Bright Scholar Education Holdings Ltd (BEDU) Exchange: NYSE

  1. Overview
  2. Bright Scholar Education Holdings Ltd (BEDU)

Data as of Oct. 10, 2025

$2.14 ($-0.01) -0.47%

Bright Scholar Education Holdings Ltd - Daily Information
Click for more stock information on Bright Scholar Education Holdings Ltd.
Daily Information Data
Date Oct. 10, 2025
Open $2.15
Previous Close $2.14
High $2.20
Low $2.10
Adjusted Open $2.15
Previous Adjusted Close $2.14
Adjusted High $2.20
Adjusted Low $2.10

About Bright Scholar Education Holdings Ltd (BEDU)

Bright Scholar Education Holdings Ltd (BEDU) is a leading high-quality K-12 international schools platform based in China, established by a group of senior educational practitioners and entrepreneurs. Since its inception, Bright Scholar has been a focused and progressive leader in international education, making it one of the fastest growing education operators in China. In the year ending December 31, 2017, Bright Scholar's total student enrolment grew by 25.3%, reaching 299,069 students in 54 schools, with seven revenue streams. It's network of schools offers all-through international primary and secondary school education, along with international kindergarten and preschool programmes centred on the International Baccalaureate curriculum)

Invest in Bright Scholar Education Holdings Ltd (BEDU)
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Bright Scholar Education Holdings Ltd (BEDU)

Date Open High Low Close Adj.Close Volume
2025-10-10 $2.15 $2.20 $2.10 $2.14 $2.14 52,251
2025-10-09 $2.11 $2.20 $2.08 $2.15 $2.15 31,732
2025-10-08 $2.10 $2.14 $2.08 $2.11 $2.11 39,243
2025-10-07 $2.08 $2.13 $2.00 $2.09 $2.09 22,153
2025-10-06 $2.07 $2.15 $2.04 $2.09 $2.09 22,944
2025-10-03 $2.17 $2.17 $2.01 $2.01 $2.01 5,912
2025-10-02 $2.04 $2.20 $1.98 $2.20 $2.20 31,179
2025-10-01 $1.90 $1.95 $1.90 $1.95 $1.95 10,222
2025-09-30 $1.89 $1.95 $1.89 $1.95 $1.95 32,637
2025-09-29 $1.81 $1.94 $1.81 $1.89 $1.89 5,028
2025-09-26 $1.91 $1.93 $1.90 $1.90 $1.90 12,818
2025-09-25 $1.82 $1.91 $1.80 $1.90 $1.90 20,434
2025-09-24 $1.90 $1.90 $1.90 $1.90 $1.90 10,726
2025-09-23 $1.80 $1.94 $1.80 $1.91 $1.91 13,880
2025-09-22 $2.01 $2.01 $1.77 $1.90 $1.90 13,697
2025-09-19 $1.80 $1.93 $1.80 $1.90 $1.90 16,961
2025-09-18 $1.91 $1.93 $1.80 $1.93 $1.93 26,331
2025-09-17 $1.87 $1.90 $1.85 $1.90 $1.90 25,663
2025-09-16 $1.73 $1.87 $1.70 $1.87 $1.87 17,403
2025-09-15 $1.77 $1.88 $1.77 $1.83 $1.83 42,251
2025-09-12 $1.66 $1.66 $1.66 $1.66 $1.66 455
2025-09-11 $1.57 $1.71 $1.57 $1.63 $1.63 3,842
2025-09-10 $1.69 $1.70 $1.60 $1.69 $1.69 15,214
2025-09-09 $1.73 $1.74 $1.50 $1.50 $1.50 5,585
2025-09-08 $1.81 $1.81 $1.70 $1.70 $1.70 11,007
2025-09-05 $1.70 $1.70 $1.70 $1.70 $1.70 3,173
2025-09-04 $1.71 $1.72 $1.70 $1.70 $1.70 1,173
2025-09-03 $1.72 $1.73 $1.72 $1.73 $1.73 1,304
2025-09-02 $1.71 $1.71 $1.71 $1.71 $1.71 299
2025-08-29 $1.79 $1.80 $1.75 $1.75 $1.75 957
2025-08-28 $1.93 $1.93 $1.83 $1.83 $1.83 657
2025-08-27 $1.76 $1.89 $1.76 $1.89 $1.89 923
2025-08-26 $1.82 $1.84 $1.82 $1.84 $1.84 839
2025-08-25 $1.80 $1.80 $1.80 $1.80 $1.80 1,030
2025-08-22 $1.86 $1.98 $1.80 $1.80 $1.80 11,038
2025-08-21 $1.74 $1.74 $1.74 $1.74 $1.74 1,947
2025-08-20 $1.67 $1.67 $1.67 $1.67 $1.67 516
2025-08-19 $1.67 $1.67 $1.67 $1.67 $1.67 303
2025-08-18 $1.67 $1.70 $1.67 $1.67 $1.67 1,141
2025-08-15 $1.74 $1.74 $1.74 $1.74 $1.74 771
2025-08-14 $1.65 $1.74 $1.65 $1.74 $1.74 1,779
2025-08-13 $1.70 $1.70 $1.70 $1.70 $1.70 8
2025-08-12 $1.70 $1.70 $1.70 $1.70 $1.70 20
2025-08-11 $1.70 $1.70 $1.70 $1.70 $1.70 81
2025-08-08 $1.70 $1.70 $1.70 $1.70 $1.70 789
2025-08-07 $1.70 $1.70 $1.70 $1.70 $1.70 695
2025-08-06 $1.70 $1.70 $1.70 $1.70 $1.70 60
2025-08-05 $1.70 $1.70 $1.70 $1.70 $1.70 990
2025-08-04 $1.73 $1.73 $1.70 $1.70 $1.70 366
2025-08-01 $1.73 $1.73 $1.73 $1.73 $1.73 421
2025-07-31 $1.73 $1.73 $1.73 $1.73 $1.73 45
2025-07-30 $1.73 $1.73 $1.73 $1.73 $1.73 10
2025-07-29 $1.73 $1.73 $1.73 $1.73 $1.73 49
2025-07-28 $1.77 $1.80 $1.73 $1.73 $1.73 3,506
2025-07-25 $1.85 $1.85 $1.85 $1.85 $1.85 304
2025-07-24 $1.85 $1.85 $1.85 $1.85 $1.85 55
2025-07-23 $1.84 $1.91 $1.76 $1.85 $1.85 3,982
2025-07-22 $1.79 $1.86 $1.78 $1.82 $1.82 2,277
2025-07-21 $1.87 $1.87 $1.78 $1.78 $1.78 2,052
2025-07-18 $1.73 $1.86 $1.73 $1.81 $1.81 4,582
2025-07-17 $1.78 $1.86 $1.73 $1.82 $1.82 5,856
2025-07-16 $1.75 $1.75 $1.75 $1.75 $1.75 804
2025-07-15 $1.74 $1.74 $1.74 $1.74 $1.74 616
2025-07-14 $1.73 $1.73 $1.73 $1.73 $1.73 1,032
2025-07-11 $1.75 $1.76 $1.73 $1.73 $1.73 1,351
2025-07-10 $1.74 $1.76 $1.74 $1.76 $1.76 466
2025-07-09 $1.73 $1.73 $1.73 $1.73 $1.73 200
2025-07-08 $1.79 $1.79 $1.79 $1.79 $1.79 197
2025-07-07 $1.90 $1.90 $1.79 $1.79 $1.79 850
2025-07-03 $1.80 $1.80 $1.80 $1.80 $1.80 194
2025-07-02 $1.77 $1.77 $1.77 $1.77 $1.77 205
2025-07-01 $1.77 $1.77 $1.77 $1.77 $1.77 296
2025-06-30 $1.77 $1.77 $1.77 $1.77 $1.77 619
2025-06-27 $1.76 $1.77 $1.76 $1.77 $1.77 378
2025-06-26 $1.66 $1.80 $1.66 $1.78 $1.78 19,570
2025-06-25 $1.66 $1.67 $1.65 $1.65 $1.65 5,142
2025-06-24 $1.70 $1.80 $1.65 $1.80 $1.80 1,974
2025-06-23 $1.65 $1.75 $1.65 $1.75 $1.75 1,013
2025-06-20 $1.65 $1.65 $1.65 $1.65 $1.65 94
2025-06-18 $1.65 $1.65 $1.65 $1.65 $1.65 252
2025-06-17 $1.67 $1.67 $1.67 $1.67 $1.67 228
2025-06-16 $1.93 $1.93 $1.85 $1.88 $1.88 20,043
2025-06-13 $1.81 $1.82 $1.81 $1.82 $1.82 1,388
2025-06-12 $1.77 $1.81 $1.77 $1.81 $1.81 1,281
2025-06-11 $1.78 $1.78 $1.77 $1.77 $1.77 594
2025-06-10 $1.76 $1.77 $1.76 $1.76 $1.76 1,221
2025-06-09 $1.70 $1.80 $1.70 $1.80 $1.80 10,682
2025-06-06 $1.81 $1.81 $1.80 $1.81 $1.81 1,314
2025-06-05 $1.97 $1.97 $1.85 $1.85 $1.85 1,517
2025-06-04 $1.91 $1.91 $1.91 $1.91 $1.91 256
2025-06-03 $1.92 $1.92 $1.81 $1.81 $1.81 1,725
2025-06-02 $1.81 $1.81 $1.78 $1.81 $1.81 1,888
2025-05-30 $1.76 $1.80 $1.76 $1.77 $1.77 1,184
2025-05-29 $1.78 $1.79 $1.78 $1.79 $1.79 4,180
2025-05-28 $1.75 $1.81 $1.71 $1.79 $1.79 64,124
2025-05-27 $1.60 $1.72 $1.60 $1.70 $1.70 23,502
2025-05-23 $1.57 $1.57 $1.56 $1.56 $1.56 712
2025-05-22 $1.60 $1.60 $1.60 $1.60 $1.60 753
2025-05-21 $1.63 $1.63 $1.63 $1.63 $1.63 428
2025-05-20 $1.60 $1.63 $1.60 $1.63 $1.63 744
2025-05-19 $1.76 $1.86 $1.60 $1.60 $1.60 11,600
2025-05-16 $1.66 $1.66 $1.65 $1.65 $1.65 459
2025-05-15 $1.62 $1.87 $1.61 $1.74 $1.74 27,330
2025-05-14 $1.65 $1.66 $1.60 $1.61 $1.61 2,368
2025-05-13 $1.76 $1.79 $1.70 $1.70 $1.70 3,761
2025-05-12 $1.55 $1.88 $1.55 $1.76 $1.76 24,170
2025-05-09 $1.56 $1.56 $1.51 $1.51 $1.51 1,389
2025-05-08 $1.64 $1.64 $1.57 $1.57 $1.57 1,276
2025-05-07 $1.62 $1.94 $1.61 $1.61 $1.61 20,862
2025-05-06 $1.59 $1.62 $1.59 $1.62 $1.62 672
2025-05-05 $1.59 $1.59 $1.59 $1.59 $1.59 657
2025-05-02 $1.53 $1.62 $1.53 $1.60 $1.60 1,676
2025-05-01 $1.50 $1.62 $1.40 $1.53 $1.53 20,161
2025-04-30 $1.62 $1.63 $1.57 $1.57 $1.57 1,778
2025-04-29 $1.58 $1.66 $1.48 $1.57 $1.57 42,332
2025-04-28 $1.58 $1.74 $1.57 $1.58 $1.58 19,099
2025-04-25 $1.65 $1.68 $1.50 $1.57 $1.57 70,270
2025-04-24 $1.59 $1.74 $1.56 $1.65 $1.65 67,484
2025-04-23 $1.56 $1.56 $1.56 $1.56 $1.56 38
2025-04-22 $1.62 $1.63 $1.56 $1.56 $1.56 1,911
2025-04-21 $1.51 $1.57 $1.51 $1.54 $1.54 1,112
2025-04-17 $1.55 $1.55 $1.47 $1.48 $1.48 5,870
2025-04-16 $1.60 $1.60 $1.55 $1.55 $1.55 1,400
2025-04-15 $1.60 $1.68 $1.60 $1.62 $1.62 935
2025-04-14 $1.55 $1.78 $1.50 $1.67 $1.67 11,750
2025-04-11 $1.62 $1.64 $1.62 $1.64 $1.64 1,665
2025-04-10 $1.84 $1.84 $1.59 $1.74 $1.74 7,760
2025-04-09 $1.75 $2.10 $1.55 $1.79 $1.79 73,110
2025-04-08 $1.78 $1.80 $1.63 $1.76 $1.76 2,022
2025-04-07 $1.87 $1.87 $1.47 $1.80 $1.80 25,497
2025-04-04 $1.61 $1.85 $1.49 $1.84 $1.84 76,806
2025-04-03 $1.67 $1.67 $1.67 $1.67 $1.67 1,361
2025-04-02 $1.67 $1.81 $1.57 $1.67 $1.67 3,988
2025-04-01 $1.63 $1.89 $1.50 $1.64 $1.64 25,199
2025-03-31 $1.45 $1.67 $1.45 $1.67 $1.67 4,146
2025-03-28 $1.72 $1.72 $1.50 $1.51 $1.51 3,672
2025-03-27 $1.72 $1.72 $1.71 $1.72 $1.72 630
2025-03-26 $1.51 $1.84 $1.51 $1.72 $1.72 18,941
2025-03-25 $1.69 $1.99 $1.45 $1.53 $1.53 107,953
2025-03-24 $1.81 $1.99 $1.74 $1.75 $1.75 19,900
2025-03-21 $1.74 $1.98 $1.49 $1.85 $1.85 95,905
2025-03-20 $2.05 $2.05 $1.90 $1.90 $1.90 1,937
2025-03-19 $1.84 $2.15 $1.70 $1.94 $1.94 41,832
2025-03-18 $1.65 $1.95 $1.53 $1.75 $1.75 34,689
2025-03-17 $1.49 $1.57 $1.46 $1.56 $1.56 10,092
2025-03-14 $1.46 $1.57 $1.46 $1.55 $1.55 1,624
2025-03-13 $1.40 $1.55 $1.40 $1.55 $1.55 7,355
2025-03-12 $1.46 $1.46 $1.46 $1.46 $1.46 347
2025-03-11 $1.45 $1.46 $1.35 $1.46 $1.46 326
2025-03-10 $1.41 $1.41 $1.41 $1.41 $1.41 135
2025-03-07 $1.41 $1.41 $1.41 $1.41 $1.41 112
2025-03-06 $1.40 $1.41 $1.40 $1.41 $1.41 736
2025-03-05 $1.37 $1.40 $1.37 $1.40 $1.40 991
2025-03-04 $1.36 $1.57 $1.36 $1.44 $1.44 2,961
2025-03-03 $1.50 $1.57 $1.49 $1.57 $1.57 5,078
2025-02-28 $1.65 $1.65 $1.65 $1.65 $1.65 2,211
2025-02-27 $1.57 $1.57 $1.57 $1.57 $1.57 36
2025-02-26 $1.57 $1.64 $1.57 $1.57 $1.57 2,303
2025-02-25 $1.59 $1.60 $1.51 $1.56 $1.56 1,926
2025-02-24 $1.60 $1.62 $1.51 $1.51 $1.51 2,606
2025-02-21 $1.68 $1.71 $1.60 $1.60 $1.60 1,350
2025-02-20 $1.73 $1.78 $1.70 $1.70 $1.70 1,214
2025-02-19 $1.70 $1.70 $1.70 $1.70 $1.70 299
2025-02-18 $1.65 $1.73 $1.64 $1.73 $1.73 2,802
2025-02-14 $1.59 $1.59 $1.59 $1.59 $1.59 234
2025-02-13 $1.54 $1.58 $1.54 $1.58 $1.58 428
2025-02-12 $1.60 $1.60 $1.54 $1.57 $1.57 39,334
2025-02-11 $1.76 $1.76 $1.58 $1.58 $1.58 31,734
2025-02-10 $1.70 $1.70 $1.70 $1.70 $1.70 3,212
2025-02-07 $1.65 $1.73 $1.65 $1.73 $1.73 2,251
2025-02-06 $1.77 $1.77 $1.65 $1.70 $1.70 11,576
2025-02-05 $1.77 $1.77 $1.77 $1.77 $1.77 119
2025-02-04 $1.77 $1.77 $1.77 $1.77 $1.77 1,908
2025-02-03 $1.73 $1.85 $1.67 $1.85 $1.85 464
2025-01-31 $1.89 $1.89 $1.89 $1.89 $1.89 176
2025-01-30 $1.80 $1.80 $1.80 $1.80 $1.80 2,311
2025-01-29 $1.77 $1.82 $1.75 $1.75 $1.75 554
2025-01-28 $1.85 $1.85 $1.71 $1.71 $1.71 7,451
2025-01-27 $1.95 $1.95 $1.85 $1.85 $1.85 2,768
2025-01-24 $1.95 $1.95 $1.95 $1.95 $1.95 654
2025-01-23 $1.95 $1.95 $1.95 $1.95 $1.95 193
2025-01-22 $1.73 $1.84 $1.73 $1.84 $1.84 1,506
2025-01-21 $1.61 $1.76 $1.61 $1.67 $1.67 4,156
2025-01-17 $1.69 $1.69 $1.69 $1.69 $1.69 1,137
2025-01-16 $1.69 $1.69 $1.69 $1.69 $1.69 182
2025-01-15 $1.94 $1.94 $1.68 $1.80 $1.80 2,927
2025-01-14 $1.80 $1.80 $1.58 $1.79 $1.79 6,541
2025-01-13 $1.65 $1.65 $1.47 $1.47 $1.47 5,075
2025-01-10 $1.70 $1.74 $1.68 $1.74 $1.74 5,799
2025-01-08 $1.71 $1.80 $1.67 $1.70 $1.70 10,283
2025-01-07 $1.74 $1.82 $1.70 $1.70 $1.70 24,557
2025-01-06 $1.78 $1.79 $1.69 $1.69 $1.69 1,477
2025-01-03 $1.68 $1.75 $1.67 $1.68 $1.68 2,593
2025-01-02 $1.62 $1.65 $1.62 $1.65 $1.65 523
2024-12-31 $1.70 $1.75 $1.54 $1.72 $1.72 33,086
2024-12-30 $1.79 $1.82 $1.61 $1.71 $1.71 9,725
2024-12-27 $1.67 $1.81 $1.67 $1.76 $1.76 19,544
2024-12-26 $1.66 $1.79 $1.59 $1.74 $1.74 56,504
2024-12-24 $1.36 $1.61 $1.36 $1.55 $1.55 19,591
2024-12-23 $1.92 $1.95 $1.35 $1.43 $1.43 150,046
2024-12-20 $2.02 $2.02 $1.82 $1.85 $1.85 8,370
2024-12-19 $1.92 $1.92 $1.92 $1.92 $1.92 709
2024-12-18 $1.93 $2.07 $1.93 $2.00 $2.00 3,440
2024-12-17 $1.91 $2.15 $1.90 $2.04 $2.04 9,630
2024-12-16 $1.92 $2.16 $1.87 $1.98 $1.98 21,727
2024-12-13 $1.88 $1.97 $1.83 $1.97 $1.97 2,474
2024-12-12 $2.04 $2.16 $1.76 $1.91 $1.91 43,382
2024-12-11 $1.75 $2.15 $1.75 $1.90 $1.90 40,930
2024-12-10 $1.77 $1.77 $1.77 $1.77 $1.77 141
2024-12-09 $1.78 $1.86 $1.78 $1.85 $1.85 13,566
2024-12-06 $1.86 $1.86 $1.82 $1.86 $1.86 8,881
2024-12-05 $1.87 $1.87 $1.87 $1.87 $1.87 181
2024-12-04 $1.83 $1.87 $1.83 $1.87 $1.87 1,151
2024-12-03 $1.85 $1.85 $1.85 $1.85 $1.85 127
2024-12-02 $1.83 $1.88 $1.82 $1.84 $1.84 4,228
2024-11-29 $1.75 $1.75 $1.75 $1.75 $1.75 102
2024-11-27 $1.78 $1.93 $1.78 $1.85 $1.85 2,245
2024-11-26 $1.83 $1.83 $1.83 $1.83 $1.83 206
2024-11-25 $1.75 $1.99 $1.75 $1.85 $1.85 10,536
2024-11-22 $1.78 $1.92 $1.78 $1.83 $1.83 15,084
2024-11-21 $1.86 $1.86 $1.83 $1.83 $1.83 1,290
2024-11-20 $1.93 $1.98 $1.83 $1.86 $1.86 8,070
2024-11-19 $2.02 $2.02 $1.91 $1.91 $1.91 1,283
2024-11-18 $1.90 $1.96 $1.85 $1.95 $1.95 4,181
2024-11-15 $1.82 $1.93 $1.78 $1.93 $1.93 2,728
2024-11-14 $1.82 $1.95 $1.82 $1.95 $1.95 8,636
2024-11-13 $1.79 $1.93 $1.79 $1.93 $1.93 2,307
2024-11-12 $1.90 $1.90 $1.90 $1.90 $1.90 118
2024-11-11 $1.96 $2.00 $1.88 $1.90 $1.90 4,240
2024-11-08 $1.88 $1.88 $1.88 $1.88 $1.88 541
2024-11-07 $2.00 $2.00 $2.00 $2.00 $2.00 200
2024-11-06 $1.83 $1.90 $1.83 $1.90 $1.90 367
2024-11-05 $2.00 $2.00 $1.90 $1.90 $1.90 1,022
2024-11-04 $2.03 $2.14 $1.91 $1.96 $1.96 4,672
2024-11-01 $1.99 $1.99 $1.94 $1.94 $1.94 1,026
2024-10-31 $1.93 $2.08 $1.87 $2.00 $2.00 5,615
2024-10-30 $1.99 $2.03 $1.86 $1.86 $1.86 2,942
2024-10-29 $1.90 $1.90 $1.90 $1.90 $1.90 234
2024-10-28 $1.90 $1.90 $1.90 $1.90 $1.90 271
2024-10-25 $1.90 $1.90 $1.90 $1.90 $1.90 139
2024-10-24 $1.99 $1.99 $1.90 $1.90 $1.90 3,941
2024-10-23 $1.99 $1.99 $1.95 $1.95 $1.95 307
2024-10-22 $2.00 $2.00 $1.95 $1.95 $1.95 3,146
2024-10-21 $2.13 $2.13 $2.00 $2.00 $2.00 1,074
2024-10-18 $2.00 $2.00 $2.00 $2.00 $2.00 64
2024-10-17 $2.11 $2.11 $2.00 $2.00 $2.00 4,881
2024-10-16 $2.10 $2.16 $1.94 $2.00 $2.00 7,290
2024-10-15 $1.89 $2.00 $1.85 $1.95 $1.95 7,157
2024-10-14 $1.88 $1.88 $1.88 $1.88 $1.88 239
2024-10-11 $1.91 $2.05 $1.81 $1.98 $1.98 3,138
2024-10-10 $2.03 $2.03 $1.90 $1.97 $1.97 7,807
2024-10-09 $1.97 $1.97 $1.90 $1.95 $1.95 4,767
2024-10-08 $1.95 $2.17 $1.93 $2.00 $2.00 6,360
2024-10-07 $2.03 $2.10 $2.00 $2.00 $2.00 6,292
2024-10-04 $2.06 $2.06 $2.00 $2.03 $2.03 4,639
2024-10-03 $2.18 $2.18 $2.00 $2.01 $2.01 20,577
2024-10-02 $2.01 $2.15 $1.97 $2.09 $2.09 24,700
2024-10-01 $2.02 $2.02 $2.00 $2.00 $2.00 2,851
2024-09-30 $2.04 $2.19 $2.00 $2.03 $2.03 12,840
2024-09-27 $2.00 $2.04 $2.00 $2.04 $2.04 2,191
2024-09-26 $1.95 $2.05 $1.95 $1.96 $1.96 6,206
2024-09-25 $2.08 $2.08 $1.86 $1.86 $1.86 5,583
2024-09-24 $2.10 $2.10 $1.98 $1.98 $1.98 7,059
2024-09-23 $2.06 $2.10 $1.98 $2.10 $2.10 3,622
2024-09-20 $2.04 $2.09 $2.04 $2.09 $2.09 10,351
2024-09-19 $1.75 $2.09 $1.75 $1.98 $1.98 2,347
2024-09-18 $1.95 $1.95 $1.95 $1.95 $1.95 19
2024-09-17 $1.82 $2.05 $1.82 $1.95 $1.95 6,397
2024-09-16 $1.79 $2.00 $1.79 $1.89 $1.89 6,716
2024-09-13 $1.72 $1.85 $1.71 $1.84 $1.84 4,493
2024-09-12 $1.92 $1.92 $1.78 $1.80 $1.80 3,360
2024-09-11 $1.80 $1.92 $1.79 $1.87 $1.87 7,683
2024-09-10 $1.90 $1.90 $1.90 $1.90 $1.90 342
2024-09-09 $1.90 $1.90 $1.90 $1.90 $1.90 220
2024-09-06 $1.85 $1.90 $1.85 $1.90 $1.90 2,214
2024-09-05 $1.80 $1.80 $1.80 $1.80 $1.80 154
2024-09-04 $1.87 $2.06 $1.83 $2.00 $2.00 9,632
2024-09-03 $1.80 $2.05 $1.80 $1.94 $1.94 6,218
2024-08-30 $1.83 $1.90 $1.81 $1.90 $1.90 4,821
2024-08-29 $1.98 $1.98 $1.85 $1.85 $1.85 1,465
2024-08-28 $1.93 $1.93 $1.93 $1.93 $1.93 158
2024-08-27 $2.05 $2.05 $2.05 $2.05 $2.05 326
2024-08-26 $2.07 $2.07 $2.07 $2.07 $2.07 662
2024-08-23 $2.00 $2.00 $2.00 $2.00 $2.00 297
2024-08-22 $2.00 $2.00 $2.00 $2.00 $2.00 2,222
2024-08-21 $1.83 $1.85 $1.81 $1.84 $1.84 6,038
2024-08-20 $1.89 $1.89 $1.89 $1.89 $1.89 275
2024-08-19 $1.77 $1.77 $1.77 $1.77 $1.77 192
2024-08-16 $1.95 $1.95 $1.76 $1.77 $1.77 6,515
2024-08-15 $2.06 $2.06 $2.06 $2.06 $2.06 144
2024-08-14 $2.03 $2.03 $2.03 $2.03 $2.03 188
2024-08-13 $2.07 $2.07 $2.04 $2.05 $2.05 2,833
2024-08-12 $1.76 $2.10 $1.76 $1.96 $1.96 4,190
2024-08-09 $1.96 $1.96 $1.91 $1.91 $1.91 1,159
2024-08-08 $1.95 $1.95 $1.95 $1.95 $1.95 197
2024-08-07 $2.04 $2.09 $1.74 $1.84 $1.84 9,639
2024-08-06 $2.14 $2.19 $1.93 $1.97 $1.97 7,949
2024-08-05 $2.00 $2.15 $1.86 $2.15 $2.15 5,468
2024-08-02 $2.24 $2.31 $2.09 $2.15 $2.15 15,289
2024-08-01 $2.33 $2.33 $1.90 $2.15 $2.15 19,725
2024-07-31 $1.93 $2.41 $1.88 $2.20 $2.20 79,129
2024-07-30 $1.95 $1.95 $1.65 $1.65 $1.65 19,511
2024-07-29 $1.95 $1.95 $1.95 $1.95 $1.95 292
2024-07-26 $2.10 $2.11 $1.99 $1.99 $1.99 3,496
2024-07-25 $2.11 $2.11 $2.11 $2.11 $2.11 319
2024-07-24 $2.02 $2.11 $2.02 $2.05 $2.05 5,024
2024-07-23 $1.98 $1.98 $1.98 $1.98 $1.98 31
2024-07-22 $1.98 $1.98 $1.98 $1.98 $1.98 395
2024-07-19 $1.95 $2.11 $1.95 $2.11 $2.11 1,068
2024-07-18 $2.04 $2.07 $2.00 $2.02 $2.02 5,105
2024-07-17 $2.03 $2.04 $1.96 $2.03 $2.03 5,656
2024-07-16 $2.06 $2.06 $2.06 $2.06 $2.06 24
2024-07-15 $2.10 $2.11 $2.06 $2.06 $2.06 3,228
2024-07-12 $2.05 $2.10 $2.05 $2.10 $2.10 1,074
2024-07-11 $1.95 $2.06 $1.95 $2.04 $2.04 2,766
2024-07-10 $2.06 $2.11 $2.05 $2.05 $2.05 7,100
2024-07-09 $2.00 $2.13 $1.90 $2.00 $2.00 3,886
2024-07-08 $2.04 $2.04 $2.04 $2.04 $2.04 161
2024-07-05 $2.06 $2.06 $2.06 $2.06 $2.06 99
2024-07-03 $2.06 $2.06 $2.06 $2.06 $2.06 19
2024-07-02 $2.05 $2.06 $2.05 $2.06 $2.06 274
2024-07-01 $2.15 $2.15 $2.10 $2.15 $2.15 986
2024-06-28 $2.12 $2.21 $2.08 $2.10 $2.10 12,422
2024-06-27 $2.09 $2.16 $2.00 $2.16 $2.16 7,540
2024-06-26 $1.97 $2.08 $1.97 $2.00 $2.00 2,576
2024-06-25 $2.03 $2.03 $2.02 $2.02 $2.02 1,671
2024-06-24 $2.00 $2.12 $1.99 $2.05 $2.05 3,140
2024-06-21 $2.15 $2.20 $2.04 $2.04 $2.04 1,341
2024-06-20 $2.14 $2.20 $1.96 $2.15 $2.15 3,714
2024-06-18 $2.20 $2.20 $2.20 $2.20 $2.20 196
2024-06-17 $2.00 $2.00 $2.00 $2.00 $2.00 194
2024-06-14 $2.00 $2.01 $2.00 $2.00 $2.00 1,259
2024-06-13 $2.13 $2.13 $2.04 $2.04 $2.04 1,328
2024-06-12 $1.90 $2.25 $1.90 $2.03 $2.03 20,686
2024-06-11 $1.92 $1.92 $1.92 $1.92 $1.92 132
2024-06-10 $2.01 $2.09 $1.94 $2.00 $2.00 6,718
2024-06-07 $2.21 $2.21 $2.04 $2.04 $2.04 2,964
2024-06-06 $2.15 $2.15 $2.02 $2.15 $2.15 7,998
2024-06-05 $2.15 $2.25 $2.13 $2.23 $2.23 11,552
2024-06-04 $2.17 $2.17 $2.17 $2.17 $2.17 327
2024-06-03 $2.22 $2.29 $2.22 $2.29 $2.29 510
2024-05-31 $2.20 $2.42 $2.18 $2.30 $2.30 3,872
2024-05-30 $2.20 $2.33 $2.00 $2.23 $2.23 8,086
2024-05-29 $2.40 $2.40 $2.07 $2.19 $2.19 5,635
2024-05-28 $2.02 $2.15 $2.02 $2.15 $2.15 2,612
2024-05-24 $2.01 $2.01 $2.01 $2.01 $2.01 126
2024-05-23 $1.97 $2.09 $1.95 $2.09 $2.09 3,248
2024-05-22 $1.99 $1.99 $1.93 $1.95 $1.95 3,564
2024-05-21 $1.99 $1.99 $1.98 $1.99 $1.99 826
2024-05-20 $2.00 $2.00 $2.00 $2.00 $2.00 290
2024-05-17 $1.96 $2.01 $1.94 $2.00 $2.00 4,244
2024-05-16 $1.91 $2.00 $1.90 $2.00 $2.00 10,682
2024-05-15 $1.96 $1.96 $1.96 $1.96 $1.96 39
2024-05-14 $1.98 $1.98 $1.93 $1.96 $1.96 1,645
2024-05-13 $1.90 $1.98 $1.84 $1.98 $1.98 67,918
2024-05-10 $1.94 $1.94 $1.94 $1.94 $1.94 21
2024-05-09 $1.95 $2.00 $1.94 $1.94 $1.94 5,470
2024-05-08 $1.91 $1.91 $1.91 $1.91 $1.91 142
2024-05-07 $1.89 $2.00 $1.89 $1.98 $1.98 2,614
2024-05-06 $1.89 $1.96 $1.81 $1.95 $1.95 7,197
2024-05-03 $1.90 $1.91 $1.90 $1.90 $1.90 2,083
2024-05-02 $1.90 $1.90 $1.90 $1.90 $1.90 2,259
2024-05-01 $2.00 $2.00 $1.91 $1.91 $1.91 1,436
2024-04-30 $1.93 $2.00 $1.90 $2.00 $2.00 3,124
2024-04-29 $1.84 $1.91 $1.84 $1.91 $1.91 945
2024-04-26 $1.87 $1.94 $1.86 $1.94 $1.94 13,181
2024-04-25 $1.99 $1.99 $1.90 $1.95 $1.95 2,455
2024-04-24 $1.99 $2.01 $1.90 $1.90 $1.90 6,117
2024-04-23 $2.11 $2.11 $2.05 $2.06 $2.06 368
2024-04-22 $1.95 $2.04 $1.95 $2.02 $2.02 68,135
2024-04-19 $2.15 $2.20 $1.90 $1.91 $1.91 18,134
2024-04-18 $1.84 $1.88 $1.84 $1.88 $1.88 2,614
2024-04-17 $1.95 $1.95 $1.94 $1.94 $1.94 558
2024-04-16 $1.81 $1.94 $1.81 $1.94 $1.94 552
2024-04-15 $1.83 $1.85 $1.81 $1.83 $1.83 16,093
2024-04-12 $1.89 $1.89 $1.84 $1.84 $1.84 811
2024-04-11 $1.82 $1.89 $1.82 $1.82 $1.82 397
2024-04-10 $1.82 $1.82 $1.82 $1.82 $1.82 515
2024-04-09 $1.91 $1.91 $1.91 $1.91 $1.91 182
2024-04-08 $1.84 $1.91 $1.83 $1.91 $1.91 35,195
2024-04-05 $1.90 $1.92 $1.87 $1.88 $1.88 4,352
2024-04-04 $1.95 $1.95 $1.92 $1.92 $1.92 1,600
2024-04-03 $1.94 $1.95 $1.94 $1.95 $1.95 3,300
2024-04-02 $1.91 $1.91 $1.90 $1.90 $1.90 3,754
2024-04-01 $1.90 $1.92 $1.81 $1.92 $1.92 47,635
2024-03-28 $1.98 $1.98 $1.90 $1.98 $1.98 3,862
2024-03-27 $1.98 $2.13 $1.96 $2.13 $2.13 7,809
2024-03-26 $2.17 $2.17 $1.99 $2.02 $2.02 2,941
2024-03-25 $2.21 $2.21 $2.10 $2.10 $2.10 2,163
2024-03-22 $2.02 $2.16 $2.00 $2.16 $2.16 5,525
2024-03-21 $2.11 $2.15 $2.01 $2.09 $2.09 3,513
2024-03-20 $2.17 $2.17 $2.08 $2.10 $2.10 8,278
2024-03-19 $2.05 $2.13 $1.90 $2.12 $2.12 34,369
2024-03-18 $2.28 $2.28 $2.12 $2.12 $2.12 6,678
2024-03-15 $2.14 $2.24 $2.14 $2.17 $2.17 2,171
2024-03-14 $2.20 $2.21 $2.11 $2.16 $2.16 2,062
2024-03-13 $2.05 $2.23 $2.05 $2.20 $2.20 1,736
2024-03-12 $2.02 $2.19 $2.02 $2.19 $2.19 6,690
2024-03-11 $2.36 $2.36 $2.02 $2.06 $2.06 12,367
2024-03-08 $2.18 $2.19 $1.99 $2.04 $2.04 14,284
2024-03-07 $2.15 $2.19 $1.90 $2.09 $2.09 21,947
2024-03-06 $2.20 $2.25 $2.11 $2.20 $2.20 2,776
2024-03-05 $2.25 $2.40 $2.10 $2.11 $2.11 48,395
2024-03-04 $2.46 $2.66 $2.28 $2.34 $2.34 13,459
2024-03-01 $2.58 $3.23 $2.50 $2.52 $2.52 40,355
2024-02-29 $2.05 $2.55 $2.05 $2.50 $2.50 71,142
2024-02-28 $2.27 $2.67 $1.85 $1.85 $1.85 110,905
2024-02-27 $2.00 $2.21 $2.00 $2.17 $2.17 21,343
2024-02-26 $2.00 $2.05 $1.95 $2.00 $2.00 55,899
2024-02-23 $1.88 $2.05 $1.88 $1.95 $1.95 5,829
2024-02-22 $2.04 $2.06 $1.82 $1.93 $1.93 56,961
2024-02-21 $1.85 $1.98 $1.84 $1.91 $1.91 8,071
2024-02-20 $1.81 $1.96 $1.81 $1.84 $1.84 6,831
2024-02-16 $1.64 $1.71 $1.64 $1.69 $1.69 1,445
2024-02-15 $1.60 $1.73 $1.60 $1.63 $1.63 12,126
2024-02-14 $1.69 $1.84 $1.47 $1.55 $1.55 4,626
2024-02-13 $1.74 $1.74 $1.74 $1.74 $1.74 146
2024-02-12 $1.56 $1.74 $1.54 $1.74 $1.74 3,083
2024-02-09 $1.71 $1.79 $1.60 $1.63 $1.63 1,508
2024-02-08 $1.87 $1.87 $1.80 $1.80 $1.80 1,002
2024-02-07 $2.00 $2.00 $1.85 $1.91 $1.91 23,885
2024-02-06 $1.55 $2.00 $1.55 $1.85 $1.85 28,801
2024-02-05 $1.36 $1.51 $1.36 $1.51 $1.51 23,499
2024-02-02 $1.46 $1.46 $1.40 $1.46 $1.46 537
2024-02-01 $1.46 $1.46 $1.41 $1.46 $1.46 1,547
2024-01-31 $1.46 $1.46 $1.41 $1.41 $1.41 533
2024-01-30 $1.46 $1.46 $1.40 $1.40 $1.40 386
2024-01-29 $1.43 $1.43 $1.43 $1.43 $1.43 112
2024-01-26 $1.42 $1.42 $1.42 $1.42 $1.42 208
2024-01-25 $1.46 $1.46 $1.46 $1.46 $1.46 220
2024-01-24 $1.41 $1.44 $1.41 $1.44 $1.44 310
2024-01-23 $1.40 $1.50 $1.40 $1.50 $1.50 781
2024-01-22 $1.51 $1.51 $1.50 $1.50 $1.50 334
2024-01-19 $1.51 $1.52 $1.50 $1.50 $1.50 32,319
2024-01-18 $1.55 $1.55 $1.55 $1.55 $1.55 272
2024-01-17 $1.54 $1.55 $1.51 $1.55 $1.55 4,559
2024-01-16 $1.51 $1.55 $1.51 $1.55 $1.55 7,982
2024-01-12 $1.51 $1.55 $1.51 $1.51 $1.51 7,845
2024-01-11 $1.49 $1.51 $1.49 $1.51 $1.51 4,803
2024-01-10 $1.50 $1.50 $1.47 $1.48 $1.48 539
2024-01-09 $1.46 $1.50 $1.46 $1.50 $1.50 1,269
2024-01-08 $1.44 $1.50 $1.44 $1.50 $1.50 812
2024-01-05 $1.35 $1.37 $1.33 $1.37 $1.37 937
2024-01-04 $1.47 $1.47 $1.47 $1.47 $1.47 1,634
2024-01-03 $1.46 $1.50 $1.46 $1.50 $1.50 2,307
2024-01-02 $1.25 $1.49 $1.25 $1.46 $1.46 11,712
2023-12-29 $1.25 $1.29 $1.25 $1.25 $1.25 673
2023-12-28 $1.24 $1.25 $1.24 $1.25 $1.25 367
2023-12-27 $1.24 $1.25 $1.24 $1.24 $1.24 1,703
2023-12-26 $1.24 $1.24 $1.24 $1.24 $1.24 412
2023-12-22 $1.24 $1.24 $1.24 $1.24 $1.24 359
2023-12-21 $1.23 $1.26 $1.23 $1.25 $1.25 1,695
2023-12-20 $1.44 $1.44 $1.30 $1.34 $1.34 3,636
2023-12-19 $1.42 $1.50 $1.31 $1.34 $1.34 12,729
2023-12-18 $1.40 $1.51 $1.40 $1.42 $1.42 2,297
2023-12-15 $1.47 $1.47 $1.45 $1.46 $1.46 1,037
2023-12-14 $1.50 $1.61 $1.43 $1.49 $1.49 24,423
2023-12-13 $1.24 $1.58 $1.24 $1.50 $1.50 35,366
2023-12-12 $1.16 $1.22 $1.16 $1.16 $1.16 1,599
2023-12-11 $1.13 $1.17 $1.13 $1.17 $1.17 701
2023-12-08 $1.25 $1.25 $1.16 $1.21 $1.21 1,002
2023-12-07 $1.15 $1.15 $1.14 $1.14 $1.14 587
2023-12-06 $1.24 $1.24 $1.24 $1.24 $1.24 267
2023-12-05 $1.14 $1.21 $1.13 $1.14 $1.14 3,845
2023-12-04 $1.14 $1.14 $1.14 $1.14 $1.14 151
2023-12-01 $1.14 $1.14 $1.14 $1.14 $1.14 241
2023-11-30 $1.13 $1.13 $1.13 $1.13 $1.13 814
2023-11-29 $1.21 $1.21 $1.18 $1.18 $1.18 687
2023-11-28 $1.16 $1.24 $1.15 $1.22 $1.22 7,588
2023-11-27 $1.06 $1.13 $1.06 $1.13 $1.13 717
2023-11-24 $1.11 $1.19 $1.10 $1.10 $1.10 612
2023-11-22 $1.06 $1.16 $1.06 $1.16 $1.16 3,350
2023-11-21 $1.06 $1.07 $1.06 $1.06 $1.06 1,297
2023-11-20 $1.10 $1.10 $1.06 $1.06 $1.06 3,847
2023-11-17 $1.10 $1.10 $1.05 $1.05 $1.05 1,186
2023-11-16 $1.14 $1.14 $1.06 $1.06 $1.06 583
2023-11-15 $1.16 $1.16 $1.06 $1.06 $1.06 737
2023-11-14 $1.05 $1.06 $1.05 $1.06 $1.06 431
2023-11-13 $1.08 $1.08 $1.06 $1.06 $1.06 699
2023-11-10 $1.07 $1.07 $1.06 $1.06 $1.06 357
2023-11-09 $1.06 $1.08 $1.03 $1.07 $1.07 7,820
2023-11-08 $1.14 $1.14 $1.06 $1.06 $1.06 500
2023-11-07 $1.06 $1.06 $1.06 $1.06 $1.06 911
2023-11-06 $1.07 $1.07 $1.07 $1.07 $1.07 859
2023-11-03 $1.19 $1.19 $1.13 $1.18 $1.18 757
2023-11-02 $1.20 $1.20 $1.09 $1.09 $1.09 751
2023-11-01 $1.08 $1.09 $1.08 $1.09 $1.09 342
2023-10-31 $0.96 $1.09 $0.96 $1.09 $1.09 3,968
2023-10-30 $1.06 $1.12 $1.05 $1.06 $1.06 2,340
2023-10-27 $1.09 $1.09 $1.06 $1.06 $1.06 450
2023-10-26 $1.17 $1.17 $1.10 $1.10 $1.10 522
2023-10-25 $1.17 $1.17 $1.09 $1.16 $1.16 1,102
2023-10-24 $1.09 $1.09 $1.09 $1.09 $1.09 443
2023-10-23 $1.02 $1.09 $1.02 $1.09 $1.09 1,879
2023-10-20 $1.11 $1.11 $1.06 $1.06 $1.06 1,059
2023-10-19 $1.17 $1.17 $1.09 $1.09 $1.09 455
2023-10-18 $1.11 $1.12 $1.11 $1.12 $1.12 392
2023-10-17 $1.15 $1.17 $1.15 $1.17 $1.17 556
2023-10-16 $1.19 $1.19 $1.12 $1.17 $1.17 2,757
2023-10-13 $1.20 $1.20 $1.11 $1.16 $1.16 1,162
2023-10-12 $1.14 $1.19 $1.12 $1.17 $1.17 4,146
2023-10-11 $1.21 $1.21 $1.12 $1.13 $1.13 3,798
2023-10-10 $1.19 $1.19 $1.19 $1.19 $1.19 592
2023-10-09 $1.11 $1.11 $1.11 $1.11 $1.11 414
2023-10-06 $1.14 $1.14 $1.13 $1.13 $1.13 5,483
2023-10-05 $1.12 $1.18 $1.12 $1.18 $1.18 2,087
2023-10-04 $1.22 $1.22 $1.15 $1.18 $1.18 764
2023-10-03 $1.23 $1.23 $1.16 $1.16 $1.16 6,738
2023-10-02 $1.20 $1.23 $1.20 $1.22 $1.22 4,470
2023-09-29 $1.20 $1.20 $1.15 $1.15 $1.15 1,259
2023-09-28 $1.20 $1.20 $1.10 $1.10 $1.10 323
2023-09-27 $1.13 $1.13 $1.10 $1.13 $1.13 916
2023-09-26 $1.05 $1.13 $1.05 $1.13 $1.13 1,757
2023-09-25 $1.18 $1.18 $1.09 $1.09 $1.09 2,077
2023-09-22 $1.21 $1.21 $1.12 $1.16 $1.16 1,477
2023-09-21 $1.20 $1.20 $1.13 $1.20 $1.20 579
2023-09-20 $1.23 $1.23 $1.10 $1.10 $1.10 947
2023-09-19 $1.09 $1.17 $1.09 $1.16 $1.16 2,343
2023-09-18 $1.07 $1.19 $1.07 $1.19 $1.19 8,331
2023-09-15 $1.14 $1.14 $1.09 $1.09 $1.09 511
2023-09-14 $1.15 $1.15 $1.08 $1.08 $1.08 3,476
2023-09-13 $1.05 $1.10 $1.05 $1.08 $1.08 2,405
2023-09-12 $1.00 $1.08 $1.00 $1.06 $1.06 9,215
2023-09-11 $1.04 $1.11 $1.01 $1.03 $1.03 8,679
2023-09-08 $1.10 $1.10 $1.01 $1.01 $1.01 1,196
2023-09-07 $1.05 $1.05 $1.00 $1.03 $1.03 2,584
2023-09-06 $0.99 $1.08 $0.99 $1.05 $1.05 7,182
2023-09-05 $0.90 $0.96 $0.90 $0.96 $0.96 2,134
2023-09-01 $0.94 $0.96 $0.94 $0.96 $0.96 1,493
2023-08-31 $0.91 $0.91 $0.90 $0.90 $0.90 1,144
2023-08-30 $0.91 $0.91 $0.91 $0.91 $0.91 361
2023-08-29 $1.02 $1.02 $0.91 $0.91 $0.91 7,705
2023-08-28 $0.88 $0.88 $0.88 $0.88 $0.88 55
2023-08-25 $0.86 $0.90 $0.86 $0.88 $0.88 3,341
2023-08-24 $0.87 $0.92 $0.85 $0.90 $0.90 1,855
2023-08-23 $1.02 $1.02 $0.91 $0.91 $0.91 5,369
2023-08-22 $1.08 $1.08 $1.01 $1.01 $1.01 1,153
2023-08-21 $1.00 $1.00 $0.98 $0.98 $0.98 638
2023-08-18 $1.10 $1.10 $1.01 $1.01 $1.01 3,243
2023-08-17 $0.97 $1.03 $0.97 $1.03 $1.03 1,114
2023-08-16 $0.97 $0.98 $0.93 $0.93 $0.93 2,269
2023-08-15 $1.15 $1.15 $1.01 $1.01 $1.01 3,698
2023-08-14 $0.99 $1.05 $0.95 $1.00 $1.00 5,106
2023-08-11 $0.91 $0.91 $0.91 $0.91 $0.91 213
2023-08-10 $0.86 $0.91 $0.86 $0.91 $0.91 674
2023-08-09 $0.83 $0.88 $0.82 $0.83 $0.83 34,696
2023-08-08 $0.94 $0.94 $0.81 $0.84 $0.84 11,268
2023-08-07 $1.09 $1.10 $0.90 $0.92 $0.92 48,253
2023-08-04 $1.09 $1.16 $1.09 $1.10 $1.10 1,585
2023-08-03 $1.23 $1.25 $1.10 $1.10 $1.10 2,972
2023-08-02 $1.10 $1.12 $1.09 $1.12 $1.12 4,214
2023-08-01 $1.08 $1.10 $1.08 $1.10 $1.10 508
2023-07-31 $1.08 $1.17 $1.08 $1.10 $1.10 4,647
2023-07-28 $1.20 $1.21 $1.08 $1.08 $1.08 20,055
2023-07-27 $1.19 $1.24 $1.09 $1.10 $1.10 10,929
2023-07-26 $1.30 $1.31 $1.08 $1.08 $1.08 14,660
2023-07-25 $1.32 $1.39 $1.30 $1.30 $1.30 3,998
2023-07-24 $1.30 $1.39 $1.30 $1.32 $1.32 3,545
2023-07-21 $1.30 $1.36 $1.30 $1.30 $1.30 2,531
2023-07-20 $1.30 $1.30 $1.30 $1.30 $1.30 410
2023-07-19 $1.33 $1.38 $1.30 $1.30 $1.30 4,622
2023-07-18 $1.30 $1.38 $1.30 $1.36 $1.36 1,553
2023-07-17 $1.31 $1.36 $1.31 $1.36 $1.36 1,801
2023-07-14 $1.27 $1.28 $1.27 $1.28 $1.28 612
2023-07-13 $1.29 $1.31 $1.27 $1.29 $1.29 919
2023-07-12 $1.34 $1.40 $1.29 $1.31 $1.31 11,234
2023-07-11 $1.25 $1.39 $1.24 $1.38 $1.38 5,861
2023-07-10 $1.15 $1.23 $1.15 $1.23 $1.23 2,247
2023-07-07 $1.15 $1.18 $1.15 $1.17 $1.17 1,858
2023-07-06 $1.14 $1.25 $1.14 $1.16 $1.16 11,182
2023-07-05 $1.17 $1.20 $1.14 $1.14 $1.14 13,232
2023-07-03 $1.19 $1.20 $1.18 $1.18 $1.18 3,162
2023-06-30 $1.17 $1.24 $1.13 $1.13 $1.13 3,441
2023-06-29 $1.17 $1.19 $1.17 $1.19 $1.19 2,049
2023-06-28 $1.20 $1.25 $1.18 $1.18 $1.18 6,378
2023-06-27 $1.22 $1.23 $1.22 $1.22 $1.22 1,950
2023-06-26 $1.35 $1.38 $1.21 $1.21 $1.21 14,647
2023-06-23 $1.40 $1.40 $1.37 $1.37 $1.37 1,756
2023-06-22 $1.59 $1.60 $1.41 $1.42 $1.42 16,911
2023-06-21 $1.60 $1.60 $1.60 $1.60 $1.60 1,106
2023-06-20 $1.64 $1.64 $1.61 $1.63 $1.63 1,027
2023-06-16 $1.65 $1.66 $1.58 $1.60 $1.60 23,317
2023-06-15 $1.63 $1.70 $1.63 $1.63 $1.63 6,175
2023-06-14 $1.61 $1.69 $1.61 $1.63 $1.63 11,940
2023-06-13 $1.66 $1.82 $1.61 $1.62 $1.62 3,398
2023-06-12 $1.64 $1.65 $1.60 $1.61 $1.61 16,779
2023-06-09 $1.64 $1.81 $1.62 $1.67 $1.67 27,175
2023-06-08 $1.63 $1.68 $1.63 $1.65 $1.65 5,275
2023-06-07 $1.80 $1.80 $1.63 $1.63 $1.63 10,665
2023-06-06 $1.80 $1.80 $1.80 $1.80 $1.80 639
2023-06-05 $1.83 $1.83 $1.75 $1.76 $1.76 2,648
2023-06-02 $1.88 $1.88 $1.62 $1.62 $1.62 14,845
2023-06-01 $1.69 $1.76 $1.65 $1.73 $1.73 11,482
2023-05-31 $1.61 $1.63 $1.61 $1.62 $1.62 1,741
2023-05-30 $1.62 $1.62 $1.62 $1.62 $1.62 4,046
2023-05-26 $1.62 $1.62 $1.62 $1.62 $1.62 438
2023-05-25 $1.63 $1.63 $1.62 $1.62 $1.62 2,356
2023-05-24 $1.67 $1.67 $1.63 $1.65 $1.65 2,786
2023-05-23 $1.70 $1.72 $1.64 $1.64 $1.64 4,158
2023-05-22 $1.72 $1.74 $1.70 $1.70 $1.70 3,531
2023-05-19 $1.74 $1.75 $1.72 $1.72 $1.72 551
2023-05-18 $1.81 $1.81 $1.76 $1.77 $1.77 651
2023-05-17 $1.76 $1.76 $1.76 $1.76 $1.76 214
2023-05-16 $1.75 $1.79 $1.75 $1.76 $1.76 1,235
2023-05-15 $1.77 $1.81 $1.75 $1.75 $1.75 18,352
2023-05-12 $1.79 $1.79 $1.79 $1.79 $1.79 13
2023-05-11 $1.80 $1.80 $1.79 $1.79 $1.79 2,321
2023-05-10 $1.80 $1.80 $1.80 $1.80 $1.80 2,332
2023-05-09 $1.91 $1.91 $1.80 $1.80 $1.80 4,301
2023-05-08 $2.03 $2.03 $1.74 $1.81 $1.81 15,046
2023-05-05 $1.96 $1.99 $1.96 $1.99 $1.99 2,080
2023-05-04 $1.98 $2.02 $1.95 $1.95 $1.95 3,960
2023-05-03 $1.99 $2.08 $1.99 $2.03 $2.03 15,464
2023-05-02 $2.02 $2.11 $1.95 $1.95 $1.95 7,758
2023-05-01 $2.20 $2.23 $1.95 $1.95 $1.95 31,291
2023-04-28 $2.22 $2.26 $2.20 $2.20 $2.20 1,737
2023-04-27 $2.23 $2.23 $2.20 $2.23 $2.23 4,419
2023-04-26 $2.25 $2.28 $2.23 $2.23 $2.23 6,341
2023-04-25 $2.28 $2.31 $2.25 $2.25 $2.25 5,537
2023-04-24 $2.28 $2.34 $2.28 $2.29 $2.29 2,382
2023-04-21 $2.29 $2.34 $2.29 $2.30 $2.30 3,714
2023-04-20 $2.31 $2.33 $2.30 $2.31 $2.31 3,527
2023-04-19 $2.33 $2.34 $2.30 $2.30 $2.30 1,410
2023-04-18 $2.30 $2.48 $2.30 $2.37 $2.37 2,111
2023-04-17 $2.31 $2.31 $2.30 $2.30 $2.30 612
2023-04-14 $2.35 $2.40 $2.31 $2.33 $2.33 997
2023-04-13 $2.31 $2.38 $2.31 $2.37 $2.37 694
2023-04-12 $2.34 $2.38 $2.30 $2.38 $2.38 988
2023-04-11 $2.28 $2.34 $2.28 $2.34 $2.34 1,828
2023-04-10 $2.28 $2.29 $2.28 $2.29 $2.29 665
2023-04-06 $2.28 $2.28 $2.28 $2.28 $2.28 376
2023-04-05 $2.28 $2.30 $2.28 $2.28 $2.28 3,332
2023-04-04 $2.34 $2.35 $2.34 $2.34 $2.34 3,179
2023-04-03 $2.40 $2.43 $2.40 $2.40 $2.40 803
2023-03-31 $2.36 $2.44 $2.36 $2.40 $2.40 824
2023-03-30 $2.41 $2.43 $2.38 $2.38 $2.38 4,779
2023-03-29 $2.44 $2.44 $2.39 $2.44 $2.44 2,033
2023-03-28 $2.49 $2.50 $2.39 $2.44 $2.44 6,042
2023-03-27 $2.39 $2.39 $2.38 $2.39 $2.39 1,219
2023-03-24 $2.41 $2.43 $2.39 $2.40 $2.40 2,504
2023-03-23 $2.40 $2.41 $2.39 $2.40 $2.40 3,655
2023-03-22 $2.41 $2.46 $2.39 $2.42 $2.42 2,163
2023-03-21 $2.41 $2.46 $2.40 $2.46 $2.46 1,923
2023-03-20 $2.38 $2.42 $2.38 $2.42 $2.42 5,230
2023-03-17 $2.40 $2.41 $2.36 $2.40 $2.40 1,418
2023-03-16 $2.40 $2.47 $2.40 $2.45 $2.45 6,558
2023-03-15 $2.45 $2.45 $2.40 $2.44 $2.44 4,610
2023-03-14 $2.46 $2.49 $2.42 $2.42 $2.42 1,857
2023-03-13 $2.46 $2.48 $2.43 $2.43 $2.43 853
2023-03-10 $2.47 $2.50 $2.47 $2.50 $2.50 1,665
2023-03-09 $2.47 $2.52 $2.47 $2.48 $2.48 16,532
2023-03-08 $2.48 $2.56 $2.48 $2.50 $2.50 1,513
2023-03-07 $2.51 $2.53 $2.50 $2.50 $2.50 12,447
2023-03-06 $2.60 $2.60 $2.52 $2.52 $2.52 2,171
2023-03-03 $2.60 $2.69 $2.58 $2.63 $2.63 11,487
2023-03-02 $2.64 $2.73 $2.60 $2.60 $2.60 4,275
2023-03-01 $2.71 $2.71 $2.64 $2.69 $2.69 5,034
2023-02-28 $2.69 $2.69 $2.69 $2.69 $2.69 238
2023-02-27 $2.81 $2.81 $2.69 $2.69 $2.69 7,674
2023-02-24 $2.88 $2.88 $2.80 $2.82 $2.82 5,685
2023-02-23 $2.92 $2.97 $2.87 $2.93 $2.93 11,767
2023-02-22 $2.97 $3.00 $2.91 $2.91 $2.91 6,154
2023-02-21 $3.05 $3.05 $3.00 $3.02 $3.02 13,288
2023-02-17 $3.04 $3.08 $3.01 $3.08 $3.08 15,399
2023-02-16 $3.04 $3.09 $3.04 $3.05 $3.05 9,907
2023-02-15 $3.10 $3.14 $3.10 $3.14 $3.14 854
2023-02-14 $3.16 $3.16 $3.10 $3.15 $3.15 1,411
2023-02-13 $3.14 $3.14 $3.13 $3.13 $3.13 3,186
2023-02-10 $3.14 $3.22 $3.14 $3.17 $3.17 5,733
2023-02-09 $3.16 $3.20 $3.14 $3.15 $3.15 6,720
2023-02-08 $3.39 $3.39 $3.14 $3.14 $3.14 6,352
2023-02-07 $3.30 $3.34 $3.25 $3.28 $3.28 4,598
2023-02-06 $3.30 $3.38 $3.00 $3.15 $3.15 37,375
2023-02-03 $2.81 $3.44 $2.81 $3.40 $3.40 47,197
2023-02-02 $2.77 $2.82 $2.77 $2.81 $2.81 925
2023-02-01 $2.60 $2.86 $2.60 $2.77 $2.77 27,102
2023-01-31 $2.60 $2.60 $2.60 $2.60 $2.60 204
2023-01-30 $2.63 $2.63 $2.63 $2.63 $2.63 272
2023-01-27 $2.67 $2.70 $2.56 $2.60 $2.60 8,687
2023-01-26 $2.70 $2.70 $2.60 $2.65 $2.65 3,616
2023-01-25 $2.69 $2.70 $2.58 $2.70 $2.70 2,362
2023-01-24 $2.56 $2.70 $2.56 $2.60 $2.60 5,189
2023-01-23 $2.57 $2.57 $2.47 $2.56 $2.56 4,823
2023-01-20 $2.56 $2.56 $2.46 $2.56 $2.56 17,678
2023-01-19 $2.43 $2.60 $2.43 $2.51 $2.51 11,542
2023-01-18 $2.55 $2.55 $2.42 $2.51 $2.51 22,692
2023-01-17 $2.46 $2.64 $2.42 $2.61 $2.61 5,805
2023-01-13 $2.42 $2.50 $2.41 $2.42 $2.42 10,861
2023-01-12 $2.48 $2.54 $2.41 $2.42 $2.42 33,026
2023-01-11 $2.61 $2.61 $2.61 $2.61 $2.61 484
2023-01-10 $2.50 $2.50 $2.50 $2.50 $2.50 148
2023-01-09 $2.51 $2.53 $2.44 $2.50 $2.50 29,538
2023-01-06 $2.37 $2.46 $2.37 $2.44 $2.44 7,755
2023-01-05 $2.31 $2.31 $2.31 $2.31 $2.31 97
2023-01-04 $2.36 $2.50 $2.31 $2.31 $2.31 13,340
2023-01-03 $2.39 $2.46 $2.36 $2.36 $2.36 3,418
2022-12-30 $2.35 $2.41 $2.35 $2.41 $2.41 6,347
2022-12-29 $2.37 $2.43 $2.30 $2.37 $2.37 11,186
2022-12-28 $2.46 $2.49 $2.38 $2.40 $2.40 21,023
2022-12-27 $2.53 $2.53 $2.46 $2.49 $2.49 3,414
2022-12-23 $2.56 $2.56 $2.44 $2.51 $2.51 844
2022-12-22 $2.46 $2.46 $2.40 $2.40 $2.40 1,365
2022-12-21 $2.52 $2.61 $2.42 $2.42 $2.42 3,005
2022-12-20 $2.51 $2.60 $2.51 $2.51 $2.51 1,248
2022-12-19 $2.58 $2.62 $2.51 $2.56 $2.56 3,336
2022-12-16 $2.65 $2.65 $2.50 $2.63 $2.63 8,528
2022-12-15 $2.61 $2.74 $2.57 $2.61 $2.61 3,784
2022-12-14 $2.61 $2.68 $2.60 $2.67 $2.67 3,816
2022-12-13 $2.69 $2.69 $2.61 $2.66 $2.66 2,620
2022-12-12 $2.66 $2.69 $2.65 $2.65 $2.65 10,824
2022-12-09 $2.64 $2.71 $2.57 $2.69 $2.69 3,981
2022-12-08 $2.65 $2.70 $2.65 $2.65 $2.65 1,433
2022-12-07 $2.62 $2.68 $2.62 $2.65 $2.65 7,295
2022-12-06 $2.57 $2.76 $2.57 $2.68 $2.68 5,535
2022-12-05 $2.65 $2.71 $2.57 $2.57 $2.57 2,446
2022-12-02 $2.57 $2.74 $2.57 $2.63 $2.63 1,561
2022-12-01 $2.57 $2.83 $2.53 $2.57 $2.57 9,527
2022-11-30 $2.66 $2.79 $2.52 $2.56 $2.56 37,083
2022-11-29 $2.68 $3.10 $2.53 $2.73 $2.73 18,807
2022-11-28 $2.58 $2.80 $2.53 $2.70 $2.70 4,450
2022-11-25 $2.79 $2.80 $2.48 $2.71 $2.71 8,044
2022-11-23 $2.80 $2.80 $2.69 $2.79 $2.79 1,020
2022-11-22 $2.61 $2.70 $2.54 $2.64 $2.64 4,560
2022-11-21 $2.65 $2.70 $2.60 $2.63 $2.63 2,448
2022-11-18 $2.61 $2.70 $2.60 $2.65 $2.65 5,675
2022-11-17 $2.67 $2.74 $2.60 $2.60 $2.60 1,067
2022-11-16 $2.76 $2.76 $2.67 $2.72 $2.72 470
2022-11-15 $2.71 $2.84 $2.71 $2.84 $2.84 8,831
2022-11-14 $2.63 $2.74 $2.63 $2.71 $2.71 9,580
2022-11-11 $2.62 $2.70 $2.60 $2.70 $2.70 5,712
2022-11-10 $2.56 $2.88 $2.56 $2.66 $2.66 37,667
2022-11-09 $2.52 $2.55 $2.51 $2.55 $2.55 807
2022-11-08 $2.50 $2.56 $2.47 $2.54 $2.54 2,319
2022-11-07 $2.42 $2.58 $2.42 $2.54 $2.54 3,125
2022-11-04 $2.52 $2.52 $2.44 $2.46 $2.46 4,686
2022-11-03 $2.45 $2.58 $2.41 $2.41 $2.41 23,025
2022-11-02 $2.80 $2.80 $2.42 $2.42 $2.42 65,274
2022-11-01 $2.77 $2.78 $2.70 $2.78 $2.78 8,380
2022-10-31 $2.78 $2.79 $2.72 $2.79 $2.79 2,364
2022-10-28 $2.71 $2.85 $2.71 $2.85 $2.85 1,471
2022-10-27 $2.82 $2.83 $2.82 $2.82 $2.82 550
2022-10-26 $2.85 $2.85 $2.82 $2.82 $2.82 2,276
2022-10-25 $2.77 $2.86 $2.72 $2.82 $2.82 2,185
2022-10-24 $2.80 $2.81 $2.79 $2.80 $2.80 5,340
2022-10-21 $2.81 $2.90 $2.81 $2.81 $2.81 2,887
2022-10-20 $2.89 $2.89 $2.81 $2.81 $2.81 1,274
2022-10-19 $2.96 $2.96 $2.90 $2.90 $2.90 522
2022-10-18 $3.01 $3.01 $2.92 $2.92 $2.92 876
2022-10-17 $2.95 $2.95 $2.91 $2.91 $2.91 2,908
2022-10-14 $2.92 $2.92 $2.92 $2.92 $2.92 396
2022-10-13 $2.89 $2.92 $2.89 $2.92 $2.92 2,160
2022-10-12 $2.98 $2.98 $2.88 $2.92 $2.92 1,114
2022-10-11 $2.85 $2.96 $2.85 $2.96 $2.96 8,025
2022-10-10 $2.82 $2.97 $2.82 $2.90 $2.90 5,457
2022-10-07 $2.93 $3.01 $2.91 $2.96 $2.96 1,396
2022-10-06 $2.99 $3.00 $2.99 $3.00 $3.00 1,612
2022-10-05 $3.12 $3.12 $3.01 $3.04 $3.04 2,740
2022-10-04 $3.05 $3.09 $2.98 $2.98 $2.98 573
2022-10-03 $2.94 $2.97 $2.94 $2.97 $2.97 1,855
2022-09-30 $2.93 $2.99 $2.93 $2.95 $2.95 5,042
2022-09-29 $3.00 $3.00 $2.90 $2.97 $2.97 6,924
2022-09-28 $2.97 $3.01 $2.95 $3.01 $3.01 1,961
2022-09-27 $3.00 $3.02 $2.98 $3.02 $3.02 1,484
2022-09-26 $3.15 $3.15 $2.86 $2.95 $2.95 16,622
2022-09-23 $3.09 $3.19 $3.09 $3.19 $3.19 6,970
2022-09-22 $3.12 $3.16 $3.08 $3.15 $3.15 1,181
2022-09-21 $3.08 $3.34 $3.08 $3.15 $3.15 4,630
2022-09-20 $3.10 $3.12 $3.08 $3.08 $3.08 7,005
2022-09-19 $3.10 $3.17 $3.10 $3.11 $3.11 6,382
2022-09-16 $3.10 $3.28 $3.10 $3.10 $3.10 1,862
2022-09-15 $3.24 $3.24 $3.12 $3.14 $3.14 6,596
2022-09-14 $3.54 $3.54 $3.12 $3.12 $3.12 40,624
2022-09-13 $3.19 $3.55 $3.19 $3.50 $3.50 26,210
2022-09-12 $3.14 $3.33 $3.14 $3.24 $3.24 19,300
2022-09-09 $3.14 $3.15 $3.14 $3.14 $3.14 1,045
2022-09-08 $3.16 $3.17 $3.14 $3.14 $3.14 5,456
2022-09-07 $3.16 $3.18 $3.16 $3.18 $3.18 1,029
2022-09-06 $3.30 $3.30 $3.16 $3.22 $3.22 8,670
2022-09-02 $3.20 $3.23 $3.20 $3.23 $3.23 1,371
2022-09-01 $3.18 $3.20 $3.18 $3.20 $3.20 460
2022-08-31 $3.16 $3.25 $3.16 $3.22 $3.22 2,197
2022-08-30 $3.13 $3.16 $3.06 $3.08 $3.08 9,369
2022-08-29 $3.12 $3.13 $3.10 $3.11 $3.11 4,955
2022-08-26 $3.20 $3.50 $3.08 $3.15 $3.15 70,644
2022-08-25 $3.19 $3.29 $3.13 $3.29 $3.29 16,751
2022-08-24 $3.28 $3.28 $3.16 $3.18 $3.18 2,414
2022-08-23 $3.29 $3.30 $3.13 $3.21 $3.21 14,553
2022-08-22 $3.12 $3.27 $3.02 $3.26 $3.26 11,749
2022-08-19 $3.11 $3.31 $3.04 $3.21 $3.21 24,983
2022-08-18 $0.86 $0.91 $0.85 $0.86 $3.44 7,717
2022-08-17 $0.86 $0.93 $0.86 $0.86 $3.44 10,527
2022-08-16 $0.88 $0.88 $0.86 $0.86 $3.44 12,094
2022-08-15 $0.87 $0.91 $0.86 $0.89 $3.56 17,512
2022-08-12 $0.88 $0.92 $0.84 $0.88 $3.53 21,136
2022-08-11 $0.88 $0.92 $0.84 $0.91 $3.64 27,912
2022-08-10 $0.90 $0.90 $0.84 $0.86 $3.45 1,321
2022-08-09 $0.91 $0.92 $0.86 $0.90 $3.58 981
2022-08-08 $0.90 $0.94 $0.90 $0.92 $3.68 38,262
2022-08-05 $0.80 $0.96 $0.80 $0.87 $3.48 90,300
2022-08-04 $0.85 $0.85 $0.78 $0.80 $3.20 4,108
2022-08-03 $0.84 $0.84 $0.80 $0.83 $3.32 4,134
2022-08-02 $0.82 $0.87 $0.77 $0.78 $3.12 29,511
2022-08-01 $0.88 $0.88 $0.79 $0.81 $3.26 2,246
2022-07-29 $0.85 $0.88 $0.79 $0.82 $3.28 74,554
2022-07-28 $0.98 $1.02 $0.86 $0.86 $3.43 42,155
2022-07-27 $0.84 $1.00 $0.84 $0.99 $3.94 49,191
2022-07-26 $0.90 $0.92 $0.84 $0.86 $3.45 6,188
2022-07-25 $0.85 $0.89 $0.85 $0.89 $3.56 7,192
2022-07-22 $1.00 $1.00 $0.85 $0.86 $3.44 16,900
2022-07-21 $0.98 $1.00 $0.77 $0.95 $3.80 89,589
2022-07-20 $0.78 $1.12 $0.77 $0.92 $3.67 708,138
2022-07-19 $0.75 $0.79 $0.75 $0.79 $3.14 4,590
2022-07-18 $0.75 $0.78 $0.75 $0.76 $3.06 3,037
2022-07-15 $0.78 $0.78 $0.72 $0.75 $3.00 8,477
2022-07-14 $0.70 $0.79 $0.70 $0.74 $2.95 4,413
2022-07-13 $0.70 $0.79 $0.70 $0.74 $2.95 6,072
2022-07-12 $0.73 $0.75 $0.70 $0.70 $2.80 9,094
2022-07-11 $0.73 $0.76 $0.73 $0.73 $2.92 623
2022-07-08 $0.73 $0.74 $0.73 $0.73 $2.93 4,537
2022-07-07 $0.73 $0.75 $0.73 $0.74 $2.94 1,018
2022-07-06 $0.74 $0.77 $0.73 $0.73 $2.92 6,222
2022-07-05 $0.83 $0.83 $0.73 $0.75 $2.99 1,847
2022-07-01 $0.77 $0.80 $0.74 $0.74 $2.94 2,276
2022-06-30 $0.73 $0.76 $0.73 $0.73 $2.92 6,187
2022-06-29 $0.75 $0.75 $0.73 $0.73 $2.92 4,834
2022-06-28 $0.75 $0.75 $0.75 $0.75 $3.00 3,486
2022-06-27 $0.75 $0.77 $0.75 $0.75 $3.00 2,245
2022-06-24 $0.76 $0.76 $0.75 $0.75 $3.00 493
2022-06-23 $0.80 $0.80 $0.75 $0.76 $3.04 10,591
2022-06-22 $0.76 $0.78 $0.75 $0.76 $3.04 2,929
2022-06-21 $0.79 $0.80 $0.75 $0.75 $3.01 3,888
2022-06-17 $0.75 $0.79 $0.75 $0.76 $3.04 5,251
2022-06-16 $0.77 $0.77 $0.75 $0.75 $3.00 9,587
2022-06-15 $0.75 $0.79 $0.75 $0.75 $3.00 3,250
2022-06-14 $0.77 $0.78 $0.75 $0.75 $3.00 3,630
2022-06-13 $0.79 $0.80 $0.76 $0.77 $3.08 18,321
2022-06-10 $0.76 $0.80 $0.76 $0.80 $3.20 17,056
2022-06-09 $0.79 $0.79 $0.76 $0.78 $3.12 8,606
2022-06-08 $0.75 $0.79 $0.75 $0.78 $3.11 13,145
2022-06-07 $0.77 $0.79 $0.76 $0.78 $3.12 5,518
2022-06-06 $0.80 $0.80 $0.76 $0.77 $3.10 7,162
2022-06-03 $0.78 $0.79 $0.77 $0.78 $3.12 4,806
2022-06-02 $0.79 $0.80 $0.77 $0.78 $3.10 55,253
2022-06-01 $0.77 $0.79 $0.77 $0.78 $3.12 3,769
2022-05-31 $0.81 $0.81 $0.77 $0.78 $3.13 20,487
2022-05-27 $0.80 $0.81 $0.75 $0.79 $3.16 16,092
2022-05-26 $0.76 $0.81 $0.75 $0.79 $3.16 39,724
2022-05-25 $0.78 $0.78 $0.76 $0.78 $3.12 10,090
2022-05-24 $0.78 $0.79 $0.75 $0.79 $3.16 11,721
2022-05-23 $0.76 $0.78 $0.75 $0.78 $3.12 11,967
2022-05-20 $0.78 $0.78 $0.74 $0.76 $3.04 5,940
2022-05-19 $0.76 $0.76 $0.74 $0.76 $3.03 8,071
2022-05-18 $0.74 $0.76 $0.73 $0.75 $3.00 10,754
2022-05-17 $0.74 $0.78 $0.73 $0.74 $2.96 18,473
2022-05-16 $0.75 $0.75 $0.70 $0.73 $2.94 8,370
2022-05-13 $0.70 $0.74 $0.70 $0.73 $2.92 33,919
2022-05-12 $0.66 $0.72 $0.66 $0.70 $2.80 38,438
2022-05-11 $0.62 $0.72 $0.62 $0.68 $2.72 53,574
2022-05-10 $0.66 $0.69 $0.63 $0.65 $2.60 40,305
2022-05-09 $0.67 $0.68 $0.65 $0.66 $2.64 23,276
2022-05-06 $0.69 $0.70 $0.65 $0.65 $2.61 17,089
2022-05-05 $0.65 $0.70 $0.62 $0.70 $2.78 15,206
2022-05-04 $0.68 $0.68 $0.61 $0.63 $2.53 10,432
2022-05-03 $0.64 $0.68 $0.61 $0.61 $2.44 18,119
2022-05-02 $0.66 $0.68 $0.60 $0.65 $2.60 50,883
2022-04-29 $0.58 $0.62 $0.58 $0.60 $2.39 63,463
2022-04-28 $0.61 $0.61 $0.57 $0.58 $2.30 2,108
2022-04-27 $0.57 $0.61 $0.56 $0.59 $2.36 1,983
2022-04-26 $0.61 $0.67 $0.58 $0.60 $2.40 29,585
2022-04-25 $0.59 $0.62 $0.56 $0.58 $2.33 9,450
2022-04-22 $0.60 $0.63 $0.57 $0.58 $2.32 5,029
2022-04-21 $0.61 $0.61 $0.55 $0.56 $2.24 8,548
2022-04-20 $0.60 $0.68 $0.59 $0.59 $2.34 52,971
2022-04-19 $0.62 $0.62 $0.56 $0.58 $2.32 10,784
2022-04-18 $0.55 $0.61 $0.55 $0.61 $2.44 25,460
2022-04-14 $0.55 $0.58 $0.54 $0.54 $2.14 6,872
2022-04-13 $0.55 $0.56 $0.54 $0.56 $2.24 3,308
2022-04-12 $0.56 $0.58 $0.51 $0.54 $2.15 54,351
2022-04-11 $0.58 $0.58 $0.56 $0.57 $2.27 15,020
2022-04-08 $0.59 $0.60 $0.56 $0.57 $2.29 37,440
2022-04-07 $0.61 $0.61 $0.58 $0.59 $2.36 19,238
2022-04-06 $0.57 $0.61 $0.57 $0.58 $2.32 25,567
2022-04-05 $0.62 $0.62 $0.59 $0.59 $2.37 13,783
2022-04-04 $0.60 $0.61 $0.57 $0.60 $2.40 17,207
2022-04-01 $0.62 $0.63 $0.57 $0.57 $2.28 36,607
2022-03-31 $0.60 $0.63 $0.58 $0.60 $2.40 40,049
2022-03-30 $0.64 $0.64 $0.58 $0.59 $2.35 30,937
2022-03-29 $0.59 $0.65 $0.57 $0.62 $2.48 171,061
2022-03-28 $0.60 $0.61 $0.58 $0.58 $2.30 52,438
2022-03-25 $0.65 $0.65 $0.57 $0.61 $2.43 63,715
2022-03-24 $0.64 $0.66 $0.61 $0.63 $2.52 106,875
2022-03-23 $0.62 $0.68 $0.61 $0.64 $2.56 453,420
2022-03-22 $0.63 $0.66 $0.62 $0.62 $2.48 78,359
2022-03-21 $0.65 $0.69 $0.61 $0.61 $2.44 97,045
2022-03-18 $0.87 $0.95 $0.57 $0.63 $2.52 642,613
2022-03-17 $0.92 $0.92 $0.86 $0.86 $3.45 5,269
2022-03-16 $0.90 $0.96 $0.88 $0.89 $3.56 7,982
2022-03-15 $0.98 $0.98 $0.90 $0.90 $3.60 46,392
2022-03-14 $1.00 $1.00 $0.98 $0.99 $3.98 11,505
2022-03-11 $1.01 $1.01 $1.00 $1.00 $4.00 9,410
2022-03-10 $1.02 $1.02 $1.00 $1.01 $4.04 3,969
2022-03-09 $1.00 $1.02 $1.00 $1.00 $4.00 9,891
2022-03-08 $1.02 $1.02 $1.00 $1.00 $4.00 2,111
2022-03-07 $1.00 $1.02 $1.00 $1.01 $4.02 5,540
2022-03-04 $1.03 $1.03 $1.00 $1.00 $4.00 8,558
2022-03-03 $1.07 $1.07 $1.00 $1.01 $4.04 24,301
2022-03-02 $1.07 $1.08 $1.05 $1.06 $4.22 5,734
2022-03-01 $1.04 $1.07 $1.03 $1.05 $4.20 724
2022-02-28 $1.04 $1.06 $1.04 $1.06 $4.24 6,509
2022-02-25 $1.04 $1.07 $1.03 $1.04 $4.16 11,516
2022-02-24 $1.03 $1.06 $1.03 $1.04 $4.16 3,240
2022-02-23 $1.10 $1.10 $1.03 $1.04 $4.16 27,159
2022-02-22 $1.08 $1.08 $1.05 $1.05 $4.20 9,184
2022-02-18 $1.15 $1.15 $1.08 $1.08 $4.32 12,645
2022-02-17 $1.15 $1.15 $1.11 $1.14 $4.56 1,002
2022-02-16 $1.14 $1.16 $1.11 $1.11 $4.44 1,538
2022-02-15 $1.06 $1.17 $1.06 $1.11 $4.44 1,401
2022-02-14 $1.10 $1.10 $1.05 $1.06 $4.24 1,833
2022-02-11 $1.03 $1.20 $1.03 $1.10 $4.42 5,135
2022-02-10 $1.13 $1.13 $1.04 $1.04 $4.16 5,227
2022-02-09 $0.95 $1.03 $0.95 $1.00 $4.00 3,987
2022-02-08 $0.98 $0.99 $0.95 $0.95 $3.80 1,267
2022-02-07 $1.00 $1.05 $0.97 $0.99 $3.96 3,306
2022-02-04 $0.99 $1.00 $0.97 $0.98 $3.93 2,266
2022-02-03 $0.94 $1.00 $0.94 $0.99 $3.96 748
2022-02-02 $1.02 $1.02 $0.95 $0.96 $3.85 6,852
2022-02-01 $0.95 $1.02 $0.95 $0.98 $3.92 4,255
2022-01-31 $0.91 $0.98 $0.86 $0.95 $3.78 6,796
2022-01-28 $0.99 $0.99 $0.82 $0.87 $3.46 7,749
2022-01-27 $0.87 $0.89 $0.78 $0.82 $3.28 18,401
2022-01-26 $0.91 $0.99 $0.84 $0.94 $3.76 2,804
2022-01-25 $0.89 $0.91 $0.87 $0.88 $3.52 7,075
2022-01-24 $0.90 $0.90 $0.83 $0.87 $3.48 6,510
2022-01-21 $0.90 $0.96 $0.87 $0.90 $3.60 9,312
2022-01-20 $0.92 $0.99 $0.85 $0.91 $3.63 17,087
2022-01-19 $1.01 $1.01 $0.82 $0.88 $3.52 32,712
2022-01-18 $1.04 $1.04 $0.98 $1.02 $4.06 6,577
2022-01-14 $1.02 $1.04 $1.02 $1.03 $4.12 1,687
2022-01-13 $1.04 $1.08 $1.03 $1.05 $4.20 3,505
2022-01-12 $1.06 $1.16 $1.01 $1.07 $4.28 12,535
2022-01-11 $1.02 $1.04 $1.00 $1.03 $4.12 4,284
2022-01-10 $1.06 $1.06 $1.00 $1.01 $4.04 6,571
2022-01-07 $1.03 $1.05 $1.01 $1.02 $4.08 11,627
2022-01-06 $1.04 $1.06 $1.04 $1.04 $4.16 5,692
2022-01-05 $1.05 $1.15 $1.03 $1.07 $4.28 20,888
2022-01-04 $1.18 $1.21 $1.05 $1.05 $4.20 28,570
2022-01-03 $1.22 $1.22 $1.12 $1.19 $4.76 16,480
2021-12-31 $1.07 $1.20 $1.07 $1.16 $4.64 31,731
2021-12-30 $1.24 $1.24 $1.10 $1.18 $4.72 72,384
2021-12-29 $1.30 $1.30 $1.20 $1.22 $4.86 7,530
2021-12-28 $1.31 $1.42 $1.21 $1.27 $5.08 34,824
2021-12-27 $1.53 $1.58 $1.34 $1.41 $5.64 33,790
2021-12-23 $1.72 $1.72 $1.60 $1.63 $6.52 8,759
2021-12-22 $1.50 $1.75 $1.36 $1.73 $6.92 18,426
2021-12-21 $1.63 $1.73 $1.56 $1.61 $6.44 28,281
2021-12-20 $1.64 $1.64 $1.51 $1.58 $6.32 9,057
2021-12-17 $1.69 $1.76 $1.52 $1.67 $6.68 10,813
2021-12-16 $1.67 $1.73 $1.65 $1.66 $6.64 4,097
2021-12-15 $1.73 $1.78 $1.65 $1.68 $6.72 9,711
2021-12-14 $1.77 $1.80 $1.71 $1.75 $7.00 4,458
2021-12-13 $1.78 $1.80 $1.73 $1.77 $7.06 3,740
2021-12-10 $1.78 $1.80 $1.60 $1.70 $6.80 5,795
2021-12-09 $1.69 $1.83 $1.69 $1.80 $7.20 7,126
2021-12-08 $1.63 $1.77 $1.62 $1.71 $6.84 9,903
2021-12-07 $1.60 $1.68 $1.53 $1.67 $6.68 8,195
2021-12-06 $1.82 $1.88 $1.43 $1.55 $6.20 41,376
2021-12-03 $1.89 $1.89 $1.71 $1.84 $7.36 4,347
2021-12-02 $1.78 $1.97 $1.78 $1.90 $7.60 3,379
2021-12-01 $1.84 $1.98 $1.70 $1.78 $7.12 9,692
2021-11-30 $1.96 $2.02 $1.90 $1.91 $7.64 2,275
2021-11-29 $1.82 $2.00 $1.80 $1.96 $7.84 6,422
2021-11-26 $1.86 $1.90 $1.80 $1.84 $7.36 1,602
2021-11-24 $1.92 $1.92 $1.86 $1.89 $7.56 11,281
2021-11-23 $1.94 $1.96 $1.86 $1.90 $7.60 2,826
2021-11-22 $2.06 $2.06 $1.81 $1.92 $7.68 12,499
2021-11-19 $2.00 $2.18 $1.99 $2.02 $8.08 11,072
2021-11-18 $1.97 $2.20 $1.77 $2.01 $8.04 49,609
2021-11-17 $2.64 $2.64 $1.54 $1.91 $7.64 192,977
2021-11-16 $2.69 $2.77 $2.60 $2.67 $10.68 2,219
2021-11-15 $2.73 $2.77 $2.68 $2.72 $10.88 4,798
2021-11-12 $2.71 $2.80 $2.71 $2.72 $10.88 6,499
2021-11-11 $2.72 $2.83 $2.72 $2.74 $10.96 5,671
2021-11-10 $2.74 $2.84 $2.73 $2.79 $11.16 3,144
2021-11-09 $2.83 $2.84 $2.72 $2.77 $11.08 1,181
2021-11-08 $2.86 $2.86 $2.80 $2.83 $11.32 1,216
2021-11-05 $2.83 $2.84 $2.77 $2.80 $11.20 3,320
2021-11-04 $2.83 $2.84 $2.72 $2.83 $11.32 7,327
2021-11-03 $2.80 $2.85 $2.73 $2.83 $11.32 8,403
2021-11-02 $2.81 $2.83 $2.70 $2.79 $11.16 2,212
2021-11-01 $2.80 $2.84 $2.79 $2.81 $11.24 11,872
2021-10-29 $2.76 $2.78 $2.72 $2.77 $11.08 1,524
2021-10-28 $2.79 $2.84 $2.76 $2.78 $11.12 1,306
2021-10-27 $2.82 $2.88 $2.78 $2.79 $11.16 3,874
2021-10-26 $2.81 $2.91 $2.70 $2.82 $11.28 12,705
2021-10-25 $2.90 $2.91 $2.70 $2.87 $11.48 20,002
2021-10-22 $2.95 $2.95 $2.70 $2.77 $11.08 9,299
2021-10-21 $2.84 $2.98 $2.77 $2.79 $11.16 21,464
2021-10-20 $2.85 $2.92 $2.80 $2.84 $11.36 10,255
2021-10-19 $2.91 $3.02 $2.85 $2.88 $11.52 11,718
2021-10-18 $2.80 $2.94 $2.76 $2.91 $11.64 6,036
2021-10-15 $2.76 $2.93 $2.76 $2.80 $11.20 2,798
2021-10-14 $2.86 $2.95 $2.86 $2.91 $11.64 2,000
2021-10-13 $2.91 $3.04 $2.81 $2.91 $11.64 9,131
2021-10-12 $3.10 $3.19 $2.76 $2.92 $11.68 42,510
2021-10-11 $2.81 $3.09 $2.81 $3.05 $12.20 33,016
2021-10-08 $2.74 $2.85 $2.66 $2.82 $11.28 6,444
2021-10-07 $2.79 $2.92 $2.76 $2.79 $11.16 5,793
2021-10-06 $2.79 $2.80 $2.60 $2.76 $11.04 19,388
2021-10-05 $2.77 $2.87 $2.77 $2.82 $11.28 2,948
2021-10-04 $2.73 $2.86 $2.72 $2.85 $11.40 1,551
2021-10-01 $2.84 $2.98 $2.73 $2.79 $11.16 7,971
2021-09-30 $2.88 $2.91 $2.78 $2.87 $11.48 1,088
2021-09-29 $2.74 $2.98 $2.71 $2.88 $11.52 8,343
2021-09-28 $2.80 $2.81 $2.70 $2.76 $11.04 2,939
2021-09-27 $2.84 $2.89 $2.75 $2.79 $11.16 3,333
2021-09-24 $2.75 $2.98 $2.62 $2.92 $11.68 10,322
2021-09-23 $2.78 $2.87 $2.59 $2.75 $11.00 6,644
2021-09-22 $2.68 $2.90 $2.68 $2.83 $11.32 4,996
2021-09-21 $2.66 $2.73 $2.66 $2.71 $10.84 1,519
2021-09-20 $2.66 $2.79 $2.62 $2.69 $10.76 11,515
2021-09-17 $3.00 $3.00 $2.60 $2.60 $10.40 20,950
2021-09-16 $2.86 $2.99 $2.69 $2.98 $11.92 18,124
2021-09-15 $2.80 $2.85 $2.66 $2.78 $11.12 25,844
2021-09-14 $3.10 $3.13 $2.38 $2.59 $10.36 77,381
2021-09-13 $3.01 $3.16 $3.00 $3.04 $12.16 7,148
2021-09-10 $3.13 $3.25 $2.96 $3.01 $12.04 14,863
2021-09-09 $3.40 $3.50 $3.12 $3.20 $12.80 44,467
2021-09-08 $3.14 $3.83 $3.02 $3.30 $13.20 255,504
2021-09-07 $3.40 $3.40 $2.88 $2.88 $11.52 21,823
2021-09-03 $3.47 $3.48 $3.40 $3.40 $13.60 1,104
2021-09-02 $3.41 $3.48 $3.41 $3.46 $13.84 1,974
2021-09-01 $3.36 $3.50 $3.15 $3.48 $13.92 7,393
2021-08-31 $3.39 $3.48 $3.33 $3.36 $13.44 977
2021-08-30 $3.36 $3.45 $3.33 $3.40 $13.60 511
2021-08-27 $3.50 $3.50 $3.32 $3.40 $13.60 1,229
2021-08-26 $3.44 $3.49 $3.37 $3.45 $13.80 904
2021-08-25 $3.41 $3.46 $3.40 $3.43 $13.72 486
2021-08-24 $3.41 $3.47 $3.38 $3.40 $13.60 2,566
2021-08-23 $3.26 $3.36 $3.25 $3.29 $13.16 4,906
2021-08-20 $3.42 $3.54 $3.37 $3.37 $13.48 2,110
2021-08-19 $3.43 $3.52 $3.34 $3.48 $13.92 1,164
2021-08-18 $3.41 $3.51 $3.36 $3.36 $13.44 2,702
2021-08-17 $3.49 $3.50 $3.39 $3.48 $13.92 2,071
2021-08-16 $3.27 $3.50 $3.23 $3.49 $13.96 3,638
2021-08-13 $3.26 $3.38 $3.24 $3.24 $12.96 710
2021-08-12 $3.32 $3.32 $3.22 $3.30 $13.20 197
2021-08-11 $3.33 $3.40 $3.21 $3.21 $12.84 2,678
2021-08-10 $3.42 $3.42 $3.30 $3.36 $13.44 1,059
2021-08-09 $3.34 $3.57 $3.28 $3.48 $13.92 5,165
2021-08-06 $3.22 $3.36 $3.22 $3.33 $13.32 1,913
2021-08-05 $3.28 $3.34 $3.18 $3.30 $13.20 3,010
2021-08-04 $3.37 $3.38 $3.25 $3.25 $13.00 1,872
2021-08-03 $3.31 $3.33 $3.27 $3.29 $13.16 3,396
2021-08-02 $3.41 $3.41 $3.22 $3.30 $13.20 9,911
2021-07-30 $3.43 $3.68 $3.40 $3.42 $13.68 2,506
2021-07-29 $3.48 $3.63 $3.46 $3.55 $13.72 11,325
2021-07-28 $3.45 $3.61 $3.45 $3.48 $13.45 10,265
2021-07-27 $3.35 $4.00 $3.35 $3.39 $13.10 12,395
2021-07-26 $3.57 $3.62 $3.20 $3.36 $12.98 8,549
2021-07-23 $3.70 $3.93 $3.17 $3.65 $14.11 33,394
2021-07-22 $4.20 $4.20 $4.05 $4.09 $15.81 8,774
2021-07-21 $3.90 $4.11 $3.83 $3.93 $15.19 3,983
2021-07-20 $4.12 $4.12 $3.90 $3.90 $15.07 4,374
2021-07-19 $3.99 $4.20 $3.78 $4.20 $16.23 3,855
2021-07-16 $3.95 $3.99 $3.83 $3.97 $15.34 2,615
2021-07-15 $3.93 $4.07 $3.83 $4.02 $15.53 4,623
2021-07-14 $3.98 $4.04 $3.89 $3.89 $15.03 719
2021-07-13 $4.02 $4.08 $3.94 $4.00 $15.46 1,695
2021-07-12 $3.95 $4.00 $3.82 $4.00 $15.46 6,887
2021-07-09 $4.09 $4.15 $3.96 $4.01 $15.50 3,076
2021-07-08 $4.04 $4.04 $3.93 $4.04 $15.61 4,425
2021-07-07 $4.10 $4.20 $3.99 $4.18 $16.15 3,266
2021-07-06 $4.21 $4.27 $4.00 $4.18 $16.15 2,929
2021-07-02 $4.20 $4.29 $4.06 $4.29 $16.58 6,362
2021-07-01 $4.29 $4.29 $4.14 $4.23 $16.35 3,684
2021-06-30 $4.24 $4.24 $4.11 $4.24 $16.39 643
2021-06-29 $4.38 $4.38 $4.10 $4.16 $16.08 3,598
2021-06-28 $4.16 $4.36 $4.16 $4.33 $16.73 7,726
2021-06-25 $4.31 $4.42 $4.20 $4.20 $16.23 699
2021-06-24 $4.11 $4.30 $4.09 $4.23 $16.35 5,085
2021-06-23 $3.96 $4.30 $3.96 $4.11 $15.88 62,538
2021-06-22 $4.02 $4.14 $3.99 $3.99 $15.42 4,386
2021-06-21 $4.14 $4.22 $4.07 $4.07 $15.73 3,325
2021-06-18 $4.24 $4.29 $4.08 $4.14 $16.00 2,799
2021-06-17 $4.03 $4.22 $4.03 $4.22 $16.31 5,015
2021-06-16 $4.11 $4.22 $4.01 $4.03 $15.57 14,042
2021-06-15 $4.16 $4.28 $4.10 $4.28 $16.54 1,800
2021-06-14 $4.06 $4.23 $4.06 $4.18 $16.15 3,179
2021-06-11 $4.03 $4.08 $4.03 $4.06 $15.69 2,011
2021-06-10 $4.08 $4.14 $4.02 $4.06 $15.69 2,068
2021-06-09 $4.14 $4.17 $4.05 $4.17 $16.11 1,698
2021-06-08 $4.00 $4.05 $3.89 $4.05 $15.65 13,328
2021-06-07 $4.16 $4.16 $3.97 $4.00 $15.46 11,091
2021-06-04 $4.09 $4.11 $3.96 $4.11 $15.88 10,361
2021-06-03 $4.03 $4.19 $4.03 $4.11 $15.88 7,148
2021-06-02 $4.10 $4.20 $4.04 $4.04 $15.61 7,908
2021-06-01 $4.14 $4.16 $4.05 $4.14 $16.00 10,681
2021-05-28 $3.92 $4.13 $3.76 $4.12 $15.92 22,564
2021-05-27 $3.84 $3.89 $3.78 $3.89 $15.03 64,928
2021-05-26 $3.82 $3.86 $3.73 $3.83 $14.80 13,645
2021-05-25 $3.86 $3.91 $3.76 $3.77 $14.57 20,576
2021-05-24 $4.09 $4.09 $3.76 $3.76 $14.53 47,231
2021-05-21 $4.00 $4.11 $3.95 $4.00 $15.46 27,262
2021-05-20 $4.11 $4.13 $3.91 $4.00 $15.46 23,566
2021-05-19 $4.11 $4.15 $3.93 $4.11 $15.88 28,764
2021-05-18 $4.17 $4.27 $4.11 $4.11 $15.88 29,718
2021-05-17 $4.22 $4.27 $4.13 $4.13 $15.96 29,690
2021-05-14 $4.09 $4.26 $4.08 $4.12 $15.92 20,138
2021-05-13 $4.07 $4.22 $4.07 $4.10 $15.84 29,965
2021-05-12 $4.65 $4.65 $4.10 $4.15 $16.04 52,478
2021-05-11 $5.22 $5.22 $4.62 $4.76 $18.39 18,902
2021-05-10 $5.56 $5.58 $5.03 $5.17 $19.98 16,660
2021-05-07 $5.74 $5.74 $5.55 $5.60 $21.64 5,857
2021-05-06 $5.62 $5.78 $5.59 $5.78 $22.34 2,297
2021-05-05 $5.66 $5.68 $5.61 $5.65 $21.83 12,000
2021-05-04 $5.71 $5.72 $5.60 $5.72 $22.10 3,013
2021-05-03 $5.70 $5.77 $5.67 $5.77 $22.30 835
2021-04-30 $5.77 $5.79 $5.62 $5.79 $22.37 2,117
2021-04-29 $5.84 $5.84 $5.73 $5.80 $22.41 2,254
2021-04-28 $5.66 $5.92 $5.63 $5.92 $22.88 6,841
2021-04-27 $5.64 $5.72 $5.60 $5.70 $22.03 3,981
2021-04-26 $5.75 $5.77 $5.65 $5.68 $21.95 1,852
2021-04-23 $5.79 $5.79 $5.67 $5.74 $22.18 3,591
2021-04-22 $5.74 $5.79 $5.56 $5.73 $22.14 6,312
2021-04-21 $5.77 $5.80 $5.67 $5.80 $22.41 4,278
2021-04-20 $5.88 $5.88 $5.66 $5.77 $22.30 4,126
2021-04-19 $5.78 $5.89 $5.77 $5.85 $22.61 2,418
2021-04-16 $5.70 $5.85 $5.70 $5.75 $22.22 3,998
2021-04-15 $5.74 $5.86 $5.67 $5.74 $22.18 9,618
2021-04-14 $5.79 $5.79 $5.62 $5.71 $22.07 8,375
2021-04-13 $5.74 $5.86 $5.71 $5.72 $22.10 4,273
2021-04-12 $5.73 $5.90 $5.71 $5.79 $22.37 5,635
2021-04-09 $5.78 $5.86 $5.70 $5.78 $22.34 3,303
2021-04-08 $5.91 $5.96 $5.76 $5.84 $22.57 11,179
2021-04-07 $5.89 $6.10 $5.89 $5.94 $22.95 2,041
2021-04-06 $5.83 $5.97 $5.83 $5.95 $22.99 873
2021-04-05 $6.08 $6.09 $5.81 $5.89 $22.76 16,102
2021-04-01 $5.78 $5.99 $5.78 $5.98 $23.11 11,185
2021-03-31 $5.97 $5.97 $5.75 $5.80 $22.41 21,382
2021-03-30 $5.68 $5.91 $5.55 $5.89 $22.76 19,433
2021-03-29 $5.77 $5.84 $5.63 $5.65 $21.83 5,012
2021-03-26 $5.84 $6.17 $5.71 $5.71 $22.07 38,303
2021-03-25 $6.08 $6.10 $5.90 $5.93 $22.92 5,436
2021-03-24 $6.32 $6.33 $6.07 $6.13 $23.69 11,866
2021-03-23 $6.38 $6.39 $6.21 $6.37 $24.62 16,696
2021-03-22 $6.38 $6.38 $6.33 $6.33 $24.46 3,451
2021-03-19 $6.39 $6.42 $6.23 $6.32 $24.42 19,894
2021-03-18 $6.37 $6.44 $6.19 $6.36 $24.58 16,606
2021-03-17 $6.42 $6.45 $6.35 $6.43 $24.85 4,149
2021-03-16 $6.40 $6.42 $6.37 $6.42 $24.81 5,816
2021-03-15 $6.39 $6.44 $6.36 $6.40 $24.73 8,977
2021-03-12 $6.34 $6.45 $6.34 $6.43 $24.85 13,662
2021-03-11 $6.34 $6.45 $6.29 $6.39 $24.69 10,419
2021-03-10 $6.38 $6.40 $6.27 $6.32 $24.42 10,459
2021-03-09 $6.40 $6.45 $6.32 $6.40 $24.73 11,395
2021-03-08 $6.39 $6.43 $6.26 $6.28 $24.27 10,745
2021-03-05 $6.34 $6.43 $6.18 $6.39 $24.69 18,290
2021-03-04 $6.46 $6.53 $6.13 $6.35 $24.54 12,925
2021-03-03 $6.56 $6.60 $6.48 $6.48 $25.04 8,059
2021-03-02 $6.55 $6.60 $6.46 $6.55 $25.31 4,889
2021-03-01 $6.50 $6.60 $6.42 $6.45 $24.93 26,432
2021-02-26 $6.59 $6.61 $6.39 $6.51 $25.16 17,699
2021-02-25 $6.50 $6.51 $6.25 $6.44 $24.89 12,172
2021-02-24 $6.28 $6.60 $6.28 $6.52 $25.20 5,952
2021-02-23 $6.38 $6.47 $6.20 $6.32 $24.42 12,012
2021-02-22 $6.50 $6.52 $6.32 $6.52 $25.20 10,756
2021-02-19 $6.50 $6.50 $6.43 $6.43 $24.85 5,128
2021-02-18 $6.58 $6.58 $6.40 $6.40 $24.73 3,067
2021-02-17 $6.61 $6.61 $6.46 $6.59 $25.47 4,978
2021-02-16 $6.40 $6.59 $6.40 $6.54 $25.27 11,085
2021-02-12 $6.33 $6.39 $6.24 $6.38 $24.65 5,539
2021-02-11 $6.42 $6.42 $6.21 $6.34 $24.50 9,917
2021-02-10 $6.47 $6.47 $6.36 $6.39 $24.69 7,696
2021-02-09 $6.35 $6.49 $6.34 $6.42 $24.81 6,216
2021-02-08 $6.36 $6.40 $6.30 $6.38 $24.65 5,683
2021-02-05 $6.64 $6.64 $6.27 $6.36 $24.58 10,748
2021-02-04 $6.07 $6.25 $6.01 $6.11 $23.61 3,023
2021-02-03 $6.11 $6.28 $6.09 $6.10 $23.57 3,661
2021-02-02 $6.02 $6.11 $5.98 $6.04 $23.34 2,575
2021-02-01 $6.02 $6.19 $5.80 $5.98 $23.11 6,697
2021-01-29 $5.90 $6.16 $5.86 $6.04 $23.34 9,295
2021-01-28 $6.11 $6.11 $5.94 $5.94 $22.95 3,376
2021-01-27 $6.08 $6.28 $5.98 $6.05 $23.38 4,477
2021-01-26 $6.43 $6.43 $6.08 $6.14 $23.73 7,312
2021-01-25 $6.14 $6.40 $6.09 $6.20 $23.96 7,255
2021-01-22 $6.30 $6.42 $6.12 $6.18 $23.88 7,541
2021-01-21 $6.45 $6.64 $6.22 $6.33 $24.46 44,695
2021-01-20 $6.14 $6.60 $5.97 $6.22 $24.04 42,293
2021-01-19 $5.91 $6.03 $5.83 $6.03 $23.30 5,574
2021-01-15 $5.79 $5.94 $5.76 $5.83 $22.53 5,410
2021-01-14 $5.75 $5.93 $5.66 $5.66 $21.87 7,575
2021-01-13 $5.68 $5.74 $5.63 $5.66 $21.87 17,480
2021-01-12 $5.90 $5.93 $5.72 $5.77 $22.30 6,013
2021-01-11 $5.85 $5.92 $5.77 $5.92 $22.88 3,860
2021-01-08 $5.75 $5.95 $5.69 $5.85 $22.61 4,290
2021-01-07 $5.77 $5.82 $5.74 $5.75 $22.22 3,665
2021-01-06 $5.82 $5.91 $5.78 $5.84 $22.57 3,414
2021-01-05 $5.78 $5.95 $5.74 $5.78 $22.34 3,881
2021-01-04 $5.84 $5.96 $5.68 $5.84 $22.57 8,233
2020-12-31 $5.84 $5.88 $5.72 $5.76 $22.26 5,409
2020-12-30 $5.90 $5.98 $5.84 $5.84 $22.57 3,154
2020-12-29 $5.90 $5.97 $5.81 $5.90 $22.80 731
2020-12-28 $5.83 $6.00 $5.82 $5.96 $23.03 2,825
2020-12-24 $5.87 $6.00 $5.67 $5.84 $22.57 1,841
2020-12-23 $6.01 $6.08 $5.90 $5.90 $22.80 13,417
2020-12-22 $6.12 $6.12 $5.89 $6.00 $23.19 4,903
2020-12-21 $6.03 $6.12 $6.02 $6.12 $23.65 2,429
2020-12-18 $6.08 $6.26 $6.01 $6.15 $23.77 5,753
2020-12-17 $6.16 $6.26 $6.01 $6.01 $23.23 5,995
2020-12-16 $6.08 $6.17 $6.06 $6.08 $23.50 5,963
2020-12-15 $6.20 $6.20 $6.03 $6.10 $23.57 5,530
2020-12-14 $6.25 $6.34 $6.08 $6.08 $23.50 2,362
2020-12-11 $6.14 $6.25 $6.13 $6.25 $24.15 5,039
2020-12-10 $6.09 $6.24 $6.04 $6.12 $23.65 3,591
2020-12-09 $6.00 $6.19 $6.00 $6.09 $23.53 1,453
2020-12-08 $6.21 $6.26 $6.00 $6.00 $23.19 10,712
2020-12-07 $6.13 $6.20 $6.13 $6.20 $23.94 1,125
2020-12-04 $6.11 $6.19 $6.07 $6.11 $23.61 4,220
2020-12-03 $6.10 $6.15 $5.91 $6.15 $23.77 18,205
2020-12-02 $6.40 $6.40 $6.01 $6.10 $23.57 16,805
2020-12-01 $6.53 $6.53 $6.27 $6.35 $24.54 10,272
2020-11-30 $6.63 $6.63 $6.42 $6.46 $24.96 5,299
2020-11-27 $6.66 $6.66 $6.54 $6.63 $25.62 2,240
2020-11-25 $6.68 $6.68 $6.42 $6.58 $25.43 4,562
2020-11-24 $6.54 $6.60 $6.38 $6.50 $25.12 2,789
2020-11-23 $6.50 $6.56 $6.37 $6.56 $25.35 2,271
2020-11-20 $6.56 $6.63 $6.45 $6.47 $25.00 3,261
2020-11-19 $6.65 $6.65 $6.37 $6.50 $25.12 3,150
2020-11-18 $6.48 $6.80 $6.30 $6.62 $25.58 5,819
2020-11-17 $6.36 $6.50 $6.29 $6.44 $24.89 8,689
2020-11-16 $6.41 $6.56 $6.26 $6.54 $25.27 4,912
2020-11-13 $6.24 $6.41 $6.24 $6.41 $24.75 2,779
2020-11-12 $6.60 $6.86 $6.24 $6.24 $24.11 10,800
2020-11-11 $6.50 $6.83 $6.50 $6.50 $25.12 9,031
2020-11-10 $6.40 $6.50 $6.36 $6.46 $24.96 1,515
2020-11-09 $6.36 $6.49 $6.36 $6.46 $24.96 1,741
2020-11-06 $6.25 $6.36 $6.22 $6.22 $24.04 2,608
2020-11-05 $6.34 $6.34 $6.23 $6.28 $24.27 5,336
2020-11-04 $6.33 $6.35 $6.26 $6.27 $24.23 1,500
2020-11-03 $6.26 $6.43 $6.21 $6.43 $24.85 4,110
2020-11-02 $6.17 $6.41 $6.17 $6.25 $24.15 2,310
2020-10-30 $6.41 $6.41 $6.13 $6.17 $23.84 2,160
2020-10-29 $6.33 $6.36 $6.30 $6.33 $24.46 692
2020-10-28 $6.34 $6.34 $6.10 $6.33 $24.46 4,255
2020-10-27 $6.53 $6.53 $6.33 $6.39 $24.69 1,392
2020-10-26 $6.34 $6.37 $6.27 $6.31 $24.38 1,059
2020-10-23 $6.44 $6.51 $6.30 $6.48 $25.04 7,589
2020-10-22 $6.45 $6.56 $6.36 $6.39 $24.69 3,402
2020-10-21 $6.55 $6.61 $6.33 $6.40 $24.73 4,815
2020-10-20 $6.43 $6.56 $6.40 $6.53 $25.23 5,859
2020-10-19 $6.50 $6.58 $6.41 $6.47 $25.00 7,647
2020-10-16 $6.55 $6.64 $6.46 $6.54 $25.27 5,278
2020-10-15 $6.48 $6.64 $6.40 $6.46 $24.96 6,066
2020-10-14 $6.69 $6.78 $6.47 $6.55 $25.31 8,718
2020-10-13 $6.45 $6.60 $6.37 $6.51 $25.16 4,513
2020-10-12 $6.45 $6.63 $6.36 $6.45 $24.93 8,536
2020-10-09 $6.43 $6.63 $6.31 $6.49 $25.08 15,811
2020-10-08 $6.20 $6.59 $6.20 $6.53 $25.22 7,689
2020-10-07 $6.52 $6.70 $6.03 $6.03 $23.30 17,480
2020-10-06 $6.67 $6.67 $6.51 $6.51 $25.16 12,005
2020-10-05 $6.68 $6.71 $6.57 $6.57 $25.39 7,236
2020-10-02 $6.55 $6.68 $6.43 $6.58 $25.43 8,497
2020-10-01 $6.37 $6.64 $6.33 $6.59 $25.48 20,553
2020-09-30 $6.78 $6.91 $6.18 $6.39 $24.69 18,022
2020-09-29 $6.81 $7.01 $6.75 $6.77 $26.16 3,130
2020-09-28 $6.87 $6.96 $6.83 $6.89 $26.63 2,184
2020-09-25 $6.70 $7.05 $6.65 $6.79 $26.24 6,541
2020-09-24 $7.04 $7.07 $6.69 $6.83 $26.39 8,277
2020-09-23 $6.93 $7.26 $6.85 $7.15 $27.63 12,038
2020-09-22 $6.56 $7.00 $6.51 $7.00 $27.05 14,468
2020-09-21 $6.58 $6.63 $6.51 $6.61 $25.54 5,928
2020-09-18 $6.71 $6.75 $6.60 $6.60 $25.51 4,118
2020-09-17 $6.81 $6.81 $6.64 $6.75 $26.08 3,243
2020-09-16 $6.64 $6.92 $6.64 $6.92 $26.74 2,391
2020-09-15 $6.74 $6.76 $6.60 $6.60 $25.51 4,091
2020-09-14 $6.62 $6.74 $6.61 $6.65 $25.70 1,310
2020-09-11 $6.55 $6.65 $6.55 $6.57 $25.39 4,025
2020-09-10 $6.65 $6.77 $6.50 $6.50 $25.12 5,813
2020-09-09 $6.62 $6.73 $6.60 $6.66 $25.74 3,838
2020-09-08 $6.48 $6.73 $6.48 $6.63 $25.62 3,226
2020-09-04 $6.55 $6.72 $6.51 $6.55 $25.31 8,918
2020-09-03 $6.80 $6.83 $6.60 $6.60 $25.51 12,234
2020-09-02 $7.20 $7.20 $6.81 $6.83 $26.37 19,329
2020-09-01 $7.78 $7.92 $7.54 $7.57 $29.25 14,301
2020-08-31 $7.63 $7.76 $7.58 $7.76 $29.99 12,096
2020-08-28 $7.45 $7.81 $7.37 $7.69 $29.72 22,812
2020-08-27 $7.49 $7.67 $7.38 $7.43 $28.71 19,231
2020-08-26 $7.77 $7.81 $7.48 $7.59 $29.33 14,348
2020-08-25 $7.75 $7.85 $7.56 $7.71 $29.79 8,735
2020-08-24 $7.86 $7.86 $7.67 $7.76 $29.99 4,105
2020-08-21 $7.52 $7.90 $7.51 $7.78 $30.07 20,931
2020-08-20 $7.58 $7.63 $7.53 $7.57 $29.25 14,743
2020-08-19 $7.88 $7.88 $7.67 $7.67 $29.64 11,658
2020-08-18 $7.46 $7.94 $7.46 $7.84 $30.30 14,158
2020-08-17 $7.67 $7.72 $7.46 $7.46 $28.83 12,959
2020-08-14 $7.87 $7.87 $7.49 $7.63 $29.49 29,610
2020-08-13 $7.53 $7.82 $7.53 $7.82 $30.22 14,006
2020-08-12 $7.50 $7.72 $7.50 $7.55 $29.18 12,495
2020-08-11 $7.20 $7.77 $7.20 $7.55 $29.18 13,990
2020-08-10 $7.59 $7.67 $7.08 $7.15 $27.63 38,548
2020-08-07 $7.50 $7.73 $7.46 $7.63 $29.49 22,959
2020-08-06 $7.66 $7.75 $7.45 $7.62 $28.99 23,323
2020-08-05 $7.55 $7.72 $7.46 $7.65 $29.10 18,378
2020-08-04 $7.40 $7.57 $7.40 $7.48 $28.46 7,141
2020-08-03 $7.18 $7.47 $7.07 $7.40 $28.15 8,128
2020-07-31 $7.26 $7.38 $7.18 $7.18 $27.32 6,959
2020-07-30 $7.43 $7.58 $7.30 $7.30 $27.77 10,925
2020-07-29 $7.43 $7.70 $7.40 $7.45 $28.34 15,190
2020-07-28 $7.53 $7.68 $7.32 $7.36 $27.98 22,498
2020-07-27 $7.75 $7.75 $7.52 $7.62 $28.99 9,836
2020-07-24 $7.86 $7.86 $7.51 $7.62 $28.99 7,767
2020-07-23 $8.36 $8.41 $7.49 $7.79 $29.64 36,106
2020-07-22 $8.70 $8.70 $8.37 $8.50 $32.34 8,431
2020-07-21 $8.23 $8.78 $8.23 $8.70 $33.10 16,515
2020-07-20 $8.16 $8.30 $8.06 $8.22 $31.27 21,562
2020-07-17 $8.32 $8.38 $8.05 $8.09 $30.78 5,555
2020-07-16 $8.33 $8.49 $8.30 $8.37 $31.84 8,852
2020-07-15 $8.30 $8.49 $8.28 $8.43 $32.07 7,405
2020-07-14 $8.19 $8.29 $8.01 $8.20 $31.20 20,358
2020-07-13 $8.26 $8.40 $8.22 $8.26 $31.43 12,159
2020-07-10 $8.24 $8.31 $8.12 $8.20 $31.20 4,112
2020-07-09 $8.23 $8.29 $7.99 $8.16 $31.05 20,440
2020-07-08 $8.37 $8.37 $8.07 $8.21 $31.24 14,929
2020-07-07 $8.21 $8.50 $7.98 $8.50 $32.34 14,742
2020-07-06 $8.12 $8.41 $8.08 $8.17 $31.08 30,548
2020-07-02 $8.13 $8.16 $7.88 $7.88 $29.98 3,594
2020-07-01 $7.98 $8.12 $7.91 $7.99 $30.40 6,621
2020-06-30 $7.89 $7.97 $7.78 $7.86 $29.90 10,039
2020-06-29 $7.76 $7.94 $7.71 $7.82 $29.75 10,499
2020-06-26 $7.73 $7.84 $7.66 $7.76 $29.52 9,681
2020-06-25 $7.80 $7.92 $7.73 $7.77 $29.56 10,334
2020-06-24 $8.21 $8.21 $7.76 $7.80 $29.68 3,762
2020-06-23 $8.42 $8.43 $8.12 $8.16 $31.05 7,333
2020-06-22 $8.07 $8.61 $8.07 $8.61 $32.76 8,409
2020-06-19 $7.93 $8.11 $7.93 $8.07 $30.70 5,145
2020-06-18 $7.90 $8.02 $7.86 $7.93 $30.17 2,430
2020-06-17 $7.85 $8.10 $7.78 $7.90 $30.06 18,018
2020-06-16 $8.00 $8.07 $7.72 $7.85 $29.87 16,330
2020-06-15 $7.75 $7.95 $7.56 $7.84 $29.83 24,142
2020-06-12 $8.07 $8.07 $7.50 $7.81 $29.69 10,413
2020-06-11 $7.71 $7.85 $7.61 $7.67 $29.18 15,967
2020-06-10 $8.46 $8.47 $8.01 $8.07 $30.70 10,348
2020-06-09 $8.59 $8.59 $8.04 $8.48 $32.26 8,023
2020-06-08 $7.72 $8.78 $7.69 $8.59 $32.68 34,672
2020-06-05 $7.48 $7.95 $7.48 $7.82 $29.75 6,510
2020-06-04 $7.57 $7.70 $7.45 $7.47 $28.42 4,576
2020-06-03 $7.31 $7.72 $7.31 $7.60 $28.91 5,368
2020-06-02 $7.48 $7.53 $7.38 $7.46 $28.38 3,209
2020-06-01 $7.31 $7.67 $7.31 $7.50 $28.53 9,906
2020-05-29 $7.13 $7.31 $6.90 $7.31 $27.81 16,888
2020-05-28 $7.66 $7.69 $7.21 $7.27 $27.66 7,286
2020-05-27 $7.50 $7.66 $7.49 $7.57 $28.80 9,146
2020-05-26 $7.14 $7.46 $6.94 $7.43 $28.27 8,551
2020-05-22 $6.91 $7.06 $6.56 $6.87 $26.14 26,443
2020-05-21 $7.03 $7.13 $6.93 $7.07 $26.90 8,517
2020-05-20 $6.92 $7.14 $6.92 $7.05 $26.82 20,382
2020-05-19 $6.92 $7.11 $6.87 $6.99 $26.59 14,000
2020-05-18 $6.98 $7.11 $6.72 $6.86 $26.10 15,686
2020-05-15 $6.99 $6.99 $6.73 $6.77 $25.76 5,659
2020-05-14 $6.63 $6.93 $6.63 $6.88 $26.18 6,720
2020-05-13 $6.65 $6.96 $6.56 $6.85 $26.06 5,478
2020-05-12 $7.01 $7.04 $6.60 $6.60 $25.11 9,524
2020-05-11 $7.00 $7.13 $6.77 $7.12 $27.09 10,963
2020-05-08 $6.36 $6.93 $6.36 $6.93 $26.37 15,445
2020-05-07 $6.20 $6.36 $6.20 $6.36 $24.20 2,686
2020-05-06 $6.26 $6.40 $6.20 $6.21 $23.63 3,696
2020-05-05 $6.32 $6.39 $6.26 $6.29 $23.93 5,395
2020-05-04 $6.56 $6.56 $6.11 $6.15 $23.40 15,165
2020-05-01 $6.65 $6.73 $6.27 $6.35 $24.16 7,391
2020-04-30 $6.87 $6.88 $6.70 $6.75 $25.68 5,004
2020-04-29 $6.68 $6.77 $6.56 $6.67 $25.38 19,403
2020-04-28 $6.43 $6.60 $6.41 $6.45 $24.54 11,697
2020-04-27 $6.39 $6.50 $6.25 $6.38 $24.27 9,764
2020-04-24 $6.32 $6.34 $6.07 $6.07 $23.09 4,957
2020-04-23 $6.38 $6.59 $6.17 $6.17 $23.47 4,418
2020-04-22 $6.34 $6.40 $6.11 $6.11 $23.25 7,100
2020-04-21 $6.57 $6.57 $6.15 $6.22 $23.66 6,477
2020-04-20 $6.38 $6.50 $6.28 $6.44 $24.50 8,654
2020-04-17 $6.58 $6.73 $6.37 $6.50 $24.73 12,462
2020-04-16 $6.52 $6.81 $6.32 $6.35 $24.16 11,855
2020-04-15 $6.60 $6.80 $6.59 $6.64 $25.26 5,234
2020-04-14 $6.77 $6.89 $6.77 $6.86 $26.10 6,074
2020-04-13 $6.89 $6.89 $6.71 $6.72 $25.57 5,883
2020-04-09 $6.70 $6.91 $6.65 $6.85 $26.06 9,777
2020-04-08 $6.60 $6.82 $6.50 $6.74 $25.64 4,962
2020-04-07 $6.85 $6.89 $6.51 $6.56 $24.96 10,718
2020-04-06 $6.72 $6.78 $6.57 $6.73 $25.60 3,343
2020-04-03 $6.56 $6.78 $6.47 $6.51 $24.77 5,657
2020-04-02 $6.47 $6.84 $6.44 $6.57 $25.00 12,460
2020-04-01 $6.66 $6.66 $6.43 $6.60 $25.11 6,577
2020-03-31 $6.50 $6.76 $6.50 $6.73 $25.60 6,451
2020-03-30 $6.33 $6.69 $6.33 $6.48 $24.65 6,467
2020-03-27 $6.50 $6.50 $6.26 $6.38 $24.27 18,160
2020-03-26 $6.41 $6.67 $6.40 $6.50 $24.73 23,267
2020-03-25 $6.09 $6.66 $6.09 $6.39 $24.31 10,748
2020-03-24 $5.71 $6.26 $5.71 $6.18 $23.51 20,935
2020-03-23 $5.59 $5.90 $5.51 $5.71 $21.72 16,376
2020-03-20 $5.79 $6.09 $5.57 $5.57 $21.19 15,812
2020-03-19 $6.15 $6.17 $5.61 $5.68 $21.61 17,039
2020-03-18 $6.26 $6.31 $5.70 $6.21 $23.63 14,339
2020-03-17 $6.31 $6.56 $6.31 $6.41 $24.39 7,206
2020-03-16 $6.45 $6.67 $6.22 $6.28 $23.89 8,753
2020-03-13 $6.93 $6.99 $6.61 $6.99 $26.59 13,173
2020-03-12 $7.51 $7.51 $6.66 $6.66 $25.34 31,841
2020-03-11 $7.85 $7.96 $7.70 $7.86 $29.90 12,357
2020-03-10 $8.10 $8.10 $7.86 $7.94 $30.21 9,378
2020-03-09 $8.07 $8.09 $7.75 $7.96 $30.28 10,817
2020-03-06 $8.24 $8.34 $8.21 $8.28 $31.50 8,124
2020-03-05 $8.33 $8.45 $8.21 $8.38 $31.88 4,868
2020-03-04 $8.30 $8.45 $8.20 $8.45 $32.15 14,159
2020-03-03 $8.34 $8.35 $8.11 $8.24 $31.35 14,263
2020-03-02 $8.12 $8.33 $8.10 $8.32 $31.65 12,983
2020-02-28 $8.30 $8.40 $8.03 $8.12 $30.89 13,859
2020-02-27 $8.56 $8.56 $8.40 $8.40 $31.96 16,072
2020-02-26 $8.47 $8.78 $8.47 $8.57 $32.61 22,351
2020-02-25 $8.80 $8.86 $8.47 $8.48 $32.26 19,412
2020-02-24 $8.96 $8.99 $8.73 $8.77 $33.37 8,483
2020-02-21 $8.91 $9.09 $8.88 $8.96 $34.09 15,390
2020-02-20 $8.95 $9.14 $8.95 $8.97 $34.13 7,442
2020-02-19 $8.93 $9.14 $8.93 $8.95 $34.05 8,759
2020-02-18 $8.88 $9.05 $8.88 $8.98 $34.17 7,983
2020-02-14 $9.00 $9.19 $8.85 $8.85 $33.67 6,840
2020-02-13 $8.87 $9.19 $8.84 $9.06 $34.47 8,654
2020-02-12 $9.08 $9.30 $8.85 $8.86 $33.71 29,973
2020-02-11 $9.06 $9.10 $9.00 $9.10 $34.62 18,240
2020-02-10 $9.08 $9.23 $9.03 $9.05 $34.43 16,814
2020-02-07 $9.09 $9.30 $8.96 $9.19 $34.96 32,459
2020-02-06 $9.10 $9.18 $8.90 $9.08 $34.55 32,730
2020-02-05 $8.83 $9.07 $8.78 $9.07 $34.51 16,948
2020-02-04 $8.71 $8.94 $8.63 $8.72 $33.18 74,326
2020-02-03 $8.65 $8.75 $8.56 $8.75 $33.29 10,194
2020-01-31 $8.68 $8.69 $8.51 $8.58 $32.64 7,155
2020-01-30 $8.75 $8.90 $8.70 $8.74 $33.25 7,760
2020-01-29 $9.00 $9.00 $8.82 $8.85 $33.67 4,683
2020-01-28 $8.86 $9.07 $8.76 $8.92 $33.94 10,741
2020-01-27 $9.00 $9.07 $8.93 $8.98 $34.17 13,458
2020-01-24 $9.00 $9.25 $8.79 $9.14 $34.77 19,516
2020-01-23 $8.88 $8.99 $8.73 $8.99 $34.20 8,818
2020-01-22 $9.24 $9.47 $8.90 $8.95 $34.05 25,187
2020-01-21 $9.55 $9.70 $9.10 $9.25 $35.19 32,838
2020-01-17 $9.65 $9.75 $9.24 $9.50 $36.14 35,409
2020-01-16 $9.34 $9.60 $9.23 $9.48 $36.07 33,427
2020-01-15 $9.20 $9.33 $9.19 $9.22 $35.08 19,609
2020-01-14 $9.24 $9.26 $9.06 $9.19 $34.96 10,332
2020-01-13 $8.86 $9.30 $8.86 $9.30 $35.38 11,483
2020-01-10 $9.30 $9.30 $8.86 $8.86 $33.71 6,732
2020-01-09 $9.14 $9.23 $9.10 $9.11 $34.66 14,793
2020-01-08 $8.63 $9.29 $8.63 $9.20 $35.00 29,445
2020-01-07 $8.40 $8.73 $8.40 $8.70 $33.10 14,969
2020-01-06 $8.56 $8.56 $8.42 $8.42 $32.03 11,786
2020-01-03 $8.70 $8.92 $8.49 $8.58 $32.64 14,870
2020-01-02 $8.98 $8.98 $8.60 $8.63 $32.83 34,380
2019-12-31 $8.82 $8.90 $8.70 $8.83 $33.59 17,985
2019-12-30 $9.06 $9.06 $8.68 $8.83 $33.59 14,144
2019-12-27 $9.20 $9.20 $8.96 $8.97 $34.13 9,620
2019-12-26 $9.23 $9.23 $9.03 $9.11 $34.66 8,270
2019-12-24 $9.11 $9.19 $9.08 $9.08 $34.55 11,601
2019-12-23 $9.30 $9.30 $9.05 $9.07 $34.51 8,419
2019-12-20 $9.31 $9.31 $9.05 $9.30 $35.38 3,820
2019-12-19 $9.24 $9.31 $9.07 $9.31 $35.42 6,929
2019-12-18 $9.34 $9.34 $9.17 $9.31 $35.42 3,500
2019-12-17 $9.27 $9.50 $9.12 $9.36 $35.61 11,451
2019-12-16 $9.40 $9.49 $9.32 $9.33 $35.50 5,657
2019-12-13 $9.36 $9.55 $9.21 $9.50 $36.14 4,374
2019-12-12 $9.36 $9.59 $9.14 $9.50 $36.14 7,270
2019-12-11 $9.18 $9.64 $9.13 $9.62 $36.60 19,445
2019-12-10 $8.97 $9.18 $8.92 $9.18 $34.93 3,689
2019-12-09 $8.90 $9.06 $8.90 $8.97 $34.13 4,097
2019-12-06 $9.22 $9.29 $8.96 $8.96 $34.09 47,862
2019-12-05 $9.30 $9.30 $9.07 $9.08 $34.55 7,787
2019-12-04 $9.23 $9.40 $9.20 $9.40 $35.76 2,493
2019-12-03 $9.35 $9.35 $9.08 $9.20 $35.00 3,326
2019-12-02 $9.39 $9.57 $9.11 $9.40 $35.76 8,735
2019-11-29 $9.49 $9.49 $9.30 $9.48 $36.07 1,343
2019-11-27 $9.54 $9.65 $9.34 $9.35 $35.57 2,985
2019-11-26 $9.60 $9.67 $9.42 $9.56 $36.37 2,628
2019-11-25 $9.44 $9.71 $9.17 $9.66 $36.75 8,493
2019-11-22 $9.23 $9.50 $9.01 $9.50 $36.14 6,718
2019-11-21 $9.12 $9.17 $8.95 $9.16 $34.85 71,961
2019-11-20 $9.23 $9.27 $8.98 $9.10 $34.62 2,819
2019-11-19 $9.00 $9.38 $8.88 $9.30 $35.38 9,699
2019-11-18 $9.19 $9.19 $8.91 $8.91 $33.90 1,855
2019-11-15 $8.68 $9.26 $8.68 $9.14 $34.77 6,757
2019-11-14 $8.86 $9.02 $8.68 $8.70 $33.10 9,576
2019-11-13 $8.91 $9.03 $8.80 $8.84 $33.63 3,361
2019-11-12 $9.02 $9.05 $8.82 $9.05 $34.43 6,124
2019-11-11 $8.95 $9.25 $8.80 $9.12 $34.70 2,848
2019-11-08 $9.13 $9.13 $8.90 $8.96 $34.09 1,949
2019-11-07 $9.28 $9.28 $9.05 $9.08 $34.55 4,363
2019-11-06 $9.03 $9.24 $8.98 $9.13 $34.74 7,459
2019-11-05 $9.19 $9.30 $9.03 $9.03 $34.36 5,749
2019-11-04 $9.09 $9.21 $9.02 $9.10 $34.62 8,451
2019-11-01 $9.31 $9.31 $9.01 $9.01 $34.28 6,761
2019-10-31 $9.23 $9.35 $9.00 $9.15 $34.81 11,829
2019-10-30 $9.15 $9.35 $9.10 $9.35 $35.57 4,950
2019-10-29 $9.26 $9.47 $9.13 $9.13 $34.74 1,505
2019-10-28 $9.40 $9.43 $9.11 $9.11 $34.66 7,286
2019-10-25 $9.42 $9.42 $9.17 $9.27 $35.27 2,664
2019-10-24 $9.60 $9.60 $9.26 $9.50 $36.14 2,938
2019-10-23 $9.12 $9.49 $9.12 $9.49 $36.11 6,172
2019-10-22 $9.59 $9.59 $8.98 $8.98 $34.17 6,630
2019-10-21 $9.36 $9.60 $9.36 $9.50 $36.14 3,962
2019-10-18 $9.45 $9.73 $9.37 $9.41 $35.80 3,603
2019-10-17 $9.71 $9.90 $9.45 $9.45 $35.95 3,266
2019-10-16 $9.27 $9.89 $9.27 $9.89 $37.63 5,019
2019-10-15 $9.52 $9.66 $9.29 $9.38 $35.69 8,033
2019-10-14 $9.41 $9.51 $9.30 $9.41 $35.80 4,796
2019-10-11 $9.30 $9.60 $9.15 $9.26 $35.23 12,837
2019-10-10 $9.22 $9.47 $9.12 $9.34 $35.53 5,847
2019-10-09 $9.40 $9.54 $9.18 $9.28 $35.31 8,165
2019-10-08 $9.50 $9.52 $9.24 $9.24 $35.15 8,019
2019-10-07 $9.68 $9.70 $9.45 $9.57 $36.41 6,788
2019-10-04 $9.44 $9.85 $9.34 $9.83 $37.40 14,303
2019-10-03 $9.53 $9.84 $9.48 $9.55 $36.33 27,796
2019-10-02 $9.77 $9.77 $9.20 $9.47 $36.03 20,386
2019-10-01 $9.90 $9.94 $9.55 $9.67 $36.79 7,343
2019-09-30 $9.39 $9.77 $9.31 $9.67 $36.79 10,113
2019-09-27 $9.95 $10.11 $9.45 $9.45 $35.95 14,502
2019-09-26 $9.95 $10.21 $9.71 $9.97 $37.53 16,826
2019-09-25 $9.58 $10.04 $9.58 $10.02 $37.72 12,278
2019-09-24 $9.70 $9.89 $9.48 $9.54 $35.92 10,122
2019-09-23 $9.66 $9.94 $9.43 $9.63 $36.25 22,159
2019-09-20 $9.77 $10.09 $9.55 $9.55 $35.95 7,867
2019-09-19 $9.53 $9.79 $9.41 $9.71 $36.56 17,923
2019-09-18 $9.61 $9.94 $9.29 $9.52 $35.84 8,597
2019-09-17 $9.56 $9.56 $9.28 $9.30 $35.01 4,769
2019-09-16 $9.55 $9.68 $9.44 $9.64 $36.29 6,563
2019-09-13 $9.48 $9.63 $9.31 $9.46 $35.61 4,959
2019-09-12 $9.28 $9.50 $9.14 $9.32 $35.09 5,837
2019-09-11 $9.70 $9.70 $9.14 $9.30 $35.01 20,870
2019-09-10 $9.53 $9.79 $9.29 $9.66 $36.37 11,590
2019-09-09 $9.33 $9.99 $9.31 $9.60 $36.14 27,546
2019-09-06 $8.87 $9.49 $8.85 $9.24 $34.79 17,158
2019-09-05 $8.80 $8.88 $8.70 $8.80 $33.13 14,059
2019-09-04 $8.62 $8.84 $8.59 $8.72 $32.83 28,152
2019-09-03 $8.75 $8.86 $8.40 $8.42 $31.70 42,389
2019-08-30 $9.14 $9.20 $8.92 $8.92 $33.58 10,095
2019-08-29 $9.02 $9.29 $8.89 $9.15 $34.45 24,245
2019-08-28 $9.26 $9.30 $8.90 $8.90 $33.51 6,550
2019-08-27 $9.00 $9.33 $8.90 $9.33 $35.12 22,771
2019-08-26 $9.29 $9.29 $8.90 $8.90 $33.51 6,739
2019-08-23 $9.10 $9.20 $9.01 $9.20 $34.64 4,796
2019-08-22 $9.02 $9.42 $9.02 $9.20 $34.64 18,481
2019-08-21 $9.54 $9.54 $8.98 $8.98 $33.81 63,777
2019-08-20 $9.15 $9.62 $9.03 $9.35 $35.20 13,824
2019-08-19 $9.50 $9.50 $9.14 $9.14 $34.41 11,010
2019-08-16 $9.18 $9.38 $8.96 $9.38 $35.31 3,830
2019-08-15 $9.04 $9.29 $8.95 $9.08 $34.18 6,110
2019-08-14 $9.12 $9.14 $8.95 $8.96 $33.73 3,531
2019-08-13 $8.75 $9.30 $8.75 $9.30 $35.01 4,002
2019-08-12 $8.89 $9.18 $8.75 $8.75 $32.94 16,435
2019-08-09 $9.34 $9.34 $8.95 $9.01 $33.92 5,998
2019-08-08 $9.03 $9.38 $8.90 $9.36 $35.24 10,532
2019-08-07 $8.96 $9.35 $8.70 $8.89 $33.47 12,638
2019-08-06 $9.25 $9.48 $8.92 $8.94 $33.66 7,975
2019-08-05 $9.02 $9.41 $8.76 $9.08 $34.18 72,289
2019-08-02 $9.20 $9.35 $9.02 $9.06 $34.11 13,075
2019-08-01 $9.30 $9.40 $9.02 $9.15 $34.45 16,538
2019-07-31 $9.25 $9.37 $9.10 $9.20 $34.64 11,515
2019-07-30 $9.19 $9.41 $9.19 $9.25 $34.82 7,031
2019-07-29 $9.30 $9.45 $9.20 $9.30 $35.01 11,939
2019-07-26 $9.50 $9.57 $9.40 $9.42 $35.46 12,687
2019-07-25 $9.80 $9.86 $9.50 $9.54 $35.92 14,211
2019-07-24 $9.46 $9.86 $9.42 $9.45 $35.58 11,813
2019-07-23 $10.04 $10.15 $9.41 $9.41 $35.43 14,965
2019-07-22 $9.30 $10.23 $9.20 $9.98 $37.57 45,707
2019-07-19 $9.71 $9.96 $9.01 $9.30 $35.01 29,044
2019-07-18 $9.59 $9.88 $9.46 $9.60 $36.14 7,079
2019-07-17 $10.01 $10.02 $9.59 $9.64 $36.29 13,677
2019-07-16 $10.03 $10.25 $9.96 $10.00 $37.65 16,512
2019-07-15 $10.19 $10.28 $10.01 $10.10 $38.02 9,074
2019-07-12 $10.06 $10.17 $9.89 $10.08 $37.95 8,040
2019-07-11 $9.91 $10.05 $9.62 $10.00 $37.65 17,710
2019-07-10 $10.10 $10.27 $9.59 $9.89 $37.23 22,005
2019-07-09 $10.17 $10.41 $9.97 $10.05 $37.84 10,536
2019-07-08 $10.13 $10.39 $10.10 $10.32 $38.85 13,090
2019-07-05 $10.08 $10.18 $9.93 $10.18 $38.32 13,287
2019-07-03 $9.70 $10.28 $9.70 $10.20 $38.40 20,000
2019-07-02 $9.80 $9.86 $9.61 $9.72 $36.59 12,803
2019-07-01 $9.31 $9.88 $9.30 $9.79 $36.86 30,379
2019-06-28 $9.92 $10.20 $9.06 $9.06 $34.11 34,998
2019-06-27 $9.90 $10.20 $9.81 $9.98 $37.57 20,309
2019-06-26 $10.13 $10.21 $9.81 $9.90 $37.27 16,821
2019-06-25 $9.98 $10.30 $9.98 $10.06 $37.87 11,762
2019-06-24 $10.28 $10.30 $10.01 $10.06 $37.87 12,285
2019-06-21 $10.25 $10.47 $10.12 $10.21 $38.44 13,501
2019-06-20 $10.05 $10.35 $10.05 $10.28 $38.70 12,979
2019-06-19 $10.01 $10.28 $9.74 $9.95 $37.46 13,024
2019-06-18 $9.90 $10.24 $9.83 $9.95 $37.46 19,542
2019-06-17 $9.94 $10.02 $9.73 $9.84 $37.04 7,405
2019-06-14 $9.78 $9.94 $9.62 $9.80 $36.89 11,486
2019-06-13 $9.68 $9.91 $9.64 $9.78 $36.82 10,072
2019-06-12 $9.68 $9.89 $9.60 $9.64 $36.29 9,311
2019-06-11 $9.57 $9.90 $9.50 $9.83 $37.01 42,202
2019-06-10 $9.49 $9.75 $9.45 $9.45 $35.58 7,683
2019-06-07 $9.45 $9.48 $9.28 $9.35 $35.20 17,299
2019-06-06 $9.54 $9.57 $9.31 $9.45 $35.58 12,160
2019-06-05 $9.61 $9.78 $9.38 $9.52 $35.84 19,997
2019-06-04 $9.70 $9.92 $9.61 $9.61 $36.18 17,766
2019-06-03 $9.67 $9.93 $9.67 $9.79 $36.86 20,264
2019-05-31 $9.46 $9.75 $9.44 $9.61 $36.18 24,799
2019-05-30 $9.46 $9.72 $9.46 $9.55 $35.95 19,281
2019-05-29 $9.44 $9.65 $9.41 $9.44 $35.54 14,106
2019-05-28 $9.76 $9.76 $9.42 $9.44 $35.54 105,312
2019-05-24 $9.50 $9.85 $9.33 $9.46 $35.61 57,797
2019-05-23 $9.83 $9.91 $9.64 $9.74 $36.67 23,556
2019-05-22 $10.28 $10.61 $9.93 $10.01 $37.68 13,957
2019-05-21 $10.48 $10.77 $10.19 $10.38 $39.08 34,074
2019-05-20 $10.38 $10.55 $10.02 $10.55 $39.72 21,223
2019-05-17 $10.63 $10.93 $10.29 $10.50 $39.53 89,464
2019-05-16 $10.80 $11.01 $10.52 $10.72 $40.36 31,872
2019-05-15 $11.10 $11.26 $10.89 $10.91 $41.07 22,894
2019-05-14 $10.55 $11.25 $10.49 $11.06 $41.64 27,167
2019-05-13 $10.66 $11.10 $10.54 $10.61 $39.94 18,015
2019-05-10 $11.11 $11.31 $10.67 $11.18 $42.09 23,733
2019-05-09 $11.36 $11.36 $10.90 $11.22 $42.24 11,973
2019-05-08 $11.36 $11.60 $11.26 $11.50 $43.29 17,024
2019-05-07 $11.75 $11.77 $11.30 $11.33 $42.65 31,054
2019-05-06 $11.88 $11.93 $11.55 $11.93 $44.91 21,167
2019-05-03 $12.31 $12.32 $12.01 $12.12 $45.63 14,663
2019-05-02 $12.18 $12.70 $12.07 $12.09 $45.52 72,611
2019-05-01 $12.18 $12.18 $12.01 $12.08 $45.48 13,953
2019-04-30 $12.04 $12.24 $12.00 $12.12 $45.63 47,681
2019-04-29 $11.90 $12.22 $11.72 $12.07 $45.44 30,417
2019-04-26 $11.73 $12.00 $11.71 $11.90 $44.80 29,970
2019-04-25 $11.70 $12.02 $11.49 $11.90 $44.80 38,278
2019-04-24 $12.01 $12.10 $11.77 $11.94 $44.95 82,624
2019-04-23 $12.24 $12.24 $10.89 $11.96 $45.03 43,472
2019-04-22 $11.38 $11.68 $11.23 $11.61 $43.71 24,267
2019-04-18 $12.06 $12.06 $11.38 $11.57 $43.56 149,745
2019-04-17 $11.88 $12.27 $11.68 $12.02 $45.25 95,632
2019-04-16 $11.21 $11.87 $11.21 $11.82 $44.50 137,563
2019-04-15 $10.73 $11.25 $10.64 $11.12 $41.86 22,718
2019-04-12 $10.75 $10.91 $10.60 $10.73 $40.40 16,421
2019-04-11 $10.75 $11.00 $10.52 $10.75 $40.47 27,451
2019-04-10 $10.81 $10.95 $10.64 $10.79 $40.62 8,442
2019-04-09 $10.57 $10.84 $10.57 $10.75 $40.47 7,391
2019-04-08 $10.64 $10.70 $10.54 $10.65 $40.09 15,712
2019-04-05 $10.79 $10.79 $10.59 $10.61 $39.94 8,935
2019-04-04 $10.98 $11.06 $10.54 $10.69 $40.24 21,687
2019-04-03 $10.65 $10.83 $10.62 $10.75 $40.47 20,841
2019-04-02 $10.43 $10.65 $10.17 $10.56 $39.76 19,340
2019-04-01 $10.57 $10.89 $10.33 $10.40 $39.15 148,217
2019-03-29 $10.40 $10.48 $10.10 $10.34 $38.93 32,693
2019-03-28 $9.78 $10.14 $9.78 $10.00 $37.65 14,125
2019-03-27 $9.93 $9.93 $9.69 $9.79 $36.86 23,092
2019-03-26 $9.78 $10.00 $9.65 $9.85 $37.08 20,803
2019-03-25 $9.85 $9.91 $9.58 $9.79 $36.86 21,376
2019-03-22 $10.16 $10.25 $9.78 $9.83 $37.01 35,397
2019-03-21 $10.50 $10.50 $10.10 $10.34 $38.93 21,647
2019-03-20 $10.47 $10.47 $10.10 $10.31 $38.81 34,929
2019-03-19 $10.38 $10.56 $10.31 $10.46 $39.38 20,864
2019-03-18 $10.29 $10.51 $10.22 $10.40 $39.15 20,406
2019-03-15 $10.50 $10.63 $10.18 $10.20 $38.40 16,378
2019-03-14 $10.65 $10.65 $10.25 $10.43 $39.27 17,173
2019-03-13 $10.35 $10.82 $10.32 $10.64 $40.06 28,977
2019-03-12 $10.50 $10.50 $10.17 $10.35 $38.96 16,992
2019-03-11 $10.45 $10.68 $10.43 $10.48 $39.45 17,289
2019-03-08 $10.23 $10.51 $10.18 $10.35 $38.96 15,731
2019-03-07 $10.62 $10.62 $10.29 $10.37 $39.04 26,820
2019-03-06 $10.77 $10.82 $10.43 $10.65 $40.09 34,711
2019-03-05 $11.14 $11.22 $10.55 $10.70 $40.28 65,562
2019-03-04 $11.20 $11.20 $10.93 $11.04 $41.56 35,198
2019-03-01 $11.18 $11.28 $10.96 $11.10 $41.79 39,117
2019-02-28 $11.40 $11.44 $11.07 $11.15 $41.98 16,386
2019-02-27 $11.38 $11.48 $11.22 $11.41 $42.96 29,087
2019-02-26 $11.38 $11.50 $11.16 $11.41 $42.96 32,142
2019-02-25 $11.45 $11.75 $11.25 $11.41 $42.96 60,257
2019-02-22 $11.24 $11.34 $11.11 $11.30 $42.54 51,796
2019-02-21 $10.75 $11.38 $10.67 $11.15 $41.98 53,871
2019-02-20 $10.42 $10.86 $10.42 $10.81 $40.70 42,285
2019-02-19 $10.38 $10.52 $10.19 $10.36 $39.00 43,406
2019-02-15 $10.40 $10.57 $10.23 $10.36 $39.00 30,455
2019-02-14 $10.51 $10.52 $10.34 $10.37 $39.04 36,489
2019-02-13 $10.63 $10.69 $10.43 $10.53 $39.64 40,080
2019-02-12 $10.54 $10.68 $10.38 $10.55 $39.72 26,143
2019-02-11 $10.64 $10.64 $10.40 $10.42 $39.23 30,330
2019-02-08 $10.73 $10.80 $10.60 $10.64 $40.06 17,307
2019-02-07 $10.78 $10.80 $10.50 $10.69 $40.24 27,396
2019-02-06 $11.44 $11.49 $10.81 $10.86 $40.88 37,036
2019-02-05 $10.79 $11.70 $10.63 $11.38 $42.84 45,607
2019-02-04 $10.68 $10.90 $10.49 $10.65 $40.09 61,316
2019-02-01 $10.07 $10.50 $10.05 $10.46 $39.38 39,598
2019-01-31 $10.26 $10.39 $10.03 $10.09 $37.99 31,061
2019-01-30 $10.31 $10.34 $10.02 $10.26 $38.63 33,163
2019-01-29 $10.70 $10.70 $10.30 $10.33 $38.89 29,710
2019-01-28 $10.83 $10.90 $10.58 $10.64 $40.06 50,411
2019-01-25 $11.18 $11.43 $10.81 $10.83 $40.77 27,208
2019-01-24 $11.34 $11.49 $11.12 $11.15 $41.98 88,595
2019-01-23 $11.29 $11.44 $11.14 $11.25 $42.35 111,753
2019-01-22 $11.25 $11.52 $10.96 $11.22 $42.24 110,732
2019-01-18 $11.66 $11.98 $11.17 $11.34 $42.69 95,974
2019-01-17 $11.75 $11.75 $11.39 $11.50 $43.29 39,027
2019-01-16 $11.66 $11.94 $11.54 $11.74 $44.20 38,995
2019-01-15 $11.08 $11.77 $11.08 $11.64 $43.82 33,816
2019-01-14 $11.34 $11.40 $10.89 $11.06 $41.64 36,697
2019-01-11 $11.17 $11.80 $11.08 $11.43 $43.03 92,795
2019-01-10 $11.26 $11.80 $11.12 $11.16 $42.01 95,625
2019-01-09 $11.17 $11.96 $11.14 $11.34 $42.69 102,621
2019-01-08 $11.16 $11.30 $10.97 $11.05 $41.60 128,252
2019-01-07 $10.97 $11.30 $10.90 $11.30 $42.54 78,908
2019-01-04 $10.49 $11.36 $10.49 $11.04 $41.56 52,889
2019-01-03 $11.45 $11.50 $10.30 $10.33 $38.89 80,088
2019-01-02 $9.07 $12.35 $9.07 $11.81 $44.46 179,828
2018-12-31 $9.32 $9.81 $9.06 $9.21 $34.67 157,649
2018-12-28 $9.25 $9.61 $9.16 $9.22 $34.71 206,535
2018-12-27 $9.06 $9.33 $9.01 $9.25 $34.82 156,325
2018-12-26 $9.25 $9.68 $9.09 $9.25 $34.82 213,476
2018-12-24 $9.25 $9.44 $9.06 $9.24 $34.79 88,318
2018-12-21 $9.72 $10.09 $9.20 $9.24 $34.79 201,277
2018-12-20 $9.94 $10.04 $9.62 $9.68 $36.44 19,160
2018-12-19 $10.29 $10.41 $9.76 $9.84 $37.04 31,586
2018-12-18 $10.50 $10.59 $10.14 $10.20 $38.40 26,079
2018-12-17 $10.32 $10.89 $10.32 $10.52 $39.60 101,978
2018-12-14 $10.60 $10.86 $10.24 $10.37 $39.04 14,918
2018-12-13 $11.09 $11.17 $10.52 $10.75 $40.47 13,911
2018-12-12 $10.95 $11.09 $10.94 $10.98 $41.34 17,814
2018-12-11 $10.95 $11.09 $10.74 $10.80 $40.66 16,439
2018-12-10 $10.71 $11.00 $9.87 $10.82 $40.73 57,504
2018-12-07 $10.95 $11.34 $10.67 $10.80 $40.66 34,501
2018-12-06 $10.60 $10.96 $10.48 $10.95 $41.22 17,967
2018-12-04 $11.19 $11.46 $10.83 $10.85 $40.85 20,264
2018-12-03 $11.30 $11.65 $11.16 $11.26 $42.39 12,297
2018-11-30 $10.81 $11.20 $10.81 $11.11 $41.83 12,629
2018-11-29 $11.06 $11.06 $10.68 $10.79 $40.62 16,677
2018-11-28 $10.94 $11.68 $10.76 $11.11 $41.83 28,051
2018-11-27 $10.23 $11.21 $10.23 $10.86 $40.88 34,476
2018-11-26 $10.20 $10.50 $10.04 $10.39 $39.12 20,097
2018-11-23 $10.20 $10.34 $10.00 $10.08 $37.95 12,684
2018-11-21 $10.29 $10.50 $10.20 $10.29 $38.74 18,214
2018-11-20 $10.09 $10.48 $9.86 $10.20 $38.40 36,129
2018-11-19 $10.50 $10.70 $10.27 $10.32 $38.85 29,189
2018-11-16 $10.50 $10.86 $10.25 $10.82 $40.73 82,047
2018-11-15 $10.99 $11.06 $8.83 $10.57 $39.79 388,129
2018-11-14 $13.16 $13.16 $12.56 $12.69 $47.77 28,340
2018-11-13 $12.85 $13.18 $12.85 $12.95 $48.75 30,005
2018-11-12 $12.55 $13.04 $12.55 $12.93 $48.68 15,210
2018-11-09 $12.76 $12.80 $12.27 $12.60 $47.44 14,570
2018-11-08 $13.03 $13.18 $12.42 $12.90 $48.57 74,848
2018-11-07 $12.36 $12.52 $11.86 $12.41 $46.72 17,633
2018-11-06 $12.10 $12.39 $11.94 $12.17 $45.82 9,135
2018-11-05 $12.36 $12.49 $11.92 $12.03 $45.29 13,373
2018-11-02 $13.26 $13.35 $12.40 $12.46 $46.91 21,439
2018-11-01 $12.51 $13.50 $12.41 $13.00 $48.94 59,346
2018-10-31 $11.97 $12.97 $11.97 $12.37 $46.57 43,603
2018-10-30 $11.29 $11.88 $11.28 $11.87 $44.69 35,879
2018-10-29 $11.56 $11.90 $11.14 $11.24 $42.32 36,553
2018-10-26 $11.04 $11.96 $10.85 $11.46 $43.14 52,446
2018-10-25 $10.36 $11.65 $10.36 $11.23 $42.28 71,385
2018-10-24 $10.03 $11.17 $10.02 $10.50 $39.53 47,540
2018-10-23 $9.88 $10.46 $9.88 $10.21 $38.44 25,907
2018-10-22 $11.25 $11.25 $10.49 $10.54 $39.68 36,754
2018-10-19 $10.34 $10.71 $10.08 $10.17 $38.29 41,428
2018-10-18 $11.16 $11.19 $10.35 $10.39 $39.12 33,206
2018-10-17 $11.07 $11.45 $10.89 $11.16 $42.01 36,841
2018-10-16 $10.41 $11.28 $10.40 $11.06 $41.64 109,418
2018-10-15 $10.65 $10.71 $10.42 $10.46 $39.38 23,796
2018-10-12 $9.72 $10.85 $9.72 $10.68 $40.21 100,502
2018-10-11 $9.59 $9.93 $9.13 $9.70 $36.52 37,662
2018-10-10 $9.96 $9.96 $9.57 $9.65 $36.33 43,019
2018-10-09 $9.64 $10.03 $9.60 $9.91 $37.31 51,787
2018-10-08 $10.15 $10.30 $9.64 $9.66 $36.37 60,734
2018-10-05 $10.36 $10.43 $9.97 $10.15 $38.21 81,788
2018-10-04 $11.00 $11.00 $10.12 $10.36 $39.00 86,336
2018-10-03 $11.18 $11.28 $11.00 $11.08 $41.71 91,301
2018-10-02 $11.46 $11.53 $11.15 $11.17 $42.05 97,455
2018-10-01 $12.52 $12.59 $12.29 $12.40 $46.68 28,048
2018-09-28 $12.16 $12.50 $12.16 $12.39 $46.65 20,600
2018-09-27 $12.21 $12.86 $12.11 $12.19 $45.89 28,912
2018-09-26 $12.20 $12.73 $11.95 $12.17 $45.82 44,529
2018-09-25 $12.11 $12.31 $11.83 $12.12 $45.63 19,598
2018-09-24 $12.85 $12.86 $11.90 $11.99 $45.14 77,610
2018-09-21 $12.59 $13.45 $12.55 $13.01 $48.98 98,321
2018-09-20 $11.88 $12.41 $11.88 $12.23 $46.04 38,919
2018-09-19 $11.78 $12.03 $11.63 $11.79 $44.39 67,072
2018-09-18 $11.57 $11.75 $11.57 $11.64 $43.82 17,101
2018-09-17 $11.85 $11.85 $11.55 $11.60 $43.67 23,298
2018-09-14 $11.93 $12.13 $11.74 $11.85 $44.61 34,050
2018-09-13 $11.62 $12.31 $11.62 $11.86 $44.65 53,218
2018-09-12 $11.33 $11.70 $11.00 $11.58 $43.60 54,677
2018-09-11 $11.15 $11.42 $11.04 $11.30 $42.54 45,970
2018-09-10 $11.33 $11.51 $11.15 $11.22 $42.24 71,377
2018-09-07 $11.31 $11.69 $11.31 $11.40 $42.92 33,522
2018-09-06 $11.69 $11.81 $11.25 $11.31 $42.58 34,156
2018-09-05 $11.88 $11.99 $11.56 $11.58 $43.60 56,859
2018-09-04 $12.03 $12.20 $11.83 $11.89 $44.76 100,200
2018-08-31 $11.90 $12.35 $11.90 $12.04 $45.33 32,263
2018-08-30 $12.26 $12.27 $11.70 $11.88 $44.73 50,789
2018-08-29 $12.31 $13.09 $12.31 $12.45 $46.87 80,334
2018-08-28 $12.77 $12.88 $12.36 $12.40 $46.68 48,298
2018-08-27 $12.64 $13.00 $12.50 $12.70 $47.81 49,087
2018-08-24 $12.83 $12.83 $12.33 $12.38 $46.61 54,029
2018-08-23 $13.03 $13.16 $12.75 $12.75 $48.00 55,289
2018-08-22 $12.98 $13.40 $12.98 $13.19 $49.66 19,457
2018-08-21 $13.41 $13.71 $12.99 $13.05 $49.13 34,746
2018-08-20 $12.11 $13.34 $12.00 $13.28 $50.00 62,337
2018-08-17 $12.87 $12.97 $11.73 $12.03 $45.29 171,482
2018-08-16 $12.44 $14.03 $12.44 $12.87 $48.45 134,043
2018-08-15 $11.90 $12.48 $11.27 $12.36 $46.53 219,571
2018-08-14 $11.75 $12.08 $11.41 $12.01 $45.21 155,698
2018-08-13 $11.90 $12.39 $10.80 $11.30 $42.54 402,564
2018-08-10 $14.68 $14.88 $14.54 $14.57 $54.85 12,543
2018-08-09 $14.20 $15.19 $14.20 $14.66 $55.19 46,657
2018-08-08 $14.16 $14.49 $13.96 $14.12 $53.16 78,736
2018-08-07 $14.81 $14.81 $14.19 $14.25 $53.65 44,198
2018-08-06 $15.21 $15.38 $14.43 $14.57 $54.85 47,885
2018-08-03 $14.51 $15.71 $14.51 $15.27 $57.49 34,913
2018-08-02 $14.51 $15.44 $14.42 $15.32 $57.68 48,577
2018-08-01 $14.83 $15.08 $14.58 $14.68 $55.27 49,298
2018-07-31 $15.20 $15.47 $14.75 $14.85 $55.91 30,044
2018-07-30 $15.34 $15.39 $14.85 $15.30 $57.60 30,176
2018-07-27 $16.01 $16.01 $15.18 $15.28 $57.53 38,818
2018-07-26 $15.78 $16.17 $15.78 $16.00 $60.24 51,661
2018-07-25 $16.18 $16.43 $15.90 $16.20 $60.99 99,672
2018-07-24 $16.20 $16.45 $15.90 $15.98 $60.16 43,082
2018-07-23 $15.67 $16.09 $15.66 $16.04 $60.39 38,824
2018-07-20 $16.35 $16.42 $15.71 $15.81 $59.52 20,692
2018-07-19 $16.50 $16.50 $16.06 $16.33 $61.48 18,829
2018-07-18 $16.47 $17.24 $16.00 $16.52 $62.19 95,207
2018-07-17 $16.05 $16.41 $16.05 $16.33 $61.48 10,701
2018-07-16 $16.75 $16.75 $16.14 $16.21 $61.03 8,009
2018-07-13 $16.22 $16.90 $15.93 $16.82 $63.32 49,260
2018-07-12 $16.10 $16.26 $15.91 $16.10 $60.61 31,712
2018-07-11 $15.50 $16.01 $15.50 $15.90 $59.86 22,516
2018-07-10 $16.29 $16.29 $15.60 $15.79 $59.45 52,333
2018-07-09 $16.41 $16.41 $16.01 $16.33 $61.48 22,264
2018-07-06 $16.00 $16.31 $15.89 $16.28 $61.29 28,189
2018-07-05 $16.58 $16.58 $15.72 $16.00 $60.24 71,976
2018-07-03 $16.72 $16.72 $16.00 $16.31 $61.40 35,235
2018-07-02 $16.62 $16.80 $16.31 $16.76 $63.10 28,654
2018-06-29 $16.63 $17.05 $15.89 $16.63 $62.61 90,006
2018-06-28 $15.80 $16.08 $15.48 $15.94 $60.01 43,613
2018-06-27 $16.40 $16.40 $15.81 $15.81 $59.52 26,914
2018-06-26 $16.24 $16.77 $16.10 $16.41 $61.78 9,394
2018-06-25 $16.60 $16.60 $15.83 $16.12 $60.69 37,102
2018-06-22 $17.33 $17.33 $16.74 $16.74 $63.02 30,501
2018-06-21 $17.53 $17.90 $17.10 $17.36 $65.36 40,412
2018-06-20 $17.50 $17.84 $17.22 $17.65 $66.45 45,411
2018-06-19 $17.52 $17.62 $17.00 $17.42 $65.58 26,378
2018-06-18 $17.88 $18.11 $17.48 $17.81 $67.05 31,616
2018-06-15 $17.75 $18.17 $17.30 $17.93 $67.50 83,562
2018-06-14 $17.93 $18.16 $17.23 $17.76 $66.86 58,513
2018-06-13 $18.42 $18.60 $17.40 $18.02 $67.84 170,294
2018-06-12 $18.77 $19.50 $18.31 $18.53 $69.76 193,792
2018-06-11 $18.78 $19.20 $18.23 $18.44 $69.42 45,100
2018-06-08 $17.92 $19.25 $17.63 $18.61 $70.06 224,253
2018-06-07 $18.20 $18.29 $17.81 $17.91 $67.43 24,196
2018-06-06 $18.06 $18.37 $18.00 $18.10 $68.14 24,903
2018-06-05 $17.68 $18.35 $17.68 $18.00 $67.77 23,613
2018-06-04 $18.62 $18.72 $17.63 $17.87 $67.28 22,066
2018-06-01 $17.94 $18.83 $17.94 $18.47 $69.53 29,089
2018-05-31 $17.65 $18.09 $17.52 $17.88 $67.31 20,695
2018-05-30 $17.86 $17.86 $17.11 $17.62 $66.33 41,459
2018-05-29 $18.51 $18.87 $17.51 $17.74 $66.79 109,897
2018-05-25 $18.85 $19.35 $18.34 $18.66 $70.25 69,757
2018-05-24 $18.78 $19.49 $18.55 $18.90 $71.15 44,298
2018-05-23 $18.88 $19.10 $18.18 $18.62 $70.10 21,405
2018-05-22 $18.00 $19.18 $18.00 $18.78 $70.70 43,245
2018-05-21 $20.00 $20.00 $18.05 $18.45 $69.46 191,312
2018-05-18 $18.54 $20.95 $17.74 $20.23 $76.16 525,266
2018-05-17 $15.62 $19.18 $15.55 $18.54 $69.80 252,328
2018-05-16 $15.58 $15.96 $15.58 $15.75 $59.29 15,299
2018-05-15 $15.80 $16.00 $15.35 $15.55 $58.54 30,973
2018-05-14 $15.87 $15.87 $15.49 $15.80 $59.48 20,561
2018-05-11 $15.43 $15.48 $15.15 $15.30 $57.60 28,869
2018-05-10 $15.11 $15.76 $14.82 $15.61 $58.77 56,316
2018-05-09 $14.96 $15.15 $14.76 $14.98 $56.40 17,852
2018-05-08 $14.77 $15.29 $14.68 $14.99 $56.43 25,302
2018-05-07 $15.00 $15.22 $14.60 $14.72 $55.42 30,428
2018-05-04 $14.55 $15.10 $14.55 $14.90 $56.09 25,481
2018-05-03 $14.44 $14.88 $14.23 $14.71 $55.38 27,307
2018-05-02 $14.38 $14.43 $14.12 $14.43 $54.33 21,842
2018-05-01 $13.92 $14.55 $13.72 $14.44 $54.36 21,416
2018-04-30 $14.15 $14.68 $13.96 $13.99 $52.67 16,366
2018-04-27 $13.49 $14.57 $13.49 $13.96 $52.56 87,180
2018-04-26 $12.86 $13.60 $12.86 $13.34 $50.22 342,859
2018-04-25 $14.53 $14.60 $12.24 $12.77 $48.08 352,301
2018-04-24 $15.50 $15.58 $14.38 $14.56 $54.81 56,784
2018-04-23 $15.21 $15.47 $15.17 $15.29 $57.56 17,953
2018-04-20 $15.94 $16.36 $15.17 $15.25 $57.41 46,566
2018-04-19 $15.80 $16.14 $15.71 $15.90 $59.86 23,511
2018-04-18 $15.42 $15.95 $15.42 $15.68 $59.03 12,235
2018-04-17 $16.00 $16.12 $15.27 $15.42 $58.05 25,883
2018-04-16 $16.01 $16.30 $15.99 $16.00 $60.24 13,599
2018-04-13 $16.32 $16.32 $15.95 $16.05 $60.42 25,770
2018-04-12 $15.80 $16.27 $15.69 $16.16 $60.84 22,157
2018-04-11 $15.70 $16.12 $15.70 $15.78 $59.41 21,361
2018-04-10 $15.73 $15.91 $15.50 $15.68 $59.03 18,330
2018-04-09 $15.34 $15.90 $15.07 $15.57 $58.62 33,021
2018-04-06 $15.00 $15.26 $14.90 $15.17 $57.11 19,643
2018-04-05 $15.49 $15.61 $15.00 $15.09 $56.81 40,181
2018-04-04 $15.36 $15.81 $15.00 $15.38 $57.90 58,741
2018-04-03 $15.56 $15.56 $15.09 $15.38 $57.90 22,729
2018-04-02 $15.47 $15.81 $15.30 $15.55 $58.54 36,700
2018-03-29 $15.96 $16.20 $15.35 $15.44 $58.13 44,774
2018-03-28 $15.73 $16.27 $15.35 $15.95 $60.05 65,086
2018-03-27 $15.64 $16.27 $15.46 $15.64 $58.88 47,713
2018-03-26 $15.76 $16.48 $15.35 $15.63 $58.84 62,153
2018-03-23 $16.11 $16.11 $15.33 $15.38 $57.90 97,353
2018-03-22 $16.95 $16.95 $15.42 $16.04 $60.39 196,858
2018-03-21 $17.84 $18.09 $16.60 $17.21 $64.79 113,554
2018-03-20 $17.90 $18.04 $17.80 $17.94 $67.54 18,212
2018-03-19 $17.77 $18.15 $17.46 $17.86 $67.24 54,545
2018-03-16 $18.34 $18.34 $17.60 $17.97 $67.65 43,289
2018-03-15 $18.16 $18.64 $18.16 $18.42 $69.35 67,672
2018-03-14 $17.77 $18.17 $17.68 $18.11 $68.18 41,350
2018-03-13 $17.82 $18.30 $17.60 $17.68 $66.56 47,417
2018-03-12 $17.70 $17.96 $17.41 $17.65 $66.45 15,310
2018-03-09 $17.46 $17.68 $17.24 $17.68 $66.56 71,021
2018-03-08 $17.35 $17.68 $16.98 $17.35 $65.32 140,837
2018-03-07 $17.70 $17.70 $16.77 $17.00 $64.00 211,676
2018-03-06 $17.86 $18.18 $17.71 $17.77 $66.90 57,976
2018-03-05 $18.30 $18.33 $17.71 $18.00 $67.77 112,877
2018-03-02 $17.91 $18.59 $17.90 $18.50 $69.65 121,735
2018-03-01 $18.06 $18.47 $17.90 $18.11 $68.18 181,462
2018-02-28 $18.35 $18.70 $17.76 $18.10 $68.14 986,455
2018-02-27 $19.02 $19.76 $18.86 $19.11 $71.94 97,944
2018-02-26 $19.24 $19.67 $18.31 $18.74 $70.55 139,014
2018-02-23 $19.85 $20.37 $19.61 $20.15 $75.86 17,165
2018-02-22 $20.14 $20.14 $19.28 $19.81 $74.58 25,841
2018-02-21 $20.00 $20.44 $19.82 $20.04 $75.45 30,913
2018-02-20 $19.35 $20.39 $19.35 $19.81 $74.58 24,385
2018-02-16 $20.11 $20.19 $19.55 $19.57 $73.68 11,733
2018-02-15 $19.54 $20.06 $19.35 $20.06 $75.52 21,672
2018-02-14 $19.15 $19.79 $18.82 $19.28 $72.58 22,761
2018-02-13 $18.85 $19.37 $18.82 $19.18 $72.21 15,085
2018-02-12 $18.27 $19.13 $18.27 $19.02 $71.61 11,990
2018-02-09 $18.51 $18.68 $17.25 $18.15 $68.33 42,624
2018-02-08 $18.54 $19.19 $18.27 $18.49 $69.61 45,958
2018-02-07 $18.41 $18.96 $18.37 $18.52 $69.72 35,820
2018-02-06 $18.58 $19.43 $18.18 $18.75 $70.59 47,938
2018-02-05 $20.17 $20.17 $19.05 $19.05 $71.72 78,626
2018-02-02 $20.87 $21.28 $19.97 $20.18 $75.97 60,228
2018-02-01 $20.06 $21.17 $19.97 $20.99 $79.02 57,505
2018-01-31 $20.15 $20.45 $19.95 $20.06 $75.52 27,073
2018-01-30 $20.75 $20.92 $19.92 $19.94 $75.07 44,380
2018-01-29 $21.17 $21.43 $20.67 $21.11 $79.47 37,794
2018-01-26 $21.43 $21.68 $20.79 $21.45 $80.75 44,986
2018-01-25 $20.18 $21.28 $20.02 $21.14 $79.59 46,415
2018-01-24 $21.94 $21.94 $19.86 $20.05 $75.48 93,835
2018-01-23 $20.94 $21.44 $20.45 $20.82 $78.38 71,876
2018-01-22 $20.06 $20.82 $19.61 $20.82 $78.38 38,718
2018-01-19 $20.00 $20.60 $19.86 $20.17 $75.93 74,736
2018-01-18 $21.28 $21.38 $19.91 $20.06 $75.52 50,877
2018-01-17 $22.09 $22.28 $21.25 $21.38 $80.49 38,904
2018-01-16 $23.80 $23.99 $21.08 $21.63 $81.43 77,924
2018-01-12 $22.93 $23.91 $22.39 $23.91 $90.01 83,651
2018-01-11 $21.52 $22.95 $21.43 $22.76 $85.69 57,640
2018-01-10 $20.36 $21.36 $20.11 $21.35 $80.38 51,905
2018-01-09 $19.52 $20.43 $19.52 $20.39 $76.76 28,113
2018-01-08 $20.00 $20.78 $19.79 $20.02 $75.37 64,903
2018-01-05 $20.40 $21.49 $20.40 $20.88 $78.61 60,243
2018-01-04 $20.00 $20.39 $19.59 $20.24 $76.20 87,127
2018-01-03 $20.30 $20.48 $19.00 $20.02 $75.37 84,536
2018-01-02 $19.00 $20.40 $18.85 $20.07 $75.56 104,958
2017-12-29 $18.45 $18.89 $18.16 $18.67 $70.29 18,863
2017-12-28 $18.12 $18.41 $18.07 $18.36 $69.12 19,552
2017-12-27 $17.93 $18.40 $17.88 $17.97 $67.65 18,099
2017-12-26 $18.58 $18.58 $17.69 $17.93 $67.50 24,314
2017-12-22 $18.62 $18.62 $18.16 $18.49 $69.61 17,539
2017-12-21 $18.28 $18.82 $18.10 $18.52 $69.72 23,956
2017-12-20 $18.03 $18.31 $18.00 $18.00 $67.77 14,230
2017-12-19 $18.03 $18.27 $17.68 $18.01 $67.80 15,639
2017-12-18 $17.98 $18.20 $17.71 $18.12 $68.22 20,482
2017-12-15 $18.50 $18.65 $17.50 $17.81 $67.05 93,435
2017-12-14 $18.97 $19.30 $18.47 $18.55 $69.84 30,997
2017-12-13 $18.61 $19.17 $18.58 $18.88 $71.08 41,390
2017-12-12 $18.42 $18.77 $18.32 $18.59 $69.99 33,403
2017-12-11 $18.45 $18.91 $18.34 $18.39 $69.23 48,491
2017-12-08 $17.66 $18.57 $17.52 $18.36 $69.12 34,157
2017-12-07 $17.59 $17.80 $17.40 $17.52 $65.96 16,341
2017-12-06 $17.24 $17.70 $17.00 $17.59 $66.22 27,926
2017-12-05 $16.99 $17.61 $16.97 $17.36 $65.36 21,238
2017-12-04 $17.53 $17.94 $16.71 $17.25 $64.94 61,336
2017-12-01 $17.67 $17.97 $17.08 $17.52 $65.96 69,220
2017-11-30 $19.00 $19.00 $17.91 $18.22 $68.59 66,197
2017-11-29 $18.65 $19.03 $18.41 $18.72 $70.48 54,423
2017-11-28 $18.50 $18.88 $18.02 $18.48 $69.57 76,493
2017-11-27 $19.58 $19.82 $18.01 $18.23 $68.63 152,861
2017-11-24 $19.30 $20.20 $19.30 $19.67 $74.05 65,327
2017-11-22 $20.44 $20.92 $20.04 $20.51 $77.21 36,263
2017-11-21 $21.00 $21.40 $19.88 $20.46 $77.03 173,293
2017-11-20 $22.20 $22.55 $21.01 $21.06 $79.29 81,815
2017-11-17 $22.80 $22.90 $21.88 $22.19 $83.54 51,362
2017-11-16 $22.65 $23.60 $22.60 $22.90 $86.21 53,657
2017-11-15 $22.13 $23.10 $21.56 $22.60 $85.08 69,826
2017-11-14 $21.84 $22.95 $21.66 $22.45 $84.52 44,052
2017-11-13 $21.30 $22.16 $21.30 $22.00 $82.82 70,221
2017-11-10 $20.88 $21.98 $20.81 $21.39 $80.53 49,976
2017-11-09 $23.38 $23.38 $20.00 $21.02 $79.13 338,225
2017-11-08 $24.00 $24.29 $23.86 $24.24 $91.26 63,383
2017-11-07 $24.66 $24.83 $23.83 $23.88 $89.90 54,621
2017-11-06 $24.00 $24.91 $23.97 $24.50 $92.24 74,684
2017-11-03 $23.89 $24.88 $23.55 $24.00 $90.35 107,096
2017-11-02 $23.61 $24.17 $23.30 $23.73 $89.34 47,167
2017-11-01 $24.24 $24.57 $23.42 $23.55 $88.66 81,141
2017-10-31 $23.80 $24.67 $23.62 $23.86 $89.83 107,260
2017-10-30 $22.81 $23.88 $22.81 $23.60 $88.85 235,920
2017-10-27 $23.07 $23.18 $22.67 $22.88 $86.14 89,796
2017-10-26 $23.00 $23.29 $22.21 $22.52 $84.78 209,867
2017-10-25 $26.05 $26.07 $23.86 $24.19 $91.07 88,823
2017-10-24 $25.55 $26.39 $25.50 $26.00 $97.88 116,109
2017-10-23 $26.10 $26.62 $25.50 $25.55 $96.19 77,042
2017-10-20 $26.29 $26.89 $26.01 $26.29 $98.97 85,277
2017-10-19 $23.90 $26.87 $23.24 $25.86 $97.36 181,951
2017-10-18 $26.88 $26.88 $24.00 $24.31 $91.52 245,254
2017-10-17 $28.05 $28.16 $26.00 $26.85 $101.08 158,756
2017-10-16 $26.86 $28.18 $26.37 $28.02 $105.49 120,215
2017-10-13 $25.85 $26.73 $25.47 $26.61 $100.18 77,761
2017-10-12 $26.80 $27.07 $25.32 $25.90 $97.51 92,257
2017-10-11 $26.25 $27.37 $26.20 $26.80 $100.89 68,878
2017-10-10 $27.96 $27.96 $26.40 $26.76 $100.74 93,681
2017-10-09 $27.00 $27.33 $26.58 $27.00 $101.65 89,952
2017-10-06 $25.48 $27.86 $25.10 $27.00 $101.65 170,944
2017-10-05 $24.08 $25.68 $24.08 $25.60 $96.38 84,660
2017-10-04 $24.17 $24.24 $23.60 $24.04 $90.50 40,357
2017-10-03 $23.93 $24.97 $23.43 $24.10 $90.73 87,534
2017-10-02 $23.50 $23.78 $22.30 $23.70 $89.22 72,050
2017-09-29 $23.27 $23.96 $23.10 $23.23 $87.45 56,642
2017-09-28 $24.93 $25.14 $22.50 $23.00 $86.59 193,263
2017-09-27 $25.00 $25.77 $24.30 $24.98 $94.04 96,614
2017-09-26 $23.62 $25.16 $22.91 $24.92 $93.82 145,280
2017-09-25 $25.72 $26.15 $22.00 $23.35 $87.91 267,345
2017-09-22 $22.55 $26.00 $22.13 $25.76 $96.98 142,217
2017-09-21 $22.73 $23.10 $22.25 $22.59 $85.05 68,579
2017-09-20 $21.76 $23.25 $21.60 $22.80 $85.84 110,146
2017-09-19 $22.00 $22.14 $20.85 $21.86 $82.30 71,498
2017-09-18 $21.70 $22.37 $21.70 $21.89 $82.41 76,406
2017-09-15 $21.20 $21.70 $21.03 $21.61 $81.36 80,781
2017-09-14 $21.60 $21.72 $21.11 $21.23 $79.93 72,354
2017-09-13 $21.12 $22.48 $20.81 $21.53 $81.05 210,055
2017-09-12 $19.58 $20.49 $19.46 $20.41 $76.84 140,803
2017-09-11 $19.60 $20.00 $19.30 $19.73 $74.28 68,955
2017-09-08 $19.12 $19.49 $18.75 $19.18 $72.21 58,753
2017-09-07 $18.35 $19.35 $18.35 $19.26 $72.51 94,552
2017-09-06 $18.09 $18.60 $17.95 $18.30 $68.89 16,350
2017-09-05 $18.35 $18.87 $18.00 $18.09 $68.10 44,426
2017-09-01 $18.49 $18.90 $18.20 $18.62 $70.10 25,594
2017-08-31 $18.50 $18.71 $18.15 $18.36 $69.12 21,644
2017-08-30 $18.21 $19.05 $18.12 $18.50 $69.65 77,331
2017-08-29 $17.30 $18.37 $17.12 $18.06 $67.99 62,026
2017-08-28 $18.00 $18.05 $16.81 $17.50 $65.88 44,034
2017-08-25 $17.53 $18.77 $17.32 $18.00 $67.77 90,469
2017-08-24 $17.21 $17.36 $17.20 $17.27 $65.02 15,295
2017-08-23 $17.25 $17.37 $17.19 $17.23 $64.87 15,736
2017-08-22 $17.30 $17.60 $17.20 $17.30 $65.13 38,620
2017-08-21 $17.12 $18.85 $16.80 $17.30 $65.13 79,980
2017-08-18 $16.31 $16.93 $16.02 $16.90 $63.62 32,760
2017-08-17 $16.34 $16.79 $16.01 $16.10 $60.61 22,354
2017-08-16 $15.83 $16.68 $15.83 $16.55 $62.31 22,615
2017-08-15 $16.83 $16.85 $15.85 $15.88 $59.78 61,766
2017-08-14 $15.70 $16.58 $15.70 $16.52 $62.19 56,493
2017-08-11 $16.03 $16.49 $15.60 $15.67 $58.99 26,156
2017-08-10 $15.69 $16.61 $15.68 $16.30 $61.37 39,411
2017-08-09 $15.50 $15.99 $15.50 $15.68 $59.03 12,749
2017-08-08 $15.70 $16.30 $15.60 $15.68 $59.03 41,682
2017-08-07 $15.70 $16.09 $15.50 $15.56 $58.58 26,034
2017-08-04 $15.95 $15.95 $15.00 $15.70 $59.11 36,626
2017-08-03 $15.84 $15.97 $15.74 $15.85 $59.67 11,098
2017-08-02 $16.59 $16.59 $15.70 $15.98 $60.16 37,556
2017-08-01 $15.74 $16.60 $15.60 $16.38 $61.67 76,508
2017-07-31 $15.40 $16.50 $15.40 $15.77 $59.37 37,680
2017-07-28 $15.13 $15.87 $15.13 $15.52 $58.43 45,411
2017-07-27 $16.48 $16.98 $15.05 $15.07 $56.73 95,232
2017-07-26 $14.65 $15.62 $14.63 $14.80 $55.72 57,330
2017-07-25 $15.40 $15.42 $14.10 $14.55 $54.78 52,269
2017-07-24 $14.52 $15.78 $14.52 $15.25 $57.41 48,203
2017-07-21 $13.93 $14.96 $13.61 $14.59 $54.93 51,317
2017-07-20 $13.11 $13.98 $13.11 $13.83 $52.07 39,004
2017-07-19 $13.36 $13.48 $12.69 $13.20 $49.69 17,659
2017-07-18 $12.94 $13.60 $12.94 $13.31 $50.11 13,410
2017-07-17 $13.46 $13.65 $12.85 $12.99 $48.90 25,898
2017-07-14 $12.09 $13.70 $11.90 $13.66 $51.43 29,625
2017-07-13 $11.92 $12.10 $11.80 $11.97 $45.06 95,599
2017-07-12 $12.00 $12.01 $11.80 $11.90 $44.80 39,609
2017-07-11 $11.90 $12.02 $11.80 $11.99 $45.14 33,084
2017-07-10 $12.00 $12.07 $11.80 $11.90 $44.80 30,457
2017-07-07 $12.00 $12.08 $11.87 $11.96 $45.03 26,107
2017-07-06 $11.80 $12.05 $11.59 $12.00 $45.18 94,152
2017-07-05 $12.00 $12.05 $11.80 $11.81 $44.46 37,957
2017-07-03 $12.00 $12.09 $11.81 $11.95 $44.99 47,310
2017-06-30 $12.05 $12.25 $11.90 $11.90 $44.80 44,247
2017-06-29 $12.25 $12.25 $11.96 $12.00 $45.18 111,244
2017-06-28 $12.25 $12.60 $12.02 $12.25 $46.12 24,385
2017-06-27 $12.25 $12.28 $12.12 $12.25 $46.12 10,195
2017-06-26 $12.49 $12.70 $12.22 $12.25 $46.12 49,109
2017-06-23 $12.50 $12.56 $12.50 $12.54 $47.21 19,667
2017-06-22 $12.35 $12.48 $12.35 $12.46 $46.91 5,736
2017-06-21 $12.05 $12.45 $12.05 $12.32 $46.38 15,006
2017-06-20 $12.05 $12.25 $12.05 $12.16 $45.78 9,243
2017-06-19 $12.05 $12.18 $12.00 $12.00 $45.18 45,180
2017-06-16 $12.21 $12.23 $12.00 $12.00 $45.18 28,712
2017-06-15 $12.40 $12.55 $12.18 $12.21 $45.97 25,336
2017-06-14 $12.60 $13.00 $12.50 $12.60 $47.44 24,965
2017-06-13 $12.41 $12.89 $12.41 $12.68 $47.74 20,259
2017-06-12 $12.72 $12.72 $12.25 $12.37 $46.57 34,286
2017-06-09 $13.12 $13.20 $12.65 $12.90 $48.57 46,451
2017-06-08 $12.35 $13.05 $12.35 $12.90 $48.57 42,605
2017-06-07 $12.17 $12.68 $12.13 $12.34 $46.46 33,208
2017-06-06 $12.12 $12.36 $12.07 $12.07 $45.44 30,067
2017-06-05 $12.50 $12.85 $12.09 $12.11 $45.59 33,882
2017-06-02 $12.50 $12.68 $12.22 $12.40 $46.68 18,247
2017-06-01 $11.98 $12.44 $11.85 $12.39 $46.65 39,179
2017-05-31 $11.66 $11.92 $11.56 $11.76 $44.27 27,554
2017-05-30 $11.40 $11.90 $11.22 $11.55 $43.48 49,944
2017-05-26 $11.45 $11.45 $11.14 $11.32 $42.62 63,199
2017-05-25 $11.65 $11.98 $10.79 $11.20 $42.17 154,986
2017-05-24 $12.46 $12.59 $11.50 $11.57 $43.56 127,572
2017-05-23 $13.09 $13.31 $12.50 $12.50 $47.06 52,766
2017-05-22 $12.69 $13.39 $12.69 $13.10 $49.32 61,059
2017-05-19 $13.84 $14.00 $12.15 $12.72 $47.89 169,781
2017-05-18 $11.00 $14.03 $10.55 $13.40 $50.45 1,367,931

Bright Scholar Education Holdings Ltd (BEDU) News Headlines

Recent Bright Scholar Education Holdings Ltd (BEDU) News
Similar Companies to Bright Scholar Education Holdings Ltd (BEDU) in the Education & Training Services Industry
Stock Name Stock Ticker Industry Sector Employees
RYB Education Inc RYB Education & Training Services Consumer Defensive 161,120
First High-School Education Group Co Ltd FHS Education & Training Services Consumer Defensive 66,000
TAL Education Group TAL Education & Training Services Consumer Defensive 41,000
New Oriental Education & Technology Group Inc EDU Education & Training Services Consumer Defensive 40,798
Laureate Education Inc LAUR Education & Training Services Consumer Defensive 38,000
Hailiang Education Group Inc HLG Education & Training Services Consumer Defensive 24,200
RISE Education Cayman Ltd REDU Education & Training Services Consumer Defensive 12,000
Grand Canyon Education Inc LOPE Education & Training Services Consumer Defensive 6,900
Graham Holdings Co. - Class B GHC Education & Training Services Consumer Defensive 6,500
Tarena International Inc TEDU Education & Training Services Consumer Defensive 5,400
Nuvestan
Resources

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.