 $9.09 $9.16 $9.09 $9.16 $7.36 472
2017-10-18 $9.05 $9.05 $9.05 $9.05 $7.28 0
2017-10-17 $9.05 $9.05 $9.05 $9.05 $7.28 451
2017-10-16 $9.11 $9.11 $9.11 $9.11 $7.32 2,387
2017-10-13 $9.32 $9.32 $9.32 $9.32 $7.49 94
2017-10-12 $9.32 $9.32 $9.32 $9.32 $7.49 0
2017-10-11 $9.17 $9.32 $9.17 $9.32 $7.49 282
2017-10-10 $9.12 $9.12 $9.12 $9.12 $7.33 2,583
2017-10-09 $9.07 $9.07 $9.07 $9.07 $7.29 160
2017-10-06 $9.27 $9.27 $9.27 $9.27 $7.45 161
2017-10-05 $9.06 $9.06 $9.06 $9.06 $7.28 383
2017-10-04 $9.25 $9.25 $9.25 $9.25 $7.44 1,206
2017-10-03 $9.41 $9.41 $9.41 $9.41 $7.57 120
2017-10-02 $9.33 $9.33 $9.33 $9.33 $7.50 2,484
2017-09-29 $9.22 $9.22 $9.22 $9.22 $7.41 0
2017-09-28 $9.22 $9.22 $9.22 $9.22 $7.41 11
2017-09-27 $9.22 $9.22 $9.22 $9.22 $7.41 474
2017-09-26 $9.06 $9.06 $9.06 $9.06 $7.28 0
2017-09-25 $9.06 $9.06 $9.06 $9.06 $7.28 400
2017-09-22 $9.38 $9.40 $9.38 $9.40 $7.56 1,923
2017-09-21 $9.36 $9.36 $9.36 $9.36 $7.53 0
2017-09-20 $9.36 $9.36 $9.36 $9.36 $7.53 193
2017-09-19 $9.22 $9.29 $9.22 $9.29 $7.47 3,204
2017-09-18 $9.18 $9.18 $9.18 $9.18 $7.38 214
2017-09-15 $9.23 $9.23 $9.23 $9.23 $7.42 29
2017-09-14 $9.30 $9.30 $9.23 $9.23 $7.42 854
2017-09-13 $9.41 $9.41 $9.19 $9.19 $7.39 45,899
2017-09-12 $9.25 $9.39 $9.25 $9.39 $7.55 343
2017-09-11 $9.08 $9.29 $9.08 $9.29 $7.47 300
2017-09-08 $9.07 $9.07 $9.07 $9.07 $7.29 249
2017-09-07 $8.96 $9.11 $8.95 $9.11 $7.32 1,176
2017-09-06 $9.05 $9.05 $8.92 $8.92 $7.17 2,509
2017-09-05 $8.71 $8.90 $8.71 $8.90 $7.16 713
2017-09-01 $9.00 $9.00 $9.00 $9.00 $7.24 60
2017-08-31 $8.90 $9.00 $8.87 $9.00 $7.24 2,900
2017-08-30 $8.97 $8.97 $8.97 $8.97 $7.21 482
2017-08-29 $9.05 $9.05 $9.05 $9.05 $7.28 58
2017-08-28 $9.05 $9.05 $9.05 $9.05 $7.28 109
2017-08-25 $9.05 $9.05 $9.05 $9.05 $7.28 159
2017-08-24 $9.08 $9.08 $9.08 $9.08 $7.30 1,662
2017-08-23 $9.06 $9.06 $9.06 $9.06 $7.28 133
2017-08-22 $9.02 $9.02 $9.02 $9.02 $7.25 128
2017-08-21 $8.96 $8.96 $8.96 $8.96 $7.20 1
2017-08-18 $8.96 $8.96 $8.96 $8.96 $7.20 0
2017-08-17 $9.11 $9.14 $8.96 $8.96 $7.20 1,485
2017-08-16 $9.06 $9.06 $9.04 $9.04 $7.27 801
2017-08-15 $9.16 $9.16 $9.16 $9.16 $7.36 1,599
2017-08-14 $9.12 $9.12 $9.12 $9.12 $7.33 0
2017-08-11 $9.12 $9.12 $9.12 $9.12 $7.33 1,000
2017-08-10 $9.27 $9.35 $9.27 $9.35 $7.52 1,424
2017-08-09 $9.30 $9.31 $9.26 $9.31 $7.49 8,672
2017-08-08 $9.53 $9.53 $9.32 $9.42 $7.57 6,038
2017-08-07 $9.53 $9.53 $9.53 $9.53 $7.66 268
2017-08-04 $9.52 $9.52 $9.52 $9.52 $7.65 0
2017-08-03 $9.24 $9.52 $9.24 $9.52 $7.65 71,531
2017-08-02 $9.05 $9.05 $9.05 $9.05 $7.28 0
2017-08-01 $9.05 $9.05 $9.05 $9.05 $7.28 0
2017-07-31 $9.05 $9.05 $9.05 $9.05 $7.28 125
2017-07-28 $9.00 $9.00 $9.00 $9.00 $7.24 0
2017-07-27 $9.00 $9.00 $9.00 $9.00 $7.24 291
2017-07-26 $8.90 $8.90 $8.90 $8.90 $7.16 200
2017-07-25 $8.69 $8.69 $8.69 $8.69 $6.99 0
2017-07-24 $8.69 $8.69 $8.69 $8.69 $6.99 508
2017-07-21 $8.71 $8.71 $8.71 $8.71 $7.00 508
2017-07-20 $8.72 $8.72 $8.72 $8.72 $7.01 0
2017-07-19 $8.72 $8.72 $8.72 $8.72 $7.01 0
2017-07-18 $8.72 $8.72 $8.72 $8.72 $7.01 0
2017-07-17 $8.72 $8.72 $8.72 $8.72 $7.01 0
2017-07-14 $8.72 $8.72 $8.72 $8.72 $7.01 200
2017-07-13 $8.60 $8.73 $8.60 $8.72 $7.01 600
2017-07-12 $8.57 $8.57 $8.57 $8.57 $6.89 0
2017-07-11 $8.57 $8.57 $8.57 $8.57 $6.89 0
2017-07-10 $8.57 $8.57 $8.57 $8.57 $6.89 1
2017-07-07 $8.57 $8.57 $8.57 $8.57 $6.89 0
2017-07-06 $8.57 $8.57 $8.57 $8.57 $6.89 487
2017-07-05 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-07-03 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-06-30 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-06-29 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-06-28 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-06-27 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-06-26 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-06-23 $8.21 $8.21 $8.21 $8.21 $6.60 0
2017-06-22 $8.21 $8.21 $8.21 $8.21 $6.60 100
2017-06-21 $8.21 $8.21 $8.21 $8.21 $6.60 143
2017-06-20 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-19 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-16 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-15 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-14 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-13 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-12 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-09 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-08 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-07 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-06 $7.88 $7.88 $7.88 $7.88 $6.34 0
2017-06-05 $7.88 $7.88 $7.88 $7.88 $6.34 229
2017-06-02 $7.84 $7.84 $7.84 $7.84 $6.30 0
2017-06-01 $7.84 $7.84 $7.84 $7.84 $5.97 0
2017-05-31 $7.84 $7.84 $7.84 $7.84 $5.97 1
2017-05-30 $7.84 $7.84 $7.84 $7.84 $5.97 910
2017-05-26 $8.15 $8.15 $8.15 $8.15 $6.20 0
2017-05-25 $8.15 $8.15 $8.15 $8.15 $6.20 100
2017-05-24 $8.42 $8.42 $8.42 $8.42 $6.41 1
2017-05-23 $8.42 $8.42 $8.42 $8.42 $6.41 0
2017-05-22 $8.42 $8.42 $8.42 $8.42 $6.41 0
2017-05-19 $8.42 $8.42 $8.42 $8.42 $6.41 1
2017-05-18 $8.42 $8.42 $8.42 $8.42 $6.19 0
2017-05-17 $8.42 $8.42 $8.42 $8.42 $6.19 1
2017-05-16 $8.42 $8.42 $8.42 $8.42 $6.19 100
2017-05-15 $8.24 $8.24 $8.24 $8.24 $6.06 100
2017-05-12 $8.15 $8.18 $8.15 $8.18 $6.02 356
2017-05-11 $8.32 $8.32 $8.32 $8.32 $6.12 0
2017-05-10 $8.32 $8.32 $8.32 $8.32 $6.12 30
2017-05-09 $8.28 $8.34 $8.28 $8.32 $6.12 346,100
2017-05-08 $8.25 $8.25 $8.25 $8.25 $6.07 100
2017-05-05 $7.96 $7.96 $7.96 $7.96 $5.86 0
2017-05-04 $7.96 $7.96 $7.96 $7.96 $5.86 80
2017-05-03 $7.96 $7.96 $7.96 $7.96 $5.86 0
2017-05-02 $7.96 $7.96 $7.96 $7.96 $5.86 0
2017-05-01 $7.96 $7.96 $7.96 $7.96 $5.86 0
2017-04-28 $7.96 $7.96 $7.96 $7.96 $5.86 0
2017-04-27 $7.96 $7.96 $7.96 $7.96 $5.86 0
2017-04-26 $7.92 $7.96 $7.90 $7.96 $5.86 541
2017-04-25 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-24 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-21 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-20 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-19 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-18 $7.53 $7.53 $7.53 $7.53 $5.54 300
2017-04-17 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-13 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-12 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-11 $7.53 $7.53 $7.53 $7.53 $5.54 0
2017-04-10 $7.53 $7.53 $7.53 $7.53 $5.54 100
2017-04-07 $7.62 $7.62 $7.62 $7.62 $5.61 0
2017-04-06 $7.62 $7.62 $7.62 $7.62 $5.61 100
2017-04-05 $7.70 $7.70 $7.70 $7.70 $5.67 100
2017-04-04 $7.77 $7.77 $7.77 $7.77 $5.72 8,798
2017-04-03 $7.77 $7.77 $7.77 $7.77 $5.72 0
2017-03-31 $7.77 $7.77 $7.77 $7.77 $5.72 0
2017-03-30 $7.77 $7.77 $7.77 $7.77 $5.72 0
2017-03-29 $7.77 $7.77 $7.77 $7.77 $5.72 0
2017-03-28 $7.77 $7.77 $7.77 $7.77 $5.72 0
2017-03-27 $7.80 $7.80 $7.77 $7.77 $5.72 3,800
2017-03-24 $7.80 $7.80 $7.80 $7.80 $5.74 300
2017-03-23 $7.79 $7.79 $7.79 $7.79 $5.73 200
2017-03-22 $7.71 $7.78 $7.71 $7.78 $5.72 800
2017-03-21 $7.87 $7.87 $7.87 $7.87 $5.79 200
2017-03-20 $7.54 $7.54 $7.54 $7.54 $5.55 0
2017-03-17 $7.54 $7.54 $7.54 $7.54 $5.55 0
2017-03-16 $7.54 $7.54 $7.54 $7.54 $5.55 0
2017-03-15 $7.54 $7.54 $7.54 $7.54 $5.55 100
2017-03-14 $7.18 $7.18 $7.18 $7.18 $5.28 0
2017-03-13 $7.18 $7.18 $7.18 $7.18 $5.28 0
2017-03-10 $7.18 $7.18 $7.18 $7.18 $5.28 0
2017-03-09 $7.18 $7.18 $7.18 $7.18 $5.28 0
2017-03-08 $7.18 $7.18 $7.18 $7.18 $5.28 0
2017-03-07 $7.18 $7.18 $7.18 $7.18 $5.28 0
2017-03-06 $7.24 $7.24 $7.18 $7.18 $5.28 3,000
2017-03-03 $7.24 $7.24 $7.24 $7.24 $5.33 0
2017-03-02 $7.24 $7.24 $7.24 $7.24 $5.33 200
2017-03-01 $7.26 $7.26 $7.26 $7.26 $5.34 0
2017-02-28 $7.26 $7.26 $7.26 $7.26 $5.34 100
2017-02-27 $7.21 $7.27 $7.21 $7.27 $5.35 2,900
2017-02-24 $7.51 $7.51 $7.14 $7.14 $5.25 2,700
2017-02-23 $7.58 $7.60 $7.58 $7.60 $5.59 1,400
2017-02-22 $7.70 $7.70 $7.70 $7.70 $5.67 2,500
2017-02-21 $8.03 $8.03 $8.03 $8.03 $5.91 0
2017-02-17 $8.03 $8.03 $8.03 $8.03 $5.91 0
2017-02-16 $8.03 $8.03 $8.03 $8.03 $5.91 0
2017-02-15 $8.03 $8.03 $8.03 $8.03 $5.91 0
2017-02-14 $8.03 $8.03 $8.03 $8.03 $5.91 200
2017-02-13 $8.27 $8.27 $8.27 $8.27 $6.08 0
2017-02-10 $8.27 $8.27 $8.27 $8.27 $6.08 0
2017-02-09 $8.27 $8.27 $8.27 $8.27 $6.08 0
2017-02-08 $8.27 $8.27 $8.27 $8.27 $6.08 0
2017-02-07 $8.27 $8.27 $8.27 $8.27 $6.08 0
2017-02-06 $8.27 $8.27 $8.27 $8.27 $6.08 0
2017-02-03 $8.27 $8.27 $8.27 $8.27 $6.08 0
2017-02-02 $8.27 $8.27 $8.27 $8.27 $6.08 200
2017-02-01 $8.04 $8.04 $8.04 $8.04 $5.92 70
2017-01-31 $8.04 $8.04 $8.04 $8.04 $5.92 100
2017-01-30 $7.99 $8.06 $7.99 $8.05 $5.92 1,079
2017-01-27 $8.43 $8.43 $8.43 $8.43 $6.20 0
2017-01-26 $8.42 $8.43 $8.42 $8.43 $6.20 444
2017-01-25 $8.40 $8.40 $8.40 $8.40 $6.18 100
2017-01-24 $8.24 $8.25 $8.24 $8.25 $6.07 283
2017-01-23 $7.63 $7.63 $7.63 $7.63 $5.61 150
2017-01-20 $7.49 $7.49 $7.49 $7.49 $5.51 78
2017-01-19 $7.49 $7.49 $7.49 $7.49 $5.51 0
2017-01-18 $7.49 $7.49 $7.49 $7.49 $5.51 0
2017-01-17 $7.49 $7.49 $7.49 $7.49 $5.51 0
2017-01-13 $7.49 $7.49 $7.49 $7.49 $5.51 674
2017-01-12 $7.43 $7.43 $7.43 $7.43 $5.47 0
2017-01-11 $7.43 $7.43 $7.43 $7.43 $5.47 0
2017-01-10 $7.43 $7.43 $7.43 $7.43 $5.47 0
2017-01-09 $7.43 $7.43 $7.43 $7.43 $5.47 101
2017-01-06 $7.59 $7.59 $7.59 $7.59 $5.58 89
2017-01-05 $7.59 $7.59 $7.59 $7.59 $5.58 0
2017-01-04 $7.59 $7.59 $7.59 $7.59 $5.58 0
2017-01-03 $7.59 $7.59 $7.59 $7.59 $5.58 120
2016-12-30 $7.39 $7.39 $7.39 $7.39 $5.44 0
2016-12-29 $7.39 $7.39 $7.39 $7.39 $5.44 0
2016-12-28 $7.39 $7.39 $7.39 $7.39 $5.44 71
2016-12-27 $7.39 $7.39 $7.39 $7.39 $5.44 0
2016-12-23 $7.39 $7.39 $7.39 $7.39 $5.44 212
2016-12-22 $7.53 $7.53 $7.53 $7.53 $5.54 89
2016-12-21 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-20 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-19 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-16 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-15 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-14 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-13 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-12 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-09 $7.53 $7.53 $7.53 $7.53 $5.54 0
2016-12-08 $7.45 $7.69 $7.45 $7.53 $5.54 1,531
2016-12-07 $6.95 $6.95 $6.95 $6.95 $5.11 0
2016-12-06 $6.82 $6.95 $6.82 $6.95 $5.11 3,700
2016-12-05 $6.49 $6.49 $6.49 $6.49 $4.77 144
2016-12-02 $6.56 $6.56 $6.56 $6.56 $4.83 120
2016-12-01 $6.45 $6.56 $6.38 $6.56 $4.83 3,420
2016-11-30 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-29 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-28 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-25 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-23 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-22 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-21 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-18 $6.00 $6.00 $6.00 $6.00 $4.41 0
2016-11-17 $6.10 $6.10 $6.00 $6.00 $4.41 357
2016-11-16 $6.21 $6.21 $6.21 $6.21 $4.57 0
2016-11-15 $6.21 $6.21 $6.21 $6.21 $4.57 200
2016-11-14 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-11-11 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-11-10 $6.43 $6.43 $6.42 $6.42 $4.72 314
2016-11-09 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-11-08 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-11-07 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-11-04 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-11-03 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-11-02 $6.26 $6.29 $6.26 $6.29 $4.63 318
2016-11-01 $6.60 $6.60 $6.60 $6.60 $4.86 0
2016-10-31 $6.60 $6.60 $6.60 $6.60 $4.86 88
2016-10-28 $6.60 $6.60 $6.60 $6.60 $4.86 0
2016-10-27 $6.60 $6.60 $6.60 $6.60 $4.86 6,044
2016-10-26 $6.61 $6.64 $6.61 $6.64 $4.89 200
2016-10-25 $6.59 $6.59 $6.59 $6.59 $4.85 0
2016-10-24 $6.59 $6.59 $6.59 $6.59 $4.85 100
2016-10-21 $6.45 $6.45 $6.45 $6.45 $4.75 0
2016-10-20 $6.45 $6.45 $6.45 $6.45 $4.75 100
2016-10-19 $6.49 $6.49 $6.49 $6.49 $4.77 0
2016-10-18 $6.46 $6.49 $6.46 $6.49 $4.77 200
2016-10-17 $6.36 $6.36 $6.36 $6.36 $4.68 500
2016-10-14 $6.26 $6.26 $6.26 $6.26 $4.61 390
2016-10-13 $6.26 $6.26 $6.26 $6.26 $4.61 0
2016-10-12 $6.28 $6.28 $6.26 $6.26 $4.61 300
2016-10-11 $6.03 $6.03 $6.03 $6.03 $4.44 0
2016-10-10 $6.03 $6.03 $6.03 $6.03 $4.44 0
2016-10-07 $6.25 $6.25 $6.03 $6.03 $4.44 300
2016-10-06 $6.03 $6.03 $6.03 $6.03 $4.44 0
2016-10-05 $6.03 $6.03 $6.03 $6.03 $4.44 0
2016-10-04 $6.03 $6.03 $6.03 $6.03 $4.44 0
2016-10-03 $6.03 $6.03 $6.03 $6.03 $4.44 202
2016-09-30 $6.00 $6.04 $6.00 $6.03 $4.44 2,597
2016-09-29 $6.16 $6.16 $6.16 $6.16 $4.53 0
2016-09-28 $6.16 $6.16 $6.16 $6.16 $4.53 0
2016-09-27 $6.07 $6.24 $6.07 $6.16 $4.53 10,344
2016-09-26 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-09-23 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-09-22 $6.29 $6.29 $6.29 $6.29 $4.63 0
2016-09-21 $6.27 $6.29 $6.27 $6.29 $4.63 200
2016-09-20 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-09-19 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-09-16 $6.34 $6.34 $6.34 $6.34 $4.66 2
2016-09-15 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-09-14 $6.24 $6.34 $6.24 $6.34 $4.66 2,616
2016-09-13 $6.70 $6.70 $6.70 $6.70 $4.93 0
2016-09-12 $6.70 $6.70 $6.70 $6.70 $4.93 0
2016-09-09 $6.68 $6.70 $6.68 $6.70 $4.93 200
2016-09-08 $6.50 $6.50 $6.50 $6.50 $4.78 0
2016-09-07 $6.47 $6.50 $6.47 $6.50 $4.78 3,000
2016-09-06 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-09-02 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-09-01 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-31 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-30 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-29 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-26 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-25 $6.42 $6.42 $6.42 $6.42 $4.72 7
2016-08-24 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-23 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-22 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-19 $6.42 $6.42 $6.42 $6.42 $4.72 0
2016-08-18 $6.42 $6.42 $6.42 $6.42 $4.72 160
2016-08-17 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-16 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-15 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-12 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-11 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-10 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-09 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-08 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-05 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-04 $6.31 $6.31 $6.31 $6.31 $4.64 8
2016-08-03 $6.31 $6.31 $6.31 $6.31 $4.64 0
2016-08-02 $6.17 $6.31 $6.17 $6.31 $4.64 2,324
2016-08-01 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-29 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-28 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-27 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-26 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-25 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-22 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-21 $6.34 $6.34 $6.34 $6.34 $4.66 0
2016-07-20 $6.34 $6.34 $6.34 $6.34 $4.66 100
2016-07-19 $6.08 $6.08 $6.08 $6.08 $4.47 100
2016-07-18 $5.94 $5.94 $5.94 $5.94 $4.37 0
2016-07-15 $5.94 $5.94 $5.94 $5.94 $4.37 0
2016-07-14 $5.94 $5.94 $5.94 $5.94 $4.37 0
2016-07-13 $5.94 $5.94 $5.94 $5.94 $4.37 0
2016-07-12 $6.30 $6.30 $5.94 $5.94 $4.37 900
2016-07-11 $5.60 $5.80 $5.60 $5.80 $4.26 300
2016-07-08 $5.72 $5.72 $5.72 $5.72 $4.21 100
2016-07-07 $5.44 $5.44 $5.44 $5.44 $4.00 276
2016-07-06 $5.80 $5.80 $5.80 $5.80 $4.27 0
2016-07-05 $5.80 $5.80 $5.80 $5.80 $4.27 200
2016-07-01 $5.95 $5.95 $5.95 $5.95 $4.38 1,000
2016-06-30 $5.56 $5.56 $5.56 $5.56 $4.09 0
2016-06-29 $5.56 $5.56 $5.56 $5.56 $4.09 0
2016-06-28 $5.56 $5.56 $5.56 $5.56 $4.09 0
2016-06-27 $5.56 $5.56 $5.56 $5.56 $4.09 313
2016-06-24 $7.01 $7.01 $7.01 $7.01 $5.16 6
2016-06-23 $7.01 $7.01 $7.01 $7.01 $5.16 0
2016-06-22 $7.01 $7.01 $7.01 $7.01 $5.16 200
2016-06-21 $6.75 $6.75 $6.75 $6.75 $4.97 0
2016-06-20 $6.85 $6.85 $6.75 $6.75 $4.97 200
2016-06-16 $6.70 $6.70 $6.70 $6.70 $4.93 0
2016-06-15 $6.70 $6.70 $6.70 $6.70 $4.93 0
2016-06-14 $6.70 $6.70 $6.70 $6.70 $4.93 1
2016-06-13 $6.70 $6.70 $6.70 $6.70 $4.93 100
2016-06-10 $6.86 $6.86 $6.86 $6.86 $5.05 0
2016-06-09 $6.86 $6.86 $6.86 $6.86 $5.05 34
2016-06-08 $6.86 $6.86 $6.86 $6.86 $5.05 0
2016-06-07 $6.86 $6.86 $6.86 $6.86 $5.05 0
2016-06-06 $6.86 $6.86 $6.86 $6.86 $5.05 0
2016-06-03 $6.86 $6.86 $6.86 $6.86 $5.05 0
2016-06-02 $6.86 $6.86 $6.86 $6.86 $4.76 0
2016-06-01 $6.86 $6.86 $6.86 $6.86 $4.76 0
2016-05-31 $6.86 $6.86 $6.86 $6.86 $4.76 0
2016-05-27 $6.86 $6.86 $6.86 $6.86 $4.76 0
2016-05-26 $6.86 $6.86 $6.86 $6.86 $4.76 0
2016-05-25 $6.86 $6.86 $6.86 $6.86 $4.76 0
2016-05-24 $6.86 $6.86 $6.86 $6.86 $4.76 0
2016-05-23 $6.86 $6.86 $6.86 $6.86 $4.76 160
2016-05-20 $7.08 $7.08 $7.08 $7.08 $4.92 0
2016-05-19 $7.08 $7.08 $7.08 $7.08 $4.63 25
2016-05-18 $7.08 $7.08 $7.08 $7.08 $4.63 0
2016-05-17 $7.08 $7.08 $7.08 $7.08 $4.63 0
2016-05-16 $7.08 $7.08 $7.08 $7.08 $4.63 0
2016-05-13 $7.08 $7.08 $7.08 $7.08 $4.63 121
2016-05-12 $7.58 $7.58 $7.58 $7.58 $4.96 0
2016-05-11 $7.58 $7.58 $7.58 $7.58 $4.96 0
2016-05-10 $7.58 $7.58 $7.58 $7.58 $4.96 0
2016-05-09 $7.58 $7.58 $7.58 $7.58 $4.96 0
2016-05-06 $7.58 $7.58 $7.58 $7.58 $4.96 0
2016-05-05 $7.58 $7.58 $7.58 $7.58 $4.96 0
2016-05-04 $7.58 $7.58 $7.58 $7.58 $4.96 5,000
2016-05-03 $7.62 $7.62 $7.62 $7.62 $4.99 0
2016-05-02 $7.62 $7.62 $7.62 $7.62 $4.99 0
2016-04-29 $7.62 $7.62 $7.62 $7.62 $4.99 0
2016-04-28 $7.62 $7.62 $7.62 $7.62 $4.99 0
2016-04-27 $7.62 $7.62 $7.62 $7.62 $4.99 0
2016-04-26 $7.62 $7.62 $7.62 $7.62 $4.99 125
2016-04-25 $7.68 $7.68 $7.68 $7.68 $5.03 418
2016-04-22 $7.26 $7.26 $7.26 $7.26 $4.75 0
2016-04-21 $7.26 $7.26 $7.26 $7.26 $4.75 0
2016-04-20 $7.26 $7.26 $7.26 $7.26 $4.75 0
2016-04-19 $7.26 $7.26 $7.26 $7.26 $4.75 0
2016-04-18 $7.26 $7.26 $7.26 $7.26 $4.75 87
2016-04-15 $7.26 $7.26 $7.26 $7.26 $4.75 0
2016-04-14 $7.26 $7.26 $7.26 $7.26 $4.75 126
2016-04-13 $7.20 $7.20 $7.20 $7.20 $4.71 500
2016-04-12 $7.03 $7.03 $7.03 $7.03 $4.60 0
2016-04-11 $7.03 $7.03 $7.03 $7.03 $4.60 720
2016-04-08 $7.00 $7.00 $7.00 $7.00 $4.58 721
2016-04-07 $7.09 $7.09 $7.09 $7.09 $4.64 0
2016-04-06 $7.09 $7.09 $7.09 $7.09 $4.64 0
2016-04-05 $7.09 $7.09 $7.09 $7.09 $4.64 0
2016-04-04 $7.09 $7.09 $7.09 $7.09 $4.64 0
2016-04-01 $7.09 $7.09 $7.09 $7.09 $4.64 0
2016-03-31 $7.09 $7.09 $7.09 $7.09 $4.64 140
2016-03-30 $7.30 $7.31 $7.30 $7.30 $4.78 500
2016-03-29 $7.27 $7.27 $7.27 $7.27 $4.76 0
2016-03-28 $7.27 $7.27 $7.27 $7.27 $4.76 0
2016-03-24 $7.27 $7.27 $7.27 $7.27 $4.76 0
2016-03-23 $7.27 $7.27 $7.27 $7.27 $4.76 0
2016-03-22 $7.27 $7.27 $7.27 $7.27 $4.76 0
2016-03-21 $7.42 $7.42 $7.27 $7.27 $4.76 600
2016-03-18 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-17 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-16 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-15 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-14 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-11 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-10 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-09 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-08 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-07 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-04 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-03 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-02 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-03-01 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-02-29 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-02-26 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-02-25 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-02-24 $6.67 $6.67 $6.67 $6.67 $4.37 50
2016-02-23 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-02-22 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-02-19 $6.67 $6.67 $6.67 $6.67 $4.37 0
2016-02-18 $6.67 $6.67 $6.67 $6.67 $4.37 123
2016-02-17 $6.32 $6.32 $6.32 $6.32 $4.14 0
2016-02-16 $6.32 $6.32 $6.32 $6.32 $4.14 0
2016-02-12 $6.32 $6.32 $6.32 $6.32 $4.14 123
2016-02-11 $6.60 $6.60 $6.60 $6.60 $4.32 0
2016-02-10 $6.60 $6.60 $6.60 $6.60 $4.32 0
2016-02-09 $6.60 $6.60 $6.60 $6.60 $4.32 100
2016-02-08 $6.66 $6.66 $6.66 $6.66 $4.36 127
2016-02-05 $7.00 $7.00 $7.00 $7.00 $4.58 0
2016-02-04 $7.00 $7.00 $7.00 $7.00 $4.58 0
2016-02-03 $7.00 $7.00 $7.00 $7.00 $4.58 0
2016-02-02 $7.00 $7.00 $7.00 $7.00 $4.58 100
2016-02-01 $8.13 $8.13 $8.13 $8.13 $5.32 20
2016-01-29 $8.13 $8.13 $8.13 $8.13 $5.32 0
2016-01-28 $8.13 $8.13 $8.13 $8.13 $5.32 0
2016-01-27 $8.13 $8.13 $8.13 $8.13 $5.32 0
2016-01-26 $8.13 $8.13 $8.13 $8.13 $5.32 0
2016-01-25 $8.13 $8.13 $8.13 $8.13 $5.32 0
2016-01-22 $8.13 $8.13 $8.13 $8.13 $5.32 0
2016-01-21 $8.13 $8.13 $8.13 $8.13 $5.32 0
2016-01-20 $7.86 $8.13 $7.86 $8.13 $5.32 206
2016-01-19 $8.18 $8.18 $8.18 $8.18 $5.35 0
2016-01-15 $8.18 $8.18 $8.18 $8.18 $5.35 1,000
2016-01-14 $8.34 $8.34 $8.34 $8.34 $5.46 1,000
2016-01-13 $8.37 $8.37 $8.37 $8.37 $5.48 300
2016-01-12 $8.65 $8.65 $8.65 $8.65 $5.66 0
2016-01-11 $8.65 $8.65 $8.65 $8.65 $5.66 0
2016-01-08 $8.72 $8.76 $8.65 $8.65 $5.66 712
2016-01-07 $8.90 $8.90 $8.90 $8.90 $5.83 0
2016-01-06 $8.90 $8.90 $8.90 $8.90 $5.83 0
2016-01-05 $8.90 $8.90 $8.90 $8.90 $5.83 0
2016-01-04 $8.90 $8.90 $8.90 $8.90 $5.83 502
2015-12-31 $9.32 $9.32 $9.32 $9.32 $6.10 0
2015-12-30 $9.32 $9.32 $9.32 $9.32 $6.10 0
2015-12-29 $9.32 $9.32 $9.32 $9.32 $6.10 0
2015-12-28 $9.32 $9.32 $9.32 $9.32 $6.10 0
2015-12-24 $9.32 $9.32 $9.32 $9.32 $6.10 0
2015-12-23 $9.32 $9.32 $9.32 $9.32 $6.10 720
2015-12-22 $9.13 $9.13 $9.13 $9.13 $5.97 0
2015-12-21 $9.13 $9.13 $9.13 $9.13 $5.97 0
2015-12-18 $9.13 $9.13 $9.13 $9.13 $5.97 0
2015-12-17 $9.13 $9.13 $9.13 $9.13 $5.97 0
2015-12-16 $9.13 $9.13 $9.13 $9.13 $5.97 700
2015-12-15 $9.11 $9.11 $9.11 $9.11 $5.96 400
2015-12-14 $8.98 $8.98 $8.98 $8.98 $5.88 0
2015-12-11 $8.98 $8.98 $8.98 $8.98 $5.88 0
2015-12-10 $8.98 $8.98 $8.98 $8.98 $5.88 0
2015-12-09 $8.98 $8.98 $8.98 $8.98 $5.88 0
2015-12-08 $8.98 $8.98 $8.98 $8.98 $5.88 0
2015-12-07 $8.98 $8.98 $8.98 $8.98 $5.88 200
2015-12-04 $9.28 $9.28 $8.98 $8.98 $5.88 200
2015-12-03 $9.34 $9.34 $9.34 $9.34 $6.11 0
2015-12-02 $9.34 $9.34 $9.34 $9.34 $6.11 0
2015-12-01 $9.34 $9.34 $9.34 $9.34 $6.11 0
2015-11-30 $9.34 $9.34 $9.34 $9.34 $6.11 25
2015-11-27 $9.34 $9.34 $9.34 $9.34 $6.11 0
2015-11-25 $9.34 $9.34 $9.34 $9.34 $6.11 100
2015-11-24 $9.44 $9.44 $9.44 $9.44 $6.18 0
2015-11-23 $9.44 $9.44 $9.44 $9.44 $6.18 0
2015-11-20 $9.44 $9.44 $9.44 $9.44 $6.18 0
2015-11-19 $9.44 $9.44 $9.44 $9.44 $6.18 0
2015-11-18 $9.44 $9.44 $9.44 $9.44 $6.18 2,126
2015-11-03 $9.49 $9.49 $9.44 $9.44 $6.18 600
2015-11-02 $9.50 $9.50 $9.44 $9.44 $6.18 0
2015-10-30 $9.50 $9.50 $9.44 $9.44 $6.18 0
2015-10-29 $9.50 $9.50 $9.44 $9.44 $6.18 0
2015-10-28 $9.50 $9.50 $9.44 $9.44 $6.18 1,337
2015-10-27 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-26 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-23 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-22 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-21 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-20 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-19 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-16 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-15 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-14 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-13 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-12 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-09 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-08 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-07 $9.38 $9.38 $9.38 $9.38 $6.14 0
2015-10-06 $9.38 $9.38 $9.38 $9.38 $6.14 200
2015-10-05 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-10-02 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-10-01 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-09-30 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-09-29 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-09-28 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-09-25 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-09-24 $8.96 $8.96 $8.96 $8.96 $5.86 0
2015-09-23 $8.96 $8.96 $8.96 $8.96 $5.86 700
2015-09-22 $9.18 $9.18 $9.18 $9.18 $6.01 0
2015-09-21 $9.18 $9.18 $9.18 $9.18 $6.01 700
2015-09-18 $9.13 $9.13 $9.13 $9.13 $5.98 0
2015-09-17 $9.13 $9.13 $9.13 $9.13 $5.98 0
2015-09-16 $9.13 $9.13 $9.13 $9.13 $5.98 0
2015-09-15 $9.13 $9.13 $9.13 $9.13 $5.98 0
2015-09-14 $9.13 $9.13 $9.13 $9.13 $5.98 0
2015-09-11 $9.13 $9.13 $9.13 $9.13 $5.98 751
2015-09-10 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-09-09 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-09-08 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-09-04 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-09-03 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-09-02 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-09-01 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-08-31 $9.24 $9.24 $9.24 $9.24 $6.05 0
2015-08-28 $9.24 $9.24 $9.24 $9.24 $6.05 1,082
2015-08-27 $9.61 $9.61 $9.61 $9.61 $6.29 0

Assicurazioni Generali SPA (ARZGY) News Headlines

Recent Assicurazioni Generali SPA (ARZGY) News
Similar Companies to Assicurazioni Generali SPA (ARZGY) in the None Industry

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.