Barings BDC Inc (BBDC) Exchange: NYSE

Data as of March 29, 2024

$9.11 ($-0.06) -0.65%

Barings BDC Inc - Daily Information
Click for more stock information on Barings BDC Inc.
Daily Information Data
Date March 29, 2024
Open $9.10
Previous Close $9.11
High $9.22
Low $9.10
Adjusted Open $9.10
Previous Adjusted Close $9.11
Adjusted High $9.22
Adjusted Low $9.10

About Barings BDC Inc (BBDC)

BRANTLEY CAPITAL CORP

Historical Stock Data for Barings BDC Inc (BBDC)

Date Open High Low Close Adj.Close Volume
2024-03-19 $9.10 $9.22 $9.10 $9.11 $9.11 448,417
2024-03-18 $9.26 $9.27 $9.12 $9.17 $9.17 703,525
2024-03-15 $9.12 $9.30 $9.12 $9.23 $9.23 834,347
2024-03-14 $9.39 $9.40 $9.10 $9.14 $9.14 946,466
2024-03-13 $9.54 $9.56 $9.40 $9.40 $9.40 590,390
2024-03-12 $9.50 $9.56 $9.43 $9.56 $9.56 622,159
2024-03-11 $9.64 $9.78 $9.44 $9.45 $9.45 1,832,208
2024-03-08 $9.62 $9.70 $9.58 $9.69 $9.69 570,221
2024-03-07 $9.55 $9.64 $9.55 $9.59 $9.59 540,587
2024-03-06 $9.57 $9.60 $9.48 $9.54 $9.54 810,566
2024-03-05 $9.54 $9.65 $9.40 $9.40 $9.40 821,122
2024-03-04 $9.86 $9.87 $9.77 $9.82 $9.56 1,264,554
2024-03-01 $9.81 $9.84 $9.72 $9.83 $9.57 516,177
2024-02-29 $9.71 $9.81 $9.65 $9.80 $9.54 544,811
2024-02-28 $9.89 $9.89 $9.69 $9.70 $9.44 515,952
2024-02-27 $9.75 $9.88 $9.73 $9.88 $9.61 668,548
2024-02-26 $9.78 $9.80 $9.61 $9.75 $9.49 934,751
2024-02-23 $9.13 $9.72 $9.13 $9.63 $9.37 1,374,270
2024-02-22 $9.13 $9.21 $9.08 $9.18 $8.93 348,069
2024-02-21 $9.13 $9.13 $9.06 $9.10 $8.86 321,011
2024-02-20 $8.96 $9.11 $8.96 $9.11 $8.86 404,500
2024-02-16 $8.98 $9.02 $8.92 $9.00 $8.76 179,559
2024-02-15 $8.86 $9.00 $8.86 $8.98 $8.74 351,452
2024-02-14 $8.85 $8.89 $8.79 $8.83 $8.59 341,456
2024-02-13 $8.89 $8.89 $8.80 $8.83 $8.59 321,164
2024-02-12 $8.85 $8.93 $8.83 $8.91 $8.67 240,921
2024-02-09 $8.81 $8.83 $8.77 $8.83 $8.83 286,638
2024-02-08 $8.76 $8.85 $8.74 $8.78 $8.78 366,264
2024-02-07 $8.79 $8.89 $8.73 $8.81 $8.81 493,035
2024-02-06 $8.78 $8.78 $8.69 $8.74 $8.74 325,561
2024-02-05 $8.82 $8.84 $8.67 $8.78 $8.78 454,657
2024-02-02 $8.82 $8.93 $8.81 $8.86 $8.86 385,715
2024-02-01 $8.95 $8.96 $8.76 $8.85 $8.85 557,596
2024-01-31 $9.10 $9.14 $8.98 $8.98 $8.98 341,191
2024-01-30 $9.06 $9.15 $9.02 $9.13 $9.13 278,763
2024-01-29 $9.21 $9.23 $9.04 $9.09 $9.09 396,981
2024-01-26 $9.11 $9.22 $9.11 $9.22 $9.22 444,483
2024-01-25 $9.03 $9.08 $9.00 $9.08 $9.08 223,171
2024-01-24 $9.02 $9.05 $9.01 $9.01 $9.01 411,469
2024-01-23 $8.91 $9.02 $8.91 $9.01 $9.01 306,480
2024-01-22 $8.86 $8.92 $8.86 $8.89 $8.89 365,734
2024-01-19 $8.84 $8.86 $8.79 $8.84 $8.84 347,538
2024-01-18 $8.82 $8.86 $8.72 $8.81 $8.81 555,847
2024-01-17 $8.82 $8.87 $8.81 $8.86 $8.86 266,026
2024-01-16 $8.90 $8.90 $8.84 $8.87 $8.87 340,965
2024-01-12 $8.91 $8.94 $8.87 $8.89 $8.89 338,888
2024-01-11 $8.90 $8.95 $8.81 $8.85 $8.85 352,046
2024-01-10 $8.89 $8.93 $8.88 $8.92 $8.92 310,392
2024-01-09 $8.96 $8.96 $8.87 $8.89 $8.89 347,589
2024-01-08 $8.99 $9.00 $8.93 $8.96 $8.96 281,753
2024-01-05 $8.92 $8.98 $8.89 $8.95 $8.95 332,142
2024-01-04 $8.70 $8.94 $8.70 $8.94 $8.94 406,604
2024-01-03 $8.73 $8.75 $8.64 $8.70 $8.70 401,141
2024-01-02 $8.56 $8.80 $8.55 $8.79 $8.79 714,303
2023-12-29 $8.61 $8.66 $8.57 $8.58 $8.58 874,652
2023-12-28 $8.68 $8.72 $8.55 $8.61 $8.61 580,704
2023-12-27 $8.75 $8.75 $8.61 $8.68 $8.68 720,040
2023-12-26 $8.74 $8.76 $8.69 $8.69 $8.69 431,555
2023-12-22 $8.74 $8.82 $8.71 $8.71 $8.71 500,624
2023-12-21 $8.75 $8.77 $8.68 $8.71 $8.71 341,843
2023-12-20 $8.84 $8.84 $8.70 $8.71 $8.71 551,272
2023-12-19 $8.87 $8.91 $8.82 $8.89 $8.89 395,336
2023-12-18 $8.80 $8.84 $8.78 $8.82 $8.82 579,599
2023-12-15 $8.86 $8.86 $8.73 $8.79 $8.79 1,936,907
2023-12-14 $8.85 $8.89 $8.78 $8.80 $8.80 970,887
2023-12-13 $8.79 $8.84 $8.73 $8.82 $8.82 743,539
2023-12-12 $8.73 $8.83 $8.70 $8.80 $8.80 669,892
2023-12-11 $8.75 $8.85 $8.71 $8.73 $8.73 722,400
2023-12-08 $8.68 $8.73 $8.67 $8.72 $8.72 461,685
2023-12-07 $8.60 $8.70 $8.60 $8.66 $8.66 555,558
2023-12-06 $8.61 $8.67 $8.60 $8.63 $8.63 587,346
2023-12-05 $8.77 $8.87 $8.61 $8.61 $8.61 898,605
2023-12-04 $9.06 $9.13 $9.00 $9.03 $8.77 1,225,984
2023-12-01 $9.04 $9.08 $8.97 $9.06 $8.79 755,952
2023-11-30 $9.00 $9.05 $8.96 $9.02 $8.76 318,509
2023-11-29 $9.00 $9.03 $8.97 $8.98 $8.72 404,303
2023-11-28 $9.04 $9.06 $8.92 $8.93 $8.67 600,506
2023-11-27 $9.09 $9.10 $9.01 $9.01 $8.75 531,195
2023-11-24 $9.00 $9.11 $8.99 $9.07 $9.07 219,830
2023-11-22 $9.00 $9.01 $8.95 $8.97 $8.97 280,494
2023-11-21 $8.93 $8.99 $8.93 $8.95 $8.95 340,353
2023-11-20 $8.94 $8.99 $8.91 $8.95 $8.95 379,363
2023-11-17 $8.94 $8.97 $8.86 $8.94 $8.94 329,533
2023-11-16 $8.94 $8.99 $8.85 $8.85 $8.85 376,965
2023-11-15 $8.97 $9.01 $8.89 $8.92 $8.92 425,425
2023-11-14 $8.87 $8.95 $8.78 $8.95 $8.95 518,404
2023-11-13 $8.85 $8.86 $8.56 $8.74 $8.74 1,083,920
2023-11-10 $9.39 $9.39 $8.92 $8.94 $8.94 786,395
2023-11-09 $9.32 $9.47 $9.29 $9.39 $9.39 501,492
2023-11-08 $9.23 $9.30 $9.20 $9.30 $9.30 314,679
2023-11-07 $9.23 $9.25 $9.13 $9.24 $9.24 324,826
2023-11-06 $9.29 $9.29 $9.15 $9.25 $9.25 300,651
2023-11-03 $9.23 $9.32 $9.22 $9.29 $9.29 320,444
2023-11-02 $9.05 $9.17 $9.05 $9.17 $9.17 346,403
2023-11-01 $8.87 $9.00 $8.87 $8.97 $8.97 348,971
2023-10-31 $8.82 $8.95 $8.78 $8.84 $8.84 299,589
2023-10-30 $8.72 $8.84 $8.72 $8.79 $8.79 264,849
2023-10-27 $8.75 $8.78 $8.60 $8.66 $8.66 268,300
2023-10-26 $8.68 $8.81 $8.68 $8.75 $8.75 261,238
2023-10-25 $8.80 $8.85 $8.70 $8.73 $8.73 461,744
2023-10-24 $8.83 $8.92 $8.81 $8.81 $8.81 400,608
2023-10-23 $8.84 $8.89 $8.75 $8.82 $8.82 360,919
2023-10-20 $8.89 $8.92 $8.76 $8.84 $8.84 463,239
2023-10-19 $9.00 $9.00 $8.87 $8.90 $8.90 309,294
2023-10-18 $9.05 $9.10 $8.98 $8.98 $8.98 268,637
2023-10-17 $9.13 $9.14 $8.99 $9.07 $9.07 595,309
2023-10-16 $8.99 $9.17 $8.99 $9.14 $9.14 548,523
2023-10-13 $9.00 $9.05 $8.94 $8.97 $8.97 296,485
2023-10-12 $9.06 $9.07 $8.91 $9.00 $9.00 364,443
2023-10-11 $9.01 $9.06 $8.98 $9.05 $9.05 365,999
2023-10-10 $9.06 $9.08 $8.96 $8.98 $8.98 382,313
2023-10-09 $8.95 $9.08 $8.95 $9.01 $9.01 530,111
2023-10-06 $9.05 $9.05 $8.92 $8.96 $8.96 483,142
2023-10-05 $8.92 $9.07 $8.91 $9.04 $9.04 806,826
2023-10-04 $8.64 $8.94 $8.64 $8.94 $8.94 1,206,117
2023-10-03 $8.70 $8.74 $8.55 $8.62 $8.62 483,342
2023-10-02 $8.99 $8.99 $8.74 $8.76 $8.76 389,029
2023-09-29 $8.99 $9.02 $8.91 $8.91 $8.91 345,231
2023-09-28 $8.79 $8.96 $8.79 $8.91 $8.91 521,051
2023-09-27 $8.71 $8.79 $8.71 $8.76 $8.76 284,742
2023-09-26 $8.70 $8.76 $8.66 $8.68 $8.68 319,886
2023-09-25 $8.80 $8.81 $8.71 $8.74 $8.74 359,050
2023-09-22 $8.78 $8.85 $8.75 $8.80 $8.80 261,278
2023-09-21 $8.83 $8.83 $8.72 $8.73 $8.73 293,699
2023-09-20 $8.95 $9.00 $8.90 $8.91 $8.91 308,442
2023-09-19 $8.93 $8.97 $8.91 $8.95 $8.95 226,040
2023-09-18 $8.93 $8.96 $8.88 $8.93 $8.93 218,602
2023-09-15 $8.94 $8.96 $8.90 $8.90 $8.90 345,682
2023-09-14 $8.96 $9.04 $8.94 $8.94 $8.94 505,152
2023-09-13 $8.98 $8.99 $8.88 $8.90 $8.90 403,060
2023-09-12 $8.97 $9.00 $8.92 $8.94 $8.94 534,477
2023-09-11 $8.90 $9.00 $8.88 $8.97 $8.97 385,833
2023-09-08 $8.79 $8.91 $8.76 $8.90 $8.90 343,289
2023-09-07 $8.75 $8.80 $8.72 $8.78 $8.78 474,508
2023-09-06 $8.87 $8.91 $8.77 $8.79 $8.79 546,209
2023-09-05 $9.06 $9.06 $8.87 $8.89 $8.89 903,545
2023-09-01 $9.35 $9.37 $9.30 $9.34 $9.07 1,099,377
2023-08-31 $9.35 $9.35 $9.28 $9.28 $9.02 909,455
2023-08-30 $9.33 $9.35 $9.26 $9.29 $9.03 1,230,630
2023-08-29 $9.30 $9.31 $9.25 $9.28 $9.02 729,407
2023-08-28 $9.23 $9.26 $9.19 $9.22 $9.22 969,907
2023-08-25 $9.15 $9.24 $9.11 $9.16 $9.16 677,038
2023-08-24 $9.11 $9.20 $9.11 $9.11 $9.11 432,511
2023-08-23 $9.11 $9.22 $9.10 $9.11 $9.11 770,073
2023-08-22 $9.14 $9.18 $9.05 $9.05 $9.05 494,266
2023-08-21 $9.18 $9.23 $9.11 $9.12 $9.12 615,186
2023-08-18 $9.09 $9.23 $9.08 $9.15 $9.15 494,258
2023-08-17 $9.21 $9.26 $9.11 $9.12 $9.12 360,304
2023-08-16 $9.03 $9.26 $9.03 $9.24 $9.24 731,289
2023-08-15 $9.00 $9.08 $8.97 $9.03 $9.03 317,516
2023-08-14 $9.14 $9.24 $9.05 $9.07 $9.07 719,981
2023-08-11 $9.02 $9.14 $8.98 $9.13 $9.13 681,961
2023-08-10 $8.73 $9.08 $8.61 $8.96 $8.96 904,406
2023-08-09 $8.51 $8.58 $8.47 $8.55 $8.55 440,408
2023-08-08 $8.40 $8.48 $8.27 $8.47 $8.47 385,488
2023-08-07 $8.43 $8.53 $8.41 $8.48 $8.48 405,517
2023-08-04 $8.36 $8.47 $8.32 $8.43 $8.43 244,521
2023-08-03 $8.33 $8.36 $8.28 $8.34 $8.34 207,838
2023-08-02 $8.30 $8.36 $8.25 $8.34 $8.34 296,561
2023-08-01 $8.36 $8.39 $8.31 $8.33 $8.33 302,141
2023-07-31 $8.36 $8.37 $8.31 $8.35 $8.35 365,286
2023-07-28 $8.29 $8.34 $8.26 $8.32 $8.32 396,620
2023-07-27 $8.23 $8.32 $8.23 $8.27 $8.27 722,329
2023-07-26 $8.11 $8.22 $8.11 $8.20 $8.20 382,316
2023-07-25 $8.15 $8.20 $8.08 $8.08 $8.08 524,422
2023-07-24 $8.06 $8.15 $8.05 $8.11 $8.11 398,714
2023-07-21 $8.03 $8.07 $7.97 $8.05 $8.05 361,267
2023-07-20 $8.02 $8.08 $7.94 $7.95 $7.95 720,300
2023-07-19 $8.03 $8.09 $8.00 $8.01 $8.01 413,030
2023-07-18 $7.94 $8.04 $7.92 $8.01 $8.01 498,522
2023-07-17 $7.90 $7.94 $7.87 $7.92 $7.92 352,302
2023-07-14 $7.87 $7.93 $7.82 $7.90 $7.90 398,640
2023-07-13 $7.80 $7.88 $7.80 $7.87 $7.87 451,979
2023-07-12 $7.78 $7.82 $7.71 $7.80 $7.80 441,775
2023-07-11 $7.72 $7.77 $7.69 $7.70 $7.70 1,229,035
2023-07-10 $7.79 $7.81 $7.67 $7.69 $7.69 385,302
2023-07-07 $7.63 $7.76 $7.63 $7.72 $7.72 369,416
2023-07-06 $7.73 $7.75 $7.60 $7.65 $7.65 460,146
2023-07-05 $7.85 $7.89 $7.81 $7.81 $7.81 344,084
2023-07-03 $7.85 $7.90 $7.83 $7.88 $7.88 138,146
2023-06-30 $7.89 $7.93 $7.82 $7.84 $7.84 325,112
2023-06-29 $7.84 $7.90 $7.84 $7.87 $7.87 178,503
2023-06-28 $7.81 $7.88 $7.77 $7.84 $7.84 259,098
2023-06-27 $7.73 $7.84 $7.71 $7.80 $7.80 340,446
2023-06-26 $7.60 $7.74 $7.60 $7.71 $7.71 329,122
2023-06-23 $7.61 $7.66 $7.58 $7.62 $7.62 391,103
2023-06-22 $7.73 $7.75 $7.69 $7.71 $7.71 282,087
2023-06-21 $7.74 $7.80 $7.70 $7.76 $7.76 266,744
2023-06-20 $7.73 $7.83 $7.73 $7.75 $7.75 490,696
2023-06-16 $8.01 $8.05 $7.72 $7.73 $7.73 1,117,223
2023-06-15 $7.89 $8.03 $7.86 $8.01 $8.01 729,245
2023-06-14 $7.97 $7.97 $7.86 $7.87 $7.87 649,105
2023-06-13 $7.93 $7.95 $7.87 $7.90 $7.90 416,999
2023-06-12 $7.80 $7.97 $7.80 $7.89 $7.89 918,676
2023-06-09 $7.78 $7.83 $7.78 $7.81 $7.81 393,233
2023-06-08 $7.72 $7.80 $7.72 $7.77 $7.77 471,922
2023-06-07 $7.68 $7.76 $7.65 $7.72 $7.72 384,999
2023-06-06 $7.69 $7.73 $7.61 $7.66 $7.66 467,955
2023-06-05 $8.04 $8.05 $7.93 $7.94 $7.94 827,500
2023-06-02 $7.98 $7.98 $7.82 $7.96 $7.96 551,104
2023-06-01 $7.97 $7.97 $7.89 $7.92 $7.92 411,697
2023-05-31 $7.94 $7.98 $7.91 $7.94 $7.94 396,446
2023-05-30 $7.95 $8.01 $7.90 $7.95 $7.95 399,075
2023-05-26 $7.86 $7.97 $7.86 $7.91 $7.91 393,737
2023-05-25 $7.80 $7.93 $7.80 $7.84 $7.84 394,856
2023-05-24 $7.81 $7.87 $7.80 $7.85 $7.85 288,915
2023-05-23 $7.91 $7.96 $7.86 $7.88 $7.88 280,473
2023-05-22 $7.90 $7.94 $7.84 $7.89 $7.89 447,535
2023-05-19 $7.85 $7.89 $7.83 $7.85 $7.85 471,561
2023-05-18 $7.69 $7.82 $7.67 $7.80 $7.80 783,916
2023-05-17 $7.58 $7.64 $7.55 $7.61 $7.61 366,285
2023-05-16 $7.50 $7.60 $7.50 $7.54 $7.54 528,171
2023-05-15 $7.40 $7.52 $7.40 $7.46 $7.46 462,056
2023-05-12 $7.40 $7.42 $7.33 $7.35 $7.35 346,650
2023-05-11 $7.19 $7.39 $7.19 $7.37 $7.37 430,011
2023-05-10 $7.23 $7.25 $7.17 $7.24 $7.24 627,646
2023-05-09 $7.17 $7.25 $7.15 $7.19 $7.19 370,012
2023-05-08 $7.23 $7.31 $7.19 $7.23 $7.23 594,011
2023-05-05 $7.29 $7.40 $6.96 $7.25 $7.25 857,632
2023-05-04 $7.36 $7.40 $7.25 $7.30 $7.30 722,609
2023-05-03 $7.47 $7.55 $7.42 $7.43 $7.43 485,749
2023-05-02 $7.55 $7.60 $7.37 $7.46 $7.46 475,364
2023-05-01 $7.63 $7.69 $7.56 $7.59 $7.59 373,967
2023-04-28 $7.50 $7.66 $7.50 $7.62 $7.62 465,154
2023-04-27 $7.43 $7.58 $7.43 $7.54 $7.54 313,512
2023-04-26 $7.53 $7.57 $7.41 $7.43 $7.43 563,666
2023-04-25 $7.55 $7.59 $7.45 $7.47 $7.47 339,179
2023-04-24 $7.55 $7.64 $7.54 $7.58 $7.58 297,169
2023-04-21 $7.56 $7.58 $7.51 $7.54 $7.54 194,080
2023-04-20 $7.61 $7.65 $7.50 $7.52 $7.52 329,576
2023-04-19 $7.54 $7.69 $7.54 $7.67 $7.67 292,480
2023-04-18 $7.71 $7.71 $7.54 $7.59 $7.59 564,152
2023-04-17 $7.62 $7.77 $7.61 $7.76 $7.76 346,403
2023-04-14 $7.69 $7.79 $7.55 $7.60 $7.60 889,503
2023-04-13 $7.50 $7.65 $7.47 $7.64 $7.64 424,082
2023-04-12 $7.61 $7.64 $7.46 $7.48 $7.48 716,118
2023-04-11 $7.64 $7.68 $7.58 $7.59 $7.59 424,568
2023-04-10 $7.67 $7.73 $7.48 $7.60 $7.60 623,342
2023-04-06 $7.64 $7.72 $7.61 $7.69 $7.69 273,001
2023-04-05 $7.76 $7.76 $7.62 $7.62 $7.62 419,803
2023-04-04 $7.94 $7.94 $7.77 $7.80 $7.80 333,142
2023-04-03 $7.94 $7.99 $7.86 $7.91 $7.91 327,263
2023-03-31 $7.86 $7.96 $7.86 $7.94 $7.94 484,655
2023-03-30 $7.82 $7.89 $7.79 $7.82 $7.82 423,885
2023-03-29 $7.77 $7.81 $7.70 $7.76 $7.76 537,842
2023-03-28 $7.81 $7.85 $7.69 $7.70 $7.70 758,160
2023-03-27 $7.84 $7.85 $7.76 $7.79 $7.79 250,056
2023-03-24 $7.61 $7.78 $7.55 $7.76 $7.76 241,850
2023-03-23 $7.71 $7.77 $7.61 $7.67 $7.67 790,544
2023-03-22 $7.74 $7.82 $7.67 $7.68 $7.68 550,383
2023-03-21 $7.60 $7.75 $7.60 $7.74 $7.74 496,777
2023-03-20 $7.56 $7.69 $7.51 $7.56 $7.56 463,822
2023-03-17 $7.65 $7.71 $7.47 $7.47 $7.47 1,135,521
2023-03-16 $7.66 $7.76 $7.51 $7.69 $7.69 665,501
2023-03-15 $7.60 $7.71 $7.52 $7.71 $7.71 1,157,471
2023-03-14 $7.85 $7.95 $7.67 $7.70 $7.70 972,351
2023-03-13 $7.65 $7.71 $7.46 $7.61 $7.61 1,124,144
2023-03-10 $7.96 $8.02 $7.65 $7.72 $7.72 1,369,933
2023-03-09 $8.25 $8.27 $7.99 $7.99 $7.99 735,555
2023-03-08 $8.22 $8.33 $8.21 $8.28 $8.28 430,129
2023-03-07 $8.44 $8.48 $8.20 $8.22 $8.22 737,865
2023-03-06 $8.66 $8.78 $8.64 $8.71 $8.45 898,848
2023-03-03 $8.55 $8.65 $8.50 $8.61 $8.36 576,443
2023-03-02 $8.55 $8.55 $8.43 $8.50 $8.25 485,861
2023-03-01 $8.67 $8.70 $8.55 $8.58 $8.58 416,572
2023-02-28 $8.70 $8.71 $8.59 $8.67 $8.67 489,308
2023-02-27 $8.66 $8.87 $8.65 $8.65 $8.65 650,251
2023-02-24 $8.82 $9.02 $8.60 $8.64 $8.64 1,307,493
2023-02-23 $8.65 $8.71 $8.61 $8.66 $8.66 333,219
2023-02-22 $8.58 $8.67 $8.58 $8.61 $8.61 342,393
2023-02-21 $8.69 $8.70 $8.52 $8.54 $8.54 357,378
2023-02-17 $8.63 $8.75 $8.63 $8.73 $8.73 239,090
2023-02-16 $8.61 $8.75 $8.55 $8.66 $8.66 254,476
2023-02-15 $8.61 $8.70 $8.52 $8.68 $8.68 289,054
2023-02-14 $8.64 $8.69 $8.61 $8.67 $8.67 331,528
2023-02-13 $8.62 $8.67 $8.60 $8.65 $8.65 341,703
2023-02-10 $8.56 $8.65 $8.45 $8.65 $8.65 396,560
2023-02-09 $8.86 $8.87 $8.53 $8.59 $8.59 785,439
2023-02-08 $8.68 $8.80 $8.68 $8.79 $8.79 605,546
2023-02-07 $8.79 $8.86 $8.68 $8.73 $8.73 436,905
2023-02-06 $8.82 $8.85 $8.71 $8.76 $8.76 243,104
2023-02-03 $8.80 $8.91 $8.79 $8.89 $8.89 328,609
2023-02-02 $8.85 $8.91 $8.78 $8.84 $8.84 465,384
2023-02-01 $8.69 $8.82 $8.66 $8.76 $8.76 864,178
2023-01-31 $8.65 $8.76 $8.65 $8.76 $8.76 281,464
2023-01-30 $8.70 $8.81 $8.64 $8.65 $8.65 279,619
2023-01-27 $8.58 $8.78 $8.58 $8.78 $8.78 298,242
2023-01-26 $8.61 $8.63 $8.52 $8.60 $8.60 449,036
2023-01-25 $8.63 $8.66 $8.52 $8.54 $8.54 335,900
2023-01-24 $8.69 $8.73 $8.64 $8.65 $8.65 347,472
2023-01-23 $8.67 $8.72 $8.65 $8.68 $8.68 383,169
2023-01-20 $8.69 $8.71 $8.64 $8.67 $8.67 420,007
2023-01-19 $8.77 $8.83 $8.68 $8.69 $8.69 262,113
2023-01-18 $8.92 $8.98 $8.83 $8.83 $8.83 374,574
2023-01-17 $8.87 $8.95 $8.87 $8.89 $8.89 348,896
2023-01-13 $8.90 $8.94 $8.86 $8.86 $8.86 415,778
2023-01-12 $8.85 $9.00 $8.82 $8.95 $8.95 458,505
2023-01-11 $8.66 $8.81 $8.62 $8.80 $8.80 432,421
2023-01-10 $8.61 $8.66 $8.53 $8.60 $8.60 374,027
2023-01-09 $8.54 $8.65 $8.51 $8.55 $8.55 624,973
2023-01-06 $8.40 $8.46 $8.34 $8.40 $8.40 751,876
2023-01-05 $8.47 $8.47 $8.31 $8.37 $8.37 296,871
2023-01-04 $8.30 $8.52 $8.27 $8.47 $8.47 443,282
2023-01-03 $8.21 $8.27 $8.15 $8.22 $8.22 514,002
2022-12-30 $8.16 $8.29 $8.13 $8.15 $8.15 570,477
2022-12-29 $8.11 $8.26 $8.08 $8.23 $8.23 573,963
2022-12-28 $8.20 $8.27 $8.10 $8.10 $8.10 468,349
2022-12-27 $8.29 $8.37 $8.19 $8.27 $8.27 631,073
2022-12-23 $8.21 $8.27 $8.15 $8.25 $8.25 600,740
2022-12-22 $8.12 $8.22 $8.02 $8.20 $8.20 596,486
2022-12-21 $8.20 $8.28 $8.10 $8.12 $8.12 831,604
2022-12-20 $8.12 $8.23 $8.09 $8.14 $8.14 604,752
2022-12-19 $8.20 $8.27 $8.12 $8.15 $8.15 443,998
2022-12-16 $8.37 $8.45 $8.11 $8.22 $8.22 1,291,459
2022-12-15 $8.51 $8.55 $8.44 $8.49 $8.49 475,862
2022-12-14 $8.74 $8.77 $8.55 $8.61 $8.61 600,590
2022-12-13 $8.80 $8.87 $8.68 $8.71 $8.71 472,581
2022-12-12 $8.62 $8.69 $8.60 $8.65 $8.65 398,483
2022-12-09 $8.59 $8.70 $8.56 $8.62 $8.62 270,602
2022-12-08 $8.59 $8.70 $8.57 $8.61 $8.61 541,959
2022-12-07 $8.61 $8.72 $8.58 $8.59 $8.59 490,421
2022-12-06 $8.78 $8.82 $8.56 $8.64 $8.64 627,900
2022-12-05 $9.20 $9.20 $9.00 $9.04 $8.80 676,976
2022-12-02 $9.15 $9.23 $9.05 $9.18 $8.93 440,949
2022-12-01 $9.19 $9.28 $9.19 $9.21 $8.96 379,176
2022-11-30 $9.08 $9.20 $8.98 $9.19 $8.94 440,081
2022-11-29 $9.10 $9.19 $9.07 $9.14 $8.89 407,540
2022-11-28 $9.13 $9.25 $9.04 $9.07 $8.82 454,128
2022-11-25 $9.12 $9.23 $9.11 $9.20 $8.95 156,362
2022-11-23 $9.20 $9.28 $9.10 $9.12 $8.87 308,752
2022-11-22 $9.17 $9.28 $9.14 $9.26 $9.01 429,909
2022-11-21 $8.96 $9.09 $8.95 $9.08 $8.83 452,245
2022-11-18 $9.05 $9.08 $8.98 $8.99 $8.75 214,774
2022-11-17 $8.89 $9.03 $8.89 $9.02 $8.78 218,652
2022-11-16 $9.05 $9.13 $8.99 $9.00 $8.76 355,821
2022-11-15 $8.88 $9.20 $8.86 $9.00 $8.76 572,949
2022-11-14 $8.89 $9.01 $8.73 $8.75 $8.51 694,326
2022-11-11 $9.07 $9.24 $9.02 $9.16 $8.91 392,813
2022-11-10 $9.04 $9.23 $9.03 $9.10 $8.85 444,292
2022-11-09 $8.94 $9.15 $8.90 $8.90 $8.66 253,122
2022-11-08 $9.20 $9.20 $8.99 $9.01 $8.77 328,138
2022-11-07 $9.00 $9.18 $9.00 $9.13 $8.88 502,869
2022-11-04 $8.88 $9.11 $8.86 $8.96 $8.96 374,503
2022-11-03 $8.82 $8.88 $8.74 $8.78 $8.78 290,699
2022-11-02 $8.85 $9.04 $8.76 $8.91 $8.91 403,087
2022-11-01 $9.01 $9.01 $8.83 $8.87 $8.87 187,407
2022-10-31 $8.94 $9.02 $8.87 $8.91 $8.91 290,774
2022-10-28 $8.84 $9.02 $8.79 $8.99 $8.99 419,960
2022-10-27 $8.79 $8.94 $8.78 $8.82 $8.82 313,878
2022-10-26 $8.78 $8.91 $8.75 $8.77 $8.77 324,836
2022-10-25 $8.50 $8.85 $8.47 $8.81 $8.81 296,622
2022-10-24 $8.27 $8.53 $8.27 $8.43 $8.43 643,618
2022-10-21 $8.36 $8.37 $8.21 $8.33 $8.33 431,044
2022-10-20 $8.35 $8.51 $8.34 $8.34 $8.34 338,497
2022-10-19 $8.41 $8.50 $8.37 $8.40 $8.40 439,677
2022-10-18 $8.52 $8.65 $8.40 $8.44 $8.44 361,779
2022-10-17 $8.40 $8.54 $8.34 $8.40 $8.40 398,879
2022-10-14 $8.26 $8.47 $8.25 $8.27 $8.27 444,749
2022-10-13 $8.01 $8.28 $7.89 $8.22 $8.22 515,166
2022-10-12 $8.10 $8.14 $7.99 $8.08 $8.08 300,725
2022-10-11 $8.06 $8.15 $7.97 $8.08 $8.08 388,088
2022-10-10 $8.19 $8.24 $8.05 $8.06 $8.06 402,519
2022-10-07 $8.36 $8.38 $8.16 $8.19 $8.19 412,319
2022-10-06 $8.48 $8.59 $8.40 $8.41 $8.41 310,220
2022-10-05 $8.63 $8.63 $8.38 $8.52 $8.52 516,392
2022-10-04 $8.42 $8.74 $8.40 $8.74 $8.74 428,752
2022-10-03 $8.34 $8.36 $8.04 $8.31 $8.31 558,018
2022-09-30 $8.32 $8.44 $8.23 $8.27 $8.27 619,465
2022-09-29 $8.58 $8.58 $8.25 $8.32 $8.32 841,981
2022-09-28 $8.53 $8.71 $8.53 $8.67 $8.67 394,284
2022-09-27 $8.51 $8.76 $8.48 $8.54 $8.54 754,690
2022-09-26 $8.72 $8.77 $8.40 $8.42 $8.42 980,544
2022-09-23 $9.10 $9.10 $8.74 $8.80 $8.80 730,844
2022-09-22 $9.39 $9.40 $9.12 $9.12 $9.12 525,647
2022-09-21 $9.44 $9.50 $9.35 $9.35 $9.35 333,592
2022-09-20 $9.47 $9.51 $9.37 $9.43 $9.43 479,288
2022-09-19 $9.50 $9.62 $9.50 $9.54 $9.54 623,463
2022-09-16 $9.64 $9.68 $9.55 $9.63 $9.63 949,318
2022-09-15 $9.65 $9.77 $9.65 $9.70 $9.70 299,675
2022-09-14 $9.69 $9.78 $9.58 $9.66 $9.66 495,300
2022-09-13 $9.61 $9.75 $9.60 $9.60 $9.60 331,550
2022-09-12 $9.77 $9.78 $9.62 $9.72 $9.72 628,483
2022-09-09 $9.63 $9.74 $9.63 $9.72 $9.72 223,042
2022-09-08 $9.51 $9.65 $9.46 $9.62 $9.62 261,506
2022-09-07 $9.48 $9.55 $9.41 $9.52 $9.52 361,114
2022-09-06 $9.57 $9.60 $9.31 $9.47 $9.47 666,332
2022-09-02 $9.84 $9.92 $9.79 $9.82 $9.58 459,451
2022-09-01 $9.94 $10.01 $9.72 $9.76 $9.52 757,964
2022-08-31 $9.99 $10.04 $9.93 $9.97 $9.72 554,724
2022-08-30 $10.06 $10.09 $9.95 $9.99 $9.74 562,142
2022-08-29 $10.07 $10.10 $10.02 $10.02 $9.77 364,598
2022-08-26 $10.15 $10.22 $10.06 $10.08 $9.83 290,638
2022-08-25 $10.25 $10.25 $10.17 $10.21 $9.96 276,063
2022-08-24 $10.13 $10.21 $10.08 $10.20 $9.95 253,085
2022-08-23 $10.09 $10.18 $10.06 $10.09 $9.84 297,680
2022-08-22 $10.11 $10.11 $10.02 $10.03 $9.78 294,818
2022-08-19 $10.25 $10.26 $10.15 $10.16 $10.16 255,557
2022-08-18 $10.18 $10.28 $10.17 $10.25 $10.25 271,095
2022-08-17 $10.18 $10.31 $10.18 $10.21 $10.21 516,876
2022-08-16 $10.28 $10.42 $10.27 $10.41 $10.41 301,466
2022-08-15 $10.40 $10.46 $10.29 $10.34 $10.34 467,669
2022-08-12 $10.35 $10.47 $10.28 $10.40 $10.40 624,604
2022-08-11 $10.11 $10.34 $10.11 $10.29 $10.29 635,226
2022-08-10 $10.09 $10.39 $10.05 $10.34 $10.34 493,600
2022-08-09 $10.15 $10.15 $10.03 $10.04 $10.04 382,875
2022-08-08 $9.99 $10.24 $9.99 $10.13 $10.13 592,282
2022-08-05 $9.90 $10.00 $9.89 $9.94 $9.94 284,558
2022-08-04 $9.92 $9.95 $9.86 $9.91 $9.91 605,235
2022-08-03 $9.81 $9.92 $9.75 $9.90 $9.90 384,916
2022-08-02 $9.89 $9.90 $9.76 $9.79 $9.79 395,901
2022-08-01 $9.83 $9.94 $9.79 $9.88 $9.88 245,431
2022-07-29 $9.78 $9.94 $9.75 $9.84 $9.84 355,507
2022-07-28 $9.66 $9.81 $9.66 $9.78 $9.78 273,170
2022-07-27 $9.67 $9.72 $9.58 $9.67 $9.67 326,972
2022-07-26 $9.51 $9.62 $9.51 $9.58 $9.58 343,917
2022-07-25 $9.63 $9.63 $9.51 $9.53 $9.53 270,823
2022-07-22 $9.64 $9.69 $9.60 $9.63 $9.63 243,697
2022-07-21 $9.68 $9.75 $9.58 $9.63 $9.63 206,425
2022-07-20 $9.60 $9.76 $9.58 $9.69 $9.69 398,025
2022-07-19 $9.59 $9.65 $9.54 $9.61 $9.61 316,096
2022-07-18 $9.59 $9.60 $9.46 $9.50 $9.50 222,637
2022-07-15 $9.35 $9.48 $9.31 $9.44 $9.44 317,756
2022-07-14 $9.32 $9.43 $9.26 $9.34 $9.34 343,708
2022-07-13 $9.40 $9.48 $9.37 $9.40 $9.40 334,783
2022-07-12 $9.44 $9.54 $9.44 $9.46 $9.46 229,754
2022-07-11 $9.49 $9.52 $9.41 $9.41 $9.41 304,140
2022-07-08 $9.50 $9.53 $9.44 $9.50 $9.50 236,523
2022-07-07 $9.42 $9.54 $9.42 $9.52 $9.52 316,010
2022-07-06 $9.50 $9.53 $9.35 $9.42 $9.42 239,742
2022-07-05 $9.41 $9.52 $9.31 $9.51 $9.51 317,196
2022-07-01 $9.28 $9.53 $9.26 $9.51 $9.51 366,514
2022-06-30 $9.27 $9.41 $9.27 $9.31 $9.31 835,730
2022-06-29 $9.43 $9.47 $9.33 $9.38 $9.38 548,077
2022-06-28 $9.53 $9.62 $9.43 $9.47 $9.47 520,629
2022-06-27 $9.35 $9.56 $9.33 $9.50 $9.50 510,775
2022-06-24 $9.30 $9.41 $9.27 $9.37 $9.37 511,979
2022-06-23 $9.35 $9.36 $9.18 $9.24 $9.24 503,151
2022-06-22 $9.30 $9.40 $9.27 $9.32 $9.32 515,134
2022-06-21 $9.39 $9.50 $9.32 $9.36 $9.36 705,595
2022-06-17 $9.25 $9.45 $9.23 $9.30 $9.30 1,321,143
2022-06-16 $9.49 $9.55 $9.24 $9.28 $9.28 1,409,093
2022-06-15 $9.67 $9.74 $9.51 $9.58 $9.58 744,675
2022-06-14 $9.73 $9.73 $9.53 $9.54 $9.54 1,318,799
2022-06-13 $9.87 $9.91 $9.65 $9.68 $9.68 1,527,306
2022-06-10 $9.92 $10.09 $9.89 $10.07 $10.07 839,200
2022-06-09 $10.04 $10.17 $9.95 $10.03 $10.03 592,785
2022-06-08 $10.15 $10.15 $9.98 $10.02 $10.02 612,415
2022-06-07 $10.15 $10.17 $10.08 $10.14 $10.14 617,757
2022-06-06 $10.45 $10.49 $10.36 $10.43 $10.19 573,726
2022-06-03 $10.45 $10.48 $10.33 $10.39 $10.15 620,012
2022-06-02 $10.47 $10.50 $10.35 $10.47 $10.23 353,849
2022-06-01 $10.36 $10.48 $10.30 $10.43 $10.19 510,053
2022-05-31 $10.45 $10.47 $10.34 $10.36 $10.12 497,118
2022-05-27 $10.37 $10.52 $10.37 $10.45 $10.21 558,840
2022-05-26 $10.36 $10.48 $10.32 $10.37 $10.13 471,843
2022-05-25 $10.17 $10.39 $10.14 $10.28 $10.04 631,443
2022-05-24 $10.14 $10.23 $9.99 $10.16 $9.93 494,369
2022-05-23 $10.17 $10.24 $10.10 $10.19 $9.95 518,617
2022-05-20 $10.12 $10.16 $9.92 $10.11 $9.88 1,187,195
2022-05-19 $10.10 $10.36 $10.05 $10.10 $9.87 856,930
2022-05-18 $10.36 $10.49 $10.13 $10.17 $9.93 657,390
2022-05-17 $10.47 $10.48 $10.36 $10.42 $10.18 656,520
2022-05-16 $10.20 $10.34 $10.16 $10.29 $10.05 542,414
2022-05-13 $10.10 $10.25 $10.07 $10.16 $9.93 515,029
2022-05-12 $10.28 $10.36 $10.01 $10.09 $9.86 813,325
2022-05-11 $10.32 $10.45 $10.22 $10.28 $10.04 423,640
2022-05-10 $10.34 $10.55 $10.23 $10.32 $10.08 895,945
2022-05-09 $10.37 $10.40 $10.07 $10.20 $9.96 830,555
2022-05-06 $10.15 $10.44 $9.96 $10.43 $10.19 834,935
2022-05-05 $10.18 $10.23 $9.88 $10.04 $9.81 1,102,422
2022-05-04 $10.07 $10.30 $9.98 $10.28 $10.04 627,735
2022-05-03 $9.95 $10.17 $9.95 $10.10 $9.87 738,527
2022-05-02 $10.15 $10.19 $9.87 $9.96 $9.73 951,192
2022-04-29 $10.29 $10.38 $10.17 $10.18 $9.94 574,266
2022-04-28 $10.25 $10.38 $10.17 $10.37 $10.13 683,920
2022-04-27 $10.25 $10.37 $10.24 $10.25 $10.01 820,021
2022-04-26 $10.46 $10.51 $10.24 $10.24 $10.00 971,821
2022-04-25 $10.47 $10.55 $10.33 $10.54 $10.30 586,013
2022-04-22 $10.80 $10.81 $10.48 $10.54 $10.30 913,875
2022-04-21 $10.98 $11.00 $10.80 $10.80 $10.55 630,649
2022-04-20 $10.95 $10.99 $10.85 $10.90 $10.65 1,328,104
2022-04-19 $10.76 $10.92 $10.70 $10.86 $10.61 1,202,030
2022-04-18 $10.55 $10.77 $10.53 $10.71 $10.46 939,293
2022-04-14 $10.61 $10.72 $10.57 $10.58 $10.34 353,861
2022-04-13 $10.53 $10.66 $10.52 $10.62 $10.37 547,779
2022-04-12 $10.51 $10.67 $10.46 $10.58 $10.34 1,200,515
2022-04-11 $10.52 $10.69 $10.50 $10.52 $10.28 676,893
2022-04-08 $10.30 $10.58 $10.29 $10.53 $10.29 776,676
2022-04-07 $10.27 $10.33 $10.22 $10.31 $10.07 625,504
2022-04-06 $10.36 $10.39 $10.27 $10.30 $10.06 717,978
2022-04-05 $10.41 $10.48 $10.30 $10.36 $10.12 733,572
2022-04-04 $10.46 $10.53 $10.41 $10.44 $10.20 686,265
2022-04-01 $10.33 $10.57 $10.33 $10.48 $10.24 675,226
2022-03-31 $10.34 $10.46 $10.34 $10.34 $10.10 632,993
2022-03-30 $10.38 $10.40 $10.30 $10.35 $10.11 648,538
2022-03-29 $10.34 $10.55 $10.30 $10.41 $10.17 871,197
2022-03-28 $10.36 $10.46 $10.25 $10.33 $10.09 916,622
2022-03-25 $10.29 $10.55 $10.29 $10.41 $10.17 676,645
2022-03-24 $10.37 $10.39 $10.25 $10.29 $10.05 691,486
2022-03-23 $10.36 $10.40 $10.27 $10.28 $10.04 669,377
2022-03-22 $10.45 $10.53 $10.35 $10.40 $10.16 686,382
2022-03-21 $10.20 $10.52 $10.20 $10.45 $10.21 731,494
2022-03-18 $10.16 $10.25 $10.13 $10.16 $9.93 1,155,279
2022-03-17 $10.09 $10.26 $10.09 $10.19 $9.95 875,907
2022-03-16 $10.13 $10.27 $10.01 $10.07 $9.84 1,181,564
2022-03-15 $10.20 $10.37 $10.11 $10.12 $9.89 862,670
2022-03-14 $10.16 $10.36 $10.03 $10.14 $9.91 1,047,285
2022-03-11 $10.18 $10.20 $10.01 $10.14 $9.91 1,093,959
2022-03-10 $10.11 $10.37 $9.83 $10.13 $9.90 1,551,085
2022-03-09 $10.43 $10.49 $10.19 $10.31 $10.07 1,182,387
2022-03-08 $10.47 $10.58 $10.12 $10.34 $10.10 1,376,366
2022-03-07 $11.01 $11.02 $10.38 $10.42 $10.18 2,355,839
2022-03-04 $10.89 $10.95 $10.65 $10.70 $10.45 790,096
2022-03-03 $10.87 $10.91 $10.79 $10.86 $10.61 149,412
2022-03-02 $10.76 $10.91 $10.76 $10.84 $10.59 154,360
2022-03-01 $10.88 $10.92 $10.60 $10.76 $10.51 235,604
2022-02-28 $10.84 $10.88 $10.74 $10.86 $10.61 171,768
2022-02-25 $10.91 $10.93 $10.70 $10.86 $10.61 169,953
2022-02-24 $10.57 $10.99 $10.48 $10.84 $10.59 376,769
2022-02-23 $10.90 $10.99 $10.75 $10.85 $10.60 177,797
2022-02-22 $10.75 $10.92 $10.70 $10.77 $10.52 193,662
2022-02-18 $10.94 $10.97 $10.78 $10.80 $10.55 174,485
2022-02-17 $10.95 $10.95 $10.80 $10.92 $10.67 84,313
2022-02-16 $10.83 $10.98 $10.72 $10.95 $10.70 102,602
2022-02-15 $10.85 $10.88 $10.68 $10.79 $10.54 256,846
2022-02-14 $11.06 $11.14 $10.97 $11.05 $10.57 164,224
2022-02-11 $11.20 $11.28 $11.04 $11.08 $10.60 233,884
2022-02-10 $11.15 $11.24 $11.14 $11.17 $10.68 141,749
2022-02-09 $11.18 $11.23 $11.11 $11.14 $10.66 112,241
2022-02-08 $11.22 $11.25 $11.17 $11.18 $10.69 129,366
2022-02-07 $11.22 $11.26 $11.18 $11.20 $10.71 179,927
2022-02-04 $11.12 $11.19 $11.05 $11.19 $10.70 114,225
2022-02-03 $11.17 $11.22 $11.04 $11.07 $10.59 107,559
2022-02-02 $11.00 $11.21 $10.97 $11.18 $10.69 243,501
2022-02-01 $10.88 $11.00 $10.80 $10.97 $10.49 125,517
2022-01-31 $10.66 $10.87 $10.66 $10.84 $10.37 111,947
2022-01-28 $10.70 $10.76 $10.62 $10.73 $10.26 83,664
2022-01-27 $10.74 $10.87 $10.70 $10.72 $10.25 142,503
2022-01-26 $10.75 $10.87 $10.68 $10.75 $10.28 134,615
2022-01-25 $10.50 $10.75 $10.45 $10.72 $10.25 132,223
2022-01-24 $10.57 $10.60 $10.20 $10.56 $10.10 361,255
2022-01-21 $10.65 $11.00 $10.60 $10.61 $10.15 305,435
2022-01-20 $10.79 $10.81 $10.66 $10.67 $10.21 173,319
2022-01-19 $10.86 $10.89 $10.72 $10.78 $10.31 142,121
2022-01-18 $10.91 $11.02 $10.87 $10.89 $10.42 131,300
2022-01-14 $11.05 $11.06 $10.85 $10.91 $10.44 315,201
2022-01-13 $11.11 $11.17 $11.01 $11.05 $10.57 92,879
2022-01-12 $11.11 $11.19 $11.05 $11.11 $10.63 116,678
2022-01-11 $11.09 $11.13 $11.01 $11.11 $10.63 120,313
2022-01-10 $11.07 $11.09 $11.02 $11.05 $10.57 99,827
2022-01-07 $11.02 $11.07 $10.97 $11.05 $10.57 102,442
2022-01-06 $11.05 $11.09 $10.92 $11.00 $10.52 131,914
2022-01-05 $11.11 $11.14 $10.96 $10.98 $10.50 134,279
2022-01-04 $11.07 $11.12 $11.02 $11.06 $10.58 167,411
2022-01-03 $11.05 $11.15 $10.97 $11.00 $10.52 123,151
2021-12-31 $10.89 $11.03 $10.87 $11.02 $10.54 226,947
2021-12-30 $11.00 $11.05 $10.85 $10.85 $10.38 103,615
2021-12-29 $10.96 $11.05 $10.93 $10.98 $10.50 114,309
2021-12-28 $10.94 $11.01 $10.91 $10.91 $10.44 109,502
2021-12-27 $11.02 $11.02 $10.87 $10.91 $10.44 201,303
2021-12-23 $10.91 $11.03 $10.87 $10.98 $10.50 119,952
2021-12-22 $10.69 $10.87 $10.68 $10.83 $10.36 99,845
2021-12-21 $10.72 $10.89 $10.67 $10.68 $10.22 152,361
2021-12-20 $10.69 $10.69 $10.48 $10.65 $10.19 215,267
2021-12-17 $10.79 $10.79 $10.57 $10.62 $10.16 321,412
2021-12-16 $10.80 $10.85 $10.68 $10.78 $10.31 289,405
2021-12-15 $10.86 $10.89 $10.72 $10.81 $10.34 141,640
2021-12-14 $10.82 $10.99 $10.75 $10.86 $10.39 197,407
2021-12-13 $10.95 $10.97 $10.82 $10.87 $10.40 85,799
2021-12-10 $10.92 $10.98 $10.87 $10.93 $10.45 87,135
2021-12-09 $10.91 $11.02 $10.80 $10.87 $10.40 116,616
2021-12-08 $11.08 $11.08 $10.88 $10.97 $10.49 121,462
2021-12-07 $11.08 $11.12 $10.97 $11.00 $10.52 142,061
2021-12-06 $11.06 $11.13 $10.95 $11.04 $10.56 186,006
2021-12-03 $11.12 $11.16 $10.95 $11.03 $10.55 122,300
2021-12-02 $10.83 $11.18 $10.83 $11.09 $10.61 589,530
2021-12-01 $10.91 $11.04 $10.75 $10.77 $10.30 390,450
2021-11-30 $10.78 $10.85 $10.70 $10.79 $10.32 237,212
2021-11-29 $10.93 $11.01 $10.82 $10.83 $10.36 194,240
2021-11-26 $10.97 $10.97 $10.76 $10.85 $10.38 255,255
2021-11-24 $11.06 $11.08 $11.01 $11.01 $10.53 101,311
2021-11-23 $11.00 $11.17 $11.00 $11.05 $10.57 171,542
2021-11-22 $11.26 $11.43 $11.22 $11.32 $10.62 269,205
2021-11-19 $11.25 $11.31 $11.14 $11.22 $10.52 153,291
2021-11-18 $11.28 $11.31 $11.15 $11.24 $10.54 134,488
2021-11-17 $11.35 $11.36 $11.18 $11.22 $10.52 199,538
2021-11-16 $11.38 $11.39 $11.25 $11.31 $10.61 130,044
2021-11-15 $11.42 $11.45 $11.32 $11.35 $10.64 122,772
2021-11-12 $11.46 $11.50 $11.35 $11.39 $10.68 191,104
2021-11-11 $11.46 $11.55 $11.40 $11.47 $10.76 296,977
2021-11-10 $11.42 $11.55 $11.28 $11.47 $10.76 611,751
2021-11-09 $11.34 $11.45 $11.25 $11.41 $10.70 197,999
2021-11-08 $11.39 $11.42 $11.35 $11.39 $10.68 117,434
2021-11-05 $11.33 $11.42 $11.30 $11.40 $10.69 216,631
2021-11-04 $11.31 $11.33 $11.23 $11.33 $10.63 220,186
2021-11-03 $11.25 $11.30 $11.18 $11.28 $10.58 207,809
2021-11-02 $11.20 $11.26 $11.13 $11.25 $10.55 223,281
2021-11-01 $11.25 $11.28 $11.17 $11.23 $10.53 245,793
2021-10-29 $11.05 $11.25 $11.05 $11.24 $10.54 436,432
2021-10-28 $10.97 $11.07 $10.94 $11.06 $10.37 227,253
2021-10-27 $10.89 $10.99 $10.88 $10.96 $10.28 162,056
2021-10-26 $10.98 $11.00 $10.85 $10.92 $10.24 266,125
2021-10-25 $10.99 $11.03 $10.86 $10.94 $10.26 230,070
2021-10-22 $10.96 $11.04 $10.92 $10.96 $10.28 125,454
2021-10-21 $10.99 $11.03 $10.93 $10.96 $10.28 145,083
2021-10-20 $11.07 $11.07 $10.96 $10.99 $10.31 124,282
2021-10-19 $11.01 $11.09 $10.98 $11.04 $10.35 125,432
2021-10-18 $11.10 $11.15 $10.98 $11.01 $10.33 296,690
2021-10-15 $11.11 $11.15 $11.08 $11.10 $10.41 105,329
2021-10-14 $11.15 $11.15 $11.03 $11.09 $10.40 221,500
2021-10-13 $11.12 $11.13 $11.00 $11.04 $10.35 169,619
2021-10-12 $11.06 $11.08 $11.00 $11.05 $10.36 164,766
2021-10-11 $11.15 $11.17 $11.04 $11.08 $10.39 151,766
2021-10-08 $11.09 $11.16 $11.05 $11.10 $10.41 192,557
2021-10-07 $11.06 $11.06 $10.92 $10.97 $10.29 203,396
2021-10-06 $10.87 $11.05 $10.77 $11.01 $10.33 341,823
2021-10-05 $10.94 $11.00 $10.89 $10.89 $10.21 131,170
2021-10-04 $11.10 $11.14 $10.92 $10.93 $10.25 219,909
2021-10-01 $11.07 $11.15 $11.03 $11.10 $10.41 159,903
2021-09-30 $11.08 $11.10 $10.99 $11.02 $10.33 239,340
2021-09-29 $11.03 $11.10 $11.03 $11.05 $10.36 196,891
2021-09-28 $10.97 $11.05 $10.95 $10.99 $10.31 257,684
2021-09-27 $11.05 $11.10 $11.00 $11.03 $10.34 362,392
2021-09-24 $11.06 $11.07 $10.97 $10.98 $10.30 256,759
2021-09-23 $10.97 $11.08 $10.97 $11.04 $10.35 281,311
2021-09-22 $10.85 $11.15 $10.80 $10.96 $10.28 441,040
2021-09-21 $10.67 $10.90 $10.63 $10.82 $10.15 260,605
2021-09-20 $10.68 $10.68 $10.52 $10.63 $9.97 278,393
2021-09-17 $10.80 $10.87 $10.74 $10.75 $10.08 544,885
2021-09-16 $10.85 $10.91 $10.78 $10.82 $10.15 153,912
2021-09-15 $10.83 $10.91 $10.74 $10.88 $10.20 301,917
2021-09-14 $10.79 $10.83 $10.72 $10.81 $10.14 123,503
2021-09-13 $10.82 $10.82 $10.67 $10.75 $10.08 244,695
2021-09-10 $10.77 $10.84 $10.73 $10.78 $10.11 137,721
2021-09-09 $10.61 $10.79 $10.59 $10.73 $10.06 175,849
2021-09-08 $10.68 $10.75 $10.55 $10.59 $9.93 260,896
2021-09-07 $10.74 $10.76 $10.56 $10.69 $10.03 257,028
2021-09-03 $11.01 $11.08 $10.93 $11.03 $10.14 184,450
2021-09-02 $10.96 $11.05 $10.90 $10.99 $10.11 249,230
2021-09-01 $10.83 $10.98 $10.78 $10.98 $10.10 140,894
2021-08-31 $10.85 $10.85 $10.74 $10.79 $9.92 251,022
2021-08-30 $10.89 $10.89 $10.72 $10.76 $9.90 252,208
2021-08-27 $10.90 $10.92 $10.75 $10.85 $9.98 246,743
2021-08-26 $10.98 $10.98 $10.78 $10.87 $10.00 168,873
2021-08-25 $10.93 $11.04 $10.87 $10.95 $10.07 128,981
2021-08-24 $10.87 $10.94 $10.81 $10.90 $10.03 114,191
2021-08-23 $10.91 $10.97 $10.68 $10.83 $9.96 199,751
2021-08-20 $10.71 $10.93 $10.70 $10.86 $9.99 111,073
2021-08-19 $10.95 $10.95 $10.66 $10.75 $9.89 200,991
2021-08-18 $11.08 $11.09 $10.95 $10.97 $10.09 171,620
2021-08-17 $10.97 $11.08 $10.91 $11.07 $10.18 280,352
2021-08-16 $11.00 $11.08 $10.94 $10.99 $10.11 150,889
2021-08-13 $11.05 $11.05 $10.98 $11.03 $10.14 132,493
2021-08-12 $11.03 $11.03 $10.96 $11.01 $10.13 158,902
2021-08-11 $10.97 $11.03 $10.92 $11.00 $10.12 132,633
2021-08-10 $11.00 $11.00 $10.86 $10.97 $10.09 204,663
2021-08-09 $10.97 $11.00 $10.87 $10.96 $10.08 146,008
2021-08-06 $10.65 $11.00 $10.65 $10.95 $10.07 199,404
2021-08-05 $10.68 $10.75 $10.60 $10.68 $9.82 123,331
2021-08-04 $10.64 $10.67 $10.50 $10.66 $9.80 111,913
2021-08-03 $10.57 $10.69 $10.48 $10.64 $9.79 147,539
2021-08-02 $10.75 $10.78 $10.58 $10.60 $9.75 133,677
2021-07-30 $10.58 $10.74 $10.58 $10.72 $9.86 195,444
2021-07-29 $10.52 $10.72 $10.49 $10.58 $9.73 140,798
2021-07-28 $10.59 $10.63 $10.40 $10.52 $9.68 200,776
2021-07-27 $10.47 $10.55 $10.44 $10.53 $9.68 69,101
2021-07-26 $10.56 $10.66 $10.47 $10.53 $9.68 161,147
2021-07-23 $10.57 $10.69 $10.53 $10.55 $9.70 162,263
2021-07-22 $10.51 $10.52 $10.41 $10.50 $9.66 185,843
2021-07-21 $10.51 $10.56 $10.48 $10.50 $9.66 160,776
2021-07-20 $10.40 $10.55 $10.39 $10.47 $9.63 146,814
2021-07-19 $10.45 $10.47 $10.17 $10.36 $9.53 432,695
2021-07-16 $10.61 $10.68 $10.46 $10.53 $9.68 269,519
2021-07-15 $10.65 $10.74 $10.58 $10.65 $9.80 118,153
2021-07-14 $10.74 $10.78 $10.60 $10.64 $9.79 157,136
2021-07-13 $10.77 $10.77 $10.61 $10.74 $9.88 165,154
2021-07-12 $10.69 $10.78 $10.62 $10.77 $9.91 206,158
2021-07-09 $10.52 $10.75 $10.45 $10.68 $9.82 229,460
2021-07-08 $10.62 $10.63 $10.35 $10.50 $9.66 289,715
2021-07-07 $10.72 $10.79 $10.60 $10.66 $9.80 116,415
2021-07-06 $10.75 $10.78 $10.61 $10.74 $9.88 269,725
2021-07-02 $10.69 $10.74 $10.62 $10.72 $9.86 163,294
2021-07-01 $10.57 $10.67 $10.50 $10.65 $9.80 184,817
2021-06-30 $10.68 $10.71 $10.44 $10.56 $9.71 441,852
2021-06-29 $10.84 $10.87 $10.65 $10.71 $9.85 351,948
2021-06-28 $10.81 $10.81 $10.61 $10.77 $9.91 585,690
2021-06-25 $10.65 $10.84 $10.54 $10.59 $9.74 584,688
2021-06-24 $10.45 $10.53 $10.37 $10.49 $9.65 137,638
2021-06-23 $10.37 $10.50 $10.33 $10.41 $9.57 227,752
2021-06-22 $10.41 $10.41 $10.31 $10.34 $9.51 111,846
2021-06-21 $10.33 $10.41 $10.27 $10.40 $9.57 252,897
2021-06-18 $10.38 $10.40 $10.17 $10.33 $9.50 657,821
2021-06-17 $10.37 $10.47 $10.32 $10.41 $9.57 356,755
2021-06-16 $10.40 $10.44 $10.35 $10.40 $9.57 290,833
2021-06-15 $10.50 $10.52 $10.33 $10.41 $9.57 277,240
2021-06-14 $10.59 $10.63 $10.45 $10.50 $9.66 195,657
2021-06-11 $10.58 $10.62 $10.55 $10.59 $9.74 169,740
2021-06-10 $10.50 $10.55 $10.38 $10.53 $9.68 240,697
2021-06-09 $10.41 $10.57 $10.38 $10.50 $9.66 141,444
2021-06-08 $10.56 $10.58 $10.41 $10.45 $9.61 313,820
2021-06-07 $10.69 $10.78 $10.65 $10.74 $9.69 332,878
2021-06-04 $10.75 $10.75 $10.66 $10.69 $9.65 267,772
2021-06-03 $10.61 $10.73 $10.61 $10.68 $9.64 284,832
2021-06-02 $10.65 $10.67 $10.59 $10.61 $9.58 215,080
2021-06-01 $10.55 $10.70 $10.53 $10.58 $9.55 249,215
2021-05-28 $10.48 $10.56 $10.46 $10.47 $9.45 111,394
2021-05-27 $10.57 $10.60 $10.35 $10.46 $9.44 378,138
2021-05-26 $10.53 $10.55 $10.48 $10.54 $9.51 173,691
2021-05-25 $10.63 $10.66 $10.53 $10.55 $9.52 195,740
2021-05-24 $10.67 $10.72 $10.60 $10.63 $9.59 168,027
2021-05-21 $10.71 $10.71 $10.56 $10.63 $9.59 254,014
2021-05-20 $10.80 $10.80 $10.62 $10.65 $9.61 205,438
2021-05-19 $10.57 $10.79 $10.51 $10.76 $9.71 424,992
2021-05-18 $10.53 $10.69 $10.50 $10.63 $9.59 714,737
2021-05-17 $10.46 $10.55 $10.42 $10.50 $9.48 235,260
2021-05-14 $10.43 $10.52 $10.34 $10.49 $9.47 181,159
2021-05-13 $10.32 $10.47 $10.28 $10.43 $9.41 194,846
2021-05-12 $10.36 $10.38 $10.27 $10.32 $9.31 315,910
2021-05-11 $10.44 $10.44 $10.26 $10.40 $9.39 215,960
2021-05-10 $10.52 $10.56 $10.43 $10.44 $9.42 186,679
2021-05-07 $10.46 $10.54 $10.35 $10.49 $9.47 420,691
2021-05-06 $10.35 $10.54 $10.31 $10.50 $9.48 289,533
2021-05-05 $10.37 $10.37 $10.21 $10.36 $9.35 321,900
2021-05-04 $10.37 $10.39 $10.22 $10.33 $9.32 213,476
2021-05-03 $10.37 $10.45 $10.36 $10.38 $9.37 155,032
2021-04-30 $10.44 $10.45 $10.32 $10.38 $9.37 186,135
2021-04-29 $10.40 $10.46 $10.35 $10.44 $9.42 193,609
2021-04-28 $10.32 $10.40 $10.26 $10.39 $9.38 261,300
2021-04-27 $10.31 $10.34 $10.26 $10.32 $9.31 117,055
2021-04-26 $10.30 $10.34 $10.25 $10.28 $9.28 166,011
2021-04-23 $10.28 $10.37 $10.21 $10.27 $9.27 179,581
2021-04-22 $10.35 $10.38 $10.25 $10.28 $9.28 234,106
2021-04-21 $10.32 $10.35 $10.25 $10.35 $9.34 134,676
2021-04-20 $10.31 $10.35 $10.25 $10.31 $9.30 169,592
2021-04-19 $10.34 $10.35 $10.26 $10.32 $9.31 115,753
2021-04-16 $10.25 $10.35 $10.25 $10.33 $9.32 115,138
2021-04-15 $10.28 $10.33 $10.21 $10.32 $9.31 161,428
2021-04-14 $10.27 $10.29 $10.21 $10.24 $9.24 167,162
2021-04-13 $10.29 $10.33 $10.22 $10.28 $9.28 208,241
2021-04-12 $10.26 $10.31 $10.22 $10.30 $9.30 235,849
2021-04-09 $10.31 $10.39 $10.22 $10.26 $9.26 156,174
2021-04-08 $10.22 $10.34 $10.17 $10.30 $9.30 237,531
2021-04-07 $10.25 $10.27 $10.14 $10.22 $9.22 360,088
2021-04-06 $10.20 $10.30 $10.16 $10.25 $9.25 266,679
2021-04-05 $10.16 $10.23 $10.14 $10.17 $9.18 270,356
2021-04-01 $10.01 $10.17 $9.97 $10.16 $9.17 523,653
2021-03-31 $10.02 $10.07 $9.96 $9.98 $9.01 210,646
2021-03-30 $9.99 $10.02 $9.93 $10.01 $9.03 219,665
2021-03-29 $9.97 $10.04 $9.89 $9.97 $9.00 220,100
2021-03-26 $9.97 $10.04 $9.88 $9.99 $9.02 293,571
2021-03-25 $9.91 $10.00 $9.74 $9.93 $8.96 357,359
2021-03-24 $10.00 $10.27 $9.86 $9.88 $8.92 411,031
2021-03-23 $9.86 $9.98 $9.80 $9.85 $8.89 279,087
2021-03-22 $9.95 $10.02 $9.85 $9.90 $8.93 126,467
2021-03-19 $9.92 $10.13 $9.81 $9.94 $8.97 868,013
2021-03-18 $10.03 $10.05 $9.80 $9.86 $8.90 296,593
2021-03-17 $10.08 $10.17 $9.97 $10.00 $9.02 237,982
2021-03-16 $10.22 $10.30 $10.02 $10.05 $9.07 354,222
2021-03-15 $10.06 $10.28 $10.01 $10.20 $9.21 1,911,868
2021-03-12 $9.88 $10.07 $9.85 $10.05 $9.07 445,059
2021-03-11 $9.76 $9.88 $9.72 $9.87 $8.91 202,103
2021-03-10 $9.91 $9.93 $9.72 $9.79 $8.84 232,552
2021-03-09 $9.97 $10.07 $9.77 $9.86 $8.90 330,529
2021-03-08 $10.00 $10.18 $9.95 $10.15 $8.99 297,750
2021-03-05 $10.21 $10.21 $9.90 $9.94 $8.80 332,789
2021-03-04 $10.22 $10.25 $10.01 $10.19 $9.02 641,173
2021-03-03 $10.03 $10.16 $9.98 $10.14 $8.98 363,265
2021-03-02 $10.01 $10.11 $9.91 $10.03 $8.88 432,469
2021-03-01 $9.94 $10.08 $9.84 $9.95 $8.81 345,656
2021-02-26 $9.67 $9.79 $9.67 $9.70 $8.59 301,798
2021-02-25 $9.60 $9.74 $9.59 $9.66 $8.55 385,287
2021-02-24 $9.48 $9.71 $9.45 $9.59 $8.49 387,334
2021-02-23 $9.38 $9.53 $9.35 $9.46 $8.38 250,118
2021-02-22 $9.37 $9.50 $9.37 $9.39 $8.31 249,388
2021-02-19 $9.31 $9.36 $9.30 $9.31 $8.24 165,714
2021-02-18 $9.35 $9.43 $9.29 $9.30 $8.23 255,946
2021-02-17 $9.35 $9.38 $9.29 $9.35 $8.28 604,178
2021-02-16 $9.45 $9.49 $9.32 $9.34 $8.27 268,018
2021-02-12 $9.37 $9.47 $9.23 $9.40 $8.32 247,636
2021-02-11 $9.55 $9.55 $9.34 $9.39 $8.31 288,021
2021-02-10 $9.49 $9.56 $9.44 $9.49 $8.40 322,467
2021-02-09 $9.50 $9.59 $9.29 $9.44 $8.36 860,700
2021-02-08 $9.18 $9.34 $9.15 $9.18 $8.13 293,307
2021-02-05 $9.15 $9.25 $9.11 $9.19 $8.14 221,435
2021-02-04 $9.16 $9.30 $9.16 $9.18 $8.13 292,043
2021-02-03 $9.10 $9.21 $9.06 $9.16 $8.11 193,571
2021-02-02 $9.00 $9.28 $9.00 $9.12 $8.07 597,717
2021-02-01 $8.83 $9.04 $8.82 $9.01 $7.98 188,262
2021-01-29 $8.96 $8.99 $8.82 $8.83 $7.82 301,740
2021-01-28 $8.99 $9.05 $8.88 $8.99 $7.96 254,164
2021-01-27 $9.14 $9.16 $8.95 $8.98 $7.95 324,010
2021-01-26 $9.01 $9.26 $9.01 $9.19 $8.14 259,161
2021-01-25 $9.12 $9.15 $8.96 $9.01 $7.98 273,572
2021-01-22 $9.15 $9.25 $9.09 $9.14 $8.09 205,272
2021-01-21 $9.22 $9.48 $9.18 $9.20 $8.15 664,158
2021-01-20 $9.10 $9.15 $9.05 $9.05 $8.01 169,594
2021-01-19 $9.14 $9.24 $9.04 $9.11 $8.07 177,147
2021-01-15 $9.15 $9.18 $9.07 $9.14 $8.09 209,996
2021-01-14 $9.10 $9.16 $9.05 $9.15 $8.10 152,513
2021-01-13 $9.06 $9.18 $9.02 $9.10 $8.06 193,971
2021-01-12 $9.05 $9.17 $9.00 $9.05 $8.01 177,064
2021-01-11 $9.01 $9.09 $8.95 $9.06 $8.02 234,861
2021-01-08 $9.04 $9.09 $8.94 $9.03 $8.00 308,294
2021-01-07 $9.09 $9.17 $9.00 $9.00 $7.97 222,191
2021-01-06 $9.19 $9.29 $8.98 $9.07 $8.03 233,513
2021-01-05 $9.18 $9.20 $9.15 $9.20 $8.15 245,671
2021-01-04 $9.20 $9.21 $9.13 $9.15 $8.10 148,527
2020-12-31 $9.15 $9.24 $9.15 $9.20 $8.15 244,916
2020-12-30 $9.13 $9.29 $9.06 $9.18 $8.13 284,033
2020-12-29 $9.01 $9.24 $9.01 $9.14 $8.09 199,609
2020-12-28 $9.12 $9.21 $8.96 $9.01 $7.98 210,424
2020-12-24 $9.20 $9.32 $9.08 $9.10 $8.06 84,581
2020-12-23 $9.10 $9.36 $9.10 $9.24 $8.18 500,951
2020-12-22 $9.13 $9.30 $9.02 $9.08 $8.04 292,311
2020-12-21 $9.17 $9.20 $9.05 $9.14 $8.09 207,187
2020-12-18 $9.12 $9.21 $9.10 $9.18 $8.13 149,085
2020-12-17 $9.08 $9.20 $9.05 $9.13 $8.08 151,266
2020-12-16 $9.21 $9.23 $9.08 $9.10 $8.06 73,991
2020-12-15 $9.24 $9.34 $9.12 $9.19 $8.14 110,167
2020-12-14 $9.20 $9.24 $9.08 $9.18 $8.13 127,202
2020-12-11 $9.20 $9.31 $9.03 $9.19 $8.14 112,730
2020-12-10 $9.24 $9.38 $9.20 $9.22 $8.16 219,458
2020-12-09 $9.26 $9.32 $9.19 $9.28 $8.22 276,676
2020-12-08 $9.05 $9.23 $8.95 $9.20 $8.15 250,752
2020-12-07 $9.01 $9.13 $8.83 $8.99 $7.96 287,861
2020-12-04 $8.87 $9.08 $8.86 $9.00 $7.97 103,756
2020-12-03 $8.79 $9.05 $8.78 $8.83 $7.82 227,316
2020-12-02 $8.78 $8.92 $8.75 $8.81 $7.80 199,574
2020-12-01 $8.73 $8.79 $8.64 $8.73 $7.73 125,105
2020-11-30 $8.70 $8.81 $8.67 $8.67 $7.68 144,683
2020-11-27 $8.72 $8.75 $8.64 $8.75 $7.75 55,724
2020-11-25 $8.65 $8.84 $8.58 $8.72 $7.72 141,013
2020-11-24 $8.73 $8.85 $8.62 $8.73 $7.73 165,500
2020-11-23 $8.75 $8.90 $8.71 $8.82 $7.66 270,272
2020-11-20 $8.59 $8.73 $8.59 $8.71 $7.56 233,982
2020-11-19 $8.42 $8.70 $8.42 $8.67 $7.53 339,785
2020-11-18 $8.38 $8.60 $8.37 $8.44 $7.33 183,929
2020-11-17 $8.45 $8.48 $8.32 $8.33 $7.23 197,744
2020-11-16 $8.49 $8.60 $8.40 $8.42 $7.31 215,148
2020-11-13 $8.35 $8.44 $8.35 $8.38 $7.28 143,509
2020-11-12 $8.38 $8.48 $8.21 $8.28 $7.19 218,989
2020-11-11 $8.38 $8.62 $8.38 $8.44 $7.33 405,365
2020-11-10 $8.25 $8.60 $8.08 $8.35 $7.25 294,205
2020-11-09 $8.05 $8.28 $7.96 $8.05 $6.99 284,399
2020-11-06 $7.94 $8.03 $7.85 $7.88 $6.84 68,101
2020-11-05 $7.80 $8.05 $7.80 $7.95 $6.90 148,375
2020-11-04 $7.62 $7.91 $7.60 $7.78 $6.76 109,211
2020-11-03 $7.62 $7.70 $7.61 $7.61 $6.61 85,406
2020-11-02 $7.55 $7.67 $7.50 $7.57 $6.57 82,669
2020-10-30 $7.72 $7.75 $7.41 $7.51 $6.52 181,092
2020-10-29 $7.56 $7.82 $7.56 $7.76 $6.74 101,575
2020-10-28 $7.85 $7.90 $7.56 $7.58 $6.58 255,773
2020-10-27 $7.94 $8.02 $7.88 $7.88 $6.84 59,809
2020-10-26 $8.01 $8.04 $7.94 $7.94 $6.90 103,880
2020-10-23 $8.16 $8.21 $8.01 $8.06 $7.00 173,927
2020-10-22 $8.14 $8.14 $8.09 $8.11 $7.04 74,570
2020-10-21 $8.28 $8.31 $8.11 $8.14 $7.07 105,269
2020-10-20 $8.22 $8.35 $8.20 $8.32 $7.23 148,803
2020-10-19 $8.13 $8.25 $8.09 $8.18 $7.10 116,032
2020-10-16 $8.10 $8.16 $8.09 $8.15 $7.08 68,865
2020-10-15 $8.10 $8.15 $8.10 $8.10 $7.03 45,272
2020-10-14 $8.12 $8.17 $8.10 $8.13 $7.06 50,437
2020-10-13 $8.05 $8.16 $8.05 $8.10 $7.03 80,262
2020-10-12 $8.11 $8.17 $7.95 $8.06 $7.00 127,532
2020-10-09 $8.14 $8.19 $8.07 $8.15 $7.08 186,638
2020-10-08 $8.07 $8.16 $8.07 $8.12 $7.05 88,008
2020-10-07 $8.10 $8.16 $8.07 $8.10 $7.03 145,864
2020-10-06 $8.08 $8.18 $8.05 $8.05 $6.99 89,324
2020-10-05 $8.30 $8.30 $8.07 $8.08 $7.02 101,766
2020-10-02 $8.19 $8.26 $8.16 $8.26 $7.17 108,294
2020-10-01 $8.08 $8.33 $8.00 $8.19 $7.11 112,811
2020-09-30 $7.96 $8.05 $7.94 $8.00 $6.95 91,901
2020-09-29 $8.02 $8.10 $7.93 $7.93 $6.89 28,967
2020-09-28 $8.00 $8.14 $8.00 $8.06 $7.00 58,683
2020-09-25 $7.68 $8.01 $7.68 $7.92 $6.88 60,260
2020-09-24 $7.90 $7.90 $7.72 $7.74 $6.72 68,358
2020-09-23 $8.18 $8.20 $7.85 $7.85 $6.82 74,130
2020-09-22 $8.01 $8.19 $7.96 $8.16 $7.09 71,168
2020-09-21 $7.99 $8.14 $7.88 $7.96 $6.91 151,096
2020-09-18 $7.98 $8.09 $7.97 $8.09 $7.03 92,852
2020-09-17 $7.90 $8.15 $7.89 $7.99 $6.94 107,142
2020-09-16 $7.98 $8.19 $7.94 $8.01 $6.96 192,658
2020-09-15 $7.90 $8.02 $7.87 $7.89 $6.85 135,180
2020-09-14 $7.98 $8.04 $7.87 $7.93 $6.89 117,085
2020-09-11 $8.07 $8.12 $7.97 $8.00 $6.95 22,867
2020-09-10 $8.23 $8.27 $8.03 $8.04 $6.98 81,615
2020-09-09 $8.14 $8.24 $8.08 $8.16 $7.09 63,592
2020-09-08 $8.10 $8.23 $8.02 $8.12 $7.05 158,318
2020-09-04 $8.17 $8.33 $8.10 $8.26 $7.04 127,228
2020-09-03 $8.28 $8.33 $8.13 $8.14 $6.93 76,748
2020-09-02 $8.20 $8.32 $8.16 $8.28 $7.05 46,649
2020-09-01 $8.15 $8.24 $8.10 $8.21 $6.99 88,634
2020-08-31 $8.33 $8.40 $8.14 $8.14 $6.93 222,858
2020-08-28 $8.35 $8.48 $8.28 $8.35 $7.11 266,119
2020-08-27 $8.34 $8.37 $8.24 $8.34 $7.10 66,500
2020-08-26 $8.36 $8.40 $8.23 $8.33 $7.09 78,208
2020-08-25 $8.22 $8.35 $8.15 $8.34 $7.10 129,777
2020-08-24 $8.29 $8.39 $8.15 $8.23 $7.01 107,961
2020-08-21 $8.25 $8.31 $8.17 $8.20 $6.98 30,051
2020-08-20 $8.26 $8.41 $8.20 $8.27 $7.04 51,560
2020-08-19 $8.46 $8.49 $8.36 $8.37 $7.13 39,328
2020-08-18 $8.56 $8.65 $8.42 $8.44 $7.19 266,699
2020-08-17 $8.19 $8.34 $8.19 $8.29 $7.06 200,108
2020-08-14 $8.25 $8.36 $8.15 $8.26 $7.04 228,870
2020-08-13 $8.23 $8.36 $8.21 $8.31 $7.08 127,325
2020-08-12 $8.23 $8.38 $8.18 $8.27 $7.04 109,029
2020-08-11 $8.12 $8.40 $7.83 $8.29 $7.06 440,911
2020-08-10 $8.20 $8.44 $8.13 $8.31 $7.08 85,677
2020-08-07 $8.07 $8.25 $8.04 $8.24 $7.02 97,318
2020-08-06 $8.02 $8.36 $7.95 $8.10 $6.90 162,249
2020-08-05 $7.74 $7.98 $7.74 $7.92 $6.75 47,289
2020-08-04 $7.69 $7.78 $7.66 $7.72 $6.58 48,893
2020-08-03 $7.62 $7.80 $7.56 $7.74 $6.59 57,372
2020-07-31 $7.58 $7.64 $7.52 $7.61 $6.48 35,287
2020-07-30 $7.50 $7.68 $7.50 $7.66 $6.52 29,550
2020-07-29 $7.54 $7.63 $7.44 $7.61 $6.48 53,552
2020-07-28 $7.42 $7.60 $7.42 $7.58 $6.46 34,261
2020-07-27 $7.59 $7.59 $7.40 $7.44 $6.34 69,112
2020-07-24 $7.73 $7.73 $7.55 $7.59 $6.46 19,717
2020-07-23 $7.84 $7.89 $7.59 $7.67 $6.53 80,432
2020-07-22 $7.77 $7.87 $7.71 $7.84 $6.68 92,176
2020-07-21 $7.59 $7.85 $7.59 $7.79 $6.63 145,304
2020-07-20 $7.37 $7.64 $7.36 $7.61 $6.48 128,550
2020-07-17 $7.44 $7.55 $7.39 $7.54 $6.42 70,438
2020-07-16 $7.58 $7.66 $7.42 $7.50 $6.39 55,817
2020-07-15 $7.71 $7.74 $7.60 $7.63 $6.50 74,218
2020-07-14 $7.46 $7.69 $7.45 $7.64 $6.51 242,891
2020-07-13 $7.51 $7.60 $7.44 $7.50 $6.39 97,986
2020-07-10 $7.35 $7.50 $7.30 $7.48 $6.37 98,962
2020-07-09 $7.64 $7.64 $7.33 $7.36 $6.27 52,614
2020-07-08 $7.64 $7.70 $7.51 $7.65 $6.52 53,187
2020-07-07 $7.64 $7.67 $7.50 $7.62 $6.49 131,771
2020-07-06 $7.90 $7.90 $7.61 $7.76 $6.61 120,824
2020-07-02 $7.84 $7.94 $7.78 $7.81 $6.65 116,299
2020-07-01 $7.91 $7.94 $7.72 $7.76 $6.61 93,865
2020-06-30 $7.75 $7.97 $7.63 $7.94 $6.76 85,514
2020-06-29 $7.79 $7.90 $7.64 $7.66 $6.52 110,132
2020-06-26 $7.72 $7.85 $7.64 $7.81 $6.65 78,626
2020-06-25 $7.84 $7.99 $7.77 $7.83 $6.67 109,522
2020-06-24 $7.89 $7.91 $7.56 $7.87 $6.70 275,467
2020-06-23 $7.36 $7.50 $7.30 $7.42 $6.32 168,005
2020-06-22 $7.33 $7.46 $7.30 $7.34 $6.25 97,225
2020-06-19 $7.50 $7.68 $7.34 $7.36 $6.27 177,045
2020-06-18 $7.47 $7.72 $7.33 $7.39 $6.29 171,293
2020-06-17 $7.74 $7.78 $7.46 $7.55 $6.43 127,415
2020-06-16 $7.90 $7.93 $7.63 $7.64 $6.51 64,540
2020-06-15 $7.66 $7.92 $7.60 $7.73 $6.58 89,779
2020-06-12 $7.70 $7.87 $7.52 $7.87 $6.70 77,855
2020-06-11 $7.74 $7.78 $7.41 $7.52 $6.40 208,032
2020-06-10 $8.06 $8.15 $7.74 $7.97 $6.79 221,757
2020-06-09 $8.10 $8.23 $7.99 $8.13 $6.92 100,072
2020-06-08 $8.43 $8.53 $8.35 $8.41 $7.02 204,443
2020-06-05 $8.46 $8.54 $8.18 $8.24 $6.88 394,849
2020-06-04 $8.36 $8.49 $8.21 $8.30 $6.93 262,347
2020-06-03 $8.19 $8.39 $8.13 $8.27 $6.91 374,854
2020-06-02 $8.17 $8.17 $8.00 $8.12 $6.78 252,032
2020-06-01 $7.96 $8.14 $7.81 $8.09 $6.76 241,171
2020-05-29 $7.48 $7.84 $7.40 $7.76 $6.48 258,293
2020-05-28 $7.57 $7.76 $7.38 $7.49 $6.26 187,753
2020-05-27 $7.20 $7.57 $7.11 $7.40 $6.18 258,995
2020-05-26 $7.07 $7.24 $7.07 $7.09 $5.92 144,649
2020-05-22 $7.15 $7.15 $6.85 $6.93 $5.79 73,186
2020-05-21 $6.63 $7.18 $6.63 $7.11 $5.94 234,370
2020-05-20 $6.62 $6.78 $6.59 $6.65 $5.55 215,136
2020-05-19 $6.73 $6.80 $6.55 $6.62 $5.53 112,398
2020-05-18 $6.84 $6.87 $6.63 $6.73 $5.62 157,529
2020-05-15 $6.41 $6.71 $6.41 $6.59 $5.50 107,643
2020-05-14 $6.44 $6.54 $6.21 $6.53 $5.45 148,267
2020-05-13 $6.65 $6.70 $6.42 $6.48 $5.41 110,833
2020-05-12 $6.76 $6.84 $6.59 $6.65 $5.55 217,869
2020-05-11 $6.76 $6.92 $6.67 $6.75 $5.64 130,727
2020-05-08 $6.93 $6.96 $6.70 $6.82 $5.70 296,438
2020-05-07 $6.84 $6.96 $6.59 $6.80 $5.68 523,311
2020-05-06 $6.68 $6.88 $6.60 $6.80 $5.68 249,275
2020-05-05 $6.92 $7.16 $6.55 $6.72 $5.61 600,771
2020-05-04 $7.05 $7.07 $6.70 $6.92 $5.78 334,451
2020-05-01 $6.65 $7.20 $6.42 $6.62 $5.53 400,353
2020-04-30 $6.87 $6.87 $6.67 $6.76 $5.65 297,025
2020-04-29 $6.82 $7.06 $6.81 $6.91 $5.77 212,620
2020-04-28 $6.84 $7.02 $6.67 $6.68 $5.58 185,707
2020-04-27 $6.65 $6.82 $6.60 $6.76 $5.65 285,168
2020-04-24 $6.38 $6.70 $6.38 $6.66 $5.56 270,225
2020-04-23 $6.28 $6.40 $6.10 $6.31 $5.27 194,811
2020-04-22 $6.41 $6.41 $6.18 $6.22 $5.20 254,424
2020-04-21 $6.47 $6.54 $6.14 $6.30 $5.26 202,759
2020-04-20 $6.59 $6.79 $6.49 $6.51 $5.44 222,817
2020-04-17 $6.84 $6.95 $6.53 $6.74 $5.63 184,193
2020-04-16 $6.93 $6.93 $6.45 $6.66 $5.56 325,470
2020-04-15 $6.96 $7.03 $6.74 $6.93 $5.79 183,579
2020-04-14 $7.28 $7.43 $7.09 $7.12 $5.95 317,058
2020-04-13 $7.23 $7.28 $6.75 $7.23 $6.04 228,126
2020-04-09 $7.41 $7.83 $7.13 $7.18 $6.00 456,618
2020-04-08 $6.80 $7.44 $6.80 $7.24 $6.05 337,025
2020-04-07 $6.64 $6.91 $6.44 $6.75 $5.64 531,089
2020-04-06 $6.64 $6.84 $6.32 $6.65 $5.55 559,926
2020-04-03 $7.08 $7.08 $6.43 $6.50 $5.43 489,197
2020-04-02 $7.25 $7.44 $6.72 $6.80 $5.68 349,282
2020-04-01 $7.00 $7.57 $6.98 $7.42 $6.20 251,778
2020-03-31 $7.58 $7.89 $7.45 $7.48 $6.25 305,503
2020-03-30 $7.53 $7.72 $7.25 $7.58 $6.33 330,112
2020-03-27 $7.36 $8.03 $6.89 $7.49 $6.26 577,386
2020-03-26 $6.63 $7.86 $6.63 $7.45 $6.22 482,450
2020-03-25 $6.28 $7.41 $6.28 $6.60 $5.51 375,009
2020-03-24 $5.66 $6.28 $5.53 $6.22 $5.20 418,764
2020-03-23 $6.28 $6.28 $5.45 $5.45 $4.55 396,111
2020-03-20 $6.14 $6.71 $6.05 $6.27 $5.24 402,728
2020-03-19 $5.34 $6.00 $4.67 $5.96 $4.98 830,661
2020-03-18 $6.58 $6.88 $5.34 $5.34 $4.46 896,923
2020-03-17 $7.40 $7.43 $6.82 $6.89 $5.76 727,585
2020-03-16 $7.16 $7.74 $6.93 $7.12 $5.95 195,228
2020-03-13 $8.41 $8.56 $7.99 $8.23 $6.87 244,442
2020-03-12 $8.38 $8.38 $7.57 $8.20 $6.85 332,756
2020-03-11 $9.13 $9.14 $8.82 $8.88 $7.42 335,203
2020-03-10 $9.26 $9.39 $9.05 $9.29 $7.76 335,263
2020-03-09 $9.36 $9.45 $9.25 $9.30 $7.64 259,449
2020-03-06 $9.85 $9.85 $9.65 $9.81 $8.06 233,173
2020-03-05 $10.05 $10.07 $9.96 $10.02 $8.23 130,912
2020-03-04 $10.08 $10.22 $10.08 $10.12 $8.31 147,202
2020-03-03 $9.90 $10.09 $9.90 $9.99 $8.20 406,977
2020-03-02 $9.42 $9.91 $9.42 $9.89 $8.12 486,764
2020-02-28 $9.72 $9.72 $9.30 $9.44 $7.75 508,415
2020-02-27 $9.90 $9.99 $9.73 $9.79 $8.04 283,398
2020-02-26 $10.03 $10.12 $9.96 $9.98 $8.19 128,618
2020-02-25 $10.22 $10.22 $9.98 $10.02 $8.23 182,217
2020-02-24 $10.23 $10.27 $10.20 $10.22 $8.39 123,684
2020-02-21 $10.44 $10.44 $10.30 $10.30 $8.46 191,994
2020-02-20 $10.53 $10.55 $10.43 $10.43 $8.56 48,429
2020-02-19 $10.54 $10.54 $10.45 $10.53 $8.65 63,647
2020-02-18 $10.47 $10.53 $10.43 $10.53 $8.65 51,466
2020-02-14 $10.45 $10.50 $10.38 $10.50 $8.62 106,021
2020-02-13 $10.41 $10.47 $10.36 $10.45 $8.58 148,790
2020-02-12 $10.47 $10.49 $10.38 $10.38 $8.52 42,832
2020-02-11 $10.47 $10.50 $10.37 $10.45 $8.58 54,228
2020-02-10 $10.45 $10.48 $10.42 $10.48 $8.61 46,438
2020-02-07 $10.38 $10.46 $10.35 $10.46 $8.59 57,243
2020-02-06 $10.41 $10.42 $10.35 $10.41 $8.55 62,155
2020-02-05 $10.42 $10.45 $10.36 $10.43 $8.56 89,203
2020-02-04 $10.32 $10.40 $10.27 $10.40 $8.54 168,057
2020-02-03 $10.30 $10.38 $10.27 $10.34 $8.49 118,364
2020-01-31 $10.40 $10.40 $10.28 $10.30 $8.46 199,779
2020-01-30 $10.40 $10.43 $10.30 $10.40 $8.54 156,916
2020-01-29 $10.44 $10.44 $10.33 $10.43 $8.56 116,345
2020-01-28 $10.37 $10.45 $10.33 $10.44 $8.57 57,130
2020-01-27 $10.32 $10.38 $10.28 $10.33 $8.48 91,902
2020-01-24 $10.44 $10.47 $10.37 $10.39 $8.53 42,612
2020-01-23 $10.51 $10.51 $10.41 $10.43 $8.56 67,246
2020-01-22 $10.48 $10.56 $10.44 $10.54 $8.65 140,625
2020-01-21 $10.42 $10.52 $10.42 $10.44 $8.57 72,599
2020-01-17 $10.52 $10.57 $10.42 $10.46 $8.59 91,371
2020-01-16 $10.50 $10.59 $10.47 $10.48 $8.61 69,381
2020-01-15 $10.49 $10.54 $10.47 $10.51 $8.63 155,183
2020-01-14 $10.42 $10.50 $10.36 $10.50 $8.62 74,190
2020-01-13 $10.44 $10.45 $10.38 $10.44 $8.57 86,015
2020-01-10 $10.47 $10.49 $10.37 $10.46 $8.59 65,883
2020-01-09 $10.46 $10.50 $10.40 $10.43 $8.56 82,940
2020-01-08 $10.41 $10.51 $10.39 $10.43 $8.56 220,206
2020-01-07 $10.32 $10.42 $10.26 $10.41 $8.55 92,638
2020-01-06 $10.30 $10.35 $10.25 $10.32 $8.47 131,324
2020-01-03 $10.30 $10.33 $10.25 $10.30 $8.46 79,208
2020-01-02 $10.30 $10.36 $10.24 $10.30 $8.46 127,063
2019-12-31 $10.26 $10.30 $10.20 $10.28 $8.44 151,056
2019-12-30 $10.27 $10.31 $10.20 $10.28 $8.44 178,399
2019-12-27 $10.40 $10.40 $10.26 $10.29 $8.45 72,493
2019-12-26 $10.34 $10.41 $10.30 $10.35 $8.50 117,228
2019-12-24 $10.37 $10.37 $10.30 $10.34 $8.49 48,326
2019-12-23 $10.36 $10.43 $10.32 $10.36 $8.51 105,091
2019-12-20 $10.49 $10.49 $10.34 $10.34 $8.49 225,834
2019-12-19 $10.45 $10.56 $10.42 $10.46 $8.59 207,290
2019-12-18 $10.50 $10.57 $10.37 $10.43 $8.56 144,570
2019-12-17 $10.38 $10.50 $10.36 $10.49 $8.61 180,187
2019-12-16 $10.35 $10.47 $10.35 $10.37 $8.52 179,000
2019-12-13 $10.35 $10.36 $10.29 $10.32 $8.47 46,813
2019-12-12 $10.32 $10.44 $10.31 $10.35 $8.50 70,766
2019-12-11 $10.30 $10.34 $10.22 $10.32 $8.47 148,525
2019-12-10 $10.26 $10.37 $10.24 $10.28 $8.44 105,289
2019-12-09 $10.38 $10.45 $10.38 $10.41 $8.43 107,544
2019-12-06 $10.38 $10.45 $10.35 $10.38 $8.40 304,845
2019-12-05 $10.34 $10.40 $10.33 $10.39 $8.41 66,621
2019-12-04 $10.35 $10.40 $10.32 $10.32 $8.35 83,406
2019-12-03 $10.26 $10.35 $10.26 $10.34 $8.37 63,831
2019-12-02 $10.42 $10.48 $10.35 $10.35 $8.38 118,621
2019-11-29 $10.36 $10.41 $10.34 $10.41 $8.43 44,632
2019-11-27 $10.41 $10.41 $10.29 $10.33 $8.36 86,941
2019-11-26 $10.35 $10.41 $10.34 $10.40 $8.42 80,956
2019-11-25 $10.35 $10.37 $10.32 $10.37 $8.39 41,165
2019-11-22 $10.33 $10.37 $10.33 $10.34 $8.37 59,746
2019-11-21 $10.35 $10.35 $10.29 $10.34 $8.37 69,147
2019-11-20 $10.29 $10.35 $10.27 $10.34 $8.37 103,470
2019-11-19 $10.29 $10.33 $10.28 $10.30 $8.34 234,256
2019-11-18 $10.28 $10.38 $10.25 $10.30 $8.34 80,762
2019-11-15 $10.32 $10.33 $10.23 $10.24 $8.29 52,229
2019-11-14 $10.31 $10.39 $10.30 $10.30 $8.34 92,281
2019-11-13 $10.29 $10.39 $10.29 $10.32 $8.35 72,283
2019-11-12 $10.31 $10.36 $10.30 $10.32 $8.35 55,142
2019-11-11 $10.30 $10.34 $10.29 $10.31 $8.34 79,332
2019-11-08 $10.28 $10.41 $10.21 $10.31 $8.34 133,042
2019-11-07 $10.33 $10.37 $10.25 $10.28 $8.32 73,718
2019-11-06 $10.28 $10.37 $10.28 $10.34 $8.37 111,829
2019-11-05 $10.29 $10.41 $10.27 $10.27 $8.31 111,469
2019-11-04 $10.35 $10.38 $10.27 $10.32 $8.35 75,977
2019-11-01 $10.27 $10.38 $10.27 $10.35 $8.38 130,411
2019-10-31 $10.13 $10.30 $10.13 $10.27 $8.31 134,312
2019-10-30 $10.22 $10.22 $10.07 $10.13 $8.20 64,752
2019-10-29 $10.12 $10.23 $10.11 $10.18 $8.24 66,268
2019-10-28 $10.12 $10.17 $10.11 $10.14 $8.21 68,952
2019-10-25 $10.10 $10.14 $10.05 $10.12 $8.19 63,886
2019-10-24 $10.16 $10.19 $10.08 $10.12 $8.19 53,912
2019-10-23 $10.08 $10.15 $10.00 $10.15 $8.21 139,177
2019-10-22 $10.16 $10.20 $10.08 $10.09 $8.17 43,272
2019-10-21 $10.21 $10.25 $10.10 $10.16 $8.22 116,383
2019-10-18 $10.21 $10.28 $10.18 $10.23 $8.28 84,148
2019-10-17 $10.08 $10.23 $10.08 $10.21 $8.26 107,001
2019-10-16 $10.10 $10.13 $10.04 $10.08 $8.16 108,283
2019-10-15 $10.01 $10.13 $10.01 $10.11 $8.18 52,636
2019-10-14 $10.10 $10.13 $9.98 $10.01 $8.10 66,891
2019-10-11 $10.12 $10.23 $10.12 $10.16 $8.22 162,248
2019-10-10 $10.11 $10.16 $10.03 $10.06 $8.14 89,386
2019-10-09 $10.15 $10.16 $10.07 $10.11 $8.18 54,483
2019-10-08 $10.10 $10.16 $10.09 $10.16 $8.22 117,103
2019-10-07 $10.11 $10.16 $10.08 $10.15 $8.21 55,560
2019-10-04 $10.10 $10.15 $10.09 $10.13 $8.20 79,699
2019-10-03 $9.96 $10.10 $9.93 $10.10 $8.17 100,053
2019-10-02 $10.00 $10.02 $9.85 $9.94 $8.04 153,971
2019-10-01 $10.15 $10.19 $10.00 $10.06 $8.14 91,966
2019-09-30 $10.25 $10.25 $10.14 $10.15 $8.21 81,606
2019-09-27 $10.21 $10.25 $10.20 $10.24 $8.29 49,607
2019-09-26 $10.14 $10.25 $10.08 $10.21 $8.26 207,993
2019-09-25 $10.10 $10.16 $10.10 $10.14 $8.21 77,100
2019-09-24 $10.19 $10.20 $10.08 $10.10 $8.17 122,483
2019-09-23 $10.15 $10.26 $10.15 $10.19 $8.25 128,861
2019-09-20 $10.10 $10.23 $10.10 $10.21 $8.26 223,989
2019-09-19 $10.09 $10.23 $10.09 $10.09 $8.17 103,422
2019-09-18 $10.11 $10.34 $10.10 $10.10 $8.17 134,285
2019-09-17 $10.04 $10.11 $10.04 $10.11 $8.18 90,979
2019-09-16 $10.06 $10.13 $10.01 $10.03 $8.12 161,980
2019-09-13 $10.07 $10.08 $9.98 $10.08 $8.16 95,662
2019-09-12 $10.06 $10.12 $10.00 $10.06 $8.14 84,226
2019-09-11 $9.98 $10.09 $9.95 $10.06 $8.14 154,111
2019-09-10 $9.92 $10.00 $9.92 $9.96 $8.06 209,975
2019-09-09 $10.04 $10.12 $10.01 $10.06 $8.03 212,817
2019-09-06 $10.02 $10.08 $9.99 $10.05 $8.02 335,151
2019-09-05 $10.00 $10.07 $10.00 $10.05 $8.02 288,000
2019-09-04 $9.99 $10.02 $9.97 $10.01 $7.99 169,013
2019-09-03 $9.99 $10.00 $9.92 $9.97 $7.96 164,343
2019-08-30 $9.99 $10.02 $9.94 $10.00 $7.98 201,147
2019-08-29 $9.99 $10.00 $9.92 $10.00 $7.98 171,296
2019-08-28 $9.89 $9.97 $9.86 $9.95 $7.94 195,347
2019-08-27 $9.94 $10.00 $9.86 $9.89 $7.89 262,758
2019-08-26 $9.87 $9.96 $9.84 $9.93 $7.93 204,857
2019-08-23 $9.90 $9.94 $9.83 $9.87 $7.88 131,933
2019-08-22 $9.86 $9.94 $9.86 $9.91 $7.91 252,996
2019-08-21 $9.89 $9.93 $9.82 $9.85 $7.86 233,549
2019-08-20 $9.85 $9.90 $9.82 $9.86 $7.87 159,037
2019-08-19 $9.72 $9.89 $9.62 $9.86 $7.87 134,085
2019-08-16 $9.67 $9.74 $9.65 $9.71 $7.75 89,872
2019-08-15 $9.70 $9.78 $9.62 $9.67 $7.72 142,291
2019-08-14 $9.65 $9.76 $9.60 $9.65 $7.70 153,344
2019-08-13 $9.69 $9.71 $9.61 $9.65 $7.70 89,061
2019-08-12 $9.68 $9.73 $9.61 $9.68 $7.73 120,520
2019-08-09 $9.75 $9.75 $9.65 $9.70 $7.74 63,466
2019-08-08 $9.77 $9.80 $9.74 $9.77 $7.80 112,317
2019-08-07 $9.74 $9.75 $9.64 $9.73 $7.77 135,388
2019-08-06 $9.77 $9.85 $9.74 $9.74 $7.77 162,896
2019-08-05 $9.80 $9.85 $9.69 $9.76 $7.79 150,599
2019-08-02 $9.84 $9.87 $9.73 $9.85 $7.86 107,091
2019-08-01 $9.85 $9.94 $9.78 $9.79 $7.81 136,390
2019-07-31 $9.88 $10.03 $9.83 $9.87 $7.88 164,413
2019-07-30 $9.87 $9.96 $9.85 $9.91 $7.91 84,427
2019-07-29 $9.88 $9.92 $9.83 $9.89 $7.89 48,780
2019-07-26 $9.89 $9.94 $9.88 $9.90 $7.90 51,894
2019-07-25 $9.98 $9.98 $9.85 $9.92 $7.92 51,790
2019-07-24 $9.94 $10.05 $9.90 $9.93 $7.93 215,637
2019-07-23 $9.92 $9.97 $9.86 $9.95 $7.94 69,677
2019-07-22 $9.91 $9.93 $9.85 $9.91 $7.91 68,834
2019-07-19 $9.87 $9.92 $9.86 $9.88 $7.89 34,647
2019-07-18 $9.93 $9.94 $9.86 $9.87 $7.88 61,610
2019-07-17 $9.92 $9.96 $9.90 $9.96 $7.95 140,529
2019-07-16 $9.96 $10.02 $9.91 $9.92 $7.92 101,449
2019-07-15 $9.87 $9.97 $9.85 $9.94 $7.93 87,478
2019-07-12 $9.94 $9.98 $9.85 $9.85 $7.86 103,134
2019-07-11 $9.89 $9.93 $9.84 $9.93 $7.93 81,296
2019-07-10 $9.92 $9.97 $9.84 $9.91 $7.91 101,174
2019-07-09 $9.84 $9.94 $9.79 $9.93 $7.93 85,211
2019-07-08 $9.86 $9.89 $9.81 $9.87 $7.88 97,468
2019-07-05 $9.83 $9.89 $9.80 $9.89 $7.89 66,032
2019-07-03 $9.88 $9.90 $9.84 $9.84 $7.85 61,639
2019-07-02 $9.89 $9.92 $9.83 $9.86 $7.87 138,891
2019-07-01 $9.86 $9.91 $9.77 $9.84 $7.85 121,451
2019-06-28 $9.88 $9.93 $9.83 $9.84 $7.85 164,495
2019-06-27 $9.83 $9.90 $9.80 $9.87 $7.88 109,193
2019-06-26 $9.98 $9.98 $9.80 $9.85 $7.86 243,826
2019-06-25 $9.91 $10.02 $9.86 $9.98 $7.97 174,836
2019-06-24 $9.89 $9.97 $9.88 $9.92 $7.92 123,778
2019-06-21 $9.95 $10.00 $9.84 $9.90 $7.90 302,776
2019-06-20 $10.14 $10.14 $9.90 $9.93 $7.93 99,725
2019-06-19 $9.93 $10.17 $9.91 $10.11 $8.07 141,945
2019-06-18 $9.90 $9.97 $9.85 $9.88 $7.89 91,507
2019-06-17 $9.94 $9.94 $9.84 $9.88 $7.89 120,534
2019-06-14 $9.90 $9.93 $9.90 $9.92 $7.92 71,607
2019-06-13 $9.87 $9.93 $9.87 $9.93 $7.93 102,198
2019-06-12 $9.80 $9.94 $9.80 $9.90 $7.90 138,897
2019-06-11 $9.87 $9.88 $9.71 $9.85 $7.86 73,518
2019-06-10 $9.88 $10.00 $9.85 $10.00 $7.88 126,362
2019-06-07 $9.87 $9.93 $9.76 $9.87 $7.77 180,374
2019-06-06 $9.82 $9.88 $9.82 $9.84 $7.75 125,940
2019-06-05 $9.90 $9.90 $9.82 $9.83 $7.74 75,331
2019-06-04 $9.83 $9.89 $9.80 $9.85 $7.76 147,732
2019-06-03 $9.87 $9.88 $9.80 $9.81 $7.73 196,811
2019-05-31 $9.88 $9.97 $9.88 $9.90 $7.80 117,740
2019-05-30 $10.05 $10.10 $9.91 $9.91 $7.81 215,141
2019-05-29 $10.08 $10.08 $9.93 $10.03 $7.90 140,340
2019-05-28 $10.09 $10.15 $10.07 $10.07 $7.93 131,868
2019-05-24 $10.14 $10.14 $10.07 $10.11 $7.96 123,769
2019-05-23 $10.10 $10.17 $10.07 $10.13 $7.98 157,351
2019-05-22 $10.18 $10.21 $10.10 $10.11 $7.96 122,736
2019-05-21 $10.30 $10.30 $10.12 $10.22 $8.05 118,403
2019-05-20 $10.27 $10.31 $10.23 $10.28 $8.10 135,643
2019-05-17 $10.21 $10.30 $10.21 $10.28 $8.10 142,342
2019-05-16 $10.27 $10.32 $10.25 $10.26 $8.08 165,434
2019-05-15 $10.27 $10.30 $10.19 $10.24 $8.07 198,637
2019-05-14 $10.17 $10.34 $10.17 $10.33 $8.14 254,138
2019-05-13 $10.01 $10.19 $10.00 $10.17 $8.01 240,013
2019-05-10 $9.91 $10.16 $9.91 $10.08 $7.94 489,370
2019-05-09 $9.92 $9.99 $9.85 $9.94 $7.83 170,276
2019-05-08 $9.91 $10.00 $9.91 $9.95 $7.84 144,569
2019-05-07 $9.97 $10.03 $9.89 $9.92 $7.81 455,452
2019-05-06 $9.95 $10.05 $9.94 $10.00 $7.88 172,171
2019-05-03 $9.90 $10.06 $9.90 $10.03 $7.90 1,524,463
2019-05-02 $9.89 $9.92 $9.85 $9.91 $7.81 173,113
2019-05-01 $9.94 $9.99 $9.87 $9.90 $7.80 153,761
2019-04-30 $9.92 $9.95 $9.88 $9.94 $7.83 351,314
2019-04-29 $9.90 $9.96 $9.90 $9.94 $7.83 56,190
2019-04-26 $9.86 $9.90 $9.85 $9.90 $7.80 119,974
2019-04-25 $9.86 $9.92 $9.82 $9.85 $7.76 226,898
2019-04-24 $9.92 $9.95 $9.86 $9.86 $7.77 192,779
2019-04-23 $9.89 $9.97 $9.87 $9.93 $7.82 166,119
2019-04-22 $9.84 $9.95 $9.81 $9.93 $7.82 223,603
2019-04-18 $9.88 $9.90 $9.83 $9.87 $7.77 130,061
2019-04-17 $9.89 $9.92 $9.88 $9.88 $7.78 148,893
2019-04-16 $9.89 $9.98 $9.87 $9.90 $7.80 212,323
2019-04-15 $9.90 $9.94 $9.84 $9.87 $7.77 175,345
2019-04-12 $9.92 $9.95 $9.87 $9.95 $7.84 202,364
2019-04-11 $9.95 $9.98 $9.88 $9.89 $7.79 124,233
2019-04-10 $9.93 $10.03 $9.93 $9.97 $7.85 107,727
2019-04-09 $9.91 $10.03 $9.91 $9.95 $7.84 171,705
2019-04-08 $9.95 $10.06 $9.90 $9.91 $7.81 169,739
2019-04-05 $9.92 $10.07 $9.92 $10.05 $7.92 233,572
2019-04-04 $9.94 $10.00 $9.88 $9.90 $7.80 154,736
2019-04-03 $9.97 $9.98 $9.89 $9.91 $7.81 136,888
2019-04-02 $9.86 $10.04 $9.85 $9.92 $7.81 157,818
2019-04-01 $9.83 $9.91 $9.83 $9.87 $7.77 130,998
2019-03-29 $9.93 $9.97 $9.81 $9.81 $7.73 178,081
2019-03-28 $9.90 $9.96 $9.89 $9.92 $7.81 102,344
2019-03-27 $9.92 $9.96 $9.85 $9.91 $7.81 116,353
2019-03-26 $9.85 $9.99 $9.85 $9.92 $7.81 114,968
2019-03-25 $9.83 $9.90 $9.78 $9.85 $7.76 76,948
2019-03-22 $9.94 $9.95 $9.83 $9.85 $7.76 252,755
2019-03-21 $9.95 $10.06 $9.92 $9.95 $7.84 172,994
2019-03-20 $10.02 $10.07 $9.94 $9.99 $7.87 366,594
2019-03-19 $9.93 $10.04 $9.93 $10.00 $7.88 281,958
2019-03-18 $9.90 $9.98 $9.88 $9.93 $7.82 239,736
2019-03-15 $9.92 $9.95 $9.88 $9.90 $7.80 284,052
2019-03-14 $9.89 $9.96 $9.89 $9.95 $7.84 308,241
2019-03-13 $9.85 $9.92 $9.82 $9.91 $7.81 237,438
2019-03-12 $9.80 $9.96 $9.80 $9.86 $7.77 235,798
2019-03-11 $9.81 $9.96 $9.71 $9.91 $7.71 423,899
2019-03-08 $9.77 $9.85 $9.70 $9.81 $7.63 158,525
2019-03-07 $9.80 $9.89 $9.71 $9.82 $7.64 175,781
2019-03-06 $9.87 $9.87 $9.75 $9.82 $7.64 187,171
2019-03-05 $9.84 $9.96 $9.82 $9.87 $7.68 171,367
2019-03-04 $9.79 $9.95 $9.77 $9.89 $7.70 238,942
2019-03-01 $9.70 $9.90 $9.67 $9.79 $7.62 667,569
2019-02-28 $9.90 $10.09 $9.52 $9.61 $7.48 954,569
2019-02-27 $9.87 $9.87 $9.75 $9.81 $7.63 130,506
2019-02-26 $9.96 $9.96 $9.70 $9.91 $7.71 200,276
2019-02-25 $9.95 $10.00 $9.81 $9.96 $7.75 260,955
2019-02-22 $9.79 $10.00 $9.77 $9.97 $7.76 444,085
2019-02-21 $9.79 $9.85 $9.75 $9.79 $7.62 106,424
2019-02-20 $9.71 $9.82 $9.68 $9.81 $7.63 91,643
2019-02-19 $9.66 $9.72 $9.61 $9.72 $7.56 183,056
2019-02-15 $9.68 $9.75 $9.64 $9.67 $7.53 117,487
2019-02-14 $9.65 $9.72 $9.65 $9.67 $7.53 104,091
2019-02-13 $9.60 $9.76 $9.60 $9.75 $7.59 97,841
2019-02-12 $9.63 $9.69 $9.58 $9.62 $7.49 179,818
2019-02-11 $9.65 $9.74 $9.64 $9.64 $7.50 86,074
2019-02-08 $9.70 $9.73 $9.65 $9.66 $7.52 166,262
2019-02-07 $9.78 $9.78 $9.64 $9.70 $7.55 133,958
2019-02-06 $9.81 $9.84 $9.79 $9.79 $7.62 177,257
2019-02-05 $9.85 $9.87 $9.81 $9.83 $7.65 236,861
2019-02-04 $9.80 $9.90 $9.80 $9.86 $7.67 99,715
2019-02-01 $9.88 $9.92 $9.83 $9.86 $7.67 127,801
2019-01-31 $9.80 $9.91 $9.80 $9.90 $7.70 205,659
2019-01-30 $9.74 $9.91 $9.74 $9.87 $7.68 230,948
2019-01-29 $9.71 $9.80 $9.71 $9.75 $7.59 202,958
2019-01-28 $9.66 $9.77 $9.66 $9.74 $7.58 145,560
2019-01-25 $9.70 $9.78 $9.70 $9.72 $7.56 148,579
2019-01-24 $9.60 $9.76 $9.60 $9.71 $7.56 119,727
2019-01-23 $9.59 $9.65 $9.55 $9.60 $7.47 100,704
2019-01-22 $9.57 $9.65 $9.51 $9.60 $7.47 199,659
2019-01-18 $9.68 $9.70 $9.57 $9.60 $7.47 274,492
2019-01-17 $9.67 $9.75 $9.60 $9.67 $7.53 299,314
2019-01-16 $9.60 $9.74 $9.60 $9.69 $7.54 160,367
2019-01-15 $9.62 $9.70 $9.54 $9.63 $7.49 79,768
2019-01-14 $9.64 $9.78 $9.64 $9.65 $7.51 133,545
2019-01-11 $9.59 $9.74 $9.59 $9.67 $7.53 140,611
2019-01-10 $9.54 $9.69 $9.54 $9.64 $7.50 96,958
2019-01-09 $9.75 $9.75 $9.56 $9.60 $7.47 259,779
2019-01-08 $9.64 $9.75 $9.64 $9.70 $7.55 163,058
2019-01-07 $9.48 $9.80 $9.48 $9.67 $7.53 304,855
2019-01-04 $9.33 $9.53 $9.33 $9.49 $7.39 281,676
2019-01-03 $9.26 $9.36 $9.24 $9.30 $7.24 156,447
2019-01-02 $8.96 $9.31 $8.93 $9.28 $7.22 223,478
2018-12-31 $9.07 $9.17 $8.91 $9.01 $7.01 574,804
2018-12-28 $8.92 $9.20 $8.92 $9.01 $7.01 374,278
2018-12-27 $8.87 $9.02 $8.84 $8.93 $6.95 313,261
2018-12-26 $8.86 $9.05 $8.84 $8.95 $6.97 238,122
2018-12-24 $8.77 $8.96 $8.70 $8.86 $6.90 191,374
2018-12-21 $8.98 $9.10 $8.82 $8.83 $6.87 475,374
2018-12-20 $9.08 $9.23 $8.73 $9.01 $7.01 766,319
2018-12-19 $9.09 $9.27 $9.08 $9.10 $7.08 451,243
2018-12-18 $9.38 $9.45 $9.24 $9.24 $7.19 380,909
2018-12-17 $9.55 $9.63 $9.38 $9.40 $7.32 586,414
2018-12-14 $9.63 $9.69 $9.58 $9.60 $7.47 346,534
2018-12-13 $9.80 $9.84 $9.68 $9.70 $7.55 375,240
2018-12-12 $9.93 $9.93 $9.86 $9.88 $7.61 199,566
2018-12-11 $9.92 $10.01 $9.82 $9.87 $7.60 412,393
2018-12-10 $9.91 $9.98 $9.85 $9.92 $7.64 228,364
2018-12-07 $9.94 $10.06 $9.93 $9.97 $7.68 276,724
2018-12-06 $9.88 $10.01 $9.81 $9.97 $7.68 571,149
2018-12-04 $10.04 $10.05 $9.95 $9.96 $7.67 239,919
2018-12-03 $10.05 $10.10 $9.99 $10.04 $7.73 179,141
2018-11-30 $9.99 $10.05 $9.97 $10.02 $7.72 269,726
2018-11-29 $10.01 $10.08 $10.01 $10.03 $7.73 367,569
2018-11-28 $9.91 $10.05 $9.90 $10.04 $7.73 500,958
2018-11-27 $9.82 $9.96 $9.82 $9.94 $7.66 348,719
2018-11-26 $9.96 $9.97 $9.88 $9.89 $7.62 449,940
2018-11-23 $9.92 $10.00 $9.90 $9.94 $7.66 181,849
2018-11-21 $9.98 $9.99 $9.86 $9.91 $7.63 580,410
2018-11-20 $10.00 $10.06 $9.97 $9.99 $7.70 362,575
2018-11-19 $10.02 $10.10 $10.01 $10.05 $7.74 283,322
2018-11-16 $10.01 $10.06 $9.97 $10.05 $7.74 404,853
2018-11-15 $10.08 $10.12 $10.01 $10.05 $7.74 280,553
2018-11-14 $10.12 $10.18 $10.07 $10.09 $7.77 196,016
2018-11-13 $10.12 $10.19 $10.10 $10.12 $7.80 169,212
2018-11-12 $10.19 $10.27 $10.15 $10.17 $7.83 584,280
2018-11-09 $9.97 $10.22 $9.97 $10.20 $7.86 961,384
2018-11-08 $10.08 $10.17 $10.05 $10.09 $7.77 200,143
2018-11-07 $10.10 $10.15 $10.06 $10.11 $7.79 227,459
2018-11-06 $9.97 $10.13 $9.97 $10.08 $7.76 349,228
2018-11-05 $9.97 $10.05 $9.97 $10.01 $7.71 255,744
2018-11-02 $10.13 $10.14 $9.99 $9.99 $7.70 430,072
2018-11-01 $9.97 $10.18 $9.97 $10.14 $7.81 427,136
2018-10-31 $10.05 $10.12 $9.98 $9.98 $7.69 427,884
2018-10-30 $9.96 $10.03 $9.96 $10.02 $7.72 307,927
2018-10-29 $10.01 $10.06 $9.97 $9.97 $7.68 278,898
2018-10-26 $10.00 $10.02 $9.98 $9.99 $7.70 231,295
2018-10-25 $10.04 $10.09 $10.01 $10.03 $7.73 355,247
2018-10-24 $10.05 $10.06 $9.98 $10.03 $7.73 424,745
2018-10-23 $10.02 $10.06 $10.02 $10.04 $7.73 232,984
2018-10-22 $10.08 $10.10 $10.04 $10.08 $7.76 210,563
2018-10-19 $10.03 $10.12 $10.03 $10.05 $7.74 303,918
2018-10-18 $10.06 $10.12 $10.02 $10.04 $7.73 297,636
2018-10-17 $10.08 $10.14 $10.08 $10.10 $7.78 174,434
2018-10-16 $10.14 $10.16 $10.10 $10.14 $7.81 183,941
2018-10-15 $10.03 $10.16 $10.03 $10.10 $7.78 279,462
2018-10-12 $10.01 $10.17 $9.99 $10.02 $7.72 338,285
2018-10-11 $9.98 $10.08 $9.98 $10.02 $7.72 407,576
2018-10-10 $10.16 $10.21 $9.99 $10.01 $7.71 447,638
2018-10-09 $10.15 $10.21 $10.14 $10.18 $7.84 226,616
2018-10-08 $10.14 $10.20 $10.12 $10.18 $7.84 238,142
2018-10-05 $10.14 $10.21 $10.10 $10.13 $7.80 255,576
2018-10-04 $10.20 $10.24 $10.15 $10.16 $7.83 305,998
2018-10-03 $10.07 $10.26 $10.03 $10.19 $7.85 538,400
2018-10-02 $10.03 $10.13 $10.03 $10.06 $7.75 583,980
2018-10-01 $10.03 $10.12 $9.96 $10.07 $7.76 526,224
2018-09-28 $9.93 $10.07 $9.91 $10.01 $7.71 932,161
2018-09-27 $10.05 $10.11 $9.97 $9.99 $7.70 347,667
2018-09-26 $10.04 $10.08 $10.02 $10.04 $7.73 326,453
2018-09-25 $10.10 $10.21 $10.07 $10.07 $7.76 295,057
2018-09-24 $10.09 $10.12 $9.98 $10.11 $7.79 385,972
2018-09-21 $10.13 $10.18 $10.09 $10.13 $7.80 526,148
2018-09-20 $10.07 $10.14 $10.01 $10.13 $7.80 411,313
2018-09-19 $10.13 $10.15 $10.07 $10.11 $7.79 395,369
2018-09-18 $10.14 $10.20 $10.06 $10.11 $7.76 864,543
2018-09-17 $10.17 $10.21 $10.14 $10.17 $7.81 549,267
2018-09-14 $10.17 $10.29 $10.16 $10.17 $7.81 478,934
2018-09-13 $10.32 $10.35 $10.23 $10.24 $7.86 454,550
2018-09-12 $10.37 $10.37 $10.32 $10.32 $7.93 234,159
2018-09-11 $10.65 $10.65 $10.30 $10.33 $7.93 450,969
2018-09-10 $10.35 $10.44 $10.31 $10.37 $7.96 704,894
2018-09-07 $10.12 $10.38 $10.08 $10.34 $7.94 708,900
2018-09-06 $10.56 $10.70 $10.50 $10.59 $8.13 738,494
2018-09-05 $10.58 $10.63 $10.55 $10.56 $8.11 801,104
2018-09-04 $10.55 $10.64 $10.55 $10.61 $8.15 431,735
2018-08-31 $10.65 $10.67 $10.56 $10.62 $8.16 344,600
2018-08-30 $10.48 $10.68 $10.47 $10.65 $8.18 578,466
2018-08-29 $10.45 $10.53 $10.37 $10.52 $8.08 364,744
2018-08-28 $10.50 $10.50 $10.41 $10.45 $8.03 249,922
2018-08-27 $10.39 $10.50 $10.36 $10.50 $8.06 536,949
2018-08-24 $10.42 $10.44 $10.35 $10.40 $7.99 178,242
2018-08-23 $10.46 $10.47 $10.35 $10.41 $8.00 304,437
2018-08-22 $10.49 $10.54 $10.43 $10.46 $8.03 489,018
2018-08-21 $10.49 $10.54 $10.46 $10.50 $8.06 616,218
2018-08-20 $10.55 $10.55 $10.50 $10.51 $8.07 285,113
2018-08-17 $10.50 $10.57 $10.46 $10.52 $8.08 389,802
2018-08-16 $10.51 $10.60 $10.50 $10.55 $8.10 296,967
2018-08-15 $10.51 $10.58 $10.47 $10.50 $8.06 496,670
2018-08-14 $10.56 $10.60 $10.53 $10.56 $8.11 713,789
2018-08-13 $10.53 $10.60 $10.47 $10.56 $8.11 391,207
2018-08-10 $10.53 $10.68 $10.50 $10.59 $8.13 401,216
2018-08-09 $10.62 $10.66 $10.53 $10.61 $8.15 618,950
2018-08-08 $10.63 $10.70 $10.60 $10.63 $8.16 563,557
2018-08-07 $10.69 $10.79 $10.61 $10.67 $8.19 900,624
2018-08-06 $10.79 $10.79 $10.30 $10.48 $8.05 634,679
2018-08-03 $11.80 $12.39 $11.67 $12.34 $8.10 488,345

Barings BDC Inc (BBDC) News Headlines

Recent Barings BDC Inc (BBDC) 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.