Banco Bradesco S.A. (BBD) Exchange: NYSE

Data as of July 1, 2022

$3.55 ($0.02) 0.57%

Banco Bradesco S.A. - Daily Information
Click for more stock information on Banco Bradesco S.A..
Daily Information Data
Date July 1, 2022
Open $3.57
Previous Close $3.55
High $3.59
Low $3.51
Adjusted Open $3.57
Previous Adjusted Close $3.55
Adjusted High $3.59
Adjusted Low $3.51

About Banco Bradesco S.A. (BBD)

Banco Bradesco S.A. provides a range of banking and financial products and services to individuals; large, mid-sized, and small companies; and local and international corporations and institutions in Brazil and internationally. The company’s deposit products include demand deposits, time deposits, savings accounts, and federal funds. Its loan portfolio comprises credit and debit cards, sureties and guarantees, letters of credit, advances of credit card receivables, debentures, promissory notes, co-obligations in loan assignments, real estate receivables certificates, and rural loans, as well as mortgages for the construction and acquisition of properties. The company also provides life and accident, health, automobile, property, and casualty insurance products; pension plans; capitalization bonds; and investment funds, as well as asset management, leasing, investment banking, and loan collection and recovery services. As of December 31, 2013, it operated through a network of 8,260 branches and PAs in Brazil; 3 overseas branches; and 33,464 ATM machines. Banco Bradesco S.A. was founded in 1943 and is headquartered in Osasco, Brazil.

Historical Stock Data for Banco Bradesco S.A. (BBD)

Date Open High Low Close Adj.Close Volume
2022-06-17 $3.57 $3.59 $3.51 $3.55 $3.55 51,787,807
2022-06-16 $3.60 $3.60 $3.47 $3.53 $3.53 23,600,605
2022-06-15 $3.64 $3.73 $3.60 $3.66 $3.66 50,680,513
2022-06-14 $3.66 $3.68 $3.56 $3.59 $3.59 35,699,173
2022-06-13 $3.70 $3.71 $3.60 $3.64 $3.64 40,907,909
2022-06-10 $3.79 $3.82 $3.74 $3.78 $3.78 55,637,185
2022-06-09 $3.90 $3.98 $3.88 $3.89 $3.89 45,746,176
2022-06-08 $4.00 $4.03 $3.92 $3.95 $3.95 28,798,061
2022-06-07 $3.98 $4.03 $3.96 $4.03 $4.03 26,228,580
2022-06-06 $4.14 $4.18 $4.08 $4.10 $4.10 16,019,024
2022-06-03 $4.11 $4.15 $4.08 $4.10 $4.10 21,980,597
2022-06-02 $4.18 $4.18 $4.08 $4.14 $4.14 33,701,128
2022-06-01 $4.25 $4.26 $4.12 $4.15 $4.15 35,775,512
2022-05-31 $4.26 $4.32 $4.23 $4.25 $4.25 29,116,705
2022-05-27 $4.22 $4.31 $4.21 $4.29 $4.29 33,220,551
2022-05-26 $4.12 $4.25 $4.12 $4.22 $4.22 31,219,715
2022-05-25 $4.12 $4.18 $4.10 $4.14 $4.14 26,955,556
2022-05-24 $4.15 $4.20 $4.06 $4.19 $4.19 47,414,512
2022-05-23 $4.08 $4.14 $4.05 $4.12 $4.12 35,013,568
2022-05-20 $3.94 $4.04 $3.94 $3.99 $3.99 49,128,691
2022-05-19 $3.91 $3.95 $3.85 $3.89 $3.89 46,151,102
2022-05-18 $3.92 $3.95 $3.85 $3.87 $3.87 35,841,963
2022-05-17 $3.96 $3.99 $3.90 $3.95 $3.95 33,066,522
2022-05-16 $3.78 $3.84 $3.76 $3.84 $3.84 31,829,893
2022-05-13 $3.67 $3.80 $3.66 $3.78 $3.78 37,501,158
2022-05-12 $3.60 $3.70 $3.59 $3.67 $3.67 34,242,235
2022-05-11 $3.66 $3.69 $3.61 $3.62 $3.62 31,026,266
2022-05-10 $3.56 $3.61 $3.54 $3.59 $3.59 39,216,569
2022-05-09 $3.48 $3.59 $3.43 $3.50 $3.50 55,126,453
2022-05-06 $3.50 $3.63 $3.41 $3.55 $3.55 38,737,104
2022-05-05 $3.54 $3.56 $3.44 $3.49 $3.49 36,116,491
2022-05-04 $3.53 $3.71 $3.51 $3.67 $3.67 36,584,568
2022-05-03 $3.55 $3.61 $3.50 $3.60 $3.60 39,823,959
2022-05-02 $3.56 $3.58 $3.45 $3.48 $3.47 36,357,189
2022-04-29 $3.76 $3.78 $3.59 $3.60 $3.59 40,869,769
2022-04-28 $3.60 $3.66 $3.55 $3.64 $3.63 38,719,135
2022-04-27 $3.64 $3.68 $3.58 $3.65 $3.64 51,168,390
2022-04-26 $3.71 $3.71 $3.60 $3.63 $3.62 41,177,586
2022-04-25 $3.89 $3.92 $3.77 $3.86 $3.85 42,197,950
2022-04-22 $4.02 $4.03 $3.91 $3.93 $3.92 28,305,858
2022-04-21 $4.18 $4.18 $4.01 $4.01 $4.00 19,801,744
2022-04-20 $4.14 $4.19 $4.12 $4.17 $4.16 19,429,144
2022-04-19 $4.18 $4.24 $3.77 $4.16 $4.15 26,706,077
2022-04-18 $4.57 $4.65 $4.54 $4.61 $4.18 38,336,895
2022-04-14 $4.51 $4.54 $4.45 $4.50 $4.08 33,539,167
2022-04-13 $4.51 $4.57 $4.47 $4.55 $4.13 35,731,762
2022-04-12 $4.60 $4.62 $4.49 $4.50 $4.08 32,067,422
2022-04-11 $4.51 $4.58 $4.49 $4.52 $4.10 36,075,981
2022-04-08 $4.45 $4.52 $4.38 $4.49 $4.07 44,040,156
2022-04-07 $4.40 $4.46 $4.34 $4.44 $4.03 46,442,775
2022-04-06 $4.44 $4.49 $4.39 $4.45 $4.04 49,289,149
2022-04-05 $4.61 $4.64 $4.49 $4.52 $4.10 49,808,061
2022-04-04 $4.68 $4.72 $4.63 $4.70 $4.26 36,085,325
2022-04-01 $4.71 $4.72 $4.63 $4.67 $4.23 33,200,511
2022-03-31 $4.67 $4.72 $4.62 $4.64 $4.21 27,417,271
2022-03-30 $4.67 $4.70 $4.60 $4.66 $4.22 29,928,279
2022-03-29 $4.69 $4.74 $4.66 $4.70 $4.26 45,537,811
2022-03-28 $4.62 $4.63 $4.53 $4.61 $4.18 33,497,209
2022-03-25 $4.56 $4.67 $4.54 $4.64 $4.21 56,662,163
2022-03-24 $4.49 $4.62 $4.48 $4.52 $4.10 43,653,017
2022-03-23 $4.40 $4.47 $4.37 $4.44 $4.03 34,445,595
2022-03-22 $4.40 $4.45 $4.37 $4.41 $4.00 34,646,133
2022-03-21 $4.24 $4.32 $4.21 $4.32 $3.92 40,982,044
2022-03-18 $4.13 $4.19 $4.11 $4.18 $3.79 52,855,805
2022-03-17 $4.11 $4.18 $4.04 $4.15 $3.76 42,549,185
2022-03-16 $4.01 $4.10 $3.99 $4.10 $3.72 47,147,882
2022-03-15 $3.99 $4.05 $3.93 $3.97 $3.60 47,545,091
2022-03-14 $4.12 $4.17 $4.02 $4.02 $3.64 43,208,369
2022-03-11 $4.12 $4.14 $4.02 $4.03 $3.65 40,281,354
2022-03-10 $3.99 $4.10 $3.99 $4.10 $3.72 37,296,471
2022-03-09 $4.03 $4.16 $4.03 $4.11 $3.73 43,749,722
2022-03-08 $3.78 $3.92 $3.75 $3.86 $3.50 51,480,522
2022-03-07 $3.87 $3.89 $3.73 $3.73 $3.38 41,044,072
2022-03-04 $3.91 $3.92 $3.82 $3.88 $3.52 43,563,119
2022-03-03 $4.05 $4.06 $3.99 $4.04 $3.66 34,063,827
2022-03-02 $3.84 $3.92 $3.81 $3.90 $3.53 36,804,709
2022-03-01 $3.84 $3.95 $3.81 $3.83 $3.47 36,668,624
2022-02-28 $3.84 $3.87 $3.80 $3.86 $3.50 25,325,281
2022-02-25 $3.87 $3.94 $3.87 $3.91 $3.54 42,569,755
2022-02-24 $3.88 $3.94 $3.79 $3.91 $3.54 80,076,968
2022-02-23 $4.18 $4.19 $4.12 $4.14 $3.75 27,900,513
2022-02-22 $4.16 $4.16 $4.06 $4.09 $3.70 45,875,573
2022-02-18 $4.09 $4.13 $4.07 $4.12 $3.73 31,544,604
2022-02-17 $4.11 $4.12 $4.03 $4.04 $3.66 23,883,314
2022-02-16 $4.06 $4.14 $4.05 $4.13 $3.74 29,461,108
2022-02-15 $4.06 $4.09 $4.02 $4.07 $3.69 27,270,419
2022-02-14 $3.99 $4.01 $3.94 $3.99 $3.61 43,895,082
2022-02-11 $4.03 $4.10 $3.96 $4.00 $3.62 71,906,682
2022-02-10 $3.95 $4.06 $3.95 $3.98 $3.60 72,452,520
2022-02-09 $3.99 $4.00 $3.91 $3.93 $3.56 135,272,085
2022-02-08 $4.30 $4.35 $4.21 $4.31 $3.90 39,224,321
2022-02-07 $4.26 $4.36 $4.26 $4.30 $3.89 37,000,727
2022-02-04 $4.25 $4.31 $4.23 $4.29 $3.89 35,773,131
2022-02-03 $4.19 $4.30 $4.16 $4.27 $3.87 42,106,677
2022-02-02 $4.25 $4.25 $4.17 $4.21 $3.81 31,670,765
2022-02-01 $4.28 $4.34 $4.27 $4.34 $3.93 28,324,692
2022-01-31 $4.14 $4.30 $4.14 $4.29 $3.88 39,204,524
2022-01-28 $4.12 $4.17 $4.08 $4.16 $3.76 47,540,784
2022-01-27 $4.15 $4.18 $4.04 $4.10 $3.71 47,893,001
2022-01-26 $4.04 $4.12 $4.01 $4.07 $3.68 71,294,419
2022-01-25 $3.90 $4.07 $3.84 $4.05 $3.66 64,264,272
2022-01-24 $3.83 $3.87 $3.76 $3.87 $3.50 77,514,873
2022-01-21 $3.87 $3.90 $3.80 $3.82 $3.46 48,275,912
2022-01-20 $3.85 $3.92 $3.84 $3.85 $3.48 33,988,471
2022-01-19 $3.86 $3.89 $3.81 $3.85 $3.48 39,181,444
2022-01-18 $3.82 $3.85 $3.75 $3.77 $3.41 56,870,104
2022-01-14 $3.70 $3.79 $3.69 $3.77 $3.41 52,035,186
2022-01-13 $3.65 $3.74 $3.64 $3.70 $3.35 43,085,274
2022-01-12 $3.65 $3.68 $3.60 $3.65 $3.30 50,158,974
2022-01-11 $3.55 $3.65 $3.55 $3.65 $3.30 40,825,339
2022-01-10 $3.56 $3.58 $3.51 $3.53 $3.19 45,721,404
2022-01-07 $3.44 $3.57 $3.43 $3.57 $3.23 41,213,789
2022-01-06 $3.44 $3.50 $3.41 $3.49 $3.16 40,050,228
2022-01-05 $3.49 $3.52 $3.38 $3.38 $3.06 40,429,184
2022-01-04 $3.43 $3.52 $3.43 $3.45 $3.12 47,404,821
2022-01-03 $3.42 $3.48 $3.41 $3.47 $3.14 39,235,028
2021-12-31 $3.38 $3.45 $3.38 $3.42 $3.09 10,723,060
2021-12-30 $3.38 $3.44 $3.36 $3.41 $3.08 37,537,930
2021-12-29 $3.40 $3.42 $3.35 $3.36 $3.04 26,946,500
2021-12-28 $3.42 $3.46 $3.40 $3.40 $3.07 27,561,887
2021-12-27 $3.37 $3.44 $3.35 $3.44 $3.11 20,988,458
2021-12-23 $3.32 $3.38 $3.31 $3.38 $3.06 31,056,342
2021-12-22 $3.29 $3.35 $3.25 $3.34 $3.02 44,560,337
2021-12-21 $3.34 $3.35 $3.26 $3.29 $2.97 27,513,946
2021-12-20 $3.40 $3.41 $3.31 $3.34 $2.98 62,634,265
2021-12-17 $3.51 $3.52 $3.44 $3.48 $3.11 44,288,314
2021-12-16 $3.50 $3.58 $3.47 $3.56 $3.18 49,265,906
2021-12-15 $3.50 $3.52 $3.42 $3.51 $3.13 51,669,328
2021-12-14 $3.57 $3.63 $3.49 $3.49 $3.11 29,275,970
2021-12-13 $3.59 $3.61 $3.45 $3.45 $3.08 29,165,810
2021-12-10 $3.60 $3.62 $3.53 $3.56 $3.18 59,554,114
2021-12-09 $3.68 $3.69 $3.59 $3.62 $3.23 30,041,880
2021-12-08 $3.70 $3.78 $3.68 $3.74 $3.34 38,552,736
2021-12-07 $3.70 $3.76 $3.67 $3.72 $3.32 41,026,642
2021-12-06 $3.68 $3.80 $3.66 $3.71 $3.31 43,674,318
2021-12-03 $3.72 $3.73 $3.60 $3.63 $3.24 61,156,989
2021-12-02 $3.57 $3.68 $3.55 $3.67 $3.28 56,020,830
2021-12-01 $3.60 $3.63 $3.45 $3.46 $3.09 36,939,029
2021-11-30 $3.60 $3.61 $3.44 $3.52 $3.14 49,882,366
2021-11-29 $3.66 $3.67 $3.57 $3.58 $3.19 40,332,136
2021-11-26 $3.67 $3.68 $3.58 $3.65 $3.25 35,234,969
2021-11-24 $3.66 $3.77 $3.63 $3.76 $3.35 36,542,793
2021-11-23 $3.58 $3.68 $3.52 $3.65 $3.25 67,199,904
2021-11-22 $3.68 $3.74 $3.59 $3.60 $3.21 44,444,800
2021-11-19 $3.70 $3.72 $3.64 $3.67 $3.27 44,466,643
2021-11-18 $3.68 $3.72 $3.60 $3.70 $3.30 41,805,821
2021-11-17 $3.77 $3.82 $3.74 $3.75 $3.34 45,740,648
2021-11-16 $3.76 $3.80 $3.71 $3.79 $3.38 37,929,427
2021-11-15 $3.83 $3.88 $3.82 $3.82 $3.41 16,601,241
2021-11-12 $3.78 $3.85 $3.73 $3.85 $3.43 42,500,323
2021-11-11 $3.78 $3.86 $3.76 $3.80 $3.39 49,804,396
2021-11-10 $3.61 $3.82 $3.61 $3.71 $3.31 62,900,761
2021-11-09 $3.58 $3.60 $3.50 $3.54 $3.16 40,683,173
2021-11-08 $3.59 $3.67 $3.52 $3.53 $3.15 34,626,945
2021-11-05 $3.56 $3.69 $3.56 $3.61 $3.22 60,530,356
2021-11-04 $3.59 $3.61 $3.39 $3.41 $3.04 52,512,641
2021-11-03 $3.57 $3.71 $3.55 $3.63 $3.24 45,670,666
2021-11-02 $3.59 $3.61 $3.53 $3.56 $3.17 17,489,682
2021-11-01 $3.55 $3.65 $3.54 $3.63 $3.23 30,697,029
2021-10-29 $3.63 $3.66 $3.50 $3.50 $3.12 44,571,726
2021-10-28 $3.65 $3.69 $3.58 $3.65 $3.25 43,861,384
2021-10-27 $3.74 $3.79 $3.67 $3.68 $3.28 37,772,838
2021-10-26 $3.66 $3.70 $3.62 $3.64 $3.24 41,888,244
2021-10-25 $3.69 $3.77 $3.67 $3.74 $3.33 36,179,609
2021-10-22 $3.67 $3.68 $3.44 $3.60 $3.21 91,669,450
2021-10-21 $3.84 $3.88 $3.68 $3.75 $3.34 53,833,877
2021-10-20 $3.79 $3.93 $3.77 $3.89 $3.47 46,086,847
2021-10-19 $3.86 $3.86 $3.75 $3.76 $3.35 31,964,841
2021-10-18 $3.86 $3.96 $3.81 $3.92 $3.49 41,079,645
2021-10-15 $3.71 $3.93 $3.70 $3.91 $3.48 46,605,413
2021-10-14 $3.72 $3.73 $3.66 $3.68 $3.28 23,800,553
2021-10-13 $3.71 $3.73 $3.62 $3.72 $3.31 29,122,117
2021-10-12 $3.78 $3.78 $3.67 $3.70 $3.30 14,391,089
2021-10-11 $3.81 $3.83 $3.72 $3.72 $3.31 23,926,818
2021-10-08 $3.83 $3.91 $3.78 $3.81 $3.39 52,397,439
2021-10-07 $3.90 $3.90 $3.79 $3.80 $3.39 34,240,858
2021-10-06 $3.79 $3.92 $3.75 $3.90 $3.47 40,791,231
2021-10-05 $3.83 $3.92 $3.79 $3.86 $3.44 28,816,151
2021-10-04 $3.84 $3.93 $3.78 $3.84 $3.42 31,232,503
2021-10-01 $3.88 $4.02 $3.86 $3.99 $3.55 41,435,957
2021-09-30 $3.85 $3.88 $3.79 $3.83 $3.41 38,464,129
2021-09-29 $3.79 $3.89 $3.76 $3.84 $3.42 54,734,829
2021-09-28 $3.93 $3.97 $3.74 $3.74 $3.33 56,920,512
2021-09-27 $3.78 $3.94 $3.75 $3.88 $3.45 67,946,645
2021-09-24 $3.85 $3.87 $3.77 $3.80 $3.38 27,336,910
2021-09-23 $3.79 $3.94 $3.77 $3.91 $3.48 34,782,926
2021-09-22 $3.75 $3.82 $3.73 $3.77 $3.36 36,555,143
2021-09-21 $3.63 $3.76 $3.62 $3.71 $3.30 44,921,459
2021-09-20 $3.73 $3.74 $3.57 $3.61 $3.21 39,221,584
2021-09-17 $3.89 $3.90 $3.77 $3.79 $3.37 39,884,560
2021-09-16 $3.98 $3.98 $3.90 $3.94 $3.51 28,024,382
2021-09-15 $4.02 $4.05 $3.99 $4.01 $3.57 21,346,989
2021-09-14 $4.10 $4.13 $4.02 $4.06 $3.61 35,133,302
2021-09-13 $4.07 $4.15 $4.04 $4.11 $3.66 29,529,926
2021-09-10 $4.09 $4.12 $3.98 $4.00 $3.56 45,765,211
2021-09-09 $3.99 $4.10 $3.90 $4.02 $3.58 64,878,136
2021-09-08 $4.20 $4.23 $3.96 $3.96 $3.52 45,562,372
2021-09-07 $4.28 $4.36 $4.23 $4.28 $3.81 15,683,325
2021-09-03 $4.31 $4.34 $4.24 $4.27 $3.80 34,588,088
2021-09-02 $4.39 $4.44 $4.29 $4.32 $3.84 30,846,105
2021-09-01 $4.50 $4.57 $4.45 $4.48 $3.98 19,088,842
2021-08-31 $4.48 $4.58 $4.44 $4.48 $3.98 30,914,545
2021-08-30 $4.47 $4.50 $4.41 $4.44 $3.95 18,835,260
2021-08-27 $4.38 $4.50 $4.36 $4.50 $4.00 19,037,563
2021-08-26 $4.45 $4.47 $4.37 $4.37 $3.89 16,786,089
2021-08-25 $4.42 $4.51 $4.39 $4.50 $4.00 18,476,432
2021-08-24 $4.29 $4.50 $4.29 $4.48 $3.98 30,017,584
2021-08-23 $4.24 $4.27 $4.19 $4.24 $3.77 26,390,476
2021-08-20 $4.13 $4.23 $4.13 $4.23 $3.76 32,084,229
2021-08-19 $4.24 $4.26 $4.12 $4.23 $3.76 46,839,105
2021-08-18 $4.34 $4.41 $4.24 $4.25 $3.78 45,877,779
2021-08-17 $4.31 $4.43 $4.29 $4.35 $3.87 28,760,116
2021-08-16 $4.46 $4.47 $4.35 $4.36 $3.88 19,341,295
2021-08-13 $4.42 $4.47 $4.35 $4.47 $3.97 21,491,556
2021-08-12 $4.49 $4.51 $4.40 $4.43 $3.94 27,639,361
2021-08-11 $4.49 $4.59 $4.44 $4.51 $4.01 24,384,824
2021-08-10 $4.49 $4.56 $4.47 $4.50 $4.00 24,972,913
2021-08-09 $4.55 $4.60 $4.50 $4.51 $4.01 24,085,468
2021-08-06 $4.49 $4.56 $4.41 $4.55 $4.05 28,905,780
2021-08-05 $4.57 $4.64 $4.41 $4.48 $3.98 46,776,906
2021-08-04 $4.56 $4.63 $4.47 $4.51 $4.01 50,401,937
2021-08-03 $4.65 $4.73 $4.54 $4.70 $4.18 41,324,061
2021-08-02 $4.79 $4.87 $4.69 $4.71 $4.18 30,463,243
2021-07-30 $4.80 $4.88 $4.63 $4.67 $4.15 31,172,727
2021-07-29 $4.88 $4.90 $4.78 $4.83 $4.29 18,006,006
2021-07-28 $4.73 $4.87 $4.73 $4.83 $4.29 29,923,932
2021-07-27 $4.61 $4.69 $4.57 $4.67 $4.15 22,665,916
2021-07-26 $4.58 $4.67 $4.57 $4.64 $4.12 19,616,667
2021-07-23 $4.63 $4.66 $4.52 $4.57 $4.06 21,018,607
2021-07-22 $4.64 $4.65 $4.57 $4.58 $4.07 24,526,115
2021-07-21 $4.60 $4.68 $4.59 $4.64 $4.12 27,039,766
2021-07-20 $4.50 $4.64 $4.47 $4.60 $4.09 30,082,723
2021-07-19 $4.64 $4.65 $4.51 $4.54 $4.03 30,651,553
2021-07-16 $4.84 $4.86 $4.72 $4.73 $4.20 27,885,778
2021-07-15 $4.89 $4.94 $4.76 $4.82 $4.28 26,945,718
2021-07-14 $5.03 $5.07 $4.87 $4.91 $4.36 37,564,525
2021-07-13 $4.78 $4.87 $4.75 $4.82 $4.28 24,755,231
2021-07-12 $4.70 $4.85 $4.68 $4.82 $4.28 25,536,010
2021-07-09 $4.70 $4.74 $4.66 $4.69 $4.17 12,360,709
2021-07-08 $4.62 $4.69 $4.55 $4.63 $4.11 35,398,774
2021-07-07 $4.72 $4.76 $4.62 $4.69 $4.17 26,019,643
2021-07-06 $4.79 $4.84 $4.68 $4.68 $4.16 23,877,161
2021-07-02 $5.00 $5.01 $4.87 $5.00 $4.44 26,765,163
2021-07-01 $5.15 $5.17 $4.96 $5.00 $4.35 27,891,311
2021-06-30 $5.13 $5.22 $5.11 $5.13 $4.46 28,596,873
2021-06-29 $5.27 $5.30 $5.16 $5.23 $4.55 22,900,307
2021-06-28 $5.31 $5.32 $5.19 $5.28 $4.59 29,980,956
2021-06-25 $5.49 $5.50 $5.26 $5.30 $4.61 21,708,104
2021-06-24 $5.47 $5.52 $5.41 $5.51 $4.79 24,483,443
2021-06-23 $5.43 $5.55 $5.38 $5.43 $4.72 27,424,821
2021-06-22 $5.42 $5.46 $5.37 $5.43 $4.72 31,178,013
2021-06-21 $5.43 $5.48 $5.40 $5.47 $4.75 15,966,376
2021-06-18 $5.52 $5.55 $5.36 $5.39 $4.68 26,762,971
2021-06-17 $5.64 $5.68 $5.50 $5.53 $4.81 32,030,598
2021-06-16 $5.51 $5.67 $5.45 $5.55 $4.82 44,616,034
2021-06-15 $5.49 $5.54 $5.42 $5.53 $4.81 20,490,756
2021-06-14 $5.49 $5.55 $5.41 $5.49 $4.77 24,260,803
2021-06-11 $5.47 $5.50 $5.36 $5.44 $4.73 32,316,098
2021-06-10 $5.57 $5.60 $5.48 $5.50 $4.78 26,024,156
2021-06-09 $5.54 $5.66 $5.47 $5.48 $4.76 36,742,500
2021-06-08 $5.52 $5.67 $5.50 $5.61 $4.88 31,984,185
2021-06-07 $5.52 $5.70 $5.46 $5.60 $4.87 33,949,273
2021-06-04 $5.46 $5.59 $5.44 $5.55 $4.82 25,710,804
2021-06-03 $5.40 $5.48 $5.38 $5.41 $4.70 16,177,730
2021-06-02 $5.21 $5.50 $5.19 $5.48 $4.76 44,595,678
2021-06-01 $5.17 $5.24 $5.14 $5.23 $4.54 20,526,871
2021-05-28 $5.01 $5.10 $5.00 $5.08 $4.41 21,987,471
2021-05-27 $4.95 $5.03 $4.86 $5.02 $4.36 25,214,106
2021-05-26 $4.81 $4.94 $4.81 $4.93 $4.28 15,950,108
2021-05-25 $4.84 $4.85 $4.76 $4.77 $4.14 25,521,167
2021-05-24 $4.84 $4.87 $4.80 $4.82 $4.19 14,794,249
2021-05-21 $4.82 $4.85 $4.74 $4.81 $4.18 27,381,601
2021-05-20 $4.80 $4.85 $4.78 $4.84 $4.20 22,481,908
2021-05-19 $4.73 $4.79 $4.70 $4.77 $4.14 21,967,620
2021-05-18 $4.74 $4.81 $4.72 $4.78 $4.15 22,521,896
2021-05-17 $4.63 $4.72 $4.60 $4.69 $4.07 19,424,297
2021-05-14 $4.71 $4.75 $4.60 $4.71 $4.09 25,842,518
2021-05-13 $4.54 $4.66 $4.53 $4.60 $3.99 28,429,590
2021-05-12 $4.58 $4.63 $4.46 $4.48 $3.89 27,683,527
2021-05-11 $4.63 $4.73 $4.62 $4.68 $4.06 28,958,012
2021-05-10 $4.58 $4.71 $4.56 $4.68 $4.06 34,917,251
2021-05-07 $4.53 $4.61 $4.51 $4.59 $3.99 25,374,082
2021-05-06 $4.43 $4.51 $4.43 $4.51 $3.92 21,510,152
2021-05-05 $4.34 $4.43 $4.28 $4.41 $3.83 43,737,980
2021-05-04 $4.40 $4.41 $4.31 $4.34 $3.77 26,475,586
2021-05-03 $4.46 $4.56 $4.44 $4.46 $3.87 35,111,560
2021-04-30 $4.40 $4.43 $4.33 $4.35 $3.77 29,268,615
2021-04-29 $4.52 $4.54 $4.39 $4.42 $3.84 18,943,538
2021-04-28 $4.35 $4.57 $4.35 $4.55 $3.95 30,674,758
2021-04-27 $4.28 $4.36 $4.25 $4.26 $3.70 25,017,907
2021-04-26 $4.35 $4.36 $4.23 $4.25 $3.69 25,724,233
2021-04-23 $4.23 $4.30 $4.21 $4.24 $3.68 27,959,320
2021-04-22 $4.21 $4.24 $4.14 $4.21 $3.65 24,104,283
2021-04-21 $4.12 $4.14 $4.07 $4.12 $3.58 6,745,921
2021-04-20 $4.22 $4.26 $4.13 $4.13 $3.58 28,311,815
2021-04-19 $4.20 $4.27 $4.18 $4.24 $3.68 32,646,576
2021-04-16 $4.52 $4.68 $4.50 $4.62 $4.01 18,859,265
2021-04-15 $4.58 $4.62 $4.49 $4.54 $3.94 18,323,386
2021-04-14 $4.40 $4.59 $4.40 $4.53 $3.93 25,468,724
2021-04-13 $4.38 $4.51 $4.36 $4.45 $3.86 19,049,423
2021-04-12 $4.46 $4.48 $4.39 $4.46 $3.87 20,438,215
2021-04-09 $4.44 $4.51 $4.39 $4.43 $3.84 20,819,235
2021-04-08 $4.48 $4.54 $4.44 $4.48 $3.89 19,125,978
2021-04-07 $4.55 $4.58 $4.43 $4.43 $3.84 36,659,719
2021-04-06 $4.55 $4.60 $4.48 $4.50 $3.90 26,822,076
2021-04-05 $4.56 $4.63 $4.51 $4.53 $3.93 22,274,472
2021-04-01 $4.65 $4.67 $4.48 $4.49 $3.90 28,310,439
2021-03-31 $4.67 $4.75 $4.62 $4.70 $4.08 24,225,873
2021-03-30 $4.62 $4.75 $4.61 $4.72 $4.09 27,037,530
2021-03-29 $4.59 $4.67 $4.53 $4.62 $4.01 29,224,002
2021-03-26 $4.69 $4.71 $4.57 $4.65 $4.03 26,818,445
2021-03-25 $4.57 $4.69 $4.54 $4.67 $4.05 36,000,724
2021-03-24 $4.72 $4.78 $4.60 $4.62 $4.01 32,698,534
2021-03-23 $4.77 $4.88 $4.73 $4.73 $4.10 40,073,783
2021-03-22 $4.72 $4.83 $4.67 $4.80 $4.16 42,109,393
2021-03-19 $4.76 $4.86 $4.70 $4.76 $4.13 53,850,563
2021-03-18 $4.72 $4.83 $4.64 $4.71 $4.08 46,978,263
2021-03-17 $4.38 $4.66 $4.38 $4.63 $4.01 30,881,420
2021-03-16 $4.48 $4.51 $4.38 $4.43 $3.84 28,615,186
2021-03-15 $4.43 $4.54 $4.40 $4.47 $3.88 20,242,241
2021-03-12 $4.46 $4.51 $4.43 $4.48 $3.88 23,857,188
2021-03-11 $4.49 $4.58 $4.38 $4.54 $3.94 55,462,596
2021-03-10 $4.27 $4.43 $4.22 $4.37 $3.79 63,644,389
2021-03-09 $4.17 $4.30 $4.11 $4.23 $3.67 34,283,662
2021-03-08 $4.40 $4.47 $4.13 $4.13 $3.58 42,868,642
2021-03-05 $4.45 $4.45 $4.32 $4.40 $3.82 44,972,533
2021-03-04 $4.29 $4.39 $4.19 $4.22 $3.66 54,237,148
2021-03-03 $4.00 $4.16 $3.88 $4.08 $3.54 57,556,068
2021-03-02 $3.94 $4.14 $3.89 $4.06 $3.52 49,558,335
2021-03-01 $4.10 $4.20 $3.96 $3.97 $3.44 40,317,829
2021-02-26 $4.31 $4.34 $4.11 $4.14 $3.59 42,119,765
2021-02-25 $4.44 $4.46 $4.24 $4.27 $3.70 35,231,853
2021-02-24 $4.41 $4.48 $4.37 $4.47 $3.87 35,083,985
2021-02-23 $4.36 $4.51 $4.31 $4.49 $3.89 39,449,983
2021-02-22 $4.28 $4.37 $4.22 $4.22 $3.66 69,352,225
2021-02-19 $4.64 $4.73 $4.57 $4.58 $3.97 29,104,308
2021-02-18 $4.65 $4.72 $4.55 $4.62 $4.00 34,804,825
2021-02-17 $4.72 $4.72 $4.61 $4.69 $4.06 23,693,282
2021-02-16 $4.78 $4.79 $4.62 $4.72 $4.08 19,497,627
2021-02-12 $4.67 $4.78 $4.66 $4.69 $4.06 21,940,552
2021-02-11 $4.76 $4.79 $4.65 $4.73 $4.09 22,682,715
2021-02-10 $4.71 $4.74 $4.63 $4.71 $4.08 19,652,730
2021-02-09 $4.62 $4.81 $4.60 $4.77 $4.13 22,299,532
2021-02-08 $4.76 $4.85 $4.71 $4.76 $4.12 16,483,140
2021-02-05 $4.86 $4.87 $4.79 $4.84 $4.19 24,870,563
2021-02-04 $4.82 $4.87 $4.75 $4.79 $4.15 36,542,625
2021-02-03 $4.77 $4.81 $4.67 $4.69 $4.06 24,618,768
2021-02-02 $4.75 $4.77 $4.62 $4.68 $4.05 28,538,907
2021-02-01 $4.66 $4.70 $4.58 $4.61 $3.99 24,862,960
2021-01-29 $4.60 $4.64 $4.50 $4.54 $3.93 29,207,913
2021-01-28 $4.70 $4.77 $4.66 $4.68 $4.05 30,335,418
2021-01-27 $4.58 $4.70 $4.48 $4.59 $3.97 31,092,645
2021-01-26 $4.71 $4.73 $4.56 $4.57 $3.95 28,228,955
2021-01-25 $4.57 $4.57 $4.46 $4.49 $3.88 16,300,944
2021-01-22 $4.67 $4.69 $4.55 $4.59 $3.97 39,019,693
2021-01-21 $4.87 $4.87 $4.71 $4.78 $4.13 24,937,068
2021-01-20 $4.95 $4.98 $4.86 $4.93 $4.26 19,352,102
2021-01-19 $5.09 $5.10 $4.91 $4.95 $4.28 29,976,914
2021-01-15 $5.14 $5.19 $5.04 $5.04 $4.36 40,160,610
2021-01-14 $5.10 $5.37 $5.09 $5.31 $4.59 53,111,677
2021-01-13 $5.09 $5.12 $4.95 $5.07 $4.38 46,791,036
2021-01-12 $4.93 $5.14 $4.91 $5.08 $4.39 48,851,035
2021-01-11 $4.94 $4.98 $4.88 $4.96 $4.29 25,080,613
2021-01-08 $5.21 $5.25 $5.01 $5.11 $4.42 31,505,591
2021-01-07 $5.20 $5.24 $5.09 $5.18 $4.48 20,579,417
2021-01-06 $5.02 $5.24 $4.99 $5.12 $4.43 31,893,546
2021-01-05 $4.88 $5.03 $4.85 $5.00 $4.32 26,223,884
2021-01-04 $5.28 $5.29 $4.99 $5.05 $4.36 38,561,404
2020-12-31 $5.29 $5.29 $5.21 $5.26 $4.55 8,862,906
2020-12-30 $5.27 $5.34 $5.25 $5.27 $4.55 13,583,152
2020-12-29 $5.32 $5.32 $5.23 $5.27 $4.55 14,071,789
2020-12-28 $5.38 $5.38 $5.25 $5.31 $4.52 17,771,171
2020-12-24 $5.32 $5.37 $5.26 $5.34 $4.54 6,134,689
2020-12-23 $5.27 $5.36 $5.26 $5.33 $4.54 17,541,691
2020-12-22 $5.23 $5.28 $5.18 $5.23 $4.45 16,715,620
2020-12-21 $5.22 $5.26 $5.15 $5.16 $4.39 32,151,926
2020-12-18 $5.36 $5.42 $5.31 $5.34 $4.54 20,207,412
2020-12-17 $5.43 $5.46 $5.30 $5.34 $4.54 29,768,774
2020-12-16 $5.23 $5.39 $5.15 $5.39 $4.59 22,252,917
2020-12-15 $5.25 $5.31 $5.22 $5.27 $4.48 20,900,784
2020-12-14 $5.30 $5.34 $5.18 $5.22 $4.44 23,481,162
2020-12-11 $5.27 $5.33 $5.21 $5.30 $4.51 20,106,079
2020-12-10 $5.16 $5.37 $5.14 $5.35 $4.55 28,696,246
2020-12-09 $5.05 $5.11 $4.96 $5.02 $4.27 21,579,321
2020-12-08 $5.14 $5.20 $5.00 $5.03 $4.28 21,984,758
2020-12-07 $5.19 $5.24 $5.03 $5.10 $4.34 34,368,293
2020-12-04 $4.99 $5.09 $4.95 $5.09 $4.33 34,285,810
2020-12-03 $5.11 $5.23 $4.98 $5.04 $4.29 37,802,858
2020-12-02 $4.89 $5.00 $4.87 $4.96 $4.22 28,913,617
2020-12-01 $4.75 $5.02 $4.75 $4.91 $4.18 34,791,425
2020-11-30 $4.62 $4.70 $4.51 $4.54 $3.86 29,845,005
2020-11-27 $4.71 $4.76 $4.64 $4.64 $3.95 19,843,118
2020-11-25 $4.73 $4.82 $4.71 $4.80 $4.08 30,632,570
2020-11-24 $4.75 $4.86 $4.72 $4.82 $4.10 38,365,162
2020-11-23 $4.61 $4.62 $4.49 $4.57 $3.89 25,841,047
2020-11-20 $4.61 $4.65 $4.50 $4.54 $3.86 21,489,622
2020-11-19 $4.65 $4.72 $4.62 $4.68 $3.98 28,279,086
2020-11-18 $4.71 $4.76 $4.61 $4.64 $3.95 33,589,637
2020-11-17 $4.60 $4.79 $4.58 $4.77 $4.06 37,607,186
2020-11-16 $4.63 $4.68 $4.54 $4.68 $3.98 45,027,934
2020-11-13 $4.28 $4.44 $4.27 $4.42 $3.76 36,016,568
2020-11-12 $4.43 $4.45 $4.25 $4.27 $3.63 35,641,481
2020-11-11 $4.45 $4.56 $4.45 $4.50 $3.83 41,630,556
2020-11-10 $4.40 $4.55 $4.36 $4.53 $3.85 46,446,737
2020-11-09 $4.26 $4.28 $4.11 $4.27 $3.63 43,706,192
2020-11-06 $3.78 $3.90 $3.73 $3.89 $3.31 26,908,004
2020-11-05 $3.72 $3.79 $3.68 $3.78 $3.21 27,726,194
2020-11-04 $3.55 $3.67 $3.54 $3.64 $3.10 50,928,532
2020-11-03 $3.61 $3.68 $3.57 $3.62 $3.08 36,624,397
2020-11-02 $3.58 $3.62 $3.52 $3.53 $3.00 11,279,193
2020-10-30 $3.53 $3.56 $3.44 $3.50 $2.97 31,597,371
2020-10-29 $3.53 $3.61 $3.44 $3.60 $3.06 39,097,069
2020-10-28 $3.74 $3.78 $3.60 $3.60 $3.06 25,740,843
2020-10-27 $4.05 $4.06 $3.88 $3.90 $3.31 30,528,296
2020-10-26 $4.00 $4.08 $3.96 $4.04 $3.43 23,665,497
2020-10-23 $4.11 $4.17 $3.97 $4.00 $3.40 28,574,108
2020-10-22 $3.90 $4.07 $3.89 $4.06 $3.45 37,975,689
2020-10-21 $3.77 $3.93 $3.76 $3.86 $3.28 44,611,649
2020-10-20 $3.78 $3.87 $3.77 $3.84 $3.26 29,635,353
2020-10-19 $3.63 $3.75 $3.59 $3.68 $3.13 22,807,587
2020-10-16 $3.65 $3.65 $3.58 $3.59 $3.05 20,173,778
2020-10-15 $3.64 $3.74 $3.63 $3.65 $3.10 19,851,298
2020-10-14 $3.73 $3.76 $3.70 $3.71 $3.15 18,558,984
2020-10-13 $3.71 $3.76 $3.65 $3.71 $3.15 26,372,989
2020-10-12 $3.73 $3.80 $3.70 $3.76 $3.19 10,554,769
2020-10-09 $3.66 $3.81 $3.61 $3.75 $3.19 32,625,727
2020-10-08 $3.48 $3.69 $3.47 $3.68 $3.13 26,998,229
2020-10-07 $3.56 $3.57 $3.44 $3.44 $2.92 33,172,582
2020-10-06 $3.59 $3.69 $3.49 $3.54 $3.01 22,214,990
2020-10-05 $3.44 $3.58 $3.41 $3.57 $3.03 21,493,279
2020-10-02 $3.41 $3.60 $3.41 $3.44 $2.92 26,992,377
2020-10-01 $3.41 $3.45 $3.38 $3.44 $2.92 12,201,129
2020-09-30 $3.41 $3.47 $3.38 $3.43 $2.91 16,798,952
2020-09-29 $3.42 $3.49 $3.36 $3.37 $2.86 23,062,805
2020-09-28 $3.67 $3.70 $3.44 $3.48 $2.95 34,507,426
2020-09-25 $3.49 $3.54 $3.45 $3.52 $2.99 11,747,452
2020-09-24 $3.50 $3.61 $3.44 $3.56 $3.02 18,368,900
2020-09-23 $3.57 $3.60 $3.43 $3.44 $2.92 17,476,250
2020-09-22 $3.68 $3.72 $3.57 $3.61 $3.06 13,436,357
2020-09-21 $3.60 $3.67 $3.55 $3.62 $3.07 20,727,866
2020-09-18 $3.84 $3.84 $3.66 $3.67 $3.11 25,603,373
2020-09-17 $3.83 $3.93 $3.82 $3.91 $3.32 13,936,584
2020-09-16 $3.85 $3.97 $3.84 $3.90 $3.31 20,089,990
2020-09-15 $3.93 $3.93 $3.81 $3.85 $3.27 15,859,320
2020-09-14 $3.83 $3.93 $3.78 $3.91 $3.32 20,954,565
2020-09-11 $3.88 $3.90 $3.79 $3.81 $3.23 18,263,202
2020-09-10 $4.07 $4.09 $3.89 $3.90 $3.31 18,703,745
2020-09-09 $4.08 $4.08 $4.01 $4.04 $3.43 16,226,387
2020-09-08 $4.01 $4.06 $3.97 $4.01 $3.40 18,123,913
2020-09-04 $4.18 $4.22 $4.08 $4.12 $3.50 34,088,865
2020-09-03 $4.02 $4.18 $4.01 $4.12 $3.50 47,033,066
2020-09-02 $3.89 $3.94 $3.86 $3.91 $3.32 16,216,308
2020-09-01 $3.89 $3.95 $3.87 $3.92 $3.32 20,530,571
2020-08-31 $3.89 $3.89 $3.77 $3.77 $3.20 20,053,367
2020-08-28 $3.83 $3.97 $3.83 $3.96 $3.36 29,479,324
2020-08-27 $3.74 $3.82 $3.72 $3.75 $3.18 17,176,473
2020-08-26 $3.81 $3.81 $3.63 $3.67 $3.11 15,505,442
2020-08-25 $3.78 $3.82 $3.71 $3.81 $3.23 18,452,126
2020-08-24 $3.74 $3.81 $3.73 $3.76 $3.19 18,414,697
2020-08-21 $3.68 $3.69 $3.62 $3.68 $3.12 14,067,057
2020-08-20 $3.63 $3.73 $3.56 $3.69 $3.13 22,573,358
2020-08-19 $3.79 $3.81 $3.73 $3.75 $3.18 21,648,673
2020-08-18 $3.83 $3.86 $3.75 $3.79 $3.21 22,090,057
2020-08-17 $3.86 $3.88 $3.69 $3.72 $3.15 23,844,428
2020-08-14 $3.92 $3.96 $3.86 $3.88 $3.29 22,338,057
2020-08-13 $3.97 $4.07 $3.91 $3.95 $3.35 16,798,243
2020-08-12 $4.05 $4.05 $3.88 $3.94 $3.34 29,037,637
2020-08-11 $4.08 $4.11 $4.01 $4.01 $3.40 16,552,239
2020-08-10 $4.06 $4.10 $3.96 $4.02 $3.41 15,894,982
2020-08-07 $3.98 $4.13 $3.93 $4.01 $3.40 25,950,208
2020-08-06 $4.02 $4.12 $4.00 $4.09 $3.47 20,729,544
2020-08-05 $4.12 $4.16 $4.00 $4.09 $3.47 21,181,877
2020-08-04 $4.10 $4.18 $3.96 $4.05 $3.43 32,966,133
2020-08-03 $4.18 $4.23 $4.09 $4.15 $3.52 25,607,855
2020-07-31 $4.41 $4.41 $4.21 $4.22 $3.57 24,342,037
2020-07-30 $4.58 $4.61 $4.43 $4.54 $3.85 19,148,476
2020-07-29 $4.62 $4.69 $4.59 $4.63 $3.92 20,466,288
2020-07-28 $4.50 $4.63 $4.50 $4.56 $3.86 23,399,071
2020-07-27 $4.39 $4.56 $4.34 $4.53 $3.84 26,557,985
2020-07-24 $4.22 $4.37 $4.17 $4.30 $3.64 14,019,222
2020-07-23 $4.36 $4.40 $4.26 $4.30 $3.64 17,739,970
2020-07-22 $4.43 $4.48 $4.36 $4.45 $3.77 24,770,966
2020-07-21 $4.35 $4.49 $4.34 $4.38 $3.71 29,211,758
2020-07-20 $4.11 $4.23 $4.10 $4.21 $3.57 13,852,800
2020-07-17 $4.17 $4.21 $4.12 $4.13 $3.50 13,198,145
2020-07-16 $4.15 $4.19 $4.12 $4.14 $3.51 12,382,174
2020-07-15 $4.26 $4.31 $4.14 $4.16 $3.52 21,679,818
2020-07-14 $3.99 $4.15 $3.94 $4.15 $3.52 23,515,087
2020-07-13 $4.16 $4.18 $4.04 $4.05 $3.43 17,816,338
2020-07-10 $4.02 $4.14 $4.00 $4.14 $3.51 35,889,415
2020-07-09 $4.22 $4.26 $4.03 $4.07 $3.45 29,958,813
2020-07-08 $4.09 $4.20 $4.08 $4.17 $3.53 20,809,947
2020-07-07 $4.18 $4.23 $4.01 $4.01 $3.40 22,725,770
2020-07-06 $4.15 $4.24 $4.11 $4.17 $3.53 23,414,564
2020-07-02 $4.04 $4.12 $3.91 $3.92 $3.32 19,316,584
2020-07-01 $3.85 $3.98 $3.84 $3.94 $3.33 19,175,847
2020-06-30 $3.83 $3.86 $3.76 $3.81 $3.22 19,655,941
2020-06-29 $3.87 $3.92 $3.78 $3.90 $3.30 22,487,405
2020-06-26 $3.85 $3.87 $3.75 $3.77 $3.19 16,782,361
2020-06-25 $3.99 $4.02 $3.85 $3.98 $3.37 25,609,283
2020-06-24 $4.10 $4.11 $3.87 $3.88 $3.28 23,935,340
2020-06-23 $4.18 $4.26 $4.11 $4.18 $3.54 28,387,372
2020-06-22 $4.26 $4.26 $4.05 $4.07 $3.44 20,338,553
2020-06-19 $4.23 $4.23 $4.08 $4.10 $3.47 51,723,107
2020-06-18 $4.13 $4.25 $4.10 $4.14 $3.50 29,552,125
2020-06-17 $4.30 $4.35 $4.17 $4.23 $3.58 22,750,190
2020-06-16 $4.32 $4.35 $4.11 $4.23 $3.58 29,965,765
2020-06-15 $4.02 $4.21 $3.97 $4.12 $3.49 22,395,814
2020-06-12 $4.24 $4.35 $4.15 $4.27 $3.61 38,781,461
2020-06-11 $4.10 $4.25 $3.98 $4.05 $3.43 29,468,024
2020-06-10 $4.73 $4.76 $4.42 $4.42 $3.74 33,650,493
2020-06-09 $4.59 $4.78 $4.56 $4.66 $3.94 26,752,734
2020-06-08 $4.60 $4.82 $4.53 $4.80 $4.06 22,472,274
2020-06-05 $4.65 $4.68 $4.43 $4.50 $3.81 27,175,720
2020-06-04 $4.14 $4.33 $4.09 $4.26 $3.61 28,246,389
2020-06-03 $4.27 $4.35 $4.19 $4.23 $3.58 28,968,727
2020-06-02 $3.80 $3.97 $3.78 $3.97 $3.36 19,825,533
2020-06-01 $3.58 $3.70 $3.55 $3.64 $3.08 18,705,097
2020-05-29 $3.45 $3.55 $3.37 $3.46 $2.93 25,127,765
2020-05-28 $3.67 $3.67 $3.53 $3.56 $3.01 18,984,028
2020-05-27 $3.70 $3.72 $3.59 $3.69 $3.12 16,393,788
2020-05-26 $3.73 $3.75 $3.52 $3.58 $3.03 23,306,682
2020-05-22 $3.31 $3.40 $3.24 $3.35 $2.83 22,171,167
2020-05-21 $3.22 $3.36 $3.22 $3.31 $2.80 21,210,160
2020-05-20 $3.06 $3.13 $3.03 $3.09 $2.61 16,678,698
2020-05-19 $3.11 $3.12 $3.00 $3.00 $2.54 27,767,421
2020-05-18 $3.10 $3.14 $3.02 $3.11 $2.63 37,155,841
2020-05-15 $3.05 $3.11 $2.92 $2.94 $2.49 18,679,035
2020-05-14 $2.79 $3.06 $2.68 $3.04 $2.57 40,133,747
2020-05-13 $2.96 $2.98 $2.79 $2.87 $2.43 27,425,393
2020-05-12 $3.06 $3.11 $2.91 $2.92 $2.47 20,500,937
2020-05-11 $3.14 $3.20 $3.03 $3.05 $2.58 17,778,222
2020-05-08 $3.04 $3.18 $3.01 $3.18 $2.69 32,253,159
2020-05-07 $3.05 $3.05 $2.89 $2.97 $2.51 38,177,521
2020-05-06 $3.20 $3.20 $3.10 $3.15 $2.66 16,336,991
2020-05-05 $3.32 $3.44 $3.23 $3.27 $2.76 20,327,558
2020-05-04 $3.28 $3.32 $3.21 $3.31 $2.80 26,295,289
2020-05-01 $3.38 $3.45 $3.30 $3.33 $2.81 9,828,122
2020-04-30 $3.54 $3.59 $3.48 $3.52 $2.97 18,654,997
2020-04-29 $3.70 $3.85 $3.65 $3.84 $3.24 18,197,498
2020-04-28 $3.49 $3.63 $3.48 $3.60 $3.04 29,112,158
2020-04-27 $3.28 $3.36 $3.16 $3.24 $2.74 24,248,204
2020-04-24 $3.33 $3.36 $3.02 $3.12 $2.64 27,305,660
2020-04-23 $3.65 $3.66 $3.44 $3.48 $2.94 15,357,092
2020-04-22 $3.60 $3.70 $3.56 $3.60 $3.04 17,491,892
2020-04-21 $3.59 $3.65 $3.46 $3.52 $2.97 18,873,033
2020-04-20 $3.74 $3.75 $3.65 $3.67 $3.10 11,308,631
2020-04-17 $3.94 $3.94 $3.72 $3.85 $3.25 10,798,441
2020-04-16 $3.90 $3.92 $3.75 $3.77 $3.18 15,881,233
2020-04-15 $3.86 $4.00 $3.83 $3.90 $3.29 17,346,667
2020-04-14 $4.15 $4.24 $4.03 $4.05 $3.42 19,706,253
2020-04-13 $4.30 $4.39 $4.16 $4.38 $3.70 15,876,751
2020-04-09 $4.48 $4.58 $4.33 $4.37 $3.69 21,326,900
2020-04-08 $4.19 $4.39 $4.12 $4.38 $3.70 13,061,802
2020-04-07 $4.35 $4.36 $4.11 $4.12 $3.48 24,881,642
2020-04-06 $3.95 $4.06 $3.88 $3.96 $3.34 21,365,384
2020-04-03 $3.64 $3.67 $3.41 $3.55 $3.00 20,135,700
2020-04-02 $3.79 $3.87 $3.70 $3.79 $3.20 13,314,296
2020-04-01 $3.78 $3.84 $3.65 $3.78 $3.19 15,640,884
2020-03-31 $4.12 $4.13 $3.91 $4.06 $3.43 16,971,967
2020-03-30 $4.10 $4.22 $3.99 $4.13 $3.49 12,559,043
2020-03-27 $4.15 $4.28 $4.01 $4.07 $3.44 14,088,455
2020-03-26 $4.52 $4.63 $4.25 $4.46 $3.77 27,628,293
2020-03-25 $4.03 $4.68 $3.93 $4.37 $3.69 21,073,979
2020-03-24 $3.74 $4.05 $3.74 $4.03 $3.40 21,405,670
2020-03-23 $3.59 $3.62 $3.29 $3.40 $2.87 34,441,391
2020-03-20 $4.26 $4.30 $3.75 $3.77 $3.18 31,935,025
2020-03-19 $3.85 $4.21 $3.67 $4.10 $3.46 33,571,940
2020-03-18 $4.22 $4.43 $3.79 $3.95 $3.34 30,238,206
2020-03-17 $4.44 $4.89 $4.27 $4.75 $4.01 31,536,016
2020-03-16 $4.49 $4.85 $4.34 $4.43 $3.74 28,814,325
2020-03-13 $5.47 $5.48 $4.61 $5.20 $4.39 34,315,063
2020-03-12 $4.45 $4.81 $4.21 $4.45 $3.76 29,286,671
2020-03-11 $5.68 $5.72 $5.06 $5.26 $4.44 43,664,768
2020-03-10 $5.84 $5.90 $5.59 $5.79 $4.89 25,097,741
2020-03-09 $5.61 $5.69 $5.40 $5.49 $4.64 41,749,458
2020-03-06 $6.17 $6.32 $6.10 $6.12 $5.17 31,517,271
2020-03-05 $6.47 $6.49 $6.27 $6.39 $5.40 44,087,413
2020-03-04 $6.65 $6.70 $6.49 $6.67 $5.63 36,385,242
2020-03-03 $6.77 $6.91 $6.59 $6.65 $5.62 33,648,896
2020-03-02 $6.77 $6.92 $6.66 $6.89 $5.82 27,736,239
2020-02-28 $6.63 $6.81 $6.56 $6.78 $5.72 31,272,077
2020-02-27 $6.74 $6.95 $6.71 $6.72 $5.67 25,631,485
2020-02-26 $6.93 $7.03 $6.70 $6.79 $5.73 27,054,641
2020-02-25 $7.02 $7.03 $6.82 $6.88 $5.81 12,607,619
2020-02-24 $6.96 $7.05 $6.85 $7.00 $5.91 16,675,552
2020-02-21 $7.18 $7.29 $7.15 $7.24 $6.11 13,784,009
2020-02-20 $7.35 $7.41 $7.25 $7.31 $6.17 17,996,789
2020-02-19 $7.39 $7.51 $7.39 $7.44 $6.28 16,393,873
2020-02-18 $7.36 $7.38 $7.24 $7.32 $6.18 20,758,763
2020-02-14 $7.63 $7.67 $7.49 $7.55 $6.36 11,873,785
2020-02-13 $7.66 $7.71 $7.56 $7.61 $6.41 12,219,889
2020-02-12 $7.84 $7.88 $7.70 $7.77 $6.55 30,967,654
2020-02-11 $8.02 $8.03 $7.83 $7.88 $6.64 14,045,997
2020-02-10 $7.77 $7.93 $7.71 $7.84 $6.60 13,120,313
2020-02-07 $7.73 $7.89 $7.65 $7.80 $6.57 14,907,222
2020-02-06 $8.01 $8.02 $7.71 $7.78 $6.55 27,794,567
2020-02-05 $7.99 $8.02 $7.87 $7.87 $6.63 23,164,169
2020-02-04 $7.85 $7.89 $7.72 $7.76 $6.54 11,672,386
2020-02-03 $7.73 $7.85 $7.73 $7.75 $6.52 13,368,993
2020-01-31 $7.68 $7.70 $7.56 $7.63 $6.42 13,642,035
2020-01-30 $7.66 $7.85 $7.62 $7.81 $6.58 17,439,802
2020-01-29 $7.93 $7.97 $7.77 $7.78 $6.55 10,737,544
2020-01-28 $7.97 $8.03 $7.89 $7.97 $6.71 7,898,687
2020-01-27 $7.96 $8.05 $7.90 $7.92 $6.67 11,742,860
2020-01-24 $8.19 $8.24 $8.06 $8.16 $6.87 15,668,491
2020-01-23 $8.07 $8.34 $7.98 $8.28 $6.97 27,819,083
2020-01-22 $8.04 $8.05 $7.95 $8.02 $6.75 22,762,140
2020-01-21 $8.17 $8.21 $7.92 $7.92 $6.67 34,997,617
2020-01-17 $8.43 $8.49 $8.35 $8.44 $7.11 13,417,639
2020-01-16 $8.18 $8.29 $8.15 $8.24 $6.94 18,170,484
2020-01-15 $8.25 $8.26 $8.07 $8.12 $6.84 18,106,521
2020-01-14 $8.31 $8.38 $8.24 $8.38 $7.06 9,289,608
2020-01-13 $8.35 $8.41 $8.32 $8.35 $7.03 12,142,523
2020-01-10 $8.59 $8.63 $8.34 $8.37 $7.05 13,435,128
2020-01-09 $8.56 $8.58 $8.46 $8.56 $7.21 17,149,207
2020-01-08 $8.77 $8.89 $8.66 $8.71 $7.33 18,549,528
2020-01-07 $8.85 $8.90 $8.77 $8.85 $7.45 11,840,253
2020-01-06 $8.99 $9.12 $8.93 $9.01 $7.59 13,379,281
2020-01-03 $9.17 $9.32 $9.13 $9.25 $7.79 20,668,005
2020-01-02 $9.02 $9.26 $9.00 $9.23 $7.77 11,325,383
2019-12-31 $8.90 $8.96 $8.89 $8.95 $7.53 2,986,393
2019-12-30 $8.98 $8.98 $8.90 $8.95 $7.53 6,843,947
2019-12-27 $8.93 $8.97 $8.86 $8.90 $7.49 7,206,793
2019-12-26 $8.84 $8.95 $8.83 $8.94 $7.52 9,198,192
2019-12-24 $8.77 $8.80 $8.73 $8.75 $7.36 1,808,885
2019-12-23 $8.72 $8.80 $8.69 $8.73 $7.35 8,999,395
2019-12-20 $8.71 $8.74 $8.60 $8.60 $7.24 11,772,898
2019-12-19 $8.73 $8.89 $8.73 $8.87 $7.35 19,213,360
2019-12-18 $8.58 $8.81 $8.57 $8.74 $7.24 28,281,925
2019-12-17 $8.41 $8.56 $8.37 $8.51 $7.05 17,620,336
2019-12-16 $8.51 $8.59 $8.40 $8.41 $6.97 14,827,890
2019-12-13 $8.40 $8.60 $8.39 $8.44 $6.99 16,104,796
2019-12-12 $8.32 $8.46 $8.31 $8.44 $6.99 10,637,037
2019-12-11 $8.32 $8.34 $8.19 $8.24 $6.83 23,162,386
2019-12-10 $8.33 $8.35 $8.22 $8.27 $6.85 12,020,949
2019-12-09 $8.17 $8.36 $8.17 $8.31 $6.89 21,987,412
2019-12-06 $8.33 $8.33 $8.19 $8.28 $6.86 13,844,541
2019-12-05 $8.25 $8.32 $8.20 $8.24 $6.83 11,939,013
2019-12-04 $8.05 $8.19 $8.03 $8.16 $6.76 12,640,329
2019-12-03 $8.01 $8.04 $7.94 $8.00 $6.63 9,627,255
2019-12-02 $7.93 $7.99 $7.91 $7.95 $6.58 13,225,322
2019-11-29 $7.82 $7.90 $7.81 $7.85 $6.50 17,552,843
2019-11-27 $7.77 $7.88 $7.66 $7.85 $6.50 14,780,342
2019-11-26 $7.79 $7.81 $7.63 $7.77 $6.43 19,411,932
2019-11-25 $7.99 $8.04 $7.90 $7.93 $6.57 11,565,048
2019-11-22 $7.92 $8.04 $7.92 $8.00 $6.63 16,111,366
2019-11-21 $7.88 $7.91 $7.78 $7.89 $6.53 35,800,905
2019-11-20 $7.78 $7.80 $7.70 $7.77 $6.43 7,886,205
2019-11-19 $7.83 $7.83 $7.75 $7.82 $6.48 10,601,692
2019-11-18 $7.95 $7.97 $7.80 $7.86 $6.51 13,665,852
2019-11-15 $7.96 $8.03 $7.95 $8.03 $6.65 7,494,056
2019-11-14 $7.94 $7.99 $7.87 $7.91 $6.55 13,649,377
2019-11-13 $7.97 $8.02 $7.87 $7.96 $6.59 15,081,704
2019-11-12 $8.05 $8.08 $7.97 $8.07 $6.68 11,930,097
2019-11-11 $8.16 $8.20 $8.11 $8.19 $6.78 17,299,055
2019-11-08 $8.33 $8.37 $8.15 $8.20 $6.79 16,696,570
2019-11-07 $8.57 $8.63 $8.54 $8.55 $7.08 22,832,654
2019-11-06 $8.62 $8.72 $8.53 $8.61 $7.13 12,013,525
2019-11-05 $8.66 $8.82 $8.64 $8.80 $7.29 33,239,443
2019-11-04 $8.77 $8.77 $8.62 $8.65 $7.16 11,905,731
2019-11-01 $8.85 $8.87 $8.60 $8.71 $7.21 17,293,417
2019-10-31 $8.84 $8.85 $8.64 $8.76 $7.25 20,279,364
2019-10-30 $8.93 $9.14 $8.81 $9.10 $7.53 14,995,171
2019-10-29 $9.13 $9.20 $9.02 $9.08 $7.52 9,658,608
2019-10-28 $8.99 $9.22 $8.96 $9.18 $7.60 19,403,897
2019-10-25 $8.74 $8.90 $8.72 $8.85 $7.33 12,091,255
2019-10-24 $8.73 $8.80 $8.61 $8.69 $7.19 10,011,538
2019-10-23 $8.55 $8.76 $8.55 $8.70 $7.20 17,179,550
2019-10-22 $8.24 $8.57 $8.21 $8.52 $7.05 15,544,009
2019-10-21 $8.11 $8.21 $8.04 $8.14 $6.74 13,044,444
2019-10-18 $8.12 $8.20 $8.07 $8.15 $6.75 7,910,492
2019-10-17 $8.60 $8.65 $8.35 $8.36 $6.71 14,596,402
2019-10-16 $8.21 $8.52 $8.18 $8.49 $6.81 19,351,554
2019-10-15 $8.28 $8.39 $8.21 $8.28 $6.65 16,300,949
2019-10-14 $8.24 $8.36 $8.21 $8.28 $6.65 12,973,276
2019-10-11 $8.24 $8.33 $8.21 $8.27 $6.64 12,512,854
2019-10-10 $8.05 $8.21 $8.03 $8.12 $6.52 14,348,625
2019-10-09 $7.98 $8.13 $7.87 $8.04 $6.45 12,280,023
2019-10-08 $7.93 $8.05 $7.85 $7.87 $6.32 15,354,883
2019-10-07 $8.03 $8.14 $7.85 $7.86 $6.31 14,304,156
2019-10-04 $7.82 $8.00 $7.80 $7.99 $6.41 8,333,018
2019-10-03 $7.79 $7.88 $7.68 $7.83 $6.28 13,158,170
2019-10-02 $7.85 $7.86 $7.68 $7.77 $6.24 13,120,994
2019-10-01 $8.15 $8.16 $7.95 $7.97 $6.39 9,657,984
2019-09-30 $8.25 $8.25 $8.12 $8.14 $6.53 6,645,515
2019-09-27 $8.28 $8.31 $8.13 $8.25 $6.62 7,975,225
2019-09-26 $8.20 $8.32 $8.15 $8.24 $6.61 10,983,292
2019-09-25 $7.98 $8.16 $7.94 $8.15 $6.54 6,178,899
2019-09-24 $8.15 $8.16 $8.01 $8.06 $6.46 8,836,854
2019-09-23 $8.07 $8.16 $7.99 $8.12 $6.51 11,503,895
2019-09-20 $8.08 $8.18 $8.01 $8.13 $6.52 19,344,519
2019-09-19 $8.27 $8.32 $8.03 $8.06 $6.46 9,783,697
2019-09-18 $8.27 $8.31 $8.15 $8.22 $6.59 10,872,358
2019-09-17 $8.01 $8.24 $7.99 $8.22 $6.59 13,736,632
2019-09-16 $8.02 $8.15 $7.98 $8.03 $6.44 14,739,951
2019-09-13 $8.32 $8.35 $8.10 $8.15 $6.54 16,866,498
2019-09-12 $8.48 $8.48 $8.29 $8.33 $6.68 15,227,945
2019-09-11 $8.38 $8.48 $8.31 $8.39 $6.73 11,211,102
2019-09-10 $8.38 $8.47 $8.28 $8.36 $6.71 15,931,886
2019-09-09 $8.49 $8.66 $8.45 $8.47 $6.79 23,364,349
2019-09-06 $8.22 $8.45 $8.20 $8.39 $6.73 24,613,721
2019-09-05 $8.03 $8.32 $8.02 $8.06 $6.46 14,421,282
2019-09-04 $7.86 $7.89 $7.78 $7.88 $6.32 12,841,812
2019-09-03 $7.79 $7.93 $7.61 $7.68 $6.16 17,618,751
2019-08-30 $7.92 $8.03 $7.85 $7.99 $6.40 26,664,355
2019-08-29 $7.68 $7.83 $7.61 $7.79 $6.24 9,900,713
2019-08-28 $7.64 $7.74 $7.58 $7.65 $6.13 10,849,087
2019-08-27 $7.73 $7.79 $7.57 $7.66 $6.14 16,774,718
2019-08-26 $7.71 $7.77 $7.54 $7.62 $6.11 11,130,941
2019-08-23 $7.87 $8.01 $7.65 $7.72 $6.19 18,364,913
2019-08-22 $8.11 $8.20 $8.01 $8.02 $6.43 9,531,325
2019-08-21 $8.13 $8.23 $8.06 $8.17 $6.55 15,385,033
2019-08-20 $7.95 $8.11 $7.91 $8.01 $6.42 15,324,386
2019-08-19 $8.32 $8.37 $7.97 $8.04 $6.44 16,969,385
2019-08-16 $8.33 $8.37 $8.22 $8.27 $6.63 10,664,876
2019-08-15 $8.23 $8.34 $8.09 $8.25 $6.61 16,317,189
2019-08-14 $8.30 $8.42 $8.16 $8.21 $6.58 18,753,236
2019-08-13 $8.39 $8.73 $8.37 $8.57 $6.87 18,264,547
2019-08-12 $8.35 $8.53 $8.30 $8.45 $6.77 8,901,285
2019-08-09 $8.85 $8.93 $8.67 $8.72 $6.99 15,723,537
2019-08-08 $8.85 $8.94 $8.75 $8.88 $7.12 20,564,184
2019-08-07 $8.52 $8.79 $8.44 $8.76 $7.02 25,042,989
2019-08-06 $8.61 $8.66 $8.45 $8.60 $6.89 17,878,252
2019-08-05 $8.51 $8.63 $8.39 $8.47 $6.79 20,625,548
2019-08-02 $8.91 $8.96 $8.70 $8.77 $7.03 12,328,157
2019-08-01 $9.13 $9.26 $8.85 $8.88 $7.11 20,157,129
2019-07-31 $9.31 $9.31 $8.93 $9.04 $7.24 21,266,807
2019-07-30 $9.25 $9.40 $9.23 $9.28 $7.43 19,541,638
2019-07-29 $9.56 $9.59 $9.41 $9.54 $7.64 14,150,484
2019-07-26 $9.77 $9.78 $9.58 $9.60 $7.69 14,329,026
2019-07-25 $9.93 $9.95 $9.64 $9.66 $7.74 27,123,880
2019-07-24 $10.18 $10.30 $10.16 $10.26 $8.22 14,217,938
2019-07-23 $10.12 $10.14 $10.02 $10.09 $8.08 11,487,473
2019-07-22 $10.17 $10.24 $10.07 $10.15 $8.13 14,926,323
2019-07-19 $10.19 $10.22 $9.95 $9.98 $8.00 13,675,206
2019-07-18 $10.01 $10.29 $10.00 $10.28 $8.24 10,855,831
2019-07-17 $10.04 $10.09 $9.96 $9.97 $7.99 5,404,958
2019-07-16 $10.02 $10.07 $9.93 $9.99 $8.00 6,701,604
2019-07-15 $10.12 $10.16 $9.97 $10.03 $8.04 9,709,800
2019-07-12 $10.29 $10.32 $10.12 $10.19 $8.16 12,044,555
2019-07-11 $10.25 $10.28 $10.09 $10.25 $8.21 12,528,582
2019-07-10 $10.50 $10.55 $10.33 $10.39 $8.32 18,603,230
2019-07-09 $10.01 $10.36 $10.01 $10.30 $8.25 8,958,614
2019-07-08 $10.27 $10.29 $10.19 $10.24 $8.20 19,325,892
2019-07-05 $10.12 $10.31 $10.05 $10.24 $8.20 14,844,941
2019-07-03 $9.74 $9.90 $9.69 $9.84 $7.88 5,935,312
2019-07-02 $9.70 $9.90 $9.52 $9.72 $7.79 13,169,162
2019-07-01 $9.95 $9.96 $9.69 $9.74 $7.80 9,122,990
2019-06-28 $9.88 $9.95 $9.78 $9.82 $7.82 13,293,955
2019-06-27 $9.72 $9.90 $9.57 $9.82 $7.82 12,743,981
2019-06-26 $9.84 $9.90 $9.67 $9.86 $7.86 11,505,643
2019-06-25 $9.88 $9.94 $9.62 $9.71 $7.74 23,245,471
2019-06-24 $9.76 $9.92 $9.72 $9.88 $7.87 11,180,130
2019-06-21 $9.63 $9.80 $9.62 $9.72 $7.74 12,563,305
2019-06-20 $9.63 $9.78 $9.63 $9.72 $7.74 9,587,519
2019-06-19 $9.30 $9.55 $9.20 $9.52 $7.58 20,700,398
2019-06-18 $9.31 $9.45 $9.30 $9.32 $7.43 12,637,649
2019-06-17 $9.21 $9.32 $9.15 $9.18 $7.31 10,211,385
2019-06-14 $9.23 $9.31 $9.09 $9.18 $7.31 12,525,219
2019-06-13 $9.38 $9.50 $9.21 $9.39 $7.48 23,153,275
2019-06-12 $9.62 $9.71 $9.39 $9.40 $7.49 18,419,080
2019-06-11 $9.51 $9.60 $9.42 $9.60 $7.65 16,348,964
2019-06-10 $9.43 $9.52 $9.24 $9.45 $7.53 13,166,624
2019-06-07 $9.61 $9.74 $9.56 $9.58 $7.63 12,209,635
2019-06-06 $9.51 $9.60 $9.38 $9.55 $7.61 9,232,991
2019-06-05 $9.58 $9.60 $9.22 $9.34 $7.44 15,851,947
2019-06-04 $9.49 $9.59 $9.41 $9.54 $7.60 9,636,481
2019-06-03 $9.45 $9.52 $9.34 $9.43 $7.51 16,979,032
2019-05-31 $9.28 $9.48 $9.24 $9.36 $7.45 11,243,449
2019-05-30 $9.11 $9.30 $9.11 $9.23 $7.35 12,923,166
2019-05-29 $8.91 $9.12 $8.86 $9.03 $7.19 16,176,040
2019-05-28 $8.65 $8.86 $8.54 $8.76 $6.98 20,248,661
2019-05-24 $8.56 $8.58 $8.41 $8.49 $6.76 9,127,880
2019-05-23 $8.45 $8.61 $8.36 $8.53 $6.79 20,611,257
2019-05-22 $8.67 $8.77 $8.58 $8.62 $6.86 24,084,874
2019-05-21 $8.28 $8.74 $8.22 $8.63 $6.87 17,487,119
2019-05-20 $8.02 $8.28 $8.00 $8.22 $6.55 14,068,381
2019-05-17 $8.06 $8.14 $7.89 $8.01 $6.38 19,085,552
2019-05-16 $8.18 $8.26 $8.02 $8.09 $6.44 22,170,740
2019-05-15 $8.15 $8.36 $8.14 $8.27 $6.59 11,850,920
2019-05-14 $8.48 $8.51 $8.38 $8.43 $6.71 12,134,755
2019-05-13 $8.49 $8.56 $8.41 $8.44 $6.72 13,059,570
2019-05-10 $8.85 $8.87 $8.58 $8.76 $6.98 9,005,078
2019-05-09 $8.81 $8.89 $8.65 $8.81 $7.02 10,718,660
2019-05-08 $8.95 $9.12 $8.95 $9.00 $7.17 12,553,505
2019-05-07 $8.62 $8.75 $8.47 $8.75 $6.97 14,515,278
2019-05-06 $8.92 $8.97 $8.81 $8.82 $7.02 10,480,512
2019-05-03 $9.04 $9.15 $9.01 $9.13 $7.27 6,913,208
2019-05-02 $8.85 $9.03 $8.83 $8.98 $7.15 11,026,796
2019-05-01 $9.06 $9.16 $8.92 $8.92 $7.10 9,523,244
2019-04-30 $9.04 $9.06 $8.84 $9.06 $7.21 12,547,639
2019-04-29 $9.15 $9.19 $8.93 $8.97 $7.14 8,041,547
2019-04-26 $9.07 $9.18 $9.02 $9.12 $7.26 9,249,068
2019-04-25 $8.81 $9.08 $8.66 $9.07 $7.22 13,504,814
2019-04-24 $9.02 $9.02 $8.76 $8.88 $7.07 12,668,995
2019-04-23 $8.95 $9.15 $8.89 $9.08 $7.23 15,119,047
2019-04-22 $8.80 $8.95 $8.71 $8.87 $7.06 9,348,354
2019-04-18 $8.68 $8.96 $8.60 $8.82 $7.02 11,299,611
2019-04-17 $8.87 $8.90 $8.53 $8.69 $6.92 14,377,341
2019-04-16 $8.92 $9.03 $8.85 $8.86 $7.05 10,945,377
2019-04-15 $9.08 $9.08 $8.90 $8.95 $7.12 16,584,262
2019-04-12 $9.04 $9.21 $8.83 $8.94 $7.11 19,874,835
2019-04-11 $9.21 $9.26 $8.99 $9.10 $7.24 12,948,663
2019-04-10 $9.41 $9.43 $9.29 $9.34 $7.43 14,780,202
2019-04-09 $9.33 $9.36 $9.20 $9.35 $7.44 10,346,505
2019-04-08 $9.35 $9.41 $9.25 $9.41 $7.49 6,804,305
2019-04-05 $9.27 $9.45 $9.23 $9.39 $7.47 11,453,708
2019-04-04 $9.07 $9.35 $9.01 $9.31 $7.41 13,711,308
2019-04-03 $9.29 $9.35 $8.98 $9.05 $7.20 15,364,581
2019-04-02 $9.27 $9.30 $9.03 $9.17 $7.29 11,017,114
2019-04-01 $9.34 $9.48 $9.24 $9.26 $7.37 18,286,742
2019-03-29 $10.85 $11.02 $10.76 $10.91 $7.23 19,837,804
2019-03-28 $10.23 $10.81 $10.22 $10.69 $7.09 35,521,054
2019-03-27 $10.41 $10.49 $10.13 $10.20 $6.76 34,089,518
2019-03-26 $10.83 $10.88 $10.64 $10.77 $7.14 21,922,256
2019-03-25 $10.58 $10.83 $10.56 $10.69 $7.09 19,340,653
2019-03-22 $10.76 $10.89 $10.43 $10.55 $6.99 56,501,767
2019-03-21 $11.54 $11.55 $11.02 $11.22 $7.44 31,054,347
2019-03-20 $11.78 $11.89 $11.53 $11.66 $7.73 28,303,858
2019-03-19 $12.04 $12.10 $11.82 $11.87 $7.87 18,771,853
2019-03-18 $11.91 $12.11 $11.91 $12.09 $8.01 10,521,861
2019-03-15 $11.87 $12.00 $11.86 $11.91 $7.89 18,303,514
2019-03-14 $11.78 $11.80 $11.63 $11.80 $7.82 13,758,944
2019-03-13 $11.67 $11.95 $11.61 $11.83 $7.84 19,650,829
2019-03-12 $11.64 $11.73 $11.58 $11.71 $7.76 16,575,732
2019-03-11 $11.30 $11.65 $11.28 $11.65 $7.72 19,729,777
2019-03-08 $10.92 $11.12 $10.91 $11.10 $7.36 15,826,736
2019-03-07 $11.04 $11.04 $10.78 $10.94 $7.25 14,501,856
2019-03-06 $11.30 $11.33 $10.90 $10.98 $7.28 15,893,201
2019-03-05 $11.27 $11.40 $11.18 $11.32 $7.50 7,580,799
2019-03-04 $11.27 $11.30 $11.09 $11.22 $7.43 12,244,272
2019-03-01 $11.37 $11.46 $11.18 $11.23 $7.44 17,132,076
2019-02-28 $11.78 $11.78 $11.46 $11.48 $7.61 26,766,828
2019-02-27 $11.86 $11.98 $11.80 $11.90 $7.88 9,809,595
2019-02-26 $11.77 $11.98 $11.73 $11.97 $7.93 20,634,418
2019-02-25 $11.96 $11.97 $11.72 $11.76 $7.79 16,134,507
2019-02-22 $11.96 $11.96 $11.74 $11.87 $7.86 18,641,763
2019-02-21 $11.88 $11.89 $11.71 $11.89 $7.88 24,702,824
2019-02-20 $12.12 $12.31 $11.91 $11.94 $7.91 20,388,801
2019-02-19 $12.22 $12.31 $12.09 $12.11 $8.02 16,847,026
2019-02-15 $12.39 $12.43 $12.21 $12.39 $8.21 14,614,812
2019-02-14 $11.64 $12.44 $11.62 $12.32 $8.16 29,456,640
2019-02-13 $12.06 $12.12 $11.80 $11.83 $7.84 17,164,382
2019-02-12 $12.06 $12.32 $11.90 $12.12 $8.03 17,872,953
2019-02-11 $11.90 $11.93 $11.59 $11.78 $7.80 11,350,087
2019-02-08 $12.07 $12.12 $11.66 $11.89 $7.88 21,071,641
2019-02-07 $11.90 $11.95 $11.59 $11.86 $7.86 26,303,010
2019-02-06 $12.03 $12.12 $11.68 $11.79 $7.81 20,304,267
2019-02-05 $12.36 $12.54 $12.25 $12.40 $8.22 15,438,764
2019-02-04 $12.03 $12.47 $12.00 $12.39 $8.21 15,052,870
2019-02-01 $12.20 $12.30 $12.05 $12.22 $8.09 20,790,689
2019-01-31 $12.19 $12.56 $12.14 $12.42 $8.23 24,889,751
2019-01-30 $11.52 $11.65 $11.26 $11.58 $7.67 14,661,789
2019-01-29 $11.67 $11.70 $11.48 $11.54 $7.64 14,753,940
2019-01-28 $11.35 $11.58 $11.33 $11.42 $7.56 12,325,250
2019-01-25 $11.47 $11.58 $11.26 $11.51 $7.62 14,211,038
2019-01-24 $11.29 $11.42 $11.23 $11.38 $7.54 16,844,902
2019-01-23 $11.17 $11.33 $11.03 $11.31 $7.49 11,321,665
2019-01-22 $11.18 $11.28 $10.91 $10.94 $7.25 13,595,613
2019-01-18 $11.44 $11.49 $11.24 $11.35 $7.52 12,145,853
2019-01-17 $11.07 $11.33 $11.06 $11.26 $7.46 15,095,989
2019-01-16 $11.22 $11.32 $11.17 $11.20 $7.42 11,042,219
2019-01-15 $11.19 $11.28 $11.08 $11.23 $7.44 12,539,114
2019-01-14 $11.07 $11.34 $11.04 $11.28 $7.47 9,953,292
2019-01-11 $11.06 $11.21 $11.01 $11.16 $7.39 14,673,979
2019-01-10 $11.29 $11.44 $11.09 $11.24 $7.44 22,206,645
2019-01-09 $11.19 $11.35 $11.17 $11.32 $7.50 26,088,652
2019-01-08 $10.80 $11.07 $10.70 $11.03 $7.31 24,437,170
2019-01-07 $11.04 $11.06 $10.82 $10.85 $7.19 24,723,094
2019-01-04 $10.66 $11.03 $10.57 $10.88 $7.21 16,922,479
2019-01-03 $10.70 $10.81 $10.55 $10.74 $7.11 17,638,395
2019-01-02 $10.08 $10.68 $10.05 $10.61 $7.02 23,708,913
2018-12-31 $9.92 $9.97 $9.80 $9.89 $6.55 7,731,397
2018-12-28 $9.80 $9.94 $9.74 $9.83 $6.51 11,871,392
2018-12-27 $9.32 $9.72 $9.27 $9.69 $6.41 18,640,547
2018-12-26 $9.23 $9.45 $9.12 $9.45 $6.26 16,378,094
2018-12-24 $9.49 $9.65 $9.42 $9.42 $6.11 7,663,010
2018-12-21 $9.82 $9.83 $9.52 $9.58 $6.22 20,724,749
2018-12-20 $9.85 $9.93 $9.72 $9.85 $6.39 22,335,910
2018-12-19 $9.89 $10.00 $9.50 $9.58 $6.22 19,261,748
2018-12-18 $9.68 $9.82 $9.60 $9.78 $6.35 12,363,828
2018-12-17 $9.76 $9.78 $9.50 $9.54 $6.19 22,627,865
2018-12-14 $9.84 $9.88 $9.67 $9.75 $6.33 29,418,516
2018-12-13 $9.78 $9.95 $9.70 $9.93 $6.44 10,621,009
2018-12-12 $9.74 $9.86 $9.67 $9.70 $6.29 19,940,923
2018-12-11 $9.57 $9.63 $9.40 $9.55 $6.20 18,908,470
2018-12-10 $9.49 $9.57 $9.39 $9.43 $6.12 19,900,045
2018-12-07 $9.82 $9.97 $9.61 $9.66 $6.27 18,980,082
2018-12-06 $9.28 $9.83 $9.25 $9.80 $6.36 17,101,014
2018-12-04 $9.77 $9.88 $9.54 $9.68 $6.28 21,258,927
2018-12-03 $10.00 $10.05 $9.72 $9.79 $6.35 16,307,703
2018-11-30 $10.00 $10.08 $9.89 $9.96 $6.46 12,967,941
2018-11-29 $9.99 $10.07 $9.85 $10.00 $6.49 22,294,242
2018-11-28 $9.76 $9.98 $9.46 $9.91 $6.43 21,364,783
2018-11-27 $9.36 $9.69 $9.33 $9.64 $6.25 16,334,926
2018-11-26 $9.50 $9.51 $9.10 $9.15 $5.93 14,466,744
2018-11-23 $9.54 $9.64 $9.53 $9.62 $6.24 7,096,991
2018-11-21 $9.65 $9.66 $9.51 $9.61 $6.23 18,316,155
2018-11-20 $9.60 $9.66 $9.36 $9.36 $6.07 27,704,979
2018-11-19 $9.69 $9.84 $9.64 $9.81 $6.36 15,906,628
2018-11-16 $9.61 $9.88 $9.53 $9.79 $6.35 16,469,935
2018-11-15 $9.33 $9.67 $9.33 $9.60 $6.23 13,853,594
2018-11-14 $9.32 $9.35 $9.11 $9.32 $6.05 18,432,119
2018-11-13 $9.20 $9.27 $9.01 $9.16 $5.94 16,932,736
2018-11-12 $9.46 $9.48 $9.31 $9.42 $6.11 13,880,518
2018-11-09 $9.45 $9.54 $9.23 $9.49 $6.16 22,654,851
2018-11-08 $9.60 $9.65 $9.29 $9.40 $6.10 19,586,167
2018-11-07 $9.61 $9.65 $9.38 $9.61 $6.23 19,965,852
2018-11-06 $9.71 $9.79 $9.60 $9.75 $6.32 14,482,383
2018-11-05 $9.86 $9.97 $9.84 $9.89 $6.41 18,787,206
2018-11-02 $9.80 $9.96 $9.74 $9.86 $6.39 17,197,798
2018-11-01 $9.51 $9.77 $9.36 $9.76 $6.33 24,329,591
2018-10-31 $9.36 $9.37 $8.98 $9.17 $5.94 28,899,526
2018-10-30 $8.89 $9.40 $8.85 $9.40 $6.09 29,765,350
2018-10-29 $9.57 $9.60 $8.81 $8.94 $5.80 47,159,651
2018-10-26 $9.12 $9.29 $8.94 $9.25 $6.00 20,712,714
2018-10-25 $8.86 $9.19 $8.78 $9.02 $5.85 25,711,155
2018-10-24 $9.01 $9.02 $8.66 $8.66 $5.61 20,309,764
2018-10-23 $8.80 $9.02 $8.74 $8.99 $5.83 13,804,318
2018-10-22 $8.97 $9.07 $8.93 $8.96 $5.81 17,816,694
2018-10-19 $8.88 $8.94 $8.71 $8.79 $5.70 15,601,148
2018-10-18 $9.00 $9.02 $8.77 $8.78 $5.69 15,232,277
2018-10-17 $8.96 $9.15 $8.89 $9.07 $5.88 24,355,829
2018-10-16 $8.78 $8.98 $8.70 $8.96 $5.81 23,177,052
2018-10-15 $8.56 $8.67 $8.51 $8.54 $5.54 17,116,045
2018-10-12 $8.63 $8.66 $8.44 $8.60 $5.58 17,040,660
2018-10-11 $8.56 $8.62 $8.28 $8.38 $5.43 26,581,434
2018-10-10 $8.71 $8.74 $8.45 $8.45 $5.48 26,292,969
2018-10-09 $8.76 $9.00 $8.60 $8.91 $5.78 33,324,358
2018-10-08 $8.80 $8.89 $8.60 $8.70 $5.64 48,096,801
2018-10-05 $8.17 $8.18 $7.92 $8.00 $5.19 24,756,475
2018-10-04 $7.99 $8.07 $7.78 $8.00 $5.19 34,360,678
2018-10-03 $8.32 $8.32 $7.89 $8.00 $5.19 51,894,866
2018-10-02 $7.42 $7.69 $7.37 $7.57 $4.91 34,107,465
2018-10-01 $7.06 $7.11 $6.96 $7.04 $4.56 13,907,405
2018-09-28 $7.16 $7.25 $7.02 $7.08 $4.59 25,569,541
2018-09-27 $7.19 $7.37 $7.19 $7.28 $4.72 30,854,378
2018-09-26 $7.07 $7.24 $7.04 $7.07 $4.58 20,394,043
2018-09-25 $6.79 $7.00 $6.76 $6.97 $4.52 23,305,112
2018-09-24 $7.21 $7.22 $6.92 $6.98 $4.52 15,513,874
2018-09-21 $7.05 $7.30 $7.03 $7.23 $4.68 27,700,559
2018-09-20 $7.11 $7.18 $6.96 $7.08 $4.59 17,152,132
2018-09-19 $6.89 $7.10 $6.84 $6.98 $4.52 22,119,238
2018-09-18 $6.91 $7.03 $6.87 $6.93 $4.49 15,263,239
2018-09-17 $6.67 $6.97 $6.66 $6.93 $4.49 13,404,643
2018-09-14 $6.64 $6.72 $6.50 $6.67 $4.32 19,014,798
2018-09-13 $6.62 $6.69 $6.50 $6.55 $4.24 19,566,888
2018-09-12 $6.76 $6.82 $6.65 $6.67 $4.32 23,507,857
2018-09-11 $6.66 $6.70 $6.55 $6.62 $4.29 16,631,590
2018-09-10 $6.99 $7.07 $6.85 $6.95 $4.50 23,451,865
2018-09-07 $7.00 $7.10 $6.93 $7.02 $4.55 19,176,776
2018-09-06 $6.71 $6.92 $6.59 $6.85 $4.44 19,179,984
2018-09-05 $6.54 $6.74 $6.51 $6.65 $4.31 15,860,528
2018-09-04 $6.63 $6.70 $6.55 $6.61 $4.28 15,863,971
2018-08-31 $6.78 $7.02 $6.71 $6.94 $4.49 19,442,627
2018-08-30 $6.98 $6.98 $6.69 $6.75 $4.37 19,794,260
2018-08-29 $7.02 $7.12 $6.97 $7.06 $4.57 11,720,133
2018-08-28 $7.01 $7.05 $6.88 $6.94 $4.49 11,243,352
2018-08-27 $6.98 $7.15 $6.95 $7.09 $4.59 15,011,451
2018-08-24 $6.95 $6.99 $6.81 $6.91 $4.47 12,690,637
2018-08-23 $7.07 $7.12 $6.74 $6.80 $4.40 20,031,929
2018-08-22 $6.77 $7.09 $6.77 $7.07 $4.58 17,023,873
2018-08-21 $7.12 $7.19 $6.88 $6.94 $4.49 25,407,807
2018-08-20 $7.23 $7.27 $7.13 $7.25 $4.69 9,970,606
2018-08-17 $7.39 $7.39 $7.21 $7.29 $4.72 13,475,052
2018-08-16 $7.61 $7.66 $7.42 $7.50 $4.86 17,991,813
2018-08-15 $7.52 $7.63 $7.41 $7.53 $4.87 19,892,493
2018-08-14 $7.59 $7.71 $7.45 $7.68 $4.97 16,554,465
2018-08-13 $7.31 $7.51 $7.27 $7.48 $4.84 18,622,067
2018-08-10 $7.67 $7.68 $7.36 $7.45 $4.82 28,369,773
2018-08-09 $8.08 $8.11 $7.87 $7.95 $5.15 10,663,032
2018-08-08 $8.37 $8.43 $8.05 $8.12 $5.26 17,876,717
2018-08-07 $8.56 $8.62 $8.21 $8.27 $5.35 17,201,616
2018-08-06 $8.52 $8.59 $8.45 $8.48 $5.49 10,994,793
2018-08-03 $8.45 $8.66 $8.41 $8.63 $5.59 17,734,630
2018-08-02 $8.08 $8.23 $8.00 $8.17 $5.29 9,693,169
2018-08-01 $8.11 $8.29 $8.09 $8.18 $5.29 9,833,615
2018-07-31 $8.17 $8.24 $8.05 $8.08 $5.23 10,853,322
2018-07-30 $8.36 $8.38 $8.21 $8.28 $5.36 9,156,088
2018-07-27 $8.21 $8.31 $8.16 $8.25 $5.34 13,222,084
2018-07-26 $8.35 $8.40 $8.00 $8.07 $5.22 19,732,247
2018-07-25 $8.39 $8.49 $8.34 $8.41 $5.44 22,134,834
2018-07-24 $8.13 $8.22 $8.06 $8.16 $5.28 12,674,720
2018-07-23 $7.99 $8.01 $7.90 $7.98 $5.16 16,238,366
2018-07-20 $8.07 $8.21 $8.00 $8.04 $5.20 37,996,196
2018-07-19 $7.35 $7.64 $7.29 $7.60 $4.92 12,846,608
2018-07-18 $7.72 $7.72 $7.56 $7.58 $4.90 10,472,503
2018-07-17 $7.48 $7.78 $7.43 $7.72 $4.99 16,980,623
2018-07-16 $7.49 $7.56 $7.40 $7.48 $4.84 10,225,023
2018-07-13 $7.29 $7.54 $7.23 $7.49 $4.85 16,936,703
2018-07-12 $7.21 $7.31 $7.19 $7.24 $4.68 12,907,429
2018-07-11 $7.21 $7.27 $7.05 $7.09 $4.59 16,906,091
2018-07-10 $7.31 $7.33 $7.15 $7.28 $4.71 17,850,948
2018-07-09 $7.25 $7.31 $7.09 $7.22 $4.67 14,067,547
2018-07-06 $7.03 $7.27 $6.97 $7.21 $4.66 16,252,921
2018-07-05 $7.16 $7.16 $6.95 $7.10 $4.59 15,605,637
2018-07-03 $6.88 $7.16 $6.83 $7.07 $4.57 11,750,022
2018-07-02 $6.70 $6.80 $6.69 $6.78 $4.38 10,240,278
2018-06-29 $6.92 $6.99 $6.79 $6.86 $4.40 13,879,941
2018-06-28 $6.67 $6.87 $6.64 $6.78 $4.35 13,148,274
2018-06-27 $6.79 $6.82 $6.53 $6.55 $4.20 18,415,083
2018-06-26 $6.94 $6.94 $6.74 $6.79 $4.36 15,158,052
2018-06-25 $6.94 $6.99 $6.70 $6.88 $4.42 14,554,799
2018-06-22 $6.92 $6.97 $6.78 $6.90 $4.43 18,807,477
2018-06-21 $6.99 $7.06 $6.75 $6.81 $4.37 15,723,675
2018-06-20 $7.26 $7.26 $6.93 $7.07 $4.54 30,607,430
2018-06-19 $6.73 $7.09 $6.69 $6.92 $4.44 26,808,249
2018-06-18 $6.72 $6.74 $6.60 $6.67 $4.28 14,800,461
2018-06-15 $6.65 $6.90 $6.56 $6.84 $4.39 24,807,108
2018-06-14 $7.08 $7.16 $6.66 $6.69 $4.29 26,634,303
2018-06-13 $7.24 $7.26 $6.92 $7.05 $4.52 16,738,625
2018-06-12 $7.26 $7.42 $7.16 $7.21 $4.63 14,334,372
2018-06-11 $7.42 $7.47 $7.18 $7.23 $4.64 11,134,050
2018-06-08 $7.32 $7.53 $6.97 $7.36 $4.72 32,114,611
2018-06-07 $7.14 $7.16 $6.68 $7.04 $4.52 43,326,444
2018-06-06 $7.45 $7.60 $7.30 $7.38 $4.74 22,291,884
2018-06-05 $7.97 $7.99 $7.49 $7.58 $4.86 25,949,408
2018-06-04 $8.11 $8.14 $7.97 $8.08 $5.19 10,821,043
2018-06-01 $7.94 $8.06 $7.74 $7.93 $5.09 20,134,521
2018-05-31 $7.85 $7.92 $7.78 $7.85 $5.03 7,986,174
2018-05-30 $7.91 $7.95 $7.71 $7.79 $5.00 22,649,650
2018-05-29 $7.99 $8.06 $7.79 $7.83 $5.02 17,951,650
2018-05-25 $8.50 $8.52 $8.20 $8.30 $5.32 14,367,769
2018-05-24 $8.47 $8.52 $8.33 $8.51 $5.46 12,724,324
2018-05-23 $8.61 $8.67 $8.48 $8.58 $5.50 16,679,399
2018-05-22 $8.54 $8.82 $8.49 $8.72 $5.59 20,607,436
2018-05-21 $8.55 $8.55 $8.31 $8.38 $5.37 13,983,117
2018-05-18 $8.21 $8.41 $8.14 $8.39 $5.38 33,545,001
2018-05-17 $8.73 $8.73 $8.43 $8.45 $5.42 17,287,710
2018-05-16 $8.82 $8.91 $8.75 $8.88 $5.70 10,751,506
2018-05-15 $8.59 $8.87 $8.55 $8.78 $5.63 17,107,494
2018-05-14 $9.14 $9.27 $8.78 $8.93 $5.73 14,944,827
2018-05-11 $9.34 $9.39 $9.05 $9.11 $5.84 10,170,330
2018-05-10 $9.26 $9.47 $9.23 $9.41 $6.04 10,513,583
2018-05-09 $9.01 $9.12 $8.98 $9.09 $5.83 8,071,933
2018-05-08 $9.11 $9.14 $8.92 $9.06 $5.81 11,465,058
2018-05-07 $9.22 $9.31 $9.15 $9.20 $5.90 8,953,121
2018-05-04 $9.21 $9.44 $9.18 $9.33 $5.98 8,430,776
2018-05-03 $9.45 $9.50 $9.19 $9.28 $5.95 15,132,395
2018-05-02 $9.68 $9.69 $9.42 $9.45 $6.06 9,154,870
2018-05-01 $9.78 $9.78 $9.59 $9.69 $6.21 4,883,016
2018-04-30 $10.05 $10.07 $9.78 $9.80 $6.28 8,195,080
2018-04-27 $10.14 $10.20 $9.98 $10.08 $6.46 9,529,218
2018-04-26 $9.95 $10.01 $9.74 $9.96 $6.38 11,827,788
2018-04-25 $9.69 $9.96 $9.65 $9.90 $6.35 11,320,350
2018-04-24 $9.92 $10.00 $9.77 $9.84 $6.31 8,105,529
2018-04-23 $9.86 $9.91 $9.77 $9.83 $6.30 6,656,267
2018-04-20 $10.12 $10.12 $9.97 $10.00 $6.41 6,594,164
2018-04-19 $10.12 $10.22 $10.04 $10.21 $6.54 11,947,589
2018-04-18 $10.04 $10.32 $9.98 $10.29 $6.60 15,487,624
2018-04-17 $9.76 $9.90 $9.68 $9.86 $6.32 16,689,843
2018-04-16 $9.94 $9.95 $9.62 $9.69 $6.21 8,865,571
2018-04-13 $10.07 $10.07 $9.86 $9.87 $6.33 19,728,016
2018-04-12 $10.28 $10.30 $10.13 $10.18 $6.53 21,513,906
2018-04-11 $10.08 $10.43 $10.06 $10.41 $6.67 13,254,275
2018-04-10 $9.98 $10.12 $9.89 $10.11 $6.48 14,898,407
2018-04-09 $10.43 $10.46 $9.95 $9.97 $6.39 13,943,424
2018-04-06 $10.60 $10.67 $10.35 $10.47 $6.71 8,552,466
2018-04-05 $10.88 $10.89 $10.55 $10.65 $6.82 16,404,538
2018-04-04 $10.48 $10.69 $10.37 $10.66 $6.83 9,319,189
2018-04-03 $10.86 $10.91 $10.64 $10.71 $6.86 13,389,512
2018-04-02 $10.85 $10.86 $10.62 $10.69 $6.85 8,704,489
2018-03-29 $11.61 $11.98 $11.60 $11.88 $6.92 12,034,962
2018-03-28 $11.35 $11.55 $11.26 $11.48 $6.69 10,927,126
2018-03-27 $11.62 $11.66 $11.36 $11.38 $6.63 6,101,543
2018-03-26 $11.75 $11.78 $11.50 $11.61 $6.76 13,109,993
2018-03-23 $11.50 $11.73 $11.44 $11.56 $6.73 19,870,663
2018-03-22 $11.48 $11.63 $11.39 $11.44 $6.66 12,527,121
2018-03-21 $11.47 $11.64 $11.43 $11.61 $6.76 17,521,382
2018-03-20 $11.46 $11.50 $11.31 $11.36 $6.62 8,513,195
2018-03-19 $11.48 $11.61 $11.42 $11.47 $6.68 10,877,824
2018-03-16 $11.54 $11.72 $11.52 $11.59 $6.75 13,970,497
2018-03-15 $11.72 $11.73 $11.47 $11.54 $6.72 9,612,128
2018-03-14 $11.94 $11.96 $11.67 $11.85 $6.90 7,807,261
2018-03-13 $12.08 $12.10 $11.82 $11.88 $6.92 6,863,185
2018-03-12 $11.98 $12.06 $11.94 $12.03 $7.01 16,111,214
2018-03-09 $11.96 $11.98 $11.84 $11.94 $6.95 16,052,883
2018-03-08 $11.93 $11.95 $11.60 $11.68 $6.80 11,310,730
2018-03-07 $12.13 $12.18 $11.82 $11.91 $6.94 11,908,820
2018-03-06 $12.29 $12.41 $12.20 $12.24 $7.13 10,904,810
2018-03-05 $11.88 $12.16 $11.83 $12.12 $7.06 10,567,564
2018-03-02 $11.82 $11.98 $11.67 $11.97 $6.97 9,893,737
2018-03-01 $12.06 $12.12 $11.77 $11.91 $6.93 12,470,327
2018-02-28 $12.24 $12.25 $11.94 $11.94 $6.95 14,748,906
2018-02-27 $12.46 $12.46 $12.22 $12.22 $7.11 7,087,486
2018-02-26 $12.47 $12.52 $12.34 $12.48 $7.26 8,951,924
2018-02-23 $12.33 $12.40 $12.14 $12.39 $7.21 7,788,391
2018-02-22 $12.30 $12.38 $12.19 $12.27 $7.14 7,835,392
2018-02-21 $12.21 $12.49 $12.13 $12.16 $7.08 18,791,255
2018-02-20 $11.75 $12.18 $11.74 $12.09 $7.04 12,490,253
2018-02-16 $11.85 $12.09 $11.81 $11.88 $6.92 8,240,303
2018-02-15 $11.98 $12.08 $11.85 $11.93 $6.94 9,015,395
2018-02-14 $11.39 $11.94 $11.39 $11.86 $6.90 22,472,410
2018-02-13 $11.40 $11.59 $11.37 $11.53 $6.71 6,245,412
2018-02-12 $11.45 $11.55 $11.31 $11.47 $6.68 11,478,508
2018-02-09 $11.44 $11.48 $11.01 $11.33 $6.60 17,215,100
2018-02-08 $11.83 $11.83 $11.16 $11.16 $6.50 16,793,734
2018-02-07 $11.90 $11.95 $11.51 $11.51 $6.70 15,207,931
2018-02-06 $11.37 $11.97 $11.34 $11.91 $6.93 24,170,064
2018-02-05 $11.92 $12.10 $11.42 $11.58 $6.74 18,553,944
2018-02-02 $12.09 $12.18 $11.82 $11.85 $6.90 22,784,923
2018-02-01 $12.49 $12.54 $12.36 $12.41 $7.22 17,038,739
2018-01-31 $13.18 $13.18 $12.64 $12.70 $7.39 19,508,571
2018-01-30 $12.43 $12.66 $12.32 $12.64 $7.35 16,047,370
2018-01-29 $12.74 $12.79 $12.48 $12.49 $7.27 18,632,107
2018-01-26 $12.71 $13.09 $12.71 $13.08 $7.61 21,510,430
2018-01-25 $12.60 $13.08 $12.54 $12.88 $7.49 29,024,970
2018-01-24 $12.06 $12.73 $11.99 $12.63 $7.35 27,480,302
2018-01-23 $11.68 $11.83 $11.57 $11.65 $6.78 13,431,800
2018-01-22 $11.63 $11.75 $11.56 $11.72 $6.82 12,896,761
2018-01-19 $11.50 $11.59 $11.38 $11.58 $6.74 8,599,487
2018-01-18 $11.49 $11.54 $11.34 $11.41 $6.64 9,063,497
2018-01-17 $11.08 $11.42 $11.07 $11.38 $6.62 8,766,502
2018-01-16 $11.08 $11.16 $11.02 $11.10 $6.46 7,480,367
2018-01-12 $10.91 $11.02 $10.87 $11.00 $6.40 8,505,410
2018-01-11 $10.77 $11.01 $10.74 $10.99 $6.39 9,300,674
2018-01-10 $10.69 $10.80 $10.63 $10.73 $6.24 9,447,706
2018-01-09 $10.78 $10.85 $10.71 $10.71 $6.23 8,862,496
2018-01-08 $10.92 $10.99 $10.84 $10.89 $6.34 10,918,253
2018-01-05 $10.78 $10.99 $10.72 $10.97 $6.38 7,948,314
2018-01-04 $10.85 $10.97 $10.82 $10.84 $6.31 8,889,101
2018-01-03 $10.58 $10.77 $10.57 $10.76 $6.26 11,060,278
2018-01-02 $10.50 $10.63 $10.48 $10.62 $6.17 11,253,290
2017-12-29 $10.25 $10.33 $10.21 $10.24 $5.95 7,983,339
2017-12-28 $10.14 $10.20 $10.10 $10.18 $5.92 5,411,821
2017-12-27 $10.13 $10.14 $10.01 $10.03 $5.83 4,945,143
2017-12-26 $10.06 $10.07 $9.97 $10.05 $5.84 4,358,991
2017-12-22 $10.12 $10.19 $10.09 $10.17 $5.66 10,881,778
2017-12-21 $9.97 $10.33 $9.95 $10.20 $5.68 13,002,434
2017-12-20 $9.97 $10.07 $9.93 $9.97 $5.55 10,135,289
2017-12-19 $9.87 $9.94 $9.76 $9.92 $5.52 9,364,477
2017-12-18 $9.95 $10.10 $9.93 $9.96 $5.55 9,037,473
2017-12-15 $9.90 $9.90 $9.77 $9.78 $5.45 11,030,350
2017-12-14 $9.73 $9.86 $9.69 $9.76 $5.43 9,797,722
2017-12-13 $10.26 $10.34 $9.80 $9.86 $5.49 14,633,104
2017-12-12 $9.74 $10.33 $9.73 $10.28 $5.72 19,016,483
2017-12-11 $9.97 $10.11 $9.93 $10.00 $5.57 9,428,607
2017-12-08 $10.14 $10.16 $9.96 $9.98 $5.56 9,585,906
2017-12-07 $9.67 $10.02 $9.62 $10.00 $5.57 14,639,798
2017-12-06 $10.07 $10.23 $9.90 $10.17 $5.66 10,296,833
2017-12-05 $10.31 $10.33 $10.04 $10.09 $5.62 9,351,608
2017-12-04 $10.17 $10.29 $10.04 $10.13 $5.64 9,714,802
2017-12-01 $9.92 $10.01 $9.80 $9.94 $5.53 12,474,217
2017-11-30 $10.02 $10.09 $9.79 $9.79 $5.45 17,359,150
2017-11-29 $10.29 $10.29 $10.07 $10.08 $5.61 11,009,750
2017-11-28 $10.44 $10.54 $10.26 $10.37 $5.77 11,698,162
2017-11-27 $10.21 $10.36 $10.15 $10.25 $5.70 9,527,509
2017-11-24 $10.36 $10.40 $10.34 $10.39 $5.78 6,229,813
2017-11-22 $10.44 $10.51 $10.38 $10.49 $5.83 10,061,503
2017-11-21 $10.43 $10.67 $10.40 $10.49 $5.83 15,664,342
2017-11-20 $10.24 $10.43 $10.15 $10.42 $5.80 10,134,653
2017-11-17 $10.08 $10.35 $10.06 $10.31 $5.73 17,549,362
2017-11-16 $9.96 $10.12 $9.90 $10.06 $5.60 11,828,812
2017-11-15 $9.60 $9.84 $9.59 $9.82 $5.46 10,327,238
2017-11-14 $9.92 $9.98 $9.67 $9.73 $5.41 12,377,530
2017-11-13 $9.94 $10.04 $9.82 $9.96 $5.54 12,128,431
2017-11-10 $9.93 $10.05 $9.91 $9.99 $5.56 14,365,356
2017-11-09 $10.18 $10.37 $10.02 $10.09 $5.61 19,731,039
2017-11-08 $10.10 $10.44 $10.02 $10.40 $5.78 21,096,019
2017-11-07 $10.21 $10.24 $9.87 $10.05 $5.59 12,297,140
2017-11-06 $10.30 $10.35 $10.19 $10.31 $5.73 9,609,427
2017-11-03 $10.30 $10.34 $10.01 $10.21 $5.68 20,894,269
2017-11-02 $10.17 $10.32 $10.09 $10.28 $5.72 14,565,658
2017-11-01 $10.46 $10.53 $10.24 $10.28 $5.71 12,285,199
2017-10-31 $10.57 $10.68 $10.37 $10.57 $5.87 23,214,234
2017-10-30 $10.81 $10.91 $10.58 $10.68 $5.93 9,684,301
2017-10-27 $10.94 $11.04 $10.78 $11.01 $6.12 10,334,482
2017-10-26 $11.26 $11.26 $10.82 $10.84 $6.02 8,568,289
2017-10-25 $11.12 $11.20 $10.85 $11.18 $6.21 10,467,472
2017-10-24 $10.98 $11.09 $10.87 $11.06 $6.15 9,319,830
2017-10-23 $11.14 $11.25 $10.95 $10.96 $6.09 9,700,334
2017-10-20 $11.39 $11.39 $11.20 $11.20 $6.22 7,157,512
2017-10-19 $11.29 $11.34 $11.18 $11.32 $6.29 6,786,870
2017-10-18 $11.45 $11.48 $11.31 $11.38 $6.32 9,970,644
2017-10-17 $11.49 $11.51 $11.32 $11.49 $6.38 7,946,992
2017-10-16 $11.56 $11.58 $11.44 $11.50 $6.39 15,267,283
2017-10-13 $11.68 $11.68 $11.47 $11.57 $6.43 16,409,764
2017-10-12 $11.61 $11.66 $11.47 $11.50 $6.39 15,476,695
2017-10-11 $11.70 $11.72 $11.48 $11.62 $6.46 12,840,210
2017-10-10 $11.57 $11.70 $11.49 $11.61 $6.45 17,464,009
2017-10-09 $11.34 $11.38 $11.19 $11.31 $6.28 13,329,884
2017-10-06 $11.45 $11.52 $11.34 $11.43 $6.35 11,213,685
2017-10-05 $11.84 $11.86 $11.58 $11.61 $6.45 19,979,363
2017-10-04 $11.69 $11.76 $11.61 $11.68 $6.49 12,898,551
2017-10-03 $11.08 $11.67 $11.04 $11.66 $6.48 18,112,248
2017-10-02 $11.00 $11.22 $10.97 $11.21 $6.23 11,518,763
2017-09-29 $11.03 $11.10 $10.96 $11.07 $6.15 9,298,883
2017-09-28 $10.92 $10.97 $10.76 $10.87 $6.04 13,389,294
2017-09-27 $11.07 $11.16 $10.85 $10.94 $6.08 13,696,120
2017-09-26 $11.19 $11.32 $11.13 $11.13 $6.18 11,088,585
2017-09-25 $11.45 $11.45 $11.12 $11.15 $6.19 15,088,559
2017-09-22 $11.43 $11.61 $11.40 $11.50 $6.39 8,747,084
2017-09-21 $11.55 $11.63 $11.38 $11.44 $6.35 11,490,814
2017-09-20 $11.63 $11.64 $11.28 $11.49 $6.38 14,247,691
2017-09-19 $11.54 $11.57 $11.39 $11.52 $6.40 14,956,282
2017-09-18 $11.50 $11.65 $11.42 $11.56 $6.42 15,043,280
2017-09-15 $11.24 $11.50 $11.20 $11.49 $6.38 13,285,933
2017-09-14 $11.21 $11.34 $11.13 $11.23 $6.24 17,633,837
2017-09-13 $11.24 $11.39 $11.23 $11.32 $6.29 27,559,633
2017-09-12 $11.26 $11.47 $11.25 $11.28 $6.26 13,155,395
2017-09-11 $11.15 $11.45 $11.14 $11.38 $6.32 12,396,406
2017-09-08 $11.04 $11.11 $10.93 $10.99 $6.10 13,450,070
2017-09-07 $11.06 $11.16 $10.92 $11.06 $6.14 13,560,177
2017-09-06 $10.98 $11.08 $10.94 $11.04 $6.13 18,587,216
2017-09-05 $10.99 $11.04 $10.64 $10.82 $6.01 22,874,757
2017-09-01 $10.84 $11.03 $10.78 $10.89 $6.05 10,288,342
2017-08-31 $10.69 $10.72 $10.55 $10.64 $5.91 18,365,132
2017-08-30 $10.65 $10.67 $10.54 $10.61 $5.89 7,608,516
2017-08-29 $10.42 $10.73 $10.41 $10.68 $5.93 20,678,463
2017-08-28 $10.70 $10.72 $10.49 $10.53 $5.85 13,016,108
2017-08-25 $10.79 $10.79 $10.66 $10.71 $5.95 9,849,581
2017-08-24 $10.74 $10.84 $10.70 $10.75 $5.97 12,021,016
2017-08-23 $10.59 $10.75 $10.55 $10.73 $5.96 8,469,720
2017-08-22 $10.50 $10.66 $10.47 $10.55 $5.86 16,260,142
2017-08-21 $10.45 $10.49 $10.26 $10.32 $5.73 11,226,018
2017-08-18 $10.16 $10.40 $10.07 $10.39 $5.77 13,497,293
2017-08-17 $10.17 $10.21 $10.03 $10.04 $5.57 12,623,474
2017-08-16 $10.24 $10.32 $10.08 $10.26 $5.70 20,348,643
2017-08-15 $10.08 $10.24 $10.07 $10.20 $5.66 9,304,198
2017-08-14 $9.92 $10.20 $9.91 $10.07 $5.59 12,581,038
2017-08-11 $9.85 $10.03 $9.78 $9.99 $5.55 13,449,331
2017-08-10 $9.98 $10.00 $9.82 $9.85 $5.47 14,718,006
2017-08-09 $9.94 $10.05 $9.93 $10.04 $5.57 10,912,596
2017-08-08 $10.00 $10.27 $10.00 $10.15 $5.63 14,170,592
2017-08-07 $9.89 $10.06 $9.86 $10.02 $5.56 12,599,327
2017-08-04 $9.89 $9.95 $9.84 $9.90 $5.50 11,899,434
2017-08-03 $9.92 $9.95 $9.85 $9.90 $5.50 12,540,682
2017-08-02 $9.71 $9.97 $9.68 $9.92 $5.51 22,492,184
2017-08-01 $9.67 $9.83 $9.63 $9.77 $5.42 13,884,731
2017-07-31 $9.52 $9.67 $9.44 $9.62 $5.34 15,162,312
2017-07-28 $9.38 $9.46 $9.33 $9.46 $5.25 10,002,576
2017-07-27 $9.41 $9.46 $9.32 $9.41 $5.22 14,169,979
2017-07-26 $9.44 $9.48 $9.34 $9.43 $5.23 19,859,506
2017-07-25 $9.46 $9.53 $9.39 $9.45 $5.24 16,252,655
2017-07-24 $9.35 $9.39 $9.28 $9.36 $5.19 8,851,217
2017-07-21 $9.41 $9.44 $9.26 $9.31 $5.17 11,395,985
2017-07-20 $9.47 $9.50 $9.37 $9.39 $5.21 11,738,023
2017-07-19 $9.43 $9.50 $9.29 $9.35 $5.19 14,584,772
2017-07-18 $9.24 $9.43 $9.22 $9.40 $5.22 10,606,051
2017-07-17 $9.28 $9.29 $9.19 $9.26 $5.14 11,411,347
2017-07-14 $9.30 $9.39 $9.28 $9.30 $5.16 10,517,286
2017-07-13 $9.23 $9.30 $9.16 $9.23 $5.12 16,427,637
2017-07-12 $8.98 $9.19 $8.92 $9.16 $5.08 27,333,879
2017-07-11 $8.66 $8.85 $8.63 $8.81 $4.89 12,544,130
2017-07-10 $8.57 $8.70 $8.56 $8.65 $4.80 13,011,242
2017-07-07 $8.56 $8.58 $8.35 $8.50 $4.72 16,772,110
2017-07-06 $8.56 $8.57 $8.43 $8.47 $4.70 20,928,380
2017-07-05 $8.53 $8.62 $8.34 $8.58 $4.76 12,100,728
2017-07-03 $8.58 $8.62 $8.46 $8.54 $4.74 5,380,638
2017-06-30 $8.43 $8.56 $8.41 $8.50 $4.71 13,744,167
2017-06-29 $8.43 $8.46 $8.21 $8.37 $4.64 13,887,482
2017-06-28 $8.32 $8.41 $8.17 $8.39 $4.65 13,916,541
2017-06-27 $8.21 $8.38 $8.18 $8.25 $4.57 16,782,872
2017-06-26 $8.08 $8.40 $8.05 $8.37 $4.64 15,030,890
2017-06-23 $7.98 $8.02 $7.90 $7.94 $4.40 6,717,150
2017-06-22 $7.92 $8.05 $7.84 $8.00 $4.44 9,855,702
2017-06-21 $7.98 $8.07 $7.85 $7.90 $4.38 14,153,913
2017-06-20 $8.19 $8.22 $7.96 $7.96 $4.41 18,282,675
2017-06-19 $8.16 $8.36 $8.16 $8.26 $4.58 10,555,440
2017-06-16 $8.19 $8.26 $8.13 $8.25 $4.57 13,161,200
2017-06-15 $8.12 $8.19 $7.97 $8.16 $4.52 15,254,633
2017-06-14 $8.26 $8.37 $8.19 $8.28 $4.59 19,410,688
2017-06-13 $8.01 $8.03 $7.90 $7.95 $4.41 15,159,928
2017-06-12 $8.13 $8.16 $7.83 $7.98 $4.42 18,050,506
2017-06-09 $8.37 $8.40 $8.16 $8.20 $4.55 14,203,903
2017-06-08 $8.35 $8.42 $8.25 $8.39 $4.65 15,608,340
2017-06-07 $8.48 $8.52 $8.38 $8.51 $4.72 16,673,938
2017-06-06 $8.25 $8.43 $8.22 $8.35 $4.63 14,286,810
2017-06-05 $8.23 $8.35 $8.15 $8.22 $4.56 14,306,123
2017-06-02 $8.53 $8.55 $8.24 $8.27 $4.59 19,477,869
2017-06-01 $8.56 $8.60 $8.38 $8.45 $4.68 24,796,847
2017-05-31 $8.64 $8.64 $8.48 $8.48 $4.70 27,773,866
2017-05-30 $8.52 $8.63 $8.51 $8.60 $4.76 19,540,886
2017-05-26 $8.43 $8.63 $8.37 $8.53 $4.72 18,226,698
2017-05-25 $8.45 $8.52 $8.19 $8.31 $4.60 21,455,139
2017-05-24 $8.45 $8.68 $8.40 $8.43 $4.67 25,907,794
2017-05-23 $8.31 $8.47 $8.27 $8.33 $4.61 27,733,484
2017-05-22 $8.36 $8.40 $8.02 $8.19 $4.54 33,181,670
2017-05-19 $8.59 $8.75 $8.50 $8.54 $4.73 45,238,345
2017-05-18 $8.14 $8.68 $7.93 $8.13 $4.50 832,505
2017-05-17 $10.20 $10.28 $9.91 $10.04 $5.56 16,938,692
2017-05-16 $10.36 $10.37 $10.25 $10.36 $5.74 13,098,794
2017-05-15 $10.26 $10.34 $10.19 $10.29 $5.70 11,380,354
2017-05-12 $10.20 $10.31 $10.16 $10.23 $5.67 14,556,003
2017-05-11 $9.98 $10.07 $9.89 $10.04 $5.56 28,204,021
2017-05-10 $9.93 $9.99 $9.89 $9.92 $5.49 13,291,066
2017-05-09 $9.66 $9.81 $9.64 $9.71 $5.38 9,470,248
2017-05-08 $9.64 $9.73 $9.55 $9.63 $5.33 11,077,569
2017-05-05 $9.65 $9.73 $9.61 $9.69 $5.37 11,782,824
2017-05-04 $9.73 $9.81 $9.57 $9.62 $5.33 18,050,617
2017-05-03 $9.88 $9.93 $9.68 $9.87 $5.47 16,007,279
2017-05-02 $9.73 $9.99 $9.73 $9.92 $5.49 18,534,462
2017-05-01 $10.60 $10.85 $10.55 $10.76 $5.41 25,265,950
2017-04-28 $10.40 $10.56 $10.30 $10.55 $5.31 25,431,389
2017-04-27 $10.43 $10.63 $10.36 $10.55 $5.31 59,509,362
2017-04-26 $10.00 $10.30 $9.99 $10.27 $5.17 45,627,046
2017-04-25 $9.93 $10.17 $9.88 $10.10 $5.08 16,163,127
2017-04-24 $10.08 $10.27 $10.04 $10.10 $5.08 26,819,310
2017-04-21 $9.84 $9.96 $9.82 $9.84 $4.95 17,476,886
2017-04-20 $10.08 $10.11 $9.71 $9.79 $4.93 38,032,505
2017-04-19 $10.31 $10.32 $9.99 $10.01 $5.04 16,818,672
2017-04-18 $10.23 $10.51 $10.22 $10.25 $5.16 17,136,082
2017-04-17 $9.97 $10.40 $9.95 $10.37 $5.22 18,430,820
2017-04-13 $10.11 $10.15 $9.77 $9.79 $4.93 20,381,196
2017-04-12 $10.18 $10.18 $10.00 $10.08 $5.07 15,471,879
2017-04-11 $10.24 $10.28 $9.91 $10.21 $5.14 18,712,627
2017-04-10 $10.11 $10.23 $10.01 $10.17 $5.12 16,848,153
2017-04-07 $10.13 $10.30 $10.01 $10.09 $5.08 12,257,404
2017-04-06 $10.12 $10.30 $9.95 $10.06 $5.06 17,094,526
2017-04-05 $10.57 $10.59 $10.19 $10.23 $5.15 15,559,123
2017-04-04 $10.34 $10.59 $10.30 $10.56 $5.31 18,868,809
2017-04-03 $10.41 $10.47 $10.27 $10.39 $5.23 12,124,131
2017-03-31 $10.27 $10.43 $10.14 $10.24 $5.15 15,986,114
2017-03-30 $10.46 $10.52 $10.29 $10.32 $5.19 16,024,598
2017-03-29 $10.23 $10.58 $10.22 $10.50 $5.28 18,196,457
2017-03-28 $10.13 $10.25 $10.04 $10.22 $5.14 15,702,258
2017-03-27 $9.98 $10.19 $9.94 $10.18 $5.12 10,663,311
2017-03-24 $10.03 $10.21 $9.96 $10.14 $5.10 14,159,251
2017-03-23 $9.86 $10.06 $9.84 $9.94 $5.00 15,738,185
2017-03-22 $10.01 $10.25 $9.90 $10.05 $5.05 22,460,372
2017-03-21 $10.40 $10.44 $9.94 $10.01 $5.03 25,294,180
2017-03-20 $10.08 $10.44 $10.04 $10.39 $5.23 21,934,766
2017-03-17 $10.41 $10.46 $10.10 $10.11 $5.08 15,711,410
2017-03-16 $10.46 $10.49 $10.27 $10.37 $5.22 14,144,395
2017-03-15 $10.13 $10.53 $10.05 $10.44 $5.25 20,927,621
2017-03-14 $10.20 $10.29 $10.07 $10.08 $5.07 12,869,547
2017-03-13 $10.20 $10.30 $10.11 $10.26 $5.16 10,388,418
2017-03-10 $10.32 $10.32 $10.06 $10.10 $5.08 14,684,314
2017-03-09 $10.18 $10.26 $9.99 $10.04 $5.05 12,982,868
2017-03-08 $10.36 $10.41 $10.10 $10.20 $5.13 10,470,035
2017-03-07 $10.70 $10.71 $10.55 $10.56 $5.31 10,218,574
2017-03-06 $10.81 $10.81 $10.60 $10.63 $5.35 8,393,629
2017-03-03 $10.54 $10.86 $10.54 $10.81 $5.44 37,523,963
2017-03-02 $10.60 $10.63 $10.39 $10.46 $5.26 23,404,357
2017-03-01 $10.78 $10.80 $10.63 $10.68 $5.37 18,747,178
2017-02-28 $10.70 $10.71 $10.54 $10.57 $5.31 12,271,694
2017-02-27 $10.72 $10.85 $10.69 $10.73 $5.39 9,472,242
2017-02-24 $10.69 $10.86 $10.68 $10.72 $5.39 21,338,239
2017-02-23 $11.24 $11.25 $10.88 $10.95 $5.50 26,493,583
2017-02-22 $10.93 $11.13 $10.92 $11.09 $5.58 17,419,545
2017-02-21 $10.77 $10.99 $10.75 $10.94 $5.50 17,275,444
2017-02-17 $10.50 $10.65 $10.40 $10.62 $5.34 16,510,521
2017-02-16 $10.87 $10.88 $10.59 $10.68 $5.37 19,974,246
2017-02-15 $10.58 $10.81 $10.54 $10.79 $5.42 13,188,388
2017-02-14 $10.33 $10.49 $10.23 $10.48 $5.27 9,625,714
2017-02-13 $10.37 $10.44 $10.26 $10.40 $5.23 11,131,220
2017-02-10 $10.27 $10.49 $10.26 $10.40 $5.23 12,283,042
2017-02-09 $10.15 $10.30 $10.12 $10.20 $5.13 11,578,698
2017-02-08 $9.90 $10.21 $9.90 $10.16 $5.11 18,044,716
2017-02-07 $9.98 $9.98 $9.89 $9.97 $5.01 13,709,893
2017-02-06 $10.05 $10.15 $9.97 $10.05 $5.05 20,096,705
2017-02-03 $10.13 $10.31 $10.08 $10.18 $5.12 14,731,893
2017-02-02 $9.92 $10.05 $9.88 $10.04 $5.05 18,094,451
2017-02-01 $10.43 $10.47 $10.28 $10.35 $5.20 20,286,383
2017-01-31 $10.39 $10.43 $10.27 $10.33 $5.19 10,991,168
2017-01-30 $10.26 $10.43 $10.23 $10.36 $5.21 16,902,135
2017-01-27 $10.40 $10.48 $10.35 $10.42 $5.24 10,814,901
2017-01-26 $10.21 $10.36 $10.10 $10.36 $5.21 15,130,005
2017-01-25 $10.24 $10.42 $10.24 $10.40 $5.23 14,876,921
2017-01-24 $10.00 $10.17 $10.00 $10.14 $5.09 19,680,438
2017-01-23 $10.04 $10.25 $9.99 $10.25 $5.15 22,863,319
2017-01-20 $9.91 $9.93 $9.74 $9.90 $4.97 24,145,193
2017-01-19 $9.90 $9.90 $9.75 $9.85 $4.95 14,099,461
2017-01-18 $9.83 $9.89 $9.73 $9.78 $4.91 16,361,497
2017-01-17 $9.67 $9.98 $9.62 $9.91 $4.98 13,802,401
2017-01-13 $9.75 $9.79 $9.57 $9.63 $4.84 19,549,630
2017-01-12 $9.80 $9.88 $9.78 $9.80 $4.92 18,004,149
2017-01-11 $9.38 $9.77 $9.32 $9.77 $4.91 17,256,214
2017-01-10 $9.53 $9.56 $9.41 $9.45 $4.75 10,680,701
2017-01-09 $9.44 $9.49 $9.40 $9.43 $4.74 11,309,150
2017-01-06 $9.34 $9.42 $9.30 $9.38 $4.71 13,870,147
2017-01-05 $9.24 $9.46 $9.21 $9.40 $4.72 16,801,202
2017-01-04 $9.22 $9.27 $9.16 $9.20 $4.62 11,760,870
2017-01-03 $8.99 $9.22 $8.96 $9.17 $4.61 24,843,315
2016-12-30 $8.82 $8.84 $8.69 $8.71 $4.37 3,133,773
2016-12-29 $8.69 $8.87 $8.68 $8.82 $4.43 3,165,037
2016-12-28 $8.46 $8.70 $8.42 $8.66 $4.35 17,758,659
2016-12-27 $8.43 $8.44 $8.30 $8.31 $4.17 15,794,364
2016-12-23 $8.34 $8.35 $8.23 $8.29 $4.16 17,532,467
2016-12-22 $7.97 $8.11 $7.93 $8.08 $4.06 14,191,168
2016-12-21 $8.22 $8.24 $8.06 $8.07 $4.02 10,995,492
2016-12-20 $8.14 $8.17 $8.01 $8.12 $4.04 20,087,890
2016-12-19 $8.10 $8.11 $7.86 $7.87 $3.92 20,500,464
2016-12-16 $8.12 $8.21 $7.94 $7.98 $3.97 20,412,795
2016-12-15 $8.05 $8.21 $7.91 $8.14 $4.05 41,791,611
2016-12-14 $8.32 $8.36 $8.05 $8.05 $4.01 23,274,411
2016-12-13 $8.41 $8.49 $8.24 $8.29 $4.13 52,562,703
2016-12-12 $8.44 $8.46 $8.15 $8.20 $4.08 35,989,399
2016-12-09 $8.49 $8.61 $8.45 $8.53 $4.25 23,645,736
2016-12-08 $8.42 $8.49 $8.34 $8.43 $4.20 24,047,933
2016-12-07 $8.53 $8.58 $8.33 $8.42 $4.19 27,758,387
2016-12-06 $8.24 $8.52 $8.22 $8.43 $4.20 16,157,735
2016-12-05 $8.11 $8.30 $8.09 $8.30 $4.13 16,640,643
2016-12-02 $8.10 $8.29 $8.05 $8.16 $4.06 17,786,353
2016-12-01 $8.36 $8.38 $7.99 $8.00 $3.98 35,383,820
2016-11-30 $8.68 $8.86 $8.64 $8.65 $4.30 28,380,346
2016-11-29 $8.72 $8.75 $8.46 $8.50 $4.23 18,955,012
2016-11-28 $8.62 $8.85 $8.58 $8.76 $4.36 18,665,417
2016-11-25 $8.51 $8.63 $8.45 $8.56 $4.26 8,988,308
2016-11-23 $8.65 $8.78 $8.57 $8.72 $4.34 16,289,350
2016-11-22 $8.95 $8.95 $8.65 $8.77 $4.36 28,380,875
2016-11-21 $8.76 $8.85 $8.62 $8.73 $4.34 26,574,101
2016-11-18 $8.59 $8.70 $8.47 $8.58 $4.27 16,591,718
2016-11-17 $8.59 $8.70 $8.35 $8.38 $4.17 17,952,825
2016-11-16 $8.69 $8.84 $8.60 $8.64 $4.30 23,829,280
2016-11-15 $8.53 $8.91 $8.53 $8.86 $4.41 23,959,983
2016-11-14 $8.52 $8.58 $8.30 $8.50 $4.23 41,323,296
2016-11-11 $8.25 $8.72 $7.97 $8.61 $4.28 38,210,211
2016-11-10 $9.08 $9.17 $8.48 $8.56 $4.26 39,241,031
2016-11-09 $9.87 $10.16 $9.82 $9.83 $4.89 23,336,780
2016-11-08 $10.16 $10.49 $10.06 $10.28 $5.11 13,439,594
2016-11-07 $10.17 $10.28 $10.10 $10.26 $5.10 15,119,278
2016-11-04 $9.67 $9.93 $9.61 $9.75 $4.85 17,966,410
2016-11-03 $9.92 $10.15 $9.69 $9.74 $4.85 17,020,116
2016-11-02 $9.93 $10.10 $9.82 $9.92 $4.93 9,816,849
2016-11-01 $10.33 $10.35 $9.88 $10.02 $4.98 13,022,818
2016-10-31 $10.36 $10.45 $10.23 $10.41 $5.18 16,929,899
2016-10-28 $10.14 $10.21 $9.97 $10.11 $5.03 14,994,694
2016-10-27 $10.27 $10.35 $10.13 $10.16 $5.05 14,705,759
2016-10-26 $10.10 $10.20 $10.01 $10.06 $5.00 15,997,429
2016-10-25 $10.13 $10.29 $10.02 $10.21 $5.08 19,085,108
2016-10-24 $10.39 $10.43 $10.15 $10.24 $5.09 15,325,897
2016-10-21 $10.24 $10.30 $10.20 $10.22 $5.08 9,656,757
2016-10-20 $10.09 $10.37 $10.07 $10.35 $5.15 18,657,381
2016-10-19 $10.18 $10.28 $10.06 $10.07 $5.01 15,527,684
2016-10-18 $9.97 $10.21 $9.84 $10.17 $5.06 62,061,761
2016-10-17 $9.67 $9.85 $9.62 $9.81 $4.88 17,037,091
2016-10-14 $9.76 $9.81 $9.64 $9.65 $4.80 10,047,178
2016-10-13 $9.45 $9.69 $9.33 $9.65 $4.80 14,944,997
2016-10-12 $9.54 $9.60 $9.41 $9.45 $4.70 50,113,876
2016-10-11 $9.50 $9.58 $9.44 $9.58 $4.76 10,581,132
2016-10-10 $9.61 $9.69 $9.53 $9.59 $4.77 10,403,453
2016-10-07 $9.56 $9.57 $9.34 $9.53 $4.74 14,936,142
2016-10-06 $9.35 $9.45 $9.33 $9.42 $4.68 19,263,738
2016-10-05 $9.40 $9.47 $9.34 $9.42 $4.68 12,483,756
2016-10-04 $9.31 $9.37 $9.16 $9.25 $4.60 22,421,541
2016-10-03 $8.95 $9.30 $8.93 $9.29 $4.62 6,222,702
2016-09-30 $9.18 $9.21 $9.03 $9.07 $4.44 5,750,985
2016-09-29 $9.33 $9.37 $9.00 $9.03 $4.42 22,104,853
2016-09-28 $9.26 $9.35 $9.07 $9.33 $4.56 18,511,731
2016-09-27 $9.02 $9.25 $8.94 $9.23 $4.52 19,043,666
2016-09-26 $9.00 $9.07 $8.94 $8.99 $4.40 9,821,134
2016-09-23 $9.11 $9.20 $9.02 $9.10 $4.45 14,224,698
2016-09-22 $9.17 $9.30 $9.04 $9.15 $4.48 14,517,829
2016-09-21 $8.83 $9.03 $8.67 $9.00 $4.40 21,497,998
2016-09-20 $8.74 $8.79 $8.65 $8.68 $4.25 17,080,335
2016-09-19 $8.66 $8.79 $8.50 $8.53 $4.17 14,372,594
2016-09-16 $8.50 $8.62 $8.36 $8.50 $4.16 26,243,459
2016-09-15 $8.36 $8.67 $8.24 $8.59 $4.20 21,750,062
2016-09-14 $8.27 $8.44 $8.25 $8.34 $4.08 21,563,364
2016-09-13 $8.57 $8.61 $8.17 $8.28 $4.05 26,682,478
2016-09-12 $8.57 $8.85 $8.52 $8.83 $4.32 18,580,959
2016-09-09 $9.07 $9.10 $8.71 $8.71 $4.26 28,345,669
2016-09-08 $9.33 $9.46 $9.27 $9.39 $4.59 18,798,377
2016-09-07 $9.13 $9.36 $9.11 $9.30 $4.55 13,425,251
2016-09-06 $9.05 $9.30 $9.05 $9.30 $4.55 14,491,968
2016-09-02 $8.93 $9.11 $8.93 $9.07 $4.44 17,193,621
2016-09-01 $8.88 $8.93 $8.72 $8.79 $4.30 35,346,991
2016-08-31 $9.10 $9.10 $8.78 $8.92 $4.36 23,831,992
2016-08-30 $8.92 $9.01 $8.82 $8.98 $4.39 13,236,255
2016-08-29 $8.71 $9.01 $8.67 $8.97 $4.39 12,844,835
2016-08-26 $8.76 $9.07 $8.60 $8.71 $4.26 20,860,740
2016-08-25 $8.69 $8.77 $8.62 $8.71 $4.26 13,674,437
2016-08-24 $8.58 $8.75 $8.54 $8.68 $4.24 16,705,424
2016-08-23 $9.01 $9.08 $8.68 $8.69 $4.25 22,726,817
2016-08-22 $9.05 $9.05 $8.86 $8.88 $4.34 12,976,246
2016-08-19 $9.03 $9.15 $8.90 $9.11 $4.45 8,860,438
2016-08-18 $9.15 $9.19 $8.99 $9.10 $4.45 8,112,905
2016-08-17 $8.99 $9.14 $8.86 $9.14 $4.47 15,315,990
2016-08-16 $9.23 $9.27 $9.09 $9.10 $4.45 16,447,190
2016-08-15 $9.20 $9.30 $9.18 $9.26 $4.53 11,930,213
2016-08-12 $9.18 $9.30 $9.08 $9.14 $4.47 12,685,963
2016-08-11 $9.02 $9.25 $9.02 $9.25 $4.52 14,706,741
2016-08-10 $9.16 $9.21 $8.82 $8.96 $4.38 22,570,659
2016-08-09 $9.08 $9.25 $9.03 $9.10 $4.45 14,656,533
2016-08-08 $9.06 $9.16 $9.02 $9.06 $4.43 17,649,817
2016-08-05 $9.08 $9.17 $8.91 $9.13 $4.46 18,494,047
2016-08-04 $8.86 $9.10 $8.85 $9.03 $4.41 19,110,916
2016-08-03 $8.50 $8.80 $8.44 $8.78 $4.29 15,886,640
2016-08-02 $8.74 $8.78 $8.43 $8.50 $4.16 24,708,481
2016-08-01 $8.75 $8.76 $8.60 $8.62 $4.21 12,009,814
2016-07-29 $8.43 $8.75 $8.42 $8.70 $4.25 20,825,371
2016-07-28 $8.51 $8.53 $8.23 $8.31 $4.06 27,076,197
2016-07-27 $8.73 $8.88 $8.67 $8.73 $4.27 15,806,296
2016-07-26 $8.71 $8.82 $8.68 $8.68 $4.24 10,917,823
2016-07-25 $8.83 $8.86 $8.66 $8.73 $4.27 8,160,500
2016-07-22 $8.73 $8.90 $8.66 $8.86 $4.33 12,203,016
2016-07-21 $8.83 $8.88 $8.60 $8.73 $4.27 21,951,421
2016-07-20 $8.77 $8.93 $8.67 $8.89 $4.34 12,589,722
2016-07-19 $8.72 $8.79 $8.66 $8.77 $4.29 12,599,085
2016-07-18 $8.70 $8.86 $8.65 $8.81 $4.30 11,824,323
2016-07-15 $8.62 $8.71 $8.53 $8.64 $4.22 11,730,309
2016-07-14 $8.61 $8.70 $8.50 $8.63 $4.22 23,536,647
2016-07-13 $8.08 $8.25 $7.98 $8.25 $4.03 22,235,590
2016-07-12 $8.18 $8.28 $8.02 $8.05 $3.93 16,744,188
2016-07-11 $8.00 $8.10 $8.00 $8.05 $3.93 14,641,704
2016-07-08 $7.87 $8.02 $7.80 $8.00 $3.91 22,296,804
2016-07-07 $7.69 $7.80 $7.59 $7.60 $3.71 14,459,598
2016-07-06 $7.58 $7.72 $7.46 $7.71 $3.77 14,547,070
2016-07-05 $7.76 $7.86 $7.59 $7.72 $3.77 13,593,329
2016-07-01 $7.74 $7.94 $7.74 $7.91 $3.87 26,016,474
2016-06-30 $7.71 $7.98 $7.66 $7.81 $3.81 19,055,944
2016-06-29 $7.55 $7.69 $7.50 $7.67 $3.75 15,878,485
2016-06-28 $7.24 $7.40 $7.17 $7.37 $3.60 24,865,775
2016-06-27 $7.36 $7.36 $6.91 $6.97 $3.40 31,792,834
2016-06-24 $7.22 $7.40 $7.15 $7.29 $3.56 39,402,285
2016-06-23 $7.44 $7.66 $7.32 $7.65 $3.74 14,892,894
2016-06-22 $7.32 $7.50 $7.27 $7.29 $3.54 18,949,193
2016-06-21 $7.20 $7.35 $7.08 $7.30 $3.54 24,995,839
2016-06-20 $7.22 $7.32 $7.18 $7.22 $3.51 17,569,043
2016-06-17 $7.09 $7.14 $6.95 $7.01 $3.40 15,036,114
2016-06-16 $6.75 $7.00 $6.65 $6.98 $3.39 12,960,316
2016-06-15 $6.86 $7.03 $6.73 $6.85 $3.33 21,109,176
2016-06-14 $7.04 $7.13 $6.70 $6.80 $3.30 22,361,231
2016-06-13 $6.82 $7.09 $6.81 $7.03 $3.41 27,265,620
2016-06-10 $7.10 $7.15 $6.95 $6.97 $3.38 10,800,057
2016-06-09 $7.30 $7.35 $7.20 $7.30 $3.54 14,409,745
2016-06-08 $7.22 $7.43 $7.15 $7.40 $3.59 27,621,232
2016-06-07 $6.77 $7.01 $6.77 $7.00 $3.40 28,156,887
2016-06-06 $6.72 $6.85 $6.66 $6.80 $3.30 16,799,386
2016-06-03 $6.77 $6.87 $6.69 $6.77 $3.29 17,452,574
2016-06-02 $6.37 $6.69 $6.35 $6.65 $3.23 17,873,562
2016-06-01 $6.28 $6.46 $6.17 $6.42 $3.11 19,062,106
2016-05-31 $6.62 $6.71 $6.10 $6.26 $3.04 51,022,470
2016-05-27 $6.74 $6.80 $6.60 $6.63 $3.22 13,960,987
2016-05-26 $6.83 $6.95 $6.81 $6.87 $3.33 8,769,354
2016-05-25 $6.93 $6.96 $6.73 $6.77 $3.28 14,771,263
2016-05-24 $6.94 $6.97 $6.76 $6.84 $3.32 15,630,116
2016-05-23 $6.65 $6.86 $6.61 $6.77 $3.28 21,841,096
2016-05-20 $6.95 $7.05 $6.80 $6.89 $3.34 18,379,453
2016-05-19 $6.85 $6.89 $6.74 $6.86 $3.33 25,769,197
2016-05-18 $7.01 $7.27 $6.96 $7.02 $3.41 25,647,251
2016-05-17 $7.28 $7.29 $7.08 $7.16 $3.47 18,702,791
2016-05-16 $7.45 $7.53 $7.32 $7.35 $3.57 14,383,841
2016-05-13 $7.75 $7.79 $7.30 $7.38 $3.58 28,403,453
2016-05-12 $7.78 $7.95 $7.54 $7.85 $3.81 23,376,234
2016-05-11 $7.84 $7.86 $7.62 $7.73 $3.75 22,157,027
2016-05-10 $7.36 $7.62 $7.35 $7.60 $3.69 28,481,597
2016-05-09 $7.10 $7.22 $6.68 $7.20 $3.49 39,212,069
2016-05-06 $7.03 $7.25 $7.01 $7.14 $3.46 15,517,262
2016-05-05 $7.40 $7.44 $7.00 $7.05 $3.42 26,233,853
2016-05-04 $7.05 $7.29 $6.99 $7.28 $3.53 22,032,668
2016-05-03 $6.98 $7.06 $6.84 $6.90 $3.35 27,473,422
2016-05-02 $7.30 $7.31 $7.12 $7.19 $3.49 15,778,928
2016-04-29 $7.55 $7.66 $7.35 $7.47 $3.62 23,293,052
2016-04-28 $7.37 $7.56 $7.31 $7.44 $3.61 29,333,902
2016-04-27 $7.51 $7.60 $7.44 $7.55 $3.66 19,156,130
2016-04-26 $7.04 $7.33 $6.99 $7.33 $3.55 19,548,127
2016-04-25 $7.17 $7.19 $6.92 $6.99 $3.39 10,729,489
2016-04-22 $7.08 $7.19 $7.02 $7.14 $3.46 9,793,677
2016-04-21 $7.33 $7.34 $7.13 $7.17 $3.48 10,603,462
2016-04-20 $7.24 $7.38 $7.15 $7.31 $3.54 14,229,176
2016-04-19 $7.28 $7.40 $7.27 $7.35 $3.56 16,670,017
2016-04-18 $7.17 $7.39 $7.14 $7.20 $3.49 19,503,156
2016-04-15 $8.16 $8.19 $7.97 $8.11 $3.57 51,856,317
2016-04-14 $8.39 $8.40 $8.03 $8.18 $3.61 34,902,370
2016-04-13 $8.44 $8.49 $8.31 $8.39 $3.70 33,508,298
2016-04-12 $8.03 $8.34 $7.96 $8.31 $3.66 40,201,054
2016-04-11 $7.88 $8.06 $7.86 $7.94 $3.50 30,335,102
2016-04-08 $7.38 $7.59 $7.32 $7.55 $3.33 24,303,066
2016-04-07 $7.04 $7.09 $6.93 $7.04 $3.10 15,517,244
2016-04-06 $7.10 $7.21 $6.97 $7.08 $3.12 22,895,260
2016-04-05 $7.16 $7.40 $7.07 $7.25 $3.20 19,879,498
2016-04-04 $7.47 $7.58 $7.29 $7.30 $3.22 15,116,617
2016-04-01 $7.33 $7.72 $7.26 $7.69 $3.39 18,553,997
2016-03-31 $7.69 $7.76 $7.41 $7.45 $3.28 29,112,648
2016-03-30 $7.72 $7.94 $7.64 $7.76 $3.42 24,811,379
2016-03-29 $7.44 $7.69 $7.27 $7.65 $3.37 27,681,132
2016-03-28 $7.45 $7.62 $7.28 $7.50 $3.30 21,286,545
2016-03-24 $7.08 $7.14 $6.98 $7.08 $3.12 26,040,499
2016-03-23 $7.44 $7.45 $7.14 $7.19 $3.17 23,584,264
2016-03-22 $7.59 $7.73 $7.57 $7.64 $3.37 25,202,584
2016-03-21 $7.50 $7.74 $7.50 $7.70 $3.39 21,331,174
2016-03-18 $7.56 $7.65 $7.35 $7.61 $3.35 48,367,303
2016-03-17 $7.33 $7.63 $6.96 $7.54 $3.32 49,252,241
2016-03-16 $6.39 $6.54 $6.12 $6.53 $2.88 63,215,468
2016-03-15 $6.85 $6.96 $6.58 $6.64 $2.92 39,513,406
2016-03-14 $7.40 $7.58 $7.24 $7.25 $3.19 36,596,775
2016-03-11 $7.23 $7.43 $7.18 $7.42 $3.27 30,850,009
2016-03-10 $6.85 $7.20 $6.78 $7.09 $3.12 51,890,270
2016-03-09 $7.15 $7.18 $6.76 $6.79 $2.99 53,795,672
2016-03-08 $7.06 $7.13 $6.88 $6.94 $3.06 49,933,098
2016-03-07 $6.85 $7.00 $6.74 $6.93 $3.05 31,445,770
2016-03-04 $7.05 $7.23 $6.82 $7.17 $3.16 89,231,034
2016-03-03 $5.94 $6.45 $5.90 $6.42 $2.83 55,153,044
2016-03-02 $5.50 $5.74 $5.50 $5.72 $2.52 24,711,439
2016-03-01 $5.38 $5.59 $5.32 $5.59 $2.46 26,994,315
2016-02-29 $5.25 $5.36 $5.20 $5.30 $2.33 24,097,086
2016-02-26 $5.29 $5.30 $5.06 $5.13 $2.26 8,183,128
2016-02-25 $5.30 $5.30 $5.13 $5.20 $2.29 14,881,905
2016-02-24 $5.03 $5.21 $4.97 $5.21 $2.29 17,040,124
2016-02-23 $5.26 $5.27 $5.14 $5.18 $2.28 17,875,243
2016-02-22 $5.13 $5.31 $5.11 $5.30 $2.33 17,319,288
2016-02-19 $4.83 $4.96 $4.78 $4.93 $2.17 17,559,587
2016-02-18 $4.97 $4.98 $4.83 $4.88 $2.15 15,397,975
2016-02-17 $5.04 $5.19 $4.91 $5.09 $2.24 22,292,188
2016-02-16 $4.86 $4.96 $4.83 $4.90 $2.16 22,090,794
2016-02-12 $4.83 $4.85 $4.74 $4.81 $2.12 14,291,694
2016-02-11 $4.85 $4.86 $4.71 $4.76 $2.10 20,574,840
2016-02-10 $4.84 $5.03 $4.83 $4.96 $2.18 17,721,596
2016-02-09 $4.73 $4.86 $4.62 $4.81 $2.12 25,453,520
2016-02-08 $4.97 $4.98 $4.75 $4.82 $2.12 14,077,717
2016-02-05 $5.04 $5.13 $4.93 $4.99 $2.20 27,087,768
2016-02-04 $4.91 $5.24 $4.91 $5.15 $2.27 59,977,858
2016-02-03 $4.74 $4.80 $4.59 $4.79 $2.11 33,440,335
2016-02-02 $4.58 $4.60 $4.42 $4.42 $1.95 28,469,279
2016-02-01 $4.48 $4.73 $4.43 $4.71 $2.07 34,064,185
2016-01-29 $4.36 $4.58 $4.34 $4.57 $2.01 30,828,173
2016-01-28 $4.29 $4.30 $4.18 $4.22 $1.86 21,463,887
2016-01-27 $4.23 $4.31 $4.18 $4.22 $1.86 26,160,304
2016-01-26 $4.17 $4.25 $4.13 $4.23 $1.86 16,767,723
2016-01-25 $4.20 $4.27 $4.12 $4.12 $1.81 13,784,211
2016-01-22 $4.15 $4.27 $4.10 $4.26 $1.87 18,151,067
2016-01-21 $4.12 $4.14 $4.01 $4.02 $1.77 31,146,924
2016-01-20 $4.17 $4.27 $4.08 $4.21 $1.85 30,223,590
2016-01-19 $4.26 $4.29 $4.16 $4.23 $1.86 24,842,647
2016-01-15 $4.17 $4.27 $4.14 $4.22 $1.86 23,337,802
2016-01-14 $4.25 $4.41 $4.19 $4.37 $1.92 18,945,219
2016-01-13 $4.37 $4.42 $4.21 $4.22 $1.86 18,928,874
2016-01-12 $4.34 $4.37 $4.25 $4.36 $1.92 24,770,861
2016-01-11 $4.52 $4.52 $4.27 $4.30 $1.89 22,439,968
2016-01-08 $4.60 $4.62 $4.37 $4.38 $1.93 26,813,948
2016-01-07 $4.60 $4.61 $4.48 $4.48 $1.97 20,896,964
2016-01-06 $4.63 $4.72 $4.60 $4.66 $2.05 19,568,497
2016-01-05 $4.73 $4.74 $4.64 $4.72 $2.08 20,839,525
2016-01-04 $4.72 $4.77 $4.66 $4.74 $2.08 50,694,106
2015-12-31 $4.84 $4.85 $4.78 $4.81 $2.11 10,708,296
2015-12-30 $4.95 $4.99 $4.79 $4.82 $2.12 18,702,715
2015-12-29 $5.09 $5.11 $5.03 $5.08 $2.23 15,402,454
2015-12-28 $4.99 $5.08 $4.92 $5.01 $2.20 17,039,302
2015-12-24 $4.86 $4.99 $4.86 $4.93 $2.17 4,974,019
2015-12-23 $4.83 $4.92 $4.83 $4.91 $2.16 19,150,935
2015-12-22 $4.82 $4.87 $4.73 $4.77 $2.10 18,976,044
2015-12-21 $4.93 $4.94 $4.70 $4.73 $2.08 26,370,930
2015-12-18 $5.13 $5.21 $4.86 $4.86 $2.14 36,531,814
2015-12-17 $5.27 $5.34 $5.19 $5.19 $2.28 37,253,727
2015-12-16 $5.14 $5.44 $5.03 $5.39 $2.30 43,976,309
2015-12-15 $5.35 $5.42 $5.27 $5.31 $2.26 18,505,615
2015-12-14 $5.27 $5.27 $5.17 $5.24 $2.23 30,395,338
2015-12-11 $5.39 $5.40 $5.26 $5.30 $2.26 32,822,612
2015-12-10 $5.69 $5.69 $5.33 $5.34 $2.28 53,893,273
2015-12-09 $5.81 $5.87 $5.73 $5.80 $2.47 42,381,946
2015-12-08 $5.53 $5.69 $5.37 $5.62 $2.40 45,410,943
2015-12-07 $5.81 $5.83 $5.55 $5.58 $2.38 19,669,908
2015-12-04 $5.68 $5.78 $5.59 $5.68 $2.42 17,195,504
2015-12-03 $5.81 $5.87 $5.69 $5.72 $2.44 28,945,166
2015-12-02 $5.46 $5.52 $5.26 $5.51 $2.35 45,573,938
2015-12-01 $5.43 $5.44 $5.32 $5.36 $2.28 30,429,828
2015-11-30 $5.43 $5.49 $5.35 $5.36 $2.28 63,619,117
2015-11-27 $5.85 $5.85 $5.61 $5.62 $2.39 20,448,508
2015-11-25 $5.81 $5.88 $5.68 $5.72 $2.44 35,256,869
2015-11-24 $6.06 $6.22 $6.00 $6.13 $2.61 21,721,836
2015-11-23 $6.25 $6.32 $6.08 $6.10 $2.60 25,647,733
2015-11-20 $6.38 $6.51 $6.33 $6.44 $2.74 23,686,090
2015-11-19 $6.10 $6.34 $6.07 $6.33 $2.70 25,039,565
2015-11-18 $5.92 $6.08 $5.88 $6.07 $2.59 24,646,984
2015-11-17 $5.80 $5.96 $5.79 $5.83 $2.48 30,375,803
2015-11-16 $5.53 $5.71 $5.50 $5.69 $2.42 24,342,688
2015-11-13 $5.64 $5.68 $5.51 $5.58 $2.38 26,719,122
2015-11-12 $5.61 $5.78 $5.59 $5.64 $2.40 19,383,729
2015-11-11 $5.81 $5.81 $5.63 $5.81 $2.47 34,233,426
2015-11-10 $5.50 $5.75 $5.41 $5.65 $2.41 23,986,052
2015-11-09 $5.67 $5.71 $5.53 $5.60 $2.39 31,026,424
2015-11-06 $5.69 $5.83 $5.61 $5.83 $2.48 19,456,857
2015-11-05 $5.69 $5.85 $5.65 $5.81 $2.47 21,200,133
2015-11-04 $5.82 $5.86 $5.61 $5.67 $2.41 29,511,618
2015-11-03 $5.51 $5.86 $5.51 $5.83 $2.48 43,081,640
2015-11-02 $5.48 $5.55 $5.38 $5.53 $2.35 30,862,141
2015-10-30 $5.45 $5.48 $5.38 $5.44 $2.32 55,580,935
2015-10-29 $5.44 $5.58 $5.40 $5.44 $2.32 59,622,567
2015-10-28 $5.47 $5.81 $5.46 $5.58 $2.37 94,533,047
2015-10-27 $5.40 $5.48 $5.34 $5.43 $2.31 27,916,111
2015-10-26 $5.58 $5.59 $5.37 $5.43 $2.31 37,495,541
2015-10-23 $5.62 $5.66 $5.45 $5.48 $2.33 32,710,224
2015-10-22 $5.58 $5.58 $5.46 $5.51 $2.35 30,615,494
2015-10-21 $5.42 $5.46 $5.31 $5.36 $2.28 28,281,310
2015-10-20 $5.66 $5.67 $5.42 $5.44 $2.32 40,236,461
2015-10-19 $5.70 $5.70 $5.57 $5.62 $2.39 54,269,744
2015-10-16 $5.83 $5.84 $5.64 $5.75 $2.45 35,938,033
2015-10-15 $5.88 $5.95 $5.70 $5.88 $2.50 19,929,303
2015-10-14 $5.82 $5.94 $5.78 $5.87 $2.50 28,299,605
2015-10-13 $5.91 $5.95 $5.74 $5.79 $2.46 34,692,843
2015-10-12 $6.39 $6.48 $6.22 $6.24 $2.66 24,734,201
2015-10-09 $6.46 $6.47 $6.24 $6.32 $2.69 28,994,939
2015-10-08 $6.21 $6.36 $6.19 $6.35 $2.70 26,220,856
2015-10-07 $6.19 $6.48 $6.06 $6.24 $2.66 42,458,516
2015-10-06 $5.95 $6.09 $5.94 $6.03 $2.57 21,804,471
2015-10-05 $5.76 $6.01 $5.76 $5.92 $2.52 35,355,460
2015-10-02 $5.32 $5.67 $5.26 $5.65 $2.40 24,718,988
2015-10-01 $5.39 $5.46 $5.29 $5.41 $2.30 21,259,179
2015-09-30 $5.38 $5.39 $5.21 $5.36 $2.28 33,323,076
2015-09-29 $5.17 $5.25 $5.12 $5.15 $2.19 45,175,697
2015-09-28 $5.30 $5.31 $5.13 $5.13 $2.18 31,300,285
2015-09-25 $5.61 $5.64 $5.40 $5.42 $2.30 34,970,310
2015-09-24 $5.03 $5.55 $5.00 $5.53 $2.35 39,900,527
2015-09-23 $5.51 $5.56 $5.27 $5.30 $2.25 32,163,476
2015-09-22 $5.48 $5.62 $5.36 $5.60 $2.38 37,500,870
2015-09-21 $5.85 $5.87 $5.60 $5.68 $2.42 17,378,080
2015-09-18 $6.22 $6.27 $5.83 $5.85 $2.49 27,560,427
2015-09-17 $6.25 $6.57 $6.23 $6.40 $2.72 34,064,312
2015-09-16 $6.29 $6.44 $6.27 $6.42 $2.73 25,437,554
2015-09-15 $6.04 $6.20 $6.03 $6.13 $2.61 21,805,804
2015-09-14 $5.81 $6.13 $5.72 $6.09 $2.59 32,582,178
2015-09-11 $5.86 $5.86 $5.72 $5.77 $2.45 21,468,917
2015-09-10 $5.80 $6.01 $5.70 $5.88 $2.50 33,689,842
2015-09-09 $6.15 $6.30 $6.07 $6.08 $2.59 26,106,368
2015-09-08 $6.01 $6.05 $5.95 $5.99 $2.55 19,081,236
2015-09-04 $6.04 $6.10 $5.82 $5.83 $2.48 21,757,396
2015-09-03 $5.97 $6.22 $5.92 $6.19 $2.63 27,379,009
2015-09-02 $6.08 $6.14 $5.92 $6.08 $2.59 30,062,056
2015-09-01 $6.09 $6.22 $6.00 $6.04 $2.57 29,924,424
2015-08-31 $6.30 $6.41 $6.23 $6.37 $2.71 37,467,286
2015-08-28 $6.82 $6.96 $6.62 $6.71 $2.85 40,206,853
2015-08-27 $6.84 $7.06 $6.77 $6.93 $2.95 26,671,483
2015-08-26 $6.38 $6.68 $6.21 $6.67 $2.83 35,244,660
2015-08-25 $6.67 $6.70 $6.30 $6.31 $2.68 29,761,487
2015-08-24 $6.15 $6.61 $6.06 $6.38 $2.71 34,799,892
2015-08-21 $6.60 $6.74 $6.52 $6.63 $2.82 27,866,837
2015-08-20 $6.68 $6.82 $6.61 $6.77 $2.88 18,892,357
2015-08-19 $6.80 $6.87 $6.60 $6.75 $2.87 25,945,441
2015-08-18 $6.78 $7.15 $6.65 $7.02 $2.98 31,139,516
2015-08-17 $6.89 $7.04 $6.85 $6.86 $2.92 11,242,471
2015-08-14 $6.96 $7.03 $6.90 $6.96 $2.96 12,909,298
2015-08-13 $7.07 $7.08 $6.87 $6.89 $2.93 24,568,909
2015-08-12 $7.19 $7.23 $7.08 $7.13 $3.03 27,437,019
2015-08-11 $7.29 $7.38 $7.14 $7.26 $3.09 16,360,217
2015-08-10 $7.23 $7.46 $7.21 $7.45 $3.17 16,496,368
2015-08-07 $7.28 $7.37 $7.15 $7.19 $3.06 22,352,377
2015-08-06 $7.34 $7.45 $7.28 $7.36 $3.13 22,213,071
2015-08-05 $7.52 $7.55 $7.32 $7.40 $3.14 17,976,257
2015-08-04 $7.59 $7.62 $7.39 $7.51 $3.19 18,552,370
2015-08-03 $7.62 $7.74 $7.57 $7.64 $3.25 26,673,314
2015-07-31 $8.10 $8.20 $7.92 $7.94 $3.37 19,266,744
2015-07-30 $8.21 $8.26 $7.95 $8.00 $3.40 17,347,664
2015-07-29 $8.13 $8.36 $8.09 $8.27 $3.51 16,640,374
2015-07-28 $8.13 $8.17 $7.77 $8.11 $3.44 22,031,126
2015-07-27 $8.03 $8.12 $7.91 $8.02 $3.41 21,237,574
2015-07-24 $7.96 $7.97 $7.74 $7.93 $3.37 32,495,980
2015-07-23 $8.31 $8.41 $8.02 $8.05 $3.42 20,420,591
2015-07-22 $8.64 $8.66 $8.47 $8.53 $3.62 15,307,494
2015-07-21 $8.75 $8.84 $8.72 $8.79 $3.73 12,188,928
2015-07-20 $8.89 $8.90 $8.78 $8.81 $3.74 9,003,574
2015-07-17 $9.12 $9.14 $8.92 $8.96 $3.81 12,235,189
2015-07-16 $9.26 $9.27 $9.10 $9.16 $3.89 11,159,499
2015-07-15 $9.22 $9.26 $9.10 $9.20 $3.91 9,933,868
2015-07-14 $9.23 $9.39 $9.13 $9.30 $3.95 15,659,443
2015-07-13 $9.03 $9.28 $8.96 $9.25 $3.93 15,453,615
2015-07-10 $8.78 $9.01 $8.71 $8.97 $3.81 12,847,716
2015-07-09 $8.63 $8.76 $8.60 $8.60 $3.65 13,150,116
2015-07-08 $8.57 $8.63 $8.46 $8.49 $3.61 15,397,483
2015-07-07 $8.73 $8.78 $8.51 $8.77 $3.72 15,864,453
2015-07-06 $8.94 $9.04 $8.84 $8.89 $3.78 14,394,470
2015-07-02 $9.11 $9.33 $9.11 $9.30 $3.95 16,303,023
2015-07-01 $9.14 $9.21 $9.00 $9.03 $3.84 15,665,194
2015-06-30 $9.22 $9.31 $9.11 $9.16 $3.89 17,214,082
2015-06-29 $9.12 $9.20 $9.03 $9.07 $3.85 17,803,031
2015-06-26 $9.24 $9.33 $9.18 $9.28 $3.94 22,164,097
2015-06-25 $9.24 $9.25 $8.99 $9.12 $3.87 13,658,649
2015-06-24 $9.29 $9.37 $9.20 $9.25 $3.93 7,652,895
2015-06-23 $9.17 $9.34 $9.14 $9.31 $3.95 11,387,131
2015-06-22 $9.25 $9.32 $9.12 $9.24 $3.90 19,839,082
2015-06-19 $9.18 $9.31 $9.01 $9.05 $3.82 12,027,616
2015-06-18 $9.21 $9.45 $9.03 $9.38 $3.96 17,236,685
2015-06-17 $9.04 $9.20 $8.90 $9.09 $3.83 17,658,818
2015-06-16 $8.94 $9.20 $8.92 $9.15 $3.86 16,112,876

Banco Bradesco S.A. (BBD) News Headlines

France's Credit Agricole takes 9.2% stake in Italy's Banco BPM

French bank Credit Agricole said on Thursday it has bought a 9.2% stake in Italy's third-largest bank, Banco BPM .

reuters.com April 7, 2022
Recent Banco Bradesco S.A. (BBD) 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.