Ardmore Shipping Corp (ASC) Exchange: NYSE

Data as of March 28, 2024

$16.25 ($0.02) 0.12%

Ardmore Shipping Corp - Daily Information
Click for more stock information on Ardmore Shipping Corp.
Daily Information Data
Date March 28, 2024
Open $16.24
Previous Close $16.25
High $16.48
Low $16.23
Adjusted Open $16.24
Previous Adjusted Close $16.25
Adjusted High $16.48
Adjusted Low $16.23

About Ardmore Shipping Corp (ASC)

Ardmore owns and operates a fleet of MR product and chemical tankers ranging from 25,000 to 50,000 deadweight tonnes. Ardmore provides seaborne transportation of petroleum products and chemicals worldwide to oil majors, national oil companies, oil and chemical traders, and chemical companies, with its modern, fuel-efficient fleet of mid-size tankers. Ardmore's core strategy is to continue to develop a modern, high-quality fleet of product and chemical tankers, build key long-term commercial relationships and maintain its cost advantage in assets, operations and overhead, while creating synergies and economies of scale as the company grows. Ardmore provides its services to customers through voyage charters, commercial pools, and time charters, and enjoys close working relationships with key commercial and technical management partners. Ardmore's Energy Transition Plan ("ETP") focusses on three key areas: transition technologies, transition projects, and sustainable (non-fossil fuel) cargos. The ETP is an extension of Ardmore's strategy, building on its core strengths of tanker chartering, shipping operations, technical and operational fuel efficiency improvements, technical management, construction supervision, project management, investment analysis, and ship finance. Ardmore has established Ardmore Ventures as Ardmore's holding company for existing and future potential investments related to the Energy Transition Plan and completed its first projects under the ETP in June 2021. Ardmore Shipping Corporation Unaudited Interim Condensed Consolidated Balance Sheets (Expressed in U.S. Dollars, except for shares) As at September 30, 2021 December 31, 2020 ASSETS Current assets Cash and cash equivalents 54,476,651 58,365,330 Receivables, net of allowance for bad debts of $0.8 million (2020: $0.5 million) 18,523,409 17,808,496 Prepaid expenses and other assets 3,161,888 3,683,910 Advances and deposits 3,779,031 2,516,646 Inventories 10,267,752 10,274,062 Vessel held for sale — 9,895,000 Total current assets 90,208,731 102,543,444 Non-current assets Investments and other assets, net 11,009,518 678,632 Vessels and vessel equipment, net 610,733,088 631,458,305 Deferred drydock expenditures, net 10,089,582 10,216,090 Advances for ballast water treatment systems 2,032,894 2,568,874 Amount receivable in respect of finance leases 2,880,000 2,880,000 Non-current portion of derivative assets 255,139 — Operating lease, right-of-use asset 1,348,032 1,662,510 Total non-current assets 638,348,253 649,464,411 TOTAL ASSETS 728,556,984 752,007,855 LIABILITIES AND EQUITY Current liabilities Accounts payable 7,929,529 9,125,321 Accrued expenses and other liabilities 12,378,288 11,233,767 Deferred revenue 1,364,185 — Accrued interest on debt and finance leases 708,130 769,304 Current portion of long-term debt 15,076,992 22,456,396 Current portion of finance lease obligations 20,724,948 18,454,222 Current portion of derivative liabilities 402,469 397,418 Current portion of operating lease obligations 332,868 463,559 Total current liabilities 58,917,409 62,899,987 Non-current liabilities Non-current portion of long-term debt 136,470,315 188,054,568 Non-current portion of finance lease obligations 210,815,138 179,250,162 Non-current portion of derivative liabilities — 433,974 Non-current portion of operating lease obligations 790,420 1,034,218 Total non-current liabilities 348,075,873 368,772,922 TOTAL LIABILITIES 406,993,282 431,672,909 Preferred Stock Cumulative Series A 8.5% redeemable preferred stock 23,041,348 — Total preferred stock 23,041,348 — Stockholders' equity Common stock 363,839 352,067 Additional paid in capital 425,312,334 418,180,983 Accumulated other comprehensive loss (151,159) (729,135) Treasury stock (15,635,765) (15,635,765) Accumulated deficit (111,366,895) (81,833,204) Total stockholders' equity 298,522,354 320,334,946 Total stockholders' equity and preferred stock 321,563,702 320,334,946 TOTAL LIABILITIES, REDEEMABLE PREFERRED STOCK AND EQUITY 728,556,984 752,007,855 Ardmore Shipping Corporation Unaudited Interim Condensed Consolidated Statements of Operations (Expressed in U.S. Dollars, except for shares) Three months ended Nine months ended September 30, 2021 September 30, 2020 September 30, 2021 September 30, 2020 Revenue, net 47,199,860 45,206,271 140,025,232 178,332,280 Voyage expenses (23,100,685) (16,830,964) (63,985,687) (61,365,121) Vessel operating expenses (15,511,136) (16,124,919) (45,091,468) (46,124,309) Charter hire costs (2,281,452) (155,550) (4,845,334) (155,550) Depreciation (7,978,252) (8,117,971) (23,693,915) (23,918,364) Amortization of deferred drydock expenditures (1,134,332) (1,708,215) (3,884,365) (4,485,885) General and administrative expenses Corporate (4,293,560) (4,116,490) (12,730,427) (12,054,616) Commercial and chartering (750,472) (791,220) (2,197,189) (2,546,319) Unrealized (losses) / gains on derivatives (25,394) 11,289 54,655 (88,003) Interest expense and finance costs (4,383,322) (4,023,165) (12,471,055) (14,252,270) Interest income 9,000 37,652 38,991 255,842 Loss on vessel held for sale — — — — Loss on sale of vessels — — — — (Loss) / income before taxes (12,249,745) (6,613,282) (28,780,562) 13,597,685 Income tax (44,792) (19,715) (136,006) (128,478) Net (loss) / income (12,294,537) (6,632,997) (28,916,568) 13,469,207 Preferred dividend (535,616) — (617,123) — Net (loss) / income attributable to common stockholders (12,830,153) (6,632,997) (29,533,691) 13,469,207 (Loss) / earnings per share, basic (0.37) (0.20) (0.88) 0.41 (Loss) / earnings per share, diluted (0.37) (0.20) (0.88) 0.40 Adjusted (loss) / earnings (1) (12,804,759) (6,644,286) (29,019,508) 13,557,210 Adjusted (loss) / earnings per share, basic (0.37) (0.20) (0.86) 0.41 Adjusted (loss) / earnings per share, diluted (0.37) (0.20) (0.86) 0.41 Weighted average number of shares outstanding, basic 34,363,884 33,285,255 33,720,853 33,243,493 Weighted average number of shares outstanding, diluted 34,363,884 33,285,255 33,720,853 33,426,412 _______________________ (1) Adjusted (loss) / earnings is a non-GAAP measure and is defined and reconciled under the "Non-GAAP Measures" section. Adjusted (loss) / earnings has been calculated as Earnings per share reported under US GAAP as adjusted for unrealized and realized gains and losses (see Non-GAAP Measures Section). Ardmore Shipping Corporation Unaudited Interim Condensed Consolidated Statements of Cash Flows (Expressed in U.S. Dollars) Nine months ended September 30, 2021 September 30, 2020 CASH FLOWS FROM OPERATING ACTIVITIES Net (loss) / income (28,916,568) 13,469,207 Adjustments to reconcile net (loss) / income to net cash (used in) / provided by operating activities: Depreciation 23,693,915 23,918,364 Amortization of deferred drydock expenditures 3,884,365 4,485,885 Share-based compensation 1,823,123 2,437,422 Amortization of deferred finance fees 1,797,865 1,301,183 Unrealized (gains) / losses on derivatives (54,655) 88,003 Foreign exchange (60,011) 39,538 Deferred drydock expenditures (4,948,073) (4,535,473) Changes in operating assets and liabilities: Receivables (714,913) 10,358,259 Prepaid expenses and other assets 522,022 323,816 Advances and deposits (1,262,385) 1,232,291 Inventories 6,310 1,237,496 Accounts payable (150,015) (936,126) Accrued expenses and other liabilities 812,594 (6,422,257) Deferred revenue 1,364,185 — Accrued interest on debt and finance leases (104,187) (81,654) Net cash (used in) / provided by operating activities (2,306,428) 46,915,954 CASH FLOWS FROM INVESTING ACTIVITIES Proceeds from sale of vessels 9,895,000 — Payments for acquisition of vessels and vessel equipment (1,985,816) (17,664,815) Advances for ballast water treatment systems (157,879) (2,248,826) Payments for other non-current assets (80,308) (121,425) Payments for equity investments (5,112,593) — Net cash provided by / (used in) investing activities 2,558,404 (20,035,066) CASH FLOWS FROM FINANCING ACTIVITIES Proceeds from long-term debt — 7,801,248 Repayments of long-term debt (60,254,615) (12,579,795) Proceeds from finance leases 49,000,000 — Repayments of finance leases (14,691,204) (13,948,978) Payments for deferred finance fees (980,000) — Payment of dividend — (1,659,308) Issuance of preferred stock, net 23,041,348 — Payment of preferred dividend (256,184) — Net cash used in financing activities (4,140,655) (20,386,833) Net (decrease) / increase in cash and cash equivalents (3,888,679) 6,494,055 Cash and cash equivalents at the beginning of the year 58,365,330 51,723,107 Cash and cash equivalents at the end of the period 54,476,651 58,217,162 Ardmore Shipping Corporation Unaudited Other Operating Data (Expressed in U.S. Dollars, unless otherwise stated) Three months ended Nine months ended September 30, 2021 September 30, 2020 September 30, 2021 September 30, 2020 EBITDA (1) 1,262,555 7,187,128 11,175,127 56,086,365 AVERAGE DAILY DATA MR Tankers Eco-Design Spot TCE per day (2) 10,281 13,036 10,900 18,040 Fleet TCE per day (2) 10,319 12,432 11,153 17,224 Fleet operating expenses per day (3) 5,922 6,257 5,909 6,052 Technical management fees per day (4) 451 457 461 458 6,373 6,714 6,370 6,510 MR Tankers Eco-Design TCE per day (2) 11,051 13,036 11,462 18,040 Vessel operating expenses per day (5) 6,430 6,901 6,408 6,520 MR Tankers Eco-Mod TCE per day (2) 10,422 12,291 10,547 16,724 Vessel operating expenses per day (5) 6,233 6,770 6,357 6,604 Prod/Chem Tankers Eco-Design (25k - 38k Dwt) TCE per day (2) 8,400 11,037 10,882 15,442 Vessel operating expenses per day (5) 6,325 6,205 6,285 6,420 FLEET Average number of owned operating vessels 25.0 25.5 25.0 25.2 _______________________ (1) EBITDA is a non-GAAP measure and is defined and reconciled to the most directly comparable U.S. GAAP measure under the "Non-GAAP Measures" section. (2) Time Charter Equivalent ("TCE") rate, a non-GAAP measure, represents net revenues (revenues less voyage expenses) divided by revenue days. Revenue days are the total number of calendar days the vessels are in the Company's possession less off-hire days generally associated with drydocking or repairs, and idle days associated with repositioning of vessels held for sale. Net revenue utilized to calculate TCE is determined on a discharge to discharge basis, which is different from how the Company records revenue under U.S. GAAP. Under discharge to discharge, revenues are recognized beginning from the discharge of cargo from the prior voyage to the anticipated discharge of cargo in the current voyage, and voyage expenses are recognized as incurred. (3) Fleet operating expenses per day are routine operating expenses and comprise crewing, repairs and maintenance, insurance, stores, lube oils and communication expenses. These amounts do not include expenditures related to upgradings and enhancements or other non-routine expenditures which were expensed during the period. (4) Technical management fees are fees paid to third-party technical managers. (5) Vessel operating expenses per day include technical management fees. Ardmore Shipping Corporation Fleet Details at September 30, 2021 (Expressed in Millions of U.S. Dollars, other than per share amount) Estimated Resale Estimated Newbuilding Depreciated Eco Price (1) Replacement Vessel IMO Built Country DWT Specification September 30, 2021 Value (2) Seavaliant IMO2/3 Feb–13 S. Korea 49,998 Eco-Design $ 38.00 $ 26.05 Seaventure IMO2/3 Jun–13 S. Korea 49,998 Eco-Design $ 38.00 $ 26.43 Seavantage IMO2/3 Jan–14 S. Korea 49,997 Eco-Design $ 38.00 $ 27.28 Seavanguard IMO2/3 Feb–14 S. Korea 49,998 Eco-Design $ 38.00 $ 27.38 Sealion IMO2/3 May–15 S. Korea 49,999 Eco-Design $ 38.00 $ 29.17 Seafox IMO2/3 Jun–15 S. Korea 49,999 Eco-Design $ 38.00 $ 29.28 Seawolf IMO2/3 Aug–15 S. Korea 49,999 Eco-Design $ 38.00 $ 29.47 Seahawk IMO2/3 Nov–15 S. Korea 49,999 Eco-Design $ 38.00 $ 29.77 Endeavour IMO2/3 Jul–13 S. Korea 49,997 Eco-Design $ 38.00 $ 26.60 Enterprise IMO2/3 Sep–13 S. Korea 49,453 Eco-Design $ 38.00 $ 26.82 Endurance IMO2/3 Dec–13 S. Korea 49,466 Eco-Design $ 38.00 $ 27.14 Encounter IMO2/3 Jan–14 S. Korea 49,494 Eco-Design $ 38.00 $ 27.21 Explorer IMO2/3 Jan–14 S. Korea 49,478 Eco-Design $ 38.00 $ 27.31 Exporter IMO2/3 Feb–14 S. Korea 49,466 Eco-Design $ 38.00 $ 27.41 Engineer IMO2/3 Mar–14 S. Korea 49,420 Eco-Design $ 38.00 $ 27.51 Sealeader IMO3 Jun–08 Japan 47,451 Eco-Mod $ 38.00 $ 19.17 Sealifter IMO3 Aug–08 Japan 47,463 Eco-Mod $ 38.00 $ 19.45 Sealancer IMO3 Jul–08 Japan 47,472 Eco-Mod $ 38.00 $ 19.29 Seafarer IMO3 Jun–10 Japan 49,999 Eco-Mod $ 38.00 $ 22.05 Dauntless IMO2 Feb–15 S. Korea 37,764 Eco-Design $ 35.00 $ 26.43 Defender IMO2 Feb–15 S. Korea 37,791 Eco-Design $ 35.00 $ 26.47 Cherokee IMO2 Jan–15 Japan 25,215 Eco-Design $ 31.50 $ 23.53 Cheyenne IMO2 Mar–15 Japan 25,217 Eco-Design $ 31.50 $ 23.79 Chinook IMO2 Jul–15 Japan 25,217 Eco-Design $ 31.50 $ 24.15 Chippewa IMO2 Nov–15 Japan 25,217 Eco-Design $ 31.50 $ 24.50 $ 643.65 Cash / Debt / Work. Cap / Other Assets $ (316.98) Total Asset Value (Assets) (3) $ 326.67 DRV / Share (3)(4) $ 9.51 Ardmore Commercial Management (5) $ 19.13 Total Asset Value (Assets & Commercial Management) (3) $ 345.80 DRV / Share (3)(4) $ 10.06 Investment in Element 1 Corp. / e1 Marine (6) $ 10.43 Total Asset Value (Assets, Commercial Management & Investments) (3) $ 356.23 DRV / Share (3)(4)(6) $ 10.37 __________________________ 1. Based on the average of two broker estimates of prompt resale for a newbuild vessel of equivalent deadweight tonne at a yard in South Korea as at September 30, 2021. 2. Depreciated Replacement Value ("DRV") is based on estimated resale price for a newbuild vessel depreciated for the age of each vessel (assuming an estimated useful life of 25 years on a straight-line basis and assuming a residual scrap value of $300 per tonne which is in line with Ardmore's depreciation policy). The Company's estimates of DRV assume that its vessels are all in good and seaworthy condition without the need for repair and, if inspected, that they would be certified in class without notations of any kind. Vessel values are highly volatile and, as such, the Company's estimates of DRV may not be indicative of the current or future value of its vessels, or prices that the Company could achieve if it were to sell them. 3. Depreciated Asset Value ("DRV") and DRV per share are non-GAAP measures. Management believes that many investors use DRV as a reference point in assessing valuation of fleets of ships and similar assets. 4. DRV / Share calculated using 34,363,884 shares outstanding as at September 30, 2021. 5. Ardmore Commercial Management is management's estimate of the value of Ardmore's commercial management and pooling business. The estimate is based on industry standard commercial management and pooling fees in determining revenue less Ardmore's commercial and chartering overhead (as stated in Ardmore's Statement of Operations) and applying an illustrative multiple to the resulting net earnings of 7x. The multiple is illustrative only and may not be indicative of the valuation multiple the Company could achieve if it were to sell its commercial management and pooling business. Revenue of this business is comprised of (i) commission (1.25% for standard product tankers and 2.5% for chemical tankers) on gross freight based on estimated current TCE rates grossed up for voyage expenses and (ii) administration fee of $300 per vessel per day. These rates may vary over time. 6. Valuation of investment in E1 Corp. and e1 Marine (a joint venture with E1 Corp and Maritime Partners, LLC, of which ASC owns 33%) are at cost. CO 2 Emissions Reporting (1) In April 2018, the International Maritime Organization's ("IMO") Marine Environment Protection Committee ("MEPC") adopted an initial strategy for the reduction of greenhouse gas ("GHG") emissions from ships, setting out a vision to reduce GHG emissions from international shipping and phase them out as soon as possible. Ardmore is committed to transparency and contributing to the reduction of CO 2 emissions in the Company's industry. Ardmore's reporting methodology is in line with the framework set out within the IMO's Data Collection System ("DCS") initiated in 2019. Three months ended Twelve months ended September 30, 2021 September 30, 2020 September 30, 2021 September 30, 2020 Number of Owned & TC-In Vessels in Operation (at period end) 27 26 27 26 Fleet Average Age 8.3 7.3 8.3 7.3 CO 2 Emissions Generated in Metric Tonnes 103,379 96,476 401,701 388,455 Distance Travelled (Miles) 395,221 353,024 1,512,609 1,424,169 Fuel Consumed in Metric Tonnes 32,684 30,477 126,754 122,929 Cargo Heating and Tank Cleaning Fuel Consumption Fuel Consumed in Metric Tonnes 1,064 950 4,676 N/A % of Total Fuel Consumed 3.25% 3.12% 3.69% N/A Annual Efficiency Ratio (AER) for the period (2) Fleet 5.84g / tm 6.10g / tm 5.92g / tm 6.11g / tm MR Eco-Design 5.47g / tm 5.81g / tm 5.67g / tm 5.78g / tm MR Eco-Mod 6.15g / tm 6.31g / tm 6.11g / tm 6.21g / tm Chemical 7.17g / tm 7.37g / tm 7.14g / tm 7.63g / tm Energy Efficiency Operational Indicator (EEOI) for the period (3) Fleet 12.07g / ctm 12.63g / ctm 12.75g / ctm 12.04g / tm MR Eco-Design 11.55g / ctm 12.17g / ctm 12.87g / ctm 11.75g / tm MR Eco-Mod 13.11g / ctm 13.36g / ctm 11.63g / ctm 12.01g / tm Chemical 13.00g / ctm 13.55g / ctm 12.55g / ctm 13.10g / tm Wind Force (% greater than 4 on BF) 45.90% 39.80% 47.81% 41.24% % Idle Time (4) 5.07% 5.65% 5.79% 5.86% tm = tonne-mile ctm = cargo tonne-mile Ardmore Performance Ardmore is continuing to perform well on both AER and EEOI. Results vary quarter to quarter depending on various factors, primarily ship activity, ballast / laden ratio, cargo carried, weather, waiting time and time in port, however, the analysis is also presented on a trailing 12-month basis to provide a more accurate assessment of Ardmore's progress over a longer period and to mitigate seasonality. From a weather perspective rougher weather (based on Beaufort Scale wind force rating being greater than 4) will generally have a mitigating impact on the ability to optimize fuel consumption while idle time will impact ships metrics as they will still require power to run but will not be moving. Overall Ardmore Shipping's carbon emissions for the trailing 12-month period increased 3.4% to 401,701 metric tonnes of CO2, in comparison to the same 12-month period from 2019 to 2020, mainly as a result of an increase in distance travelled. However, the fleet AER for the period decreased by 3.1% to 5.92 g / tm, from 6.11 g / tm, while the EEOI shows an increase of a 5.9% to 12.75 g / ctm, from 12.04 g / ctm. Continued improvements are being achieved through a combination of technological advancements and operational optimization. In addition, Ardmore notes that its Chemical Tanker ratios are disproportionately impacted by cargo heating and tank cleaning; Ardmore will continue to refine the methodology and transparency in the components of fuel consumption in future reports. _________________________________ 1 Ardmore's emissions data is based on the reporting tools and information reasonably available to Ardmore and its applicable third-party technical managers for Ardmore's owned fleet. Management assesses such data and may adjust and restate the data to reflect latest information. It is expected that the shipping industry will continue to refine the performance measures for emissions and efficiency over time. AER and EEOI metrics are impacted by external factors such as charter speed, vessel orders and weather, in conjunction with overall market factors such as cargo load sizes and fleet utilization rate. As such, variance in performance can be found in the reported emissions between two periods for the same vessel and between vessels of a similar size and type. Furthermore, other companies may report slight variations (e.g. some shipping companies report CO 2 in tonnes per kilometre as opposed to CO 2 in tonnes per nautical mile) and consequently it is not always practical to directly compare emissions from different companies. The figures reported above represent Ardmore's initial findings; the Company is committed to improving the methodology and transparency of its emissions reporting in line with industry best practices. Accordingly, the above results may vary as the methodology and performance measures set out by the industry evolve. 2 Annual Efficiency Ratio ("AER") is a measure of carbon efficiency using the parameters of fuel consumption, distance travelled, and design deadweight tonnage ("DWT"). AER is reported in unit grams of CO 2 per ton-mile (gCO 2 /dwt-nm). It is calculated by dividing (i) mass of fuel consumed by type converted to metric tonnes of CO 2 by (ii) DWT multiplied by distance travelled in nautical miles 3 Energy Efficiency Operational Indicator ("EEOI") is a tool for measuring CO 2 gas emissions in a given time period per unit of transport work performed. It is calculated by dividing (i) mass of fuel consumed by type converted to metric tonnes of CO 2 by (ii) cargo carried in tonnes multiplied by laden voyage distance in nautical miles. This calculation is performed as per IMO MEPC.1/Circ684 4 Idle time is the amount of time a vessel is waiting in port or awaiting the laycan or waiting in port/at sea unfixed Non-GAAP Measures This press release describes EBITDA and Adjusted (loss) / earnings, which are not measures prepared in accordance with U.S. GAAP and are defined and reconciled below. EBITDA is defined as earnings before interest, unrealized losses / (gains) on derivatives, taxes, depreciation and amortization. Adjusted (loss) / earnings excludes certain items from net (loss) / income, including gain or loss on sale of vessels, write-off of deferred finance fees and unrealized gains (losses) on derivatives because they are considered to be not representative of its operating performance. These non-GAAP measures are presented in this press release as the Company believes that they provide investors with a means of evaluating and understanding how Ardmore's management evaluates operating performance. EBITDA increases the comparability of the Company's fundamental performance from period to period. This increased comparability is achieved by excluding the potentially disparate effects between periods of interest expense, taxes, depreciation or amortization, which items are affected by various and possibly changing financing methods, capital structure and historical cost basis and which items may significantly affect net income between periods. The Company believes that including EBITDA and Adjusted (loss) / earnings as financial and operating measures assists investors in making investment decisions regarding the Company and its common stock. These non-GAAP measures should not be considered in isolation from, as substitutes for, or superior to, financial measures prepared in accordance with U.S. GAAP. In addition, these non-GAAP measures may not have a standardized meaning and therefore may not be comparable to similar measures presented by other companies. All amounts in the tables below are expressed in U.S. dollars, unless otherwise stated.

Historical Stock Data for Ardmore Shipping Corp (ASC)

Date Open High Low Close Adj.Close Volume
2024-03-01 $16.24 $16.48 $16.23 $16.25 $16.25 408,606
2024-02-29 $16.11 $16.35 $16.09 $16.23 $16.23 460,456
2024-02-28 $16.00 $16.25 $15.96 $16.02 $16.02 395,309
2024-02-27 $16.16 $16.34 $15.95 $16.14 $15.93 546,688
2024-02-26 $15.88 $16.13 $15.83 $16.10 $15.89 543,992
2024-02-23 $16.18 $16.18 $15.90 $15.90 $15.90 512,651
2024-02-22 $16.18 $16.28 $15.80 $16.26 $16.26 632,520
2024-02-21 $16.00 $16.47 $15.90 $16.16 $16.16 607,417
2024-02-20 $16.35 $16.37 $15.96 $16.03 $16.03 753,575
2024-02-16 $16.36 $16.63 $16.11 $16.35 $16.35 1,072,420
2024-02-15 $16.02 $16.40 $15.05 $16.25 $16.25 1,407,296
2024-02-14 $16.52 $16.59 $16.07 $16.26 $16.26 564,021
2024-02-13 $16.45 $16.50 $16.20 $16.41 $16.41 585,234
2024-02-12 $16.05 $16.65 $16.04 $16.55 $16.55 845,194
2024-02-09 $15.92 $16.03 $15.81 $16.00 $16.00 605,019
2024-02-08 $16.09 $16.22 $15.90 $15.95 $15.95 601,739
2024-02-07 $16.06 $16.28 $15.91 $16.14 $16.14 634,610
2024-02-06 $16.30 $16.52 $16.10 $16.16 $16.16 625,191
2024-02-05 $16.16 $16.40 $15.80 $16.29 $16.29 808,427
2024-02-02 $16.27 $16.30 $16.07 $16.23 $16.23 861,079
2024-02-01 $16.70 $16.77 $15.60 $16.25 $16.25 1,126,315
2024-01-31 $16.55 $16.88 $16.40 $16.57 $16.57 590,378
2024-01-30 $16.35 $16.70 $16.18 $16.60 $16.60 776,717
2024-01-29 $16.53 $16.78 $16.18 $16.42 $16.42 960,179
2024-01-26 $16.04 $16.32 $15.96 $16.30 $16.30 818,941
2024-01-25 $16.43 $16.50 $15.88 $15.97 $15.97 748,381
2024-01-24 $15.86 $16.54 $15.86 $16.27 $16.27 1,157,593
2024-01-23 $15.50 $15.64 $15.27 $15.48 $15.48 598,050
2024-01-22 $15.66 $15.89 $15.48 $15.58 $15.58 921,290
2024-01-19 $15.60 $15.72 $15.22 $15.58 $15.58 764,288
2024-01-18 $15.55 $15.59 $15.29 $15.49 $15.49 1,165,852
2024-01-17 $14.76 $15.31 $14.76 $15.25 $15.25 878,781
2024-01-16 $15.20 $15.41 $14.80 $14.85 $14.85 609,588
2024-01-12 $15.50 $15.61 $14.88 $15.05 $15.05 1,057,001
2024-01-11 $14.66 $14.82 $14.32 $14.79 $14.79 516,504
2024-01-10 $14.98 $14.98 $14.59 $14.70 $14.70 401,657
2024-01-09 $15.02 $15.08 $14.62 $14.92 $14.92 445,115
2024-01-08 $14.79 $14.98 $14.55 $14.97 $14.97 595,713
2024-01-05 $14.70 $15.10 $14.64 $15.00 $15.00 904,967
2024-01-04 $14.98 $15.34 $14.60 $14.62 $14.62 984,433
2024-01-03 $14.30 $14.88 $14.24 $14.78 $14.78 787,811
2024-01-02 $14.43 $14.62 $14.27 $14.30 $14.30 572,897
2023-12-29 $14.16 $14.20 $13.92 $14.09 $14.09 596,940
2023-12-28 $14.21 $14.29 $14.08 $14.11 $14.11 400,957
2023-12-27 $14.37 $14.54 $14.22 $14.25 $14.25 523,202
2023-12-26 $14.81 $14.86 $14.05 $14.35 $14.35 807,162
2023-12-22 $14.85 $15.17 $14.85 $14.94 $14.94 759,676
2023-12-21 $14.66 $14.85 $14.64 $14.73 $14.73 705,659
2023-12-20 $14.85 $15.14 $14.59 $14.59 $14.59 1,552,473
2023-12-19 $14.47 $14.79 $14.31 $14.76 $14.76 888,624
2023-12-18 $14.73 $15.07 $14.22 $14.38 $14.38 1,023,810
2023-12-15 $13.79 $14.37 $13.59 $14.25 $14.25 1,082,107
2023-12-14 $13.70 $13.86 $13.61 $13.63 $13.63 526,825
2023-12-13 $13.31 $13.65 $13.15 $13.61 $13.61 624,276
2023-12-12 $13.46 $13.51 $13.24 $13.31 $13.31 621,693
2023-12-11 $13.65 $13.67 $13.33 $13.64 $13.64 478,305
2023-12-08 $13.70 $13.83 $13.51 $13.71 $13.71 331,580
2023-12-07 $13.96 $13.96 $13.52 $13.63 $13.63 778,175
2023-12-06 $13.75 $14.10 $13.66 $13.76 $13.76 443,251
2023-12-05 $13.97 $14.00 $13.67 $13.76 $13.76 451,158
2023-12-04 $14.30 $14.55 $13.97 $13.99 $13.99 436,472
2023-12-01 $13.66 $14.35 $13.66 $14.28 $14.28 1,028,981
2023-11-30 $13.61 $13.68 $13.43 $13.60 $13.60 576,320
2023-11-29 $13.29 $13.69 $13.12 $13.57 $13.57 755,840
2023-11-28 $13.88 $13.88 $13.45 $13.46 $13.30 789,721
2023-11-27 $14.00 $14.14 $13.83 $13.88 $13.72 662,460
2023-11-24 $13.80 $14.15 $13.78 $13.89 $13.73 699,455
2023-11-22 $13.25 $13.54 $13.22 $13.51 $13.35 610,362
2023-11-21 $13.19 $13.38 $13.05 $13.38 $13.22 537,283
2023-11-20 $13.29 $13.43 $13.21 $13.27 $13.12 599,310
2023-11-17 $13.00 $13.29 $13.00 $13.22 $13.07 522,484
2023-11-16 $13.11 $13.20 $12.86 $12.88 $12.73 470,988
2023-11-15 $13.35 $13.60 $13.19 $13.20 $13.05 514,683
2023-11-14 $13.23 $13.44 $12.97 $13.37 $13.21 553,208
2023-11-13 $13.16 $13.21 $13.04 $13.04 $12.89 347,102
2023-11-10 $13.10 $13.24 $12.97 $13.16 $13.01 426,151
2023-11-09 $13.28 $13.46 $13.12 $13.13 $12.98 506,138
2023-11-08 $12.96 $13.21 $12.69 $13.11 $12.96 647,293
2023-11-07 $13.60 $13.64 $12.96 $13.06 $12.91 1,199,803
2023-11-06 $13.78 $14.02 $13.58 $13.62 $13.46 760,288
2023-11-03 $13.58 $13.76 $13.42 $13.66 $13.50 508,189
2023-11-02 $13.58 $13.85 $13.43 $13.67 $13.51 614,535
2023-11-01 $13.30 $13.65 $13.05 $13.52 $13.36 827,989
2023-10-31 $13.09 $13.43 $13.05 $13.29 $13.14 1,062,935
2023-10-30 $14.05 $14.36 $12.79 $13.26 $13.11 2,573,050
2023-10-27 $13.77 $14.00 $13.64 $13.99 $13.83 422,142
2023-10-26 $13.68 $13.83 $13.45 $13.66 $13.50 398,859
2023-10-25 $13.66 $14.04 $13.55 $13.69 $13.53 741,619
2023-10-24 $13.26 $13.84 $13.20 $13.61 $13.45 548,547
2023-10-23 $12.99 $13.24 $12.87 $13.08 $12.93 358,982
2023-10-20 $13.16 $13.24 $12.96 $13.13 $12.98 603,435
2023-10-19 $13.38 $13.49 $13.12 $13.12 $12.97 502,806
2023-10-18 $13.55 $13.72 $13.39 $13.53 $13.37 419,898
2023-10-17 $13.78 $14.00 $13.54 $13.57 $13.41 677,921
2023-10-16 $13.46 $13.69 $13.27 $13.57 $13.41 681,504
2023-10-13 $13.15 $13.42 $13.13 $13.15 $13.00 465,671
2023-10-12 $13.00 $13.16 $12.87 $13.03 $12.88 491,830
2023-10-11 $12.88 $13.14 $12.65 $12.93 $12.78 528,176
2023-10-10 $12.78 $13.13 $12.78 $12.94 $12.79 413,070
2023-10-09 $12.79 $13.02 $12.60 $12.75 $12.60 396,582
2023-10-06 $12.48 $12.69 $12.32 $12.56 $12.41 334,442
2023-10-05 $11.83 $12.51 $11.83 $12.50 $12.35 466,887
2023-10-04 $12.20 $12.20 $11.78 $11.85 $11.71 473,565
2023-10-03 $12.60 $12.68 $12.06 $12.34 $12.20 586,756
2023-10-02 $13.03 $13.28 $12.60 $12.67 $12.52 457,786
2023-09-29 $13.01 $13.06 $12.73 $13.01 $12.86 419,713
2023-09-28 $12.89 $13.02 $12.45 $12.96 $12.81 455,940
2023-09-27 $13.02 $13.17 $12.92 $12.99 $12.84 600,192
2023-09-26 $12.82 $13.23 $12.82 $12.85 $12.70 507,899
2023-09-25 $12.69 $12.99 $12.51 $12.87 $12.72 442,585
2023-09-22 $12.48 $12.91 $12.48 $12.77 $12.62 508,483
2023-09-21 $12.44 $12.56 $12.12 $12.44 $12.30 716,690
2023-09-20 $12.58 $12.88 $12.43 $12.44 $12.30 517,909
2023-09-19 $12.55 $12.70 $12.51 $12.57 $12.42 349,723
2023-09-18 $12.48 $12.66 $12.39 $12.47 $12.32 527,877
2023-09-15 $12.63 $12.74 $12.48 $12.51 $12.51 422,501
2023-09-14 $12.46 $13.00 $12.33 $12.65 $12.65 426,515
2023-09-13 $12.64 $12.78 $12.28 $12.30 $12.30 428,745
2023-09-12 $12.68 $12.92 $12.59 $12.62 $12.62 456,868
2023-09-11 $12.86 $13.02 $12.39 $12.54 $12.54 795,765
2023-09-08 $12.35 $12.84 $12.35 $12.77 $12.77 493,521
2023-09-07 $12.34 $12.46 $12.18 $12.30 $12.30 456,608
2023-09-06 $12.50 $12.91 $12.32 $12.38 $12.38 423,800
2023-09-05 $12.57 $12.58 $12.07 $12.40 $12.40 778,809
2023-09-01 $12.61 $12.73 $12.44 $12.65 $12.65 524,249
2023-08-31 $12.82 $12.82 $12.41 $12.44 $12.44 540,904
2023-08-30 $12.70 $12.93 $12.55 $12.82 $12.82 462,607
2023-08-29 $12.78 $13.09 $12.72 $12.89 $12.70 542,438
2023-08-28 $12.68 $13.08 $12.61 $12.65 $12.47 435,917
2023-08-25 $12.98 $13.04 $12.60 $12.66 $12.48 351,276
2023-08-24 $13.02 $13.25 $12.84 $12.91 $12.72 383,857
2023-08-23 $13.25 $13.25 $12.90 $13.08 $12.89 390,673
2023-08-22 $13.56 $13.65 $13.27 $13.30 $13.11 403,613
2023-08-21 $13.62 $13.78 $13.51 $13.52 $13.32 359,758
2023-08-18 $13.39 $13.65 $13.32 $13.56 $13.36 276,798
2023-08-17 $13.45 $13.73 $13.31 $13.56 $13.36 534,526
2023-08-16 $13.30 $13.60 $13.22 $13.28 $13.09 411,692
2023-08-15 $13.14 $13.43 $13.04 $13.32 $13.13 459,120
2023-08-14 $13.26 $13.30 $12.89 $13.29 $13.10 439,416
2023-08-11 $13.66 $13.84 $13.23 $13.25 $13.06 533,594
2023-08-10 $13.86 $14.04 $13.64 $13.66 $13.46 416,851
2023-08-09 $13.55 $13.96 $13.51 $13.69 $13.49 387,930
2023-08-08 $13.50 $13.62 $13.31 $13.51 $13.31 591,109
2023-08-07 $13.71 $13.75 $13.47 $13.70 $13.50 499,768
2023-08-04 $13.94 $14.13 $13.59 $13.66 $13.46 568,362
2023-08-03 $13.76 $13.97 $13.66 $13.84 $13.64 627,194
2023-08-02 $13.50 $13.79 $13.15 $13.67 $13.47 1,012,127
2023-08-01 $13.83 $14.00 $13.20 $13.75 $13.55 1,244,600
2023-07-31 $13.74 $14.42 $13.73 $14.08 $13.87 1,850,664
2023-07-28 $13.30 $13.64 $13.19 $13.55 $13.35 612,471
2023-07-27 $13.29 $13.36 $12.96 $13.22 $13.03 620,734
2023-07-26 $12.86 $13.29 $12.86 $13.22 $13.03 852,502
2023-07-25 $12.86 $13.15 $12.84 $12.97 $12.78 745,158
2023-07-24 $12.30 $12.86 $12.30 $12.85 $12.66 1,098,068
2023-07-21 $12.08 $12.34 $11.84 $12.18 $12.00 812,808
2023-07-20 $12.16 $12.25 $11.91 $12.11 $11.93 554,123
2023-07-19 $12.08 $12.19 $11.85 $12.06 $11.88 799,906
2023-07-18 $12.21 $12.31 $12.13 $12.24 $12.06 585,725
2023-07-17 $11.80 $12.28 $11.73 $12.21 $12.03 653,309
2023-07-14 $12.25 $12.28 $11.70 $11.80 $11.63 792,546
2023-07-13 $12.46 $12.48 $12.26 $12.34 $12.16 410,128
2023-07-12 $12.59 $12.71 $12.32 $12.43 $12.25 503,700
2023-07-11 $12.40 $12.50 $12.23 $12.47 $12.29 503,604
2023-07-10 $12.45 $12.67 $12.19 $12.33 $12.15 579,451
2023-07-07 $12.35 $12.64 $12.34 $12.53 $12.35 566,605
2023-07-06 $12.91 $12.97 $12.12 $12.28 $12.10 812,565
2023-07-05 $12.43 $13.24 $12.17 $13.06 $12.87 1,392,879
2023-07-03 $12.58 $12.87 $12.41 $12.49 $12.31 437,202
2023-06-30 $12.30 $12.48 $12.11 $12.35 $12.17 541,597
2023-06-29 $11.99 $12.34 $11.92 $12.15 $11.97 493,537
2023-06-28 $11.72 $11.96 $11.59 $11.95 $11.78 515,722
2023-06-27 $12.00 $12.10 $11.73 $11.77 $11.60 685,278
2023-06-26 $12.49 $12.55 $11.94 $11.95 $11.78 664,356
2023-06-23 $12.47 $12.59 $12.27 $12.58 $12.40 1,072,789
2023-06-22 $12.48 $12.53 $12.27 $12.42 $12.24 320,619
2023-06-21 $12.50 $12.67 $12.43 $12.57 $12.39 451,087
2023-06-20 $12.66 $12.66 $12.14 $12.51 $12.33 562,384
2023-06-16 $12.89 $12.94 $12.45 $12.66 $12.48 606,499
2023-06-15 $12.69 $12.82 $12.45 $12.78 $12.59 522,672
2023-06-14 $12.44 $12.78 $12.42 $12.69 $12.50 605,321
2023-06-13 $12.08 $12.36 $12.04 $12.26 $12.08 733,095
2023-06-12 $12.11 $12.14 $11.81 $11.82 $11.65 874,442
2023-06-09 $12.09 $12.41 $11.96 $12.20 $12.02 588,757
2023-06-08 $12.30 $12.40 $11.86 $12.01 $11.83 632,480
2023-06-07 $12.19 $12.37 $11.98 $12.18 $12.00 877,528
2023-06-06 $11.80 $12.25 $11.63 $12.13 $11.95 835,156
2023-06-05 $12.58 $12.63 $11.97 $11.99 $11.81 700,100
2023-06-02 $12.19 $12.79 $12.11 $12.58 $12.40 964,658
2023-06-01 $11.71 $12.18 $11.71 $11.88 $11.71 1,000,341
2023-05-31 $11.75 $12.11 $11.64 $11.71 $11.54 1,032,822
2023-05-30 $12.51 $12.51 $11.75 $11.90 $11.73 1,333,885
2023-05-26 $12.55 $13.11 $12.55 $12.98 $12.42 908,590
2023-05-25 $12.39 $12.64 $12.23 $12.57 $12.03 789,174
2023-05-24 $12.72 $12.72 $12.22 $12.45 $11.92 647,176
2023-05-23 $12.77 $12.95 $12.61 $12.70 $12.16 846,901
2023-05-22 $12.92 $13.08 $12.59 $12.76 $12.21 541,606
2023-05-19 $12.61 $13.08 $12.52 $12.88 $12.88 709,511
2023-05-18 $12.49 $12.49 $12.20 $12.44 $12.44 476,612
2023-05-17 $12.31 $12.55 $12.28 $12.42 $12.42 597,964
2023-05-16 $12.54 $12.75 $12.28 $12.29 $12.29 686,153
2023-05-15 $12.93 $13.05 $12.62 $12.70 $12.70 711,705
2023-05-12 $13.25 $13.50 $12.77 $12.84 $12.84 533,835
2023-05-11 $12.69 $13.40 $12.69 $13.10 $13.10 645,986
2023-05-10 $12.69 $12.87 $12.53 $12.81 $12.81 711,240
2023-05-09 $13.50 $13.50 $12.45 $12.69 $12.69 1,284,000
2023-05-08 $13.58 $13.71 $13.22 $13.55 $13.55 696,588
2023-05-05 $13.51 $13.89 $13.36 $13.41 $13.41 629,206
2023-05-04 $13.25 $13.40 $12.84 $13.14 $13.14 1,030,511
2023-05-03 $13.78 $13.90 $13.26 $13.43 $13.43 677,636
2023-05-02 $14.31 $14.36 $13.64 $13.66 $13.66 961,120
2023-05-01 $15.03 $15.03 $14.17 $14.48 $14.48 906,139
2023-04-28 $14.17 $14.79 $14.05 $14.69 $14.69 865,072
2023-04-27 $14.45 $14.51 $14.13 $14.41 $14.41 614,406
2023-04-26 $15.35 $15.42 $14.35 $14.42 $14.42 696,511
2023-04-25 $15.87 $16.06 $15.25 $15.36 $15.36 679,455
2023-04-24 $15.24 $15.81 $15.11 $15.67 $15.67 707,522
2023-04-21 $15.83 $15.83 $15.13 $15.24 $15.24 599,937
2023-04-20 $16.22 $16.42 $15.60 $15.75 $15.75 567,633
2023-04-19 $16.73 $16.89 $16.09 $16.41 $16.41 848,312
2023-04-18 $16.83 $17.17 $16.52 $16.89 $16.89 966,613
2023-04-17 $15.41 $16.77 $15.40 $16.64 $16.64 1,388,057
2023-04-14 $15.05 $15.34 $14.92 $15.24 $15.24 380,522
2023-04-13 $14.59 $15.24 $14.56 $15.07 $15.07 517,203
2023-04-12 $14.50 $14.68 $14.29 $14.58 $14.58 244,942
2023-04-11 $14.45 $14.73 $14.33 $14.48 $14.48 588,824
2023-04-10 $14.30 $14.72 $14.09 $14.45 $14.45 357,401
2023-04-06 $14.58 $14.60 $14.12 $14.20 $14.20 494,641
2023-04-05 $14.33 $14.61 $13.98 $14.57 $14.57 573,493
2023-04-04 $14.40 $14.55 $13.93 $14.44 $14.44 1,239,238
2023-04-03 $14.50 $14.69 $13.80 $14.34 $14.34 1,000,255
2023-03-31 $14.80 $14.97 $14.62 $14.87 $14.87 727,561
2023-03-30 $15.58 $15.69 $14.52 $14.73 $14.73 889,633
2023-03-29 $15.62 $15.74 $15.25 $15.37 $15.37 931,270
2023-03-28 $15.26 $15.87 $15.26 $15.53 $15.53 945,912
2023-03-27 $15.15 $15.26 $14.71 $15.14 $15.14 611,436
2023-03-24 $14.62 $14.98 $14.58 $14.97 $14.97 653,985
2023-03-23 $15.46 $15.82 $14.70 $14.92 $14.92 1,437,863
2023-03-22 $15.56 $15.69 $15.17 $15.22 $15.22 865,206
2023-03-21 $15.71 $16.18 $15.52 $15.69 $15.69 995,536
2023-03-20 $14.57 $15.22 $14.50 $14.95 $14.95 730,535
2023-03-17 $15.02 $15.40 $14.47 $14.62 $14.62 807,056
2023-03-16 $15.32 $15.47 $14.79 $15.18 $15.18 953,771
2023-03-15 $16.20 $16.21 $15.14 $15.43 $15.43 1,217,804
2023-03-14 $16.67 $17.37 $16.63 $16.91 $16.91 968,964
2023-03-13 $16.34 $17.04 $15.55 $16.49 $16.49 1,554,849
2023-03-10 $17.75 $18.11 $17.20 $17.35 $17.35 907,173
2023-03-09 $18.51 $18.55 $17.74 $17.75 $17.75 784,104
2023-03-08 $18.43 $18.95 $18.21 $18.56 $18.56 770,848
2023-03-07 $17.96 $18.28 $17.62 $18.24 $18.24 707,396
2023-03-06 $18.26 $18.27 $17.78 $17.91 $17.91 1,112,918
2023-03-03 $18.67 $18.69 $18.08 $18.18 $18.18 1,082,905
2023-03-02 $18.53 $18.92 $18.18 $18.59 $18.59 1,223,049
2023-03-01 $18.70 $19.41 $18.36 $18.53 $18.53 1,756,977
2023-02-28 $18.40 $18.80 $18.15 $18.15 $18.15 1,251,134
2023-02-27 $17.99 $18.66 $17.92 $18.37 $18.37 908,226
2023-02-24 $18.14 $18.67 $18.03 $18.35 $17.91 955,479
2023-02-23 $18.03 $18.78 $18.02 $18.26 $17.82 1,274,304
2023-02-22 $17.95 $18.37 $17.48 $17.73 $17.31 1,173,523
2023-02-21 $18.00 $18.58 $17.73 $18.10 $17.67 1,397,432
2023-02-17 $18.64 $18.75 $17.78 $18.00 $17.57 887,073
2023-02-16 $18.80 $19.20 $18.64 $18.65 $18.20 1,587,125
2023-02-15 $18.29 $18.99 $17.85 $18.93 $18.48 1,946,954
2023-02-14 $17.04 $18.50 $16.75 $18.22 $17.78 2,876,493
2023-02-13 $16.21 $16.76 $15.91 $16.61 $16.21 1,333,628
2023-02-10 $16.80 $16.91 $15.96 $16.16 $15.77 883,847
2023-02-09 $15.86 $16.93 $15.58 $16.76 $16.36 1,690,222
2023-02-08 $16.40 $16.47 $15.63 $15.79 $15.41 819,705
2023-02-07 $15.60 $16.35 $15.50 $16.34 $15.95 1,294,396
2023-02-06 $15.10 $15.64 $15.07 $15.42 $15.05 1,120,224
2023-02-03 $14.47 $15.14 $14.47 $15.02 $15.02 689,294
2023-02-02 $15.00 $15.18 $14.18 $14.49 $14.49 788,016
2023-02-01 $14.65 $15.39 $14.51 $15.05 $15.05 906,855
2023-01-31 $13.85 $14.78 $13.59 $14.65 $14.65 1,304,620
2023-01-30 $14.00 $14.23 $13.86 $13.94 $13.94 696,904
2023-01-27 $13.44 $14.19 $13.35 $14.07 $14.07 1,060,783
2023-01-26 $13.84 $13.84 $13.02 $13.41 $13.41 594,750
2023-01-25 $13.60 $13.79 $12.97 $13.72 $13.72 734,624
2023-01-24 $13.01 $14.06 $12.88 $13.71 $13.71 1,650,370
2023-01-23 $13.73 $13.80 $12.95 $12.98 $12.98 979,929
2023-01-20 $13.86 $13.98 $13.66 $13.84 $13.84 305,909
2023-01-19 $13.56 $13.74 $13.28 $13.61 $13.61 388,259
2023-01-18 $14.22 $14.39 $13.62 $13.62 $13.62 545,059
2023-01-17 $14.20 $14.57 $13.97 $14.22 $14.22 1,202,819
2023-01-13 $13.91 $14.16 $13.59 $14.10 $14.10 669,788
2023-01-12 $13.10 $13.83 $13.08 $13.72 $13.72 652,327
2023-01-11 $13.65 $13.90 $13.02 $13.02 $13.02 655,398
2023-01-10 $13.18 $13.79 $13.08 $13.63 $13.63 657,302
2023-01-09 $14.00 $14.15 $13.25 $13.26 $13.26 543,441
2023-01-06 $13.70 $14.14 $13.52 $13.83 $13.83 733,657
2023-01-05 $13.24 $13.53 $13.10 $13.44 $13.44 747,397
2023-01-04 $13.75 $13.89 $13.01 $13.18 $13.18 1,265,176
2023-01-03 $14.40 $14.50 $13.77 $13.97 $13.97 671,084
2022-12-30 $14.00 $14.54 $13.93 $14.41 $14.41 545,897
2022-12-29 $13.75 $14.32 $13.56 $14.05 $14.05 383,383
2022-12-28 $14.54 $14.54 $13.77 $13.77 $13.77 444,657
2022-12-27 $14.60 $14.70 $14.38 $14.66 $14.66 363,637
2022-12-23 $14.59 $14.73 $14.27 $14.52 $14.52 354,261
2022-12-22 $14.86 $14.99 $14.06 $14.47 $14.47 568,025
2022-12-21 $15.00 $15.11 $14.06 $14.86 $14.86 965,953
2022-12-20 $14.65 $15.46 $14.65 $15.14 $15.14 926,323
2022-12-19 $14.83 $14.96 $14.40 $14.62 $14.62 543,184
2022-12-16 $14.87 $15.18 $14.67 $14.83 $14.83 1,182,033
2022-12-15 $15.26 $15.37 $14.84 $15.05 $15.05 518,372
2022-12-14 $15.38 $15.50 $14.77 $15.15 $15.15 642,913
2022-12-13 $15.50 $15.55 $14.84 $15.28 $15.28 778,051
2022-12-12 $14.51 $15.33 $14.45 $15.19 $15.19 1,206,105
2022-12-09 $14.68 $14.98 $14.40 $14.49 $14.49 658,485
2022-12-08 $14.13 $15.07 $14.13 $14.71 $14.71 771,598
2022-12-07 $14.45 $14.54 $13.44 $13.86 $13.86 1,293,511
2022-12-06 $15.20 $15.62 $14.30 $14.55 $14.55 1,045,202
2022-12-05 $16.16 $16.32 $15.18 $15.20 $15.20 1,075,312
2022-12-02 $15.00 $16.19 $14.95 $16.00 $16.00 1,053,501
2022-12-01 $15.19 $15.46 $14.77 $15.13 $15.13 1,454,851
2022-11-30 $15.27 $15.38 $14.81 $15.08 $15.08 678,362
2022-11-29 $15.04 $15.61 $14.98 $15.10 $15.10 842,548
2022-11-28 $15.10 $15.45 $14.56 $14.62 $14.62 781,763
2022-11-25 $14.47 $15.58 $14.42 $15.20 $15.20 803,185
2022-11-23 $15.03 $15.23 $14.44 $14.47 $14.47 704,789
2022-11-22 $15.05 $15.34 $14.75 $15.15 $15.15 740,629
2022-11-21 $14.85 $14.95 $14.28 $14.88 $14.88 907,714
2022-11-18 $13.89 $14.86 $13.51 $14.82 $14.82 988,821
2022-11-17 $13.54 $14.03 $13.53 $13.98 $13.98 729,858
2022-11-16 $14.01 $14.08 $13.52 $13.76 $13.76 608,662
2022-11-15 $13.82 $14.14 $13.47 $14.01 $14.01 825,077
2022-11-14 $13.63 $13.90 $13.44 $13.53 $13.53 916,023
2022-11-11 $13.85 $13.86 $13.28 $13.43 $13.43 473,192
2022-11-10 $13.81 $13.89 $13.26 $13.60 $13.60 587,554
2022-11-09 $14.05 $14.12 $13.33 $13.48 $13.48 839,651
2022-11-08 $13.81 $14.25 $13.77 $14.17 $14.17 997,395
2022-11-07 $14.28 $14.28 $13.66 $13.72 $13.72 812,789
2022-11-04 $14.32 $14.35 $13.78 $14.03 $14.03 683,549
2022-11-03 $13.63 $14.20 $13.50 $13.92 $13.92 1,055,677
2022-11-02 $14.19 $14.30 $13.31 $13.66 $13.66 1,368,885
2022-11-01 $13.63 $14.03 $13.27 $13.80 $13.80 1,082,543
2022-10-31 $12.79 $13.62 $12.79 $13.53 $13.53 859,394
2022-10-28 $12.91 $13.05 $12.54 $12.95 $12.95 627,185
2022-10-27 $12.60 $13.18 $12.31 $12.86 $12.86 634,185
2022-10-26 $12.64 $12.92 $12.27 $12.73 $12.73 701,144
2022-10-25 $11.40 $12.55 $11.40 $12.53 $12.53 1,198,726
2022-10-24 $11.69 $11.69 $11.12 $11.36 $11.36 538,836
2022-10-21 $11.45 $11.86 $11.32 $11.69 $11.69 507,218
2022-10-20 $11.85 $11.92 $11.36 $11.43 $11.43 604,382
2022-10-19 $11.73 $12.04 $11.52 $11.89 $11.89 913,603
2022-10-18 $11.30 $11.62 $10.92 $11.61 $11.61 931,139
2022-10-17 $10.45 $11.19 $10.32 $11.04 $11.04 1,597,207
2022-10-14 $10.01 $10.53 $10.00 $10.50 $10.50 797,960
2022-10-13 $9.46 $9.91 $9.42 $9.90 $9.90 391,596
2022-10-12 $9.27 $9.56 $9.05 $9.54 $9.54 269,207
2022-10-11 $9.09 $9.39 $8.94 $9.32 $9.32 284,631
2022-10-10 $9.52 $9.64 $9.11 $9.23 $9.23 455,200
2022-10-07 $9.39 $9.69 $9.29 $9.53 $9.53 349,874
2022-10-06 $9.24 $9.53 $9.12 $9.38 $9.38 319,393
2022-10-05 $9.08 $9.31 $8.76 $9.25 $9.25 544,218
2022-10-04 $9.51 $9.59 $9.09 $9.20 $9.20 518,812
2022-10-03 $9.37 $9.54 $9.29 $9.37 $9.37 1,017,866
2022-09-30 $9.10 $9.40 $9.10 $9.13 $9.13 543,511
2022-09-29 $9.47 $9.54 $8.75 $9.08 $9.08 874,441
2022-09-28 $9.83 $9.83 $9.24 $9.56 $9.56 468,312
2022-09-27 $9.39 $9.68 $9.27 $9.59 $9.59 549,570
2022-09-26 $8.98 $9.48 $8.82 $9.27 $9.27 724,974
2022-09-23 $10.07 $10.07 $9.08 $9.15 $9.15 970,811
2022-09-22 $10.11 $10.51 $10.11 $10.31 $10.31 550,794
2022-09-21 $10.41 $10.48 $9.96 $10.06 $10.06 659,498
2022-09-20 $10.44 $10.60 $10.17 $10.26 $10.26 1,033,801
2022-09-19 $9.75 $10.46 $9.73 $10.44 $10.44 1,122,923
2022-09-16 $10.30 $10.35 $9.68 $10.00 $10.00 1,033,683
2022-09-15 $10.14 $10.17 $9.81 $10.00 $10.00 667,754
2022-09-14 $10.15 $10.57 $10.03 $10.25 $10.25 1,079,078
2022-09-13 $9.84 $10.20 $9.50 $10.01 $10.01 1,003,842
2022-09-12 $9.94 $10.04 $9.63 $9.91 $9.91 825,845
2022-09-09 $9.74 $10.03 $9.73 $9.85 $9.85 627,817
2022-09-08 $9.54 $9.71 $9.46 $9.68 $9.68 345,806
2022-09-07 $9.82 $9.84 $9.32 $9.51 $9.51 796,653
2022-09-06 $10.08 $10.13 $9.66 $9.92 $9.92 1,117,601
2022-09-02 $9.53 $9.98 $9.39 $9.93 $9.93 685,935
2022-09-01 $9.57 $9.58 $9.20 $9.35 $9.35 676,539
2022-08-31 $9.24 $9.72 $9.18 $9.64 $9.64 794,835
2022-08-30 $9.92 $9.92 $9.11 $9.35 $9.35 753,147
2022-08-29 $9.62 $10.11 $9.60 $9.96 $9.96 851,508
2022-08-26 $9.69 $9.72 $9.35 $9.70 $9.70 445,824
2022-08-25 $9.74 $9.74 $9.45 $9.72 $9.72 452,303
2022-08-24 $9.71 $9.73 $9.27 $9.60 $9.60 761,796
2022-08-23 $10.26 $10.29 $9.67 $9.73 $9.73 954,838
2022-08-22 $10.04 $10.36 $9.96 $10.01 $10.01 1,034,465
2022-08-19 $9.69 $10.04 $9.54 $9.94 $9.94 826,524
2022-08-18 $9.74 $9.97 $9.51 $9.80 $9.80 914,565
2022-08-17 $9.49 $9.79 $9.31 $9.60 $9.60 502,009
2022-08-16 $9.56 $9.65 $9.34 $9.47 $9.47 361,015
2022-08-15 $9.38 $9.57 $8.81 $9.53 $9.53 921,629
2022-08-12 $9.59 $9.68 $9.36 $9.60 $9.60 509,098
2022-08-11 $9.38 $9.83 $9.37 $9.67 $9.67 722,344
2022-08-10 $9.20 $9.45 $8.77 $9.35 $9.35 1,263,171
2022-08-09 $8.81 $9.33 $8.61 $9.33 $9.33 1,099,928
2022-08-08 $8.52 $8.89 $8.42 $8.74 $8.74 531,489
2022-08-05 $8.16 $8.65 $8.05 $8.51 $8.51 469,654
2022-08-04 $8.54 $8.60 $8.32 $8.34 $8.34 451,151
2022-08-03 $8.99 $8.99 $8.46 $8.54 $8.54 503,273
2022-08-02 $8.66 $8.93 $8.60 $8.87 $8.87 1,109,399
2022-08-01 $8.35 $8.77 $8.30 $8.60 $8.60 1,458,120
2022-07-29 $8.49 $8.62 $8.11 $8.15 $8.15 816,717
2022-07-28 $8.51 $8.66 $7.92 $8.35 $8.35 816,188
2022-07-27 $8.63 $8.74 $8.19 $8.50 $8.50 769,027
2022-07-26 $8.21 $8.53 $8.10 $8.49 $8.49 526,007
2022-07-25 $7.88 $8.15 $7.77 $8.07 $8.07 428,743
2022-07-22 $8.22 $8.27 $7.74 $7.83 $7.83 375,931
2022-07-21 $8.21 $8.34 $7.90 $8.22 $8.22 444,511
2022-07-20 $7.98 $8.26 $7.87 $8.23 $8.23 619,647
2022-07-19 $7.34 $8.13 $7.32 $7.99 $7.99 996,586
2022-07-18 $7.11 $7.38 $7.06 $7.28 $7.28 460,086
2022-07-15 $7.01 $7.09 $6.75 $7.03 $7.03 407,921
2022-07-14 $6.73 $6.88 $6.57 $6.87 $6.87 392,241
2022-07-13 $6.52 $6.99 $6.52 $6.92 $6.92 410,120
2022-07-12 $6.60 $6.72 $6.40 $6.64 $6.64 652,673
2022-07-11 $6.90 $6.94 $6.62 $6.75 $6.75 283,935
2022-07-08 $6.96 $6.97 $6.64 $6.94 $6.94 375,758
2022-07-07 $6.68 $7.01 $6.54 $6.85 $6.85 435,219
2022-07-06 $6.96 $7.06 $6.32 $6.48 $6.48 1,057,034
2022-07-05 $6.85 $6.96 $6.71 $6.93 $6.93 618,494
2022-07-01 $7.00 $7.03 $6.57 $6.97 $6.97 642,356
2022-06-30 $7.00 $7.20 $6.90 $6.97 $6.97 576,274
2022-06-29 $7.46 $7.51 $7.03 $7.12 $7.12 586,179
2022-06-28 $7.48 $7.65 $7.33 $7.42 $7.42 566,321
2022-06-27 $7.00 $7.47 $6.91 $7.39 $7.39 882,211
2022-06-24 $7.17 $7.40 $6.90 $7.00 $7.00 4,834,548
2022-06-23 $7.43 $7.48 $6.96 $7.11 $7.11 1,126,351
2022-06-22 $7.51 $7.71 $7.24 $7.36 $7.36 892,198
2022-06-21 $7.27 $7.90 $7.25 $7.70 $7.70 1,089,618
2022-06-17 $7.43 $7.64 $7.16 $7.20 $7.20 1,012,401
2022-06-16 $7.58 $7.68 $7.30 $7.58 $7.58 951,540
2022-06-15 $7.50 $7.93 $7.36 $7.80 $7.80 707,821
2022-06-14 $7.34 $7.83 $7.22 $7.61 $7.61 502,999
2022-06-13 $7.40 $7.46 $6.99 $7.31 $7.31 816,190
2022-06-10 $7.51 $7.76 $7.41 $7.62 $7.62 407,066
2022-06-09 $7.73 $7.86 $7.52 $7.67 $7.67 623,565
2022-06-08 $8.04 $8.05 $7.66 $7.84 $7.84 576,929
2022-06-07 $7.90 $8.10 $7.61 $8.07 $8.07 1,333,060
2022-06-06 $8.00 $8.24 $7.94 $8.04 $8.04 1,389,081
2022-06-03 $7.58 $7.77 $7.31 $7.76 $7.76 691,374
2022-06-02 $7.72 $8.01 $7.52 $7.62 $7.62 1,119,541
2022-06-01 $7.18 $7.77 $7.02 $7.54 $7.54 1,783,545
2022-05-31 $7.51 $7.51 $6.84 $6.98 $6.98 957,470
2022-05-27 $7.39 $7.50 $6.87 $7.49 $7.49 872,837
2022-05-26 $7.86 $7.89 $7.20 $7.45 $7.45 842,146
2022-05-25 $7.44 $7.89 $7.34 $7.79 $7.79 576,389
2022-05-24 $7.58 $7.58 $7.24 $7.38 $7.38 661,750
2022-05-23 $7.18 $7.54 $6.95 $7.49 $7.49 736,823
2022-05-20 $7.10 $7.30 $6.85 $7.09 $7.09 498,679
2022-05-19 $7.16 $7.32 $6.85 $7.08 $7.08 739,988
2022-05-18 $7.75 $7.77 $7.21 $7.40 $7.40 711,094
2022-05-17 $7.44 $7.73 $7.28 $7.62 $7.62 900,493
2022-05-16 $7.09 $7.39 $6.90 $7.29 $7.29 781,759
2022-05-13 $6.95 $7.36 $6.84 $7.20 $7.20 531,593
2022-05-12 $6.98 $7.04 $6.26 $7.00 $7.00 459,685
2022-05-11 $6.78 $7.15 $6.74 $6.97 $6.97 751,567
2022-05-10 $6.07 $6.77 $6.04 $6.75 $6.75 657,626
2022-05-09 $7.15 $7.15 $5.91 $5.97 $5.97 1,053,182
2022-05-06 $7.15 $7.22 $6.86 $7.00 $7.00 598,173
2022-05-05 $7.05 $7.35 $6.68 $7.17 $7.17 531,346
2022-05-04 $6.90 $7.39 $6.43 $6.89 $6.89 729,096
2022-05-03 $6.62 $6.96 $6.58 $6.73 $6.73 691,326
2022-05-02 $6.32 $6.60 $6.20 $6.55 $6.55 548,249
2022-04-29 $6.23 $6.31 $6.15 $6.23 $6.23 266,489
2022-04-28 $6.39 $6.39 $6.15 $6.25 $6.25 481,404
2022-04-27 $5.73 $6.44 $5.67 $6.33 $6.33 684,803
2022-04-26 $5.55 $5.90 $5.50 $5.61 $5.61 370,558
2022-04-25 $5.57 $5.59 $5.24 $5.53 $5.53 528,432
2022-04-22 $5.59 $6.08 $5.44 $5.67 $5.67 714,416
2022-04-21 $5.57 $5.60 $5.44 $5.51 $5.51 221,436
2022-04-20 $5.44 $5.54 $5.19 $5.52 $5.52 504,702
2022-04-19 $5.29 $5.53 $5.29 $5.41 $5.41 197,913
2022-04-18 $5.63 $5.65 $5.28 $5.32 $5.32 321,299
2022-04-14 $5.24 $5.67 $5.17 $5.59 $5.59 433,538
2022-04-13 $5.24 $5.35 $5.16 $5.22 $5.22 294,204
2022-04-12 $5.29 $5.45 $5.22 $5.23 $5.23 165,715
2022-04-11 $5.51 $5.51 $5.20 $5.21 $5.21 471,350
2022-04-08 $5.02 $5.57 $4.99 $5.51 $5.51 924,693
2022-04-07 $4.93 $5.14 $4.80 $4.97 $4.97 332,671
2022-04-06 $4.64 $4.94 $4.64 $4.83 $4.83 410,779
2022-04-05 $4.60 $4.72 $4.55 $4.64 $4.64 1,907,039
2022-04-04 $4.68 $4.72 $4.51 $4.62 $4.62 142,935
2022-04-01 $4.50 $4.71 $4.50 $4.59 $4.59 115,181
2022-03-31 $4.50 $4.63 $4.48 $4.50 $4.50 105,721
2022-03-30 $4.45 $4.57 $4.43 $4.54 $4.54 142,387
2022-03-29 $4.42 $4.42 $4.21 $4.38 $4.38 185,685
2022-03-28 $4.49 $4.53 $4.41 $4.43 $4.43 54,231
2022-03-25 $4.42 $4.56 $4.39 $4.54 $4.54 156,050
2022-03-24 $4.49 $4.55 $4.38 $4.42 $4.42 162,049
2022-03-23 $4.49 $4.55 $4.45 $4.47 $4.47 83,436
2022-03-22 $4.63 $4.69 $4.42 $4.43 $4.43 185,183
2022-03-21 $4.42 $4.64 $4.42 $4.62 $4.62 283,595
2022-03-18 $4.25 $4.47 $4.25 $4.39 $4.39 195,389
2022-03-17 $4.09 $4.30 $4.09 $4.27 $4.27 95,199
2022-03-16 $4.06 $4.18 $4.05 $4.08 $4.08 47,565
2022-03-15 $3.93 $4.06 $3.81 $4.04 $4.04 131,948
2022-03-14 $4.14 $4.14 $3.90 $3.97 $3.97 184,232
2022-03-11 $4.19 $4.30 $4.04 $4.09 $4.09 150,797
2022-03-10 $4.38 $4.40 $4.16 $4.28 $4.28 147,909
2022-03-09 $4.24 $4.51 $4.24 $4.38 $4.38 328,178
2022-03-08 $4.56 $4.56 $4.25 $4.33 $4.33 147,299
2022-03-07 $4.36 $4.60 $4.28 $4.48 $4.48 258,784
2022-03-04 $4.39 $4.45 $4.03 $4.44 $4.44 283,941
2022-03-03 $4.43 $4.53 $4.31 $4.39 $4.39 148,281
2022-03-02 $4.46 $4.58 $4.36 $4.45 $4.45 230,963
2022-03-01 $4.43 $4.64 $4.32 $4.40 $4.40 184,290
2022-02-28 $4.30 $4.46 $4.17 $4.40 $4.40 190,425
2022-02-25 $4.30 $4.39 $4.28 $4.30 $4.30 85,445
2022-02-24 $4.15 $4.49 $4.06 $4.28 $4.28 286,673
2022-02-23 $4.18 $4.24 $4.07 $4.19 $4.19 104,987
2022-02-22 $4.25 $4.25 $4.08 $4.12 $4.12 154,492
2022-02-18 $4.14 $4.25 $4.09 $4.25 $4.25 214,460
2022-02-17 $3.99 $4.25 $3.99 $4.16 $4.16 244,390
2022-02-16 $3.94 $4.08 $3.88 $4.00 $4.00 183,122
2022-02-15 $3.75 $3.89 $3.75 $3.88 $3.88 107,323
2022-02-14 $3.75 $3.83 $3.75 $3.75 $3.75 106,362
2022-02-11 $3.63 $3.82 $3.63 $3.78 $3.78 178,596
2022-02-10 $3.61 $3.78 $3.61 $3.64 $3.64 220,995
2022-02-09 $3.64 $3.70 $3.60 $3.61 $3.61 71,665
2022-02-08 $3.68 $3.69 $3.52 $3.59 $3.59 82,860
2022-02-07 $3.58 $3.73 $3.58 $3.70 $3.70 89,695
2022-02-04 $3.52 $3.63 $3.45 $3.58 $3.58 72,970
2022-02-03 $3.57 $3.61 $3.49 $3.49 $3.49 72,929
2022-02-02 $3.59 $3.66 $3.57 $3.62 $3.62 54,742
2022-02-01 $3.42 $3.59 $3.33 $3.56 $3.56 143,591
2022-01-31 $3.30 $3.49 $3.29 $3.42 $3.42 62,091
2022-01-28 $3.34 $3.47 $3.30 $3.30 $3.30 203,053
2022-01-27 $3.40 $3.49 $3.31 $3.35 $3.35 103,985
2022-01-26 $3.42 $3.47 $3.30 $3.34 $3.34 168,813
2022-01-25 $3.18 $3.39 $3.16 $3.38 $3.38 238,875
2022-01-24 $3.25 $3.34 $3.09 $3.18 $3.18 259,435
2022-01-21 $3.31 $3.38 $3.25 $3.35 $3.35 139,633
2022-01-20 $3.44 $3.48 $3.33 $3.33 $3.33 63,546
2022-01-19 $3.48 $3.49 $3.39 $3.44 $3.44 136,628
2022-01-18 $3.41 $3.53 $3.41 $3.48 $3.48 196,676
2022-01-14 $3.45 $3.57 $3.45 $3.53 $3.53 29,951
2022-01-13 $3.49 $3.51 $3.42 $3.46 $3.46 71,773
2022-01-12 $3.49 $3.57 $3.48 $3.49 $3.49 32,225
2022-01-11 $3.42 $3.57 $3.42 $3.47 $3.47 72,513
2022-01-10 $3.52 $3.54 $3.42 $3.44 $3.44 57,502
2022-01-07 $3.50 $3.56 $3.49 $3.52 $3.52 50,509
2022-01-06 $3.69 $3.75 $3.50 $3.52 $3.52 63,891
2022-01-05 $3.70 $3.74 $3.59 $3.64 $3.64 90,590
2022-01-04 $3.66 $3.79 $3.64 $3.71 $3.71 89,523
2022-01-03 $3.36 $3.63 $3.36 $3.62 $3.62 105,636
2021-12-31 $3.34 $3.43 $3.31 $3.38 $3.38 78,837
2021-12-30 $3.36 $3.40 $3.31 $3.33 $3.33 148,117
2021-12-29 $3.48 $3.48 $3.31 $3.36 $3.36 171,826
2021-12-28 $3.40 $3.47 $3.38 $3.39 $3.39 117,599
2021-12-27 $3.53 $3.55 $3.38 $3.40 $3.40 64,836
2021-12-23 $3.50 $3.54 $3.50 $3.51 $3.51 127,278
2021-12-22 $3.56 $3.63 $3.50 $3.58 $3.58 50,943
2021-12-21 $3.51 $3.59 $3.51 $3.56 $3.56 138,809
2021-12-20 $3.33 $3.51 $3.26 $3.48 $3.48 139,520
2021-12-17 $3.34 $3.49 $3.29 $3.43 $3.43 317,951
2021-12-16 $3.73 $3.76 $3.31 $3.32 $3.32 438,926
2021-12-15 $3.50 $3.69 $3.45 $3.66 $3.66 283,205
2021-12-14 $3.67 $3.67 $3.50 $3.50 $3.50 116,679
2021-12-13 $4.03 $4.05 $3.68 $3.68 $3.68 161,087
2021-12-10 $3.84 $4.05 $3.82 $4.05 $4.05 327,375
2021-12-09 $3.88 $3.90 $3.78 $3.81 $3.81 73,627
2021-12-08 $3.83 $4.02 $3.83 $3.91 $3.91 455,978
2021-12-07 $3.78 $3.89 $3.72 $3.84 $3.84 238,185
2021-12-06 $3.50 $3.79 $3.50 $3.72 $3.72 193,162
2021-12-03 $3.70 $3.70 $3.53 $3.57 $3.57 177,935
2021-12-02 $3.60 $3.69 $3.52 $3.69 $3.69 157,055
2021-12-01 $3.67 $3.69 $3.46 $3.57 $3.57 175,304
2021-11-30 $3.77 $3.86 $3.38 $3.67 $3.67 510,798
2021-11-29 $3.93 $3.99 $3.77 $3.82 $3.82 513,892
2021-11-26 $3.75 $3.88 $3.71 $3.81 $3.81 166,264
2021-11-24 $3.83 $4.06 $3.80 $4.04 $4.04 127,076
2021-11-23 $3.94 $3.99 $3.80 $3.85 $3.85 170,613
2021-11-22 $3.88 $4.00 $3.85 $3.93 $3.93 119,752
2021-11-19 $3.96 $3.98 $3.84 $3.88 $3.88 183,493
2021-11-18 $4.03 $4.08 $3.91 $3.96 $3.96 174,820
2021-11-17 $4.01 $4.09 $3.93 $4.03 $4.03 93,352
2021-11-16 $4.07 $4.08 $3.92 $4.03 $4.03 249,928
2021-11-15 $4.13 $4.15 $3.97 $4.08 $4.08 108,865
2021-11-12 $4.09 $4.20 $4.09 $4.15 $4.15 61,002
2021-11-11 $3.89 $4.22 $3.89 $4.12 $4.12 188,037
2021-11-10 $4.00 $4.12 $3.88 $3.92 $3.92 233,219
2021-11-09 $4.07 $4.16 $3.95 $4.10 $4.10 106,545
2021-11-08 $4.12 $4.24 $4.08 $4.08 $4.08 125,366
2021-11-05 $4.18 $4.18 $4.06 $4.12 $4.12 54,550
2021-11-04 $4.31 $4.31 $4.15 $4.18 $4.18 77,853
2021-11-03 $4.14 $4.32 $4.12 $4.27 $4.27 89,847
2021-11-02 $4.33 $4.33 $4.15 $4.17 $4.17 116,301
2021-11-01 $4.01 $4.35 $3.97 $4.35 $4.35 186,273
2021-10-29 $4.02 $4.11 $3.95 $3.97 $3.97 97,514
2021-10-28 $4.08 $4.11 $4.02 $4.03 $4.03 137,139
2021-10-27 $3.95 $4.06 $3.93 $4.02 $4.02 183,089
2021-10-26 $3.90 $4.04 $3.90 $3.95 $3.95 199,580
2021-10-25 $4.06 $4.20 $4.00 $4.07 $4.07 180,095
2021-10-22 $3.96 $4.20 $3.96 $4.06 $4.06 270,967
2021-10-21 $4.18 $4.22 $3.89 $3.94 $3.94 263,065
2021-10-20 $4.40 $4.40 $4.17 $4.22 $4.22 249,723
2021-10-19 $4.39 $4.39 $4.28 $4.35 $4.35 398,583
2021-10-18 $4.02 $4.35 $4.01 $4.29 $4.29 671,343
2021-10-15 $3.78 $3.96 $3.71 $3.88 $3.88 362,945
2021-10-14 $3.76 $3.76 $3.68 $3.72 $3.72 191,066
2021-10-13 $3.76 $3.79 $3.63 $3.68 $3.68 157,451
2021-10-12 $3.96 $3.96 $3.71 $3.75 $3.75 246,397
2021-10-11 $3.99 $4.03 $3.85 $3.94 $3.94 274,699
2021-10-08 $3.80 $3.99 $3.80 $3.94 $3.94 352,444
2021-10-07 $3.89 $3.96 $3.74 $3.74 $3.74 166,311
2021-10-06 $4.01 $4.03 $3.86 $3.87 $3.87 188,565
2021-10-05 $4.18 $4.22 $4.03 $4.07 $4.07 221,023
2021-10-04 $4.26 $4.28 $4.13 $4.16 $4.16 378,223
2021-10-01 $4.18 $4.30 $4.10 $4.25 $4.25 378,363
2021-09-30 $4.03 $4.16 $3.96 $4.15 $4.15 348,351
2021-09-29 $4.05 $4.20 $3.92 $4.03 $4.03 423,534
2021-09-28 $4.08 $4.15 $3.97 $4.12 $4.12 297,035
2021-09-27 $3.80 $4.09 $3.78 $4.04 $4.04 1,314,083
2021-09-24 $3.50 $3.78 $3.50 $3.74 $3.74 377,588
2021-09-23 $3.59 $3.59 $3.49 $3.55 $3.55 155,092
2021-09-22 $3.49 $3.58 $3.47 $3.54 $3.54 149,344
2021-09-21 $3.36 $3.47 $3.32 $3.45 $3.45 179,198
2021-09-20 $3.30 $3.34 $3.22 $3.30 $3.30 233,741
2021-09-17 $3.35 $3.45 $3.35 $3.41 $3.41 84,995
2021-09-16 $3.48 $3.49 $3.37 $3.38 $3.38 152,297
2021-09-15 $3.44 $3.52 $3.44 $3.49 $3.49 201,388
2021-09-14 $3.55 $3.55 $3.40 $3.43 $3.43 165,987
2021-09-13 $3.56 $3.60 $3.48 $3.53 $3.53 229,910
2021-09-10 $3.73 $3.74 $3.50 $3.52 $3.52 159,969
2021-09-09 $3.60 $3.68 $3.51 $3.67 $3.67 359,726
2021-09-08 $3.68 $3.70 $3.52 $3.54 $3.54 311,358
2021-09-07 $3.62 $3.69 $3.62 $3.67 $3.67 275,847
2021-09-03 $3.60 $3.65 $3.51 $3.65 $3.65 321,005
2021-09-02 $3.63 $3.65 $3.52 $3.61 $3.61 413,948
2021-09-01 $3.46 $3.65 $3.45 $3.63 $3.63 516,334
2021-08-31 $3.48 $3.49 $3.41 $3.49 $3.49 96,793
2021-08-30 $3.41 $3.51 $3.34 $3.48 $3.48 222,247
2021-08-27 $3.24 $3.41 $3.23 $3.40 $3.40 312,350
2021-08-26 $3.30 $3.38 $3.19 $3.24 $3.24 185,078
2021-08-25 $3.26 $3.34 $3.23 $3.29 $3.29 270,336
2021-08-24 $3.27 $3.29 $3.23 $3.26 $3.26 172,004
2021-08-23 $3.24 $3.27 $3.20 $3.21 $3.21 103,814
2021-08-20 $3.20 $3.22 $3.07 $3.15 $3.15 483,579
2021-08-19 $3.25 $3.25 $3.08 $3.16 $3.16 361,229
2021-08-18 $3.23 $3.27 $3.17 $3.19 $3.19 83,337
2021-08-17 $3.25 $3.27 $3.16 $3.21 $3.21 129,980
2021-08-16 $3.20 $3.25 $3.17 $3.21 $3.21 127,239
2021-08-13 $3.30 $3.39 $3.20 $3.22 $3.22 108,523
2021-08-12 $3.40 $3.42 $3.30 $3.30 $3.30 105,993
2021-08-11 $3.29 $3.46 $3.29 $3.45 $3.45 147,664
2021-08-10 $3.24 $3.34 $3.16 $3.32 $3.32 133,638
2021-08-09 $3.35 $3.39 $3.20 $3.20 $3.20 225,533
2021-08-06 $3.29 $3.35 $3.23 $3.34 $3.34 119,978
2021-08-05 $3.26 $3.34 $3.23 $3.25 $3.25 145,985
2021-08-04 $3.40 $3.40 $3.23 $3.23 $3.23 280,601
2021-08-03 $3.50 $3.51 $3.41 $3.42 $3.42 324,901
2021-08-02 $3.63 $3.65 $3.43 $3.50 $3.50 170,220
2021-07-30 $3.41 $3.71 $3.41 $3.63 $3.63 460,536
2021-07-29 $3.39 $3.57 $3.39 $3.39 $3.39 210,562
2021-07-28 $3.39 $3.45 $3.23 $3.35 $3.35 448,870
2021-07-27 $3.31 $3.48 $3.30 $3.36 $3.36 390,612
2021-07-26 $3.55 $3.68 $3.55 $3.61 $3.61 188,545
2021-07-23 $3.66 $3.66 $3.49 $3.55 $3.55 104,961
2021-07-22 $3.77 $3.77 $3.55 $3.61 $3.61 180,011
2021-07-21 $3.62 $3.84 $3.62 $3.78 $3.78 131,500
2021-07-20 $3.50 $3.59 $3.43 $3.57 $3.57 144,333
2021-07-19 $3.36 $3.52 $3.31 $3.49 $3.49 429,522
2021-07-16 $3.62 $3.62 $3.44 $3.47 $3.47 253,543
2021-07-15 $3.60 $3.67 $3.55 $3.58 $3.58 273,070
2021-07-14 $3.76 $3.84 $3.60 $3.64 $3.64 407,564
2021-07-13 $3.84 $3.93 $3.67 $3.74 $3.74 382,658
2021-07-12 $3.93 $3.97 $3.80 $3.86 $3.86 370,962
2021-07-09 $3.96 $4.01 $3.87 $3.98 $3.98 145,021
2021-07-08 $3.86 $3.99 $3.73 $3.93 $3.93 348,610
2021-07-07 $4.09 $4.14 $3.83 $3.85 $3.85 492,030
2021-07-06 $4.15 $4.22 $4.06 $4.13 $4.13 274,290
2021-07-02 $4.10 $4.19 $4.09 $4.16 $4.16 255,474
2021-07-01 $4.26 $4.28 $4.00 $4.05 $4.05 444,660
2021-06-30 $4.24 $4.29 $4.11 $4.22 $4.22 460,960
2021-06-29 $4.24 $4.29 $4.12 $4.17 $4.17 341,222
2021-06-28 $4.66 $4.67 $4.10 $4.26 $4.26 895,504
2021-06-25 $4.47 $4.65 $4.40 $4.60 $4.60 4,941,968
2021-06-24 $4.24 $4.40 $4.08 $4.40 $4.40 890,083
2021-06-23 $4.25 $4.29 $4.19 $4.22 $4.22 460,308
2021-06-22 $3.90 $4.25 $3.82 $4.18 $4.18 718,189
2021-06-21 $3.79 $3.90 $3.79 $3.88 $3.88 428,727
2021-06-18 $3.81 $3.89 $3.75 $3.77 $3.77 646,685
2021-06-17 $4.10 $4.18 $3.86 $3.92 $3.92 522,213
2021-06-16 $4.05 $4.18 $4.05 $4.08 $4.08 524,760
2021-06-15 $4.08 $4.13 $3.98 $4.05 $4.05 359,404
2021-06-14 $4.20 $4.29 $4.02 $4.04 $4.04 556,338
2021-06-11 $4.23 $4.30 $4.13 $4.16 $4.16 514,949
2021-06-10 $4.33 $4.33 $4.22 $4.22 $4.22 241,531
2021-06-09 $4.32 $4.34 $4.25 $4.25 $4.25 152,777
2021-06-08 $4.28 $4.39 $4.25 $4.32 $4.32 170,745
2021-06-07 $4.32 $4.40 $4.28 $4.31 $4.31 345,896
2021-06-04 $4.46 $4.50 $4.28 $4.28 $4.28 277,405
2021-06-03 $4.58 $4.64 $4.37 $4.40 $4.40 301,410
2021-06-02 $4.72 $4.72 $4.59 $4.59 $4.59 265,011
2021-06-01 $4.58 $4.72 $4.54 $4.68 $4.68 264,318
2021-05-28 $4.35 $4.56 $4.34 $4.49 $4.49 327,312
2021-05-27 $4.51 $4.59 $4.34 $4.40 $4.40 404,536
2021-05-26 $4.55 $4.62 $4.45 $4.45 $4.45 280,100
2021-05-25 $4.88 $4.94 $4.55 $4.56 $4.56 290,218
2021-05-24 $5.03 $5.08 $4.87 $4.87 $4.87 131,398
2021-05-21 $4.78 $5.13 $4.75 $5.05 $5.05 412,474
2021-05-20 $4.63 $4.75 $4.53 $4.69 $4.69 255,539
2021-05-19 $4.66 $4.75 $4.56 $4.64 $4.64 192,656
2021-05-18 $4.84 $4.97 $4.75 $4.86 $4.86 273,322
2021-05-17 $4.67 $4.84 $4.56 $4.78 $4.78 202,008
2021-05-14 $4.70 $4.77 $4.65 $4.67 $4.67 140,108
2021-05-13 $4.50 $4.70 $4.47 $4.68 $4.68 300,987
2021-05-12 $4.69 $4.71 $4.55 $4.60 $4.60 275,720
2021-05-11 $4.48 $4.74 $4.35 $4.65 $4.65 247,058
2021-05-10 $4.55 $4.84 $4.54 $4.62 $4.62 437,025
2021-05-07 $4.49 $4.64 $4.34 $4.40 $4.40 308,311
2021-05-06 $4.37 $4.56 $4.19 $4.52 $4.52 439,447
2021-05-05 $4.24 $4.42 $4.22 $4.36 $4.36 318,293
2021-05-04 $4.26 $4.38 $4.08 $4.08 $4.08 361,172
2021-05-03 $3.94 $4.25 $3.91 $4.25 $4.25 281,270
2021-04-30 $4.01 $4.09 $3.85 $3.92 $3.92 363,820
2021-04-29 $4.20 $4.29 $3.98 $4.05 $4.05 452,231
2021-04-28 $3.87 $4.05 $3.85 $4.02 $4.02 174,739
2021-04-27 $3.97 $3.99 $3.81 $3.87 $3.87 518,054
2021-04-26 $3.91 $4.04 $3.88 $3.95 $3.95 303,127
2021-04-23 $3.74 $3.86 $3.72 $3.78 $3.78 152,504
2021-04-22 $3.89 $4.00 $3.72 $3.75 $3.75 567,975
2021-04-21 $3.90 $4.04 $3.86 $3.89 $3.89 253,058
2021-04-20 $4.13 $4.15 $3.80 $3.92 $3.92 396,666
2021-04-19 $3.97 $4.19 $3.93 $4.17 $4.17 292,331
2021-04-16 $3.91 $4.16 $3.91 $3.97 $3.97 424,078
2021-04-15 $3.95 $3.99 $3.79 $3.84 $3.84 216,518
2021-04-14 $3.78 $4.06 $3.78 $3.95 $3.95 202,025
2021-04-13 $3.87 $3.89 $3.72 $3.77 $3.77 287,136
2021-04-12 $4.11 $4.13 $3.84 $3.89 $3.89 263,938
2021-04-09 $4.21 $4.25 $4.07 $4.08 $4.08 181,524
2021-04-08 $4.27 $4.32 $4.17 $4.21 $4.21 173,381
2021-04-07 $4.35 $4.38 $4.25 $4.28 $4.28 197,034
2021-04-06 $4.49 $4.57 $4.32 $4.35 $4.35 258,176
2021-04-05 $4.56 $4.65 $4.37 $4.45 $4.45 177,794
2021-04-01 $4.51 $4.58 $4.42 $4.51 $4.51 298,059
2021-03-31 $4.41 $4.59 $4.36 $4.54 $4.54 240,501
2021-03-30 $4.61 $4.67 $4.41 $4.41 $4.41 247,815
2021-03-29 $4.88 $5.00 $4.63 $4.65 $4.65 359,495
2021-03-26 $4.89 $5.17 $4.88 $4.98 $4.98 251,005
2021-03-25 $4.68 $4.92 $4.58 $4.81 $4.81 466,596
2021-03-24 $4.71 $5.04 $4.71 $4.72 $4.72 337,609
2021-03-23 $4.83 $4.85 $4.56 $4.67 $4.67 465,115
2021-03-22 $5.08 $5.30 $4.90 $4.92 $4.92 267,491
2021-03-19 $5.12 $5.39 $4.97 $5.14 $5.14 505,049
2021-03-18 $5.10 $5.43 $5.07 $5.14 $5.14 423,748
2021-03-17 $5.00 $5.27 $4.95 $5.14 $5.14 280,923
2021-03-16 $5.36 $5.38 $4.78 $5.01 $5.01 526,068
2021-03-15 $5.36 $5.36 $5.06 $5.25 $5.25 331,692
2021-03-12 $4.92 $5.37 $4.84 $5.30 $5.30 612,840
2021-03-11 $4.90 $4.93 $4.66 $4.90 $4.90 302,026
2021-03-10 $4.22 $4.84 $4.22 $4.82 $4.82 490,007
2021-03-09 $4.28 $4.41 $4.18 $4.22 $4.22 222,539
2021-03-08 $4.29 $4.41 $4.17 $4.24 $4.24 206,434
2021-03-05 $4.40 $4.42 $4.15 $4.26 $4.26 353,968
2021-03-04 $4.27 $4.50 $4.17 $4.28 $4.28 328,179
2021-03-03 $4.08 $4.38 $4.05 $4.25 $4.25 329,630
2021-03-02 $3.82 $4.15 $3.80 $4.05 $4.05 326,911
2021-03-01 $3.98 $4.13 $3.70 $3.80 $3.80 596,855
2021-02-26 $4.09 $4.14 $3.86 $3.94 $3.94 352,277
2021-02-25 $4.16 $4.32 $4.09 $4.13 $4.13 278,791
2021-02-24 $4.16 $4.25 $4.14 $4.20 $4.20 191,192
2021-02-23 $4.35 $4.35 $4.10 $4.12 $4.12 236,549
2021-02-22 $4.18 $4.41 $4.18 $4.31 $4.31 381,399
2021-02-19 $4.09 $4.31 $4.09 $4.24 $4.24 378,957
2021-02-18 $4.18 $4.20 $3.99 $4.06 $4.06 265,128
2021-02-17 $4.14 $4.27 $4.08 $4.17 $4.17 245,158
2021-02-16 $4.30 $4.40 $4.11 $4.17 $4.17 603,408
2021-02-12 $3.89 $4.30 $3.89 $4.21 $4.21 555,263
2021-02-11 $3.94 $4.09 $3.85 $3.93 $3.93 567,282
2021-02-10 $3.87 $4.06 $3.82 $3.90 $3.90 351,799
2021-02-09 $3.95 $3.96 $3.82 $3.87 $3.87 429,562
2021-02-08 $3.81 $3.99 $3.77 $3.96 $3.96 629,651
2021-02-05 $3.60 $3.77 $3.57 $3.76 $3.76 396,758
2021-02-04 $3.46 $3.57 $3.44 $3.54 $3.54 246,376
2021-02-03 $3.37 $3.53 $3.37 $3.45 $3.45 316,147
2021-02-02 $3.37 $3.42 $3.26 $3.38 $3.38 247,173
2021-02-01 $3.26 $3.33 $3.21 $3.33 $3.33 287,587
2021-01-29 $3.19 $3.53 $3.15 $3.20 $3.20 627,705
2021-01-28 $3.32 $3.35 $3.17 $3.20 $3.20 360,555
2021-01-27 $3.33 $3.59 $3.21 $3.28 $3.28 434,263
2021-01-26 $3.33 $3.56 $3.30 $3.42 $3.42 377,270
2021-01-25 $3.31 $3.36 $3.19 $3.28 $3.28 313,022
2021-01-22 $3.30 $3.35 $3.24 $3.35 $3.35 208,302
2021-01-21 $3.31 $3.38 $3.22 $3.33 $3.33 166,325
2021-01-20 $3.29 $3.35 $3.20 $3.30 $3.30 316,329
2021-01-19 $3.63 $3.64 $3.17 $3.27 $3.27 867,537
2021-01-15 $3.89 $3.90 $3.55 $3.57 $3.57 256,159
2021-01-14 $3.65 $3.98 $3.65 $3.90 $3.90 213,848
2021-01-13 $3.83 $3.88 $3.56 $3.62 $3.62 341,605
2021-01-12 $3.68 $3.93 $3.67 $3.81 $3.81 244,289
2021-01-11 $3.60 $3.66 $3.58 $3.62 $3.62 474,596
2021-01-08 $3.55 $3.69 $3.50 $3.67 $3.67 295,016
2021-01-07 $3.36 $3.51 $3.30 $3.48 $3.48 219,030
2021-01-06 $3.35 $3.42 $3.25 $3.34 $3.34 249,710
2021-01-05 $3.34 $3.43 $3.22 $3.25 $3.25 242,050
2021-01-04 $3.30 $3.35 $3.20 $3.30 $3.30 220,762
2020-12-31 $3.23 $3.30 $3.19 $3.27 $3.27 165,641
2020-12-30 $3.15 $3.29 $3.13 $3.24 $3.24 165,930
2020-12-29 $3.22 $3.25 $3.09 $3.17 $3.17 234,354
2020-12-28 $3.23 $3.35 $3.21 $3.25 $3.25 224,674
2020-12-24 $3.24 $3.26 $3.14 $3.21 $3.21 78,730
2020-12-23 $3.02 $3.23 $3.01 $3.22 $3.22 208,490
2020-12-22 $3.08 $3.10 $2.98 $2.98 $2.98 249,838
2020-12-21 $3.16 $3.20 $3.05 $3.08 $3.08 393,791
2020-12-18 $3.30 $3.32 $3.16 $3.16 $3.16 298,069
2020-12-17 $3.28 $3.35 $3.23 $3.29 $3.29 205,887
2020-12-16 $3.44 $3.46 $3.27 $3.27 $3.27 163,132
2020-12-15 $3.34 $3.48 $3.32 $3.37 $3.37 252,497
2020-12-14 $3.55 $3.55 $3.30 $3.30 $3.30 347,405
2020-12-11 $3.56 $3.56 $3.37 $3.47 $3.47 182,425
2020-12-10 $3.36 $3.62 $3.33 $3.57 $3.57 237,259
2020-12-09 $3.36 $3.42 $3.30 $3.36 $3.36 169,769
2020-12-08 $3.28 $3.40 $3.28 $3.31 $3.31 168,784
2020-12-07 $3.38 $3.40 $3.29 $3.35 $3.35 272,161
2020-12-04 $3.27 $3.50 $3.27 $3.45 $3.45 221,045
2020-12-03 $3.28 $3.34 $3.19 $3.21 $3.21 222,310
2020-12-02 $3.24 $3.36 $3.22 $3.24 $3.24 267,891
2020-12-01 $3.39 $3.40 $3.22 $3.23 $3.23 331,399
2020-11-30 $3.46 $3.52 $3.30 $3.31 $3.31 363,020
2020-11-27 $3.47 $3.54 $3.41 $3.47 $3.47 243,692
2020-11-25 $3.47 $3.65 $3.40 $3.52 $3.52 307,279
2020-11-24 $3.45 $3.62 $3.44 $3.51 $3.51 394,975
2020-11-23 $3.10 $3.62 $3.09 $3.41 $3.41 1,089,386
2020-11-20 $2.95 $3.10 $2.95 $3.04 $3.04 505,106
2020-11-19 $2.93 $3.02 $2.89 $2.99 $2.99 301,021
2020-11-18 $2.95 $3.12 $2.94 $2.94 $2.94 358,269
2020-11-17 $3.00 $3.07 $2.93 $2.93 $2.93 290,457
2020-11-16 $2.92 $3.00 $2.85 $2.94 $2.94 417,915
2020-11-13 $2.93 $2.97 $2.82 $2.83 $2.83 484,561
2020-11-12 $3.30 $3.30 $2.85 $2.86 $2.86 523,115
2020-11-11 $3.35 $3.48 $3.25 $3.33 $3.33 479,509
2020-11-10 $3.26 $3.34 $3.20 $3.33 $3.33 233,354
2020-11-09 $3.05 $3.35 $3.00 $3.16 $3.16 714,382
2020-11-06 $2.78 $2.84 $2.73 $2.76 $2.76 392,501
2020-11-05 $2.78 $2.87 $2.74 $2.79 $2.79 287,723
2020-11-04 $2.95 $3.01 $2.70 $2.71 $2.71 636,801
2020-11-03 $3.02 $3.05 $2.87 $2.93 $2.93 685,171
2020-11-02 $2.84 $3.03 $2.73 $3.01 $3.01 696,242
2020-10-30 $2.86 $2.88 $2.61 $2.80 $2.80 487,063
2020-10-29 $2.73 $2.86 $2.61 $2.84 $2.84 495,507
2020-10-28 $2.80 $2.86 $2.75 $2.78 $2.78 442,536
2020-10-27 $2.88 $2.94 $2.81 $2.87 $2.87 282,179
2020-10-26 $2.91 $2.93 $2.78 $2.87 $2.87 858,697
2020-10-23 $3.03 $3.07 $2.92 $2.99 $2.99 439,052
2020-10-22 $3.03 $3.07 $3.01 $3.02 $3.02 261,245
2020-10-21 $3.10 $3.10 $3.01 $3.05 $3.05 233,828
2020-10-20 $3.14 $3.19 $3.02 $3.09 $3.09 288,675
2020-10-19 $3.20 $3.24 $3.09 $3.10 $3.10 350,882
2020-10-16 $3.21 $3.34 $3.13 $3.19 $3.19 222,680
2020-10-15 $3.11 $3.29 $3.11 $3.23 $3.23 243,309
2020-10-14 $3.24 $3.36 $3.17 $3.17 $3.17 219,426
2020-10-13 $3.31 $3.35 $3.18 $3.23 $3.23 264,759
2020-10-12 $3.46 $3.46 $3.35 $3.36 $3.36 271,881
2020-10-09 $3.65 $3.68 $3.46 $3.49 $3.49 112,100
2020-10-08 $3.50 $3.63 $3.45 $3.60 $3.60 170,615
2020-10-07 $3.55 $3.55 $3.36 $3.45 $3.45 322,015
2020-10-06 $3.69 $3.77 $3.39 $3.45 $3.45 387,436
2020-10-05 $3.57 $3.71 $3.54 $3.66 $3.66 258,886
2020-10-02 $3.41 $3.58 $3.35 $3.55 $3.55 201,386
2020-10-01 $3.54 $3.55 $3.40 $3.47 $3.47 242,561
2020-09-30 $3.20 $3.64 $3.18 $3.56 $3.56 733,912
2020-09-29 $3.19 $3.39 $3.13 $3.20 $3.20 663,855
2020-09-28 $3.05 $3.07 $2.94 $3.01 $3.01 404,979
2020-09-25 $3.05 $3.12 $2.99 $3.02 $3.02 275,620
2020-09-24 $3.13 $3.18 $2.95 $3.08 $3.08 559,768
2020-09-23 $3.38 $3.43 $3.08 $3.13 $3.13 398,500
2020-09-22 $3.51 $3.52 $3.20 $3.38 $3.38 755,244
2020-09-21 $3.66 $3.68 $3.43 $3.51 $3.51 326,681
2020-09-18 $3.79 $3.79 $3.63 $3.74 $3.74 260,612
2020-09-17 $3.62 $3.76 $3.59 $3.74 $3.74 293,543
2020-09-16 $3.53 $3.69 $3.47 $3.63 $3.63 1,094,785
2020-09-15 $3.61 $3.61 $3.50 $3.52 $3.52 300,427
2020-09-14 $3.60 $3.62 $3.55 $3.60 $3.60 812,191
2020-09-11 $3.56 $3.61 $3.53 $3.55 $3.55 908,392
2020-09-10 $3.49 $3.63 $3.48 $3.55 $3.55 425,322
2020-09-09 $3.41 $3.60 $3.41 $3.48 $3.48 307,521
2020-09-08 $3.60 $3.60 $3.41 $3.43 $3.43 402,331
2020-09-04 $3.58 $3.63 $3.45 $3.51 $3.51 442,101
2020-09-03 $3.59 $3.64 $3.45 $3.55 $3.55 285,812
2020-09-02 $3.76 $3.76 $3.57 $3.60 $3.60 324,931
2020-09-01 $3.70 $3.79 $3.66 $3.74 $3.74 210,032
2020-08-31 $3.78 $3.82 $3.70 $3.70 $3.70 252,441
2020-08-28 $3.71 $3.86 $3.69 $3.79 $3.79 253,784
2020-08-27 $3.92 $3.95 $3.73 $3.77 $3.77 434,888
2020-08-26 $4.04 $4.04 $3.89 $3.91 $3.91 269,856
2020-08-25 $3.97 $4.06 $3.94 $3.98 $3.98 196,518
2020-08-24 $3.98 $4.03 $3.83 $3.96 $3.96 313,063
2020-08-21 $3.98 $4.07 $3.92 $3.93 $3.93 282,163
2020-08-20 $3.92 $3.98 $3.88 $3.97 $3.97 293,376
2020-08-19 $4.07 $4.09 $3.91 $3.98 $3.98 345,795
2020-08-18 $4.28 $4.28 $4.07 $4.08 $4.08 161,954
2020-08-17 $4.20 $4.30 $4.13 $4.30 $4.30 165,431
2020-08-14 $4.19 $4.22 $4.09 $4.15 $4.15 271,715
2020-08-13 $4.26 $4.35 $4.22 $4.24 $4.24 178,815
2020-08-12 $4.11 $4.35 $4.08 $4.31 $4.31 283,353
2020-08-11 $3.95 $4.29 $3.95 $4.02 $4.02 437,303
2020-08-10 $3.89 $4.03 $3.86 $3.98 $3.98 301,694
2020-08-07 $3.93 $3.95 $3.80 $3.89 $3.89 423,559
2020-08-06 $4.09 $4.09 $3.88 $3.92 $3.92 323,075
2020-08-05 $4.10 $4.12 $4.00 $4.09 $4.09 295,272
2020-08-04 $4.00 $4.14 $3.97 $4.05 $4.05 222,235
2020-08-03 $4.14 $4.15 $4.01 $4.01 $4.01 253,743
2020-07-31 $4.24 $4.24 $3.99 $4.11 $4.11 392,125
2020-07-30 $4.41 $4.46 $4.14 $4.27 $4.27 309,863
2020-07-29 $4.53 $4.75 $4.46 $4.51 $4.51 438,630
2020-07-28 $4.33 $4.62 $4.05 $4.48 $4.48 495,747
2020-07-27 $4.08 $4.24 $4.08 $4.22 $4.22 306,972
2020-07-24 $4.02 $4.19 $4.00 $4.12 $4.12 348,993
2020-07-23 $4.00 $4.05 $3.92 $4.02 $4.02 258,926
2020-07-22 $3.98 $4.04 $3.84 $4.01 $4.01 445,902
2020-07-21 $4.02 $4.17 $3.94 $3.96 $3.96 330,829
2020-07-20 $4.00 $4.05 $3.87 $3.99 $3.99 278,180
2020-07-17 $4.00 $4.10 $4.00 $4.00 $4.00 286,100
2020-07-16 $4.07 $4.22 $3.96 $3.96 $3.96 268,700
2020-07-15 $4.24 $4.37 $4.05 $4.10 $4.10 532,500
2020-07-14 $4.10 $4.24 $4.06 $4.20 $4.20 388,500
2020-07-13 $4.41 $4.41 $4.11 $4.11 $4.11 546,900
2020-07-10 $4.26 $4.49 $4.21 $4.43 $4.43 252,200
2020-07-09 $4.58 $4.58 $4.21 $4.26 $4.26 289,300
2020-07-08 $4.55 $4.71 $4.52 $4.65 $4.65 183,400
2020-07-07 $4.98 $5.02 $4.51 $4.57 $4.57 384,500
2020-07-06 $4.38 $5.04 $4.36 $5.01 $5.01 617,200
2020-07-02 $4.58 $4.60 $4.30 $4.31 $4.31 207,700
2020-07-01 $4.34 $4.58 $4.34 $4.49 $4.49 225,800
2020-06-30 $4.44 $4.44 $4.17 $4.34 $4.34 296,800
2020-06-29 $4.26 $4.51 $4.21 $4.51 $4.51 286,500
2020-06-26 $4.29 $4.29 $4.16 $4.19 $4.19 443,818
2020-06-25 $4.33 $4.41 $4.21 $4.35 $4.35 224,888
2020-06-24 $4.50 $4.50 $4.22 $4.34 $4.34 405,265
2020-06-23 $4.64 $4.65 $4.53 $4.54 $4.54 305,948
2020-06-22 $4.63 $4.71 $4.53 $4.59 $4.59 240,220
2020-06-19 $4.92 $5.00 $4.64 $4.72 $4.72 407,682
2020-06-18 $4.88 $5.08 $4.80 $4.87 $4.87 544,931
2020-06-17 $4.81 $4.81 $4.57 $4.68 $4.68 333,596
2020-06-16 $5.13 $5.14 $4.77 $4.81 $4.81 234,959
2020-06-15 $4.65 $5.14 $4.65 $4.93 $4.93 277,579
2020-06-12 $4.78 $4.85 $4.60 $4.82 $4.82 278,576
2020-06-11 $5.05 $5.19 $4.57 $4.72 $4.72 397,651
2020-06-10 $6.06 $6.11 $5.32 $5.37 $5.37 346,460
2020-06-09 $5.87 $6.06 $5.49 $5.97 $5.97 310,135
2020-06-08 $5.72 $5.98 $5.59 $5.92 $5.92 291,397
2020-06-05 $5.68 $5.74 $5.41 $5.57 $5.57 447,328
2020-06-04 $5.51 $5.52 $5.29 $5.43 $5.43 275,694
2020-06-03 $5.57 $5.79 $5.46 $5.63 $5.63 223,066
2020-06-02 $5.64 $5.64 $5.24 $5.47 $5.47 586,511
2020-06-01 $5.89 $6.01 $5.71 $5.74 $5.74 180,147
2020-05-29 $5.87 $5.95 $5.66 $5.84 $5.84 336,257
2020-05-28 $6.26 $6.33 $5.87 $5.92 $5.92 324,039
2020-05-27 $6.50 $6.54 $5.75 $6.17 $6.17 738,565
2020-05-26 $5.34 $6.23 $5.19 $6.19 $6.19 2,316,512
2020-05-22 $5.00 $5.27 $4.81 $5.25 $5.25 269,450
2020-05-21 $5.05 $5.18 $5.00 $5.03 $5.03 245,795
2020-05-20 $4.73 $5.27 $4.73 $5.10 $5.10 389,747
2020-05-19 $4.77 $4.85 $4.64 $4.65 $4.65 182,825
2020-05-18 $4.99 $5.04 $4.74 $4.77 $4.77 283,817
2020-05-15 $4.72 $4.94 $4.66 $4.84 $4.84 216,524
2020-05-14 $5.03 $5.04 $4.67 $4.82 $4.82 314,997
2020-05-13 $5.05 $5.21 $4.80 $5.17 $5.17 493,442
2020-05-12 $5.36 $5.36 $5.10 $5.11 $5.11 191,274
2020-05-11 $5.69 $5.69 $5.09 $5.35 $5.35 743,238
2020-05-08 $5.97 $5.97 $5.63 $5.80 $5.80 559,062
2020-05-07 $5.71 $5.86 $5.45 $5.86 $5.86 575,195
2020-05-06 $6.05 $6.13 $5.45 $5.61 $5.61 952,042
2020-05-05 $6.22 $6.35 $5.51 $6.03 $6.03 1,393,461
2020-05-04 $6.37 $6.87 $6.11 $6.82 $6.82 511,066
2020-05-01 $6.42 $6.62 $6.17 $6.36 $6.36 491,482
2020-04-30 $6.62 $6.83 $6.21 $6.58 $6.58 933,338
2020-04-29 $7.27 $7.40 $6.62 $6.93 $6.93 946,961
2020-04-28 $7.80 $7.92 $7.04 $7.49 $7.49 771,310
2020-04-27 $6.80 $7.20 $6.61 $7.13 $7.13 910,958
2020-04-24 $6.11 $6.47 $6.01 $6.37 $6.37 640,000
2020-04-23 $6.39 $6.44 $5.75 $6.11 $6.11 698,401
2020-04-22 $6.35 $6.35 $5.95 $6.18 $6.18 629,247
2020-04-21 $5.81 $6.25 $5.80 $5.93 $5.93 948,632
2020-04-20 $5.50 $5.68 $5.27 $5.59 $5.59 1,209,136
2020-04-17 $5.20 $5.32 $5.08 $5.24 $5.24 214,074
2020-04-16 $4.82 $5.10 $4.70 $5.09 $5.09 326,688
2020-04-15 $4.84 $5.08 $4.72 $4.74 $4.74 179,303
2020-04-14 $5.09 $5.18 $4.80 $4.99 $4.99 173,803
2020-04-13 $5.20 $5.42 $4.85 $4.90 $4.90 179,807
2020-04-09 $4.78 $5.16 $4.55 $5.14 $5.14 213,578
2020-04-08 $4.78 $4.94 $4.59 $4.66 $4.66 261,333
2020-04-07 $4.98 $4.99 $4.46 $4.62 $4.62 447,824
2020-04-06 $4.61 $4.89 $4.50 $4.80 $4.80 267,701
2020-04-03 $4.69 $4.69 $4.40 $4.61 $4.61 344,489
2020-04-02 $5.22 $5.40 $4.52 $4.71 $4.71 602,343
2020-04-01 $5.02 $5.35 $4.74 $5.24 $5.24 466,673
2020-03-31 $5.37 $5.65 $5.06 $5.25 $5.25 418,148
2020-03-30 $5.44 $5.71 $5.37 $5.62 $5.62 512,729
2020-03-27 $4.89 $5.37 $4.63 $5.30 $5.30 497,233
2020-03-26 $4.56 $5.17 $4.54 $5.13 $5.13 194,993
2020-03-25 $4.60 $4.73 $4.38 $4.51 $4.51 237,864
2020-03-24 $4.39 $4.53 $4.27 $4.50 $4.50 251,741
2020-03-23 $4.18 $4.36 $3.75 $4.17 $4.17 244,502
2020-03-20 $4.53 $4.66 $4.01 $4.07 $4.07 473,289
2020-03-19 $3.96 $4.69 $3.79 $4.51 $4.51 390,495
2020-03-18 $4.50 $4.92 $3.73 $4.01 $4.01 650,944
2020-03-17 $4.20 $4.72 $4.20 $4.68 $4.68 525,368
2020-03-16 $4.64 $4.64 $3.88 $4.07 $4.07 348,191
2020-03-13 $4.58 $5.04 $4.57 $5.04 $5.04 446,266
2020-03-12 $4.52 $4.96 $4.16 $4.44 $4.44 573,300
2020-03-11 $5.00 $5.40 $4.57 $4.86 $4.86 570,517
2020-03-10 $5.07 $5.16 $4.49 $5.14 $5.14 662,161
2020-03-09 $4.79 $5.17 $4.60 $4.74 $4.74 424,276
2020-03-06 $4.87 $5.10 $4.81 $4.98 $4.98 331,095
2020-03-05 $5.22 $5.22 $4.87 $4.95 $4.95 288,938
2020-03-04 $5.25 $5.42 $5.14 $5.25 $5.25 181,222
2020-03-03 $5.48 $5.48 $5.10 $5.22 $5.22 327,607
2020-03-02 $5.50 $5.56 $5.15 $5.52 $5.52 336,151
2020-02-28 $5.40 $5.65 $5.31 $5.50 $5.50 320,002
2020-02-27 $5.04 $5.70 $4.91 $5.54 $5.54 400,442
2020-02-26 $5.21 $5.41 $5.07 $5.20 $5.20 292,771
2020-02-25 $5.41 $5.42 $5.01 $5.13 $5.13 552,387
2020-02-24 $5.45 $5.56 $5.28 $5.42 $5.42 352,927
2020-02-21 $5.88 $5.89 $5.55 $5.67 $5.67 426,277
2020-02-20 $6.04 $6.05 $5.85 $5.93 $5.93 373,369
2020-02-19 $6.16 $6.26 $6.00 $6.11 $6.06 317,614
2020-02-18 $6.69 $6.69 $6.10 $6.15 $6.10 582,010
2020-02-14 $6.06 $6.77 $6.05 $6.73 $6.67 1,365,945
2020-02-13 $6.35 $6.35 $6.03 $6.11 $6.06 269,288
2020-02-12 $6.35 $6.65 $6.09 $6.30 $6.25 369,585
2020-02-11 $5.54 $6.25 $5.50 $6.23 $6.18 605,686
2020-02-10 $5.36 $5.42 $5.21 $5.31 $5.27 500,376
2020-02-07 $5.64 $5.70 $5.36 $5.36 $5.32 437,190
2020-02-06 $6.03 $6.03 $5.64 $5.70 $5.65 248,252
2020-02-05 $6.05 $6.10 $5.93 $6.01 $5.96 458,179
2020-02-04 $6.20 $6.28 $5.96 $5.99 $5.94 183,734
2020-02-03 $6.20 $6.36 $6.02 $6.06 $6.01 340,710
2020-01-31 $6.37 $6.45 $6.13 $6.15 $6.10 539,040
2020-01-30 $6.86 $6.88 $6.25 $6.45 $6.40 412,418
2020-01-29 $6.78 $6.95 $6.71 $6.90 $6.84 331,991
2020-01-28 $6.75 $6.95 $6.71 $6.71 $6.65 343,115
2020-01-27 $6.77 $6.77 $6.53 $6.68 $6.62 441,241
2020-01-24 $7.04 $7.04 $6.71 $6.88 $6.82 332,709
2020-01-23 $7.17 $7.17 $6.88 $7.06 $7.00 391,981
2020-01-22 $7.17 $7.27 $6.90 $6.91 $6.85 393,202
2020-01-21 $7.25 $7.28 $7.16 $7.21 $7.15 249,510
2020-01-17 $7.43 $7.59 $7.29 $7.30 $7.24 272,245
2020-01-16 $7.32 $7.40 $7.23 $7.34 $7.28 305,157
2020-01-15 $7.45 $7.49 $7.14 $7.23 $7.17 326,461
2020-01-14 $7.80 $7.89 $7.37 $7.45 $7.39 224,849
2020-01-13 $7.99 $8.05 $7.68 $7.83 $7.76 171,744
2020-01-10 $8.21 $8.30 $7.96 $8.03 $7.96 233,233
2020-01-09 $8.10 $8.34 $8.06 $8.29 $8.22 423,874
2020-01-08 $8.59 $8.64 $7.96 $8.05 $7.98 331,171
2020-01-07 $8.69 $8.83 $8.50 $8.53 $8.46 286,679
2020-01-06 $8.90 $8.92 $8.66 $8.70 $8.63 206,488
2020-01-03 $8.98 $9.18 $8.88 $8.92 $8.85 204,284
2020-01-02 $9.14 $9.20 $8.88 $8.97 $8.90 261,863
2019-12-31 $8.86 $9.17 $8.82 $9.05 $8.97 167,907
2019-12-30 $8.91 $9.03 $8.84 $8.88 $8.81 101,434
2019-12-27 $9.12 $9.12 $8.75 $8.84 $8.77 159,300
2019-12-26 $8.98 $9.41 $8.98 $9.04 $8.96 96,029
2019-12-24 $8.98 $9.12 $8.90 $9.03 $8.95 98,278
2019-12-23 $8.75 $9.05 $8.67 $8.99 $8.91 220,914
2019-12-20 $8.67 $8.87 $8.61 $8.72 $8.65 246,656
2019-12-19 $8.40 $8.69 $8.38 $8.68 $8.61 258,012
2019-12-18 $8.30 $8.36 $8.04 $8.33 $8.26 355,231
2019-12-17 $8.27 $8.30 $8.08 $8.22 $8.15 265,414
2019-12-16 $8.45 $8.48 $8.20 $8.20 $8.13 224,814
2019-12-13 $8.56 $8.61 $8.35 $8.37 $8.30 186,643
2019-12-12 $8.50 $8.69 $8.46 $8.60 $8.53 203,809
2019-12-11 $8.56 $8.58 $8.38 $8.52 $8.45 159,755
2019-12-10 $8.28 $8.58 $8.27 $8.54 $8.47 176,835
2019-12-09 $8.25 $8.44 $8.25 $8.29 $8.22 144,245
2019-12-06 $8.13 $8.36 $8.13 $8.33 $8.26 169,615
2019-12-05 $8.15 $8.20 $8.04 $8.06 $7.99 202,492
2019-12-04 $8.07 $8.14 $8.00 $8.08 $8.01 186,497
2019-12-03 $7.87 $8.03 $7.80 $7.99 $7.92 261,763
2019-12-02 $7.99 $8.00 $7.76 $7.88 $7.81 339,490
2019-11-29 $8.15 $8.17 $7.94 $7.99 $7.92 115,035
2019-11-27 $8.32 $8.35 $8.17 $8.27 $8.20 128,148
2019-11-26 $8.31 $8.48 $8.26 $8.27 $8.20 121,364
2019-11-25 $8.25 $8.51 $8.23 $8.38 $8.31 187,030
2019-11-22 $8.37 $8.46 $8.24 $8.27 $8.20 190,344
2019-11-21 $8.37 $8.46 $8.14 $8.35 $8.28 235,874
2019-11-20 $8.25 $8.53 $8.10 $8.37 $8.30 334,019
2019-11-19 $8.12 $8.21 $7.96 $8.20 $8.13 220,137
2019-11-18 $8.20 $8.28 $7.95 $8.04 $7.97 153,533
2019-11-15 $8.00 $8.25 $8.00 $8.19 $8.12 194,211
2019-11-14 $7.92 $8.07 $7.91 $7.95 $7.88 212,258
2019-11-13 $7.90 $8.10 $7.90 $7.96 $7.89 205,123
2019-11-12 $7.58 $8.20 $7.58 $8.05 $7.98 392,979
2019-11-11 $7.43 $7.68 $7.36 $7.64 $7.58 197,569
2019-11-08 $7.50 $7.54 $7.34 $7.50 $7.44 341,993
2019-11-07 $7.94 $7.94 $7.48 $7.53 $7.47 253,733
2019-11-06 $8.21 $8.30 $7.87 $7.88 $7.81 314,968
2019-11-05 $8.60 $8.69 $8.05 $8.23 $8.16 499,564
2019-11-04 $8.32 $8.42 $8.17 $8.26 $8.19 302,834
2019-11-01 $8.08 $8.28 $7.97 $8.26 $8.19 365,021
2019-10-31 $8.21 $8.21 $7.77 $7.99 $7.92 426,548
2019-10-30 $8.37 $8.44 $8.19 $8.22 $8.15 267,464
2019-10-29 $8.58 $8.67 $8.37 $8.44 $8.37 224,717
2019-10-28 $8.51 $8.74 $8.51 $8.65 $8.58 162,300
2019-10-25 $8.75 $8.77 $8.51 $8.53 $8.46 271,916
2019-10-24 $8.89 $9.04 $8.62 $8.70 $8.63 352,198
2019-10-23 $8.53 $8.89 $8.46 $8.80 $8.73 252,571
2019-10-22 $8.51 $8.68 $8.39 $8.46 $8.39 346,304
2019-10-21 $8.95 $8.95 $8.47 $8.51 $8.44 393,275
2019-10-18 $8.90 $9.05 $8.77 $8.92 $8.85 275,022
2019-10-17 $9.35 $9.43 $8.83 $8.89 $8.82 555,978
2019-10-16 $9.00 $9.79 $8.96 $9.49 $9.41 613,883
2019-10-15 $9.20 $9.25 $8.71 $9.13 $9.05 720,043
2019-10-14 $8.72 $9.29 $8.66 $9.22 $9.14 378,870
2019-10-11 $8.58 $8.95 $8.53 $8.72 $8.65 532,641
2019-10-10 $8.20 $8.44 $8.20 $8.42 $8.35 392,243
2019-10-09 $8.35 $8.62 $8.17 $8.37 $8.30 382,153
2019-10-08 $8.12 $8.51 $8.06 $8.38 $8.31 409,913
2019-10-07 $7.70 $8.28 $7.67 $8.12 $8.05 463,499
2019-10-04 $7.09 $7.62 $7.09 $7.61 $7.55 239,667
2019-10-03 $6.82 $7.14 $6.82 $7.11 $7.05 240,094
2019-10-02 $6.72 $6.86 $6.61 $6.86 $6.80 132,689
2019-10-01 $6.78 $7.05 $6.75 $6.76 $6.70 170,831
2019-09-30 $6.90 $7.00 $6.65 $6.69 $6.63 213,446
2019-09-27 $6.88 $7.02 $6.86 $6.86 $6.80 100,733
2019-09-26 $6.69 $7.00 $6.67 $6.93 $6.87 298,000
2019-09-25 $6.45 $6.60 $6.33 $6.51 $6.46 256,873
2019-09-24 $6.72 $6.74 $6.43 $6.46 $6.41 186,350
2019-09-23 $6.65 $6.91 $6.65 $6.77 $6.71 154,320
2019-09-20 $6.72 $6.84 $6.64 $6.72 $6.66 246,293
2019-09-19 $6.90 $7.12 $6.73 $6.74 $6.68 277,781
2019-09-18 $6.80 $6.99 $6.77 $6.88 $6.82 185,015
2019-09-17 $7.10 $7.12 $6.76 $6.84 $6.78 341,809
2019-09-16 $7.70 $7.75 $7.12 $7.17 $7.11 380,671
2019-09-13 $7.40 $7.68 $7.36 $7.65 $7.59 358,519
2019-09-12 $7.09 $7.40 $7.02 $7.32 $7.26 218,520
2019-09-11 $6.88 $7.22 $6.80 $7.20 $7.14 203,738
2019-09-10 $6.61 $7.02 $6.61 $6.86 $6.80 234,462
2019-09-09 $6.50 $6.68 $6.44 $6.58 $6.52 261,898
2019-09-06 $6.32 $6.48 $6.32 $6.34 $6.29 130,701
2019-09-05 $6.26 $6.51 $6.24 $6.33 $6.28 222,537
2019-09-04 $6.25 $6.27 $6.13 $6.16 $6.11 146,113
2019-09-03 $6.12 $6.26 $6.03 $6.15 $6.10 241,416
2019-08-30 $6.18 $6.33 $6.10 $6.24 $6.19 503,865
2019-08-29 $6.00 $6.19 $6.00 $6.16 $6.11 176,256
2019-08-28 $5.94 $6.08 $5.89 $5.93 $5.88 186,382
2019-08-27 $5.94 $5.98 $5.86 $5.95 $5.90 198,819
2019-08-26 $5.96 $5.98 $5.87 $5.89 $5.84 154,806
2019-08-23 $6.11 $6.20 $5.84 $5.90 $5.85 174,282
2019-08-22 $6.26 $6.30 $6.08 $6.13 $6.08 300,513
2019-08-21 $6.25 $6.36 $6.15 $6.19 $6.14 240,765
2019-08-20 $6.03 $6.21 $6.03 $6.14 $6.09 200,812
2019-08-19 $5.97 $6.14 $5.95 $6.08 $6.03 112,865
2019-08-16 $5.73 $5.94 $5.73 $5.85 $5.80 151,314
2019-08-15 $5.87 $5.90 $5.54 $5.70 $5.65 317,235
2019-08-14 $5.93 $5.98 $5.83 $5.87 $5.82 156,826
2019-08-13 $5.99 $6.28 $5.97 $6.08 $6.03 253,590
2019-08-12 $6.10 $6.12 $5.94 $6.04 $5.99 227,307
2019-08-09 $6.34 $6.34 $5.99 $6.04 $5.99 351,203
2019-08-08 $6.43 $6.47 $6.29 $6.36 $6.31 245,188
2019-08-07 $6.48 $6.54 $6.32 $6.37 $6.32 240,458
2019-08-06 $6.63 $6.73 $6.50 $6.58 $6.52 213,060
2019-08-05 $6.75 $6.76 $6.45 $6.56 $6.51 224,696
2019-08-02 $6.87 $6.96 $6.62 $6.92 $6.86 241,765
2019-08-01 $7.30 $7.39 $6.85 $6.90 $6.84 311,625
2019-07-31 $7.29 $7.53 $7.08 $7.34 $7.28 284,962
2019-07-30 $7.29 $7.46 $7.14 $7.29 $7.23 258,152
2019-07-29 $7.68 $7.74 $7.30 $7.39 $7.33 198,531
2019-07-26 $7.55 $7.72 $7.44 $7.67 $7.61 190,034
2019-07-25 $7.73 $7.74 $7.41 $7.53 $7.47 206,639
2019-07-24 $7.58 $7.69 $7.58 $7.69 $7.63 222,710
2019-07-23 $7.79 $7.85 $7.60 $7.61 $7.55 131,666
2019-07-22 $7.86 $7.88 $7.74 $7.81 $7.74 156,256
2019-07-19 $7.79 $7.94 $7.79 $7.84 $7.77 244,771
2019-07-18 $8.03 $8.04 $7.78 $7.79 $7.72 248,082
2019-07-17 $8.27 $8.28 $8.04 $8.07 $8.00 143,925
2019-07-16 $8.26 $8.37 $8.22 $8.25 $8.18 292,570
2019-07-15 $8.64 $8.65 $8.15 $8.26 $8.19 246,190
2019-07-12 $8.58 $8.71 $8.55 $8.62 $8.55 116,532
2019-07-11 $8.61 $8.67 $8.55 $8.65 $8.58 154,239
2019-07-10 $8.66 $8.71 $8.46 $8.57 $8.50 158,102
2019-07-09 $8.53 $8.58 $8.45 $8.58 $8.51 287,073
2019-07-08 $8.59 $8.77 $8.54 $8.57 $8.50 224,936
2019-07-05 $8.32 $8.67 $8.32 $8.60 $8.53 195,026
2019-07-03 $8.43 $8.43 $8.28 $8.34 $8.27 104,035
2019-07-02 $8.44 $8.44 $8.11 $8.39 $8.32 331,947
2019-07-01 $8.20 $8.46 $8.14 $8.42 $8.35 418,386
2019-06-28 $7.25 $8.21 $7.25 $8.15 $8.08 1,081,768
2019-06-27 $7.10 $7.33 $7.10 $7.25 $7.19 209,527
2019-06-26 $6.76 $7.22 $6.76 $7.09 $7.03 218,090
2019-06-25 $6.32 $6.81 $6.24 $6.72 $6.66 315,870
2019-06-24 $6.43 $6.50 $6.26 $6.32 $6.27 318,429
2019-06-21 $6.44 $6.55 $6.37 $6.46 $6.41 309,589
2019-06-20 $6.59 $6.65 $6.45 $6.47 $6.42 290,632
2019-06-19 $6.54 $6.57 $6.42 $6.47 $6.42 126,297
2019-06-18 $6.49 $6.64 $6.47 $6.54 $6.49 259,692
2019-06-17 $6.33 $6.49 $6.32 $6.46 $6.41 248,572
2019-06-14 $6.39 $6.48 $6.31 $6.37 $6.32 138,431
2019-06-13 $6.21 $6.42 $6.21 $6.38 $6.33 270,888
2019-06-12 $6.63 $6.63 $6.07 $6.16 $6.11 199,240
2019-06-11 $6.72 $6.79 $6.59 $6.63 $6.57 126,920
2019-06-10 $6.87 $6.89 $6.65 $6.67 $6.61 113,917
2019-06-07 $6.75 $6.98 $6.74 $6.87 $6.81 123,137
2019-06-06 $6.75 $6.85 $6.66 $6.75 $6.69 109,368
2019-06-05 $6.93 $6.93 $6.70 $6.74 $6.68 75,897
2019-06-04 $7.00 $7.11 $6.89 $6.92 $6.86 149,321
2019-06-03 $7.04 $7.17 $6.95 $7.00 $6.94 144,757
2019-05-31 $7.14 $7.14 $6.88 $7.04 $6.98 107,048
2019-05-30 $7.22 $7.32 $7.10 $7.14 $7.08 84,842
2019-05-29 $6.92 $7.21 $6.81 $7.19 $7.13 192,473
2019-05-28 $7.07 $7.16 $6.99 $7.00 $6.94 159,991
2019-05-24 $7.12 $7.14 $6.96 $7.05 $6.99 225,109
2019-05-23 $7.38 $7.60 $6.99 $7.07 $7.01 405,245
2019-05-22 $7.69 $7.76 $7.63 $7.68 $7.62 159,120
2019-05-21 $7.78 $7.78 $7.63 $7.71 $7.65 196,030
2019-05-20 $7.46 $7.86 $7.46 $7.75 $7.69 287,286
2019-05-17 $7.44 $7.63 $7.44 $7.53 $7.47 237,227
2019-05-16 $7.59 $7.70 $7.44 $7.50 $7.44 306,684
2019-05-15 $7.29 $7.64 $7.29 $7.54 $7.48 149,983
2019-05-14 $7.37 $7.44 $7.18 $7.31 $7.25 166,443
2019-05-13 $7.56 $7.57 $7.30 $7.35 $7.29 135,538
2019-05-10 $7.61 $7.73 $7.59 $7.67 $7.61 152,123
2019-05-09 $7.61 $7.68 $7.50 $7.61 $7.55 144,323
2019-05-08 $7.57 $7.69 $7.50 $7.59 $7.53 100,038
2019-05-07 $7.67 $7.73 $7.42 $7.54 $7.48 163,590
2019-05-06 $7.68 $7.85 $7.55 $7.65 $7.59 415,524
2019-05-03 $7.80 $7.84 $7.57 $7.66 $7.60 358,289
2019-05-02 $7.40 $7.88 $7.38 $7.74 $7.68 289,105
2019-05-01 $7.24 $7.40 $6.98 $7.35 $7.29 342,854
2019-04-30 $7.18 $7.20 $6.98 $6.98 $6.92 121,749
2019-04-29 $7.13 $7.21 $6.99 $7.08 $7.02 193,295
2019-04-26 $7.05 $7.20 $6.92 $7.15 $7.09 128,750
2019-04-25 $7.17 $7.17 $6.96 $7.02 $6.96 285,961
2019-04-24 $7.20 $7.23 $7.12 $7.13 $7.07 125,529
2019-04-23 $6.90 $7.20 $6.90 $7.14 $7.08 87,218
2019-04-22 $6.88 $7.08 $6.87 $6.96 $6.90 117,680
2019-04-18 $7.12 $7.17 $6.85 $6.88 $6.82 140,281
2019-04-17 $7.20 $7.24 $7.03 $7.17 $7.11 200,680
2019-04-16 $7.03 $7.20 $6.91 $7.18 $7.12 191,920
2019-04-15 $7.01 $7.11 $6.88 $6.97 $6.91 143,661
2019-04-12 $6.93 $7.15 $6.87 $7.01 $6.95 212,406
2019-04-11 $6.40 $6.84 $6.34 $6.83 $6.77 278,079
2019-04-10 $6.09 $6.38 $6.04 $6.37 $6.32 434,506
2019-04-09 $6.03 $6.14 $5.95 $6.02 $5.97 225,852
2019-04-08 $6.12 $6.25 $5.99 $6.07 $6.02 215,202
2019-04-05 $6.09 $6.21 $6.07 $6.13 $6.08 111,331
2019-04-04 $5.98 $6.19 $5.93 $6.14 $6.09 75,670
2019-04-03 $6.28 $6.30 $5.93 $5.99 $5.94 80,739
2019-04-02 $6.50 $6.50 $6.14 $6.23 $6.18 158,119
2019-04-01 $6.18 $6.59 $6.11 $6.52 $6.47 271,286
2019-03-29 $6.10 $6.26 $6.03 $6.16 $6.11 202,541
2019-03-28 $5.78 $6.09 $5.78 $6.08 $6.03 148,707
2019-03-27 $5.65 $5.87 $5.55 $5.84 $5.79 100,066
2019-03-26 $5.55 $5.69 $5.40 $5.68 $5.63 157,840
2019-03-25 $5.48 $5.62 $5.41 $5.60 $5.55 119,099
2019-03-22 $5.63 $5.66 $5.43 $5.48 $5.43 146,931
2019-03-21 $5.66 $5.91 $5.64 $5.72 $5.67 85,265
2019-03-20 $5.56 $5.74 $5.47 $5.72 $5.67 79,649
2019-03-19 $5.69 $5.76 $5.60 $5.61 $5.56 54,669
2019-03-18 $5.89 $5.94 $5.65 $5.66 $5.61 63,521
2019-03-15 $5.72 $5.94 $5.66 $5.90 $5.85 205,487
2019-03-14 $5.71 $5.73 $5.56 $5.69 $5.64 81,779
2019-03-13 $5.76 $5.81 $5.68 $5.71 $5.66 120,439
2019-03-12 $5.62 $5.75 $5.60 $5.69 $5.64 94,715
2019-03-11 $5.24 $5.58 $5.21 $5.55 $5.50 119,089
2019-03-08 $5.08 $5.26 $5.05 $5.23 $5.19 108,997
2019-03-07 $5.24 $5.25 $5.04 $5.10 $5.06 109,840
2019-03-06 $5.36 $5.44 $5.24 $5.24 $5.20 121,779
2019-03-05 $5.78 $5.78 $5.38 $5.40 $5.35 67,885
2019-03-04 $5.79 $5.86 $5.73 $5.77 $5.72 68,803
2019-03-01 $5.65 $5.80 $5.58 $5.79 $5.74 73,891
2019-02-28 $5.48 $5.76 $5.47 $5.63 $5.58 149,852
2019-02-27 $5.46 $5.51 $5.31 $5.49 $5.44 256,219
2019-02-26 $5.52 $5.60 $5.45 $5.46 $5.41 124,032
2019-02-25 $5.50 $5.59 $5.50 $5.53 $5.48 96,956
2019-02-22 $5.47 $5.58 $5.47 $5.50 $5.45 102,336
2019-02-21 $5.42 $5.46 $5.34 $5.41 $5.36 88,157
2019-02-20 $5.38 $5.54 $5.33 $5.45 $5.40 82,811
2019-02-19 $5.49 $5.63 $5.31 $5.41 $5.36 582,313
2019-02-15 $5.49 $5.65 $5.42 $5.51 $5.46 90,637
2019-02-14 $5.27 $5.58 $5.27 $5.49 $5.44 75,120
2019-02-13 $5.55 $5.60 $5.29 $5.31 $5.27 161,288
2019-02-12 $5.77 $5.78 $5.50 $5.54 $5.49 109,017
2019-02-11 $5.28 $5.75 $5.23 $5.75 $5.70 148,420
2019-02-08 $5.79 $5.80 $5.21 $5.26 $5.22 225,251
2019-02-07 $5.83 $5.97 $5.78 $5.82 $5.77 120,296
2019-02-06 $5.94 $6.24 $5.75 $5.90 $5.85 156,596
2019-02-05 $5.91 $6.20 $5.89 $6.00 $5.95 168,270
2019-02-04 $5.63 $5.97 $5.53 $5.83 $5.78 163,849
2019-02-01 $5.65 $5.70 $5.46 $5.64 $5.59 166,648
2019-01-31 $5.63 $5.72 $5.58 $5.67 $5.62 117,745
2019-01-30 $5.51 $5.65 $5.44 $5.59 $5.54 71,568
2019-01-29 $5.65 $5.67 $5.39 $5.48 $5.43 114,018
2019-01-28 $5.62 $5.86 $5.52 $5.62 $5.57 152,004
2019-01-25 $5.65 $5.81 $5.60 $5.68 $5.63 65,680
2019-01-24 $5.53 $5.65 $5.37 $5.61 $5.56 151,658
2019-01-23 $5.53 $5.69 $5.49 $5.55 $5.50 212,210
2019-01-22 $5.43 $5.62 $5.31 $5.55 $5.50 253,771
2019-01-18 $4.92 $5.64 $4.90 $5.50 $5.45 275,713
2019-01-17 $4.79 $4.95 $4.78 $4.92 $4.88 124,147
2019-01-16 $4.69 $4.94 $4.69 $4.82 $4.78 133,267
2019-01-15 $4.76 $4.99 $4.66 $4.69 $4.65 107,398
2019-01-14 $5.10 $5.15 $4.79 $4.80 $4.76 129,073
2019-01-11 $5.23 $5.23 $4.92 $5.18 $5.14 162,357
2019-01-10 $5.10 $5.30 $5.06 $5.16 $5.12 104,441
2019-01-09 $5.44 $5.44 $5.20 $5.31 $5.27 113,550
2019-01-08 $5.42 $5.42 $5.26 $5.35 $5.31 145,416
2019-01-07 $5.17 $5.44 $5.15 $5.31 $5.27 195,547
2019-01-04 $5.01 $5.16 $4.98 $5.12 $5.08 145,538
2019-01-03 $4.66 $5.13 $4.61 $4.90 $4.86 174,650
2019-01-02 $4.59 $4.66 $4.51 $4.64 $4.60 250,168
2018-12-31 $4.52 $4.71 $4.49 $4.67 $4.63 231,827
2018-12-28 $4.55 $4.61 $4.22 $4.48 $4.44 609,147
2018-12-27 $4.82 $4.85 $4.50 $4.59 $4.55 416,053
2018-12-26 $4.77 $4.95 $4.71 $4.86 $4.82 148,923
2018-12-24 $4.68 $4.91 $4.61 $4.75 $4.71 118,931
2018-12-21 $5.01 $5.17 $4.68 $4.68 $4.64 430,325
2018-12-20 $5.17 $5.33 $4.97 $5.02 $4.98 245,338
2018-12-19 $5.40 $5.55 $5.17 $5.21 $5.17 476,316
2018-12-18 $5.60 $5.60 $5.37 $5.41 $5.36 340,627
2018-12-17 $5.71 $5.75 $5.54 $5.57 $5.52 384,675
2018-12-14 $5.92 $6.01 $5.69 $5.71 $5.66 178,186
2018-12-13 $6.18 $6.23 $5.98 $5.99 $5.94 327,733
2018-12-12 $6.25 $6.41 $6.15 $6.17 $6.12 139,317
2018-12-11 $6.26 $6.33 $6.13 $6.19 $6.14 183,864
2018-12-10 $6.10 $6.30 $6.02 $6.15 $6.10 154,934
2018-12-07 $6.22 $6.30 $6.02 $6.13 $6.08 261,126
2018-12-06 $6.14 $6.30 $6.05 $6.12 $6.07 183,770
2018-12-04 $6.32 $6.62 $6.22 $6.26 $6.21 377,158
2018-12-03 $6.00 $6.36 $5.88 $6.32 $6.27 335,178
2018-11-30 $5.77 $5.94 $5.64 $5.89 $5.84 308,999
2018-11-29 $5.81 $5.88 $5.75 $5.78 $5.73 233,379
2018-11-28 $5.70 $5.95 $5.58 $5.84 $5.79 238,819
2018-11-27 $5.68 $5.84 $5.66 $5.68 $5.63 311,028
2018-11-26 $5.65 $5.78 $5.48 $5.72 $5.67 286,372
2018-11-23 $5.53 $5.69 $5.49 $5.61 $5.56 61,937
2018-11-21 $5.40 $5.63 $5.38 $5.61 $5.56 106,886
2018-11-20 $5.79 $5.79 $5.30 $5.34 $5.30 476,269
2018-11-19 $6.24 $6.28 $5.81 $5.90 $5.85 202,969
2018-11-16 $6.21 $6.28 $6.12 $6.25 $6.20 128,265
2018-11-15 $6.25 $6.29 $6.01 $6.21 $6.16 231,746
2018-11-14 $6.31 $6.41 $6.25 $6.29 $6.24 152,244
2018-11-13 $6.90 $6.99 $6.21 $6.23 $6.18 173,770
2018-11-12 $7.19 $7.24 $6.81 $6.90 $6.84 536,023
2018-11-09 $7.10 $7.29 $6.96 $7.20 $7.14 244,960
2018-11-08 $7.04 $7.26 $6.93 $7.15 $7.09 366,701
2018-11-07 $6.80 $7.28 $6.80 $7.10 $7.04 517,423
2018-11-06 $6.95 $7.12 $6.95 $7.09 $7.03 244,555
2018-11-05 $7.16 $7.28 $6.90 $6.94 $6.88 219,783
2018-11-02 $6.84 $7.11 $6.52 $7.01 $6.95 160,818
2018-11-01 $6.45 $6.84 $6.45 $6.74 $6.68 202,828
2018-10-31 $6.69 $6.73 $6.46 $6.46 $6.41 92,949
2018-10-30 $6.69 $6.78 $6.59 $6.72 $6.66 197,834
2018-10-29 $6.58 $6.80 $6.45 $6.69 $6.63 147,065
2018-10-26 $6.21 $6.61 $6.20 $6.52 $6.47 247,605
2018-10-25 $6.36 $6.54 $6.28 $6.37 $6.32 136,378
2018-10-24 $6.52 $6.68 $6.24 $6.24 $6.19 83,095
2018-10-23 $6.64 $6.74 $6.53 $6.54 $6.49 148,785
2018-10-22 $6.79 $6.91 $6.52 $6.72 $6.66 225,543
2018-10-19 $6.85 $7.00 $6.64 $6.82 $6.76 130,217
2018-10-18 $7.21 $7.24 $6.96 $6.98 $6.92 107,390
2018-10-17 $7.10 $7.23 $7.05 $7.22 $7.16 100,198
2018-10-16 $6.87 $7.19 $6.78 $7.15 $7.09 228,439
2018-10-15 $6.86 $6.92 $6.78 $6.89 $6.83 87,317
2018-10-12 $6.75 $6.90 $6.62 $6.83 $6.77 95,176
2018-10-11 $6.55 $6.77 $6.50 $6.66 $6.60 99,675
2018-10-10 $6.76 $6.84 $6.57 $6.61 $6.55 138,393
2018-10-09 $7.03 $7.14 $6.81 $6.82 $6.76 107,599
2018-10-08 $6.85 $7.14 $6.79 $7.03 $6.97 97,058
2018-10-05 $6.96 $6.96 $6.66 $6.84 $6.78 81,689
2018-10-04 $7.21 $7.29 $6.92 $6.94 $6.88 109,782
2018-10-03 $7.10 $7.30 $7.06 $7.24 $7.18 120,471
2018-10-02 $6.61 $7.11 $6.61 $7.08 $7.02 142,191
2018-10-01 $6.57 $6.74 $6.57 $6.64 $6.58 167,242
2018-09-28 $6.50 $6.60 $6.18 $6.50 $6.45 269,595
2018-09-27 $6.65 $6.70 $6.40 $6.45 $6.40 114,456
2018-09-26 $6.80 $6.85 $6.60 $6.65 $6.59 143,827
2018-09-25 $7.25 $7.25 $6.80 $6.80 $6.74 276,943
2018-09-24 $6.90 $7.08 $6.80 $6.90 $6.84 110,708
2018-09-21 $6.80 $6.95 $6.80 $6.95 $6.89 284,237
2018-09-20 $6.90 $7.00 $6.80 $6.85 $6.79 90,878
2018-09-19 $6.85 $7.18 $6.78 $6.90 $6.84 233,922
2018-09-18 $6.50 $6.85 $6.45 $6.80 $6.74 307,855
2018-09-17 $6.50 $6.50 $6.40 $6.45 $6.40 78,329
2018-09-14 $6.55 $6.65 $6.40 $6.45 $6.40 93,845
2018-09-13 $6.60 $6.65 $6.40 $6.60 $6.54 251,971
2018-09-12 $6.75 $6.75 $6.60 $6.60 $6.54 226,905
2018-09-11 $6.75 $6.85 $6.61 $6.75 $6.69 247,387
2018-09-10 $6.85 $6.85 $6.75 $6.80 $6.74 65,940
2018-09-07 $6.70 $6.80 $6.68 $6.80 $6.74 52,895
2018-09-06 $6.90 $7.00 $6.65 $6.75 $6.69 60,951
2018-09-05 $6.90 $7.05 $6.80 $6.95 $6.89 60,916
2018-09-04 $7.00 $7.05 $6.85 $6.90 $6.84 151,261
2018-08-31 $6.80 $7.05 $6.75 $7.00 $6.94 116,602
2018-08-30 $7.05 $7.15 $6.80 $6.85 $6.79 130,239
2018-08-29 $6.80 $7.23 $6.80 $7.10 $7.04 135,840
2018-08-28 $6.80 $6.95 $6.75 $6.80 $6.74 155,943
2018-08-27 $6.98 $7.00 $6.80 $6.80 $6.74 32,284
2018-08-24 $6.95 $7.10 $6.90 $6.95 $6.89 66,872
2018-08-23 $6.95 $7.08 $6.86 $6.95 $6.89 80,252
2018-08-22 $6.65 $7.00 $6.65 $6.95 $6.89 92,529
2018-08-21 $6.60 $6.75 $6.60 $6.65 $6.59 131,693
2018-08-20 $6.50 $6.65 $6.50 $6.60 $6.54 75,595
2018-08-17 $6.50 $6.60 $6.50 $6.50 $6.45 133,729
2018-08-16 $6.50 $6.60 $6.50 $6.55 $6.50 47,855
2018-08-15 $6.50 $6.55 $6.40 $6.50 $6.45 175,765
2018-08-14 $6.50 $6.60 $6.50 $6.50 $6.45 183,076
2018-08-13 $6.65 $6.69 $6.50 $6.50 $6.45 195,117
2018-08-10 $6.50 $6.70 $6.40 $6.65 $6.59 170,965
2018-08-09 $6.50 $6.70 $6.40 $6.55 $6.50 222,370
2018-08-08 $6.45 $6.55 $6.40 $6.45 $6.40 86,813
2018-08-07 $6.60 $6.60 $6.40 $6.45 $6.40 183,031
2018-08-06 $6.80 $6.90 $6.55 $6.60 $6.54 146,308
2018-08-03 $6.75 $6.85 $6.75 $6.80 $6.74 114,332
2018-08-02 $6.70 $6.85 $6.60 $6.80 $6.74 212,204
2018-08-01 $6.65 $6.75 $6.60 $6.65 $6.59 147,606
2018-07-31 $6.80 $7.00 $6.60 $6.75 $6.69 505,963
2018-07-30 $7.00 $7.25 $6.85 $6.95 $6.89 220,497
2018-07-27 $7.25 $7.40 $6.95 $7.00 $6.94 237,908
2018-07-26 $7.05 $7.40 $6.90 $7.25 $7.19 204,428
2018-07-25 $7.00 $7.10 $6.65 $7.05 $6.99 414,957
2018-07-24 $7.00 $7.08 $6.83 $6.95 $6.89 310,343
2018-07-23 $7.30 $7.40 $7.00 $7.05 $6.99 275,621
2018-07-20 $7.60 $7.65 $7.25 $7.25 $7.19 231,485
2018-07-19 $7.90 $8.10 $7.60 $7.75 $7.69 288,485
2018-07-18 $7.60 $8.00 $7.55 $7.95 $7.88 145,061
2018-07-17 $7.70 $7.73 $7.48 $7.60 $7.54 173,905
2018-07-16 $8.05 $8.10 $7.60 $7.65 $7.59 139,164
2018-07-13 $8.35 $8.40 $8.00 $8.05 $7.98 87,354
2018-07-12 $8.60 $8.60 $8.25 $8.30 $8.23 115,322
2018-07-11 $8.35 $8.60 $8.35 $8.55 $8.48 103,321
2018-07-10 $8.55 $8.65 $8.50 $8.60 $8.53 158,131
2018-07-09 $8.60 $8.65 $8.45 $8.55 $8.48 157,070
2018-07-06 $8.45 $8.55 $8.45 $8.55 $8.48 113,265
2018-07-05 $8.45 $8.60 $8.30 $8.45 $8.38 120,818
2018-07-03 $8.30 $8.45 $8.30 $8.35 $8.28 63,506
2018-07-02 $8.10 $8.30 $8.00 $8.30 $8.23 91,704
2018-06-29 $8.40 $8.50 $8.13 $8.20 $8.13 153,143
2018-06-28 $8.50 $8.53 $8.30 $8.35 $8.28 177,675
2018-06-27 $8.50 $8.60 $8.40 $8.45 $8.38 134,761
2018-06-26 $8.45 $8.50 $8.33 $8.45 $8.38 151,009
2018-06-25 $8.55 $8.55 $8.30 $8.40 $8.33 153,879
2018-06-22 $8.15 $8.65 $8.08 $8.55 $8.48 895,777
2018-06-21 $8.10 $8.25 $7.95 $8.00 $7.93 157,653
2018-06-20 $7.90 $8.05 $7.85 $8.05 $7.98 176,739
2018-06-19 $7.75 $7.90 $7.60 $7.90 $7.83 133,627
2018-06-18 $7.45 $7.80 $7.40 $7.75 $7.69 196,941
2018-06-15 $7.50 $7.50 $7.30 $7.45 $7.39 144,731
2018-06-14 $7.50 $7.55 $7.40 $7.50 $7.44 159,251
2018-06-13 $7.55 $7.55 $7.40 $7.50 $7.44 571,004
2018-06-12 $7.90 $7.90 $7.45 $7.50 $7.44 311,910
2018-06-11 $7.90 $8.00 $7.75 $7.80 $7.73 167,728
2018-06-08 $8.05 $8.10 $7.85 $7.90 $7.83 200,911
2018-06-07 $8.00 $8.05 $7.90 $8.05 $7.98 87,134
2018-06-06 $8.20 $8.30 $7.95 $8.00 $7.93 192,297
2018-06-05 $8.20 $8.30 $8.10 $8.15 $8.08 276,329
2018-06-04 $8.15 $8.25 $8.10 $8.15 $8.08 130,164
2018-06-01 $8.15 $8.20 $8.05 $8.15 $8.08 128,489
2018-05-31 $8.35 $8.45 $8.05 $8.10 $8.03 250,023
2018-05-30 $8.00 $8.38 $7.98 $8.30 $8.23 166,436
2018-05-29 $8.05 $8.10 $7.85 $8.00 $7.93 110,896
2018-05-25 $7.85 $8.05 $7.68 $8.05 $7.98 210,993
2018-05-24 $7.95 $8.00 $7.80 $7.85 $7.78 84,929
2018-05-23 $8.00 $8.10 $7.85 $7.95 $7.88 167,750
2018-05-22 $8.10 $8.15 $8.00 $8.00 $7.93 113,231
2018-05-21 $7.95 $8.05 $7.85 $8.05 $7.98 115,698
2018-05-18 $8.15 $8.15 $7.90 $7.95 $7.88 86,102
2018-05-17 $8.05 $8.15 $8.00 $8.10 $8.03 97,750
2018-05-16 $8.30 $8.35 $7.95 $8.00 $7.93 210,081
2018-05-15 $8.40 $8.45 $8.25 $8.30 $8.23 92,823
2018-05-14 $8.60 $8.63 $8.35 $8.40 $8.33 98,538
2018-05-11 $8.45 $8.55 $8.35 $8.50 $8.43 155,542
2018-05-10 $8.65 $8.65 $8.30 $8.35 $8.28 245,397
2018-05-09 $8.55 $8.75 $8.50 $8.65 $8.58 225,218
2018-05-08 $8.30 $8.65 $8.25 $8.55 $8.48 347,640
2018-05-07 $8.20 $8.40 $8.15 $8.35 $8.28 228,338
2018-05-04 $8.00 $8.20 $7.95 $8.15 $8.08 184,436
2018-05-03 $7.95 $8.18 $7.95 $8.05 $7.98 150,387
2018-05-02 $8.00 $8.15 $7.95 $8.00 $7.93 241,824
2018-05-01 $8.05 $8.05 $7.85 $7.90 $7.83 164,836
2018-04-30 $8.10 $8.15 $7.90 $8.00 $7.93 107,581
2018-04-27 $8.15 $8.25 $8.00 $8.05 $7.98 129,187
2018-04-26 $8.10 $8.25 $8.05 $8.20 $8.13 111,021
2018-04-25 $8.15 $8.20 $8.05 $8.10 $8.03 199,531
2018-04-24 $8.15 $8.15 $8.00 $8.15 $8.08 208,175
2018-04-23 $8.10 $8.10 $7.95 $8.10 $8.03 128,715
2018-04-20 $7.95 $8.10 $7.90 $8.00 $7.93 159,054
2018-04-19 $8.00 $8.05 $7.95 $7.95 $7.88 143,549
2018-04-18 $8.00 $8.05 $7.90 $7.95 $7.88 237,345
2018-04-17 $8.00 $8.03 $7.85 $8.00 $7.93 163,470
2018-04-16 $8.05 $8.20 $7.90 $8.00 $7.93 269,773
2018-04-13 $7.95 $8.05 $7.90 $8.00 $7.93 342,132
2018-04-12 $8.05 $8.10 $7.95 $8.00 $7.93 140,331
2018-04-11 $7.55 $8.05 $7.55 $8.00 $7.93 392,605
2018-04-10 $7.70 $7.75 $7.53 $7.65 $7.59 265,960
2018-04-09 $7.50 $7.60 $7.45 $7.60 $7.54 272,905
2018-04-06 $7.75 $7.83 $7.50 $7.50 $7.44 206,827
2018-04-05 $7.65 $7.85 $7.53 $7.80 $7.73 170,893
2018-04-04 $7.30 $7.65 $7.30 $7.65 $7.59 189,072
2018-04-03 $7.30 $7.50 $7.30 $7.40 $7.34 207,047
2018-04-02 $7.60 $7.65 $7.20 $7.25 $7.19 198,363
2018-03-29 $7.75 $7.85 $7.55 $7.60 $7.54 158,866
2018-03-28 $7.75 $7.90 $7.65 $7.75 $7.69 131,282
2018-03-27 $7.95 $8.00 $7.75 $7.80 $7.73 90,544
2018-03-26 $7.95 $7.95 $7.83 $7.95 $7.88 114,511
2018-03-23 $8.00 $8.00 $7.85 $7.85 $7.78 225,647
2018-03-22 $7.95 $8.00 $7.70 $7.95 $7.88 223,305
2018-03-21 $7.95 $8.05 $7.85 $8.00 $7.93 121,375
2018-03-20 $8.05 $8.05 $7.90 $7.95 $7.88 64,830
2018-03-19 $8.10 $8.10 $7.85 $8.00 $7.93 95,291
2018-03-16 $7.85 $8.15 $7.80 $8.05 $7.98 471,517
2018-03-15 $7.90 $8.00 $7.65 $7.85 $7.78 117,319
2018-03-14 $7.95 $8.00 $7.85 $7.85 $7.78 88,675
2018-03-13 $7.90 $8.05 $7.80 $7.90 $7.83 116,242
2018-03-12 $7.85 $7.90 $7.75 $7.90 $7.83 81,015
2018-03-09 $7.75 $7.80 $7.60 $7.80 $7.73 100,880
2018-03-08 $7.85 $7.93 $7.65 $7.75 $7.69 102,407
2018-03-07 $8.05 $8.13 $7.85 $7.90 $7.83 165,210
2018-03-06 $8.05 $8.15 $7.90 $8.05 $7.98 123,411
2018-03-05 $7.85 $8.13 $7.85 $8.05 $7.98 215,621
2018-03-02 $7.50 $7.95 $7.35 $7.85 $7.78 243,760
2018-03-01 $7.50 $7.65 $7.38 $7.55 $7.49 187,639
2018-02-28 $7.80 $7.80 $7.55 $7.55 $7.49 177,259
2018-02-27 $7.60 $7.95 $7.50 $7.80 $7.73 252,645
2018-02-26 $7.65 $7.75 $7.50 $7.55 $7.49 81,439
2018-02-23 $7.70 $7.85 $7.55 $7.65 $7.59 244,212
2018-02-22 $7.60 $7.83 $7.60 $7.70 $7.64 442,683
2018-02-21 $7.50 $7.85 $7.47 $7.65 $7.59 295,440
2018-02-20 $7.45 $7.60 $7.40 $7.50 $7.44 280,302
2018-02-16 $7.25 $7.53 $7.20 $7.45 $7.39 344,821
2018-02-15 $7.15 $7.35 $7.15 $7.30 $7.24 159,624
2018-02-14 $7.00 $7.35 $6.90 $7.20 $7.14 292,831
2018-02-13 $7.00 $7.10 $6.85 $7.00 $6.94 244,141
2018-02-12 $7.10 $7.10 $6.95 $7.00 $6.94 211,358
2018-02-09 $6.80 $7.15 $6.71 $7.10 $7.04 605,890
2018-02-08 $6.75 $7.05 $6.75 $6.75 $6.69 437,990
2018-02-07 $6.55 $6.65 $6.40 $6.65 $6.59 543,490
2018-02-06 $6.45 $6.75 $6.45 $6.55 $6.50 518,662
2018-02-05 $6.85 $6.89 $6.50 $6.60 $6.54 422,935
2018-02-02 $6.90 $6.95 $6.85 $6.90 $6.84 361,004
2018-02-01 $7.10 $7.10 $6.90 $7.00 $6.94 294,701
2018-01-31 $7.20 $7.28 $7.00 $7.10 $7.04 346,482
2018-01-30 $7.15 $7.25 $6.90 $7.15 $7.09 238,175
2018-01-29 $7.40 $7.40 $7.15 $7.20 $7.14 252,607
2018-01-26 $7.50 $7.60 $7.25 $7.45 $7.39 188,243
2018-01-25 $7.35 $7.50 $7.33 $7.35 $7.29 159,116
2018-01-24 $7.35 $7.55 $7.30 $7.35 $7.29 161,785
2018-01-23 $7.40 $7.50 $7.25 $7.35 $7.29 159,671
2018-01-22 $7.40 $7.60 $7.30 $7.35 $7.29 222,720
2018-01-19 $7.45 $7.65 $7.35 $7.35 $7.29 288,458
2018-01-18 $7.65 $7.78 $7.50 $7.60 $7.54 206,633
2018-01-17 $7.85 $7.85 $7.55 $7.70 $7.64 325,722
2018-01-16 $8.10 $8.20 $7.75 $7.80 $7.73 311,673
2018-01-12 $8.10 $8.20 $8.05 $8.15 $8.08 160,776
2018-01-11 $7.90 $8.10 $7.80 $8.05 $7.98 176,571
2018-01-10 $7.80 $7.90 $7.75 $7.85 $7.78 120,191
2018-01-09 $7.85 $8.00 $7.75 $7.85 $7.78 230,473
2018-01-08 $7.95 $7.95 $7.75 $7.85 $7.78 148,688
2018-01-05 $8.10 $8.13 $7.90 $8.00 $7.93 142,661
2018-01-04 $8.30 $8.30 $8.10 $8.15 $8.08 152,465
2018-01-03 $8.15 $8.33 $8.10 $8.25 $8.18 217,369
2018-01-02 $7.90 $8.25 $7.90 $8.10 $8.03 303,903
2017-12-29 $8.00 $8.10 $7.85 $8.00 $7.93 178,311
2017-12-28 $7.95 $8.10 $7.80 $8.10 $8.03 261,065
2017-12-27 $7.80 $7.95 $7.70 $7.90 $7.83 181,122
2017-12-26 $8.00 $8.00 $7.73 $7.80 $7.73 328,864
2017-12-22 $8.05 $8.05 $7.95 $8.00 $7.93 115,088
2017-12-21 $8.03 $8.05 $7.85 $7.95 $7.88 192,313
2017-12-20 $8.00 $8.05 $7.80 $7.90 $7.83 110,653
2017-12-19 $8.05 $8.10 $7.80 $7.95 $7.88 428,073
2017-12-18 $8.15 $8.35 $7.90 $8.00 $7.93 441,315
2017-12-15 $7.95 $8.10 $7.85 $8.05 $7.98 283,126
2017-12-14 $7.80 $8.00 $7.70 $7.90 $7.83 297,928
2017-12-13 $7.80 $8.00 $7.78 $7.90 $7.83 314,099
2017-12-12 $7.75 $7.90 $7.75 $7.80 $7.73 187,606
2017-12-11 $7.80 $7.85 $7.70 $7.75 $7.69 138,133
2017-12-08 $7.85 $7.90 $7.63 $7.75 $7.69 508,079
2017-12-07 $7.60 $7.85 $7.55 $7.85 $7.78 563,665
2017-12-06 $7.60 $7.80 $7.50 $7.70 $7.64 478,614
2017-12-05 $7.90 $8.00 $7.60 $7.60 $7.54 562,327
2017-12-04 $8.00 $8.10 $7.90 $7.90 $7.83 513,574
2017-12-01 $7.95 $8.10 $7.85 $7.95 $7.88 426,117
2017-11-30 $8.15 $8.15 $7.95 $7.95 $7.88 499,416
2017-11-29 $8.05 $8.20 $7.95 $8.10 $8.03 553,938
2017-11-28 $8.10 $8.40 $8.00 $8.05 $7.98 3,101,371
2017-11-27 $8.95 $8.95 $8.60 $8.80 $8.73 120,004
2017-11-24 $8.55 $9.00 $8.50 $8.90 $8.83 160,681
2017-11-22 $8.50 $8.75 $8.43 $8.50 $8.43 164,709
2017-11-21 $8.60 $8.60 $8.30 $8.50 $8.43 109,068
2017-11-20 $8.60 $8.73 $8.45 $8.60 $8.53 127,066
2017-11-17 $8.20 $8.65 $8.20 $8.65 $8.58 141,757
2017-11-16 $8.25 $8.35 $8.20 $8.30 $8.23 74,724
2017-11-15 $8.10 $8.35 $8.05 $8.25 $8.18 253,805
2017-11-14 $8.20 $8.30 $8.00 $8.20 $8.13 73,764
2017-11-13 $8.60 $8.80 $8.30 $8.30 $8.23 122,333
2017-11-10 $8.60 $8.75 $8.50 $8.60 $8.53 58,696
2017-11-09 $8.55 $8.80 $8.45 $8.60 $8.53 54,285
2017-11-08 $8.55 $8.78 $8.40 $8.65 $8.58 115,473
2017-11-07 $8.50 $8.58 $8.30 $8.50 $8.43 159,206
2017-11-06 $8.30 $8.50 $8.28 $8.40 $8.33 146,762
2017-11-03 $8.75 $8.80 $8.20 $8.30 $8.23 180,077
2017-11-02 $8.50 $8.83 $8.50 $8.75 $8.68 135,114
2017-11-01 $8.50 $8.58 $8.30 $8.50 $8.43 108,178
2017-10-31 $8.50 $8.50 $8.15 $8.30 $8.23 189,348
2017-10-30 $8.60 $8.78 $8.33 $8.40 $8.33 111,587
2017-10-27 $8.25 $8.65 $8.25 $8.65 $8.58 65,118
2017-10-26 $8.40 $8.50 $8.25 $8.30 $8.23 88,900
2017-10-25 $8.50 $8.60 $8.20 $8.30 $8.23 148,434
2017-10-24 $8.65 $8.65 $8.40 $8.50 $8.43 102,465
2017-10-23 $8.60 $8.65 $8.46 $8.55 $8.48 79,281
2017-10-20 $8.45 $8.70 $8.41 $8.55 $8.48 115,946
2017-10-19 $8.40 $8.50 $8.30 $8.40 $8.33 111,599
2017-10-18 $8.70 $8.78 $8.40 $8.45 $8.38 138,672
2017-10-17 $8.90 $8.98 $8.50 $8.70 $8.63 206,093
2017-10-16 $8.95 $9.00 $8.90 $8.95 $8.88 97,096
2017-10-13 $8.95 $9.05 $8.90 $8.90 $8.83 161,344
2017-10-12 $8.95 $9.00 $8.85 $8.95 $8.88 73,715
2017-10-11 $8.90 $9.00 $8.80 $8.95 $8.88 149,967
2017-10-10 $8.90 $9.00 $8.83 $8.95 $8.88 169,533
2017-10-09 $8.85 $8.90 $8.71 $8.80 $8.73 186,939
2017-10-06 $8.95 $9.00 $8.80 $8.90 $8.83 179,682
2017-10-05 $8.80 $9.00 $8.78 $8.95 $8.88 245,346
2017-10-04 $8.80 $9.00 $8.63 $8.75 $8.68 232,639
2017-10-03 $8.55 $8.90 $8.45 $8.85 $8.78 324,570
2017-10-02 $8.25 $8.70 $8.25 $8.50 $8.43 235,859
2017-09-29 $8.15 $8.30 $8.10 $8.25 $8.18 126,129
2017-09-28 $8.15 $8.25 $8.00 $8.20 $8.13 67,440
2017-09-27 $8.05 $8.25 $7.85 $8.20 $8.13 105,931
2017-09-26 $8.05 $8.10 $7.95 $8.00 $7.93 176,770
2017-09-25 $8.00 $8.30 $7.95 $8.05 $7.98 178,517
2017-09-22 $7.70 $8.10 $7.70 $8.00 $7.93 282,107
2017-09-21 $8.00 $8.10 $7.65 $7.70 $7.64 192,348
2017-09-20 $7.90 $8.10 $7.90 $8.00 $7.93 144,593
2017-09-19 $7.55 $7.98 $7.55 $7.95 $7.88 135,050
2017-09-18 $7.40 $7.55 $7.25 $7.55 $7.49 165,334
2017-09-15 $7.40 $7.50 $7.18 $7.35 $7.29 1,215,139
2017-09-14 $7.40 $7.55 $7.25 $7.35 $7.29 215,559
2017-09-13 $7.45 $7.55 $7.35 $7.40 $7.34 128,742
2017-09-12 $7.50 $7.60 $7.43 $7.45 $7.39 152,763
2017-09-11 $7.65 $7.70 $7.45 $7.55 $7.49 118,727
2017-09-08 $7.70 $7.80 $7.50 $7.55 $7.49 94,353
2017-09-07 $7.65 $7.85 $7.55 $7.70 $7.64 136,105
2017-09-06 $7.80 $8.00 $7.65 $7.65 $7.59 116,490
2017-09-05 $8.10 $8.20 $7.68 $7.75 $7.69 207,632
2017-09-01 $8.15 $8.15 $8.00 $8.10 $8.03 241,212
2017-08-31 $8.05 $8.15 $8.00 $8.10 $8.03 288,548
2017-08-30 $8.05 $8.10 $7.95 $8.00 $7.93 81,511
2017-08-29 $8.00 $8.05 $7.85 $8.05 $7.98 162,133
2017-08-28 $7.95 $8.05 $7.80 $8.05 $7.98 154,257
2017-08-25 $7.70 $7.95 $7.65 $7.95 $7.88 164,547
2017-08-24 $7.35 $7.70 $7.35 $7.65 $7.59 204,584
2017-08-23 $7.25 $7.52 $7.25 $7.35 $7.29 59,026
2017-08-22 $7.20 $7.35 $7.15 $7.30 $7.24 71,255
2017-08-21 $7.25 $7.30 $7.05 $7.20 $7.14 133,232
2017-08-18 $7.10 $7.35 $7.05 $7.30 $7.24 72,624
2017-08-17 $7.35 $7.45 $7.15 $7.20 $7.14 144,399
2017-08-16 $7.30 $7.50 $7.15 $7.45 $7.39 122,643
2017-08-15 $7.45 $7.70 $7.25 $7.30 $7.24 160,272
2017-08-14 $7.25 $7.50 $7.25 $7.45 $7.39 111,646
2017-08-11 $6.95 $7.40 $6.87 $7.25 $7.19 168,487
2017-08-10 $7.25 $7.40 $7.15 $7.20 $7.14 120,796
2017-08-09 $7.35 $7.40 $7.20 $7.25 $7.19 97,674
2017-08-08 $7.55 $7.65 $7.35 $7.40 $7.34 98,365
2017-08-07 $7.70 $7.80 $7.44 $7.55 $7.49 148,911
2017-08-04 $7.90 $7.95 $7.50 $7.70 $7.64 154,290
2017-08-03 $7.95 $8.05 $7.73 $7.85 $7.78 151,153
2017-08-02 $7.70 $8.15 $7.70 $7.95 $7.88 183,417
2017-08-01 $7.85 $8.05 $7.85 $7.95 $7.88 149,835
2017-07-31 $7.90 $8.05 $7.80 $7.95 $7.88 144,852
2017-07-28 $7.90 $8.10 $7.75 $7.95 $7.88 110,405
2017-07-27 $7.95 $8.05 $7.70 $7.95 $7.88 172,159
2017-07-26 $8.00 $8.10 $7.85 $7.95 $7.88 124,900
2017-07-25 $7.95 $8.03 $7.81 $7.95 $7.88 110,390
2017-07-24 $7.80 $7.95 $7.65 $7.85 $7.78 63,386
2017-07-21 $8.00 $8.00 $7.75 $7.80 $7.73 182,578
2017-07-20 $8.10 $8.10 $7.85 $7.90 $7.83 102,140
2017-07-19 $7.85 $8.10 $7.85 $8.00 $7.93 123,794
2017-07-18 $7.95 $8.05 $7.85 $7.85 $7.78 91,131
2017-07-17 $8.00 $8.25 $7.95 $8.00 $7.93 118,011
2017-07-14 $7.95 $8.10 $7.95 $8.00 $7.93 115,988
2017-07-13 $7.95 $8.10 $7.90 $8.00 $7.93 105,902
2017-07-12 $7.90 $8.10 $7.90 $7.95 $7.88 152,511
2017-07-11 $7.70 $8.00 $7.58 $7.85 $7.78 140,992
2017-07-10 $7.80 $8.05 $7.65 $7.65 $7.59 104,790
2017-07-07 $7.90 $7.95 $7.75 $7.85 $7.78 109,731
2017-07-06 $8.05 $8.20 $7.80 $7.85 $7.78 133,221
2017-07-05 $8.40 $8.40 $8.05 $8.10 $8.03 62,491
2017-07-03 $8.10 $8.50 $8.10 $8.45 $8.38 134,520
2017-06-30 $8.25 $8.30 $8.10 $8.15 $8.08 112,209
2017-06-29 $8.35 $8.50 $7.95 $8.20 $8.13 175,953
2017-06-28 $8.55 $8.60 $8.30 $8.35 $8.28 124,935
2017-06-27 $8.35 $8.75 $8.30 $8.50 $8.43 184,137
2017-06-26 $8.15 $8.40 $8.05 $8.40 $8.33 337,621
2017-06-23 $7.85 $8.15 $7.85 $8.15 $8.08 371,900
2017-06-22 $7.65 $7.90 $7.65 $7.85 $7.78 129,333
2017-06-21 $7.90 $7.95 $7.60 $7.65 $7.59 81,006
2017-06-20 $7.90 $7.95 $7.70 $7.85 $7.78 105,048
2017-06-19 $7.75 $7.95 $7.70 $7.90 $7.83 89,016
2017-06-16 $7.55 $7.90 $7.55 $7.85 $7.78 129,004
2017-06-15 $7.70 $7.95 $7.50 $7.60 $7.54 58,828
2017-06-14 $7.90 $8.00 $7.75 $7.75 $7.69 99,182
2017-06-13 $7.85 $8.10 $7.85 $7.95 $7.88 123,271
2017-06-12 $7.75 $7.95 $7.70 $7.85 $7.78 230,363
2017-06-09 $7.55 $7.85 $7.40 $7.70 $7.64 159,221
2017-06-08 $7.15 $7.58 $7.10 $7.55 $7.49 130,921
2017-06-07 $7.25 $7.35 $7.13 $7.15 $7.09 63,718
2017-06-06 $7.15 $7.30 $6.98 $7.25 $7.19 85,514
2017-06-05 $7.10 $7.25 $7.10 $7.20 $7.14 95,938
2017-06-02 $7.20 $7.25 $7.10 $7.20 $7.14 84,818
2017-06-01 $7.20 $7.40 $7.10 $7.20 $7.14 186,426
2017-05-31 $7.35 $7.35 $7.05 $7.20 $7.14 223,558
2017-05-30 $7.45 $7.50 $7.15 $7.35 $7.29 160,218
2017-05-26 $7.45 $7.45 $7.30 $7.45 $7.39 224,640
2017-05-25 $7.50 $7.55 $7.28 $7.45 $7.39 143,381
2017-05-24 $7.65 $7.70 $7.45 $7.50 $7.44 158,927
2017-05-23 $7.80 $7.80 $7.55 $7.70 $7.64 146,752
2017-05-22 $7.70 $7.88 $7.65 $7.80 $7.73 124,763
2017-05-19 $7.65 $7.85 $7.55 $7.70 $7.64 89,559
2017-05-18 $7.60 $7.85 $7.50 $7.70 $7.64 109,522
2017-05-17 $7.80 $7.85 $7.53 $7.60 $7.54 203,061
2017-05-16 $7.90 $8.00 $7.80 $7.90 $7.83 134,674
2017-05-15 $8.05 $8.20 $7.75 $7.80 $7.73 78,514
2017-05-12 $8.10 $8.20 $7.95 $7.95 $7.88 210,050
2017-05-11 $7.85 $8.24 $7.70 $8.15 $8.08 237,083
2017-05-10 $7.50 $7.95 $7.50 $7.90 $7.83 168,242
2017-05-09 $7.50 $7.65 $7.45 $7.55 $7.49 124,083
2017-05-08 $7.30 $7.60 $7.25 $7.45 $7.39 113,045
2017-05-05 $7.60 $7.73 $7.30 $7.30 $7.24 250,052
2017-05-04 $7.60 $7.65 $7.45 $7.55 $7.49 252,576
2017-05-03 $7.70 $7.85 $7.30 $7.55 $7.49 251,559
2017-05-02 $7.65 $7.70 $7.40 $7.60 $7.54 175,402
2017-05-01 $7.70 $7.85 $7.55 $7.55 $7.49 135,509
2017-04-28 $7.70 $7.98 $7.60 $7.75 $7.69 321,927
2017-04-27 $7.55 $7.70 $7.40 $7.70 $7.64 204,192
2017-04-26 $7.50 $7.68 $7.40 $7.55 $7.49 152,159
2017-04-25 $7.30 $7.50 $7.20 $7.50 $7.44 268,704
2017-04-24 $7.10 $7.35 $7.05 $7.30 $7.24 252,178
2017-04-21 $7.30 $7.45 $6.95 $6.95 $6.89 464,201
2017-04-20 $7.30 $7.63 $7.20 $7.45 $7.39 182,617
2017-04-19 $7.40 $7.48 $7.15 $7.30 $7.24 203,748
2017-04-18 $7.45 $7.60 $7.35 $7.40 $7.34 230,205
2017-04-17 $7.90 $7.90 $7.38 $7.50 $7.44 233,445
2017-04-13 $8.25 $8.30 $7.75 $7.75 $7.69 366,753
2017-04-12 $8.30 $8.55 $8.30 $8.30 $8.23 204,269
2017-04-11 $8.25 $8.48 $8.15 $8.40 $8.33 239,795
2017-04-10 $8.35 $8.48 $8.15 $8.30 $8.23 286,163
2017-04-07 $7.85 $8.35 $7.80 $8.35 $8.28 188,173
2017-04-06 $7.75 $7.88 $7.67 $7.80 $7.73 85,517
2017-04-05 $7.95 $8.00 $7.75 $7.75 $7.69 176,574
2017-04-04 $8.05 $8.05 $7.90 $8.00 $7.93 133,320
2017-04-03 $8.05 $8.05 $7.90 $8.05 $7.98 172,920
2017-03-31 $8.00 $8.05 $7.98 $8.05 $7.98 161,055
2017-03-30 $8.05 $8.10 $7.85 $8.05 $7.98 181,525
2017-03-29 $7.95 $8.15 $7.95 $8.10 $8.03 210,668
2017-03-28 $7.65 $8.05 $7.55 $8.00 $7.93 235,895
2017-03-27 $7.60 $7.95 $7.45 $7.65 $7.59 272,601
2017-03-24 $7.50 $7.85 $7.40 $7.80 $7.73 178,368
2017-03-23 $7.15 $7.45 $7.15 $7.40 $7.34 112,264
2017-03-22 $7.10 $7.25 $7.00 $7.10 $7.04 219,327
2017-03-21 $7.90 $7.95 $7.15 $7.15 $7.09 222,575
2017-03-20 $7.95 $7.95 $7.65 $7.85 $7.78 122,365
2017-03-17 $7.60 $8.00 $7.55 $7.95 $7.88 371,687
2017-03-16 $7.15 $7.65 $7.10 $7.60 $7.54 461,094
2017-03-15 $7.10 $7.15 $6.95 $7.15 $7.09 233,042
2017-03-14 $7.15 $7.15 $7.00 $7.05 $6.99 136,369
2017-03-13 $7.05 $7.25 $7.05 $7.15 $7.09 179,034
2017-03-10 $7.05 $7.25 $7.00 $7.05 $6.99 140,687
2017-03-09 $7.15 $7.25 $6.95 $7.00 $6.94 247,663
2017-03-08 $7.20 $7.30 $7.10 $7.15 $7.09 190,543
2017-03-07 $7.25 $7.30 $7.10 $7.20 $7.14 273,695
2017-03-06 $7.10 $7.20 $7.00 $7.15 $7.09 469,028
2017-03-03 $7.00 $7.00 $6.85 $6.90 $6.84 182,959
2017-03-02 $7.00 $7.05 $6.95 $6.95 $6.89 109,182
2017-03-01 $6.80 $7.05 $6.75 $7.00 $6.94 234,777
2017-02-28 $6.90 $7.05 $6.80 $6.85 $6.79 221,299
2017-02-27 $7.00 $7.05 $6.85 $7.05 $6.99 111,670
2017-02-24 $6.90 $7.05 $6.85 $6.95 $6.89 242,614
2017-02-23 $7.05 $7.08 $6.85 $7.00 $6.94 142,538
2017-02-22 $7.15 $7.30 $7.00 $7.05 $6.99 186,269
2017-02-21 $7.00 $7.33 $7.00 $7.25 $7.19 377,671
2017-02-17 $7.20 $7.25 $7.05 $7.05 $6.99 189,935
2017-02-16 $7.45 $7.45 $7.15 $7.20 $7.14 154,590
2017-02-15 $7.35 $7.75 $7.25 $7.45 $7.39 628,370
2017-02-14 $7.20 $7.45 $7.10 $7.40 $7.34 308,882
2017-02-13 $7.20 $7.35 $7.05 $7.15 $7.09 157,666
2017-02-10 $7.15 $7.35 $7.10 $7.25 $7.19 206,167
2017-02-09 $7.00 $7.25 $7.00 $7.20 $7.14 284,264
2017-02-08 $6.70 $7.05 $6.60 $7.05 $6.99 330,250
2017-02-07 $6.80 $7.10 $6.78 $6.80 $6.74 309,847
2017-02-06 $7.20 $7.20 $6.72 $6.95 $6.89 358,909
2017-02-03 $7.15 $7.25 $7.10 $7.15 $7.09 275,773
2017-02-02 $7.15 $7.25 $7.10 $7.20 $7.14 383,990
2017-02-01 $7.30 $7.35 $7.15 $7.25 $7.19 547,708
2017-01-31 $7.25 $7.45 $7.20 $7.35 $7.29 273,152
2017-01-30 $7.35 $7.40 $7.11 $7.30 $7.24 266,830
2017-01-27 $7.40 $7.45 $7.30 $7.30 $7.24 301,876
2017-01-26 $7.35 $7.43 $7.30 $7.30 $7.24 131,841
2017-01-25 $7.25 $7.45 $7.25 $7.35 $7.29 196,157
2017-01-24 $7.35 $7.40 $7.20 $7.30 $7.24 276,691
2017-01-23 $7.50 $7.55 $7.28 $7.35 $7.29 181,157
2017-01-20 $7.40 $7.65 $7.20 $7.50 $7.44 209,935
2017-01-19 $7.35 $7.45 $7.30 $7.35 $7.29 194,980
2017-01-18 $7.40 $7.45 $7.20 $7.40 $7.34 200,987
2017-01-17 $7.65 $7.75 $7.30 $7.35 $7.29 333,517
2017-01-13 $7.65 $7.71 $7.40 $7.70 $7.64 227,402
2017-01-12 $7.85 $7.95 $7.60 $7.70 $7.64 168,649
2017-01-11 $7.80 $8.00 $7.60 $7.90 $7.83 329,442
2017-01-10 $7.75 $7.80 $7.65 $7.80 $7.73 165,657
2017-01-09 $7.75 $7.80 $7.55 $7.75 $7.69 192,502
2017-01-06 $7.70 $7.85 $7.58 $7.75 $7.69 250,252
2017-01-05 $7.70 $7.75 $7.50 $7.65 $7.59 213,172
2017-01-04 $7.50 $7.70 $7.50 $7.70 $7.64 304,611
2017-01-03 $7.50 $7.55 $7.30 $7.50 $7.44 208,998
2016-12-30 $7.25 $7.45 $7.10 $7.40 $7.34 304,722
2016-12-29 $7.40 $7.55 $7.15 $7.30 $7.24 259,561
2016-12-28 $7.35 $7.58 $7.25 $7.40 $7.34 342,770
2016-12-27 $7.25 $7.40 $7.20 $7.40 $7.34 362,576
2016-12-23 $7.25 $7.40 $7.20 $7.20 $7.14 102,214
2016-12-22 $7.30 $7.45 $7.20 $7.25 $7.19 337,858
2016-12-21 $7.00 $7.35 $6.95 $7.35 $7.29 277,553
2016-12-20 $7.00 $7.20 $6.85 $6.95 $6.89 276,332
2016-12-19 $6.70 $7.10 $6.65 $6.90 $6.84 340,388
2016-12-16 $6.90 $7.00 $6.70 $6.70 $6.64 381,125
2016-12-15 $6.75 $6.95 $6.65 $6.85 $6.79 159,785
2016-12-14 $6.85 $6.95 $6.65 $6.85 $6.79 244,748
2016-12-13 $6.95 $7.15 $6.70 $6.85 $6.79 227,071
2016-12-12 $7.35 $7.45 $6.80 $6.85 $6.79 385,281
2016-12-09 $7.15 $7.40 $7.00 $7.25 $7.19 296,557
2016-12-08 $7.00 $7.25 $6.75 $7.20 $7.14 194,587
2016-12-07 $6.95 $7.10 $6.90 $6.95 $6.89 151,808
2016-12-06 $7.00 $7.15 $6.80 $6.95 $6.89 193,100
2016-12-05 $6.85 $7.23 $6.85 $6.95 $6.89 295,670
2016-12-02 $6.70 $6.85 $6.60 $6.80 $6.74 162,887
2016-12-01 $6.85 $7.10 $6.60 $6.65 $6.59 282,443
2016-11-30 $6.90 $7.00 $6.70 $6.80 $6.74 220,681
2016-11-29 $6.75 $6.90 $6.36 $6.70 $6.64 285,244
2016-11-28 $6.75 $7.00 $6.60 $6.90 $6.84 301,704
2016-11-25 $6.75 $6.90 $6.65 $6.75 $6.69 95,036
2016-11-23 $6.90 $7.00 $6.70 $6.75 $6.69 165,658
2016-11-22 $7.05 $7.10 $6.85 $6.95 $6.89 264,898
2016-11-21 $6.90 $7.05 $6.70 $7.00 $6.94 362,903
2016-11-18 $6.85 $6.85 $6.55 $6.65 $6.59 318,792
2016-11-17 $6.80 $7.00 $6.60 $6.80 $6.74 381,664
2016-11-16 $6.20 $7.30 $6.20 $6.80 $6.74 864,392
2016-11-15 $6.35 $6.43 $5.95 $6.20 $6.15 644,044
2016-11-14 $6.55 $6.75 $6.35 $6.40 $6.35 445,574
2016-11-11 $6.15 $6.60 $6.15 $6.60 $6.54 541,675
2016-11-10 $5.70 $6.35 $5.55 $6.20 $6.15 554,465
2016-11-09 $5.55 $5.81 $5.40 $5.60 $5.55 432,382
2016-11-08 $5.50 $5.75 $5.40 $5.65 $5.60 196,066
2016-11-07 $5.55 $5.65 $5.45 $5.50 $5.45 542,024
2016-11-04 $5.60 $5.61 $5.35 $5.50 $5.45 494,091
2016-11-03 $5.65 $5.75 $5.50 $5.65 $5.60 463,464
2016-11-02 $5.60 $5.70 $5.00 $5.65 $5.60 1,248,356
2016-11-01 $6.10 $6.35 $5.65 $5.70 $5.65 766,160
2016-10-31 $6.35 $6.35 $5.85 $5.85 $5.80 421,695
2016-10-28 $6.45 $6.49 $6.30 $6.34 $6.29 324,770
2016-10-27 $6.46 $6.55 $6.38 $6.50 $6.45 233,983
2016-10-26 $6.53 $6.61 $6.38 $6.41 $6.36 245,734
2016-10-25 $6.60 $6.67 $6.52 $6.54 $6.49 224,038
2016-10-24 $6.85 $6.87 $6.59 $6.60 $6.54 242,356
2016-10-21 $6.71 $6.93 $6.68 $6.84 $6.78 265,879
2016-10-20 $6.57 $6.84 $6.57 $6.77 $6.71 322,955
2016-10-19 $6.65 $6.75 $6.58 $6.60 $6.54 401,037
2016-10-18 $6.72 $6.72 $6.56 $6.58 $6.52 213,451
2016-10-17 $6.65 $6.65 $6.57 $6.58 $6.52 186,847
2016-10-14 $6.70 $6.73 $6.53 $6.61 $6.55 360,352
2016-10-13 $6.76 $6.78 $6.65 $6.66 $6.60 352,581
2016-10-12 $6.91 $6.96 $6.76 $6.85 $6.79 208,961
2016-10-11 $7.07 $7.09 $6.86 $6.91 $6.85 227,204
2016-10-10 $7.23 $7.29 $7.08 $7.11 $7.05 142,470
2016-10-07 $7.24 $7.32 $7.12 $7.15 $7.09 163,472
2016-10-06 $7.13 $7.26 $7.09 $7.25 $7.19 200,606
2016-10-05 $7.14 $7.22 $7.08 $7.10 $7.04 172,219
2016-10-04 $7.04 $7.14 $6.99 $7.07 $7.01 213,071
2016-10-03 $6.85 $7.14 $6.79 $7.03 $6.97 264,804
2016-09-30 $7.19 $7.19 $6.97 $7.04 $6.98 348,278
2016-09-29 $7.33 $7.42 $7.05 $7.08 $7.02 180,793
2016-09-28 $7.11 $7.34 $6.96 $7.29 $7.23 308,269
2016-09-27 $7.06 $7.13 $6.93 $7.08 $7.02 287,329
2016-09-26 $7.26 $7.26 $7.08 $7.10 $7.04 262,867
2016-09-23 $7.25 $7.28 $7.05 $7.06 $7.00 196,414
2016-09-22 $7.12 $7.28 $6.98 $7.25 $7.19 728,473
2016-09-21 $7.02 $7.05 $6.85 $7.03 $6.97 331,247
2016-09-20 $7.09 $7.14 $6.91 $6.91 $6.85 461,263
2016-09-19 $7.23 $7.29 $7.06 $7.09 $7.03 304,121
2016-09-16 $6.95 $7.17 $6.92 $7.13 $7.07 232,022
2016-09-15 $7.07 $7.17 $6.99 $7.04 $6.98 157,204
2016-09-14 $7.09 $7.18 $7.00 $7.07 $7.01 307,285
2016-09-13 $7.08 $7.20 $7.01 $7.11 $7.05 325,939
2016-09-12 $7.16 $7.29 $7.06 $7.25 $7.19 403,739
2016-09-09 $7.41 $7.47 $7.23 $7.24 $7.18 242,248
2016-09-08 $7.35 $7.52 $7.25 $7.49 $7.43 296,744
2016-09-07 $7.15 $7.28 $7.04 $7.22 $7.16 475,146
2016-09-06 $7.10 $7.21 $7.01 $7.15 $7.09 293,303
2016-09-02 $6.99 $7.14 $6.90 $7.09 $7.03 279,651
2016-09-01 $7.17 $7.17 $6.86 $6.99 $6.93 366,466
2016-08-31 $7.02 $7.34 $6.98 $7.22 $7.16 493,130
2016-08-30 $7.09 $7.17 $6.96 $7.07 $7.01 481,950
2016-08-29 $7.10 $7.26 $7.05 $7.07 $7.01 244,934
2016-08-26 $7.12 $7.33 $7.02 $7.14 $7.08 394,173
2016-08-25 $7.32 $7.51 $6.95 $7.11 $7.05 989,380
2016-08-24 $7.87 $7.91 $7.57 $7.61 $7.55 307,252
2016-08-23 $7.84 $7.98 $7.79 $7.84 $7.77 169,433
2016-08-22 $7.87 $7.91 $7.74 $7.80 $7.73 167,136
2016-08-19 $7.92 $7.97 $7.75 $7.95 $7.88 264,932
2016-08-18 $7.96 $8.03 $7.87 $7.96 $7.89 207,548
2016-08-17 $7.83 $7.93 $7.68 $7.90 $7.83 332,120
2016-08-16 $8.06 $8.10 $7.75 $7.86 $7.79 388,226
2016-08-15 $7.80 $8.06 $7.78 $8.04 $7.97 301,920
2016-08-12 $7.78 $7.88 $7.65 $7.75 $7.69 330,991
2016-08-11 $7.94 $8.03 $7.76 $7.78 $7.61 348,592
2016-08-10 $8.04 $8.04 $7.69 $7.85 $7.68 386,976
2016-08-09 $8.00 $8.05 $7.83 $7.93 $7.75 257,980
2016-08-08 $8.20 $8.37 $7.99 $8.01 $7.83 388,764
2016-08-05 $7.80 $8.20 $7.76 $8.16 $7.98 341,746
2016-08-04 $8.06 $8.19 $7.70 $7.77 $7.60 546,648
2016-08-03 $7.60 $8.10 $7.48 $8.09 $7.91 1,035,766
2016-08-02 $7.84 $7.88 $6.92 $7.60 $7.43 1,650,703
2016-08-01 $7.08 $7.30 $6.89 $6.95 $6.80 450,275
2016-07-29 $6.90 $7.23 $6.90 $7.03 $6.87 1,192,143
2016-07-28 $6.85 $7.06 $6.76 $6.96 $6.81 350,122
2016-07-27 $7.16 $7.21 $6.75 $6.85 $6.70 478,032
2016-07-26 $7.28 $7.37 $7.14 $7.17 $7.01 415,805
2016-07-25 $7.21 $7.35 $7.16 $7.23 $7.07 287,837
2016-07-22 $7.33 $7.46 $7.18 $7.23 $7.07 299,458
2016-07-21 $7.12 $7.49 $7.12 $7.37 $7.21 317,507
2016-07-20 $7.10 $7.17 $6.86 $7.10 $6.94 308,627
2016-07-19 $7.12 $7.24 $6.96 $7.02 $6.86 276,967
2016-07-18 $7.15 $7.25 $6.99 $7.21 $7.05 446,175
2016-07-15 $7.25 $7.33 $7.09 $7.23 $7.07 328,231
2016-07-14 $7.30 $7.37 $7.13 $7.24 $7.08 296,033
2016-07-13 $7.31 $7.40 $7.17 $7.21 $7.05 397,979
2016-07-12 $7.14 $7.29 $7.08 $7.26 $7.10 356,687
2016-07-11 $7.10 $7.24 $6.98 $7.03 $6.87 319,833
2016-07-08 $6.98 $7.21 $6.75 $7.10 $6.94 479,993
2016-07-07 $6.98 $7.15 $6.59 $6.72 $6.57 612,096
2016-07-06 $6.70 $7.11 $6.52 $7.05 $6.89 459,124
2016-07-05 $7.09 $7.14 $6.58 $6.71 $6.56 630,651
2016-07-01 $7.16 $7.48 $7.04 $7.24 $7.08 542,353
2016-06-30 $6.87 $7.14 $6.67 $6.77 $6.62 1,325,357
2016-06-29 $7.20 $7.25 $7.04 $7.21 $7.05 328,747
2016-06-28 $6.70 $7.15 $6.70 $7.08 $6.92 450,778
2016-06-27 $7.26 $7.26 $6.46 $6.60 $6.45 868,932
2016-06-24 $7.43 $7.52 $7.20 $7.26 $7.10 974,084
2016-06-23 $7.70 $7.77 $7.55 $7.71 $7.54 371,690
2016-06-22 $7.89 $7.97 $7.59 $7.62 $7.45 472,812
2016-06-21 $8.02 $8.02 $7.66 $7.89 $7.71 512,074
2016-06-20 $8.16 $8.16 $7.82 $7.83 $7.66 326,230
2016-06-17 $7.89 $8.19 $7.86 $7.93 $7.75 528,824
2016-06-16 $7.90 $7.98 $7.80 $7.88 $7.70 481,682
2016-06-15 $8.20 $8.37 $7.95 $8.07 $7.89 1,035,757
2016-06-14 $8.30 $8.55 $7.89 $8.21 $8.03 1,361,864
2016-06-13 $8.56 $8.75 $8.40 $8.45 $8.26 663,707
2016-06-10 $8.83 $8.85 $8.43 $8.70 $8.51 1,084,778
2016-06-09 $8.70 $8.89 $8.63 $8.87 $8.67 1,418,229
2016-06-08 $8.68 $8.96 $8.62 $8.67 $8.48 5,524,226
2016-06-07 $9.82 $9.89 $9.64 $9.74 $9.52 144,724
2016-06-06 $9.56 $9.93 $9.56 $9.80 $9.58 146,940
2016-06-03 $9.40 $9.65 $9.29 $9.55 $9.34 166,393
2016-06-02 $9.39 $9.39 $9.06 $9.37 $9.16 126,287
2016-06-01 $9.40 $9.48 $9.06 $9.44 $9.23 118,245
2016-05-31 $9.34 $9.52 $9.13 $9.48 $9.27 153,706
2016-05-27 $9.05 $9.52 $8.88 $9.35 $9.14 185,650
2016-05-26 $9.07 $9.20 $8.81 $9.05 $8.85 154,212
2016-05-25 $9.37 $9.45 $8.85 $9.01 $8.81 292,766
2016-05-24 $9.02 $9.28 $8.80 $9.27 $9.06 130,898
2016-05-23 $9.13 $9.13 $8.85 $8.91 $8.71 114,937
2016-05-20 $9.05 $9.28 $8.91 $9.17 $8.97 95,081
2016-05-19 $9.16 $9.16 $8.81 $8.99 $8.79 134,538
2016-05-18 $9.16 $9.35 $9.04 $9.24 $9.03 133,652
2016-05-17 $9.11 $9.44 $9.07 $9.23 $9.02 150,506
2016-05-16 $8.94 $9.24 $8.93 $9.12 $8.92 83,689
2016-05-13 $8.90 $9.06 $8.86 $8.93 $8.73 101,356
2016-05-12 $8.88 $9.27 $8.84 $8.97 $8.77 172,773
2016-05-11 $9.06 $9.22 $8.97 $9.00 $8.65 120,491
2016-05-10 $8.59 $9.19 $8.49 $9.12 $8.76 171,680
2016-05-09 $8.65 $8.69 $8.26 $8.54 $8.20 117,591
2016-05-06 $8.57 $8.76 $8.11 $8.65 $8.31 169,587
2016-05-05 $8.91 $8.99 $8.58 $8.62 $8.28 206,361
2016-05-04 $8.93 $9.28 $8.82 $9.04 $8.68 181,425
2016-05-03 $9.09 $9.15 $8.75 $8.94 $8.59 160,359
2016-05-02 $9.30 $9.35 $9.05 $9.21 $8.85 159,756
2016-04-29 $9.35 $9.58 $9.17 $9.35 $8.98 138,018
2016-04-28 $9.28 $9.54 $9.23 $9.38 $9.01 227,207
2016-04-27 $9.56 $9.66 $9.19 $9.32 $8.95 264,512
2016-04-26 $9.43 $9.61 $9.37 $9.54 $9.16 146,642
2016-04-25 $9.67 $9.67 $9.37 $9.43 $9.06 80,943
2016-04-22 $9.38 $9.72 $9.34 $9.69 $9.31 202,836
2016-04-21 $9.89 $9.95 $9.48 $9.50 $9.13 155,463
2016-04-20 $9.59 $9.96 $9.51 $9.90 $9.51 140,694
2016-04-19 $9.67 $9.78 $9.50 $9.62 $9.24 162,205
2016-04-18 $9.30 $9.75 $9.20 $9.62 $9.24 256,069
2016-04-15 $9.13 $9.53 $9.00 $9.41 $9.04 256,972
2016-04-14 $9.00 $9.33 $8.90 $9.21 $8.85 186,823
2016-04-13 $8.86 $9.00 $8.81 $8.98 $8.63 138,546
2016-04-12 $8.54 $8.90 $8.53 $8.84 $8.49 125,815
2016-04-11 $8.33 $8.62 $8.32 $8.53 $8.19 136,283
2016-04-08 $7.87 $8.34 $7.87 $8.29 $7.96 142,341
2016-04-07 $7.88 $7.96 $7.68 $7.78 $7.47 184,617
2016-04-06 $8.14 $8.14 $7.89 $7.97 $7.66 108,040
2016-04-05 $7.85 $8.11 $7.80 $8.09 $7.77 141,060
2016-04-04 $8.10 $8.21 $7.85 $7.87 $7.56 126,229
2016-04-01 $8.35 $8.36 $8.00 $8.10 $7.78 194,147
2016-03-31 $8.34 $8.63 $8.34 $8.45 $8.12 165,852
2016-03-30 $8.22 $8.41 $8.11 $8.33 $8.00 120,814
2016-03-29 $8.07 $8.17 $7.72 $8.13 $7.81 225,813
2016-03-28 $8.02 $8.13 $7.91 $8.12 $7.80 173,293
2016-03-24 $7.86 $8.21 $7.76 $8.02 $7.70 294,769
2016-03-23 $8.26 $8.33 $7.82 $7.96 $7.65 235,612
2016-03-22 $8.46 $8.58 $8.24 $8.33 $8.00 159,310
2016-03-21 $8.76 $8.76 $8.45 $8.53 $8.19 161,942
2016-03-18 $9.09 $9.42 $8.57 $8.81 $8.46 372,835
2016-03-17 $8.62 $9.08 $8.60 $8.99 $8.64 151,257
2016-03-16 $8.41 $8.85 $8.40 $8.59 $8.25 260,736
2016-03-15 $8.48 $8.57 $8.27 $8.42 $8.09 136,985
2016-03-14 $8.55 $8.65 $8.32 $8.48 $8.15 128,673
2016-03-11 $8.56 $8.79 $8.48 $8.60 $8.26 121,572
2016-03-10 $8.55 $8.72 $8.26 $8.48 $8.15 144,838
2016-03-09 $8.31 $8.67 $8.23 $8.53 $8.19 222,102
2016-03-08 $8.86 $8.86 $8.21 $8.25 $7.93 280,376
2016-03-07 $8.84 $9.21 $8.81 $8.94 $8.59 179,183
2016-03-04 $8.78 $9.10 $8.69 $8.86 $8.51 177,166
2016-03-03 $8.28 $8.80 $8.28 $8.67 $8.33 308,583
2016-03-02 $8.20 $8.44 $8.19 $8.21 $7.89 575,945
2016-03-01 $8.09 $8.42 $8.02 $8.18 $7.86 210,460
2016-02-29 $7.90 $8.30 $7.90 $8.04 $7.72 208,539
2016-02-26 $7.91 $8.22 $7.80 $7.96 $7.65 277,507
2016-02-25 $7.88 $7.97 $7.53 $7.82 $7.51 173,218
2016-02-24 $7.79 $7.96 $7.56 $7.89 $7.58 143,858
2016-02-23 $8.20 $8.24 $7.76 $7.91 $7.60 222,745
2016-02-22 $8.34 $8.60 $8.17 $8.23 $7.91 212,236
2016-02-19 $8.15 $8.37 $7.97 $8.28 $7.95 187,721
2016-02-18 $8.23 $8.36 $7.94 $8.14 $7.82 191,038
2016-02-17 $7.85 $8.40 $7.85 $8.12 $7.80 280,665
2016-02-16 $7.64 $7.95 $7.48 $7.83 $7.52 146,451
2016-02-12 $7.80 $7.89 $7.37 $7.49 $7.20 357,839
2016-02-11 $7.16 $7.73 $7.11 $7.68 $7.38 362,365
2016-02-10 $7.43 $7.76 $7.35 $7.49 $7.08 314,612
2016-02-09 $7.74 $7.79 $7.15 $7.51 $7.09 488,952
2016-02-08 $8.17 $8.22 $7.76 $7.81 $7.38 458,530
2016-02-05 $8.28 $8.69 $8.25 $8.31 $7.85 334,868
2016-02-04 $8.71 $8.84 $8.25 $8.57 $8.10 445,974
2016-02-03 $9.10 $9.14 $7.79 $8.75 $8.27 1,812,196
2016-02-02 $9.61 $9.81 $9.37 $9.75 $9.21 279,621
2016-02-01 $10.08 $10.19 $9.86 $9.89 $9.34 267,781
2016-01-29 $10.13 $10.36 $9.90 $10.15 $9.59 372,360
2016-01-28 $9.87 $10.31 $9.86 $10.08 $9.52 195,364
2016-01-27 $9.70 $9.93 $9.51 $9.74 $9.20 298,105
2016-01-26 $9.51 $9.89 $9.40 $9.73 $9.19 157,153
2016-01-25 $9.50 $10.10 $9.36 $9.43 $8.91 194,890
2016-01-22 $9.75 $9.95 $9.45 $9.69 $9.15 278,784
2016-01-21 $9.41 $9.79 $9.19 $9.58 $9.05 257,023
2016-01-20 $9.01 $9.55 $8.36 $9.34 $8.82 346,097
2016-01-19 $9.21 $9.45 $8.93 $9.23 $8.72 222,183
2016-01-15 $9.44 $9.44 $8.82 $9.20 $8.69 328,946
2016-01-14 $9.25 $9.80 $8.99 $9.75 $9.21 307,809
2016-01-13 $10.45 $10.53 $9.12 $9.26 $8.75 338,793
2016-01-12 $10.97 $10.99 $9.62 $10.46 $9.88 527,206
2016-01-11 $10.84 $10.97 $10.51 $10.77 $10.17 294,723
2016-01-08 $11.56 $11.86 $10.82 $10.83 $10.23 306,841
2016-01-07 $11.91 $12.05 $11.42 $11.55 $10.91 181,135
2016-01-06 $11.91 $12.49 $11.91 $12.18 $11.51 142,256
2016-01-05 $12.36 $12.45 $11.79 $12.20 $11.52 135,172
2016-01-04 $12.67 $12.69 $12.04 $12.33 $11.65 221,309
2015-12-31 $12.55 $12.75 $12.44 $12.72 $12.02 130,759
2015-12-30 $12.37 $12.67 $12.37 $12.59 $11.89 99,733
2015-12-29 $12.13 $12.44 $12.13 $12.42 $11.73 81,412
2015-12-28 $12.48 $12.49 $12.04 $12.09 $11.42 95,903
2015-12-24 $12.44 $12.54 $12.39 $12.49 $11.80 49,245
2015-12-23 $12.08 $12.47 $12.08 $12.45 $11.76 120,760
2015-12-22 $11.53 $12.07 $11.50 $12.05 $11.38 181,656
2015-12-21 $11.54 $11.61 $11.31 $11.48 $10.84 143,879
2015-12-18 $11.45 $11.77 $11.37 $11.48 $10.84 302,637
2015-12-17 $11.90 $11.90 $11.43 $11.51 $10.87 249,991
2015-12-16 $11.52 $11.83 $11.27 $11.81 $11.16 216,709
2015-12-15 $11.67 $11.82 $11.47 $11.54 $10.90 203,792
2015-12-14 $11.48 $11.66 $11.13 $11.42 $10.79 302,009
2015-12-11 $12.09 $12.12 $11.46 $11.55 $10.91 512,520
2015-12-10 $12.21 $12.39 $12.10 $12.25 $11.57 114,387
2015-12-09 $11.99 $12.37 $11.99 $12.18 $11.51 167,996
2015-12-08 $12.08 $12.30 $11.91 $12.06 $11.39 188,908
2015-12-07 $12.37 $12.57 $12.02 $12.12 $11.45 287,362
2015-12-04 $12.42 $12.47 $12.16 $12.37 $11.69 236,292
2015-12-03 $12.46 $12.73 $12.27 $12.44 $11.75 207,156
2015-12-02 $12.43 $12.75 $12.38 $12.46 $11.77 229,247
2015-12-01 $12.57 $12.61 $12.30 $12.51 $11.82 261,096
2015-11-30 $12.37 $12.69 $12.36 $12.52 $11.83 236,730
2015-11-27 $12.52 $12.62 $12.32 $12.39 $11.70 50,004
2015-11-25 $12.41 $12.60 $12.29 $12.55 $11.86 229,314
2015-11-24 $12.50 $12.76 $12.47 $12.47 $11.78 299,307
2015-11-23 $12.50 $12.62 $12.22 $12.49 $11.80 213,450
2015-11-20 $12.51 $12.76 $12.50 $12.52 $11.83 263,065
2015-11-19 $12.56 $12.64 $12.05 $12.51 $11.82 377,231
2015-11-18 $12.60 $12.72 $12.24 $12.57 $11.87 477,583
2015-11-17 $12.89 $13.05 $12.54 $12.55 $11.86 408,576
2015-11-16 $12.81 $13.01 $12.79 $12.89 $12.18 318,297
2015-11-13 $12.53 $12.97 $12.45 $12.82 $12.11 327,306
2015-11-12 $12.67 $12.79 $12.43 $12.62 $11.92 364,521
2015-11-11 $12.86 $13.05 $12.73 $12.75 $12.04 276,619
2015-11-10 $12.81 $13.12 $12.75 $12.97 $12.25 450,220
2015-11-09 $12.93 $13.05 $12.41 $12.88 $12.17 533,560
2015-11-06 $13.07 $13.09 $12.88 $12.99 $12.27 524,071
2015-11-05 $13.19 $13.20 $12.85 $13.07 $12.35 532,868
2015-11-04 $12.70 $13.02 $12.56 $12.97 $12.25 894,908
2015-11-03 $13.11 $13.39 $12.85 $12.93 $11.93 3,101,851
2015-11-02 $14.41 $15.03 $14.35 $14.79 $13.65 486,402
2015-10-30 $14.50 $14.60 $14.03 $14.35 $13.24 224,542
2015-10-29 $14.65 $14.90 $14.41 $14.48 $13.36 228,112
2015-10-28 $13.97 $14.61 $13.96 $14.49 $13.37 683,947
2015-10-27 $13.00 $14.30 $12.33 $13.97 $12.89 724,205
2015-10-26 $12.43 $12.48 $12.01 $12.30 $11.35 233,345
2015-10-23 $12.33 $12.43 $12.02 $12.40 $11.44 103,775
2015-10-22 $12.42 $12.67 $12.11 $12.29 $11.34 147,553
2015-10-21 $12.55 $12.62 $12.25 $12.30 $11.35 90,174
2015-10-20 $12.28 $12.58 $12.22 $12.55 $11.58 63,901
2015-10-19 $12.40 $12.45 $12.14 $12.31 $11.36 196,119
2015-10-16 $12.09 $12.49 $12.01 $12.46 $11.50 196,006
2015-10-15 $12.01 $12.17 $11.84 $12.08 $11.14 132,074
2015-10-14 $12.37 $12.43 $11.91 $11.95 $11.02 212,905
2015-10-13 $12.55 $12.69 $12.22 $12.32 $11.37 250,160
2015-10-12 $12.78 $12.92 $12.42 $12.60 $11.62 158,347
2015-10-09 $13.45 $13.53 $12.70 $12.77 $11.78 133,641
2015-10-08 $13.37 $13.57 $13.01 $13.45 $12.41 111,829
2015-10-07 $13.54 $13.77 $13.11 $13.43 $12.39 126,583
2015-10-06 $13.50 $13.68 $13.10 $13.43 $12.39 89,827
2015-10-05 $13.02 $13.48 $12.91 $13.38 $12.34 148,037
2015-10-02 $12.33 $12.82 $12.33 $12.80 $11.81 86,611
2015-10-01 $12.20 $12.54 $12.11 $12.43 $11.47 119,569
2015-09-30 $12.02 $12.15 $11.87 $12.08 $11.14 180,290
2015-09-29 $11.76 $11.92 $11.72 $11.83 $10.91 128,211
2015-09-28 $12.29 $12.35 $11.72 $11.74 $10.83 286,337
2015-09-25 $12.60 $12.65 $12.34 $12.39 $11.43 182,262
2015-09-24 $12.29 $12.49 $12.25 $12.41 $11.45 97,147
2015-09-23 $12.50 $12.74 $12.30 $12.35 $11.39 117,369
2015-09-22 $12.35 $12.56 $12.17 $12.50 $11.53 123,196
2015-09-21 $13.01 $13.01 $12.48 $12.52 $11.55 173,934
2015-09-18 $12.23 $12.96 $12.19 $12.91 $11.91 286,512
2015-09-17 $12.20 $12.56 $12.20 $12.36 $11.40 143,121
2015-09-16 $11.89 $12.33 $11.89 $12.24 $11.29 132,511
2015-09-15 $11.64 $11.92 $11.61 $11.83 $10.91 107,990
2015-09-14 $11.50 $11.65 $11.28 $11.63 $10.73 103,203
2015-09-11 $11.90 $11.95 $11.35 $11.50 $10.61 179,592
2015-09-10 $11.68 $12.09 $11.68 $11.93 $11.01 153,786
2015-09-09 $11.86 $12.43 $11.68 $11.72 $10.81 216,963
2015-09-08 $11.60 $11.85 $11.32 $11.68 $10.78 270,004
2015-09-04 $11.18 $11.26 $11.05 $11.15 $10.29 65,645
2015-09-03 $11.04 $11.67 $11.04 $11.34 $10.46 198,972
2015-09-02 $11.15 $11.32 $10.72 $10.98 $10.13 171,899
2015-09-01 $10.98 $11.26 $10.92 $11.10 $10.24 137,673
2015-08-31 $11.43 $11.55 $11.05 $11.22 $10.35 202,009
2015-08-28 $10.93 $11.56 $10.93 $11.53 $10.64 325,420
2015-08-27 $11.36 $11.42 $10.87 $10.99 $10.14 200,111
2015-08-26 $10.76 $11.26 $10.74 $11.25 $10.38 286,403

Ardmore Shipping Corp (ASC) News Headlines

Fears of prolonged Red Sea crisis fuel inflation fears, as oil, retail shipping delays begin to rise

From oil to Home Depot, Houthi attacks in the Red Sea and diversion of oil tankers and shipping will lead to a freight supply crunch and higher price…

cnbc.com Jan. 17, 2024
Recent Ardmore Shipping Corp (ASC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.