BGC Partners Inc - Class A (BGCP) Exchange: NASDAQ

  1. Overview
  2. BGC Partners Inc - Class A (BGCP)

Data as of May 2, 2025

$4.43 ($0.06) 1.37%

BGC Partners Inc - Class A - Daily Information
Click for more stock information on BGC Partners Inc - Class A.
Daily Information Data
Date May 2, 2025
Open $4.43
Previous Close $4.43
High $4.69
Low $4.41
Adjusted Open $4.43
Previous Adjusted Close $4.43
Adjusted High $4.69
Adjusted Low $4.41

About BGC Partners Inc - Class A (BGCP)

BGC Partners Inc - Class A (BGCP) was established in 2004, and provides a broad range of services, including trade execution, broker-dealer services, and market making. The financial services firm has grown quickly with the acquisition of Newmark Knight Frank and has become a leader in providing services in commercial real estate and financial markets. BGC also offers a global reach, with offices in more than 20 countries on five continents. The company employs over 6,000 people worldwide and has offices in the U.S., Canada, Australia, the U.K., Singapore, France, and Switzerland. BGC has been a publicly traded company since 2004 and offers a diverse portfolio of equities, fixed income products, and derivatives, as well as providing many other financial services to its customers.

Invest in BGC Partners Inc - Class A (BGCP)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for BGC Partners Inc - Class A (BGCP)

Date Open High Low Close Adj.Close Volume
2023-06-30 $4.43 $4.69 $4.41 $4.43 $4.43 3,475,885
2023-06-29 $4.24 $4.41 $4.22 $4.37 $4.37 2,272,290
2023-06-28 $4.25 $4.26 $4.18 $4.25 $4.25 1,356,448
2023-06-27 $4.27 $4.34 $4.21 $4.27 $4.27 2,415,856
2023-06-26 $4.32 $4.39 $4.24 $4.24 $4.24 1,436,710
2023-06-23 $4.28 $4.34 $4.25 $4.34 $4.34 7,962,546
2023-06-22 $4.48 $4.51 $4.32 $4.35 $4.35 2,162,287
2023-06-21 $4.61 $4.62 $4.48 $4.48 $4.48 1,595,483
2023-06-20 $4.74 $4.74 $4.52 $4.65 $4.65 2,088,841
2023-06-16 $4.92 $4.92 $4.75 $4.80 $4.80 3,128,148
2023-06-15 $4.71 $4.87 $4.71 $4.84 $4.84 2,061,754
2023-06-14 $4.71 $4.78 $4.67 $4.72 $4.72 1,743,627
2023-06-13 $4.66 $4.79 $4.60 $4.70 $4.70 1,641,362
2023-06-12 $4.72 $4.79 $4.63 $4.67 $4.67 2,448,860
2023-06-09 $4.77 $4.83 $4.75 $4.76 $4.76 1,567,933
2023-06-08 $4.58 $4.81 $4.54 $4.79 $4.79 2,504,253
2023-06-07 $4.41 $4.59 $4.38 $4.58 $4.58 2,836,969
2023-06-06 $4.24 $4.41 $4.23 $4.37 $4.37 2,291,431
2023-06-05 $4.19 $4.30 $4.17 $4.26 $4.26 2,055,837
2023-06-02 $4.07 $4.22 $4.07 $4.21 $4.21 1,878,479
2023-06-01 $4.11 $4.11 $3.98 $3.99 $3.99 1,848,214
2023-05-31 $4.24 $4.25 $4.01 $4.07 $4.07 3,129,150
2023-05-30 $4.43 $4.44 $4.24 $4.25 $4.25 1,711,064
2023-05-26 $4.32 $4.42 $4.31 $4.39 $4.39 1,902,702
2023-05-25 $4.43 $4.55 $4.33 $4.38 $4.38 3,410,422
2023-05-24 $4.54 $4.55 $4.46 $4.48 $4.48 5,487,979
2023-05-23 $4.73 $4.77 $4.56 $4.60 $4.60 3,753,042
2023-05-22 $4.65 $4.84 $4.63 $4.75 $4.75 3,253,266
2023-05-19 $4.64 $4.69 $4.58 $4.64 $4.64 2,833,754
2023-05-18 $4.54 $4.63 $4.50 $4.61 $4.61 1,904,220
2023-05-17 $4.46 $4.57 $4.36 $4.55 $4.55 1,695,985
2023-05-16 $4.30 $4.43 $4.27 $4.41 $4.41 2,132,989
2023-05-15 $4.16 $4.36 $4.15 $4.31 $4.30 1,682,496
2023-05-12 $4.11 $4.18 $4.10 $4.13 $4.12 1,740,029
2023-05-11 $4.06 $4.13 $4.01 $4.10 $4.09 1,339,038
2023-05-10 $4.20 $4.20 $4.02 $4.10 $4.09 2,170,137
2023-05-09 $4.10 $4.18 $4.05 $4.13 $4.12 2,817,932
2023-05-08 $4.15 $4.24 $4.12 $4.15 $4.14 1,972,179
2023-05-05 $4.13 $4.23 $4.09 $4.17 $4.16 2,266,601
2023-05-04 $4.42 $4.47 $3.99 $4.05 $4.04 3,940,399
2023-05-03 $4.36 $4.64 $4.36 $4.49 $4.48 3,585,543
2023-05-02 $4.41 $4.49 $4.32 $4.44 $4.43 5,448,266
2023-05-01 $4.54 $4.58 $4.33 $4.39 $4.38 2,746,156
2023-04-28 $4.41 $4.55 $4.37 $4.53 $4.52 2,833,083
2023-04-27 $4.42 $4.44 $4.36 $4.42 $4.41 1,698,333
2023-04-26 $4.37 $4.43 $4.34 $4.39 $4.38 2,329,470
2023-04-25 $4.59 $4.59 $4.38 $4.39 $4.38 1,962,612
2023-04-24 $4.66 $4.68 $4.59 $4.62 $4.61 1,769,342
2023-04-21 $4.69 $4.72 $4.65 $4.68 $4.67 2,221,849
2023-04-20 $4.80 $4.80 $4.70 $4.73 $4.72 2,436,939
2023-04-19 $4.59 $4.84 $4.55 $4.82 $4.81 3,616,768
2023-04-18 $4.43 $4.60 $4.39 $4.59 $4.58 2,956,572
2023-04-17 $4.36 $4.42 $4.30 $4.41 $4.40 1,785,725
2023-04-14 $4.31 $4.41 $4.28 $4.39 $4.38 2,017,846
2023-04-13 $4.20 $4.35 $4.20 $4.29 $4.28 1,942,282
2023-04-12 $4.33 $4.40 $4.19 $4.22 $4.21 2,386,488
2023-04-11 $4.36 $4.42 $4.26 $4.28 $4.27 2,672,402
2023-04-10 $4.40 $4.45 $4.32 $4.38 $4.37 2,890,473
2023-04-06 $4.46 $4.52 $4.41 $4.44 $4.43 1,625,707
2023-04-05 $4.49 $4.52 $4.36 $4.47 $4.46 2,815,180
2023-04-04 $4.61 $4.67 $4.51 $4.55 $4.54 2,428,946
2023-04-03 $5.18 $5.18 $4.47 $4.62 $4.61 5,976,480
2023-03-31 $5.32 $5.36 $5.11 $5.23 $5.22 2,668,117
2023-03-30 $5.17 $5.35 $5.16 $5.32 $5.31 3,230,270
2023-03-29 $5.12 $5.15 $5.07 $5.14 $5.13 1,779,989
2023-03-28 $5.01 $5.07 $4.99 $5.06 $5.05 1,625,791
2023-03-27 $5.08 $5.10 $5.00 $5.05 $5.04 1,472,271
2023-03-24 $4.94 $5.04 $4.83 $5.04 $5.03 2,210,498
2023-03-23 $5.11 $5.19 $4.98 $5.03 $5.02 2,464,772
2023-03-22 $5.21 $5.28 $5.08 $5.09 $5.08 1,549,390
2023-03-21 $5.25 $5.32 $5.19 $5.22 $5.21 1,614,837
2023-03-20 $5.23 $5.27 $5.12 $5.17 $5.16 2,528,618
2023-03-17 $5.29 $5.39 $5.12 $5.15 $5.15 3,321,284
2023-03-16 $5.01 $5.51 $5.01 $5.40 $5.40 4,505,431
2023-03-15 $5.00 $5.10 $4.90 $5.07 $5.06 3,398,237
2023-03-14 $5.05 $5.23 $5.00 $5.17 $5.16 3,265,212
2023-03-13 $4.76 $5.03 $4.73 $4.93 $4.92 2,401,101
2023-03-10 $4.91 $5.04 $4.79 $4.94 $4.93 2,478,679
2023-03-09 $5.11 $5.11 $4.95 $4.95 $4.94 1,874,138
2023-03-08 $5.11 $5.14 $5.05 $5.13 $5.13 1,486,850
2023-03-07 $5.16 $5.17 $5.04 $5.12 $5.12 1,675,621
2023-03-06 $5.25 $5.28 $5.10 $5.14 $5.14 2,460,761
2023-03-03 $5.04 $5.25 $5.03 $5.24 $5.24 2,397,921
2023-03-02 $5.07 $5.09 $4.93 $5.04 $5.04 2,827,194
2023-03-01 $4.89 $5.13 $4.86 $5.10 $5.10 4,038,717
2023-02-28 $4.77 $4.97 $4.72 $4.86 $4.86 4,713,025
2023-02-27 $4.19 $4.84 $4.15 $4.74 $4.74 3,984,807
2023-02-24 $4.23 $4.24 $4.15 $4.19 $4.19 1,417,093
2023-02-23 $4.28 $4.35 $4.25 $4.26 $4.26 1,038,838
2023-02-22 $4.20 $4.29 $4.18 $4.26 $4.26 1,612,675
2023-02-21 $4.33 $4.38 $4.20 $4.22 $4.22 1,858,645
2023-02-17 $4.46 $4.51 $4.36 $4.40 $4.40 1,230,335
2023-02-16 $4.29 $4.52 $4.26 $4.45 $4.45 1,707,341
2023-02-15 $4.20 $4.40 $4.19 $4.37 $4.37 1,129,335
2023-02-14 $4.25 $4.32 $4.19 $4.24 $4.24 972,965
2023-02-13 $4.26 $4.32 $4.25 $4.30 $4.30 970,811
2023-02-10 $4.26 $4.34 $4.25 $4.29 $4.29 987,898
2023-02-09 $4.42 $4.42 $4.30 $4.31 $4.31 1,159,279
2023-02-08 $4.35 $4.41 $4.31 $4.37 $4.37 780,725
2023-02-07 $4.30 $4.39 $4.26 $4.39 $4.39 951,982
2023-02-06 $4.33 $4.39 $4.32 $4.32 $4.32 937,088
2023-02-03 $4.40 $4.46 $4.35 $4.37 $4.37 1,126,558
2023-02-02 $4.44 $4.59 $4.41 $4.46 $4.46 1,814,627
2023-02-01 $4.30 $4.47 $4.30 $4.44 $4.44 1,939,740
2023-01-31 $4.28 $4.35 $4.28 $4.35 $4.35 1,119,796
2023-01-30 $4.30 $4.33 $4.27 $4.28 $4.28 713,642
2023-01-27 $4.35 $4.44 $4.30 $4.35 $4.35 1,438,652
2023-01-26 $4.30 $4.39 $4.29 $4.39 $4.39 1,027,477
2023-01-25 $4.14 $4.29 $4.08 $4.28 $4.28 1,161,598
2023-01-24 $4.22 $4.26 $4.16 $4.20 $4.20 1,050,237
2023-01-23 $4.16 $4.26 $4.16 $4.24 $4.24 985,177
2023-01-20 $4.15 $4.18 $4.08 $4.18 $4.18 1,188,571
2023-01-19 $4.01 $4.11 $3.99 $4.09 $4.09 1,139,102
2023-01-18 $4.09 $4.10 $4.04 $4.05 $4.05 1,182,950
2023-01-17 $4.15 $4.16 $4.05 $4.09 $4.09 1,335,618
2023-01-13 $4.14 $4.21 $4.12 $4.18 $4.18 789,505
2023-01-12 $4.18 $4.21 $4.11 $4.18 $4.18 1,208,811
2023-01-11 $4.11 $4.15 $4.09 $4.15 $4.15 1,790,928
2023-01-10 $4.06 $4.15 $4.06 $4.10 $4.10 2,075,399
2023-01-09 $4.04 $4.09 $3.94 $4.06 $4.06 1,658,341
2023-01-06 $3.97 $4.02 $3.86 $4.01 $4.01 1,621,498
2023-01-05 $3.97 $3.97 $3.90 $3.92 $3.92 956,567
2023-01-04 $3.99 $4.08 $3.96 $4.00 $4.00 1,415,100
2023-01-03 $3.82 $4.03 $3.82 $3.94 $3.94 2,271,183
2022-12-30 $3.78 $3.81 $3.74 $3.77 $3.77 975,390
2022-12-29 $3.77 $3.85 $3.75 $3.82 $3.82 799,150
2022-12-28 $3.78 $3.84 $3.71 $3.71 $3.71 1,503,333
2022-12-27 $3.83 $3.85 $3.77 $3.77 $3.77 468,581
2022-12-23 $3.83 $3.87 $3.81 $3.83 $3.83 518,244
2022-12-22 $3.86 $3.88 $3.77 $3.84 $3.84 701,879
2022-12-21 $3.84 $3.95 $3.81 $3.90 $3.90 966,988
2022-12-20 $3.81 $3.89 $3.80 $3.80 $3.80 904,277
2022-12-19 $3.97 $4.00 $3.80 $3.82 $3.82 1,785,845
2022-12-16 $4.03 $4.08 $3.95 $3.98 $3.98 2,462,835
2022-12-15 $4.22 $4.23 $4.03 $4.03 $4.03 1,228,748
2022-12-14 $4.37 $4.41 $4.26 $4.30 $4.30 1,230,095
2022-12-13 $4.51 $4.55 $4.35 $4.36 $4.36 1,575,273
2022-12-12 $4.48 $4.50 $4.33 $4.38 $4.38 1,193,171
2022-12-09 $4.43 $4.55 $4.40 $4.49 $4.49 1,712,417
2022-12-08 $4.44 $4.56 $4.43 $4.48 $4.48 1,290,011
2022-12-07 $4.45 $4.54 $4.37 $4.43 $4.43 1,974,489
2022-12-06 $4.40 $4.56 $4.40 $4.48 $4.48 2,571,503
2022-12-05 $4.43 $4.50 $4.40 $4.43 $4.43 1,845,728
2022-12-02 $4.29 $4.54 $4.29 $4.49 $4.49 2,659,730
2022-12-01 $4.35 $4.47 $4.31 $4.45 $4.45 2,351,207
2022-11-30 $4.14 $4.32 $4.11 $4.31 $4.31 3,873,033
2022-11-29 $3.90 $4.16 $3.88 $4.15 $4.15 3,480,336
2022-11-28 $3.91 $4.00 $3.88 $3.91 $3.91 1,154,649
2022-11-25 $3.99 $3.99 $3.95 $3.96 $3.96 386,164
2022-11-23 $3.97 $4.01 $3.92 $3.98 $3.98 1,312,379
2022-11-22 $3.99 $4.00 $3.92 $3.96 $3.96 1,414,874
2022-11-21 $3.88 $3.99 $3.88 $3.96 $3.96 1,537,571
2022-11-18 $3.98 $4.05 $3.94 $3.95 $3.95 1,736,022
2022-11-17 $3.95 $4.00 $3.85 $3.87 $3.87 998,704
2022-11-16 $4.05 $4.10 $4.00 $4.05 $4.05 978,838
2022-11-15 $4.15 $4.18 $4.05 $4.08 $4.08 864,887
2022-11-14 $4.03 $4.14 $3.96 $4.04 $4.04 1,351,207
2022-11-11 $3.98 $4.12 $3.95 $4.06 $4.06 1,710,221
2022-11-10 $3.98 $4.02 $3.91 $4.01 $4.01 1,458,572
2022-11-09 $3.95 $3.97 $3.78 $3.80 $3.80 1,753,594
2022-11-08 $3.95 $4.03 $3.81 $3.96 $3.96 1,740,851
2022-11-07 $3.86 $4.00 $3.86 $3.95 $3.95 1,523,554
2022-11-04 $3.71 $3.89 $3.70 $3.82 $3.82 1,635,007
2022-11-03 $3.72 $3.79 $3.61 $3.66 $3.66 1,461,326
2022-11-02 $4.00 $4.03 $3.76 $3.79 $3.79 1,570,072
2022-11-01 $4.00 $4.04 $3.92 $3.92 $3.92 1,227,661
2022-10-31 $3.91 $3.99 $3.91 $3.96 $3.96 1,409,556
2022-10-28 $3.96 $4.00 $3.86 $3.98 $3.98 1,450,297
2022-10-27 $3.90 $4.00 $3.86 $3.93 $3.93 1,145,118
2022-10-26 $3.92 $3.98 $3.85 $3.86 $3.86 1,264,994
2022-10-25 $3.74 $3.92 $3.73 $3.91 $3.91 1,621,329
2022-10-24 $3.65 $3.72 $3.60 $3.72 $3.72 1,210,966
2022-10-21 $3.57 $3.64 $3.51 $3.62 $3.62 1,124,190
2022-10-20 $3.55 $3.63 $3.51 $3.54 $3.54 1,008,963
2022-10-19 $3.65 $3.67 $3.50 $3.55 $3.55 981,747
2022-10-18 $3.81 $3.89 $3.68 $3.71 $3.71 1,316,321
2022-10-17 $3.71 $3.88 $3.60 $3.74 $3.74 1,520,720
2022-10-14 $3.74 $3.77 $3.52 $3.53 $3.53 1,155,010
2022-10-13 $3.60 $3.77 $3.59 $3.73 $3.73 1,430,373
2022-10-12 $3.63 $3.71 $3.57 $3.70 $3.70 1,106,116
2022-10-11 $3.72 $3.76 $3.62 $3.65 $3.65 1,034,738
2022-10-10 $3.87 $3.91 $3.75 $3.77 $3.77 1,040,190
2022-10-07 $3.86 $3.96 $3.82 $3.87 $3.87 1,717,778
2022-10-06 $3.84 $3.96 $3.83 $3.92 $3.92 1,098,118
2022-10-05 $3.72 $3.87 $3.54 $3.87 $3.87 1,348,789
2022-10-04 $3.63 $3.84 $3.62 $3.83 $3.83 1,815,347
2022-10-03 $3.20 $3.60 $3.16 $3.60 $3.60 2,806,404
2022-09-30 $3.22 $3.25 $3.14 $3.14 $3.14 2,132,674
2022-09-29 $3.26 $3.31 $3.21 $3.23 $3.23 2,456,255
2022-09-28 $3.33 $3.40 $3.31 $3.32 $3.32 3,566,547
2022-09-27 $3.52 $3.54 $3.27 $3.32 $3.32 3,576,668
2022-09-26 $3.61 $3.65 $3.48 $3.51 $3.51 1,865,203
2022-09-23 $3.73 $3.74 $3.60 $3.65 $3.65 1,280,785
2022-09-22 $3.87 $3.90 $3.75 $3.78 $3.78 871,466
2022-09-21 $4.02 $4.02 $3.88 $3.89 $3.89 1,089,775
2022-09-20 $4.01 $4.01 $3.94 $3.98 $3.98 784,923
2022-09-19 $4.05 $4.08 $3.98 $4.06 $4.06 1,070,452
2022-09-16 $4.01 $4.13 $3.93 $4.10 $4.10 2,803,228
2022-09-15 $4.06 $4.16 $4.03 $4.06 $4.06 1,431,364
2022-09-14 $4.04 $4.09 $3.97 $4.06 $4.06 1,200,235
2022-09-13 $4.08 $4.18 $4.01 $4.05 $4.05 1,498,021
2022-09-12 $4.23 $4.30 $4.20 $4.22 $4.22 1,014,668
2022-09-09 $4.11 $4.27 $4.11 $4.21 $4.21 1,162,842
2022-09-08 $4.05 $4.16 $4.01 $4.13 $4.13 1,122,590
2022-09-07 $3.89 $4.13 $3.89 $4.12 $4.12 1,211,724
2022-09-06 $4.09 $4.14 $3.89 $3.93 $3.93 1,687,597
2022-09-02 $4.01 $4.19 $3.99 $4.10 $4.10 1,777,039
2022-09-01 $3.97 $4.04 $3.88 $3.96 $3.96 1,778,907
2022-08-31 $4.03 $4.06 $3.96 $4.02 $4.02 1,638,978
2022-08-30 $4.05 $4.10 $3.98 $4.03 $4.03 1,178,094
2022-08-29 $4.05 $4.10 $4.00 $4.06 $4.06 1,472,216
2022-08-26 $4.16 $4.17 $4.08 $4.11 $4.11 1,677,678
2022-08-25 $4.11 $4.25 $4.08 $4.17 $4.17 1,449,999
2022-08-24 $4.01 $4.14 $3.97 $4.11 $4.11 1,693,007
2022-08-23 $4.05 $4.13 $4.02 $4.03 $4.03 1,326,329
2022-08-22 $4.06 $4.16 $4.02 $4.06 $4.06 1,462,930
2022-08-19 $4.23 $4.27 $4.14 $4.15 $4.14 1,385,565
2022-08-18 $4.22 $4.27 $4.16 $4.27 $4.26 1,145,317
2022-08-17 $4.17 $4.28 $4.14 $4.24 $4.23 1,331,246
2022-08-16 $4.22 $4.28 $4.19 $4.24 $4.23 1,735,938
2022-08-15 $4.15 $4.29 $4.12 $4.26 $4.25 1,398,087
2022-08-12 $4.12 $4.24 $4.08 $4.24 $4.23 1,554,805
2022-08-11 $4.13 $4.15 $4.07 $4.08 $4.07 695,360
2022-08-10 $4.12 $4.23 $4.09 $4.12 $4.11 1,631,817
2022-08-09 $4.10 $4.18 $4.00 $4.07 $4.06 2,039,928
2022-08-08 $4.10 $4.26 $4.04 $4.13 $4.12 2,043,495
2022-08-05 $4.00 $4.11 $3.96 $4.08 $4.07 1,918,832
2022-08-04 $3.94 $4.13 $3.94 $4.06 $4.05 2,959,991
2022-08-03 $3.85 $4.03 $3.72 $3.97 $3.96 2,681,213
2022-08-02 $3.66 $3.74 $3.63 $3.64 $3.63 1,557,802
2022-08-01 $3.59 $3.69 $3.55 $3.67 $3.66 930,727
2022-07-29 $3.62 $3.66 $3.48 $3.65 $3.64 1,075,673
2022-07-28 $3.60 $3.63 $3.51 $3.62 $3.61 1,014,748
2022-07-27 $3.59 $3.62 $3.49 $3.58 $3.57 1,115,154
2022-07-26 $3.63 $3.63 $3.48 $3.53 $3.52 1,208,426
2022-07-25 $3.69 $3.72 $3.65 $3.66 $3.65 754,619
2022-07-22 $3.74 $3.78 $3.65 $3.68 $3.67 922,868
2022-07-21 $3.70 $3.73 $3.66 $3.73 $3.72 790,915
2022-07-20 $3.71 $3.75 $3.67 $3.74 $3.73 1,406,214
2022-07-19 $3.72 $3.76 $3.63 $3.74 $3.73 817,218
2022-07-18 $3.74 $3.81 $3.64 $3.65 $3.64 1,402,505
2022-07-15 $3.61 $3.76 $3.52 $3.73 $3.72 2,934,676
2022-07-14 $3.57 $3.57 $3.48 $3.52 $3.51 956,857
2022-07-13 $3.56 $3.64 $3.55 $3.62 $3.61 818,284
2022-07-12 $3.65 $3.73 $3.60 $3.63 $3.62 1,085,299
2022-07-11 $3.72 $3.81 $3.65 $3.67 $3.66 1,586,248
2022-07-08 $3.68 $3.77 $3.65 $3.76 $3.75 1,978,811
2022-07-07 $3.65 $3.80 $3.64 $3.71 $3.70 1,704,763
2022-07-06 $3.69 $3.76 $3.60 $3.65 $3.64 1,720,623
2022-07-05 $3.45 $3.71 $3.42 $3.70 $3.69 2,859,442
2022-07-01 $3.35 $3.52 $3.34 $3.51 $3.50 1,690,708
2022-06-30 $3.35 $3.44 $3.29 $3.37 $3.36 1,808,813
2022-06-29 $3.39 $3.45 $3.32 $3.42 $3.41 1,686,583
2022-06-28 $3.48 $3.64 $3.38 $3.39 $3.38 2,050,780
2022-06-27 $3.53 $3.60 $3.45 $3.47 $3.46 1,663,518
2022-06-24 $3.39 $3.54 $3.37 $3.50 $3.49 2,300,558
2022-06-23 $3.31 $3.42 $3.23 $3.39 $3.38 1,661,512
2022-06-22 $3.23 $3.38 $3.23 $3.30 $3.29 2,002,046
2022-06-21 $3.24 $3.36 $3.23 $3.30 $3.29 1,932,176
2022-06-17 $3.15 $3.26 $3.12 $3.21 $3.20 3,055,865
2022-06-16 $3.16 $3.18 $3.06 $3.13 $3.12 2,817,703
2022-06-15 $3.21 $3.34 $3.17 $3.25 $3.24 2,381,897
2022-06-14 $3.12 $3.31 $3.12 $3.20 $3.19 3,125,376
2022-06-13 $3.11 $3.18 $3.04 $3.12 $3.11 2,951,294
2022-06-10 $3.16 $3.21 $3.07 $3.19 $3.18 2,167,238
2022-06-09 $3.19 $3.28 $3.15 $3.19 $3.18 2,585,589
2022-06-08 $3.20 $3.25 $3.09 $3.22 $3.21 2,483,252
2022-06-07 $3.13 $3.22 $3.10 $3.21 $3.20 1,459,381
2022-06-06 $3.17 $3.28 $3.15 $3.16 $3.15 1,239,308
2022-06-03 $3.19 $3.21 $3.10 $3.12 $3.11 955,891
2022-06-02 $3.18 $3.24 $3.17 $3.23 $3.22 1,904,645
2022-06-01 $3.25 $3.28 $3.17 $3.19 $3.18 1,787,251
2022-05-31 $3.27 $3.31 $3.23 $3.26 $3.25 1,785,142
2022-05-27 $3.25 $3.31 $3.21 $3.30 $3.29 953,530
2022-05-26 $3.17 $3.28 $3.15 $3.22 $3.21 1,792,111
2022-05-25 $3.08 $3.19 $3.07 $3.17 $3.16 2,148,356
2022-05-24 $3.15 $3.16 $3.00 $3.08 $3.07 2,240,278
2022-05-23 $3.16 $3.21 $3.13 $3.18 $3.17 1,184,553
2022-05-20 $3.20 $3.24 $3.05 $3.15 $3.14 1,466,334
2022-05-19 $3.06 $3.20 $3.02 $3.15 $3.14 2,144,660
2022-05-18 $3.18 $3.21 $3.06 $3.08 $3.07 2,718,125
2022-05-17 $3.26 $3.31 $3.20 $3.22 $3.20 2,809,209
2022-05-16 $3.23 $3.25 $3.17 $3.18 $3.16 1,445,499
2022-05-13 $3.17 $3.40 $3.15 $3.25 $3.23 2,442,088
2022-05-12 $3.10 $3.19 $3.06 $3.15 $3.13 2,373,536
2022-05-11 $3.18 $3.24 $3.10 $3.11 $3.09 1,781,560
2022-05-10 $3.31 $3.33 $3.07 $3.20 $3.18 3,612,176
2022-05-09 $3.41 $3.46 $3.25 $3.26 $3.24 2,092,080
2022-05-06 $3.56 $3.59 $3.40 $3.45 $3.43 2,267,765
2022-05-05 $3.75 $3.79 $3.56 $3.59 $3.57 4,160,107
2022-05-04 $3.51 $3.83 $3.50 $3.82 $3.80 4,632,060
2022-05-03 $3.60 $3.68 $3.30 $3.53 $3.51 3,203,159
2022-05-02 $3.60 $3.69 $3.53 $3.63 $3.61 2,762,219
2022-04-29 $3.72 $3.76 $3.60 $3.63 $3.61 1,723,166
2022-04-28 $3.73 $3.77 $3.65 $3.75 $3.73 1,910,668
2022-04-27 $3.67 $3.73 $3.65 $3.69 $3.67 1,860,274
2022-04-26 $3.71 $3.77 $3.67 $3.67 $3.65 1,995,470
2022-04-25 $3.66 $3.77 $3.66 $3.75 $3.73 2,025,226
2022-04-22 $3.83 $3.89 $3.72 $3.72 $3.70 1,372,953
2022-04-21 $3.97 $3.97 $3.84 $3.85 $3.83 1,473,598
2022-04-20 $3.94 $4.01 $3.90 $3.94 $3.92 1,192,826
2022-04-19 $3.81 $3.97 $3.81 $3.92 $3.90 3,507,231
2022-04-18 $3.91 $3.92 $3.80 $3.84 $3.82 1,346,979
2022-04-14 $3.89 $3.94 $3.88 $3.89 $3.87 1,776,628
2022-04-13 $3.87 $3.90 $3.81 $3.86 $3.84 4,307,599
2022-04-12 $3.92 $4.01 $3.84 $3.88 $3.86 2,069,842
2022-04-11 $3.90 $4.02 $3.87 $3.93 $3.91 2,105,338
2022-04-08 $4.02 $4.08 $3.92 $3.93 $3.91 2,137,641
2022-04-07 $4.08 $4.12 $3.93 $4.03 $4.01 6,053,534
2022-04-06 $4.33 $4.40 $4.04 $4.05 $4.03 5,909,025
2022-04-05 $4.35 $4.43 $4.33 $4.39 $4.37 1,926,315
2022-04-04 $4.39 $4.40 $4.30 $4.40 $4.37 1,709,099
2022-04-01 $4.42 $4.43 $4.33 $4.37 $4.35 1,655,641
2022-03-31 $4.43 $4.46 $4.34 $4.40 $4.37 12,033,006
2022-03-30 $4.53 $4.56 $4.42 $4.45 $4.42 1,254,039
2022-03-29 $4.58 $4.62 $4.51 $4.53 $4.50 1,848,266
2022-03-28 $4.53 $4.54 $4.47 $4.50 $4.47 1,095,378
2022-03-25 $4.59 $4.62 $4.54 $4.55 $4.52 985,532
2022-03-24 $4.47 $4.60 $4.37 $4.60 $4.57 3,333,994
2022-03-23 $4.57 $4.61 $4.47 $4.47 $4.44 1,317,686
2022-03-22 $4.53 $4.69 $4.52 $4.62 $4.59 2,175,421
2022-03-21 $4.54 $4.61 $4.48 $4.50 $4.47 1,142,774
2022-03-18 $4.46 $4.63 $4.42 $4.58 $4.55 2,857,046
2022-03-17 $4.42 $4.48 $4.39 $4.46 $4.43 1,268,116
2022-03-16 $4.41 $4.53 $4.36 $4.46 $4.43 1,367,462
2022-03-15 $4.33 $4.46 $4.32 $4.38 $4.36 1,662,022
2022-03-14 $4.30 $4.38 $4.27 $4.33 $4.31 1,439,610
2022-03-11 $4.35 $4.38 $4.24 $4.26 $4.24 2,286,512
2022-03-10 $4.36 $4.40 $4.25 $4.31 $4.29 1,222,451
2022-03-09 $4.42 $4.51 $4.40 $4.44 $4.41 2,381,606
2022-03-08 $4.29 $4.44 $4.23 $4.33 $4.31 2,141,514
2022-03-07 $4.42 $4.44 $4.28 $4.29 $4.27 2,850,169
2022-03-04 $4.52 $4.53 $4.40 $4.42 $4.38 1,579,045
2022-03-03 $4.64 $4.66 $4.54 $4.57 $4.53 1,273,317
2022-03-02 $4.65 $4.74 $4.63 $4.64 $4.60 2,337,744
2022-03-01 $4.58 $4.65 $4.52 $4.63 $4.59 2,161,873
2022-02-28 $4.61 $4.62 $4.52 $4.58 $4.54 2,177,522
2022-02-25 $4.59 $4.67 $4.55 $4.65 $4.61 2,704,182
2022-02-24 $4.39 $4.62 $4.31 $4.61 $4.57 2,230,250
2022-02-23 $4.64 $4.64 $4.52 $4.53 $4.49 2,606,255
2022-02-22 $4.66 $4.72 $4.58 $4.61 $4.57 2,759,818
2022-02-18 $4.57 $4.79 $4.55 $4.70 $4.66 2,960,077
2022-02-17 $4.54 $4.76 $4.50 $4.63 $4.59 4,116,582
2022-02-16 $4.59 $4.63 $4.30 $4.53 $4.49 3,363,995
2022-02-15 $4.38 $4.62 $4.38 $4.61 $4.57 5,292,769
2022-02-14 $4.26 $4.29 $4.20 $4.28 $4.25 2,810,587
2022-02-11 $4.30 $4.37 $4.22 $4.25 $4.22 1,269,887
2022-02-10 $4.35 $4.47 $4.30 $4.31 $4.28 1,402,683
2022-02-09 $4.42 $4.49 $4.41 $4.44 $4.40 1,484,363
2022-02-08 $4.30 $4.38 $4.30 $4.38 $4.34 1,557,891
2022-02-07 $4.31 $4.36 $4.27 $4.31 $4.28 1,147,378
2022-02-04 $4.24 $4.36 $4.24 $4.33 $4.30 1,753,174
2022-02-03 $4.28 $4.31 $4.22 $4.24 $4.21 2,408,671
2022-02-02 $4.34 $4.39 $4.29 $4.30 $4.27 1,245,434
2022-02-01 $4.22 $4.37 $4.20 $4.35 $4.32 1,633,227
2022-01-31 $4.18 $4.23 $4.08 $4.22 $4.19 1,953,502
2022-01-28 $3.97 $4.15 $3.91 $4.14 $4.11 3,438,669
2022-01-27 $4.07 $4.14 $3.96 $4.00 $3.97 2,297,591
2022-01-26 $4.16 $4.24 $4.01 $4.04 $4.01 1,743,835
2022-01-25 $4.20 $4.22 $4.03 $4.11 $4.08 2,348,585
2022-01-24 $4.20 $4.23 $4.03 $4.21 $4.18 2,392,724
2022-01-21 $4.19 $4.34 $4.18 $4.20 $4.17 2,877,994
2022-01-20 $4.25 $4.37 $4.24 $4.25 $4.22 1,783,305
2022-01-19 $4.23 $4.29 $4.20 $4.26 $4.23 1,408,496
2022-01-18 $4.35 $4.38 $4.16 $4.19 $4.16 2,239,417
2022-01-14 $4.40 $4.40 $4.29 $4.38 $4.34 1,430,702
2022-01-13 $4.49 $4.53 $4.41 $4.44 $4.40 1,229,166
2022-01-12 $4.57 $4.59 $4.43 $4.47 $4.43 1,733,299
2022-01-11 $4.47 $4.60 $4.46 $4.56 $4.52 1,428,438
2022-01-10 $4.56 $4.61 $4.45 $4.50 $4.46 1,953,087
2022-01-07 $4.59 $4.69 $4.58 $4.59 $4.55 2,498,213
2022-01-06 $4.54 $4.66 $4.49 $4.59 $4.55 2,202,897
2022-01-05 $4.59 $4.69 $4.52 $4.53 $4.49 1,906,347
2022-01-04 $4.58 $4.66 $4.53 $4.58 $4.54 1,828,947
2022-01-03 $4.64 $4.72 $4.52 $4.55 $4.51 1,659,671
2021-12-31 $4.61 $4.70 $4.59 $4.65 $4.61 1,775,373
2021-12-30 $4.62 $4.70 $4.60 $4.62 $4.58 1,293,199
2021-12-29 $4.67 $4.68 $4.61 $4.64 $4.60 1,217,521
2021-12-28 $4.68 $4.76 $4.62 $4.68 $4.64 1,225,983
2021-12-27 $4.56 $4.70 $4.56 $4.70 $4.66 928,322
2021-12-23 $4.53 $4.67 $4.53 $4.62 $4.58 1,019,181
2021-12-22 $4.58 $4.59 $4.51 $4.58 $4.54 1,352,835
2021-12-21 $4.48 $4.61 $4.35 $4.57 $4.53 2,135,703
2021-12-20 $4.42 $4.46 $4.32 $4.43 $4.39 2,615,984
2021-12-17 $4.51 $4.58 $4.42 $4.52 $4.48 6,645,349
2021-12-16 $4.59 $4.64 $4.46 $4.49 $4.45 2,308,060
2021-12-15 $4.51 $4.54 $4.43 $4.53 $4.49 2,679,997
2021-12-14 $4.57 $4.60 $4.44 $4.53 $4.49 2,941,193
2021-12-13 $4.55 $4.56 $4.47 $4.51 $4.47 2,296,398
2021-12-10 $4.73 $4.74 $4.57 $4.58 $4.54 1,656,890
2021-12-09 $4.83 $4.89 $4.67 $4.68 $4.64 1,326,661
2021-12-08 $4.81 $4.93 $4.81 $4.90 $4.86 2,000,253
2021-12-07 $4.82 $4.91 $4.79 $4.82 $4.78 2,333,212
2021-12-06 $4.70 $4.81 $4.56 $4.76 $4.72 2,593,106
2021-12-03 $4.60 $4.73 $4.59 $4.63 $4.59 2,712,088
2021-12-02 $4.48 $4.70 $4.48 $4.68 $4.64 2,543,062
2021-12-01 $4.60 $4.69 $4.46 $4.47 $4.43 2,696,566
2021-11-30 $4.55 $4.63 $4.41 $4.47 $4.43 3,301,492
2021-11-29 $4.69 $4.73 $4.54 $4.60 $4.56 3,261,994
2021-11-26 $4.62 $4.67 $4.53 $4.59 $4.55 2,158,235
2021-11-24 $4.70 $4.84 $4.67 $4.81 $4.77 2,249,360
2021-11-23 $4.73 $4.80 $4.63 $4.74 $4.70 2,728,725
2021-11-22 $4.66 $4.77 $4.63 $4.69 $4.65 2,713,706
2021-11-19 $4.67 $4.79 $4.65 $4.65 $4.60 2,183,328
2021-11-18 $4.75 $4.78 $4.66 $4.74 $4.69 2,687,592
2021-11-17 $4.79 $4.84 $4.74 $4.75 $4.70 2,458,125
2021-11-16 $4.83 $4.88 $4.70 $4.83 $4.78 3,339,890
2021-11-15 $5.01 $5.01 $4.85 $4.86 $4.81 2,033,056
2021-11-12 $4.86 $5.05 $4.85 $5.00 $4.95 2,581,699
2021-11-11 $4.90 $4.93 $4.82 $4.91 $4.86 2,835,132
2021-11-10 $4.90 $4.95 $4.88 $4.90 $4.85 2,105,601
2021-11-09 $4.98 $5.04 $4.90 $4.91 $4.86 3,380,009
2021-11-08 $5.15 $5.19 $5.00 $5.03 $4.98 2,813,495
2021-11-05 $5.11 $5.26 $5.06 $5.14 $5.09 2,946,269
2021-11-04 $5.29 $5.35 $5.04 $5.09 $5.04 4,228,541
2021-11-03 $5.58 $5.58 $5.22 $5.25 $5.20 4,579,202
2021-11-02 $5.59 $5.62 $5.51 $5.54 $5.48 1,775,367
2021-11-01 $5.43 $5.62 $5.41 $5.62 $5.56 2,420,921
2021-10-29 $5.47 $5.56 $5.37 $5.37 $5.32 2,013,874
2021-10-28 $5.45 $5.54 $5.42 $5.47 $5.41 1,658,560
2021-10-27 $5.43 $5.54 $5.34 $5.47 $5.41 4,618,701
2021-10-26 $5.56 $5.56 $5.48 $5.48 $5.42 1,299,746
2021-10-25 $5.52 $5.61 $5.49 $5.52 $5.46 1,745,123
2021-10-22 $5.51 $5.55 $5.49 $5.52 $5.46 974,315
2021-10-21 $5.47 $5.57 $5.44 $5.50 $5.44 1,283,995
2021-10-20 $5.49 $5.54 $5.44 $5.49 $5.43 1,304,056
2021-10-19 $5.57 $5.57 $5.45 $5.48 $5.42 1,335,263
2021-10-18 $5.53 $5.61 $5.48 $5.55 $5.49 1,138,574
2021-10-15 $5.63 $5.64 $5.52 $5.53 $5.47 3,041,135
2021-10-14 $5.50 $5.56 $5.44 $5.55 $5.49 1,742,545
2021-10-13 $5.40 $5.48 $5.32 $5.45 $5.39 3,046,844
2021-10-12 $5.37 $5.47 $5.34 $5.41 $5.36 2,287,425
2021-10-11 $5.49 $5.52 $5.39 $5.39 $5.34 1,249,726
2021-10-08 $5.53 $5.53 $5.41 $5.45 $5.39 1,955,779
2021-10-07 $5.41 $5.56 $5.37 $5.46 $5.40 3,252,094
2021-10-06 $5.38 $5.46 $5.33 $5.39 $5.34 2,471,966
2021-10-05 $5.29 $5.50 $5.20 $5.46 $5.40 2,257,748
2021-10-04 $5.43 $5.43 $5.25 $5.28 $5.23 2,294,099
2021-10-01 $5.25 $5.44 $5.18 $5.42 $5.37 3,324,123
2021-09-30 $5.27 $5.35 $5.21 $5.21 $5.16 5,182,456
2021-09-29 $5.15 $5.34 $5.08 $5.26 $5.21 2,993,755
2021-09-28 $5.29 $5.32 $5.09 $5.14 $5.09 3,382,063
2021-09-27 $5.15 $5.31 $5.10 $5.25 $5.20 3,603,737
2021-09-24 $5.13 $5.16 $5.01 $5.10 $5.05 5,139,183
2021-09-23 $5.11 $5.24 $5.08 $5.16 $5.11 2,173,752
2021-09-22 $4.93 $5.12 $4.92 $5.08 $5.03 2,616,784
2021-09-21 $4.95 $4.98 $4.83 $4.86 $4.81 1,916,620
2021-09-20 $4.94 $5.02 $4.81 $4.90 $4.85 3,278,577
2021-09-17 $5.12 $5.12 $4.99 $5.08 $5.03 5,216,128
2021-09-16 $5.05 $5.13 $4.99 $5.08 $5.03 1,755,575
2021-09-15 $4.96 $5.10 $4.93 $5.05 $5.00 2,331,634
2021-09-14 $5.09 $5.09 $4.96 $4.98 $4.93 2,430,984
2021-09-13 $5.12 $5.12 $4.99 $5.03 $4.98 2,144,735
2021-09-10 $5.12 $5.29 $5.01 $5.09 $5.04 2,550,734
2021-09-09 $5.05 $5.21 $5.02 $5.07 $5.02 2,020,855
2021-09-08 $5.06 $5.11 $4.99 $5.07 $5.02 2,129,888
2021-09-07 $5.17 $5.21 $5.09 $5.09 $5.04 2,183,104
2021-09-03 $5.21 $5.23 $5.11 $5.16 $5.11 1,768,185
2021-09-02 $5.20 $5.25 $5.14 $5.21 $5.16 1,647,577
2021-09-01 $5.15 $5.24 $5.12 $5.18 $5.13 1,421,043
2021-08-31 $5.16 $5.16 $5.02 $5.15 $5.10 1,568,176
2021-08-30 $5.28 $5.30 $5.13 $5.13 $5.08 1,878,808
2021-08-27 $5.12 $5.29 $5.08 $5.27 $5.22 2,095,823
2021-08-26 $5.23 $5.28 $5.13 $5.13 $5.08 2,104,236
2021-08-25 $5.28 $5.37 $5.22 $5.28 $5.23 2,414,791
2021-08-24 $5.28 $5.32 $5.22 $5.25 $5.20 2,727,240
2021-08-23 $5.24 $5.31 $5.18 $5.26 $5.21 1,596,027
2021-08-20 $5.18 $5.32 $5.16 $5.23 $5.17 4,472,090
2021-08-19 $5.18 $5.22 $5.10 $5.16 $5.10 3,896,105
2021-08-18 $5.34 $5.41 $5.26 $5.26 $5.20 2,964,606
2021-08-17 $5.40 $5.45 $5.30 $5.38 $5.32 2,290,763
2021-08-16 $5.57 $5.57 $5.44 $5.45 $5.38 2,258,879
2021-08-13 $5.65 $5.66 $5.50 $5.62 $5.55 1,939,244
2021-08-12 $5.62 $5.84 $5.60 $5.67 $5.60 3,062,379
2021-08-11 $5.62 $5.63 $5.50 $5.59 $5.52 2,061,798
2021-08-10 $5.81 $5.86 $5.57 $5.59 $5.52 4,963,168
2021-08-09 $5.68 $5.82 $5.63 $5.81 $5.74 3,678,267
2021-08-06 $5.72 $5.78 $5.58 $5.68 $5.61 2,972,711
2021-08-05 $5.15 $5.64 $5.15 $5.64 $5.57 4,893,910
2021-08-04 $5.32 $5.37 $5.11 $5.13 $5.07 4,490,798
2021-08-03 $5.31 $5.32 $5.15 $5.31 $5.25 2,052,211
2021-08-02 $5.41 $5.53 $5.29 $5.30 $5.24 1,881,789
2021-07-30 $5.35 $5.44 $5.28 $5.35 $5.29 1,373,539
2021-07-29 $5.37 $5.46 $5.35 $5.41 $5.35 1,166,703
2021-07-28 $5.27 $5.36 $5.18 $5.32 $5.26 1,625,484
2021-07-27 $5.30 $5.33 $5.17 $5.24 $5.18 3,325,048
2021-07-26 $5.34 $5.45 $5.33 $5.35 $5.29 1,729,799
2021-07-23 $5.42 $5.42 $5.25 $5.32 $5.26 2,401,310
2021-07-22 $5.42 $5.47 $5.27 $5.31 $5.25 1,151,785
2021-07-21 $5.50 $5.63 $5.46 $5.48 $5.41 1,418,918
2021-07-20 $5.20 $5.47 $5.19 $5.44 $5.37 2,616,095
2021-07-19 $5.26 $5.32 $5.17 $5.20 $5.14 3,848,520
2021-07-16 $5.47 $5.53 $5.35 $5.38 $5.32 3,498,029
2021-07-15 $5.37 $5.50 $5.37 $5.46 $5.39 1,628,009
2021-07-14 $5.60 $5.67 $5.42 $5.45 $5.38 2,409,077
2021-07-13 $5.67 $5.67 $5.51 $5.58 $5.51 1,862,495
2021-07-12 $5.52 $5.68 $5.50 $5.67 $5.60 1,446,393
2021-07-09 $5.56 $5.58 $5.44 $5.57 $5.50 1,707,969
2021-07-08 $5.41 $5.56 $5.34 $5.45 $5.38 2,332,043
2021-07-07 $5.65 $5.65 $5.47 $5.50 $5.43 2,565,274
2021-07-06 $5.71 $5.72 $5.50 $5.60 $5.53 2,771,460
2021-07-02 $5.76 $5.78 $5.66 $5.73 $5.66 1,261,733
2021-07-01 $5.72 $5.79 $5.67 $5.73 $5.66 1,289,873
2021-06-30 $5.68 $5.71 $5.59 $5.67 $5.60 1,665,110
2021-06-29 $5.93 $5.95 $5.70 $5.71 $5.64 1,567,773
2021-06-28 $5.93 $5.98 $5.79 $5.86 $5.79 1,532,404
2021-06-25 $5.87 $6.03 $5.81 $5.96 $5.89 6,011,948
2021-06-24 $5.78 $5.83 $5.69 $5.82 $5.75 2,109,920
2021-06-23 $5.77 $5.84 $5.71 $5.76 $5.69 2,749,581
2021-06-22 $5.71 $5.78 $5.65 $5.75 $5.68 3,465,539
2021-06-21 $5.65 $5.77 $5.53 $5.76 $5.69 7,482,069
2021-06-18 $5.91 $5.95 $5.61 $5.62 $5.55 7,813,545
2021-06-17 $6.32 $6.38 $5.95 $6.07 $6.00 4,872,594
2021-06-16 $6.24 $6.52 $6.17 $6.32 $6.24 16,094,530
2021-06-15 $6.36 $6.44 $6.30 $6.33 $6.25 2,492,639
2021-06-14 $6.33 $6.39 $6.31 $6.39 $6.31 3,280,040
2021-06-11 $6.20 $6.35 $6.20 $6.34 $6.26 2,696,238
2021-06-10 $6.34 $6.38 $6.15 $6.19 $6.12 3,865,774
2021-06-09 $6.25 $6.37 $6.16 $6.33 $6.25 4,521,946
2021-06-08 $6.30 $6.31 $6.13 $6.25 $6.18 2,476,261
2021-06-07 $6.09 $6.30 $6.09 $6.27 $6.19 4,192,489
2021-06-04 $6.11 $6.16 $6.09 $6.12 $6.05 1,745,006
2021-06-03 $6.10 $6.19 $6.01 $6.12 $6.05 2,913,595
2021-06-02 $6.03 $6.15 $5.98 $6.13 $6.06 3,005,279
2021-06-01 $5.87 $6.08 $5.87 $6.02 $5.95 4,677,210
2021-05-28 $5.66 $5.90 $5.58 $5.90 $5.83 5,479,154
2021-05-27 $5.70 $5.72 $5.53 $5.66 $5.59 5,392,459
2021-05-26 $5.55 $5.76 $5.46 $5.62 $5.55 9,082,676
2021-05-25 $5.41 $5.47 $5.23 $5.24 $5.18 1,964,977
2021-05-24 $5.43 $5.49 $5.37 $5.38 $5.32 1,578,406
2021-05-21 $5.45 $5.49 $5.40 $5.43 $5.36 1,687,378
2021-05-20 $5.31 $5.47 $5.24 $5.42 $5.36 2,306,204
2021-05-19 $5.37 $5.37 $5.19 $5.32 $5.26 2,131,983
2021-05-18 $5.49 $5.56 $5.36 $5.37 $5.31 1,526,136
2021-05-17 $5.50 $5.52 $5.40 $5.50 $5.42 1,487,439
2021-05-14 $5.42 $5.57 $5.36 $5.54 $5.46 2,155,222
2021-05-13 $5.38 $5.42 $5.20 $5.35 $5.28 3,034,359
2021-05-12 $5.48 $5.56 $5.27 $5.31 $5.24 2,301,390
2021-05-11 $5.38 $5.49 $5.27 $5.47 $5.39 3,819,412
2021-05-10 $5.57 $5.67 $5.47 $5.50 $5.42 2,228,877
2021-05-07 $5.57 $5.69 $5.50 $5.53 $5.45 9,759,879
2021-05-06 $5.50 $5.63 $5.38 $5.63 $5.55 6,633,347
2021-05-05 $5.40 $5.55 $5.30 $5.47 $5.39 2,653,788
2021-05-04 $5.47 $5.51 $5.35 $5.40 $5.33 3,456,310
2021-05-03 $5.33 $5.64 $5.28 $5.53 $5.45 6,089,153
2021-04-30 $5.30 $5.40 $5.11 $5.30 $5.23 8,475,042
2021-04-29 $5.51 $5.67 $5.10 $5.29 $5.22 7,472,979
2021-04-28 $5.74 $5.81 $5.66 $5.67 $5.59 4,022,627
2021-04-27 $5.82 $5.89 $5.72 $5.75 $5.67 5,766,218
2021-04-26 $5.67 $5.87 $5.67 $5.81 $5.73 3,883,392
2021-04-23 $5.61 $5.73 $5.58 $5.65 $5.57 2,916,964
2021-04-22 $5.80 $5.80 $5.59 $5.59 $5.51 3,498,223
2021-04-21 $5.74 $5.79 $5.68 $5.77 $5.69 1,636,577
2021-04-20 $5.86 $5.89 $5.68 $5.79 $5.71 3,059,247
2021-04-19 $5.92 $5.98 $5.86 $5.92 $5.84 5,518,541
2021-04-16 $5.75 $5.96 $5.75 $5.92 $5.84 3,914,136
2021-04-15 $5.85 $5.91 $5.68 $5.88 $5.80 3,138,782
2021-04-14 $5.76 $5.83 $5.67 $5.77 $5.69 2,043,854
2021-04-13 $5.78 $5.82 $5.66 $5.73 $5.65 7,846,141
2021-04-12 $5.72 $5.85 $5.58 $5.83 $5.75 4,657,663
2021-04-09 $5.40 $5.72 $5.36 $5.69 $5.61 5,892,922
2021-04-08 $5.29 $5.43 $5.26 $5.38 $5.31 5,128,446
2021-04-07 $5.52 $5.54 $5.31 $5.32 $5.24 5,951,431
2021-04-06 $5.18 $5.67 $5.18 $5.50 $5.42 11,426,128
2021-04-05 $5.11 $5.26 $4.83 $5.23 $5.16 6,814,993
2021-04-01 $4.84 $5.13 $4.75 $5.04 $4.97 4,998,794
2021-03-31 $4.50 $5.14 $4.42 $4.83 $4.76 13,727,666
2021-03-30 $4.49 $4.57 $4.45 $4.50 $4.44 4,590,892
2021-03-29 $4.49 $4.67 $4.47 $4.47 $4.41 3,272,092
2021-03-26 $4.32 $4.53 $4.25 $4.51 $4.45 3,865,841
2021-03-25 $4.21 $4.33 $4.16 $4.29 $4.23 2,454,831
2021-03-24 $4.35 $4.42 $4.21 $4.21 $4.15 3,313,236
2021-03-23 $4.37 $4.42 $4.28 $4.30 $4.24 2,324,304
2021-03-22 $4.46 $4.48 $4.33 $4.42 $4.36 2,889,997
2021-03-19 $4.59 $4.59 $4.44 $4.48 $4.42 6,139,631
2021-03-18 $4.61 $4.80 $4.55 $4.60 $4.54 3,228,360
2021-03-17 $4.37 $4.57 $4.35 $4.57 $4.50 3,946,251
2021-03-16 $4.50 $4.52 $4.37 $4.41 $4.35 1,836,652
2021-03-15 $4.53 $4.54 $4.44 $4.48 $4.42 1,965,041
2021-03-12 $4.62 $4.66 $4.51 $4.57 $4.50 1,528,805
2021-03-11 $4.50 $4.63 $4.40 $4.58 $4.51 3,433,763
2021-03-10 $4.58 $4.63 $4.47 $4.48 $4.41 3,081,555
2021-03-09 $4.56 $4.68 $4.50 $4.55 $4.48 2,016,015
2021-03-08 $4.39 $4.62 $4.35 $4.57 $4.50 3,629,826
2021-03-05 $4.38 $4.42 $4.11 $4.35 $4.28 3,874,363
2021-03-04 $4.35 $4.38 $4.10 $4.32 $4.25 8,178,125
2021-03-03 $4.40 $4.51 $4.32 $4.36 $4.29 2,746,245
2021-03-02 $4.46 $4.56 $4.36 $4.37 $4.30 4,096,294
2021-03-01 $4.55 $4.57 $4.39 $4.46 $4.39 3,976,958
2021-02-26 $4.24 $4.54 $4.20 $4.48 $4.41 4,239,132
2021-02-25 $4.62 $4.67 $4.46 $4.47 $4.39 5,160,642
2021-02-24 $4.70 $4.95 $4.41 $4.67 $4.60 6,281,335
2021-02-23 $4.87 $5.03 $4.78 $4.91 $4.83 4,274,329
2021-02-22 $4.84 $4.97 $4.81 $4.89 $4.81 3,265,065
2021-02-19 $4.67 $4.85 $4.67 $4.81 $4.73 3,712,931
2021-02-18 $4.65 $4.75 $4.55 $4.67 $4.60 3,374,134
2021-02-17 $4.69 $4.88 $4.57 $4.69 $4.61 3,208,150
2021-02-16 $4.71 $4.72 $4.56 $4.69 $4.61 4,659,591
2021-02-12 $4.41 $4.68 $4.39 $4.67 $4.60 2,975,409
2021-02-11 $4.32 $4.45 $4.16 $4.43 $4.36 3,167,095
2021-02-10 $4.09 $4.31 $4.08 $4.27 $4.20 4,190,861
2021-02-09 $4.03 $4.08 $3.95 $4.06 $3.99 2,193,642
2021-02-08 $4.08 $4.08 $4.00 $4.05 $3.99 1,342,502
2021-02-05 $4.15 $4.17 $3.92 $4.04 $3.97 1,678,674
2021-02-04 $4.01 $4.14 $3.95 $4.10 $4.03 3,013,218
2021-02-03 $3.78 $4.09 $3.69 $4.05 $3.99 10,415,669
2021-02-02 $3.62 $3.79 $3.62 $3.78 $3.72 1,867,701
2021-02-01 $3.57 $3.63 $3.53 $3.59 $3.53 2,893,457
2021-01-29 $3.66 $3.66 $3.52 $3.55 $3.49 3,144,657
2021-01-28 $3.78 $3.79 $3.63 $3.66 $3.60 3,089,302
2021-01-27 $3.82 $3.84 $3.69 $3.72 $3.66 2,777,356
2021-01-26 $3.86 $3.92 $3.86 $3.90 $3.84 1,404,979
2021-01-25 $3.82 $3.89 $3.75 $3.86 $3.80 1,600,276
2021-01-22 $3.83 $3.87 $3.68 $3.86 $3.80 1,978,842
2021-01-21 $3.89 $3.89 $3.77 $3.83 $3.77 1,387,139
2021-01-20 $3.87 $3.92 $3.78 $3.88 $3.82 1,399,729
2021-01-19 $3.85 $3.90 $3.78 $3.88 $3.82 1,864,713
2021-01-15 $3.81 $3.83 $3.72 $3.80 $3.74 3,048,432
2021-01-14 $3.89 $3.96 $3.83 $3.86 $3.80 3,416,541
2021-01-13 $3.99 $3.99 $3.86 $3.93 $3.87 2,110,196
2021-01-12 $3.95 $4.10 $3.95 $4.01 $3.95 1,691,476
2021-01-11 $3.94 $3.98 $3.86 $3.95 $3.89 3,466,185
2021-01-08 $4.09 $4.11 $3.90 $3.97 $3.91 2,557,463
2021-01-07 $4.12 $4.17 $4.07 $4.10 $4.03 2,976,150
2021-01-06 $3.98 $4.23 $3.98 $4.12 $4.05 4,000,614
2021-01-05 $3.83 $3.97 $3.81 $3.91 $3.85 1,728,558
2021-01-04 $4.01 $4.03 $3.78 $3.84 $3.78 3,478,557
2020-12-31 $3.95 $4.02 $3.87 $4.00 $3.94 2,745,808
2020-12-30 $4.09 $4.09 $3.89 $3.92 $3.86 2,142,378
2020-12-29 $4.11 $4.12 $3.95 $3.97 $3.91 2,423,271
2020-12-28 $4.17 $4.17 $4.06 $4.12 $4.05 2,718,534
2020-12-24 $4.11 $4.15 $4.04 $4.15 $4.08 947,930
2020-12-23 $4.10 $4.15 $4.01 $4.08 $4.01 3,182,303
2020-12-22 $4.17 $4.18 $4.08 $4.13 $4.06 2,007,525
2020-12-21 $4.21 $4.24 $4.10 $4.19 $4.12 2,227,815
2020-12-18 $4.37 $4.39 $4.21 $4.24 $4.17 7,263,163
2020-12-17 $4.37 $4.39 $4.30 $4.34 $4.27 1,998,899
2020-12-16 $4.43 $4.48 $4.26 $4.34 $4.27 2,199,234
2020-12-15 $4.27 $4.44 $4.16 $4.43 $4.36 3,009,040
2020-12-14 $4.32 $4.33 $4.19 $4.22 $4.15 2,231,246
2020-12-11 $4.27 $4.33 $4.18 $4.29 $4.22 3,213,619
2020-12-10 $4.23 $4.38 $4.22 $4.33 $4.26 2,143,626
2020-12-09 $4.41 $4.41 $4.21 $4.26 $4.19 1,960,228
2020-12-08 $4.31 $4.42 $4.28 $4.36 $4.29 2,536,475
2020-12-07 $4.47 $4.58 $4.33 $4.34 $4.27 1,536,099
2020-12-04 $4.17 $4.50 $4.17 $4.46 $4.39 4,050,372
2020-12-03 $4.20 $4.25 $4.15 $4.16 $4.09 1,896,081
2020-12-02 $4.02 $4.26 $4.02 $4.22 $4.15 1,971,313
2020-12-01 $4.21 $4.22 $4.03 $4.09 $4.02 3,259,607
2020-11-30 $4.11 $4.15 $4.00 $4.14 $4.07 2,963,694
2020-11-27 $4.25 $4.25 $4.04 $4.15 $4.08 1,470,720
2020-11-25 $4.04 $4.15 $4.01 $4.11 $4.04 3,828,079
2020-11-24 $3.79 $4.04 $3.71 $4.04 $3.98 3,892,837
2020-11-23 $3.84 $3.90 $3.72 $3.77 $3.71 4,040,314
2020-11-20 $3.60 $3.85 $3.60 $3.84 $3.78 3,212,700
2020-11-19 $3.61 $3.71 $3.54 $3.67 $3.61 3,482,022
2020-11-18 $3.75 $3.79 $3.61 $3.63 $3.57 2,659,174
2020-11-17 $3.75 $3.80 $3.66 $3.75 $3.69 2,162,932
2020-11-16 $3.68 $3.77 $3.63 $3.75 $3.69 1,947,746
2020-11-13 $3.53 $3.66 $3.51 $3.62 $3.55 1,502,517
2020-11-12 $3.46 $3.56 $3.44 $3.53 $3.46 1,589,740
2020-11-11 $3.51 $3.60 $3.46 $3.51 $3.44 1,416,795
2020-11-10 $3.46 $3.56 $3.40 $3.51 $3.44 2,677,613
2020-11-09 $3.37 $3.59 $3.20 $3.51 $3.44 4,747,266
2020-11-06 $3.27 $3.29 $3.14 $3.16 $3.10 2,369,690
2020-11-05 $2.94 $3.28 $2.94 $3.27 $3.21 5,606,430
2020-11-04 $2.82 $3.04 $2.79 $2.94 $2.89 2,317,668
2020-11-03 $2.95 $2.97 $2.88 $2.90 $2.85 2,481,135
2020-11-02 $2.96 $3.00 $2.86 $2.87 $2.82 3,510,203
2020-10-30 $2.90 $2.97 $2.87 $2.95 $2.90 4,831,482
2020-10-29 $2.66 $2.93 $2.65 $2.92 $2.87 3,759,645
2020-10-28 $2.52 $2.71 $2.51 $2.68 $2.63 3,310,280
2020-10-27 $2.54 $2.54 $2.44 $2.51 $2.46 4,220,296
2020-10-26 $2.59 $2.61 $2.52 $2.54 $2.49 1,359,204
2020-10-23 $2.71 $2.74 $2.64 $2.65 $2.60 1,666,293
2020-10-22 $2.72 $2.73 $2.67 $2.69 $2.64 1,100,395
2020-10-21 $2.75 $2.79 $2.70 $2.71 $2.66 756,689
2020-10-20 $2.78 $2.82 $2.75 $2.77 $2.72 798,380
2020-10-19 $2.84 $2.90 $2.74 $2.75 $2.70 1,662,733
2020-10-16 $2.71 $2.84 $2.68 $2.84 $2.79 2,273,753
2020-10-15 $2.63 $2.75 $2.59 $2.74 $2.69 1,329,677
2020-10-14 $2.69 $2.73 $2.64 $2.64 $2.59 1,137,387
2020-10-13 $2.83 $2.85 $2.71 $2.72 $2.67 1,567,490
2020-10-12 $2.67 $2.88 $2.64 $2.86 $2.81 5,060,226
2020-10-09 $2.77 $2.78 $2.67 $2.68 $2.63 1,588,450
2020-10-08 $2.72 $2.76 $2.68 $2.75 $2.70 1,545,404
2020-10-07 $2.68 $2.74 $2.64 $2.67 $2.62 1,554,552
2020-10-06 $2.73 $2.76 $2.64 $2.65 $2.60 1,711,022
2020-10-05 $2.58 $2.73 $2.58 $2.71 $2.66 2,688,574
2020-10-02 $2.46 $2.61 $2.43 $2.59 $2.54 2,092,148
2020-10-01 $2.39 $2.52 $2.39 $2.51 $2.46 2,242,717
2020-09-30 $2.42 $2.47 $2.36 $2.40 $2.36 2,321,290
2020-09-29 $2.40 $2.44 $2.36 $2.39 $2.35 1,475,127
2020-09-28 $2.35 $2.43 $2.30 $2.40 $2.36 3,135,534
2020-09-25 $2.25 $2.35 $2.22 $2.34 $2.30 4,209,188
2020-09-24 $2.29 $2.33 $2.23 $2.24 $2.20 3,545,065
2020-09-23 $2.33 $2.40 $2.30 $2.31 $2.27 3,374,378
2020-09-22 $2.33 $2.41 $2.31 $2.33 $2.29 3,455,209
2020-09-21 $2.42 $2.42 $2.31 $2.36 $2.31 4,511,006
2020-09-18 $2.50 $2.51 $2.45 $2.49 $2.44 4,481,791
2020-09-17 $2.46 $2.48 $2.40 $2.47 $2.42 2,477,634
2020-09-16 $2.39 $2.52 $2.37 $2.46 $2.41 2,283,188
2020-09-15 $2.45 $2.45 $2.34 $2.37 $2.33 1,781,568
2020-09-14 $2.40 $2.43 $2.37 $2.43 $2.38 1,697,130
2020-09-11 $2.47 $2.47 $2.36 $2.37 $2.33 1,834,862
2020-09-10 $2.49 $2.52 $2.42 $2.44 $2.39 2,426,412
2020-09-09 $2.49 $2.50 $2.38 $2.49 $2.44 3,143,670
2020-09-08 $2.52 $2.52 $2.44 $2.48 $2.43 1,668,591
2020-09-04 $2.57 $2.61 $2.46 $2.56 $2.51 2,651,537
2020-09-03 $2.59 $2.68 $2.51 $2.56 $2.51 2,932,187
2020-09-02 $2.56 $2.61 $2.52 $2.60 $2.55 1,470,922
2020-09-01 $2.49 $2.63 $2.46 $2.56 $2.51 2,571,287
2020-08-31 $2.58 $2.60 $2.49 $2.52 $2.47 1,843,437
2020-08-28 $2.52 $2.62 $2.50 $2.61 $2.56 2,493,346
2020-08-27 $2.41 $2.52 $2.40 $2.50 $2.45 2,359,697
2020-08-26 $2.45 $2.52 $2.42 $2.43 $2.38 2,566,463
2020-08-25 $2.55 $2.57 $2.44 $2.45 $2.40 3,378,427
2020-08-24 $2.47 $2.51 $2.42 $2.51 $2.46 3,706,960
2020-08-21 $2.46 $2.47 $2.38 $2.43 $2.38 1,783,790
2020-08-20 $2.54 $2.55 $2.46 $2.47 $2.42 1,555,276
2020-08-19 $2.57 $2.62 $2.51 $2.54 $2.49 2,381,063
2020-08-18 $2.65 $2.69 $2.56 $2.58 $2.53 1,992,390
2020-08-17 $2.71 $2.75 $2.63 $2.66 $2.60 5,023,980
2020-08-14 $2.73 $2.78 $2.68 $2.69 $2.63 2,107,156
2020-08-13 $2.78 $2.81 $2.74 $2.75 $2.69 1,724,096
2020-08-12 $2.89 $2.95 $2.77 $2.81 $2.75 2,626,676
2020-08-11 $2.90 $2.93 $2.82 $2.83 $2.77 4,245,134
2020-08-10 $2.90 $2.91 $2.85 $2.87 $2.81 1,726,416
2020-08-07 $2.81 $2.90 $2.78 $2.89 $2.82 5,002,353
2020-08-06 $2.89 $2.91 $2.82 $2.82 $2.76 2,269,007
2020-08-05 $2.83 $2.90 $2.81 $2.90 $2.83 1,608,104
2020-08-04 $2.77 $2.84 $2.72 $2.79 $2.73 1,816,399
2020-08-03 $2.75 $2.91 $2.71 $2.75 $2.69 3,170,743
2020-07-31 $2.73 $2.78 $2.61 $2.77 $2.71 5,228,168
2020-07-30 $2.63 $2.79 $2.43 $2.76 $2.70 14,475,748
2020-07-29 $2.75 $2.82 $2.65 $2.68 $2.62 3,917,644
2020-07-28 $2.81 $2.89 $2.72 $2.73 $2.67 2,847,786
2020-07-27 $2.73 $2.84 $2.68 $2.84 $2.78 2,603,152
2020-07-24 $2.79 $2.83 $2.70 $2.76 $2.70 3,121,482
2020-07-23 $2.80 $2.91 $2.79 $2.82 $2.76 2,310,837
2020-07-22 $2.82 $2.88 $2.79 $2.84 $2.78 2,883,766
2020-07-21 $2.72 $2.92 $2.72 $2.85 $2.79 2,330,716
2020-07-20 $2.80 $2.84 $2.78 $2.78 $2.72 2,639,960
2020-07-17 $2.81 $2.86 $2.76 $2.83 $2.77 7,771,474
2020-07-16 $2.89 $2.94 $2.78 $2.86 $2.80 3,118,823
2020-07-15 $2.86 $2.98 $2.83 $2.90 $2.83 4,425,418
2020-07-14 $2.74 $2.82 $2.67 $2.81 $2.75 3,718,301
2020-07-13 $2.75 $2.83 $2.66 $2.75 $2.69 4,088,648
2020-07-10 $2.57 $2.73 $2.57 $2.72 $2.66 3,516,445
2020-07-09 $2.59 $2.60 $2.52 $2.58 $2.52 3,529,241
2020-07-08 $2.49 $2.62 $2.43 $2.61 $2.55 3,168,508
2020-07-07 $2.63 $2.63 $2.47 $2.49 $2.43 3,268,316
2020-07-06 $2.67 $2.70 $2.57 $2.62 $2.56 2,228,608
2020-07-02 $2.71 $2.72 $2.59 $2.62 $2.56 2,856,556
2020-07-01 $2.74 $2.78 $2.57 $2.63 $2.57 5,578,224
2020-06-30 $2.75 $2.79 $2.65 $2.74 $2.68 4,233,468
2020-06-29 $2.71 $2.76 $2.64 $2.76 $2.69 4,195,372
2020-06-26 $2.93 $2.94 $2.60 $2.63 $2.57 31,228,053
2020-06-25 $2.71 $2.93 $2.70 $2.93 $2.86 4,267,551
2020-06-24 $2.79 $2.82 $2.66 $2.70 $2.64 4,286,624
2020-06-23 $2.84 $2.86 $2.78 $2.80 $2.74 4,412,386
2020-06-22 $2.72 $2.80 $2.69 $2.79 $2.73 3,706,843
2020-06-19 $2.89 $2.91 $2.68 $2.70 $2.64 9,371,091
2020-06-18 $2.85 $2.95 $2.82 $2.84 $2.78 2,474,407
2020-06-17 $3.00 $3.01 $2.91 $2.92 $2.85 2,951,169
2020-06-16 $3.15 $3.20 $2.98 $3.01 $2.94 3,845,018
2020-06-15 $2.75 $3.07 $2.71 $3.04 $2.97 3,592,922
2020-06-12 $3.04 $3.09 $2.83 $2.94 $2.87 4,533,628
2020-06-11 $2.97 $3.01 $2.86 $2.87 $2.81 4,362,302
2020-06-10 $3.14 $3.31 $2.97 $3.14 $3.07 5,287,540
2020-06-09 $3.18 $3.24 $3.09 $3.17 $3.10 4,214,072
2020-06-08 $3.30 $3.40 $3.23 $3.29 $3.22 5,585,926
2020-06-05 $3.25 $3.41 $3.16 $3.17 $3.10 5,119,243
2020-06-04 $2.81 $3.12 $2.78 $3.09 $3.02 6,353,222
2020-06-03 $2.66 $2.85 $2.65 $2.81 $2.75 6,002,677
2020-06-02 $2.71 $2.75 $2.61 $2.61 $2.55 3,583,288
2020-06-01 $2.60 $2.72 $2.60 $2.68 $2.62 4,725,340
2020-05-29 $2.67 $2.68 $2.57 $2.58 $2.52 8,507,456
2020-05-28 $2.87 $2.87 $2.66 $2.67 $2.61 2,500,393
2020-05-27 $2.76 $2.88 $2.75 $2.84 $2.78 4,024,561
2020-05-26 $2.73 $2.80 $2.67 $2.74 $2.68 3,434,771
2020-05-22 $2.69 $2.75 $2.56 $2.57 $2.51 2,641,770
2020-05-21 $2.75 $2.77 $2.67 $2.70 $2.64 5,948,941
2020-05-20 $2.67 $2.79 $2.66 $2.76 $2.69 2,764,990
2020-05-19 $2.77 $2.78 $2.62 $2.62 $2.55 2,857,209
2020-05-18 $2.68 $2.81 $2.66 $2.80 $2.73 2,882,762
2020-05-15 $2.51 $2.69 $2.51 $2.56 $2.49 3,997,277
2020-05-14 $2.40 $2.60 $2.32 $2.60 $2.53 3,186,139
2020-05-13 $2.58 $2.59 $2.39 $2.44 $2.38 3,838,673
2020-05-12 $2.68 $2.75 $2.57 $2.57 $2.50 3,571,939
2020-05-11 $2.81 $2.87 $2.67 $2.67 $2.60 4,664,472
2020-05-08 $2.80 $2.95 $2.80 $2.87 $2.80 4,570,465
2020-05-07 $2.80 $2.90 $2.74 $2.77 $2.70 5,346,112
2020-05-06 $2.98 $3.03 $2.73 $2.75 $2.68 3,893,001
2020-05-05 $3.17 $3.26 $2.97 $2.99 $2.91 5,346,995
2020-05-04 $2.88 $3.08 $2.78 $3.07 $2.99 3,370,072
2020-05-01 $2.95 $3.05 $2.85 $2.92 $2.84 2,937,032
2020-04-30 $3.05 $3.10 $2.92 $3.10 $3.02 4,018,589
2020-04-29 $3.10 $3.16 $3.02 $3.09 $3.01 6,262,235
2020-04-28 $2.98 $3.07 $2.95 $3.01 $2.93 3,778,640
2020-04-27 $2.90 $2.98 $2.84 $2.90 $2.82 3,523,752
2020-04-24 $2.71 $2.85 $2.66 $2.81 $2.74 2,124,619
2020-04-23 $2.58 $2.74 $2.55 $2.69 $2.62 4,972,866
2020-04-22 $2.67 $2.69 $2.47 $2.53 $2.46 5,977,115
2020-04-21 $2.67 $2.71 $2.56 $2.60 $2.53 3,817,229
2020-04-20 $2.63 $2.79 $2.55 $2.65 $2.58 6,533,990
2020-04-17 $2.73 $2.76 $2.60 $2.68 $2.61 4,421,161
2020-04-16 $2.71 $2.74 $2.40 $2.49 $2.43 7,047,580
2020-04-15 $2.73 $2.80 $2.58 $2.69 $2.62 5,025,303
2020-04-14 $2.91 $2.98 $2.63 $2.84 $2.77 5,556,138
2020-04-13 $2.95 $2.95 $2.75 $2.87 $2.80 2,097,478
2020-04-09 $2.78 $3.00 $2.76 $2.96 $2.88 4,435,031
2020-04-08 $2.56 $2.74 $2.51 $2.71 $2.64 4,133,045
2020-04-07 $2.57 $2.71 $2.44 $2.51 $2.44 7,222,650
2020-04-06 $2.28 $2.53 $2.25 $2.52 $2.45 5,672,802
2020-04-03 $2.21 $2.25 $2.07 $2.19 $2.13 6,929,792
2020-04-02 $2.28 $2.36 $2.10 $2.21 $2.15 4,470,426
2020-04-01 $2.41 $2.43 $2.26 $2.31 $2.25 4,215,558
2020-03-31 $2.46 $2.58 $2.39 $2.52 $2.45 10,096,317
2020-03-30 $2.58 $2.60 $2.24 $2.46 $2.40 7,458,077
2020-03-27 $2.42 $2.59 $2.15 $2.42 $2.36 23,380,379
2020-03-26 $3.26 $3.38 $3.13 $3.26 $3.18 5,747,215
2020-03-25 $3.13 $3.54 $3.05 $3.23 $3.15 4,023,980
2020-03-24 $2.97 $3.23 $2.96 $3.07 $2.99 3,210,920
2020-03-23 $3.00 $3.00 $2.69 $2.80 $2.73 3,419,377
2020-03-20 $2.96 $3.29 $2.88 $3.06 $2.98 5,310,987
2020-03-19 $2.44 $2.99 $2.26 $2.93 $2.85 4,844,350
2020-03-18 $3.00 $3.03 $2.27 $2.47 $2.41 6,259,080
2020-03-17 $3.11 $3.25 $2.84 $3.08 $3.00 4,717,249
2020-03-16 $3.40 $3.45 $2.93 $3.07 $2.99 3,923,845
2020-03-13 $3.80 $4.04 $3.59 $3.77 $3.67 6,522,880
2020-03-12 $3.74 $3.84 $3.56 $3.64 $3.55 3,701,435
2020-03-11 $4.09 $4.17 $3.96 $4.02 $3.92 3,101,804
2020-03-10 $4.15 $4.22 $3.89 $4.14 $4.03 3,173,481
2020-03-09 $4.19 $4.27 $3.94 $3.96 $3.86 3,847,765
2020-03-06 $4.61 $4.70 $4.48 $4.57 $4.45 3,245,050
2020-03-05 $4.77 $4.80 $4.65 $4.74 $4.62 2,077,999
2020-03-04 $4.88 $4.93 $4.79 $4.89 $4.76 1,677,012
2020-03-03 $4.86 $5.01 $4.73 $4.79 $4.67 1,854,469
2020-03-02 $4.67 $4.86 $4.62 $4.84 $4.71 2,601,259
2020-02-28 $4.63 $4.75 $4.55 $4.66 $4.54 3,965,347
2020-02-27 $4.90 $5.01 $4.71 $4.73 $4.61 3,475,420
2020-02-26 $5.16 $5.19 $4.98 $5.01 $4.88 2,993,363
2020-02-25 $5.28 $5.28 $5.03 $5.17 $5.04 3,345,239
2020-02-24 $5.36 $5.43 $5.31 $5.37 $5.09 2,064,791
2020-02-21 $5.52 $5.57 $5.48 $5.50 $5.22 1,617,412
2020-02-20 $5.45 $5.60 $5.44 $5.57 $5.28 1,689,088
2020-02-19 $5.39 $5.49 $5.37 $5.47 $5.19 1,542,962
2020-02-18 $5.40 $5.44 $5.36 $5.38 $5.10 943,399
2020-02-14 $5.42 $5.46 $5.29 $5.38 $5.10 1,431,191
2020-02-13 $5.43 $5.48 $5.38 $5.43 $5.15 1,149,172
2020-02-12 $5.45 $5.50 $5.39 $5.46 $5.18 1,459,444
2020-02-11 $5.39 $5.49 $5.36 $5.43 $5.15 1,679,945
2020-02-10 $5.33 $5.41 $5.30 $5.39 $5.11 1,838,057
2020-02-07 $5.50 $5.53 $5.26 $5.36 $5.08 3,195,811
2020-02-06 $6.02 $6.02 $5.41 $5.48 $5.20 5,023,599
2020-02-05 $5.99 $6.08 $5.93 $5.94 $5.63 2,276,427
2020-02-04 $5.90 $6.07 $5.90 $5.94 $5.63 2,605,837
2020-02-03 $5.79 $5.92 $5.79 $5.82 $5.52 1,743,151
2020-01-31 $5.86 $5.89 $5.75 $5.77 $5.47 1,547,061
2020-01-30 $5.94 $5.94 $5.79 $5.90 $5.59 1,382,184
2020-01-29 $5.90 $5.97 $5.82 $5.84 $5.54 1,526,380
2020-01-28 $5.84 $5.91 $5.81 $5.88 $5.58 1,304,164
2020-01-27 $5.82 $5.92 $5.75 $5.81 $5.51 1,530,298
2020-01-24 $6.01 $6.03 $5.86 $5.89 $5.59 1,485,953
2020-01-23 $6.04 $6.04 $5.94 $6.00 $5.69 2,083,984
2020-01-22 $6.04 $6.15 $6.04 $6.06 $5.75 1,807,169
2020-01-21 $5.99 $6.04 $5.86 $6.03 $5.72 2,486,786
2020-01-17 $5.90 $5.96 $5.89 $5.95 $5.64 1,500,557
2020-01-16 $5.78 $5.87 $5.74 $5.87 $5.57 1,769,441
2020-01-15 $5.70 $5.80 $5.67 $5.75 $5.45 1,903,879
2020-01-14 $5.77 $5.78 $5.70 $5.72 $5.42 2,003,334
2020-01-13 $5.71 $5.82 $5.70 $5.75 $5.45 1,424,806
2020-01-10 $5.76 $5.79 $5.65 $5.71 $5.41 1,595,450
2020-01-09 $5.79 $5.81 $5.75 $5.78 $5.48 1,315,643
2020-01-08 $5.78 $5.86 $5.76 $5.77 $5.47 1,455,361
2020-01-07 $5.80 $5.85 $5.72 $5.80 $5.50 2,789,299
2020-01-06 $5.82 $5.94 $5.67 $5.85 $5.55 10,165,671
2020-01-03 $5.84 $5.88 $5.76 $5.86 $5.56 2,594,299
2020-01-02 $5.96 $5.97 $5.83 $5.91 $5.60 1,621,905
2019-12-31 $5.88 $5.95 $5.87 $5.94 $5.63 1,578,349
2019-12-30 $5.92 $5.97 $5.85 $5.90 $5.59 1,115,502
2019-12-27 $5.94 $5.95 $5.83 $5.90 $5.59 1,386,893
2019-12-26 $5.97 $6.04 $5.94 $5.96 $5.65 1,246,075
2019-12-24 $5.95 $5.99 $5.92 $5.98 $5.67 538,284
2019-12-23 $5.93 $6.03 $5.91 $5.95 $5.64 1,414,268
2019-12-20 $5.96 $6.04 $5.90 $5.91 $5.60 6,100,915
2019-12-19 $6.01 $6.04 $5.89 $5.94 $5.63 2,390,340
2019-12-18 $5.98 $6.07 $5.94 $6.07 $5.76 1,510,715
2019-12-17 $6.00 $6.01 $5.91 $5.96 $5.65 1,601,968
2019-12-16 $5.93 $6.04 $5.93 $5.96 $5.65 1,717,243
2019-12-13 $5.78 $5.92 $5.73 $5.92 $5.61 1,899,507
2019-12-12 $5.70 $5.84 $5.68 $5.80 $5.50 1,110,958
2019-12-11 $5.72 $5.74 $5.63 $5.68 $5.39 1,588,934
2019-12-10 $5.88 $5.88 $5.70 $5.73 $5.43 1,671,465
2019-12-09 $5.82 $5.89 $5.78 $5.86 $5.56 1,917,770
2019-12-06 $5.74 $5.85 $5.74 $5.81 $5.51 1,239,160
2019-12-05 $5.78 $5.79 $5.53 $5.71 $5.41 1,292,473
2019-12-04 $5.77 $5.84 $5.75 $5.78 $5.48 1,119,878
2019-12-03 $5.75 $5.80 $5.51 $5.76 $5.46 1,882,681
2019-12-02 $5.84 $5.92 $5.81 $5.83 $5.53 1,446,176
2019-11-29 $5.89 $5.89 $5.79 $5.80 $5.50 475,561
2019-11-27 $5.82 $5.89 $5.79 $5.89 $5.59 1,237,465
2019-11-26 $5.76 $5.83 $5.71 $5.80 $5.50 1,548,746
2019-11-25 $5.75 $5.80 $5.70 $5.74 $5.44 2,069,114
2019-11-22 $5.66 $5.77 $5.65 $5.73 $5.43 1,419,920
2019-11-21 $5.66 $5.73 $5.60 $5.67 $5.38 1,367,254
2019-11-20 $5.56 $5.69 $5.55 $5.64 $5.35 1,687,773
2019-11-19 $5.61 $5.63 $5.47 $5.59 $5.30 2,155,922
2019-11-18 $5.53 $5.57 $5.49 $5.57 $5.28 1,151,490
2019-11-15 $5.47 $5.57 $5.44 $5.54 $5.25 861,139
2019-11-14 $5.44 $5.48 $5.40 $5.43 $5.15 1,149,290
2019-11-13 $5.51 $5.53 $5.43 $5.45 $5.17 1,609,439
2019-11-12 $5.66 $5.67 $5.53 $5.55 $5.26 1,818,314
2019-11-11 $5.69 $5.74 $5.66 $5.71 $5.28 1,324,278
2019-11-08 $5.72 $5.78 $5.69 $5.70 $5.27 1,191,748
2019-11-07 $5.67 $5.76 $5.64 $5.73 $5.30 1,731,983
2019-11-06 $5.57 $5.67 $5.51 $5.61 $5.19 1,443,146
2019-11-05 $5.53 $5.59 $5.51 $5.57 $5.15 1,166,214
2019-11-04 $5.46 $5.57 $5.43 $5.49 $5.08 1,291,532
2019-11-01 $5.22 $5.42 $5.22 $5.40 $4.99 1,502,713
2019-10-31 $5.18 $5.21 $5.08 $5.20 $4.81 1,295,843
2019-10-30 $5.26 $5.26 $5.15 $5.21 $4.82 1,876,334
2019-10-29 $5.35 $5.36 $5.24 $5.26 $4.87 1,782,072
2019-10-28 $5.23 $5.40 $5.21 $5.36 $4.96 1,954,113
2019-10-25 $5.25 $5.32 $5.11 $5.22 $4.83 2,835,030
2019-10-24 $5.68 $5.71 $5.14 $5.21 $4.82 5,001,611
2019-10-23 $5.76 $5.80 $5.70 $5.73 $5.30 1,514,632
2019-10-22 $5.73 $5.86 $5.73 $5.78 $5.35 1,339,313
2019-10-21 $5.74 $5.77 $5.68 $5.73 $5.30 1,218,589
2019-10-18 $5.65 $5.71 $5.63 $5.69 $5.26 1,495,419
2019-10-17 $5.59 $5.71 $5.59 $5.66 $5.24 1,474,484
2019-10-16 $5.62 $5.65 $5.57 $5.58 $5.16 1,092,438
2019-10-15 $5.52 $5.66 $5.48 $5.60 $5.18 820,653
2019-10-14 $5.49 $5.54 $5.45 $5.50 $5.09 655,345
2019-10-11 $5.44 $5.55 $5.44 $5.49 $5.08 1,172,917
2019-10-10 $5.35 $5.42 $5.29 $5.36 $4.96 1,256,774
2019-10-09 $5.37 $5.38 $5.30 $5.34 $4.94 953,359
2019-10-08 $5.40 $5.41 $5.30 $5.33 $4.93 1,234,741
2019-10-07 $5.47 $5.50 $5.39 $5.45 $5.04 1,476,783
2019-10-04 $5.40 $5.50 $5.39 $5.50 $5.09 902,530
2019-10-03 $5.33 $5.51 $5.32 $5.42 $5.01 2,555,053
2019-10-02 $5.26 $5.38 $5.21 $5.31 $4.91 2,086,506
2019-10-01 $5.46 $5.46 $5.25 $5.32 $4.92 1,817,170
2019-09-30 $5.59 $5.59 $5.46 $5.50 $5.09 1,177,753
2019-09-27 $5.61 $5.65 $5.48 $5.56 $5.14 1,678,419
2019-09-26 $5.63 $5.70 $5.57 $5.60 $5.18 2,241,385
2019-09-25 $5.62 $5.71 $5.57 $5.63 $5.21 1,684,659
2019-09-24 $5.58 $5.65 $5.54 $5.62 $5.20 2,342,366
2019-09-23 $5.45 $5.64 $5.42 $5.59 $5.17 1,954,635
2019-09-20 $5.57 $5.62 $5.48 $5.50 $5.09 2,334,579
2019-09-19 $5.60 $5.66 $5.55 $5.55 $5.13 1,529,848
2019-09-18 $5.54 $5.62 $5.47 $5.60 $5.18 1,818,402
2019-09-17 $5.69 $5.70 $5.55 $5.57 $5.15 1,636,950
2019-09-16 $5.60 $5.76 $5.56 $5.73 $5.30 1,486,582
2019-09-13 $5.69 $5.77 $5.62 $5.66 $5.24 2,237,657
2019-09-12 $5.65 $5.69 $5.48 $5.68 $5.25 1,379,034
2019-09-11 $5.63 $5.68 $5.50 $5.66 $5.24 2,041,543
2019-09-10 $5.41 $5.66 $5.41 $5.61 $5.19 2,916,885
2019-09-09 $5.32 $5.46 $5.32 $5.44 $5.03 1,732,062
2019-09-06 $5.28 $5.36 $5.26 $5.31 $4.91 1,740,456
2019-09-05 $5.17 $5.30 $5.14 $5.27 $4.87 1,487,100
2019-09-04 $5.05 $5.12 $5.01 $5.10 $4.72 1,331,981
2019-09-03 $5.04 $5.10 $4.99 $5.02 $4.64 1,522,934
2019-08-30 $5.09 $5.11 $5.03 $5.10 $4.72 754,965
2019-08-29 $5.06 $5.13 $5.05 $5.06 $4.68 1,113,524
2019-08-28 $4.87 $5.02 $4.84 $5.02 $4.64 1,244,856
2019-08-27 $4.96 $4.98 $4.84 $4.84 $4.48 1,707,402
2019-08-26 $5.05 $5.07 $4.93 $4.95 $4.58 1,859,534
2019-08-23 $5.13 $5.13 $4.97 $4.99 $4.62 1,957,288
2019-08-22 $5.09 $5.17 $5.04 $5.15 $4.76 1,070,676
2019-08-21 $5.06 $5.09 $4.98 $5.07 $4.69 1,082,593
2019-08-20 $5.10 $5.10 $5.00 $5.02 $4.64 978,013
2019-08-19 $5.15 $5.18 $5.09 $5.12 $4.74 1,254,968
2019-08-16 $4.95 $5.10 $4.94 $5.09 $4.71 1,575,970
2019-08-15 $4.91 $4.94 $4.83 $4.90 $4.53 1,633,691
2019-08-14 $4.92 $4.97 $4.87 $4.91 $4.54 1,816,881
2019-08-13 $4.90 $5.09 $4.89 $5.02 $4.64 1,551,393
2019-08-12 $5.10 $5.10 $5.01 $5.02 $4.52 1,590,868
2019-08-09 $5.19 $5.21 $5.08 $5.12 $4.61 1,482,862
2019-08-08 $5.18 $5.25 $5.09 $5.19 $4.67 1,802,029
2019-08-07 $5.01 $5.16 $4.96 $5.14 $4.63 1,652,781
2019-08-06 $5.10 $5.16 $5.02 $5.10 $4.59 1,353,733
2019-08-05 $5.15 $5.18 $5.00 $5.07 $4.56 2,046,300
2019-08-02 $5.24 $5.28 $5.12 $5.23 $4.71 1,729,359
2019-08-01 $5.51 $5.53 $5.26 $5.27 $4.74 1,668,250
2019-07-31 $5.47 $5.55 $5.41 $5.51 $4.96 2,042,502
2019-07-30 $5.45 $5.52 $5.38 $5.45 $4.90 1,905,139
2019-07-29 $5.50 $5.57 $5.41 $5.50 $4.95 1,455,210
2019-07-26 $5.32 $5.48 $5.23 $5.48 $4.93 2,311,353
2019-07-25 $5.60 $5.81 $5.27 $5.32 $4.79 4,054,273
2019-07-24 $5.58 $5.82 $5.58 $5.80 $5.22 1,559,822
2019-07-23 $5.60 $5.65 $5.56 $5.61 $5.05 1,500,468
2019-07-22 $5.71 $5.75 $5.55 $5.57 $5.01 1,623,702
2019-07-19 $5.65 $5.77 $5.65 $5.72 $5.15 2,028,340
2019-07-18 $5.63 $5.69 $5.61 $5.65 $5.08 1,109,061
2019-07-17 $5.61 $5.68 $5.56 $5.62 $5.06 1,985,183
2019-07-16 $5.59 $5.67 $5.55 $5.63 $5.07 1,327,830
2019-07-15 $5.48 $5.59 $5.44 $5.57 $5.01 1,877,029
2019-07-12 $5.50 $5.55 $5.47 $5.47 $4.92 1,400,763
2019-07-11 $5.46 $5.48 $5.39 $5.46 $4.91 873,725
2019-07-10 $5.43 $5.56 $5.42 $5.46 $4.91 1,494,399
2019-07-09 $5.39 $5.44 $5.36 $5.40 $4.86 1,775,862
2019-07-08 $5.42 $5.47 $5.39 $5.44 $4.90 1,272,400
2019-07-05 $5.39 $5.50 $5.36 $5.47 $4.92 867,680
2019-07-03 $5.37 $5.44 $5.28 $5.40 $4.86 1,009,416
2019-07-02 $5.20 $5.43 $5.19 $5.37 $4.83 2,558,959
2019-07-01 $5.27 $5.32 $5.16 $5.22 $4.70 1,739,415
2019-06-28 $5.21 $5.32 $5.15 $5.23 $4.71 2,939,021
2019-06-27 $5.03 $5.18 $5.03 $5.15 $4.63 1,188,080
2019-06-26 $5.03 $5.10 $4.96 $5.02 $4.52 1,867,983
2019-06-25 $5.12 $5.12 $4.95 $5.02 $4.52 2,004,279
2019-06-24 $5.15 $5.20 $5.12 $5.13 $4.62 1,428,762
2019-06-21 $5.23 $5.27 $5.14 $5.16 $4.64 1,932,408
2019-06-20 $5.21 $5.25 $5.14 $5.24 $4.72 1,031,722
2019-06-19 $5.20 $5.30 $5.16 $5.16 $4.64 3,332,372
2019-06-18 $5.04 $5.23 $5.03 $5.19 $4.67 2,385,740
2019-06-17 $5.01 $5.11 $4.95 $5.04 $4.54 1,661,825
2019-06-14 $5.02 $5.08 $4.87 $4.97 $4.47 3,614,737
2019-06-13 $5.01 $5.05 $4.89 $5.02 $4.52 1,532,879
2019-06-12 $4.99 $5.02 $4.76 $4.99 $4.49 1,391,454
2019-06-11 $5.14 $5.17 $5.01 $5.03 $4.53 1,732,083
2019-06-10 $5.15 $5.17 $5.03 $5.08 $4.57 1,772,546
2019-06-07 $5.01 $5.10 $4.94 $5.10 $4.59 2,515,660
2019-06-06 $4.77 $5.01 $4.75 $4.99 $4.49 3,381,741
2019-06-05 $4.81 $4.86 $4.62 $4.79 $4.31 2,984,235
2019-06-04 $4.72 $4.84 $4.72 $4.83 $4.35 1,717,857
2019-06-03 $4.71 $4.78 $4.65 $4.67 $4.20 1,424,065
2019-05-31 $4.68 $4.72 $4.61 $4.70 $4.23 2,419,045
2019-05-30 $4.86 $4.92 $4.73 $4.74 $4.27 968,166
2019-05-29 $4.73 $4.86 $4.70 $4.84 $4.36 2,153,405
2019-05-28 $4.77 $4.87 $4.75 $4.75 $4.27 2,018,270
2019-05-24 $4.69 $4.80 $4.67 $4.79 $4.31 1,806,809
2019-05-23 $4.50 $4.70 $4.46 $4.65 $4.18 3,860,319
2019-05-22 $4.75 $4.82 $4.64 $4.64 $4.05 2,189,478
2019-05-21 $4.73 $4.80 $4.72 $4.75 $4.15 2,220,421
2019-05-20 $4.71 $4.73 $4.67 $4.69 $4.10 1,611,275
2019-05-17 $4.76 $4.82 $4.72 $4.72 $4.12 2,190,280
2019-05-16 $4.90 $4.94 $4.78 $4.79 $4.18 2,242,090
2019-05-15 $4.77 $4.92 $4.75 $4.91 $4.29 3,255,566
2019-05-14 $4.88 $4.91 $4.76 $4.78 $4.18 2,880,828
2019-05-13 $4.72 $4.94 $4.71 $4.85 $4.24 3,764,824
2019-05-10 $4.95 $5.00 $4.84 $4.89 $4.27 3,304,361
2019-05-09 $5.15 $5.15 $4.93 $4.97 $4.34 3,973,509
2019-05-08 $5.43 $5.48 $5.16 $5.17 $4.52 3,812,734
2019-05-07 $5.38 $5.70 $5.33 $5.48 $4.79 2,690,519
2019-05-06 $5.50 $5.58 $5.48 $5.54 $4.84 2,518,110
2019-05-03 $5.41 $5.59 $5.41 $5.57 $4.87 1,237,636
2019-05-02 $5.41 $5.54 $5.38 $5.40 $4.72 1,961,455
2019-05-01 $5.40 $5.44 $5.33 $5.41 $4.73 1,665,960
2019-04-30 $5.53 $5.53 $5.32 $5.40 $4.72 2,361,269
2019-04-29 $5.57 $5.65 $5.51 $5.51 $4.81 1,718,354
2019-04-26 $5.39 $5.58 $5.38 $5.55 $4.85 2,740,222
2019-04-25 $5.52 $5.55 $5.38 $5.40 $4.72 1,323,702
2019-04-24 $5.46 $5.56 $5.43 $5.52 $4.82 1,033,104
2019-04-23 $5.48 $5.52 $5.42 $5.46 $4.77 1,645,859
2019-04-22 $5.55 $5.58 $5.45 $5.48 $4.79 1,499,042
2019-04-18 $5.66 $5.72 $5.56 $5.58 $4.87 1,328,689
2019-04-17 $5.63 $5.70 $5.59 $5.68 $4.96 1,380,019
2019-04-16 $5.61 $5.64 $5.48 $5.60 $4.89 2,468,589
2019-04-15 $5.71 $5.71 $5.57 $5.58 $4.87 2,162,173
2019-04-12 $5.62 $5.71 $5.51 $5.71 $4.99 2,358,758
2019-04-11 $5.62 $5.70 $5.55 $5.55 $4.85 1,265,756
2019-04-10 $5.56 $5.62 $5.53 $5.60 $4.89 1,303,903
2019-04-09 $5.53 $5.58 $5.48 $5.56 $4.86 2,075,450
2019-04-08 $5.64 $5.65 $5.46 $5.53 $4.83 3,019,313
2019-04-05 $5.76 $5.78 $5.66 $5.69 $4.97 1,822,704
2019-04-04 $5.63 $5.74 $5.59 $5.73 $5.01 2,132,779
2019-04-03 $5.63 $5.69 $5.57 $5.63 $4.92 3,390,199
2019-04-02 $5.53 $5.68 $5.52 $5.59 $4.88 3,328,793
2019-04-01 $5.34 $5.54 $5.32 $5.52 $4.82 3,291,179
2019-03-29 $5.37 $5.48 $5.30 $5.31 $4.64 3,059,657
2019-03-28 $5.20 $5.31 $5.16 $5.24 $4.58 2,553,107
2019-03-27 $5.31 $5.34 $5.20 $5.24 $4.58 2,027,715
2019-03-26 $5.28 $5.36 $5.28 $5.30 $4.63 1,684,205
2019-03-25 $5.35 $5.37 $5.22 $5.25 $4.59 1,710,092
2019-03-22 $5.52 $5.55 $5.33 $5.35 $4.67 2,685,305
2019-03-21 $5.55 $5.59 $5.49 $5.55 $4.85 2,054,001
2019-03-20 $5.75 $5.75 $5.56 $5.58 $4.87 1,993,358
2019-03-19 $5.82 $5.83 $5.71 $5.74 $5.01 1,999,144
2019-03-18 $5.76 $5.80 $5.66 $5.79 $5.06 2,006,765
2019-03-15 $5.80 $5.85 $5.69 $5.75 $5.02 3,616,405
2019-03-14 $5.75 $5.85 $5.73 $5.81 $5.08 1,498,262
2019-03-13 $5.86 $5.86 $5.71 $5.76 $5.03 2,994,009
2019-03-12 $5.76 $5.90 $5.73 $5.82 $5.08 1,659,784
2019-03-11 $5.69 $5.77 $5.66 $5.73 $5.01 1,482,298
2019-03-08 $5.61 $5.69 $5.60 $5.66 $4.94 2,308,085
2019-03-07 $5.77 $5.78 $5.56 $5.65 $4.94 3,056,674
2019-03-06 $6.06 $6.09 $5.77 $5.77 $5.04 2,195,962
2019-03-05 $6.10 $6.15 $5.98 $5.98 $5.22 2,215,837
2019-03-04 $6.20 $6.41 $6.19 $6.24 $5.33 3,251,897
2019-03-01 $6.18 $6.21 $6.13 $6.20 $5.29 1,848,078
2019-02-28 $6.08 $6.17 $6.05 $6.13 $5.23 2,800,923
2019-02-27 $6.17 $6.23 $6.06 $6.08 $5.19 2,221,862
2019-02-26 $6.23 $6.29 $6.17 $6.18 $5.28 2,032,657
2019-02-25 $6.30 $6.33 $6.21 $6.24 $5.33 2,272,061
2019-02-22 $6.21 $6.33 $6.17 $6.26 $5.34 2,058,205
2019-02-21 $6.28 $6.33 $6.17 $6.18 $5.28 1,529,132
2019-02-20 $6.24 $6.28 $6.18 $6.28 $5.36 1,770,970
2019-02-19 $6.28 $6.37 $6.22 $6.26 $5.34 2,368,853
2019-02-15 $6.26 $6.34 $6.16 $6.27 $5.35 3,165,092
2019-02-14 $6.13 $6.33 $5.97 $6.32 $5.39 3,417,463
2019-02-13 $6.23 $6.31 $6.13 $6.15 $5.25 2,383,473
2019-02-12 $6.17 $6.33 $6.16 $6.22 $5.31 2,250,954
2019-02-11 $6.04 $6.19 $6.04 $6.13 $5.23 1,531,376
2019-02-08 $6.10 $6.15 $5.95 $6.04 $5.16 1,750,856
2019-02-07 $6.18 $6.19 $6.05 $6.11 $5.22 1,553,418
2019-02-06 $6.21 $6.27 $6.17 $6.20 $5.29 1,436,426
2019-02-05 $6.21 $6.26 $6.16 $6.23 $5.32 2,000,282
2019-02-04 $6.21 $6.23 $6.10 $6.20 $5.29 1,292,654
2019-02-01 $6.22 $6.24 $6.11 $6.21 $5.30 1,295,831
2019-01-31 $6.12 $6.21 $6.09 $6.19 $5.28 2,002,641
2019-01-30 $6.17 $6.19 $6.05 $6.13 $5.23 1,537,186
2019-01-29 $6.20 $6.22 $6.10 $6.15 $5.25 1,034,435
2019-01-28 $6.17 $6.27 $6.12 $6.22 $5.31 1,353,824
2019-01-25 $6.20 $6.26 $6.13 $6.22 $5.31 1,332,872
2019-01-24 $6.13 $6.26 $6.10 $6.20 $5.29 1,220,646
2019-01-23 $6.27 $6.30 $6.04 $6.13 $5.23 2,019,725
2019-01-22 $6.29 $6.33 $6.18 $6.22 $5.31 2,357,378
2019-01-18 $6.31 $6.41 $6.26 $6.34 $5.41 1,797,967
2019-01-17 $6.15 $6.33 $6.08 $6.26 $5.34 1,848,572
2019-01-16 $6.14 $6.27 $6.11 $6.18 $5.28 2,287,999
2019-01-15 $6.08 $6.12 $5.90 $6.09 $5.20 2,939,961
2019-01-14 $6.08 $6.15 $6.02 $6.05 $5.16 2,207,937
2019-01-11 $6.12 $6.27 $6.05 $6.11 $5.22 2,132,122
2019-01-10 $5.96 $6.19 $5.87 $6.17 $5.27 2,573,812
2019-01-09 $5.96 $6.10 $5.91 $6.00 $5.12 4,594,420
2019-01-08 $5.73 $5.99 $5.67 $5.97 $5.10 4,539,976
2019-01-07 $5.61 $5.80 $5.52 $5.70 $4.87 3,208,305
2019-01-04 $5.35 $5.71 $5.31 $5.63 $4.81 4,017,069
2019-01-03 $5.30 $5.46 $5.23 $5.27 $4.50 3,291,275
2019-01-02 $5.08 $5.38 $4.93 $5.33 $4.55 3,757,431
2018-12-31 $5.21 $5.29 $5.09 $5.17 $4.41 3,904,580
2018-12-28 $5.26 $5.31 $5.09 $5.20 $4.44 4,252,527
2018-12-27 $5.34 $5.36 $5.09 $5.24 $4.47 5,788,936
2018-12-26 $5.21 $5.45 $5.07 $5.42 $4.63 4,729,340
2018-12-24 $5.09 $5.20 $5.06 $5.17 $4.41 1,968,568
2018-12-21 $5.23 $5.30 $5.04 $5.14 $4.39 6,259,581
2018-12-20 $5.40 $5.49 $5.18 $5.24 $4.47 3,523,800
2018-12-19 $5.44 $5.59 $5.25 $5.28 $4.51 3,824,061
2018-12-18 $5.57 $5.66 $5.40 $5.49 $4.69 4,331,984
2018-12-17 $5.52 $5.75 $5.50 $5.55 $4.74 3,592,269
2018-12-14 $5.62 $5.75 $5.57 $5.60 $4.78 3,239,567
2018-12-13 $5.89 $5.89 $5.67 $5.70 $4.87 4,228,094
2018-12-12 $5.92 $6.07 $5.86 $5.86 $5.00 4,057,857
2018-12-11 $6.07 $6.18 $5.78 $5.85 $4.99 4,294,256
2018-12-10 $6.14 $6.18 $5.96 $6.03 $5.15 3,125,639
2018-12-07 $6.36 $6.45 $6.09 $6.15 $5.25 4,953,852
2018-12-06 $6.27 $6.43 $6.04 $6.42 $5.48 6,266,369
2018-12-04 $6.61 $6.76 $6.33 $6.34 $5.41 7,890,190
2018-12-03 $7.20 $7.24 $6.48 $6.50 $5.55 8,504,778
2018-11-30 $10.36 $10.60 $10.31 $10.54 $5.79 5,489,204
2018-11-29 $10.52 $10.55 $10.25 $10.47 $5.75 5,430,058
2018-11-28 $10.49 $10.59 $10.19 $10.56 $5.80 4,947,398
2018-11-27 $10.32 $10.55 $10.15 $10.47 $5.75 4,307,079
2018-11-26 $10.45 $10.58 $10.24 $10.32 $5.66 3,512,404
2018-11-23 $10.21 $10.45 $10.21 $10.36 $5.69 636,029
2018-11-21 $10.15 $10.37 $10.11 $10.30 $5.65 2,347,541
2018-11-20 $10.28 $10.36 $10.06 $10.10 $5.54 4,939,840
2018-11-19 $10.88 $10.93 $10.38 $10.40 $5.71 4,927,855
2018-11-16 $11.00 $11.00 $10.65 $10.89 $5.98 3,243,883
2018-11-15 $10.38 $10.66 $10.29 $10.65 $5.85 3,693,966
2018-11-14 $10.54 $10.61 $10.31 $10.43 $5.73 3,614,454
2018-11-13 $10.82 $11.00 $10.48 $10.48 $5.75 4,381,395
2018-11-12 $11.03 $11.06 $10.67 $10.72 $5.88 3,558,076
2018-11-09 $11.30 $11.33 $10.99 $11.07 $6.08 2,641,147
2018-11-08 $11.17 $11.43 $11.09 $11.40 $6.26 2,228,793
2018-11-07 $11.08 $11.20 $10.98 $11.17 $6.13 4,289,399
2018-11-06 $10.96 $11.17 $10.89 $11.02 $6.05 2,838,327
2018-11-05 $10.79 $11.21 $10.76 $11.18 $6.04 3,207,907
2018-11-02 $10.91 $11.06 $10.75 $10.80 $5.83 2,839,481
2018-11-01 $10.76 $10.92 $10.68 $10.80 $5.83 3,162,038
2018-10-31 $10.80 $10.92 $10.56 $10.59 $5.72 3,071,143
2018-10-30 $10.53 $10.73 $10.45 $10.66 $5.76 2,684,904
2018-10-29 $11.11 $11.29 $10.41 $10.52 $5.68 3,411,201
2018-10-26 $10.82 $11.21 $10.73 $11.03 $5.96 3,937,168
2018-10-25 $10.54 $11.10 $10.08 $10.99 $5.94 6,805,854
2018-10-24 $10.57 $10.59 $10.22 $10.24 $5.53 4,883,202
2018-10-23 $10.52 $10.66 $10.27 $10.57 $5.71 2,736,448
2018-10-22 $10.86 $10.89 $10.61 $10.65 $5.75 2,652,548
2018-10-19 $10.98 $11.06 $10.75 $10.85 $5.86 2,229,347
2018-10-18 $11.20 $11.24 $10.90 $10.94 $5.91 2,970,906
2018-10-17 $11.21 $11.32 $11.05 $11.21 $6.05 2,317,329
2018-10-16 $10.95 $11.22 $10.91 $11.21 $6.05 2,644,568
2018-10-15 $10.85 $11.02 $10.79 $10.89 $5.88 1,837,737
2018-10-12 $10.96 $11.07 $10.77 $10.89 $5.88 2,448,708
2018-10-11 $11.00 $11.02 $10.71 $10.77 $5.82 2,877,213
2018-10-10 $11.40 $11.42 $11.03 $11.04 $5.96 2,704,009
2018-10-09 $11.51 $11.61 $11.36 $11.42 $6.17 2,371,267
2018-10-08 $11.60 $11.66 $11.47 $11.54 $6.23 1,772,113
2018-10-05 $11.72 $11.72 $11.52 $11.64 $6.29 1,959,688
2018-10-04 $11.71 $11.78 $11.52 $11.67 $6.30 2,259,298
2018-10-03 $11.65 $11.84 $11.63 $11.73 $6.34 1,915,607
2018-10-02 $11.57 $11.73 $11.50 $11.60 $6.27 2,863,647
2018-10-01 $11.86 $11.96 $11.65 $11.65 $6.29 2,509,941
2018-09-28 $11.82 $11.93 $11.77 $11.82 $6.38 3,782,696
2018-09-27 $11.57 $12.02 $11.57 $11.84 $6.39 3,913,215
2018-09-26 $11.56 $11.76 $11.46 $11.50 $6.21 2,248,246
2018-09-25 $11.64 $11.71 $11.50 $11.57 $6.25 2,565,871
2018-09-24 $11.61 $11.61 $11.42 $11.58 $6.25 2,868,654
2018-09-21 $11.80 $11.84 $11.63 $11.65 $6.29 7,078,117
2018-09-20 $11.82 $11.98 $11.79 $11.80 $6.37 3,467,079
2018-09-19 $11.98 $12.10 $11.79 $11.81 $6.38 1,943,636
2018-09-18 $11.72 $12.14 $11.72 $12.00 $6.48 3,895,159
2018-09-17 $11.90 $11.92 $11.69 $11.73 $6.34 2,121,915
2018-09-14 $11.83 $12.05 $11.83 $11.93 $6.44 1,742,959
2018-09-13 $11.76 $11.92 $11.74 $11.79 $6.37 2,768,041
2018-09-12 $11.91 $11.91 $11.66 $11.75 $6.35 2,442,761
2018-09-11 $11.96 $12.04 $11.82 $11.89 $6.42 2,147,926
2018-09-10 $12.17 $12.18 $12.00 $12.03 $6.50 1,924,918
2018-09-07 $12.22 $12.36 $12.14 $12.16 $6.57 1,718,446
2018-09-06 $12.47 $12.51 $12.15 $12.22 $6.60 3,124,318
2018-09-05 $12.46 $12.57 $12.31 $12.46 $6.73 3,011,629
2018-09-04 $12.44 $12.57 $12.36 $12.46 $6.73 2,243,452
2018-08-31 $12.43 $12.65 $12.39 $12.42 $6.71 3,268,602
2018-08-30 $12.28 $12.52 $12.23 $12.49 $6.75 4,442,561
2018-08-29 $12.21 $12.28 $12.09 $12.27 $6.63 2,697,624
2018-08-28 $12.14 $12.31 $12.09 $12.18 $6.58 3,481,279
2018-08-27 $11.94 $12.20 $11.90 $12.12 $6.55 3,578,000
2018-08-24 $11.81 $11.90 $11.73 $11.87 $6.41 1,892,649
2018-08-23 $11.77 $11.83 $11.63 $11.74 $6.34 2,365,834
2018-08-22 $11.76 $11.90 $11.73 $11.80 $6.37 2,875,412
2018-08-21 $11.65 $11.91 $11.56 $11.80 $6.37 4,415,498
2018-08-20 $11.52 $11.72 $11.51 $11.68 $6.31 3,983,306
2018-08-17 $11.26 $11.56 $11.26 $11.54 $6.23 3,392,112
2018-08-16 $11.42 $11.53 $11.41 $11.50 $6.12 3,251,655
2018-08-15 $11.44 $11.51 $11.14 $11.35 $6.04 3,577,960
2018-08-14 $11.34 $11.71 $11.33 $11.48 $6.11 4,097,179
2018-08-13 $11.18 $11.45 $11.17 $11.29 $6.00 3,788,286
2018-08-10 $11.07 $11.24 $10.98 $11.19 $5.95 3,440,387
2018-08-09 $10.99 $11.18 $10.95 $11.10 $5.90 2,177,715
2018-08-08 $11.06 $11.07 $10.90 $11.00 $5.85 1,724,655
2018-08-07 $11.13 $11.21 $11.04 $11.05 $5.88 2,295,421
2018-08-06 $11.21 $11.33 $11.07 $11.10 $5.90 2,413,139
2018-08-03 $11.09 $11.44 $10.97 $11.16 $5.93 3,676,492
2018-08-02 $11.50 $11.56 $10.75 $11.09 $5.90 5,680,847
2018-08-01 $10.76 $11.06 $10.75 $10.94 $5.82 4,773,837
2018-07-31 $10.66 $10.76 $10.58 $10.74 $5.71 2,933,073
2018-07-30 $10.75 $10.79 $10.39 $10.58 $5.63 5,092,708
2018-07-27 $10.80 $10.85 $10.67 $10.75 $5.72 2,102,569
2018-07-26 $10.88 $10.95 $10.80 $10.81 $5.75 1,857,879
2018-07-25 $10.88 $10.91 $10.69 $10.87 $5.78 3,340,749
2018-07-24 $11.07 $11.21 $10.84 $10.92 $5.81 2,428,412
2018-07-23 $10.97 $11.05 $10.83 $11.00 $5.85 2,569,800
2018-07-20 $11.05 $11.12 $10.94 $11.00 $5.85 2,288,792
2018-07-19 $11.09 $11.18 $11.02 $11.11 $5.91 3,240,448
2018-07-18 $11.11 $11.21 $11.05 $11.15 $5.93 2,775,073
2018-07-17 $11.03 $11.19 $11.01 $11.07 $5.89 6,789,134
2018-07-16 $11.18 $11.22 $11.03 $11.07 $5.89 2,832,947
2018-07-13 $11.19 $11.30 $11.05 $11.15 $5.93 2,299,299
2018-07-12 $11.29 $11.29 $11.12 $11.15 $5.93 1,561,008
2018-07-11 $11.15 $11.28 $11.13 $11.23 $5.97 3,515,660
2018-07-10 $11.40 $11.44 $11.16 $11.25 $5.98 3,431,294
2018-07-09 $11.38 $11.48 $11.32 $11.41 $6.07 2,306,428
2018-07-06 $11.28 $11.41 $11.12 $11.30 $6.01 3,492,607
2018-07-05 $11.41 $11.41 $11.20 $11.31 $6.01 3,353,359
2018-07-03 $11.46 $11.59 $11.39 $11.41 $6.07 1,806,298
2018-07-02 $11.23 $11.51 $11.16 $11.41 $6.07 2,683,197
2018-06-29 $11.34 $11.62 $11.28 $11.32 $6.02 2,536,968
2018-06-28 $11.38 $11.46 $11.17 $11.29 $6.00 3,381,468
2018-06-27 $11.70 $11.71 $11.40 $11.41 $6.07 3,445,534
2018-06-26 $11.85 $11.87 $11.65 $11.65 $6.20 2,656,496
2018-06-25 $12.15 $12.17 $11.84 $11.84 $6.30 4,708,801
2018-06-22 $12.71 $12.85 $12.22 $12.25 $6.51 10,336,041
2018-06-21 $12.46 $12.85 $12.40 $12.64 $6.72 5,860,006
2018-06-20 $11.67 $12.52 $11.65 $12.41 $6.60 7,286,860
2018-06-19 $11.60 $11.64 $11.48 $11.59 $6.16 4,525,752
2018-06-18 $11.78 $11.78 $11.59 $11.69 $6.22 3,822,084
2018-06-15 $11.87 $11.94 $11.72 $11.80 $6.28 4,729,622
2018-06-14 $12.30 $12.30 $11.76 $11.88 $6.32 5,410,292
2018-06-13 $11.83 $11.95 $11.76 $11.79 $6.27 5,290,097
2018-06-12 $11.90 $12.00 $11.79 $11.87 $6.31 6,075,671
2018-06-11 $11.55 $12.13 $11.51 $11.92 $6.34 12,024,993
2018-06-08 $11.37 $11.55 $11.23 $11.51 $6.12 4,326,470
2018-06-07 $10.67 $11.47 $10.65 $11.39 $6.06 7,195,670
2018-06-06 $11.14 $11.23 $11.00 $11.20 $5.96 4,520,835
2018-06-05 $11.23 $11.29 $10.98 $11.09 $5.90 7,166,410
2018-06-04 $11.51 $11.55 $11.20 $11.22 $5.97 4,358,812
2018-06-01 $11.51 $11.55 $11.42 $11.44 $6.08 2,968,370
2018-05-31 $11.55 $11.67 $11.45 $11.46 $6.09 7,070,838
2018-05-30 $11.65 $11.72 $11.56 $11.62 $6.18 3,434,656
2018-05-29 $11.76 $11.77 $11.45 $11.57 $6.15 3,166,406
2018-05-25 $11.87 $12.02 $11.81 $11.83 $6.29 1,861,084
2018-05-24 $11.96 $11.97 $11.81 $11.91 $6.33 2,642,039
2018-05-23 $12.04 $12.11 $11.93 $12.00 $6.38 2,566,737
2018-05-22 $12.25 $12.27 $12.03 $12.05 $6.41 4,134,751
2018-05-21 $12.25 $12.35 $12.20 $12.25 $6.51 3,183,976
2018-05-18 $12.09 $12.29 $12.07 $12.24 $6.51 5,008,469
2018-05-17 $12.17 $12.37 $12.13 $12.26 $6.43 5,351,131
2018-05-16 $12.06 $12.23 $12.03 $12.16 $6.37 6,698,433
2018-05-15 $12.10 $12.12 $11.95 $12.05 $6.32 7,515,644
2018-05-14 $12.15 $12.20 $12.05 $12.13 $6.36 6,069,396
2018-05-11 $12.31 $12.38 $12.00 $12.15 $6.37 3,248,186
2018-05-10 $12.32 $12.39 $12.19 $12.30 $6.45 4,401,631
2018-05-09 $12.35 $12.40 $12.19 $12.34 $6.47 5,551,852
2018-05-08 $12.16 $12.39 $12.13 $12.29 $6.44 4,592,863
2018-05-07 $12.22 $12.28 $12.01 $12.19 $6.39 4,962,312
2018-05-04 $12.80 $13.04 $12.11 $12.20 $6.39 5,645,612
2018-05-03 $13.18 $13.35 $12.91 $12.97 $6.80 2,789,444
2018-05-02 $13.40 $13.46 $13.23 $13.28 $6.96 2,653,276
2018-05-01 $13.31 $13.45 $13.29 $13.39 $7.02 1,814,272
2018-04-30 $13.52 $13.61 $13.35 $13.36 $7.00 1,814,996
2018-04-27 $13.61 $13.62 $13.45 $13.47 $7.06 2,066,716
2018-04-26 $13.37 $13.61 $13.25 $13.57 $7.11 2,036,322
2018-04-25 $13.44 $13.50 $13.27 $13.36 $7.00 1,695,914
2018-04-24 $13.73 $13.75 $13.37 $13.43 $7.04 2,046,328
2018-04-23 $13.67 $13.81 $13.56 $13.67 $7.16 1,824,553
2018-04-20 $13.86 $13.86 $13.65 $13.67 $7.16 2,191,525
2018-04-19 $13.69 $13.99 $13.66 $13.89 $7.28 2,866,732
2018-04-18 $13.69 $13.84 $13.62 $13.72 $7.19 2,478,746
2018-04-17 $13.44 $13.77 $13.34 $13.63 $7.14 2,006,418
2018-04-16 $13.40 $13.44 $13.30 $13.39 $7.02 1,985,570
2018-04-13 $13.45 $13.50 $13.24 $13.33 $6.99 1,993,956
2018-04-12 $13.30 $13.42 $13.24 $13.34 $6.99 2,183,929
2018-04-11 $13.34 $13.52 $13.19 $13.26 $6.95 2,038,194
2018-04-10 $13.35 $13.48 $13.27 $13.41 $7.03 2,558,788
2018-04-09 $13.20 $13.38 $13.12 $13.17 $6.90 4,351,493
2018-04-06 $13.37 $13.60 $13.07 $13.16 $6.90 2,740,278
2018-04-05 $13.43 $13.50 $13.28 $13.44 $7.04 2,751,959
2018-04-04 $13.01 $13.40 $12.97 $13.35 $7.00 3,316,476
2018-04-03 $13.08 $13.18 $12.95 $13.16 $6.90 2,297,224
2018-04-02 $13.45 $13.53 $12.98 $13.01 $6.82 2,820,294
2018-03-29 $13.43 $13.50 $13.26 $13.45 $7.05 2,618,361
2018-03-28 $13.30 $13.54 $13.21 $13.33 $6.99 3,236,169
2018-03-27 $13.64 $13.64 $13.21 $13.33 $6.99 2,557,836
2018-03-26 $13.29 $13.60 $13.22 $13.59 $7.12 2,299,809
2018-03-23 $13.41 $13.55 $13.10 $13.11 $6.87 3,062,421
2018-03-22 $13.68 $13.83 $13.40 $13.41 $7.03 2,291,231
2018-03-21 $13.95 $13.98 $13.83 $13.83 $7.25 2,436,311
2018-03-20 $13.96 $14.12 $13.93 $13.96 $7.32 2,110,009
2018-03-19 $13.85 $13.98 $13.50 $13.96 $7.32 3,645,386
2018-03-16 $13.66 $14.00 $13.66 $13.91 $7.29 3,763,390
2018-03-15 $13.90 $13.96 $13.64 $13.64 $7.15 5,186,386
2018-03-14 $14.15 $14.15 $13.82 $13.84 $7.25 4,189,465
2018-03-13 $14.58 $14.58 $14.02 $14.06 $7.37 2,824,099
2018-03-12 $14.43 $14.67 $14.30 $14.49 $7.59 3,816,229
2018-03-09 $14.01 $14.34 $13.84 $14.33 $7.51 5,100,429
2018-03-08 $13.74 $13.92 $13.70 $13.89 $7.28 4,858,599
2018-03-07 $13.38 $13.71 $13.34 $13.69 $7.17 2,259,432
2018-03-06 $13.50 $13.57 $13.36 $13.51 $7.08 2,600,269
2018-03-05 $13.21 $13.48 $13.17 $13.45 $7.05 3,925,283
2018-03-02 $12.98 $13.28 $12.90 $13.25 $6.94 2,684,169
2018-03-01 $13.20 $13.30 $12.94 $13.10 $6.87 3,212,056
2018-02-28 $13.12 $13.35 $13.06 $13.22 $6.93 7,521,132
2018-02-27 $13.12 $13.25 $13.02 $13.03 $6.83 2,729,637
2018-02-26 $13.14 $13.26 $13.00 $13.17 $6.90 2,395,301
2018-02-23 $13.33 $13.42 $13.26 $13.30 $6.88 2,472,079
2018-02-22 $13.27 $13.63 $13.18 $13.29 $6.87 6,570,437
2018-02-21 $13.26 $13.47 $13.20 $13.22 $6.84 2,884,576
2018-02-20 $13.59 $13.68 $13.20 $13.26 $6.86 2,536,775
2018-02-16 $13.73 $13.79 $13.55 $13.70 $7.08 3,517,988
2018-02-15 $14.20 $14.20 $13.50 $13.74 $7.10 4,004,913
2018-02-14 $13.60 $13.60 $13.34 $13.53 $7.00 3,254,013
2018-02-13 $13.54 $13.67 $13.26 $13.64 $7.05 4,882,291
2018-02-12 $13.16 $13.68 $13.06 $13.54 $7.00 4,315,574
2018-02-09 $13.56 $13.69 $12.82 $13.01 $6.73 4,459,063
2018-02-08 $13.63 $13.82 $13.28 $13.29 $6.87 3,445,817
2018-02-07 $13.96 $14.00 $13.57 $13.62 $7.04 3,079,902
2018-02-06 $13.08 $14.08 $13.06 $13.92 $7.20 6,205,267
2018-02-05 $13.93 $13.95 $13.21 $13.39 $6.92 3,525,856
2018-02-02 $14.40 $14.55 $14.03 $14.04 $7.26 1,922,668
2018-02-01 $14.21 $14.46 $14.21 $14.45 $7.47 2,303,443
2018-01-31 $14.39 $14.48 $14.25 $14.31 $7.40 2,245,283
2018-01-30 $14.29 $14.55 $14.21 $14.35 $7.42 1,985,221
2018-01-29 $14.63 $14.72 $14.34 $14.35 $7.42 2,243,698
2018-01-26 $14.81 $14.81 $14.64 $14.69 $7.60 1,490,975
2018-01-25 $14.88 $14.88 $14.73 $14.78 $7.64 1,673,116
2018-01-24 $14.91 $14.91 $14.78 $14.82 $7.66 2,319,077
2018-01-23 $14.85 $14.92 $14.74 $14.85 $7.68 2,112,817
2018-01-22 $14.84 $14.90 $14.73 $14.88 $7.69 2,079,468
2018-01-19 $14.72 $14.81 $14.70 $14.79 $7.65 6,061,385
2018-01-18 $14.78 $14.82 $14.62 $14.66 $7.58 1,947,730
2018-01-17 $14.82 $14.87 $14.68 $14.84 $7.67 2,808,841
2018-01-16 $14.89 $14.96 $14.73 $14.76 $7.63 3,230,083
2018-01-12 $14.77 $14.81 $14.71 $14.78 $7.64 2,553,274
2018-01-11 $14.81 $14.84 $14.68 $14.72 $7.61 2,632,276
2018-01-10 $14.65 $14.97 $14.54 $14.79 $7.65 4,147,197
2018-01-09 $15.02 $15.10 $14.69 $14.70 $7.60 5,434,822
2018-01-08 $15.05 $15.10 $14.95 $14.99 $7.75 2,091,319
2018-01-05 $15.05 $15.12 $14.99 $15.02 $7.77 1,617,887
2018-01-04 $15.20 $15.26 $15.00 $15.04 $7.78 1,923,024
2018-01-03 $15.09 $15.16 $14.90 $15.13 $7.82 2,323,589
2018-01-02 $15.12 $15.17 $14.98 $15.13 $7.82 2,948,388
2017-12-29 $15.20 $15.29 $15.11 $15.11 $7.81 1,458,911
2017-12-28 $15.20 $15.27 $15.16 $15.21 $7.86 1,553,841
2017-12-27 $15.16 $15.28 $15.09 $15.20 $7.86 1,780,952
2017-12-26 $15.11 $15.20 $15.02 $15.17 $7.84 2,933,135
2017-12-22 $15.25 $15.28 $15.07 $15.17 $7.84 3,014,690
2017-12-21 $15.38 $15.49 $15.25 $15.27 $7.90 2,602,418
2017-12-20 $15.36 $15.82 $15.33 $15.39 $7.96 4,006,504
2017-12-19 $15.26 $15.53 $15.13 $15.21 $7.86 3,042,977
2017-12-18 $15.47 $15.63 $15.14 $15.21 $7.86 2,854,735
2017-12-15 $15.36 $15.48 $15.17 $15.43 $7.98 6,319,342
2017-12-14 $15.65 $15.65 $14.97 $15.23 $7.87 6,612,645
2017-12-13 $16.43 $16.43 $15.70 $15.79 $8.16 4,734,740
2017-12-12 $16.75 $16.79 $16.36 $16.40 $8.48 3,239,654
2017-12-11 $16.76 $16.97 $16.71 $16.75 $8.66 2,642,472
2017-12-08 $16.77 $16.88 $16.62 $16.68 $8.62 2,429,070
2017-12-07 $16.35 $16.76 $16.30 $16.69 $8.63 2,071,123
2017-12-06 $16.42 $16.56 $16.37 $16.39 $8.47 2,410,526
2017-12-05 $16.48 $16.75 $16.43 $16.51 $8.54 2,160,958
2017-12-04 $16.62 $16.90 $16.44 $16.49 $8.53 4,745,774
2017-12-01 $16.38 $16.44 $15.81 $16.35 $8.45 2,408,017
2017-11-30 $16.39 $16.46 $16.20 $16.33 $8.44 2,662,149
2017-11-29 $16.34 $16.50 $16.20 $16.25 $8.40 2,536,660
2017-11-28 $16.01 $16.25 $15.96 $16.24 $8.40 1,761,945
2017-11-27 $15.98 $16.21 $15.87 $15.97 $8.26 1,984,963
2017-11-24 $15.78 $15.99 $15.76 $15.93 $8.24 841,635
2017-11-22 $16.05 $16.14 $15.78 $15.79 $8.16 1,082,947
2017-11-21 $15.97 $16.10 $15.87 $16.01 $8.28 2,185,238
2017-11-20 $15.74 $16.03 $15.66 $15.97 $8.26 1,883,949
2017-11-17 $15.61 $15.72 $15.52 $15.68 $8.11 1,649,441
2017-11-16 $15.45 $15.77 $15.42 $15.59 $8.06 1,957,110
2017-11-15 $15.14 $15.48 $15.06 $15.37 $7.95 1,496,462
2017-11-14 $15.21 $15.32 $15.17 $15.27 $7.90 1,490,957
2017-11-13 $14.84 $15.30 $14.77 $15.26 $7.89 1,806,810
2017-11-10 $14.99 $15.13 $14.90 $15.06 $7.70 1,646,777
2017-11-09 $15.08 $15.15 $14.88 $14.99 $7.66 1,691,361
2017-11-08 $15.18 $15.25 $15.12 $15.20 $7.77 1,758,750
2017-11-07 $15.40 $15.59 $15.19 $15.25 $7.79 2,392,036
2017-11-06 $15.25 $15.46 $15.11 $15.44 $7.89 2,292,538
2017-11-03 $15.25 $15.37 $15.01 $15.16 $7.75 2,588,488
2017-11-02 $15.05 $15.36 $14.97 $15.24 $7.79 2,180,508
2017-11-01 $15.17 $15.29 $14.95 $15.05 $7.69 2,020,567
2017-10-31 $15.05 $15.21 $14.96 $15.17 $7.75 2,532,892
2017-10-30 $15.09 $15.19 $14.94 $15.03 $7.68 2,300,465
2017-10-27 $15.39 $15.55 $14.94 $15.10 $7.72 2,861,814
2017-10-26 $15.95 $16.30 $15.17 $15.34 $7.84 3,530,134
2017-10-25 $16.04 $16.10 $15.82 $15.98 $8.17 2,646,081
2017-10-24 $15.93 $16.02 $15.83 $15.99 $8.17 2,068,120
2017-10-23 $15.79 $15.91 $15.75 $15.84 $8.09 3,038,291
2017-10-20 $15.92 $16.00 $15.84 $15.89 $8.12 2,198,738
2017-10-19 $15.90 $15.90 $15.70 $15.84 $8.09 2,766,991
2017-10-18 $15.94 $16.11 $15.87 $15.93 $8.14 3,127,213
2017-10-17 $16.16 $16.24 $15.86 $15.94 $8.15 3,461,793
2017-10-16 $16.01 $16.31 $15.96 $16.19 $8.27 4,902,128
2017-10-13 $16.36 $16.42 $15.93 $16.01 $8.18 3,925,048
2017-10-12 $16.35 $16.51 $16.31 $16.40 $8.38 2,126,855
2017-10-11 $16.30 $16.48 $16.25 $16.33 $8.34 2,469,346
2017-10-10 $15.91 $16.44 $15.91 $16.35 $8.35 3,345,601
2017-10-09 $16.01 $16.15 $15.86 $15.88 $8.11 2,720,914
2017-10-06 $15.77 $15.97 $15.67 $15.94 $8.15 4,028,861
2017-10-05 $15.37 $16.03 $15.37 $15.70 $8.02 5,556,441
2017-10-04 $15.34 $15.45 $15.17 $15.30 $7.82 3,072,048
2017-10-03 $14.81 $15.30 $14.79 $15.29 $7.81 4,633,786
2017-10-02 $14.51 $14.85 $14.50 $14.81 $7.57 3,837,460
2017-09-29 $13.76 $14.50 $13.71 $14.47 $7.39 4,680,019
2017-09-28 $13.71 $13.73 $13.61 $13.70 $7.00 2,430,528
2017-09-27 $13.72 $13.76 $13.56 $13.69 $7.00 3,292,878
2017-09-26 $13.49 $13.62 $13.42 $13.57 $6.93 2,487,376
2017-09-25 $13.47 $13.57 $13.41 $13.47 $6.88 1,631,372
2017-09-22 $13.49 $13.58 $13.43 $13.52 $6.91 1,343,173
2017-09-21 $13.56 $13.64 $13.51 $13.51 $6.90 1,315,442
2017-09-20 $13.49 $13.59 $13.41 $13.57 $6.93 1,633,969
2017-09-19 $13.37 $13.63 $13.33 $13.53 $6.91 2,359,224
2017-09-18 $13.19 $13.44 $13.19 $13.31 $6.80 1,566,777
2017-09-15 $13.17 $13.25 $13.14 $13.14 $6.71 2,680,274
2017-09-14 $13.25 $13.29 $13.17 $13.20 $6.75 1,012,311
2017-09-13 $13.22 $13.29 $13.18 $13.25 $6.77 856,619
2017-09-12 $13.20 $13.28 $13.16 $13.25 $6.77 1,290,276
2017-09-11 $13.05 $13.25 $13.00 $13.15 $6.72 2,030,892
2017-09-08 $12.84 $13.01 $12.82 $12.93 $6.61 1,072,746
2017-09-07 $12.97 $12.97 $12.78 $12.86 $6.57 1,736,535
2017-09-06 $12.79 $13.01 $12.77 $12.95 $6.62 2,849,526
2017-09-05 $12.93 $12.97 $12.73 $12.74 $6.51 1,880,194
2017-09-01 $13.01 $13.10 $12.93 $12.98 $6.63 2,003,203
2017-08-31 $13.17 $13.19 $12.92 $12.99 $6.64 2,644,209
2017-08-30 $13.07 $13.32 $13.04 $13.09 $6.69 2,436,482
2017-08-29 $12.83 $13.15 $12.80 $13.08 $6.68 1,773,045
2017-08-28 $13.00 $13.00 $12.85 $12.93 $6.61 1,746,807
2017-08-25 $12.87 $13.00 $12.86 $12.94 $6.61 1,731,439
2017-08-24 $12.81 $12.96 $12.81 $12.85 $6.57 1,062,674
2017-08-23 $12.72 $12.89 $12.72 $12.77 $6.53 1,313,522
2017-08-22 $12.64 $12.81 $12.64 $12.79 $6.54 983,298
2017-08-21 $12.51 $12.72 $12.46 $12.64 $6.46 1,321,199
2017-08-18 $12.60 $12.61 $12.50 $12.51 $6.39 2,682,071
2017-08-17 $12.73 $12.79 $12.62 $12.64 $6.46 1,348,625
2017-08-16 $12.76 $12.91 $12.76 $12.79 $6.54 1,141,471
2017-08-15 $12.76 $12.87 $12.73 $12.75 $6.52 1,342,524
2017-08-14 $12.55 $12.81 $12.55 $12.74 $6.51 1,457,621
2017-08-11 $12.45 $12.49 $12.35 $12.47 $6.37 1,986,797
2017-08-10 $12.48 $12.56 $12.44 $12.46 $6.37 1,312,758
2017-08-09 $12.70 $12.71 $12.51 $12.70 $6.40 1,630,759
2017-08-08 $12.80 $12.86 $12.67 $12.76 $6.43 1,454,669
2017-08-07 $12.72 $12.99 $12.72 $12.85 $6.47 3,030,251
2017-08-04 $12.72 $12.75 $12.63 $12.72 $6.41 1,533,671
2017-08-03 $12.53 $12.68 $12.52 $12.65 $6.37 1,927,710
2017-08-02 $12.61 $12.65 $12.38 $12.56 $6.33 2,062,181
2017-08-01 $12.71 $12.73 $12.52 $12.61 $6.35 1,733,209
2017-07-31 $12.71 $12.73 $12.54 $12.61 $6.35 2,344,296
2017-07-28 $12.63 $12.72 $12.54 $12.71 $6.40 1,931,958
2017-07-27 $12.52 $12.78 $12.50 $12.69 $6.39 4,550,824
2017-07-26 $13.15 $13.22 $12.36 $12.51 $6.30 4,668,447
2017-07-25 $13.41 $13.44 $13.28 $13.37 $6.73 2,701,924
2017-07-24 $13.36 $13.42 $13.28 $13.31 $6.70 1,659,371
2017-07-21 $13.33 $13.40 $13.29 $13.34 $6.72 2,313,048
2017-07-20 $13.23 $13.35 $13.20 $13.33 $6.71 1,839,903
2017-07-19 $13.25 $13.28 $13.13 $13.23 $6.66 2,120,425
2017-07-18 $13.03 $13.23 $12.97 $13.20 $6.65 2,949,870
2017-07-17 $12.94 $13.06 $12.88 $13.05 $6.57 1,914,324
2017-07-14 $12.89 $13.02 $12.87 $12.94 $6.52 1,365,185
2017-07-13 $12.85 $13.01 $12.82 $12.93 $6.51 2,243,557
2017-07-12 $12.66 $12.86 $12.61 $12.84 $6.47 2,179,390
2017-07-11 $12.54 $12.76 $12.53 $12.65 $6.37 2,338,830
2017-07-10 $12.56 $12.61 $12.46 $12.58 $6.33 2,455,372
2017-07-07 $12.70 $12.72 $12.53 $12.59 $6.34 2,922,781
2017-07-06 $12.70 $12.81 $12.63 $12.67 $6.38 4,553,973
2017-07-05 $12.80 $12.87 $12.62 $12.75 $6.42 2,588,274
2017-07-03 $12.72 $12.80 $12.64 $12.75 $6.42 2,707,031
2017-06-30 $12.60 $12.69 $12.54 $12.64 $6.37 4,590,607
2017-06-29 $12.30 $12.56 $12.19 $12.55 $6.32 7,525,990
2017-06-28 $12.12 $12.19 $12.08 $12.16 $6.13 2,981,432
2017-06-27 $12.15 $12.23 $12.02 $12.10 $6.10 1,634,426
2017-06-26 $11.98 $12.19 $11.96 $12.12 $6.11 3,101,341
2017-06-23 $11.92 $12.06 $11.88 $11.89 $5.99 19,406,524
2017-06-22 $12.00 $12.01 $11.79 $11.90 $5.99 3,236,881
2017-06-21 $12.19 $12.20 $12.01 $12.01 $6.05 1,903,102
2017-06-20 $12.39 $12.39 $12.14 $12.15 $6.12 2,372,132
2017-06-19 $12.38 $12.48 $12.34 $12.39 $6.24 4,542,893
2017-06-16 $12.18 $12.37 $12.09 $12.35 $6.22 4,715,952
2017-06-15 $12.29 $12.40 $12.29 $12.33 $6.21 1,717,819
2017-06-14 $12.33 $12.44 $12.25 $12.43 $6.26 1,911,774
2017-06-13 $12.50 $12.53 $12.36 $12.41 $6.25 2,616,987
2017-06-12 $12.62 $12.68 $12.48 $12.50 $6.30 2,412,807
2017-06-09 $12.49 $12.69 $12.47 $12.62 $6.36 2,043,717
2017-06-08 $12.23 $12.56 $12.23 $12.46 $6.28 2,410,573
2017-06-07 $12.15 $12.28 $12.14 $12.26 $6.18 1,643,824
2017-06-06 $12.05 $12.17 $11.98 $12.09 $6.09 1,558,532
2017-06-05 $12.10 $12.29 $12.08 $12.14 $6.12 2,012,350
2017-06-02 $12.02 $12.19 $11.87 $12.09 $6.09 2,260,683
2017-06-01 $11.81 $12.05 $11.77 $11.99 $6.04 2,307,826
2017-05-31 $11.78 $11.80 $11.55 $11.79 $5.94 3,261,822
2017-05-30 $11.72 $11.81 $11.69 $11.75 $5.92 1,898,594
2017-05-26 $11.67 $11.83 $11.65 $11.76 $5.92 1,392,956
2017-05-25 $11.59 $11.77 $11.55 $11.74 $5.91 1,842,597
2017-05-24 $11.54 $11.59 $11.50 $11.55 $5.82 2,137,826
2017-05-23 $11.54 $11.60 $11.45 $11.53 $5.81 1,772,791
2017-05-22 $11.31 $11.54 $11.31 $11.52 $5.80 1,957,785
2017-05-19 $11.24 $11.36 $11.23 $11.28 $5.68 1,801,136
2017-05-18 $11.04 $11.32 $11.04 $11.23 $5.66 2,670,864
2017-05-17 $11.23 $11.31 $11.03 $11.07 $5.58 2,788,643
2017-05-16 $11.54 $11.64 $11.42 $11.59 $5.74 2,224,069
2017-05-15 $11.45 $11.57 $11.45 $11.54 $5.72 1,499,217
2017-05-12 $11.39 $11.45 $11.34 $11.42 $5.66 1,104,693
2017-05-11 $11.49 $11.53 $11.34 $11.45 $5.68 1,417,550
2017-05-10 $11.50 $11.56 $11.43 $11.54 $5.72 1,008,115
2017-05-09 $11.58 $11.59 $11.46 $11.52 $5.71 1,402,737
2017-05-08 $11.58 $11.60 $11.47 $11.57 $5.73 1,311,570
2017-05-05 $11.65 $11.68 $11.54 $11.59 $5.74 1,441,247
2017-05-04 $11.47 $11.70 $11.47 $11.64 $5.77 2,000,011
2017-05-03 $11.36 $11.46 $11.34 $11.45 $5.68 1,701,370
2017-05-02 $11.36 $11.47 $11.26 $11.44 $5.67 2,030,901
2017-05-01 $11.40 $11.42 $11.27 $11.38 $5.64 1,447,331
2017-04-28 $11.30 $11.52 $11.24 $11.38 $5.64 2,287,168
2017-04-27 $11.33 $11.36 $11.25 $11.31 $5.61 1,550,619
2017-04-26 $11.42 $11.50 $11.31 $11.32 $5.61 2,195,562
2017-04-25 $11.44 $11.55 $11.40 $11.43 $5.67 1,519,339
2017-04-24 $11.31 $11.42 $11.30 $11.36 $5.63 1,784,211
2017-04-21 $11.17 $11.22 $11.11 $11.16 $5.53 1,789,618
2017-04-20 $11.03 $11.18 $10.96 $11.18 $5.54 1,290,259
2017-04-19 $10.89 $11.02 $10.89 $10.97 $5.44 1,271,046
2017-04-18 $10.60 $10.88 $10.60 $10.86 $5.38 1,939,795
2017-04-17 $10.73 $10.81 $10.64 $10.72 $5.31 1,541,166
2017-04-13 $10.83 $10.86 $10.72 $10.72 $5.31 1,490,901
2017-04-12 $10.92 $10.94 $10.79 $10.85 $5.38 1,499,439
2017-04-11 $10.85 $10.94 $10.78 $10.93 $5.42 2,272,206
2017-04-10 $11.05 $11.11 $10.87 $10.91 $5.41 1,695,830
2017-04-07 $11.02 $11.07 $10.94 $11.02 $5.46 2,497,286
2017-04-06 $10.97 $11.11 $10.92 $11.05 $5.48 1,740,586
2017-04-05 $11.27 $11.31 $10.92 $10.96 $5.43 2,246,181
2017-04-04 $11.21 $11.27 $11.15 $11.18 $5.54 1,388,159
2017-04-03 $11.35 $11.38 $11.19 $11.25 $5.58 2,455,769
2017-03-31 $11.27 $11.50 $11.25 $11.36 $5.63 3,396,742
2017-03-30 $10.85 $11.29 $10.85 $11.26 $5.58 2,881,492
2017-03-29 $10.99 $11.02 $10.83 $10.84 $5.37 1,977,694
2017-03-28 $10.83 $11.06 $10.52 $11.02 $5.46 1,108,805
2017-03-27 $10.64 $10.92 $10.39 $10.90 $5.40 1,818,986
2017-03-24 $10.93 $11.02 $10.79 $10.84 $5.37 1,329,038
2017-03-23 $10.86 $11.07 $10.81 $10.88 $5.39 1,302,548
2017-03-22 $11.19 $11.19 $10.62 $10.91 $5.41 2,462,868
2017-03-21 $11.43 $11.43 $10.95 $10.97 $5.44 2,307,483
2017-03-20 $11.47 $11.52 $11.35 $11.35 $5.63 1,467,797
2017-03-17 $11.43 $11.52 $11.41 $11.47 $5.69 2,730,310
2017-03-16 $11.45 $11.50 $11.40 $11.49 $5.70 1,032,153
2017-03-15 $11.30 $11.41 $11.24 $11.40 $5.65 1,339,637
2017-03-14 $11.38 $11.41 $11.24 $11.28 $5.59 1,274,213
2017-03-13 $11.27 $11.40 $11.25 $11.39 $5.65 1,224,198
2017-03-10 $11.36 $11.39 $11.26 $11.31 $5.61 1,204,342
2017-03-09 $11.36 $11.42 $11.27 $11.29 $5.60 1,208,093
2017-03-08 $11.44 $11.47 $11.31 $11.32 $5.61 1,265,390
2017-03-07 $11.35 $11.43 $11.31 $11.36 $5.63 1,234,063
2017-03-06 $11.27 $11.44 $11.25 $11.41 $5.66 1,455,804
2017-03-03 $11.43 $11.45 $11.27 $11.35 $5.63 2,042,165
2017-03-02 $11.51 $11.55 $11.36 $11.38 $5.64 2,484,244
2017-03-01 $11.48 $11.61 $11.46 $11.57 $5.73 2,362,161
2017-02-28 $11.41 $11.47 $11.23 $11.28 $5.59 2,504,436
2017-02-27 $11.53 $11.56 $11.45 $11.48 $5.69 1,615,868
2017-02-24 $11.52 $11.69 $11.45 $11.57 $5.73 2,091,405
2017-02-23 $11.83 $11.85 $11.62 $11.79 $5.76 1,841,376
2017-02-22 $11.72 $11.79 $11.70 $11.78 $5.76 910,003
2017-02-21 $11.67 $11.84 $11.67 $11.73 $5.73 1,214,285
2017-02-17 $11.76 $11.76 $11.61 $11.69 $5.72 1,522,848
2017-02-16 $11.78 $11.85 $11.70 $11.75 $5.74 1,638,190
2017-02-15 $11.62 $11.82 $11.60 $11.78 $5.76 1,516,154
2017-02-14 $11.52 $11.67 $11.50 $11.60 $5.67 1,925,231
2017-02-13 $11.38 $11.59 $11.38 $11.56 $5.65 4,115,744
2017-02-10 $11.34 $11.39 $11.27 $11.30 $5.52 3,518,898
2017-02-09 $11.42 $11.58 $11.31 $11.35 $5.55 4,075,659
2017-02-08 $11.09 $11.09 $10.87 $11.01 $5.38 2,872,187
2017-02-07 $11.32 $11.32 $11.06 $11.11 $5.43 2,093,134
2017-02-06 $11.15 $11.28 $11.13 $11.28 $5.51 2,539,680
2017-02-03 $11.13 $11.22 $11.10 $11.21 $5.48 2,209,603
2017-02-02 $11.06 $11.16 $11.00 $11.04 $5.40 1,385,215
2017-02-01 $11.19 $11.28 $11.06 $11.11 $5.43 1,573,678
2017-01-31 $11.11 $11.17 $11.06 $11.07 $5.41 2,001,445
2017-01-30 $11.20 $11.20 $10.97 $11.15 $5.45 1,432,944
2017-01-27 $11.23 $11.25 $11.10 $11.22 $5.49 1,424,120
2017-01-26 $11.19 $11.27 $11.15 $11.22 $5.49 2,214,859
2017-01-25 $11.00 $11.19 $10.97 $11.15 $5.45 2,226,999
2017-01-24 $10.83 $10.99 $10.79 $10.92 $5.34 1,379,115
2017-01-23 $10.81 $10.86 $10.75 $10.80 $5.28 1,149,984
2017-01-20 $10.77 $10.87 $10.77 $10.84 $5.30 1,606,619
2017-01-19 $10.90 $10.94 $10.75 $10.77 $5.27 1,620,871
2017-01-18 $10.81 $10.89 $10.72 $10.88 $5.32 1,320,722
2017-01-17 $10.84 $10.92 $10.72 $10.76 $5.26 1,775,012
2017-01-13 $10.82 $10.96 $10.81 $10.91 $5.33 1,627,195
2017-01-12 $10.85 $10.86 $10.72 $10.80 $5.28 1,412,841
2017-01-11 $10.94 $10.95 $10.78 $10.86 $5.31 1,860,831
2017-01-10 $10.66 $10.92 $10.62 $10.91 $5.33 2,707,320
2017-01-09 $10.53 $10.68 $10.48 $10.66 $5.21 1,819,469
2017-01-06 $10.54 $10.66 $10.44 $10.61 $5.19 1,696,825
2017-01-05 $10.62 $10.65 $10.43 $10.49 $5.13 2,897,751
2017-01-04 $10.49 $10.70 $10.46 $10.64 $5.20 1,552,155
2017-01-03 $10.40 $10.44 $10.29 $10.43 $5.10 2,286,164
2016-12-30 $10.35 $10.46 $10.20 $10.23 $5.00 2,634,484
2016-12-29 $10.19 $10.32 $10.17 $10.25 $5.01 1,464,181
2016-12-28 $10.32 $10.35 $10.11 $10.12 $4.95 1,317,845
2016-12-27 $10.63 $10.63 $10.26 $10.34 $5.06 1,188,904
2016-12-23 $10.17 $10.28 $10.13 $10.28 $5.03 1,256,452
2016-12-22 $10.20 $10.24 $10.13 $10.15 $4.96 1,240,634
2016-12-21 $10.19 $10.29 $10.15 $10.17 $4.97 1,458,324
2016-12-20 $10.05 $10.26 $9.99 $10.26 $5.02 1,819,645
2016-12-19 $9.92 $10.03 $9.91 $9.98 $4.88 1,387,395
2016-12-16 $10.10 $10.12 $9.91 $9.92 $4.85 4,723,461
2016-12-15 $10.02 $10.24 $10.02 $10.05 $4.91 2,195,204
2016-12-14 $10.18 $10.21 $9.93 $10.04 $4.91 3,721,746
2016-12-13 $10.30 $10.33 $10.20 $10.25 $5.01 2,344,117
2016-12-12 $10.22 $10.28 $10.12 $10.25 $5.01 2,110,200
2016-12-09 $10.10 $10.27 $10.07 $10.24 $5.01 2,400,305
2016-12-08 $10.00 $10.13 $9.93 $10.07 $4.92 2,984,174
2016-12-07 $9.90 $9.99 $9.88 $9.98 $4.88 3,484,016
2016-12-06 $10.00 $10.00 $9.86 $9.87 $4.83 2,855,956
2016-12-05 $9.90 $10.00 $9.89 $9.95 $4.86 1,655,236
2016-12-02 $9.89 $9.95 $9.78 $9.80 $4.79 2,047,045
2016-12-01 $9.85 $9.94 $9.80 $9.93 $4.85 1,679,092
2016-11-30 $9.78 $9.88 $9.76 $9.77 $4.78 1,700,809
2016-11-29 $9.76 $9.81 $9.69 $9.72 $4.75 1,299,549
2016-11-28 $9.91 $9.93 $9.70 $9.74 $4.76 1,691,928
2016-11-25 $9.88 $9.92 $9.85 $9.89 $4.84 600,149
2016-11-23 $9.85 $9.94 $9.80 $9.87 $4.83 2,058,858
2016-11-22 $9.79 $9.85 $9.70 $9.83 $4.81 1,576,970
2016-11-21 $9.70 $9.74 $9.66 $9.73 $4.76 1,202,296
2016-11-18 $9.67 $9.88 $9.67 $9.85 $4.74 2,270,167
2016-11-17 $10.09 $10.09 $9.63 $9.64 $4.64 2,821,224
2016-11-16 $9.65 $9.80 $9.64 $9.74 $4.68 1,994,351
2016-11-15 $9.67 $9.75 $9.56 $9.75 $4.69 1,855,230
2016-11-14 $9.50 $9.78 $9.36 $9.68 $4.66 2,499,877
2016-11-11 $9.30 $9.47 $9.21 $9.45 $4.55 3,680,392
2016-11-10 $9.23 $9.55 $9.12 $9.29 $4.47 4,493,214
2016-11-09 $8.78 $9.20 $8.74 $9.14 $4.40 3,250,447
2016-11-08 $8.68 $8.80 $8.60 $8.80 $4.23 1,694,539
2016-11-07 $8.54 $8.66 $8.47 $8.66 $4.17 1,299,347
2016-11-04 $8.42 $8.53 $8.37 $8.41 $4.05 2,394,860
2016-11-03 $8.46 $8.50 $8.36 $8.37 $4.03 1,299,533
2016-11-02 $8.59 $8.59 $8.44 $8.45 $4.06 1,029,178
2016-11-01 $9.36 $9.36 $8.54 $8.58 $4.13 1,914,005
2016-10-31 $8.67 $8.67 $8.56 $8.59 $4.13 2,390,506
2016-10-28 $8.87 $8.87 $8.59 $8.63 $4.15 2,353,982
2016-10-27 $8.96 $8.98 $8.80 $8.87 $4.27 1,939,851
2016-10-26 $8.96 $9.01 $8.83 $8.96 $4.31 1,490,231
2016-10-25 $9.21 $9.21 $8.85 $8.92 $4.29 873,172
2016-10-24 $8.99 $9.01 $8.88 $8.94 $4.30 1,004,918
2016-10-21 $8.80 $8.95 $8.80 $8.91 $4.29 1,246,144
2016-10-20 $8.96 $8.98 $8.84 $8.88 $4.27 1,165,418
2016-10-19 $8.90 $8.98 $8.84 $8.95 $4.30 1,347,424
2016-10-18 $8.84 $8.89 $8.78 $8.85 $4.26 1,340,643
2016-10-17 $8.89 $8.93 $8.72 $8.75 $4.21 1,513,402
2016-10-14 $8.82 $8.88 $8.72 $8.88 $4.27 1,409,344
2016-10-13 $8.78 $8.78 $8.64 $8.75 $4.21 1,461,329
2016-10-12 $8.87 $8.91 $8.80 $8.83 $4.25 1,033,078
2016-10-11 $9.02 $9.06 $8.88 $8.89 $4.28 2,302,353
2016-10-10 $8.98 $9.08 $8.93 $9.06 $4.36 2,877,782
2016-10-07 $8.71 $8.91 $8.66 $8.90 $4.28 4,170,293
2016-10-06 $8.64 $8.70 $8.52 $8.70 $4.18 1,600,224
2016-10-05 $8.56 $8.64 $8.50 $8.64 $4.16 2,482,982
2016-10-04 $8.67 $8.67 $8.52 $8.56 $4.12 1,675,668
2016-10-03 $8.75 $8.75 $8.60 $8.68 $4.18 1,614,194
2016-09-30 $8.77 $8.81 $8.53 $8.75 $4.21 3,003,841
2016-09-29 $8.94 $8.95 $8.79 $8.79 $4.23 1,245,651
2016-09-28 $8.97 $8.97 $8.83 $8.93 $4.30 1,089,377
2016-09-27 $8.84 $8.96 $8.81 $8.93 $4.30 1,963,453
2016-09-26 $9.12 $9.12 $8.86 $8.88 $4.27 1,351,546
2016-09-23 $9.07 $9.13 $9.04 $9.05 $4.35 1,050,318
2016-09-22 $9.05 $9.09 $9.00 $9.09 $4.37 1,555,017
2016-09-21 $8.97 $8.99 $8.84 $8.98 $4.32 1,357,353
2016-09-20 $9.05 $9.06 $8.93 $8.94 $4.30 1,182,022
2016-09-19 $9.06 $9.07 $8.92 $8.99 $4.32 1,389,619
2016-09-16 $8.99 $9.04 $8.84 $8.94 $4.30 5,173,090
2016-09-15 $8.85 $9.06 $8.85 $8.97 $4.31 1,683,379
2016-09-14 $8.97 $9.03 $8.86 $8.87 $4.27 2,038,468
2016-09-13 $9.21 $9.21 $8.93 $8.98 $4.32 2,465,615
2016-09-12 $8.99 $9.14 $8.95 $9.13 $4.39 2,758,997
2016-09-09 $9.06 $9.09 $8.92 $9.03 $4.34 2,434,299
2016-09-08 $9.05 $9.14 $9.00 $9.14 $4.40 1,846,447
2016-09-07 $8.90 $9.09 $8.90 $9.09 $4.37 2,248,985
2016-09-06 $8.83 $8.93 $8.83 $8.92 $4.29 1,865,881
2016-09-02 $8.79 $8.84 $8.73 $8.84 $4.25 975,554
2016-09-01 $8.82 $8.82 $8.64 $8.74 $4.20 1,397,358
2016-08-31 $8.73 $8.80 $8.72 $8.77 $4.22 2,470,433
2016-08-30 $8.73 $8.76 $8.63 $8.71 $4.19 2,387,021
2016-08-29 $8.65 $8.76 $8.65 $8.70 $4.18 1,056,816
2016-08-26 $8.69 $8.77 $8.66 $8.68 $4.18 2,258,093
2016-08-25 $8.60 $8.70 $8.57 $8.67 $4.17 1,006,514
2016-08-24 $8.67 $8.69 $8.58 $8.64 $4.16 1,213,660
2016-08-23 $8.62 $8.70 $8.58 $8.67 $4.17 1,419,382
2016-08-22 $8.60 $8.62 $8.53 $8.57 $4.12 1,103,770
2016-08-19 $8.59 $8.69 $8.58 $8.60 $4.14 1,706,264
2016-08-18 $8.73 $8.77 $8.67 $8.68 $4.18 1,326,219
2016-08-17 $8.76 $8.80 $8.69 $8.73 $4.20 1,646,796
2016-08-16 $8.78 $8.93 $8.73 $8.77 $4.22 2,411,946
2016-08-15 $9.04 $9.06 $8.95 $8.96 $4.23 1,920,914
2016-08-12 $9.06 $9.08 $8.96 $8.99 $4.25 1,552,692
2016-08-11 $9.06 $9.14 $9.00 $9.07 $4.28 1,778,789
2016-08-10 $9.13 $9.16 $9.03 $9.04 $4.27 1,417,685
2016-08-09 $9.21 $9.24 $9.12 $9.15 $4.32 1,134,131
2016-08-08 $9.25 $9.30 $9.14 $9.19 $4.34 1,273,975
2016-08-05 $9.20 $9.31 $9.08 $9.23 $4.36 1,654,345
2016-08-04 $9.17 $9.25 $9.13 $9.15 $4.32 1,511,198
2016-08-03 $9.00 $9.20 $9.00 $9.18 $4.34 1,711,109
2016-08-02 $9.12 $9.17 $8.99 $9.02 $4.26 1,654,356
2016-08-01 $8.91 $9.18 $8.91 $9.16 $4.33 3,270,888
2016-07-29 $9.00 $9.04 $8.81 $8.87 $4.19 2,458,210
2016-07-28 $8.93 $9.08 $8.72 $9.03 $4.27 2,063,547
2016-07-27 $9.11 $9.17 $9.07 $9.13 $4.31 1,261,975
2016-07-26 $9.01 $9.13 $8.96 $9.12 $4.31 1,517,788
2016-07-25 $9.04 $9.09 $8.94 $9.03 $4.27 1,484,149
2016-07-22 $8.97 $9.09 $8.87 $9.03 $4.27 1,459,002
2016-07-21 $9.00 $9.04 $8.90 $8.94 $4.22 1,024,545
2016-07-20 $9.04 $9.05 $8.95 $9.02 $4.26 891,111
2016-07-19 $8.91 $9.00 $8.88 $8.99 $4.25 1,159,949
2016-07-18 $8.90 $8.97 $8.87 $8.95 $4.23 1,110,005
2016-07-15 $8.93 $8.93 $8.83 $8.92 $4.21 1,012,488
2016-07-14 $8.90 $8.95 $8.86 $8.88 $4.19 1,247,587
2016-07-13 $8.79 $8.85 $8.73 $8.82 $4.16 1,142,596
2016-07-12 $8.71 $8.81 $8.65 $8.76 $4.14 1,569,971
2016-07-11 $8.50 $8.65 $8.50 $8.62 $4.07 1,264,575
2016-07-08 $8.36 $8.51 $8.36 $8.49 $4.01 1,817,986
2016-07-07 $8.33 $8.35 $8.28 $8.31 $3.93 1,553,872
2016-07-06 $8.24 $8.35 $8.18 $8.29 $3.92 2,192,392
2016-07-05 $8.56 $8.56 $8.25 $8.31 $3.93 2,811,828
2016-07-01 $8.69 $8.72 $8.56 $8.58 $4.05 1,421,598
2016-06-30 $8.66 $8.71 $8.48 $8.71 $4.11 2,101,238
2016-06-29 $8.60 $8.69 $8.52 $8.68 $4.10 1,450,661
2016-06-28 $8.50 $8.61 $8.39 $8.49 $4.01 2,051,254
2016-06-27 $8.63 $8.65 $8.34 $8.38 $3.96 3,878,854
2016-06-24 $8.77 $8.98 $8.72 $8.72 $4.12 9,150,752
2016-06-23 $8.96 $9.17 $8.86 $9.11 $4.30 2,295,351
2016-06-22 $8.89 $8.95 $8.85 $8.85 $4.18 1,681,544
2016-06-21 $8.93 $8.95 $8.82 $8.85 $4.18 1,491,611
2016-06-20 $8.99 $9.10 $8.91 $8.93 $4.22 1,633,418
2016-06-17 $8.97 $9.02 $8.84 $8.86 $4.19 3,338,477
2016-06-16 $8.84 $8.96 $8.80 $8.94 $4.22 1,841,550
2016-06-15 $8.88 $8.97 $8.86 $8.87 $4.19 1,309,064
2016-06-14 $8.90 $8.98 $8.81 $8.85 $4.18 1,779,039
2016-06-13 $8.94 $9.06 $8.92 $8.93 $4.22 1,337,197
2016-06-10 $8.95 $9.10 $8.95 $8.97 $4.24 1,809,068
2016-06-09 $9.12 $9.19 $9.02 $9.02 $4.26 1,685,355
2016-06-08 $9.07 $9.23 $9.05 $9.14 $4.32 1,393,597
2016-06-07 $9.16 $9.19 $9.08 $9.09 $4.29 1,117,180
2016-06-06 $9.03 $9.21 $9.03 $9.14 $4.32 1,252,431
2016-06-03 $9.16 $9.16 $9.00 $9.01 $4.26 1,511,176
2016-06-02 $9.27 $9.27 $9.15 $9.23 $4.36 1,061,572
2016-06-01 $9.28 $9.29 $9.15 $9.26 $4.37 1,358,410
2016-05-31 $9.19 $9.33 $9.13 $9.29 $4.39 3,037,045
2016-05-27 $9.06 $9.16 $9.04 $9.16 $4.33 1,076,972
2016-05-26 $9.02 $9.09 $8.97 $9.07 $4.28 827,003
2016-05-25 $9.10 $9.16 $8.84 $9.02 $4.26 1,286,959
2016-05-24 $8.91 $9.07 $8.82 $9.06 $4.28 1,551,846
2016-05-23 $8.90 $8.93 $8.83 $8.84 $4.18 906,362
2016-05-20 $8.81 $8.90 $8.80 $8.90 $4.20 1,068,177
2016-05-19 $8.80 $8.86 $8.69 $8.75 $4.13 1,851,355
2016-05-18 $8.70 $8.91 $8.69 $8.83 $4.17 1,239,834
2016-05-17 $8.80 $8.86 $8.67 $8.70 $4.11 2,033,489
2016-05-16 $8.83 $8.91 $8.82 $8.83 $4.17 1,118,817
2016-05-13 $8.97 $9.02 $8.79 $8.79 $4.15 1,444,783
2016-05-12 $8.95 $9.01 $8.93 $8.97 $4.24 1,728,450
2016-05-11 $9.20 $9.22 $9.06 $9.06 $4.20 1,861,300
2016-05-10 $9.18 $9.22 $9.11 $9.20 $4.27 1,137,132
2016-05-09 $9.08 $9.16 $9.03 $9.15 $4.25 1,478,791
2016-05-06 $9.01 $9.08 $8.94 $9.06 $4.20 1,386,114
2016-05-05 $9.04 $9.10 $8.95 $9.02 $4.19 1,310,169
2016-05-04 $8.96 $9.06 $8.93 $8.98 $4.17 1,544,887
2016-05-03 $9.07 $9.10 $8.92 $8.99 $4.17 2,179,640
2016-05-02 $9.09 $9.22 $9.04 $9.13 $4.24 2,127,925
2016-04-29 $9.21 $9.21 $9.05 $9.08 $4.21 2,118,866
2016-04-28 $9.27 $9.37 $9.18 $9.21 $4.27 2,754,842
2016-04-27 $9.37 $9.50 $9.32 $9.44 $4.38 2,055,091
2016-04-26 $9.36 $9.44 $9.26 $9.43 $4.38 2,032,543
2016-04-25 $9.35 $9.37 $9.28 $9.28 $4.31 1,601,424
2016-04-22 $9.34 $9.43 $9.32 $9.39 $4.36 1,327,320
2016-04-21 $9.37 $9.46 $9.31 $9.32 $4.33 1,254,276
2016-04-20 $9.37 $9.39 $9.26 $9.37 $4.35 1,193,946
2016-04-19 $9.34 $9.38 $9.25 $9.30 $4.32 1,259,291
2016-04-18 $9.23 $9.33 $9.18 $9.27 $4.30 1,050,189
2016-04-15 $9.22 $9.24 $9.15 $9.23 $4.28 1,381,575
2016-04-14 $9.23 $9.28 $9.12 $9.23 $4.28 1,460,172
2016-04-13 $9.05 $9.22 $9.02 $9.22 $4.28 2,239,630
2016-04-12 $8.84 $9.04 $8.80 $8.97 $4.16 1,748,309
2016-04-11 $8.81 $8.95 $8.74 $8.80 $4.08 1,885,686
2016-04-08 $8.92 $8.97 $8.71 $8.72 $4.05 1,732,004
2016-04-07 $8.93 $8.95 $8.85 $8.88 $4.12 1,826,289
2016-04-06 $9.02 $9.08 $8.90 $8.99 $4.17 1,537,210
2016-04-05 $9.15 $9.17 $9.01 $9.03 $4.19 1,865,715
2016-04-04 $9.05 $9.22 $9.00 $9.19 $4.27 2,368,989
2016-04-01 $9.01 $9.11 $8.88 $9.06 $4.20 3,102,187
2016-03-31 $9.05 $9.15 $9.03 $9.05 $4.20 1,509,803
2016-03-30 $9.12 $9.25 $9.04 $9.07 $4.21 2,533,424
2016-03-29 $8.90 $9.08 $8.78 $9.05 $4.20 2,009,084
2016-03-28 $8.96 $8.99 $8.88 $8.89 $4.13 1,109,540
2016-03-24 $8.98 $9.02 $8.85 $8.96 $4.16 2,149,129
2016-03-23 $9.05 $9.15 $9.00 $9.06 $4.20 1,642,801
2016-03-22 $9.10 $9.18 $9.04 $9.14 $4.24 1,132,198
2016-03-21 $9.29 $9.34 $9.12 $9.16 $4.25 1,482,375
2016-03-18 $9.35 $9.38 $9.28 $9.34 $4.33 2,261,088
2016-03-17 $9.05 $9.32 $8.99 $9.30 $4.32 1,587,037
2016-03-16 $9.08 $9.15 $8.93 $9.04 $4.20 1,173,628
2016-03-15 $9.15 $9.22 $9.05 $9.07 $4.21 1,277,314
2016-03-14 $9.08 $9.25 $9.05 $9.17 $4.26 1,180,789
2016-03-11 $9.01 $9.20 $9.01 $9.14 $4.24 1,663,610
2016-03-10 $9.00 $9.01 $8.82 $8.92 $4.14 1,051,829
2016-03-09 $8.94 $9.05 $8.93 $8.97 $4.16 1,438,151
2016-03-08 $9.07 $9.07 $8.88 $8.89 $4.13 1,485,105
2016-03-07 $9.04 $9.22 $8.98 $9.15 $4.25 1,795,210
2016-03-04 $8.97 $9.19 $8.91 $9.09 $4.22 2,085,199
2016-03-03 $8.90 $8.95 $8.82 $8.93 $4.14 1,678,756
2016-03-02 $8.84 $8.92 $8.82 $8.90 $4.13 1,344,508
2016-03-01 $8.68 $8.91 $8.65 $8.85 $4.11 2,534,105
2016-02-29 $8.50 $8.78 $8.50 $8.64 $4.01 2,017,497
2016-02-26 $8.90 $8.93 $8.82 $8.87 $4.05 1,670,275
2016-02-25 $8.84 $8.89 $8.80 $8.87 $4.05 1,215,733
2016-02-24 $8.64 $8.86 $8.52 $8.83 $4.03 2,288,305
2016-02-23 $8.84 $8.88 $8.72 $8.72 $3.98 1,254,822
2016-02-22 $8.83 $8.97 $8.81 $8.84 $4.04 1,442,093
2016-02-19 $8.72 $8.83 $8.68 $8.82 $4.03 1,331,120
2016-02-18 $8.86 $8.96 $8.72 $8.75 $4.00 1,641,044
2016-02-17 $8.79 $8.90 $8.79 $8.84 $4.04 2,203,962
2016-02-16 $8.69 $8.75 $8.59 $8.69 $3.97 1,854,992
2016-02-12 $8.39 $8.66 $8.37 $8.60 $3.93 2,510,535
2016-02-11 $8.39 $8.48 $8.27 $8.41 $3.84 2,538,203
2016-02-10 $8.84 $9.00 $8.52 $8.53 $3.90 2,679,294
2016-02-09 $8.45 $8.63 $8.42 $8.48 $3.87 2,643,692
2016-02-08 $8.54 $8.60 $8.45 $8.58 $3.92 2,236,103
2016-02-05 $8.88 $8.91 $8.65 $8.67 $3.96 2,404,874
2016-02-04 $8.81 $8.99 $8.76 $8.88 $4.06 2,228,293
2016-02-03 $8.91 $8.91 $8.66 $8.84 $4.04 1,520,475
2016-02-02 $9.00 $9.02 $8.83 $8.84 $4.04 1,808,614
2016-02-01 $9.08 $9.15 $9.01 $9.05 $4.13 1,986,538
2016-01-29 $9.08 $9.17 $9.03 $9.15 $4.18 3,582,471
2016-01-28 $8.98 $9.14 $8.80 $9.05 $4.13 1,740,289
2016-01-27 $8.93 $9.07 $8.85 $8.90 $4.06 1,825,876
2016-01-26 $8.84 $8.98 $8.72 $8.96 $4.09 1,372,995
2016-01-25 $8.87 $8.91 $8.77 $8.80 $4.02 1,626,578
2016-01-22 $8.89 $9.01 $8.84 $8.93 $4.08 1,608,299
2016-01-21 $8.75 $8.91 $8.61 $8.78 $4.01 1,974,305
2016-01-20 $8.62 $8.82 $8.44 $8.74 $3.99 3,071,888
2016-01-19 $8.83 $8.91 $8.69 $8.79 $4.01 2,136,108
2016-01-15 $8.74 $8.86 $8.65 $8.82 $4.03 3,137,430
2016-01-14 $8.87 $9.03 $8.74 $8.99 $4.11 2,857,570
2016-01-13 $9.04 $9.08 $8.64 $8.83 $4.03 4,154,605
2016-01-12 $9.00 $9.09 $8.86 $9.03 $4.12 2,547,214
2016-01-11 $8.86 $8.98 $8.79 $8.90 $4.06 2,046,435
2016-01-08 $9.11 $9.15 $8.80 $8.82 $4.03 4,270,281
2016-01-07 $9.08 $9.17 $9.00 $9.03 $4.12 3,798,028
2016-01-06 $9.40 $9.52 $9.18 $9.27 $4.23 2,590,713
2016-01-05 $9.47 $9.59 $9.40 $9.52 $4.35 1,547,629
2016-01-04 $9.59 $9.63 $9.38 $9.45 $4.32 2,852,785
2015-12-31 $9.65 $9.89 $9.58 $9.81 $4.48 2,501,586
2015-12-30 $9.81 $9.90 $9.68 $9.69 $4.43 1,815,799
2015-12-29 $9.79 $9.87 $9.70 $9.83 $4.49 1,449,770
2015-12-28 $9.74 $9.77 $9.61 $9.76 $4.46 895,516
2015-12-24 $9.73 $9.83 $9.68 $9.77 $4.46 704,391
2015-12-23 $9.62 $9.75 $9.55 $9.73 $4.44 1,893,733
2015-12-22 $9.47 $9.59 $9.34 $9.59 $4.38 1,571,366
2015-12-21 $9.50 $9.57 $9.30 $9.40 $4.29 1,790,409
2015-12-18 $9.47 $9.59 $9.38 $9.45 $4.32 4,375,825
2015-12-17 $9.57 $9.61 $9.43 $9.47 $4.32 1,650,204
2015-12-16 $9.42 $9.59 $9.35 $9.56 $4.37 1,617,635
2015-12-15 $9.22 $9.43 $9.22 $9.37 $4.28 1,891,100
2015-12-14 $9.25 $9.28 $9.13 $9.15 $4.18 3,620,243
2015-12-11 $9.23 $9.39 $9.17 $9.25 $4.22 2,876,734
2015-12-10 $9.53 $9.64 $9.42 $9.45 $4.32 2,193,459
2015-12-09 $9.50 $9.79 $9.50 $9.54 $4.36 2,986,820
2015-12-08 $9.57 $9.57 $9.35 $9.51 $4.34 2,854,140
2015-12-07 $9.67 $9.81 $9.54 $9.62 $4.39 4,496,296
2015-12-04 $9.46 $9.74 $9.35 $9.71 $4.43 3,535,480
2015-12-03 $9.62 $9.62 $9.38 $9.41 $4.30 4,316,802
2015-12-02 $9.37 $9.58 $9.32 $9.49 $4.33 6,016,770
2015-12-01 $9.15 $9.42 $9.03 $9.40 $4.29 5,564,861
2015-11-30 $9.03 $9.17 $8.80 $9.09 $4.15 3,328,987
2015-11-27 $8.92 $9.03 $8.90 $9.03 $4.12 976,986
2015-11-25 $8.90 $8.99 $8.85 $8.93 $4.08 2,188,451
2015-11-24 $8.62 $8.97 $8.60 $8.92 $4.07 3,600,493
2015-11-23 $9.17 $9.24 $8.53 $8.70 $3.97 8,076,956
2015-11-20 $9.13 $9.22 $9.10 $9.22 $4.21 2,049,225
2015-11-19 $8.96 $9.09 $8.85 $9.08 $4.15 1,749,225
2015-11-18 $8.75 $8.97 $8.66 $8.95 $4.09 2,306,959
2015-11-17 $9.00 $9.01 $8.71 $8.77 $3.94 2,817,167
2015-11-16 $9.15 $9.15 $8.77 $9.02 $4.06 3,877,437
2015-11-13 $8.60 $8.74 $8.56 $8.59 $3.86 1,836,630
2015-11-12 $8.90 $9.02 $8.64 $8.65 $3.89 1,389,442
2015-11-11 $8.94 $9.06 $8.89 $8.93 $4.02 1,441,682
2015-11-10 $8.99 $9.16 $8.92 $8.97 $4.03 2,741,062
2015-11-09 $8.99 $9.00 $8.86 $8.95 $4.02 1,531,088
2015-11-06 $8.89 $9.00 $8.83 $9.00 $4.05 1,642,768
2015-11-05 $8.78 $8.85 $8.68 $8.85 $3.98 1,231,737
2015-11-04 $8.86 $8.89 $8.75 $8.76 $3.94 1,104,801
2015-11-03 $8.77 $8.88 $8.69 $8.83 $3.97 1,919,482
2015-11-02 $8.62 $8.80 $8.60 $8.77 $3.94 1,409,215
2015-10-30 $8.82 $8.96 $8.62 $8.65 $3.89 2,000,998
2015-10-29 $8.93 $9.13 $8.77 $8.83 $3.97 3,147,170
2015-10-28 $8.57 $9.08 $8.57 $9.08 $4.08 3,662,774
2015-10-27 $8.45 $8.50 $8.30 $8.42 $3.79 1,907,120
2015-10-26 $8.53 $8.55 $8.43 $8.48 $3.81 1,298,131
2015-10-23 $8.41 $8.53 $8.34 $8.52 $3.83 1,385,324
2015-10-22 $8.30 $8.39 $8.25 $8.34 $3.75 1,716,101
2015-10-21 $8.40 $8.48 $8.27 $8.27 $3.72 1,245,822
2015-10-20 $8.37 $8.46 $8.32 $8.40 $3.78 1,060,813
2015-10-19 $8.49 $8.49 $8.32 $8.40 $3.78 1,094,225
2015-10-16 $8.64 $8.64 $8.42 $8.56 $3.85 1,366,100
2015-10-15 $8.39 $8.62 $8.33 $8.60 $3.87 1,585,927
2015-10-14 $8.30 $8.39 $8.27 $8.37 $3.76 2,645,695
2015-10-13 $8.18 $8.34 $8.18 $8.32 $3.74 1,831,676
2015-10-12 $8.25 $8.25 $8.16 $8.22 $3.70 712,496
2015-10-09 $8.23 $8.27 $8.15 $8.23 $3.70 1,783,885
2015-10-08 $8.28 $8.28 $8.12 $8.23 $3.70 1,929,119
2015-10-07 $8.30 $8.33 $8.13 $8.28 $3.72 1,883,173
2015-10-06 $8.21 $8.29 $8.18 $8.23 $3.70 1,805,619
2015-10-05 $8.14 $8.25 $8.12 $8.24 $3.71 2,293,324
2015-10-02 $8.08 $8.15 $7.80 $8.05 $3.62 3,422,130
2015-10-01 $8.22 $8.30 $8.03 $8.15 $3.66 2,232,855
2015-09-30 $8.25 $8.28 $8.06 $8.22 $3.70 2,708,135
2015-09-29 $8.31 $8.42 $8.14 $8.18 $3.68 2,664,263
2015-09-28 $8.56 $8.61 $8.27 $8.28 $3.72 2,417,631
2015-09-25 $8.87 $8.87 $8.58 $8.59 $3.86 2,158,340
2015-09-24 $8.71 $8.80 $8.54 $8.77 $3.94 2,578,499
2015-09-23 $8.80 $8.88 $8.73 $8.79 $3.95 1,106,087
2015-09-22 $8.85 $8.94 $8.72 $8.81 $3.96 1,153,099
2015-09-21 $8.74 $9.00 $8.72 $8.94 $4.02 1,795,081
2015-09-18 $8.86 $8.90 $8.67 $8.70 $3.91 5,989,269
2015-09-17 $9.06 $9.14 $8.95 $8.98 $4.04 1,546,024
2015-09-16 $9.01 $9.09 $8.93 $9.07 $4.08 1,229,543
2015-09-15 $8.94 $9.07 $8.89 $9.04 $4.06 848,017
2015-09-14 $8.95 $9.00 $8.83 $8.94 $4.02 1,010,970
2015-09-11 $8.85 $8.96 $8.79 $8.94 $4.02 1,004,750
2015-09-10 $8.90 $9.02 $8.85 $8.94 $4.02 1,340,829
2015-09-09 $9.08 $9.17 $8.90 $8.93 $4.02 1,595,736
2015-09-08 $8.98 $9.07 $8.88 $9.05 $4.07 2,207,639

BGC Partners Inc - Class A (BGCP) News Headlines

This 'overlooked' Trump beneficiary can soar nearly 80%, according to Bank of America

The bank initiated coverage at a buy rating.

cnbc.com Feb. 25, 2025

Here are Tuesday's biggest analyst calls: Nvidia, Meta, Microsoft, Target, Ferrari, Nike, Alphabet, Amazon & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com Feb. 25, 2025
Recent BGC Partners Inc - Class A (BGCP) News
Similar Companies to BGC Partners Inc - Class A (BGCP) in the Capital Markets Industry
Stock Name Stock Ticker Industry Sector Employees
Morgan Stanley MS Capital Markets Financial Services 52,600
Goldman Sachs Group Inc GS Capital Markets Financial Services 33,000
Nomura Holdings Inc NMR Capital Markets Financial Services 27,000
Charles Schwab Corp SCHW Capital Markets Financial Services 14,000
Raymond James Financial Inc RJF Capital Markets Financial Services 12,513
Stifel Financial Corp SF Capital Markets Financial Services 11,000
Interactive Brokers Group Inc - Class A IBKR Capital Markets Financial Services 9,000
LPL Financial Holdings Inc LPLA Capital Markets Financial Services 7,794
Lazard Ltd - Class A LAZ Capital Markets Financial Services 6,000
BGC Partners Inc - Class A BGCP Capital Markets Financial Services 6,000
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.