Banco Santander (Brasil) S.A. (BSBR) Exchange: NYSE

Data as of March 29, 2024

$5.59 ($-0.07) -1.24%

Banco Santander (Brasil) S.A. - Daily Information
Click for more stock information on Banco Santander (Brasil) S.A..
Daily Information Data
Date March 29, 2024
Open $5.63
Previous Close $5.59
High $5.64
Low $5.59
Adjusted Open $5.63
Previous Adjusted Close $5.59
Adjusted High $5.64
Adjusted Low $5.59

About Banco Santander (Brasil) S.A. (BSBR)

Banco Santander (Brasil) S.A. (BSBR) began operating in 1957 as the largest foreign-owned bank in Brazil. It has grown to become the third-largest private financial institution in the country - behind only Banco do Brasil and Itaú Unibanco - with more than 7 million customers, over 5,000 ATMs, and over 5,000 branches. Its banking operations are divided into three divisions - commercial and corporate banking, retail banking, and asset management and insurance - providing a full range of services and products to both individuals and companies. It is also a leader in digital banking, with a strong focus on using the latest technology to facilitate its services and grow its customer base. Overall, the bank has continued to expand over the years and has managed to increase its market share through organic growth and strategic collaborations and partnerships.

Historical Stock Data for Banco Santander (Brasil) S.A. (BSBR)

Date Open High Low Close Adj.Close Volume
2024-03-22 $5.63 $5.64 $5.59 $5.59 $5.59 1,156,286
2024-03-21 $5.72 $5.72 $5.64 $5.66 $5.66 249,451
2024-03-20 $5.60 $5.74 $5.60 $5.73 $5.73 330,847
2024-03-19 $5.64 $5.65 $5.60 $5.60 $5.60 490,860
2024-03-18 $5.76 $5.76 $5.65 $5.69 $5.69 343,493
2024-03-15 $5.69 $5.76 $5.65 $5.72 $5.72 491,643
2024-03-14 $5.74 $5.75 $5.70 $5.72 $5.72 285,539
2024-03-13 $5.74 $5.77 $5.72 $5.75 $5.75 349,840
2024-03-12 $5.75 $5.76 $5.69 $5.73 $5.73 386,759
2024-03-11 $5.70 $5.74 $5.70 $5.72 $5.72 183,168
2024-03-08 $5.72 $5.76 $5.70 $5.71 $5.71 325,543
2024-03-07 $5.70 $5.72 $5.69 $5.71 $5.71 155,965
2024-03-06 $5.75 $5.79 $5.70 $5.70 $5.70 372,141
2024-03-05 $5.71 $5.72 $5.65 $5.69 $5.69 498,066
2024-03-04 $5.72 $5.79 $5.71 $5.74 $5.74 256,838
2024-03-01 $5.73 $5.77 $5.69 $5.77 $5.77 216,739
2024-02-29 $5.72 $5.73 $5.66 $5.70 $5.70 434,951
2024-02-28 $5.81 $5.85 $5.77 $5.81 $5.81 172,596
2024-02-27 $5.74 $5.85 $5.74 $5.83 $5.83 183,095
2024-02-26 $5.65 $5.71 $5.65 $5.68 $5.68 333,315
2024-02-23 $5.74 $5.75 $5.66 $5.66 $5.66 385,300
2024-02-22 $5.87 $5.87 $5.78 $5.78 $5.78 225,020
2024-02-21 $5.92 $5.92 $5.84 $5.86 $5.86 372,989
2024-02-20 $5.91 $6.02 $5.91 $5.95 $5.95 369,130
2024-02-16 $5.76 $5.87 $5.73 $5.83 $5.83 410,262
2024-02-15 $5.68 $5.72 $5.66 $5.70 $5.70 303,620
2024-02-14 $5.65 $5.71 $5.62 $5.68 $5.68 368,497
2024-02-13 $5.73 $5.74 $5.57 $5.60 $5.60 400,895
2024-02-12 $5.78 $5.83 $5.75 $5.79 $5.79 270,766
2024-02-09 $5.67 $5.74 $5.65 $5.74 $5.74 265,933
2024-02-08 $5.70 $5.71 $5.62 $5.64 $5.64 478,266
2024-02-07 $5.87 $5.92 $5.78 $5.83 $5.83 459,595
2024-02-06 $5.86 $6.01 $5.86 $6.01 $6.01 767,947
2024-02-05 $5.81 $5.83 $5.72 $5.82 $5.82 555,493
2024-02-02 $5.77 $5.84 $5.76 $5.79 $5.79 645,755
2024-02-01 $5.76 $5.90 $5.72 $5.88 $5.88 2,614,772
2024-01-31 $5.79 $5.82 $5.67 $5.72 $5.72 2,836,393
2024-01-30 $5.83 $6.00 $5.79 $5.96 $5.96 2,043,529
2024-01-29 $5.94 $5.94 $5.81 $5.83 $5.83 380,944
2024-01-26 $5.91 $6.00 $5.91 $5.99 $5.99 570,833
2024-01-25 $5.98 $6.00 $5.91 $5.93 $5.93 646,865
2024-01-24 $6.05 $6.06 $5.93 $5.94 $5.94 383,875
2024-01-23 $6.00 $6.01 $5.90 $5.99 $5.99 531,660
2024-01-22 $5.98 $6.03 $5.89 $6.01 $6.01 1,709,612
2024-01-19 $6.03 $6.12 $6.01 $6.11 $6.03 1,401,349
2024-01-18 $6.01 $6.09 $6.00 $6.09 $6.01 1,363,714
2024-01-17 $6.01 $6.08 $6.00 $6.06 $5.98 1,477,213
2024-01-16 $6.10 $6.10 $5.99 $6.00 $5.92 368,507
2024-01-12 $6.31 $6.33 $6.19 $6.21 $6.21 336,437
2024-01-11 $6.29 $6.30 $6.16 $6.24 $6.24 376,755
2024-01-10 $6.22 $6.25 $6.16 $6.22 $6.22 844,390
2024-01-09 $6.43 $6.44 $6.29 $6.31 $6.31 519,029
2024-01-08 $6.48 $6.57 $6.48 $6.54 $6.54 229,100
2024-01-05 $6.52 $6.60 $6.49 $6.58 $6.58 408,854
2024-01-04 $6.38 $6.48 $6.36 $6.42 $6.42 558,629
2024-01-03 $6.46 $6.53 $6.45 $6.45 $6.45 357,603
2024-01-02 $6.50 $6.54 $6.43 $6.44 $6.44 374,275
2023-12-29 $6.58 $6.59 $6.52 $6.55 $6.55 377,231
2023-12-28 $6.61 $6.64 $6.58 $6.59 $6.59 537,766
2023-12-27 $6.60 $6.66 $6.57 $6.62 $6.62 183,352
2023-12-26 $6.53 $6.61 $6.53 $6.58 $6.58 238,937
2023-12-22 $6.48 $6.59 $6.46 $6.56 $6.56 509,222
2023-12-21 $6.45 $6.47 $6.41 $6.44 $6.44 541,812
2023-12-20 $6.46 $6.48 $6.33 $6.34 $6.34 849,652
2023-12-19 $6.60 $6.64 $6.54 $6.57 $6.57 581,962
2023-12-18 $6.36 $6.46 $6.31 $6.45 $6.45 309,494
2023-12-15 $6.36 $6.40 $6.32 $6.36 $6.36 986,471
2023-12-14 $6.52 $6.59 $6.40 $6.46 $6.46 910,862
2023-12-13 $6.18 $6.42 $6.16 $6.41 $6.41 967,514
2023-12-12 $6.22 $6.22 $6.10 $6.13 $6.13 505,104
2023-12-11 $6.21 $6.25 $6.20 $6.22 $6.22 390,659
2023-12-08 $6.15 $6.29 $6.15 $6.26 $6.26 986,635
2023-12-07 $6.23 $6.25 $6.17 $6.17 $6.17 1,541,847
2023-12-06 $6.30 $6.31 $6.18 $6.18 $6.18 1,144,821
2023-12-05 $6.24 $6.32 $6.22 $6.25 $6.25 1,178,467
2023-12-04 $6.23 $6.27 $6.20 $6.20 $6.20 1,423,125
2023-12-01 $6.21 $6.27 $6.20 $6.26 $6.26 2,625,709
2023-11-30 $6.22 $6.30 $6.20 $6.26 $6.26 244,125
2023-11-29 $6.20 $6.28 $6.20 $6.23 $6.23 312,876
2023-11-28 $6.17 $6.30 $6.17 $6.25 $6.25 361,710
2023-11-27 $6.20 $6.22 $6.15 $6.17 $6.17 308,007
2023-11-24 $6.23 $6.25 $6.21 $6.22 $6.22 187,889
2023-11-22 $6.31 $6.34 $6.24 $6.27 $6.27 512,956
2023-11-21 $6.32 $6.34 $6.20 $6.24 $6.24 336,603
2023-11-20 $6.25 $6.35 $6.24 $6.33 $6.33 514,384
2023-11-17 $6.33 $6.36 $6.26 $6.27 $6.27 1,150,248
2023-11-16 $6.42 $6.52 $6.42 $6.50 $6.50 670,755
2023-11-15 $6.31 $6.40 $6.28 $6.32 $6.32 284,761
2023-11-14 $6.20 $6.32 $6.19 $6.29 $6.29 638,058
2023-11-13 $6.01 $6.09 $5.97 $6.07 $6.07 594,541
2023-11-10 $5.96 $6.06 $5.95 $6.04 $6.04 739,178
2023-11-09 $5.95 $5.98 $5.82 $5.88 $5.88 577,631
2023-11-08 $5.87 $5.92 $5.79 $5.90 $5.90 903,480
2023-11-07 $5.70 $5.81 $5.68 $5.80 $5.80 452,655
2023-11-06 $5.60 $5.66 $5.58 $5.65 $5.65 389,719
2023-11-03 $5.62 $5.67 $5.60 $5.63 $5.63 488,539
2023-11-02 $5.48 $5.62 $5.48 $5.59 $5.59 319,937
2023-11-01 $5.34 $5.45 $5.34 $5.43 $5.43 1,269,994
2023-10-31 $5.24 $5.30 $5.22 $5.29 $5.29 283,245
2023-10-30 $5.42 $5.43 $5.25 $5.26 $5.26 385,405
2023-10-27 $5.56 $5.58 $5.36 $5.40 $5.40 818,029
2023-10-26 $5.31 $5.53 $5.29 $5.50 $5.50 512,852
2023-10-25 $5.38 $5.55 $5.35 $5.37 $5.37 814,842
2023-10-24 $5.39 $5.49 $5.35 $5.45 $5.45 1,679,689
2023-10-23 $5.15 $5.35 $5.15 $5.29 $5.29 532,204
2023-10-20 $5.17 $5.21 $5.12 $5.13 $5.13 483,829
2023-10-19 $5.19 $5.35 $5.19 $5.27 $5.19 382,412
2023-10-18 $5.25 $5.28 $5.21 $5.21 $5.13 392,763
2023-10-17 $5.32 $5.34 $5.23 $5.30 $5.22 486,582
2023-10-16 $5.37 $5.43 $5.36 $5.41 $5.33 403,283
2023-10-13 $5.40 $5.46 $5.34 $5.37 $5.29 343,763
2023-10-12 $5.46 $5.46 $5.29 $5.31 $5.23 491,575
2023-10-11 $5.45 $5.50 $5.41 $5.47 $5.47 704,005
2023-10-10 $5.34 $5.47 $5.34 $5.45 $5.45 565,815
2023-10-09 $5.22 $5.30 $5.17 $5.29 $5.29 391,711
2023-10-06 $5.14 $5.26 $5.08 $5.24 $5.24 422,191
2023-10-05 $5.13 $5.17 $5.06 $5.15 $5.15 364,904
2023-10-04 $4.98 $5.05 $4.93 $5.05 $5.05 318,876
2023-10-03 $5.05 $5.06 $4.93 $4.94 $4.94 514,789
2023-10-02 $5.13 $5.13 $5.05 $5.07 $5.07 459,118
2023-09-29 $5.17 $5.19 $5.13 $5.13 $5.13 436,250
2023-09-28 $5.04 $5.12 $5.02 $5.09 $5.09 347,163
2023-09-27 $5.15 $5.16 $5.01 $5.04 $5.04 470,206
2023-09-26 $5.19 $5.21 $5.14 $5.14 $5.14 303,629
2023-09-25 $5.26 $5.26 $5.21 $5.23 $5.23 223,231
2023-09-22 $5.29 $5.32 $5.28 $5.30 $5.30 373,258
2023-09-21 $5.33 $5.33 $5.27 $5.27 $5.27 270,947
2023-09-20 $5.43 $5.54 $5.43 $5.46 $5.46 387,977
2023-09-19 $5.47 $5.49 $5.39 $5.40 $5.40 309,818
2023-09-18 $5.45 $5.49 $5.39 $5.45 $5.45 313,964
2023-09-15 $5.52 $5.55 $5.42 $5.43 $5.43 910,700
2023-09-14 $5.53 $5.56 $5.50 $5.56 $5.56 202,260
2023-09-13 $5.44 $5.53 $5.44 $5.47 $5.47 302,999
2023-09-12 $5.38 $5.42 $5.36 $5.42 $5.42 550,373
2023-09-11 $5.35 $5.42 $5.35 $5.40 $5.40 390,208
2023-09-08 $5.27 $5.31 $5.25 $5.27 $5.27 324,167
2023-09-07 $5.25 $5.26 $5.21 $5.21 $5.21 253,798
2023-09-06 $5.36 $5.41 $5.28 $5.28 $5.28 313,974
2023-09-05 $5.39 $5.43 $5.35 $5.35 $5.35 377,563
2023-09-01 $5.55 $5.57 $5.48 $5.50 $5.50 254,966
2023-08-31 $5.50 $5.54 $5.41 $5.45 $5.45 592,758
2023-08-30 $5.70 $5.70 $5.60 $5.61 $5.61 425,762
2023-08-29 $5.57 $5.75 $5.54 $5.72 $5.72 488,146
2023-08-28 $5.44 $5.56 $5.40 $5.54 $5.54 600,922
2023-08-25 $5.43 $5.48 $5.39 $5.46 $5.46 1,290,423
2023-08-24 $5.48 $5.50 $5.42 $5.45 $5.45 265,637
2023-08-23 $5.41 $5.53 $5.38 $5.52 $5.52 369,006
2023-08-22 $5.36 $5.39 $5.30 $5.38 $5.38 488,726
2023-08-21 $5.30 $5.32 $5.23 $5.32 $5.32 491,496
2023-08-18 $5.25 $5.34 $5.23 $5.32 $5.32 340,239
2023-08-17 $5.32 $5.34 $5.24 $5.24 $5.24 363,175
2023-08-16 $5.35 $5.39 $5.29 $5.30 $5.30 492,533
2023-08-15 $5.41 $5.43 $5.37 $5.37 $5.37 419,676
2023-08-14 $5.50 $5.50 $5.40 $5.42 $5.42 361,978
2023-08-11 $5.52 $5.57 $5.50 $5.52 $5.52 380,891
2023-08-10 $5.53 $5.62 $5.51 $5.53 $5.53 461,062
2023-08-09 $5.57 $5.58 $5.46 $5.47 $5.47 372,116
2023-08-08 $5.56 $5.61 $5.54 $5.60 $5.60 399,967
2023-08-07 $5.72 $5.72 $5.62 $5.65 $5.65 640,770
2023-08-04 $5.75 $5.83 $5.69 $5.71 $5.71 661,063
2023-08-03 $5.89 $5.89 $5.75 $5.77 $5.77 420,904
2023-08-02 $5.91 $5.94 $5.83 $5.89 $5.89 420,904
2023-08-01 $5.98 $5.99 $5.91 $5.95 $5.95 355,031
2023-07-31 $6.12 $6.12 $6.03 $6.07 $6.07 290,479
2023-07-28 $6.04 $6.09 $6.01 $6.08 $6.08 370,878
2023-07-27 $6.15 $6.15 $6.01 $6.02 $6.02 310,342
2023-07-26 $6.19 $6.22 $6.15 $6.18 $6.18 359,601
2023-07-25 $6.29 $6.30 $6.18 $6.19 $6.19 460,429
2023-07-24 $6.28 $6.39 $6.24 $6.28 $6.28 455,961
2023-07-21 $6.16 $6.28 $6.15 $6.27 $6.27 314,626
2023-07-20 $6.16 $6.20 $6.12 $6.16 $6.08 291,157
2023-07-19 $6.17 $6.21 $6.11 $6.14 $6.14 296,106
2023-07-18 $6.21 $6.24 $6.12 $6.12 $6.12 478,131
2023-07-17 $6.13 $6.24 $6.08 $6.23 $6.23 356,495
2023-07-14 $6.21 $6.21 $6.13 $6.14 $6.14 271,356
2023-07-13 $6.11 $6.23 $6.09 $6.18 $6.18 318,250
2023-07-12 $6.17 $6.23 $6.06 $6.06 $6.06 406,575
2023-07-11 $5.99 $6.08 $5.92 $6.07 $6.07 406,362
2023-07-10 $6.15 $6.16 $6.06 $6.08 $6.08 347,812
2023-07-07 $6.08 $6.21 $6.08 $6.15 $6.15 481,606
2023-07-06 $6.16 $6.19 $6.01 $6.06 $6.06 489,654
2023-07-05 $6.31 $6.33 $6.22 $6.26 $6.26 636,987
2023-07-03 $6.47 $6.64 $6.44 $6.59 $6.59 725,738
2023-06-30 $6.39 $6.45 $6.36 $6.36 $6.36 805,601
2023-06-29 $6.28 $6.31 $6.23 $6.30 $6.30 307,565
2023-06-28 $6.34 $6.34 $6.23 $6.26 $6.26 426,761
2023-06-27 $6.45 $6.48 $6.33 $6.37 $6.37 286,480
2023-06-26 $6.45 $6.50 $6.35 $6.46 $6.46 443,737
2023-06-23 $6.38 $6.46 $6.33 $6.43 $6.43 269,012
2023-06-22 $6.51 $6.51 $6.42 $6.42 $6.42 271,992
2023-06-21 $6.42 $6.59 $6.40 $6.57 $6.57 638,648
2023-06-20 $6.38 $6.48 $6.35 $6.46 $6.46 445,148
2023-06-16 $6.29 $6.39 $6.26 $6.39 $6.39 989,826
2023-06-15 $6.27 $6.41 $6.25 $6.40 $6.40 514,927
2023-06-14 $6.13 $6.22 $6.04 $6.20 $6.20 1,247,454
2023-06-13 $6.16 $6.24 $6.11 $6.20 $6.20 1,327,952
2023-06-12 $6.34 $6.34 $6.11 $6.13 $6.13 940,394
2023-06-09 $6.30 $6.44 $6.29 $6.36 $6.36 2,078,800
2023-06-08 $6.23 $6.30 $6.22 $6.30 $6.30 292,703
2023-06-07 $6.28 $6.30 $6.18 $6.24 $6.24 847,837
2023-06-06 $6.08 $6.23 $6.06 $6.20 $6.20 510,195
2023-06-05 $5.96 $6.09 $5.95 $6.08 $6.08 439,748
2023-06-02 $6.00 $6.04 $5.95 $6.04 $6.04 399,412
2023-06-01 $5.72 $5.84 $5.70 $5.82 $5.82 903,437
2023-05-31 $5.70 $5.73 $5.62 $5.73 $5.73 1,049,593
2023-05-30 $5.79 $5.80 $5.71 $5.73 $5.73 788,961
2023-05-26 $5.83 $5.90 $5.77 $5.90 $5.90 1,908,850
2023-05-25 $5.95 $5.99 $5.78 $5.84 $5.84 1,199,700
2023-05-24 $5.98 $6.00 $5.92 $5.96 $5.96 330,184
2023-05-23 $6.00 $6.10 $5.97 $5.98 $5.98 461,871
2023-05-22 $6.09 $6.09 $6.00 $6.02 $6.02 355,151
2023-05-19 $6.02 $6.07 $5.99 $6.00 $6.00 351,308
2023-05-18 $6.05 $6.10 $5.98 $6.04 $6.04 290,265
2023-05-17 $6.04 $6.11 $6.00 $6.09 $6.09 731,160
2023-05-16 $6.13 $6.21 $6.02 $6.02 $6.02 638,792
2023-05-15 $6.14 $6.15 $6.06 $6.14 $6.14 810,945
2023-05-12 $6.03 $6.14 $6.00 $6.12 $6.12 556,588
2023-05-11 $5.89 $6.08 $5.88 $6.02 $6.02 612,852
2023-05-10 $5.85 $5.95 $5.80 $5.95 $5.95 725,298
2023-05-09 $5.66 $5.84 $5.66 $5.82 $5.82 647,589
2023-05-08 $5.67 $5.77 $5.65 $5.69 $5.69 911,733
2023-05-05 $5.46 $5.73 $5.43 $5.66 $5.66 1,143,274
2023-05-04 $5.42 $5.46 $5.29 $5.43 $5.43 758,497
2023-05-03 $5.27 $5.35 $5.23 $5.35 $5.35 781,982
2023-05-02 $5.31 $5.35 $5.21 $5.26 $5.26 891,102
2023-05-01 $5.36 $5.45 $5.34 $5.36 $5.36 256,767
2023-04-28 $5.34 $5.43 $5.30 $5.41 $5.41 487,102
2023-04-27 $5.29 $5.38 $5.29 $5.37 $5.37 772,251
2023-04-26 $5.32 $5.33 $5.22 $5.26 $5.26 1,228,046
2023-04-25 $5.25 $5.35 $5.21 $5.32 $5.32 728,833
2023-04-24 $5.23 $5.32 $5.22 $5.28 $5.20 915,903
2023-04-21 $5.31 $5.36 $5.25 $5.29 $5.21 377,090
2023-04-20 $5.29 $5.36 $5.28 $5.34 $5.26 788,144
2023-04-19 $5.37 $5.37 $5.29 $5.29 $5.21 573,643
2023-04-18 $5.49 $5.52 $5.39 $5.43 $5.35 676,308
2023-04-17 $5.62 $5.62 $5.49 $5.56 $5.48 585,829
2023-04-14 $5.55 $5.67 $5.53 $5.64 $5.55 752,123
2023-04-13 $5.55 $5.68 $5.54 $5.61 $5.53 833,992
2023-04-12 $5.50 $5.65 $5.50 $5.57 $5.49 966,948
2023-04-11 $5.37 $5.49 $5.36 $5.49 $5.41 1,079,274
2023-04-10 $5.15 $5.23 $5.14 $5.22 $5.14 742,412
2023-04-06 $5.22 $5.22 $5.15 $5.19 $5.11 533,931
2023-04-05 $5.23 $5.32 $5.20 $5.21 $5.13 700,434
2023-04-04 $5.26 $5.30 $5.22 $5.25 $5.17 568,298
2023-04-03 $5.25 $5.29 $5.19 $5.22 $5.14 672,815
2023-03-31 $5.30 $5.35 $5.25 $5.31 $5.23 774,560
2023-03-30 $5.21 $5.30 $5.14 $5.30 $5.22 754,957
2023-03-29 $5.07 $5.12 $4.99 $5.09 $5.01 1,153,578
2023-03-28 $5.08 $5.15 $5.05 $5.06 $4.98 1,127,456
2023-03-27 $4.98 $5.07 $4.98 $5.04 $4.96 1,128,451
2023-03-24 $4.79 $4.95 $4.76 $4.95 $4.88 851,689
2023-03-23 $4.96 $5.01 $4.76 $4.82 $4.75 2,117,529
2023-03-22 $4.98 $5.06 $4.92 $4.93 $4.86 1,025,164
2023-03-21 $4.95 $5.05 $4.95 $4.98 $4.90 1,114,072
2023-03-20 $4.96 $4.96 $4.83 $4.84 $4.77 1,857,598
2023-03-17 $4.98 $5.01 $4.84 $4.87 $4.87 12,794,729
2023-03-16 $5.00 $5.17 $4.90 $5.10 $5.10 2,735,569
2023-03-15 $4.97 $5.01 $4.81 $5.01 $5.01 2,917,052
2023-03-14 $5.04 $5.11 $4.98 $5.03 $5.03 2,760,706
2023-03-13 $5.00 $5.07 $4.95 $4.96 $4.96 3,185,110
2023-03-10 $5.19 $5.26 $5.10 $5.12 $5.12 1,392,696
2023-03-09 $5.40 $5.43 $5.28 $5.30 $5.30 1,170,530
2023-03-08 $5.40 $5.51 $5.38 $5.43 $5.43 1,170,730
2023-03-07 $5.27 $5.31 $5.16 $5.30 $5.30 1,313,474
2023-03-06 $5.21 $5.32 $5.16 $5.30 $5.30 1,765,111
2023-03-03 $5.22 $5.25 $5.19 $5.21 $5.21 974,211
2023-03-02 $5.30 $5.32 $5.23 $5.24 $5.24 665,549
2023-03-01 $5.41 $5.43 $5.32 $5.43 $5.43 932,735
2023-02-28 $5.57 $5.57 $5.44 $5.46 $5.46 860,052
2023-02-27 $5.70 $5.71 $5.53 $5.55 $5.55 1,264,301
2023-02-24 $5.70 $5.70 $5.59 $5.66 $5.66 1,060,823
2023-02-23 $5.87 $5.94 $5.79 $5.92 $5.92 2,949,106
2023-02-22 $5.72 $5.78 $5.64 $5.71 $5.71 1,826,113
2023-02-21 $5.81 $5.81 $5.67 $5.72 $5.72 1,123,597
2023-02-17 $5.75 $5.88 $5.70 $5.82 $5.82 1,603,858
2023-02-16 $5.60 $5.76 $5.57 $5.75 $5.75 1,595,064
2023-02-15 $5.61 $5.76 $5.48 $5.75 $5.75 2,534,945
2023-02-14 $5.51 $5.68 $5.45 $5.68 $5.68 3,488,380
2023-02-13 $5.49 $5.59 $5.47 $5.58 $5.58 961,072
2023-02-10 $5.39 $5.51 $5.39 $5.51 $5.51 1,706,310
2023-02-09 $5.57 $5.57 $5.39 $5.39 $5.39 1,224,609
2023-02-08 $5.32 $5.57 $5.27 $5.57 $5.57 2,177,200
2023-02-07 $5.35 $5.40 $5.25 $5.29 $5.29 1,759,564
2023-02-06 $5.20 $5.34 $5.18 $5.34 $5.34 1,354,951
2023-02-03 $5.28 $5.31 $5.22 $5.26 $5.26 1,666,749
2023-02-02 $5.56 $5.57 $5.36 $5.38 $5.38 2,771,121
2023-02-01 $5.63 $5.65 $5.37 $5.37 $5.37 3,171,619
2023-01-31 $5.67 $5.75 $5.64 $5.68 $5.68 1,113,453
2023-01-30 $5.58 $5.61 $5.53 $5.53 $5.53 644,361
2023-01-27 $5.58 $5.60 $5.52 $5.57 $5.57 1,430,658
2023-01-26 $5.67 $5.74 $5.63 $5.73 $5.64 955,691
2023-01-25 $5.56 $5.67 $5.54 $5.63 $5.54 540,946
2023-01-24 $5.54 $5.56 $5.48 $5.53 $5.44 1,566,984
2023-01-23 $5.40 $5.52 $5.36 $5.39 $5.31 2,494,264
2023-01-20 $5.59 $5.62 $5.56 $5.62 $5.53 1,263,141
2023-01-19 $5.61 $5.67 $5.55 $5.65 $5.56 724,420
2023-01-18 $5.77 $5.82 $5.64 $5.67 $5.58 1,032,165
2023-01-17 $5.68 $5.73 $5.63 $5.67 $5.58 1,125,131
2023-01-13 $5.84 $5.90 $5.82 $5.86 $5.77 888,097
2023-01-12 $5.96 $6.01 $5.85 $5.91 $5.82 2,166,346
2023-01-11 $5.98 $6.11 $5.93 $6.09 $6.00 1,234,436
2023-01-10 $5.68 $5.86 $5.63 $5.86 $5.77 2,115,169
2023-01-09 $5.50 $5.62 $5.46 $5.58 $5.49 1,173,276
2023-01-06 $5.51 $5.64 $5.49 $5.64 $5.55 827,644
2023-01-05 $5.29 $5.41 $5.28 $5.41 $5.33 1,539,952
2023-01-04 $5.11 $5.24 $5.10 $5.24 $5.16 1,240,455
2023-01-03 $5.19 $5.22 $5.03 $5.04 $4.96 1,950,172
2022-12-30 $5.39 $5.47 $5.34 $5.39 $5.31 794,795
2022-12-29 $5.42 $5.46 $5.32 $5.39 $5.31 640,169
2022-12-28 $5.36 $5.45 $5.34 $5.42 $5.34 701,781
2022-12-27 $5.24 $5.31 $5.21 $5.29 $5.21 813,715
2022-12-23 $5.45 $5.54 $5.43 $5.47 $5.38 875,356
2022-12-22 $5.34 $5.39 $5.29 $5.38 $5.30 1,259,537
2022-12-21 $5.24 $5.33 $5.23 $5.30 $5.22 1,555,556
2022-12-20 $5.20 $5.33 $5.20 $5.27 $5.19 1,274,532
2022-12-19 $4.95 $5.05 $4.94 $5.02 $5.02 1,125,239
2022-12-16 $4.90 $4.96 $4.86 $4.90 $4.90 2,148,051
2022-12-15 $4.88 $4.98 $4.82 $4.83 $4.83 2,184,356
2022-12-14 $4.86 $4.91 $4.80 $4.90 $4.90 1,515,130
2022-12-13 $5.05 $5.08 $4.87 $4.88 $4.88 2,044,423
2022-12-12 $5.03 $5.07 $4.93 $5.05 $5.05 1,637,167
2022-12-09 $5.16 $5.24 $5.16 $5.16 $5.16 1,258,613
2022-12-08 $5.25 $5.32 $5.17 $5.19 $5.19 928,191
2022-12-07 $5.28 $5.38 $5.28 $5.32 $5.32 855,165
2022-12-06 $5.20 $5.30 $5.18 $5.27 $5.27 969,803
2022-12-05 $5.25 $5.25 $5.13 $5.13 $5.13 1,018,617
2022-12-02 $5.36 $5.47 $5.32 $5.35 $5.35 961,894
2022-12-01 $5.35 $5.35 $5.24 $5.32 $5.32 728,918
2022-11-30 $5.18 $5.33 $5.18 $5.33 $5.33 545,590
2022-11-29 $5.12 $5.31 $5.12 $5.25 $5.25 1,043,966
2022-11-28 $5.15 $5.16 $5.08 $5.09 $5.09 709,061
2022-11-25 $5.26 $5.27 $5.15 $5.18 $5.18 862,543
2022-11-23 $5.12 $5.22 $5.09 $5.21 $5.21 885,521
2022-11-22 $5.19 $5.26 $5.14 $5.19 $5.19 1,410,773
2022-11-21 $5.20 $5.24 $5.10 $5.22 $5.22 927,665
2022-11-18 $5.23 $5.27 $5.13 $5.15 $5.15 1,310,211
2022-11-17 $5.04 $5.16 $5.01 $5.14 $5.14 3,130,095
2022-11-16 $5.31 $5.36 $5.11 $5.14 $5.14 2,697,956
2022-11-15 $5.42 $5.42 $5.21 $5.32 $5.32 2,554,838
2022-11-14 $5.37 $5.46 $5.27 $5.35 $5.35 2,932,612
2022-11-11 $5.33 $5.47 $5.30 $5.39 $5.39 2,758,563
2022-11-10 $5.33 $5.33 $5.14 $5.16 $5.16 2,178,051
2022-11-09 $5.87 $5.94 $5.54 $5.59 $5.59 3,064,621
2022-11-08 $5.97 $6.06 $5.93 $6.01 $6.01 2,849,849
2022-11-07 $5.86 $5.94 $5.74 $5.86 $5.86 3,795,365
2022-11-04 $5.84 $5.91 $5.80 $5.87 $5.87 1,676,292
2022-11-03 $5.49 $5.69 $5.49 $5.67 $5.67 1,363,858
2022-11-02 $5.65 $5.67 $5.47 $5.47 $5.47 1,196,904
2022-11-01 $5.70 $5.76 $5.62 $5.70 $5.70 3,058,518
2022-10-31 $5.35 $5.72 $5.35 $5.70 $5.70 3,487,988
2022-10-28 $5.29 $5.38 $5.27 $5.34 $5.34 2,781,133
2022-10-27 $5.30 $5.56 $5.29 $5.43 $5.43 3,375,197
2022-10-26 $5.28 $5.41 $5.22 $5.23 $5.23 3,768,964
2022-10-25 $5.63 $5.78 $5.62 $5.68 $5.68 1,477,089
2022-10-24 $5.91 $5.92 $5.67 $5.72 $5.72 1,726,061
2022-10-21 $6.02 $6.26 $6.02 $6.22 $6.13 1,502,688
2022-10-20 $5.96 $6.04 $5.95 $5.98 $5.89 1,420,784
2022-10-19 $5.88 $5.92 $5.82 $5.86 $5.77 1,051,114
2022-10-18 $5.88 $5.90 $5.79 $5.90 $5.90 1,767,937
2022-10-17 $5.75 $5.87 $5.74 $5.76 $5.76 977,541
2022-10-14 $5.84 $5.86 $5.66 $5.66 $5.66 1,280,002
2022-10-13 $5.65 $5.87 $5.63 $5.77 $5.77 1,570,899
2022-10-12 $5.82 $5.82 $5.66 $5.70 $5.70 1,059,436
2022-10-11 $6.01 $6.02 $5.79 $5.80 $5.80 1,941,109
2022-10-10 $6.05 $6.09 $6.01 $6.06 $6.06 1,287,232
2022-10-07 $6.09 $6.10 $6.02 $6.09 $6.09 1,340,938
2022-10-06 $6.22 $6.29 $6.15 $6.16 $6.16 1,099,127
2022-10-05 $6.15 $6.26 $6.12 $6.24 $6.24 1,349,421
2022-10-04 $6.26 $6.29 $6.16 $6.25 $6.25 1,548,655
2022-10-03 $5.88 $6.25 $5.85 $6.20 $6.20 2,918,462
2022-09-30 $5.57 $5.69 $5.57 $5.64 $5.64 1,873,822
2022-09-29 $5.58 $5.64 $5.45 $5.61 $5.61 1,577,368
2022-09-28 $5.64 $5.72 $5.60 $5.66 $5.66 1,258,763
2022-09-27 $5.64 $5.71 $5.60 $5.63 $5.63 1,380,175
2022-09-26 $5.73 $5.77 $5.56 $5.64 $5.64 1,753,018
2022-09-23 $6.01 $6.01 $5.85 $5.90 $5.90 1,899,513
2022-09-22 $6.01 $6.21 $5.96 $6.20 $6.20 1,544,536
2022-09-21 $6.06 $6.13 $5.94 $6.01 $6.01 1,961,344
2022-09-20 $5.92 $6.16 $5.90 $6.09 $6.09 1,513,068
2022-09-19 $5.60 $5.95 $5.59 $5.95 $5.95 1,549,041
2022-09-16 $5.66 $5.70 $5.61 $5.68 $5.68 2,286,542
2022-09-15 $5.79 $5.86 $5.71 $5.72 $5.72 674,656
2022-09-14 $5.81 $5.87 $5.79 $5.82 $5.82 584,573
2022-09-13 $5.84 $5.94 $5.80 $5.82 $5.82 1,008,665
2022-09-12 $5.99 $6.07 $5.96 $5.98 $5.98 898,565
2022-09-09 $5.76 $5.91 $5.76 $5.88 $5.88 815,821
2022-09-08 $5.69 $5.73 $5.62 $5.68 $5.68 1,230,642
2022-09-07 $5.65 $5.75 $5.54 $5.75 $5.75 836,065
2022-09-06 $5.79 $5.79 $5.65 $5.69 $5.69 1,007,804
2022-09-02 $5.72 $5.83 $5.71 $5.76 $5.76 1,261,519
2022-09-01 $5.73 $5.73 $5.53 $5.68 $5.68 1,141,261
2022-08-31 $5.83 $5.87 $5.67 $5.72 $5.72 1,689,084
2022-08-30 $6.01 $6.02 $5.90 $5.92 $5.92 1,325,851
2022-08-29 $5.93 $6.05 $5.91 $5.97 $5.97 643,798
2022-08-26 $5.98 $6.05 $5.92 $5.94 $5.94 716,874
2022-08-25 $5.85 $5.98 $5.82 $5.95 $5.95 871,973
2022-08-24 $5.84 $5.91 $5.83 $5.84 $5.84 680,549
2022-08-23 $5.80 $5.89 $5.80 $5.85 $5.85 771,746
2022-08-22 $5.74 $5.77 $5.68 $5.74 $5.74 1,460,607
2022-08-19 $5.80 $5.83 $5.75 $5.80 $5.80 1,250,596
2022-08-18 $5.87 $5.90 $5.81 $5.88 $5.88 1,168,772
2022-08-17 $5.80 $5.89 $5.79 $5.85 $5.85 1,203,322
2022-08-16 $5.86 $5.90 $5.83 $5.85 $5.85 503,583
2022-08-15 $5.83 $5.91 $5.82 $5.91 $5.91 906,760
2022-08-12 $6.00 $6.03 $5.97 $6.01 $5.92 908,294
2022-08-11 $5.98 $5.99 $5.91 $5.95 $5.86 1,461,135
2022-08-10 $5.91 $6.02 $5.90 $5.94 $5.85 1,156,452
2022-08-09 $5.82 $5.85 $5.74 $5.81 $5.72 1,243,569
2022-08-08 $5.77 $5.80 $5.72 $5.78 $5.69 950,294
2022-08-05 $5.45 $5.71 $5.44 $5.71 $5.63 1,399,382
2022-08-04 $5.44 $5.55 $5.43 $5.54 $5.46 1,405,213
2022-08-03 $5.35 $5.44 $5.31 $5.40 $5.32 2,964,039
2022-08-02 $5.37 $5.40 $5.27 $5.27 $5.19 2,599,832
2022-08-01 $5.40 $5.44 $5.31 $5.36 $5.28 2,322,460
2022-07-29 $5.46 $5.57 $5.44 $5.48 $5.40 1,738,028
2022-07-28 $5.32 $5.51 $5.29 $5.48 $5.40 1,154,574
2022-07-27 $5.24 $5.32 $5.22 $5.28 $5.20 1,903,208
2022-07-26 $5.18 $5.28 $5.16 $5.22 $5.14 1,657,325
2022-07-25 $5.10 $5.22 $5.09 $5.22 $5.14 1,574,560
2022-07-22 $5.16 $5.16 $4.98 $5.00 $4.93 1,442,811
2022-07-21 $5.15 $5.20 $5.11 $5.16 $5.08 1,026,397
2022-07-20 $5.30 $5.31 $5.16 $5.20 $5.12 1,418,375
2022-07-19 $5.11 $5.29 $5.09 $5.27 $5.19 1,616,864
2022-07-18 $5.06 $5.15 $5.06 $5.10 $5.02 1,426,012
2022-07-15 $4.92 $5.06 $4.90 $5.03 $4.96 1,659,239
2022-07-14 $4.96 $4.96 $4.87 $4.92 $4.85 1,537,830
2022-07-13 $5.08 $5.14 $5.02 $5.04 $4.96 2,320,589
2022-07-12 $5.11 $5.16 $5.08 $5.09 $5.01 1,373,733
2022-07-11 $5.32 $5.32 $5.17 $5.19 $5.11 860,530
2022-07-08 $5.39 $5.42 $5.33 $5.40 $5.32 1,654,315
2022-07-07 $5.32 $5.36 $5.31 $5.34 $5.26 1,382,789
2022-07-06 $5.32 $5.38 $5.20 $5.24 $5.16 1,115,507
2022-07-05 $5.27 $5.36 $5.20 $5.36 $5.28 2,675,152
2022-07-01 $5.39 $5.52 $5.35 $5.48 $5.40 1,337,611
2022-06-30 $5.45 $5.57 $5.42 $5.49 $5.41 1,681,760
2022-06-29 $5.69 $5.70 $5.54 $5.59 $5.51 624,742
2022-06-28 $5.75 $5.78 $5.60 $5.60 $5.52 610,710
2022-06-27 $5.62 $5.72 $5.60 $5.67 $5.59 757,317
2022-06-24 $5.61 $5.71 $5.58 $5.58 $5.50 549,622
2022-06-23 $5.77 $5.77 $5.63 $5.65 $5.57 798,396
2022-06-22 $5.85 $5.94 $5.82 $5.83 $5.74 1,113,182
2022-06-21 $5.91 $5.97 $5.88 $5.96 $5.87 1,288,159
2022-06-17 $5.86 $5.88 $5.67 $5.79 $5.70 3,539,037
2022-06-16 $5.88 $5.89 $5.75 $5.78 $5.69 912,517
2022-06-15 $5.96 $6.08 $5.90 $6.01 $5.92 1,336,298
2022-06-14 $5.95 $5.99 $5.82 $5.87 $5.78 1,112,233
2022-06-13 $6.06 $6.08 $5.85 $5.89 $5.80 1,651,083
2022-06-10 $6.23 $6.24 $6.08 $6.22 $6.13 2,977,458
2022-06-09 $6.37 $6.45 $6.34 $6.34 $6.25 2,493,567
2022-06-08 $6.49 $6.54 $6.41 $6.42 $6.32 635,967
2022-06-07 $6.51 $6.54 $6.40 $6.51 $6.41 1,791,777
2022-06-06 $6.80 $6.80 $6.67 $6.71 $6.61 744,102
2022-06-03 $6.75 $6.79 $6.68 $6.73 $6.63 793,194
2022-06-02 $6.93 $6.93 $6.74 $6.85 $6.75 1,328,681
2022-06-01 $7.13 $7.13 $6.85 $6.87 $6.77 769,612
2022-05-31 $7.10 $7.21 $7.07 $7.11 $7.00 1,159,751
2022-05-27 $7.00 $7.16 $6.98 $7.12 $7.01 520,625
2022-05-26 $6.92 $7.06 $6.88 $7.03 $6.93 514,030
2022-05-25 $7.00 $7.00 $6.81 $6.93 $6.83 1,021,174
2022-05-24 $7.12 $7.14 $6.95 $7.13 $7.02 1,507,142
2022-05-23 $6.88 $7.13 $6.88 $7.10 $6.99 1,271,284
2022-05-20 $6.70 $6.79 $6.69 $6.78 $6.68 1,437,245
2022-05-19 $6.65 $6.77 $6.62 $6.70 $6.60 1,043,265
2022-05-18 $6.79 $6.81 $6.59 $6.63 $6.53 1,894,669
2022-05-17 $6.75 $6.88 $6.75 $6.84 $6.74 699,363
2022-05-16 $6.52 $6.66 $6.52 $6.65 $6.55 686,989
2022-05-13 $6.38 $6.53 $6.30 $6.53 $6.43 1,365,119
2022-05-12 $6.32 $6.45 $6.29 $6.39 $6.29 1,201,931
2022-05-11 $6.44 $6.50 $6.32 $6.34 $6.25 1,691,719
2022-05-10 $6.46 $6.49 $6.36 $6.39 $6.29 966,304
2022-05-09 $6.36 $6.52 $6.29 $6.41 $6.31 979,125
2022-05-06 $6.32 $6.54 $6.27 $6.47 $6.37 1,565,053
2022-05-05 $6.44 $6.46 $6.28 $6.37 $6.28 1,747,437
2022-05-04 $6.34 $6.63 $6.30 $6.61 $6.51 2,046,811
2022-05-03 $6.32 $6.47 $6.27 $6.40 $6.30 1,744,204
2022-05-02 $6.27 $6.34 $6.13 $6.21 $6.12 2,114,308
2022-04-29 $6.64 $6.68 $6.36 $6.37 $6.28 2,532,185
2022-04-28 $6.28 $6.44 $6.18 $6.36 $6.27 1,837,551
2022-04-27 $6.42 $6.46 $6.32 $6.36 $6.27 3,530,743
2022-04-26 $6.52 $6.61 $6.42 $6.42 $6.32 2,297,436
2022-04-25 $6.98 $6.99 $6.77 $6.96 $6.86 1,540,175
2022-04-22 $7.35 $7.35 $7.08 $7.14 $7.03 1,221,157
2022-04-21 $7.67 $7.71 $7.41 $7.42 $7.21 1,020,070
2022-04-20 $7.61 $7.73 $7.56 $7.64 $7.43 2,300,260
2022-04-19 $7.60 $7.68 $7.49 $7.59 $7.38 2,661,251
2022-04-18 $7.59 $7.65 $7.54 $7.61 $7.40 1,004,259
2022-04-14 $7.48 $7.54 $7.41 $7.45 $7.24 779,782
2022-04-13 $7.50 $7.58 $7.48 $7.57 $7.36 684,931
2022-04-12 $7.68 $7.72 $7.53 $7.56 $7.35 1,316,880
2022-04-11 $7.62 $7.70 $7.57 $7.69 $7.47 854,769
2022-04-08 $7.66 $7.72 $7.56 $7.60 $7.39 927,547
2022-04-07 $7.45 $7.67 $7.37 $7.64 $7.43 2,228,300
2022-04-06 $7.48 $7.58 $7.44 $7.52 $7.31 2,866,380
2022-04-05 $7.66 $7.74 $7.62 $7.63 $7.42 2,153,496
2022-04-04 $7.97 $7.97 $7.85 $7.87 $7.65 828,790
2022-04-01 $7.88 $7.98 $7.83 $7.90 $7.68 1,276,295
2022-03-31 $7.76 $7.85 $7.65 $7.70 $7.48 1,508,015
2022-03-30 $7.68 $7.75 $7.65 $7.69 $7.47 1,486,997
2022-03-29 $7.70 $7.72 $7.62 $7.71 $7.49 1,243,168
2022-03-28 $7.64 $7.66 $7.47 $7.59 $7.38 1,803,797
2022-03-25 $7.40 $7.76 $7.39 $7.75 $7.53 1,145,807
2022-03-24 $7.47 $7.54 $7.36 $7.39 $7.18 2,161,961
2022-03-23 $7.23 $7.47 $7.20 $7.42 $7.21 1,918,685
2022-03-22 $7.26 $7.37 $7.22 $7.31 $7.10 1,317,376
2022-03-21 $7.10 $7.21 $7.01 $7.19 $6.99 3,948,161
2022-03-18 $6.84 $7.05 $6.78 $6.94 $6.75 12,512,046
2022-03-17 $6.73 $6.86 $6.62 $6.83 $6.64 2,785,289
2022-03-16 $6.47 $6.68 $6.47 $6.65 $6.46 2,603,950
2022-03-15 $6.51 $6.59 $6.42 $6.42 $6.24 2,350,158
2022-03-14 $6.55 $6.77 $6.51 $6.55 $6.37 3,495,419
2022-03-11 $6.40 $6.44 $6.31 $6.34 $6.16 1,072,017
2022-03-10 $6.30 $6.42 $6.26 $6.36 $6.18 1,278,303
2022-03-09 $6.24 $6.52 $6.23 $6.44 $6.26 2,175,165
2022-03-08 $5.80 $5.93 $5.72 $5.83 $5.67 1,208,605
2022-03-07 $5.96 $5.96 $5.75 $5.77 $5.61 1,108,515
2022-03-04 $5.99 $6.01 $5.91 $5.99 $5.82 1,662,026
2022-03-03 $6.18 $6.22 $6.11 $6.17 $6.00 1,040,182
2022-03-02 $5.78 $6.04 $5.75 $6.01 $5.84 1,660,849
2022-03-01 $5.75 $5.97 $5.71 $5.74 $5.58 1,580,520
2022-02-28 $5.90 $5.96 $5.80 $5.87 $5.71 957,911
2022-02-25 $5.89 $5.97 $5.88 $5.96 $5.79 1,103,257
2022-02-24 $5.93 $5.94 $5.74 $5.91 $5.74 1,903,501
2022-02-23 $6.32 $6.40 $6.27 $6.29 $6.11 1,078,148
2022-02-22 $6.25 $6.30 $6.21 $6.25 $6.07 932,204
2022-02-18 $6.20 $6.25 $6.17 $6.24 $6.06 1,036,446
2022-02-17 $6.28 $6.30 $6.15 $6.17 $6.00 993,296
2022-02-16 $6.24 $6.34 $6.24 $6.33 $6.15 948,923
2022-02-15 $6.23 $6.26 $6.18 $6.20 $6.03 1,021,881
2022-02-14 $6.12 $6.16 $6.03 $6.14 $5.97 1,822,263
2022-02-11 $6.16 $6.32 $6.02 $6.08 $5.91 1,921,127
2022-02-10 $6.16 $6.30 $6.10 $6.12 $5.80 2,075,987
2022-02-09 $6.07 $6.11 $5.98 $6.06 $5.75 1,384,924
2022-02-08 $6.13 $6.19 $6.08 $6.16 $5.84 686,300
2022-02-07 $6.09 $6.22 $6.09 $6.17 $5.85 750,826
2022-02-04 $6.00 $6.11 $5.99 $6.10 $5.78 1,063,183
2022-02-03 $5.96 $6.11 $5.90 $6.06 $5.75 1,812,595
2022-02-02 $6.08 $6.13 $5.95 $6.05 $5.74 1,715,005
2022-02-01 $6.22 $6.30 $6.20 $6.25 $5.93 1,518,760
2022-01-31 $6.10 $6.27 $6.08 $6.27 $5.95 942,297
2022-01-28 $6.21 $6.25 $6.14 $6.15 $5.83 1,051,117
2022-01-27 $6.40 $6.50 $6.23 $6.25 $5.93 2,014,618
2022-01-26 $6.13 $6.20 $6.06 $6.14 $5.82 1,416,745
2022-01-25 $5.83 $6.16 $5.79 $6.14 $5.82 1,785,677
2022-01-24 $5.70 $5.75 $5.60 $5.73 $5.43 1,209,983
2022-01-21 $5.85 $5.97 $5.78 $5.79 $5.49 1,278,624
2022-01-20 $5.81 $5.85 $5.75 $5.77 $5.47 911,435
2022-01-19 $5.82 $5.90 $5.77 $5.83 $5.53 901,122
2022-01-18 $5.75 $5.78 $5.59 $5.68 $5.39 1,495,186
2022-01-14 $5.71 $5.82 $5.69 $5.80 $5.50 713,471
2022-01-13 $5.61 $5.86 $5.58 $5.74 $5.44 1,314,610
2022-01-12 $5.57 $5.64 $5.51 $5.57 $5.28 1,313,698
2022-01-11 $5.57 $5.65 $5.54 $5.65 $5.36 759,147
2022-01-10 $5.58 $5.60 $5.51 $5.58 $5.29 888,638
2022-01-07 $5.50 $5.58 $5.48 $5.56 $5.26 1,281,648
2022-01-06 $5.46 $5.52 $5.41 $5.48 $5.19 672,506
2022-01-05 $5.47 $5.54 $5.38 $5.39 $5.10 835,311
2022-01-04 $5.43 $5.59 $5.41 $5.46 $5.17 1,121,375
2022-01-03 $5.38 $5.43 $5.33 $5.43 $5.14 973,466
2021-12-31 $5.37 $5.42 $5.33 $5.37 $5.08 496,731
2021-12-30 $5.35 $5.42 $5.35 $5.37 $5.08 425,108
2021-12-29 $5.47 $5.47 $5.31 $5.32 $5.03 493,944
2021-12-28 $5.43 $5.48 $5.41 $5.46 $5.17 677,318
2021-12-27 $5.42 $5.46 $5.37 $5.46 $5.17 582,562
2021-12-23 $5.31 $5.39 $5.31 $5.36 $5.07 842,273
2021-12-22 $5.19 $5.34 $5.19 $5.32 $5.03 1,031,919
2021-12-21 $5.30 $5.34 $5.23 $5.23 $4.95 1,061,986
2021-12-20 $5.37 $5.38 $5.28 $5.30 $5.02 856,091
2021-12-17 $5.55 $5.58 $5.51 $5.53 $5.23 2,796,236
2021-12-16 $5.58 $5.69 $5.53 $5.63 $5.33 696,258
2021-12-15 $5.50 $5.60 $5.44 $5.56 $5.26 1,131,156
2021-12-14 $5.65 $5.76 $5.49 $5.51 $5.21 939,668
2021-12-13 $5.72 $5.73 $5.52 $5.52 $5.22 1,020,560
2021-12-10 $5.73 $5.73 $5.58 $5.66 $5.36 817,412
2021-12-09 $5.81 $5.82 $5.65 $5.68 $5.37 465,322
2021-12-08 $5.87 $5.95 $5.86 $5.92 $5.60 470,588
2021-12-07 $5.88 $5.90 $5.82 $5.87 $5.55 690,522
2021-12-06 $5.82 $5.99 $5.78 $5.87 $5.55 848,729
2021-12-03 $6.02 $6.05 $5.84 $5.88 $5.56 767,876
2021-12-02 $5.84 $5.94 $5.84 $5.92 $5.60 1,145,399
2021-12-01 $5.90 $5.92 $5.67 $5.67 $5.37 942,634
2021-11-30 $5.99 $6.02 $5.74 $5.82 $5.51 1,251,261
2021-11-29 $6.08 $6.10 $5.90 $5.95 $5.63 867,295
2021-11-26 $6.10 $6.10 $5.96 $6.03 $5.71 653,481
2021-11-24 $6.07 $6.20 $6.04 $6.19 $5.86 670,458
2021-11-23 $6.05 $6.12 $5.96 $6.09 $5.76 632,012
2021-11-22 $6.15 $6.22 $6.03 $6.04 $5.72 698,448
2021-11-19 $6.19 $6.21 $6.05 $6.08 $5.75 609,330
2021-11-18 $6.18 $6.18 $6.09 $6.15 $5.82 484,311
2021-11-17 $6.19 $6.23 $6.13 $6.19 $5.86 718,894
2021-11-16 $6.28 $6.28 $6.11 $6.17 $5.84 1,225,531
2021-11-15 $6.39 $6.43 $6.35 $6.35 $6.01 460,185
2021-11-12 $6.36 $6.38 $6.26 $6.36 $6.02 496,680
2021-11-11 $6.41 $6.53 $6.35 $6.39 $6.05 609,002
2021-11-10 $6.18 $6.46 $6.18 $6.31 $5.97 854,710
2021-11-09 $6.19 $6.25 $6.07 $6.14 $5.81 851,298
2021-11-08 $6.12 $6.22 $6.09 $6.13 $5.80 789,235
2021-11-05 $6.15 $6.27 $6.12 $6.18 $5.85 961,697
2021-11-04 $6.42 $6.42 $6.14 $6.16 $5.70 1,331,896
2021-11-03 $6.28 $6.57 $6.25 $6.49 $6.00 1,007,944
2021-11-02 $6.34 $6.34 $6.19 $6.20 $5.73 583,908
2021-11-01 $6.16 $6.40 $6.16 $6.34 $5.86 473,481
2021-10-29 $6.25 $6.28 $6.08 $6.11 $5.65 866,230
2021-10-28 $6.25 $6.32 $6.13 $6.23 $5.76 849,228
2021-10-27 $6.36 $6.47 $6.25 $6.27 $5.80 1,973,711
2021-10-26 $6.26 $6.32 $6.20 $6.26 $5.79 941,312
2021-10-25 $6.31 $6.44 $6.30 $6.40 $5.92 1,005,442
2021-10-22 $6.14 $6.21 $5.81 $6.14 $5.68 2,657,819
2021-10-21 $6.74 $6.78 $6.49 $6.56 $6.07 1,431,619
2021-10-20 $6.66 $6.87 $6.60 $6.80 $6.29 1,891,176
2021-10-19 $6.84 $6.86 $6.64 $6.64 $6.14 1,244,337
2021-10-18 $6.87 $6.97 $6.63 $6.94 $6.42 4,323,920
2021-10-15 $6.58 $6.99 $6.58 $6.93 $6.41 2,483,883
2021-10-14 $6.60 $6.60 $6.49 $6.55 $6.06 979,424
2021-10-13 $6.49 $6.56 $6.35 $6.53 $6.04 826,416
2021-10-12 $6.49 $6.55 $6.44 $6.46 $5.97 611,837
2021-10-11 $6.68 $6.72 $6.49 $6.49 $6.00 1,011,940
2021-10-08 $6.79 $6.93 $6.69 $6.69 $6.19 1,736,100
2021-10-07 $6.69 $6.70 $6.59 $6.61 $6.11 913,652
2021-10-06 $6.64 $6.72 $6.52 $6.71 $6.20 843,564
2021-10-05 $6.63 $6.79 $6.57 $6.71 $6.20 929,625
2021-10-04 $6.64 $6.74 $6.54 $6.57 $6.07 1,322,723
2021-10-01 $6.67 $6.86 $6.61 $6.84 $6.32 933,442
2021-09-30 $6.70 $6.75 $6.47 $6.54 $6.05 1,912,240
2021-09-29 $6.76 $6.82 $6.66 $6.69 $6.19 610,432
2021-09-28 $6.81 $6.89 $6.64 $6.66 $6.16 1,043,138
2021-09-27 $6.64 $6.87 $6.62 $6.82 $6.31 782,572
2021-09-24 $6.73 $6.77 $6.59 $6.59 $6.09 1,081,707
2021-09-23 $6.72 $6.92 $6.71 $6.84 $6.32 713,714
2021-09-22 $6.60 $6.76 $6.60 $6.65 $6.15 746,684
2021-09-21 $6.56 $6.65 $6.52 $6.56 $6.07 816,508
2021-09-20 $6.66 $6.67 $6.39 $6.53 $6.04 1,491,860
2021-09-17 $6.88 $6.90 $6.76 $6.76 $6.25 697,944
2021-09-16 $6.90 $6.98 $6.85 $6.96 $6.43 481,343
2021-09-15 $7.00 $7.03 $6.91 $6.92 $6.40 438,194
2021-09-14 $7.15 $7.17 $7.03 $7.05 $6.52 548,000
2021-09-13 $7.11 $7.21 $7.07 $7.13 $6.59 685,255
2021-09-10 $7.20 $7.26 $7.00 $7.01 $6.48 847,276
2021-09-09 $7.03 $7.20 $6.90 $7.12 $6.58 1,646,726
2021-09-08 $7.36 $7.39 $7.03 $7.06 $6.53 1,577,563
2021-09-07 $7.49 $7.68 $7.48 $7.52 $6.95 572,858
2021-09-03 $7.64 $7.66 $7.42 $7.46 $6.90 1,306,698
2021-09-02 $7.81 $7.92 $7.62 $7.63 $7.05 897,814
2021-09-01 $8.10 $8.17 $8.01 $8.06 $7.45 472,015
2021-08-31 $8.03 $8.30 $8.01 $8.05 $7.44 1,197,794
2021-08-30 $7.99 $8.01 $7.88 $7.94 $7.34 287,610
2021-08-27 $7.82 $8.00 $7.77 $7.99 $7.39 318,783
2021-08-26 $7.89 $7.95 $7.79 $7.80 $7.21 456,263
2021-08-25 $7.81 $7.96 $7.78 $7.95 $7.35 610,071
2021-08-24 $7.68 $7.89 $7.68 $7.84 $7.25 610,060
2021-08-23 $7.49 $7.57 $7.43 $7.57 $7.00 652,267
2021-08-20 $7.29 $7.50 $7.27 $7.47 $6.91 559,030
2021-08-19 $7.42 $7.48 $7.29 $7.41 $6.85 641,763
2021-08-18 $7.60 $7.71 $7.45 $7.45 $6.89 877,422
2021-08-17 $7.58 $7.79 $7.53 $7.63 $7.05 760,391
2021-08-16 $7.80 $7.82 $7.64 $7.67 $7.09 536,163
2021-08-13 $7.60 $7.75 $7.49 $7.74 $7.16 792,399
2021-08-12 $7.68 $7.72 $7.55 $7.59 $7.02 418,525
2021-08-11 $7.64 $7.79 $7.58 $7.68 $7.10 1,020,255
2021-08-10 $7.71 $7.78 $7.61 $7.69 $7.11 599,553
2021-08-09 $7.82 $7.84 $7.66 $7.78 $7.19 459,201
2021-08-06 $7.61 $7.82 $7.55 $7.77 $7.18 728,317
2021-08-05 $7.69 $7.76 $7.53 $7.55 $6.98 777,917
2021-08-04 $7.80 $7.88 $7.62 $7.73 $6.98 792,510
2021-08-03 $7.79 $7.87 $7.59 $7.86 $7.10 975,767
2021-08-02 $8.03 $8.13 $7.85 $7.89 $7.13 973,048
2021-07-30 $8.04 $8.14 $7.75 $7.76 $7.01 626,968
2021-07-29 $8.15 $8.21 $8.04 $8.10 $7.32 999,299
2021-07-28 $8.04 $8.15 $7.79 $8.12 $7.34 952,254
2021-07-27 $7.83 $7.99 $7.77 $7.88 $7.12 648,156
2021-07-26 $7.72 $7.97 $7.72 $7.88 $7.12 697,013
2021-07-23 $7.77 $7.82 $7.58 $7.63 $6.89 641,710
2021-07-22 $7.79 $7.81 $7.66 $7.66 $6.92 691,335
2021-07-21 $7.71 $7.85 $7.67 $7.80 $7.05 527,426
2021-07-20 $7.47 $7.73 $7.45 $7.71 $6.97 1,283,122
2021-07-19 $7.67 $7.68 $7.50 $7.56 $6.83 543,761
2021-07-16 $7.98 $8.00 $7.77 $7.79 $7.04 496,178
2021-07-15 $8.07 $8.16 $7.86 $7.94 $7.17 560,303
2021-07-14 $8.30 $8.35 $8.07 $8.10 $7.32 1,233,894
2021-07-13 $7.91 $8.04 $7.85 $7.97 $7.20 1,462,924
2021-07-12 $7.67 $8.05 $7.66 $7.96 $7.19 1,399,386
2021-07-09 $7.71 $7.76 $7.63 $7.67 $6.93 540,605
2021-07-08 $7.57 $7.63 $7.41 $7.62 $6.88 1,126,294
2021-07-07 $7.71 $7.75 $7.59 $7.69 $6.95 716,243
2021-07-06 $7.84 $7.90 $7.67 $7.68 $6.94 1,028,791
2021-07-02 $8.15 $8.15 $7.98 $8.15 $7.36 906,337
2021-07-01 $8.18 $8.19 $7.97 $8.06 $7.28 1,256,700
2021-06-30 $8.25 $8.32 $8.14 $8.20 $7.41 1,019,205
2021-06-29 $8.44 $8.45 $8.31 $8.39 $7.58 1,008,977
2021-06-28 $8.52 $8.53 $8.34 $8.45 $7.63 988,534
2021-06-25 $8.83 $8.83 $8.45 $8.59 $7.76 1,523,510
2021-06-24 $8.83 $8.87 $8.70 $8.83 $7.98 1,025,987
2021-06-23 $8.81 $8.97 $8.71 $8.73 $7.89 707,930
2021-06-22 $8.68 $8.86 $8.58 $8.81 $7.96 873,732
2021-06-21 $8.77 $8.82 $8.65 $8.77 $7.92 1,204,701
2021-06-18 $8.93 $8.97 $8.71 $8.73 $7.89 1,283,233
2021-06-17 $9.21 $9.24 $8.94 $8.94 $8.08 718,213
2021-06-16 $8.91 $9.27 $8.90 $9.08 $8.20 1,313,086
2021-06-15 $8.85 $8.95 $8.76 $8.94 $8.08 906,392
2021-06-14 $8.90 $8.99 $8.86 $8.91 $8.05 649,319
2021-06-11 $8.95 $8.95 $8.70 $8.85 $8.00 1,260,268
2021-06-10 $9.05 $9.09 $8.94 $8.99 $8.12 627,396
2021-06-09 $9.03 $9.11 $8.93 $8.93 $8.07 888,919
2021-06-08 $8.94 $9.14 $8.87 $9.06 $8.19 1,269,205
2021-06-07 $8.98 $9.19 $8.92 $9.11 $8.23 1,388,827
2021-06-04 $8.71 $8.96 $8.71 $8.91 $8.05 928,842
2021-06-03 $8.54 $8.60 $8.44 $8.49 $7.67 593,209
2021-06-02 $8.36 $8.62 $8.36 $8.59 $7.76 1,408,247
2021-06-01 $8.13 $8.39 $8.11 $8.36 $7.55 1,408,412
2021-05-28 $7.79 $7.89 $7.76 $7.89 $7.13 770,884
2021-05-27 $7.75 $7.79 $7.62 $7.79 $7.04 739,508
2021-05-26 $7.63 $7.78 $7.60 $7.72 $6.97 469,232
2021-05-25 $7.69 $7.71 $7.57 $7.59 $6.86 2,054,100
2021-05-24 $7.79 $7.80 $7.64 $7.65 $6.91 616,514
2021-05-21 $7.73 $7.74 $7.63 $7.68 $6.94 542,539
2021-05-20 $7.79 $7.84 $7.73 $7.75 $7.00 580,278
2021-05-19 $7.54 $7.80 $7.53 $7.76 $7.01 1,158,092
2021-05-18 $7.55 $7.65 $7.55 $7.57 $6.84 963,256
2021-05-17 $7.44 $7.55 $7.37 $7.52 $6.79 1,363,530
2021-05-14 $7.39 $7.56 $7.38 $7.54 $6.81 3,416,363
2021-05-13 $7.21 $7.38 $7.19 $7.30 $6.60 1,128,431
2021-05-12 $7.25 $7.32 $7.08 $7.10 $6.41 849,129
2021-05-11 $7.25 $7.40 $7.22 $7.36 $6.65 524,673
2021-05-10 $7.34 $7.42 $7.31 $7.37 $6.66 866,414
2021-05-07 $7.44 $7.53 $7.40 $7.50 $6.64 718,756
2021-05-06 $7.34 $7.39 $7.25 $7.39 $6.54 907,712
2021-05-05 $7.18 $7.34 $7.12 $7.29 $6.46 811,100
2021-05-04 $7.15 $7.20 $7.05 $7.13 $6.31 947,127
2021-05-03 $7.17 $7.33 $7.12 $7.23 $6.40 974,308
2021-04-30 $7.30 $7.30 $7.10 $7.14 $6.32 1,162,747
2021-04-29 $7.51 $7.51 $7.26 $7.36 $6.52 1,273,069
2021-04-28 $7.22 $7.67 $7.20 $7.62 $6.75 1,976,334
2021-04-27 $6.98 $7.07 $6.87 $6.91 $6.12 1,102,973
2021-04-26 $7.11 $7.13 $6.95 $7.01 $6.21 997,403
2021-04-23 $6.96 $7.06 $6.95 $6.99 $6.19 789,886
2021-04-22 $6.97 $7.01 $6.84 $6.87 $6.08 756,999
2021-04-21 $6.87 $6.90 $6.77 $6.89 $6.10 309,106
2021-04-20 $6.96 $7.00 $6.88 $6.91 $6.12 810,275
2021-04-19 $6.93 $7.03 $6.90 $6.95 $6.15 981,993
2021-04-16 $6.84 $7.03 $6.83 $7.00 $6.20 543,078
2021-04-15 $7.03 $7.09 $6.86 $6.89 $6.10 851,362
2021-04-14 $6.75 $7.01 $6.75 $6.91 $6.12 1,217,026
2021-04-13 $6.69 $6.82 $6.62 $6.72 $5.95 1,005,221
2021-04-12 $6.76 $6.79 $6.70 $6.78 $6.00 524,950
2021-04-09 $6.84 $6.89 $6.69 $6.72 $5.95 1,038,876
2021-04-08 $6.91 $6.97 $6.80 $6.88 $6.09 1,295,192
2021-04-07 $6.93 $7.00 $6.80 $6.89 $6.10 1,682,049
2021-04-06 $6.88 $6.94 $6.84 $6.91 $6.12 829,545
2021-04-05 $6.90 $6.96 $6.80 $6.85 $6.07 640,534
2021-04-01 $6.96 $6.98 $6.75 $6.77 $5.99 1,068,382
2021-03-31 $6.98 $7.10 $6.93 $7.05 $6.24 1,030,914
2021-03-30 $6.90 $7.09 $6.89 $7.04 $6.23 920,015
2021-03-29 $7.04 $7.05 $6.86 $6.91 $6.12 1,345,640
2021-03-26 $7.11 $7.29 $7.10 $7.16 $6.34 1,966,796
2021-03-25 $6.89 $7.04 $6.88 $7.03 $6.22 981,016
2021-03-24 $7.02 $7.19 $6.92 $6.95 $6.15 1,166,603
2021-03-23 $7.18 $7.36 $7.08 $7.09 $6.28 2,594,726
2021-03-22 $7.22 $7.31 $7.06 $7.26 $6.43 1,788,923
2021-03-19 $7.37 $7.48 $7.28 $7.38 $6.53 1,029,495
2021-03-18 $7.22 $7.48 $7.16 $7.36 $6.52 1,631,136
2021-03-17 $6.85 $7.15 $6.82 $7.11 $6.30 974,072
2021-03-16 $7.11 $7.14 $6.86 $6.91 $6.12 1,134,609
2021-03-15 $6.96 $7.11 $6.90 $7.09 $6.28 1,310,393
2021-03-12 $7.09 $7.16 $7.04 $7.09 $6.28 772,989
2021-03-11 $7.15 $7.20 $7.01 $7.17 $6.35 1,239,336
2021-03-10 $6.84 $7.09 $6.77 $7.02 $6.22 2,376,598
2021-03-09 $6.68 $6.85 $6.55 $6.73 $5.96 1,574,429
2021-03-08 $7.05 $7.13 $6.71 $6.72 $5.95 2,298,103
2021-03-05 $7.08 $7.15 $6.96 $7.15 $6.33 1,920,387
2021-03-04 $6.93 $7.13 $6.79 $6.84 $6.06 2,108,710
2021-03-03 $6.61 $6.81 $6.34 $6.70 $5.93 3,200,276
2021-03-02 $6.50 $6.82 $6.43 $6.74 $5.97 2,083,374
2021-03-01 $6.66 $6.80 $6.59 $6.59 $5.84 2,203,390
2021-02-26 $7.01 $7.03 $6.67 $6.68 $5.92 1,660,122
2021-02-25 $7.28 $7.30 $6.91 $6.92 $6.13 1,453,827
2021-02-24 $7.32 $7.35 $7.21 $7.26 $6.43 946,279
2021-02-23 $7.24 $7.54 $7.18 $7.42 $6.57 3,699,201
2021-02-22 $7.16 $7.30 $7.05 $7.11 $6.30 2,057,817
2021-02-19 $7.50 $7.68 $7.45 $7.55 $6.69 1,231,181
2021-02-18 $7.50 $7.57 $7.36 $7.46 $6.61 1,119,135
2021-02-17 $7.60 $7.62 $7.47 $7.58 $6.71 1,553,673
2021-02-16 $7.62 $7.70 $7.57 $7.60 $6.71 594,289
2021-02-12 $7.42 $7.62 $7.42 $7.56 $6.67 837,769
2021-02-11 $7.58 $7.64 $7.46 $7.55 $6.66 1,047,382
2021-02-10 $7.48 $7.54 $7.40 $7.42 $6.55 919,678
2021-02-09 $7.32 $7.69 $7.30 $7.55 $6.66 1,592,651
2021-02-08 $7.63 $7.73 $7.43 $7.52 $6.64 2,377,402
2021-02-05 $7.72 $7.83 $7.65 $7.74 $6.83 1,594,584
2021-02-04 $7.62 $7.67 $7.50 $7.57 $6.68 1,512,453
2021-02-03 $7.79 $7.93 $7.54 $7.57 $6.68 2,415,400
2021-02-02 $7.64 $7.67 $7.40 $7.60 $6.71 2,540,511
2021-02-01 $7.37 $7.52 $7.28 $7.46 $6.58 2,217,958
2021-01-29 $7.28 $7.34 $7.12 $7.22 $6.37 2,508,703
2021-01-28 $7.39 $7.56 $7.33 $7.47 $6.59 1,650,456
2021-01-27 $7.23 $7.34 $7.09 $7.21 $6.36 2,770,805
2021-01-26 $7.50 $7.53 $7.26 $7.30 $6.44 1,698,885
2021-01-25 $7.43 $7.43 $7.21 $7.28 $6.42 625,630
2021-01-22 $7.40 $7.50 $7.28 $7.41 $6.54 1,712,656
2021-01-21 $7.79 $7.79 $7.54 $7.60 $6.71 984,500
2021-01-20 $7.99 $7.99 $7.80 $7.86 $6.94 1,041,678
2021-01-19 $8.26 $8.26 $7.92 $7.98 $7.04 964,551
2021-01-15 $8.48 $8.50 $8.20 $8.21 $7.25 864,229
2021-01-14 $8.41 $8.84 $8.37 $8.80 $7.77 1,635,964
2021-01-13 $8.33 $8.47 $8.16 $8.40 $7.41 1,412,318
2021-01-12 $8.14 $8.49 $8.12 $8.46 $7.47 1,333,694
2021-01-11 $8.17 $8.23 $7.93 $8.09 $7.14 1,496,688
2021-01-08 $8.65 $8.66 $8.29 $8.45 $7.43 850,296
2021-01-07 $8.62 $8.66 $8.40 $8.50 $7.47 827,504
2021-01-06 $8.27 $8.57 $8.27 $8.40 $7.38 1,137,661
2021-01-05 $8.15 $8.28 $8.06 $8.20 $7.21 1,038,217
2021-01-04 $8.69 $8.73 $8.33 $8.37 $7.36 1,691,181
2020-12-31 $8.60 $8.67 $8.57 $8.64 $7.59 318,258
2020-12-30 $8.76 $8.81 $8.61 $8.61 $7.57 803,508
2020-12-29 $8.86 $8.86 $8.74 $8.78 $7.72 803,373
2020-12-28 $8.81 $8.82 $8.63 $8.70 $7.65 716,427
2020-12-24 $8.67 $8.71 $8.56 $8.66 $7.61 168,361
2020-12-23 $8.60 $8.70 $8.58 $8.67 $7.62 669,079
2020-12-22 $8.48 $8.60 $8.43 $8.54 $7.51 786,387
2020-12-21 $8.42 $8.54 $8.38 $8.45 $7.43 1,037,446
2020-12-18 $8.67 $8.76 $8.54 $8.58 $7.54 1,226,732
2020-12-17 $8.93 $8.95 $8.63 $8.65 $7.60 1,117,143
2020-12-16 $8.62 $8.84 $8.45 $8.81 $7.74 1,088,587
2020-12-15 $8.75 $8.82 $8.65 $8.72 $7.66 1,076,900
2020-12-14 $8.80 $8.86 $8.53 $8.54 $7.51 1,282,872
2020-12-11 $8.61 $8.81 $8.49 $8.74 $7.68 1,747,615
2020-12-10 $8.39 $8.73 $8.38 $8.73 $7.67 870,440
2020-12-09 $8.38 $8.43 $8.17 $8.25 $7.25 1,064,800
2020-12-08 $8.43 $8.54 $8.33 $8.36 $7.35 1,240,676
2020-12-07 $8.40 $8.58 $8.31 $8.36 $7.35 2,124,241
2020-12-04 $7.96 $8.16 $7.93 $8.12 $7.14 1,425,578
2020-12-03 $8.22 $8.41 $7.97 $8.02 $7.05 2,269,787
2020-12-02 $7.94 $8.08 $7.91 $8.05 $7.08 1,146,793
2020-12-01 $7.65 $8.13 $7.65 $7.94 $6.98 1,745,369
2020-11-30 $7.43 $7.53 $7.21 $7.28 $6.40 1,508,755
2020-11-27 $7.56 $7.69 $7.53 $7.54 $6.63 624,640
2020-11-25 $7.39 $7.66 $7.38 $7.53 $6.62 1,513,931
2020-11-24 $7.37 $7.52 $7.32 $7.47 $6.57 803,276
2020-11-23 $7.11 $7.13 $6.99 $7.11 $6.25 725,482
2020-11-20 $7.14 $7.17 $6.98 $7.00 $6.15 763,946
2020-11-19 $7.24 $7.39 $7.16 $7.33 $6.44 1,300,522
2020-11-18 $7.26 $7.37 $7.14 $7.18 $6.31 1,607,385
2020-11-17 $6.95 $7.30 $6.94 $7.29 $6.41 2,094,926
2020-11-16 $6.79 $7.00 $6.77 $7.00 $6.15 1,195,200
2020-11-13 $6.36 $6.55 $6.36 $6.54 $5.75 769,249
2020-11-12 $6.53 $6.56 $6.33 $6.41 $5.63 1,111,211
2020-11-11 $6.69 $6.78 $6.60 $6.63 $5.83 876,975
2020-11-10 $6.44 $6.82 $6.40 $6.80 $5.98 4,355,722
2020-11-09 $6.38 $6.44 $6.22 $6.34 $5.57 2,100,924
2020-11-06 $5.79 $5.92 $5.70 $5.92 $5.20 1,167,147
2020-11-05 $5.69 $5.84 $5.63 $5.84 $5.13 1,383,914
2020-11-04 $5.55 $5.65 $5.52 $5.60 $4.88 1,545,632
2020-11-03 $5.71 $5.73 $5.56 $5.62 $4.90 1,424,668
2020-11-02 $5.64 $5.71 $5.54 $5.56 $4.84 1,408,339
2020-10-30 $5.66 $5.69 $5.47 $5.54 $4.83 3,372,665
2020-10-29 $5.43 $5.75 $5.35 $5.73 $4.99 1,528,236
2020-10-28 $5.62 $5.70 $5.50 $5.52 $4.81 1,003,183
2020-10-27 $6.10 $6.11 $5.77 $5.79 $5.04 1,000,546
2020-10-26 $6.02 $6.18 $5.97 $6.10 $5.31 1,168,788
2020-10-23 $6.11 $6.12 $5.93 $5.96 $5.19 756,894
2020-10-22 $5.72 $5.96 $5.72 $5.93 $5.17 927,224
2020-10-21 $5.58 $5.80 $5.56 $5.67 $4.94 876,343
2020-10-20 $5.67 $5.73 $5.62 $5.64 $4.91 748,622
2020-10-19 $5.47 $5.66 $5.43 $5.51 $4.80 850,005
2020-10-16 $5.57 $5.59 $5.41 $5.42 $4.72 1,179,560
2020-10-15 $5.57 $5.73 $5.55 $5.58 $4.86 970,059
2020-10-14 $5.74 $5.85 $5.62 $5.64 $4.91 1,130,210
2020-10-13 $5.56 $5.69 $5.47 $5.66 $4.93 1,794,228
2020-10-12 $5.63 $5.68 $5.57 $5.68 $4.95 359,697
2020-10-09 $5.48 $5.79 $5.41 $5.64 $4.91 1,467,240
2020-10-08 $5.05 $5.50 $5.05 $5.47 $4.77 1,098,112
2020-10-07 $5.15 $5.15 $5.02 $5.04 $4.39 610,207
2020-10-06 $5.15 $5.26 $5.03 $5.08 $4.43 816,805
2020-10-05 $4.99 $5.11 $4.93 $5.07 $4.42 740,698
2020-10-02 $4.89 $5.12 $4.89 $5.01 $4.36 1,098,450
2020-10-01 $4.91 $4.92 $4.80 $4.91 $4.28 642,610
2020-09-30 $4.77 $4.95 $4.77 $4.94 $4.30 1,100,284
2020-09-29 $4.89 $4.97 $4.77 $4.77 $4.16 776,507
2020-09-28 $5.21 $5.25 $4.86 $4.92 $4.29 1,483,596
2020-09-25 $4.86 $4.90 $4.78 $4.90 $4.27 478,198
2020-09-24 $4.83 $5.02 $4.76 $4.96 $4.32 562,097
2020-09-23 $4.94 $4.98 $4.78 $4.78 $4.16 966,295
2020-09-22 $5.12 $5.15 $4.99 $5.03 $4.38 833,098
2020-09-21 $4.91 $5.08 $4.85 $5.03 $4.38 923,934
2020-09-18 $5.26 $5.27 $5.04 $5.05 $4.40 951,220
2020-09-17 $5.26 $5.37 $5.24 $5.36 $4.67 533,164
2020-09-16 $5.39 $5.46 $5.35 $5.35 $4.66 629,526
2020-09-15 $5.47 $5.47 $5.33 $5.34 $4.65 492,084
2020-09-14 $5.37 $5.47 $5.32 $5.43 $4.73 431,743
2020-09-11 $5.41 $5.43 $5.29 $5.33 $4.64 478,505
2020-09-10 $5.63 $5.67 $5.40 $5.41 $4.71 769,672
2020-09-09 $5.72 $5.72 $5.58 $5.63 $4.90 473,307
2020-09-08 $5.59 $5.61 $5.52 $5.58 $4.86 828,008
2020-09-04 $5.71 $5.78 $5.56 $5.74 $5.00 984,588
2020-09-03 $5.47 $5.72 $5.45 $5.60 $4.88 1,158,969
2020-09-02 $5.35 $5.40 $5.31 $5.37 $4.68 525,432
2020-09-01 $5.31 $5.45 $5.28 $5.42 $4.72 663,369
2020-08-31 $5.29 $5.31 $5.17 $5.17 $4.50 1,054,641
2020-08-28 $5.24 $5.39 $5.24 $5.37 $4.68 1,434,282
2020-08-27 $5.14 $5.24 $5.11 $5.19 $4.52 716,224
2020-08-26 $5.22 $5.24 $5.01 $5.06 $4.41 1,055,107
2020-08-25 $5.30 $5.31 $5.14 $5.27 $4.59 700,580
2020-08-24 $5.22 $5.32 $5.21 $5.23 $4.56 726,491
2020-08-21 $5.14 $5.15 $5.07 $5.13 $4.47 502,443
2020-08-20 $5.04 $5.22 $4.99 $5.17 $4.50 1,009,831
2020-08-19 $5.33 $5.33 $5.21 $5.23 $4.56 763,990
2020-08-18 $5.29 $5.38 $5.27 $5.32 $4.63 728,204
2020-08-17 $5.31 $5.33 $5.10 $5.17 $4.50 941,344
2020-08-14 $5.32 $5.44 $5.32 $5.36 $4.67 407,734
2020-08-13 $5.51 $5.63 $5.36 $5.39 $4.70 652,702
2020-08-12 $5.62 $5.66 $5.33 $5.42 $4.72 672,135
2020-08-11 $5.66 $5.71 $5.54 $5.56 $4.84 829,593
2020-08-10 $5.46 $5.56 $5.46 $5.51 $4.80 712,256
2020-08-07 $5.43 $5.52 $5.29 $5.41 $4.71 991,636
2020-08-06 $5.45 $5.62 $5.41 $5.54 $4.79 810,123
2020-08-05 $5.55 $5.59 $5.38 $5.45 $4.71 1,096,368
2020-08-04 $5.51 $5.64 $5.35 $5.47 $4.73 1,148,284
2020-08-03 $5.64 $5.66 $5.51 $5.55 $4.80 1,158,028
2020-07-31 $5.92 $5.93 $5.71 $5.72 $4.95 1,125,237
2020-07-30 $5.96 $6.09 $5.86 $6.03 $5.21 1,584,278
2020-07-29 $6.06 $6.11 $5.93 $6.01 $5.20 905,637
2020-07-28 $5.68 $5.91 $5.68 $5.80 $5.02 1,275,214
2020-07-27 $5.62 $5.77 $5.55 $5.75 $4.97 837,689
2020-07-24 $5.53 $5.68 $5.45 $5.60 $4.84 1,268,148
2020-07-23 $5.69 $5.76 $5.55 $5.58 $4.83 1,168,367
2020-07-22 $5.90 $5.95 $5.76 $5.81 $5.02 736,760
2020-07-21 $5.79 $5.99 $5.77 $5.86 $5.07 1,140,458
2020-07-20 $5.51 $5.67 $5.50 $5.59 $4.83 879,145
2020-07-17 $5.53 $5.66 $5.51 $5.51 $4.76 962,484
2020-07-16 $5.46 $5.56 $5.45 $5.47 $4.73 552,984
2020-07-15 $5.50 $5.56 $5.41 $5.47 $4.73 1,233,407
2020-07-14 $5.23 $5.41 $5.18 $5.41 $4.68 651,568
2020-07-13 $5.46 $5.47 $5.31 $5.33 $4.61 861,967
2020-07-10 $5.35 $5.49 $5.32 $5.48 $4.74 596,485
2020-07-09 $5.55 $5.56 $5.40 $5.40 $4.67 1,595,673
2020-07-08 $5.43 $5.54 $5.37 $5.51 $4.76 878,723
2020-07-07 $5.55 $5.59 $5.29 $5.30 $4.58 1,134,041
2020-07-06 $5.53 $5.65 $5.48 $5.58 $4.83 1,065,283
2020-07-02 $5.53 $5.63 $5.34 $5.36 $4.63 1,551,598
2020-07-01 $5.26 $5.44 $5.26 $5.33 $4.61 1,941,796
2020-06-30 $5.28 $5.29 $5.18 $5.22 $4.51 1,435,352
2020-06-29 $5.39 $5.41 $5.24 $5.36 $4.63 2,342,262
2020-06-26 $5.32 $5.32 $5.16 $5.23 $4.52 2,378,240
2020-06-25 $5.54 $5.55 $5.34 $5.51 $4.76 2,885,907
2020-06-24 $5.74 $5.75 $5.40 $5.42 $4.69 1,853,136
2020-06-23 $6.02 $6.14 $5.86 $5.86 $5.07 1,964,874
2020-06-22 $5.99 $6.05 $5.80 $5.81 $5.02 1,253,951
2020-06-19 $5.93 $5.94 $5.75 $5.75 $4.97 2,517,188
2020-06-18 $5.76 $5.91 $5.70 $5.76 $4.98 949,323
2020-06-17 $5.83 $6.02 $5.72 $5.88 $5.08 1,874,656
2020-06-16 $6.06 $6.10 $5.79 $5.83 $5.04 1,968,578
2020-06-15 $5.53 $5.88 $5.50 $5.78 $5.00 2,200,233
2020-06-12 $5.88 $6.08 $5.79 $5.98 $5.17 1,758,671
2020-06-11 $5.70 $5.91 $5.56 $5.65 $4.89 1,384,995
2020-06-10 $6.58 $6.59 $6.24 $6.24 $5.40 1,556,574
2020-06-09 $6.47 $6.69 $6.35 $6.54 $5.66 1,748,769
2020-06-08 $6.43 $6.74 $6.40 $6.74 $5.83 1,460,596
2020-06-05 $6.52 $6.63 $6.25 $6.29 $5.44 1,525,986
2020-06-04 $5.71 $6.06 $5.64 $5.99 $5.18 1,851,752
2020-06-03 $5.79 $5.90 $5.75 $5.76 $4.98 1,969,290
2020-06-02 $5.18 $5.41 $5.14 $5.39 $4.66 2,202,509
2020-06-01 $4.82 $5.00 $4.82 $4.95 $4.28 1,727,904
2020-05-29 $4.56 $4.82 $4.51 $4.70 $4.06 2,390,668
2020-05-28 $4.88 $4.89 $4.69 $4.73 $4.09 1,308,371
2020-05-27 $4.94 $4.97 $4.78 $4.93 $4.26 1,550,411
2020-05-26 $4.90 $4.95 $4.71 $4.73 $4.09 1,536,072
2020-05-22 $4.46 $4.56 $4.35 $4.50 $3.89 1,181,447
2020-05-21 $4.38 $4.55 $4.38 $4.52 $3.91 1,411,129
2020-05-20 $4.20 $4.28 $4.12 $4.23 $3.66 2,218,397
2020-05-19 $4.29 $4.37 $4.13 $4.13 $3.57 2,135,552
2020-05-18 $4.19 $4.33 $4.13 $4.33 $3.74 1,599,159
2020-05-15 $4.11 $4.23 $3.96 $3.97 $3.43 1,666,895
2020-05-14 $3.81 $4.15 $3.69 $4.11 $3.55 2,985,722
2020-05-13 $4.08 $4.10 $3.85 $3.91 $3.38 2,547,421
2020-05-12 $4.24 $4.32 $4.01 $4.02 $3.48 2,922,918
2020-05-11 $4.27 $4.47 $4.25 $4.26 $3.68 4,150,344
2020-05-08 $4.18 $4.42 $4.14 $4.35 $3.76 2,047,045
2020-05-07 $4.29 $4.33 $4.11 $4.12 $3.53 1,949,984
2020-05-06 $4.44 $4.46 $4.31 $4.37 $3.74 936,445
2020-05-05 $4.65 $4.79 $4.50 $4.55 $3.89 1,148,068
2020-05-04 $4.62 $4.68 $4.54 $4.66 $3.99 1,074,833
2020-05-01 $4.90 $4.94 $4.62 $4.69 $4.01 543,360
2020-04-30 $5.01 $5.09 $4.92 $4.92 $4.21 2,017,728
2020-04-29 $5.01 $5.28 $4.96 $5.25 $4.49 1,886,354
2020-04-28 $4.60 $4.95 $4.60 $4.89 $4.19 2,201,191
2020-04-27 $4.28 $4.45 $4.24 $4.31 $3.69 1,090,368
2020-04-24 $4.36 $4.36 $4.00 $4.14 $3.54 2,317,636
2020-04-23 $4.72 $4.73 $4.51 $4.52 $3.87 933,650
2020-04-22 $4.75 $4.84 $4.66 $4.66 $3.99 1,039,516
2020-04-21 $4.63 $4.74 $4.61 $4.64 $3.97 806,247
2020-04-20 $4.90 $4.92 $4.81 $4.84 $4.14 662,945
2020-04-17 $5.08 $5.13 $4.94 $5.07 $4.34 1,037,850
2020-04-16 $5.14 $5.16 $4.86 $4.91 $4.20 825,604
2020-04-15 $5.24 $5.25 $5.08 $5.14 $4.40 774,363
2020-04-14 $5.48 $5.61 $5.38 $5.41 $4.63 948,076
2020-04-13 $5.26 $5.35 $5.08 $5.29 $4.53 1,209,502
2020-04-09 $5.48 $5.65 $5.37 $5.44 $4.66 978,674
2020-04-08 $5.21 $5.44 $5.16 $5.36 $4.59 1,012,890
2020-04-07 $5.40 $5.45 $5.18 $5.19 $4.44 1,416,525
2020-04-06 $4.82 $5.05 $4.82 $4.93 $4.22 1,614,319
2020-04-03 $4.69 $4.69 $4.39 $4.47 $3.83 1,295,371
2020-04-02 $4.67 $4.89 $4.67 $4.84 $4.14 609,279
2020-04-01 $4.80 $4.89 $4.64 $4.68 $4.01 805,449
2020-03-31 $5.38 $5.38 $5.02 $5.17 $4.43 1,239,035
2020-03-30 $5.32 $5.48 $5.14 $5.41 $4.63 782,466
2020-03-27 $5.55 $5.61 $5.33 $5.36 $4.59 2,033,771
2020-03-26 $6.05 $6.18 $5.76 $5.98 $5.12 1,381,248
2020-03-25 $5.30 $6.20 $5.25 $5.87 $5.02 2,271,327
2020-03-24 $5.02 $5.54 $5.00 $5.47 $4.68 1,389,247
2020-03-23 $4.87 $4.95 $4.54 $4.67 $4.00 1,890,056
2020-03-20 $5.20 $5.39 $4.93 $4.99 $4.27 1,856,197
2020-03-19 $4.70 $5.06 $4.56 $5.00 $4.28 1,216,331
2020-03-18 $4.90 $5.12 $4.69 $4.80 $4.11 783,395
2020-03-17 $5.32 $5.75 $5.00 $5.50 $4.71 1,641,623
2020-03-16 $4.90 $5.74 $4.85 $5.22 $4.47 995,386
2020-03-13 $6.37 $6.49 $5.48 $6.33 $5.42 1,739,882
2020-03-12 $6.00 $6.06 $5.39 $5.55 $4.75 2,506,572
2020-03-11 $7.06 $7.06 $6.32 $6.52 $5.58 1,817,892
2020-03-10 $7.14 $7.28 $6.93 $7.25 $6.21 1,271,403
2020-03-09 $7.19 $7.70 $6.75 $6.80 $5.82 1,757,010
2020-03-06 $7.95 $8.08 $7.80 $7.87 $6.74 1,565,440
2020-03-05 $8.20 $8.29 $8.00 $8.14 $6.97 1,899,731
2020-03-04 $8.49 $8.53 $8.26 $8.38 $7.17 2,392,475
2020-03-03 $8.67 $8.81 $8.46 $8.55 $7.32 3,190,369
2020-03-02 $8.76 $8.84 $8.57 $8.77 $7.51 4,174,640
2020-02-28 $8.40 $8.72 $8.31 $8.71 $7.46 2,849,858
2020-02-27 $8.48 $8.73 $8.47 $8.50 $7.28 1,841,746
2020-02-26 $8.64 $8.82 $8.51 $8.57 $7.34 2,669,950
2020-02-25 $8.81 $8.81 $8.59 $8.62 $7.38 957,515
2020-02-24 $8.92 $8.94 $8.70 $8.72 $7.46 853,556
2020-02-21 $9.21 $9.34 $9.16 $9.29 $7.95 905,816
2020-02-20 $9.43 $9.43 $9.32 $9.38 $8.03 757,938
2020-02-19 $9.39 $9.50 $9.36 $9.41 $8.05 709,251
2020-02-18 $9.34 $9.35 $9.20 $9.29 $7.95 1,631,036
2020-02-14 $9.64 $9.65 $9.46 $9.49 $8.12 775,217
2020-02-13 $9.66 $9.68 $9.49 $9.57 $8.19 1,008,727
2020-02-12 $9.79 $9.87 $9.71 $9.76 $8.35 1,726,298
2020-02-11 $9.94 $9.97 $9.78 $9.80 $8.39 3,397,079
2020-02-10 $9.72 $9.89 $9.69 $9.87 $8.45 2,638,740
2020-02-07 $9.55 $9.71 $9.49 $9.69 $8.29 945,136
2020-02-06 $10.02 $10.02 $9.65 $9.69 $8.29 1,277,571
2020-02-05 $10.05 $10.11 $9.89 $9.93 $8.50 1,748,787
2020-02-04 $9.89 $9.93 $9.79 $9.86 $8.44 1,670,837
2020-02-03 $9.83 $9.95 $9.82 $9.85 $8.43 1,749,014
2020-01-31 $9.89 $9.91 $9.67 $9.70 $8.30 2,391,049
2020-01-30 $9.89 $10.10 $9.82 $10.09 $8.64 1,436,614
2020-01-29 $10.40 $10.41 $9.96 $10.07 $8.62 1,223,645
2020-01-28 $10.37 $10.37 $10.22 $10.33 $8.84 1,127,923
2020-01-27 $10.28 $10.46 $10.26 $10.32 $8.83 1,381,183
2020-01-24 $10.60 $10.65 $10.45 $10.50 $8.99 1,238,881
2020-01-23 $10.45 $10.67 $10.33 $10.63 $9.10 1,961,298
2020-01-22 $10.49 $10.50 $10.34 $10.40 $8.90 1,114,839
2020-01-21 $10.84 $10.85 $10.35 $10.35 $8.86 1,671,242
2020-01-17 $10.98 $11.11 $10.91 $11.08 $9.48 1,614,437
2020-01-16 $10.73 $10.79 $10.67 $10.78 $9.23 982,629
2020-01-15 $10.90 $10.92 $10.71 $10.71 $9.17 1,029,398
2020-01-14 $11.10 $11.13 $10.96 $11.13 $9.53 1,244,764
2020-01-13 $11.12 $11.30 $11.12 $11.17 $9.56 1,546,337
2020-01-10 $11.34 $11.47 $11.09 $11.13 $9.53 1,480,423
2020-01-09 $11.42 $11.42 $11.23 $11.29 $9.66 903,440
2020-01-08 $11.48 $11.63 $11.41 $11.50 $9.84 650,515
2020-01-07 $11.49 $11.68 $11.47 $11.57 $9.90 691,459
2020-01-06 $11.74 $11.84 $11.58 $11.64 $9.96 1,276,561
2020-01-03 $12.46 $12.65 $12.43 $12.59 $10.32 1,415,865
2020-01-02 $12.53 $12.68 $12.46 $12.64 $10.36 1,205,027
2019-12-31 $12.17 $12.20 $12.03 $12.13 $9.94 972,294
2019-12-30 $12.33 $12.36 $12.19 $12.21 $10.01 1,226,932
2019-12-27 $11.88 $11.92 $11.81 $11.89 $9.74 823,872
2019-12-26 $11.68 $11.86 $11.65 $11.85 $9.71 504,330
2019-12-24 $11.60 $11.66 $11.53 $11.55 $9.47 187,466
2019-12-23 $11.48 $11.61 $11.45 $11.56 $9.47 600,599
2019-12-20 $11.51 $11.58 $11.45 $11.48 $9.41 1,123,756
2019-12-19 $11.30 $11.55 $11.28 $11.49 $9.42 867,261
2019-12-18 $11.09 $11.44 $11.05 $11.36 $9.31 958,277
2019-12-17 $11.03 $11.08 $10.97 $11.03 $9.04 601,623
2019-12-16 $11.08 $11.16 $11.01 $11.04 $9.05 1,386,105
2019-12-13 $10.82 $10.96 $10.77 $10.80 $8.85 908,125
2019-12-12 $10.76 $10.87 $10.73 $10.86 $8.90 1,134,560
2019-12-11 $10.77 $10.79 $10.65 $10.73 $8.79 722,200
2019-12-10 $10.75 $10.75 $10.62 $10.69 $8.76 769,018
2019-12-09 $10.61 $10.76 $10.60 $10.71 $8.78 1,295,236
2019-12-06 $10.83 $10.83 $10.62 $10.74 $8.80 755,115
2019-12-05 $10.76 $10.84 $10.68 $10.78 $8.84 727,259
2019-12-04 $10.68 $10.75 $10.64 $10.71 $8.78 1,156,103
2019-12-03 $10.49 $10.59 $10.44 $10.57 $8.66 1,281,461
2019-12-02 $10.49 $10.55 $10.44 $10.50 $8.61 808,755
2019-11-29 $10.40 $10.42 $10.34 $10.39 $8.52 469,012
2019-11-27 $10.45 $10.48 $10.27 $10.42 $8.54 1,928,957
2019-11-26 $10.61 $10.62 $10.40 $10.56 $8.65 1,797,989
2019-11-25 $10.87 $10.91 $10.71 $10.84 $8.88 1,045,846
2019-11-22 $10.97 $11.05 $10.93 $10.97 $8.99 684,367
2019-11-21 $10.84 $10.93 $10.66 $10.88 $8.92 1,379,226
2019-11-20 $10.70 $10.95 $10.56 $10.67 $8.74 830,694
2019-11-19 $10.77 $10.78 $10.62 $10.75 $8.81 950,064
2019-11-18 $11.07 $11.07 $10.79 $10.81 $8.86 783,349
2019-11-15 $10.84 $11.00 $10.84 $11.00 $9.02 657,297
2019-11-14 $10.81 $10.92 $10.69 $10.87 $8.91 868,426
2019-11-13 $10.82 $10.88 $10.66 $10.76 $8.82 669,915
2019-11-12 $11.04 $11.07 $10.85 $10.97 $8.99 574,206
2019-11-11 $11.08 $11.27 $11.03 $11.25 $9.22 1,142,998
2019-11-08 $11.28 $11.39 $11.02 $11.13 $9.12 875,219
2019-11-07 $11.63 $11.67 $11.55 $11.57 $9.48 478,477
2019-11-06 $11.66 $11.82 $11.55 $11.60 $9.51 1,018,856
2019-11-05 $11.80 $11.98 $11.78 $11.95 $9.79 675,882
2019-11-04 $11.88 $11.91 $11.73 $11.74 $9.62 647,132
2019-11-01 $11.89 $11.95 $11.64 $11.77 $9.65 1,179,953
2019-10-31 $11.76 $11.78 $11.52 $11.74 $9.62 1,113,325
2019-10-30 $12.12 $12.14 $11.73 $12.03 $9.86 866,677
2019-10-29 $12.26 $12.33 $12.16 $12.22 $10.02 618,823
2019-10-28 $12.29 $12.45 $12.27 $12.35 $10.12 462,639
2019-10-25 $12.18 $12.32 $12.11 $12.25 $10.04 595,143
2019-10-24 $12.11 $12.26 $12.02 $12.06 $9.88 733,506
2019-10-23 $11.63 $12.10 $11.63 $12.01 $9.84 1,130,262
2019-10-22 $11.27 $11.69 $11.20 $11.69 $9.58 1,226,386
2019-10-21 $11.05 $11.12 $10.92 $11.09 $9.09 588,472
2019-10-18 $11.08 $11.15 $11.03 $11.11 $9.11 606,730
2019-10-17 $11.36 $11.37 $11.07 $11.08 $9.08 604,650
2019-10-16 $10.91 $11.23 $10.91 $11.21 $9.19 857,365
2019-10-15 $11.20 $11.27 $10.99 $11.00 $9.02 675,072
2019-10-14 $11.24 $11.30 $11.20 $11.26 $9.23 860,870
2019-10-11 $11.18 $11.40 $11.11 $11.20 $9.18 1,138,290
2019-10-10 $10.82 $11.07 $10.82 $11.02 $9.03 1,288,467
2019-10-09 $10.76 $10.94 $10.69 $10.86 $8.90 1,406,927
2019-10-08 $10.63 $10.80 $10.60 $10.61 $8.64 690,791
2019-10-07 $10.88 $10.93 $10.56 $10.57 $8.61 923,001
2019-10-04 $10.75 $10.97 $10.75 $10.97 $8.94 553,721
2019-10-03 $10.60 $10.77 $10.43 $10.75 $8.76 1,054,818
2019-10-02 $10.62 $10.67 $10.48 $10.56 $8.60 578,875
2019-10-01 $10.85 $10.88 $10.75 $10.80 $8.80 770,364
2019-09-30 $10.99 $11.01 $10.85 $10.89 $8.87 625,992
2019-09-27 $10.78 $11.13 $10.78 $11.07 $9.02 937,063
2019-09-26 $10.72 $10.85 $10.64 $10.77 $8.77 630,595
2019-09-25 $10.43 $10.70 $10.37 $10.67 $8.69 1,065,554
2019-09-24 $10.51 $10.62 $10.33 $10.57 $8.61 1,345,489
2019-09-23 $10.46 $10.49 $10.33 $10.42 $8.49 1,017,112
2019-09-20 $10.66 $10.72 $10.51 $10.59 $8.63 754,774
2019-09-19 $10.95 $10.98 $10.64 $10.66 $8.69 551,604
2019-09-18 $10.98 $10.99 $10.76 $10.86 $8.85 602,998
2019-09-17 $10.73 $10.94 $10.69 $10.90 $8.88 524,303
2019-09-16 $10.80 $10.87 $10.73 $10.79 $8.79 1,241,489
2019-09-13 $10.94 $11.17 $10.86 $11.01 $8.97 826,598
2019-09-12 $10.99 $10.99 $10.81 $10.91 $8.89 401,812
2019-09-11 $10.96 $11.02 $10.85 $10.89 $8.87 378,529
2019-09-10 $10.81 $11.00 $10.75 $10.88 $8.86 717,646
2019-09-09 $10.81 $11.04 $10.81 $10.98 $8.95 866,957
2019-09-06 $10.74 $10.90 $10.70 $10.75 $8.76 1,218,609
2019-09-05 $10.38 $10.61 $10.36 $10.48 $8.54 950,945
2019-09-04 $10.06 $10.18 $9.93 $10.13 $8.25 759,386
2019-09-03 $10.03 $10.17 $9.85 $9.87 $8.04 543,451
2019-08-30 $10.29 $10.32 $10.16 $10.25 $8.35 545,683
2019-08-29 $10.00 $10.21 $9.94 $10.14 $8.26 681,074
2019-08-28 $9.74 $9.98 $9.68 $9.88 $8.05 801,669
2019-08-27 $9.90 $9.99 $9.68 $9.78 $7.97 1,345,115
2019-08-26 $9.92 $10.00 $9.74 $9.83 $8.01 749,541
2019-08-23 $10.21 $10.34 $9.83 $9.86 $8.03 1,250,291
2019-08-22 $10.35 $10.47 $10.23 $10.26 $8.36 936,837
2019-08-21 $10.53 $10.53 $10.33 $10.41 $8.48 673,060
2019-08-20 $10.30 $10.47 $10.23 $10.32 $8.41 862,006
2019-08-19 $10.66 $10.75 $10.22 $10.35 $8.43 1,045,045
2019-08-16 $10.62 $10.75 $10.48 $10.61 $8.64 806,816
2019-08-15 $10.48 $10.66 $10.39 $10.57 $8.61 735,249
2019-08-14 $10.60 $10.70 $10.33 $10.39 $8.47 736,762
2019-08-13 $10.76 $11.13 $10.68 $10.98 $8.95 1,108,662
2019-08-12 $10.69 $10.92 $10.55 $10.87 $8.86 829,090
2019-08-09 $11.17 $11.25 $11.07 $11.12 $9.06 566,486
2019-08-08 $11.19 $11.42 $11.14 $11.29 $9.20 1,215,044
2019-08-07 $10.59 $10.91 $10.54 $10.86 $8.85 1,004,858
2019-08-06 $10.70 $10.77 $10.46 $10.66 $8.69 1,231,153
2019-08-05 $10.47 $10.61 $10.42 $10.47 $8.53 1,128,005
2019-08-02 $11.02 $11.05 $10.76 $10.89 $8.87 774,842
2019-08-01 $11.31 $11.53 $11.03 $11.04 $8.99 1,132,603
2019-07-31 $11.63 $11.63 $11.18 $11.28 $9.19 1,265,066
2019-07-30 $11.70 $11.81 $11.56 $11.56 $9.42 1,491,663
2019-07-29 $11.90 $11.93 $11.75 $11.91 $9.70 526,560
2019-07-26 $11.96 $12.06 $11.82 $11.98 $9.76 1,233,890
2019-07-25 $12.07 $12.07 $11.78 $11.86 $9.66 1,157,455
2019-07-24 $12.38 $12.50 $12.08 $12.14 $9.89 922,565
2019-07-23 $12.62 $12.64 $12.29 $12.31 $10.03 924,905
2019-07-22 $12.67 $12.68 $12.37 $12.42 $10.12 1,072,814
2019-07-19 $12.79 $12.81 $12.42 $12.42 $10.12 721,442
2019-07-18 $12.49 $12.85 $12.48 $12.80 $10.43 776,601
2019-07-17 $12.38 $12.57 $12.35 $12.41 $10.11 600,101
2019-07-16 $12.30 $12.40 $12.21 $12.31 $10.03 642,824
2019-07-15 $12.39 $12.40 $12.17 $12.22 $9.96 436,794
2019-07-12 $12.35 $12.53 $12.24 $12.37 $10.08 752,788
2019-07-11 $12.40 $12.41 $12.21 $12.35 $10.06 599,552
2019-07-10 $12.42 $12.63 $12.35 $12.39 $10.09 960,803
2019-07-09 $12.06 $12.32 $12.06 $12.24 $9.97 429,915
2019-07-08 $12.35 $12.35 $12.16 $12.20 $9.94 602,203
2019-07-05 $12.42 $12.52 $12.33 $12.46 $10.09 507,388
2019-07-03 $11.90 $12.11 $11.90 $12.06 $9.77 406,051
2019-07-02 $11.96 $12.09 $11.66 $11.90 $9.64 1,362,273
2019-07-01 $12.08 $12.10 $11.90 $11.92 $9.66 574,876
2019-06-28 $11.96 $12.01 $11.84 $11.87 $9.62 862,219
2019-06-27 $11.71 $11.93 $11.50 $11.83 $9.58 693,655
2019-06-26 $11.85 $11.89 $11.71 $11.78 $9.54 797,231
2019-06-25 $11.96 $12.00 $11.66 $11.69 $9.47 490,684
2019-06-24 $11.86 $12.17 $11.83 $12.02 $9.74 1,079,232
2019-06-21 $11.78 $11.99 $11.74 $11.80 $9.56 958,341
2019-06-20 $11.77 $11.95 $11.75 $11.88 $9.62 475,680
2019-06-19 $11.39 $11.60 $11.36 $11.58 $9.38 1,638,143
2019-06-18 $11.19 $11.50 $11.17 $11.45 $9.28 1,334,520
2019-06-17 $11.07 $11.27 $11.02 $11.06 $8.96 717,182
2019-06-14 $11.19 $11.26 $10.95 $11.07 $8.97 869,396
2019-06-13 $11.38 $11.51 $11.24 $11.33 $9.18 1,253,314
2019-06-12 $11.45 $11.74 $11.35 $11.35 $9.19 1,284,524
2019-06-11 $11.51 $11.54 $11.41 $11.54 $9.35 2,718,045
2019-06-10 $11.51 $11.56 $11.27 $11.39 $9.23 612,461
2019-06-07 $11.60 $11.68 $11.49 $11.55 $9.36 904,384
2019-06-06 $11.51 $11.60 $11.38 $11.49 $9.31 423,910
2019-06-05 $11.66 $11.72 $11.32 $11.36 $9.20 456,512
2019-06-04 $11.71 $11.74 $11.54 $11.70 $9.48 514,236
2019-06-03 $11.60 $11.65 $11.46 $11.53 $9.34 803,121
2019-05-31 $11.49 $11.71 $11.47 $11.52 $9.33 561,388
2019-05-30 $11.30 $11.55 $11.30 $11.49 $9.31 435,533
2019-05-29 $11.19 $11.41 $11.13 $11.28 $9.14 1,151,587
2019-05-28 $10.87 $11.17 $10.80 $11.00 $8.91 923,038
2019-05-24 $10.65 $10.74 $10.60 $10.66 $8.64 594,090
2019-05-23 $10.63 $10.70 $10.50 $10.56 $8.55 1,116,579
2019-05-22 $10.97 $11.02 $10.79 $10.79 $8.74 733,451
2019-05-21 $10.50 $11.01 $10.40 $10.91 $8.84 1,192,965
2019-05-20 $10.11 $10.45 $10.06 $10.39 $8.42 788,371
2019-05-17 $10.38 $10.44 $10.05 $10.11 $8.19 1,082,399
2019-05-16 $10.50 $10.62 $10.32 $10.40 $8.43 1,293,864
2019-05-15 $10.51 $10.84 $10.49 $10.72 $8.68 1,548,215
2019-05-14 $10.70 $10.94 $10.54 $10.92 $8.85 1,285,473
2019-05-13 $10.79 $10.80 $10.56 $10.58 $8.57 672,990
2019-05-10 $11.08 $11.19 $10.80 $11.05 $8.95 1,113,326
2019-05-09 $11.03 $11.21 $10.94 $11.09 $8.98 580,237
2019-05-08 $11.25 $11.44 $11.24 $11.33 $9.18 453,400
2019-05-07 $10.95 $11.03 $10.73 $10.98 $8.89 545,639
2019-05-06 $11.18 $11.24 $11.06 $11.12 $9.01 480,796
2019-05-03 $11.47 $11.55 $11.43 $11.46 $9.28 348,706
2019-05-02 $11.30 $11.43 $11.25 $11.37 $9.21 485,467
2019-05-01 $11.48 $11.59 $11.30 $11.33 $9.18 589,009
2019-04-30 $11.71 $11.73 $11.26 $11.45 $9.28 936,088
2019-04-29 $11.64 $11.71 $11.51 $11.60 $9.40 696,030
2019-04-26 $11.53 $11.73 $11.51 $11.61 $9.41 509,503
2019-04-25 $11.31 $11.51 $11.13 $11.47 $9.29 865,430
2019-04-24 $11.61 $11.62 $11.20 $11.38 $9.22 1,319,673
2019-04-23 $11.72 $11.85 $11.52 $11.71 $9.49 1,046,746
2019-04-22 $11.43 $11.63 $11.31 $11.57 $9.37 650,185
2019-04-18 $11.14 $11.62 $11.10 $11.45 $9.28 812,257
2019-04-17 $11.73 $11.75 $11.09 $11.19 $9.07 801,620
2019-04-16 $11.42 $11.78 $11.42 $11.66 $9.45 622,304
2019-04-15 $11.60 $11.67 $11.45 $11.50 $9.32 651,332
2019-04-12 $11.51 $11.73 $11.29 $11.45 $9.28 1,032,363
2019-04-11 $11.66 $11.72 $11.39 $11.52 $9.33 761,117
2019-04-10 $11.76 $11.81 $11.59 $11.76 $9.53 562,985
2019-04-09 $11.68 $11.68 $11.45 $11.64 $9.43 1,120,496
2019-04-08 $11.74 $11.85 $11.65 $11.79 $9.55 1,065,690
2019-04-05 $11.62 $11.85 $11.51 $11.83 $9.53 836,260
2019-04-04 $11.20 $11.66 $11.15 $11.62 $9.36 984,878
2019-04-03 $11.51 $11.68 $11.28 $11.30 $9.10 777,411
2019-04-02 $11.60 $11.60 $11.30 $11.45 $9.22 884,345
2019-04-01 $11.45 $11.71 $11.34 $11.52 $9.28 1,206,525
2019-03-29 $11.17 $11.36 $11.10 $11.23 $9.04 919,581
2019-03-28 $10.52 $11.17 $10.44 $11.08 $8.92 1,796,994
2019-03-27 $10.93 $11.02 $10.58 $10.58 $8.52 2,041,319
2019-03-26 $11.42 $11.47 $11.23 $11.42 $9.20 996,874
2019-03-25 $11.09 $11.38 $11.07 $11.30 $9.10 771,770
2019-03-22 $11.21 $11.38 $10.96 $11.07 $8.92 1,563,221
2019-03-21 $11.93 $11.96 $11.39 $11.71 $9.43 978,824
2019-03-20 $12.17 $12.35 $12.00 $12.08 $9.73 648,012
2019-03-19 $12.38 $12.41 $12.18 $12.20 $9.83 591,035
2019-03-18 $12.17 $12.38 $12.16 $12.33 $9.93 398,941
2019-03-15 $12.14 $12.29 $12.08 $12.09 $9.74 783,653
2019-03-14 $12.22 $12.31 $12.01 $12.13 $9.77 598,431
2019-03-13 $11.96 $12.42 $11.84 $12.36 $9.96 1,031,735
2019-03-12 $11.95 $12.14 $11.93 $11.97 $9.64 1,139,414
2019-03-11 $11.71 $11.95 $11.62 $11.94 $9.62 1,323,370
2019-03-08 $11.35 $11.55 $11.29 $11.50 $9.26 602,075
2019-03-07 $11.50 $11.50 $11.25 $11.37 $9.16 511,184
2019-03-06 $11.76 $11.82 $11.30 $11.39 $9.17 957,512
2019-03-05 $11.84 $11.90 $11.69 $11.79 $9.50 500,997
2019-03-04 $11.80 $11.94 $11.57 $11.78 $9.49 946,875
2019-03-01 $11.87 $11.96 $11.70 $11.75 $9.46 1,043,964
2019-02-28 $12.32 $12.36 $11.96 $11.98 $9.65 889,606
2019-02-27 $12.63 $12.66 $12.47 $12.49 $10.06 536,645
2019-02-26 $12.72 $12.75 $12.59 $12.65 $10.19 482,889
2019-02-25 $13.05 $13.09 $12.67 $12.70 $10.23 1,030,175
2019-02-22 $12.98 $13.06 $12.87 $12.93 $10.41 1,957,768
2019-02-21 $12.91 $12.97 $12.69 $12.92 $10.41 870,373
2019-02-20 $13.21 $13.40 $12.99 $12.99 $10.46 946,020
2019-02-19 $13.14 $13.43 $13.14 $13.28 $10.70 501,937
2019-02-15 $13.31 $13.34 $13.13 $13.26 $10.68 646,866
2019-02-14 $12.67 $13.30 $12.65 $13.17 $10.61 931,178
2019-02-13 $13.22 $13.22 $12.71 $12.78 $10.29 670,663
2019-02-12 $13.12 $13.34 $12.98 $13.18 $10.62 823,827
2019-02-11 $13.06 $13.06 $12.73 $12.87 $10.37 578,130
2019-02-08 $13.14 $13.17 $12.75 $13.10 $10.55 865,050
2019-02-07 $12.88 $13.04 $12.68 $12.87 $10.37 622,249
2019-02-06 $13.21 $13.30 $12.86 $12.88 $10.37 665,509
2019-02-05 $13.65 $13.71 $13.32 $13.56 $10.92 633,570
2019-02-04 $13.19 $13.73 $13.19 $13.70 $11.03 855,399
2019-02-01 $13.25 $13.36 $13.18 $13.30 $10.71 817,951
2019-01-31 $13.10 $13.32 $13.04 $13.30 $10.71 1,138,877
2019-01-30 $12.68 $13.20 $12.39 $13.05 $10.51 1,506,392
2019-01-29 $13.50 $13.50 $13.16 $13.20 $10.63 769,867
2019-01-28 $13.06 $13.43 $13.05 $13.17 $10.61 799,541
2019-01-25 $13.04 $13.38 $13.04 $13.20 $10.63 802,119
2019-01-24 $13.14 $13.28 $13.00 $13.14 $10.58 1,470,461
2019-01-23 $12.94 $13.25 $12.90 $13.25 $10.67 994,351
2019-01-22 $12.87 $12.90 $12.55 $12.63 $10.17 683,416
2019-01-18 $12.87 $12.91 $12.71 $12.87 $10.37 571,591
2019-01-17 $12.48 $12.74 $12.37 $12.62 $10.16 822,099
2019-01-16 $12.61 $12.77 $12.54 $12.55 $10.11 550,269
2019-01-15 $12.90 $12.96 $12.50 $12.60 $10.15 785,219
2019-01-14 $12.70 $13.15 $12.65 $13.02 $10.49 787,358
2019-01-11 $12.58 $12.77 $12.51 $12.77 $10.29 600,104
2019-01-10 $12.69 $12.91 $12.54 $12.78 $10.29 465,386
2019-01-09 $12.63 $12.89 $12.60 $12.74 $10.26 619,503
2019-01-08 $12.58 $12.58 $12.24 $12.55 $10.11 1,195,832
2019-01-07 $12.93 $12.96 $12.73 $12.75 $10.00 2,864,297
2019-01-04 $12.42 $12.91 $12.31 $12.80 $10.04 2,165,846
2019-01-03 $12.34 $12.57 $12.15 $12.39 $9.72 2,122,073
2019-01-02 $11.40 $12.19 $11.40 $12.16 $9.54 1,233,430
2018-12-31 $11.10 $11.18 $11.00 $11.13 $8.73 546,785
2018-12-28 $10.99 $11.18 $10.91 $11.01 $8.64 977,766
2018-12-27 $10.65 $10.95 $10.62 $10.94 $8.58 423,273
2018-12-26 $10.51 $10.88 $10.49 $10.87 $8.53 714,750
2018-12-24 $10.80 $10.95 $10.73 $10.75 $8.44 371,696
2018-12-21 $11.09 $11.16 $10.77 $10.79 $8.47 802,852
2018-12-20 $11.41 $11.41 $10.96 $11.11 $8.72 953,652
2018-12-19 $11.42 $11.59 $10.99 $11.10 $8.71 1,235,735
2018-12-18 $11.17 $11.34 $11.06 $11.30 $8.87 532,898
2018-12-17 $11.15 $11.19 $10.91 $10.99 $8.62 526,780
2018-12-14 $11.12 $11.37 $11.12 $11.25 $8.83 432,243
2018-12-13 $11.16 $11.29 $11.08 $11.26 $8.84 532,652
2018-12-12 $11.05 $11.23 $11.02 $11.07 $8.69 532,951
2018-12-11 $10.95 $10.95 $10.63 $10.79 $8.47 794,137
2018-12-10 $10.98 $11.01 $10.79 $10.86 $8.52 571,685
2018-12-07 $11.38 $11.62 $11.09 $11.17 $8.76 2,261,637
2018-12-06 $10.78 $11.32 $10.75 $11.29 $8.86 940,416
2018-12-04 $11.33 $11.44 $10.87 $11.04 $8.66 550,531
2018-12-03 $11.42 $11.48 $11.17 $11.28 $8.85 458,339
2018-11-30 $11.33 $11.42 $11.14 $11.20 $8.79 569,704
2018-11-29 $11.21 $11.44 $11.21 $11.38 $8.93 1,208,453
2018-11-28 $11.05 $11.27 $10.79 $11.24 $8.82 691,399
2018-11-27 $10.56 $10.91 $10.46 $10.90 $8.55 1,351,824
2018-11-26 $10.89 $10.91 $10.34 $10.39 $8.15 1,004,293
2018-11-23 $10.97 $11.09 $10.97 $11.09 $8.70 448,512
2018-11-21 $11.20 $11.21 $11.03 $11.14 $8.74 677,535
2018-11-20 $11.19 $11.32 $11.05 $11.05 $8.67 616,230
2018-11-19 $11.34 $11.37 $11.21 $11.33 $8.89 534,747
2018-11-16 $11.38 $11.53 $11.30 $11.44 $8.98 1,094,152
2018-11-15 $10.97 $11.43 $10.97 $11.35 $8.91 616,305
2018-11-14 $11.07 $11.09 $10.86 $11.01 $8.64 644,870
2018-11-13 $10.97 $11.10 $10.85 $10.92 $8.57 870,232
2018-11-12 $11.15 $11.32 $11.00 $11.17 $8.76 995,252
2018-11-09 $11.13 $11.29 $10.84 $11.22 $8.80 1,292,793
2018-11-08 $11.08 $11.18 $10.87 $10.93 $8.58 474,008
2018-11-07 $11.05 $11.10 $10.89 $11.10 $8.71 622,265
2018-11-06 $11.12 $11.18 $10.98 $11.13 $8.73 729,445
2018-11-05 $11.29 $11.35 $11.02 $11.13 $8.73 2,469,625
2018-11-02 $11.41 $11.66 $11.41 $11.57 $9.08 991,798
2018-11-01 $11.35 $11.38 $11.09 $11.35 $8.91 3,806,686
2018-10-31 $11.73 $11.75 $11.10 $11.33 $8.89 1,790,499
2018-10-30 $11.49 $12.12 $11.44 $12.06 $9.46 1,883,416
2018-10-29 $12.19 $12.25 $11.32 $11.46 $8.99 2,401,354
2018-10-26 $11.37 $11.85 $11.33 $11.81 $9.27 1,833,318
2018-10-25 $10.94 $11.45 $10.85 $11.35 $8.91 1,697,579
2018-10-24 $11.15 $11.15 $10.75 $10.75 $8.44 1,539,025
2018-10-23 $10.81 $11.32 $10.78 $11.21 $8.80 1,362,316
2018-10-22 $11.01 $11.24 $10.97 $11.10 $8.71 1,335,309
2018-10-19 $10.86 $11.02 $10.79 $10.80 $8.47 1,897,152
2018-10-18 $11.03 $11.12 $10.77 $10.77 $8.45 1,270,327
2018-10-17 $10.89 $11.31 $10.83 $11.16 $8.76 1,484,667
2018-10-16 $10.85 $10.99 $10.81 $10.94 $8.58 1,357,154
2018-10-15 $10.66 $10.76 $10.57 $10.61 $8.33 1,061,951
2018-10-12 $10.58 $10.75 $10.46 $10.74 $8.43 1,080,026
2018-10-11 $10.72 $10.79 $10.38 $10.39 $8.15 910,067
2018-10-10 $11.03 $11.05 $10.55 $10.55 $8.28 1,074,490
2018-10-09 $11.09 $11.38 $11.00 $11.23 $8.78 1,758,201
2018-10-08 $11.26 $11.36 $11.06 $11.07 $8.65 1,830,338
2018-10-05 $10.41 $10.45 $10.14 $10.22 $7.99 1,222,420
2018-10-04 $10.12 $10.28 $9.92 $10.16 $7.94 1,168,257
2018-10-03 $10.30 $10.39 $10.05 $10.15 $7.93 2,174,921
2018-10-02 $9.20 $9.61 $9.12 $9.51 $7.43 1,382,757
2018-10-01 $8.77 $8.80 $8.65 $8.72 $6.82 801,474
2018-09-28 $8.86 $8.99 $8.75 $8.81 $6.89 940,386
2018-09-27 $8.91 $9.14 $8.90 $9.08 $7.10 1,151,891
2018-09-26 $8.80 $8.98 $8.72 $8.82 $6.89 1,315,387
2018-09-25 $8.46 $8.72 $8.45 $8.72 $6.82 887,139
2018-09-24 $9.00 $9.07 $8.66 $8.70 $6.80 792,892
2018-09-21 $8.76 $9.17 $8.73 $9.03 $7.06 1,131,426
2018-09-20 $8.72 $8.77 $8.58 $8.72 $6.82 1,181,781
2018-09-19 $8.49 $8.70 $8.39 $8.56 $6.69 839,613
2018-09-18 $8.45 $8.70 $8.41 $8.64 $6.75 950,822
2018-09-17 $8.14 $8.45 $8.14 $8.43 $6.59 1,023,787
2018-09-14 $8.16 $8.21 $7.92 $8.14 $6.36 992,573
2018-09-13 $8.01 $8.10 $7.95 $8.00 $6.25 2,567,814
2018-09-12 $8.08 $8.21 $7.96 $8.07 $6.31 1,804,294
2018-09-11 $8.09 $8.18 $7.86 $7.90 $6.18 1,579,805
2018-09-10 $8.45 $8.46 $8.26 $8.37 $6.54 833,941
2018-09-07 $8.40 $8.64 $8.32 $8.48 $6.63 1,683,725
2018-09-06 $8.08 $8.32 $7.96 $8.29 $6.48 1,549,662
2018-09-05 $7.93 $8.15 $7.87 $8.08 $6.32 1,148,777
2018-09-04 $8.10 $8.16 $7.97 $7.99 $6.25 1,375,710
2018-08-31 $8.25 $8.57 $8.18 $8.48 $6.63 1,241,171
2018-08-30 $8.43 $8.47 $8.14 $8.25 $6.45 1,529,883
2018-08-29 $8.35 $8.62 $8.35 $8.57 $6.70 1,650,353
2018-08-28 $8.38 $8.42 $8.23 $8.29 $6.48 1,025,006
2018-08-27 $8.37 $8.54 $8.35 $8.46 $6.61 819,443
2018-08-24 $8.45 $8.52 $8.17 $8.27 $6.46 1,173,135
2018-08-23 $8.60 $8.66 $8.17 $8.22 $6.43 1,804,345
2018-08-22 $8.23 $8.67 $8.22 $8.67 $6.78 3,147,145
2018-08-21 $8.70 $8.77 $8.35 $8.40 $6.57 2,296,841
2018-08-20 $8.79 $8.87 $8.69 $8.75 $6.84 780,126
2018-08-17 $8.88 $8.91 $8.70 $8.82 $6.89 990,803
2018-08-16 $9.16 $9.21 $8.88 $9.02 $7.05 890,806
2018-08-15 $9.09 $9.18 $8.90 $9.09 $7.11 997,410
2018-08-14 $9.27 $9.30 $9.03 $9.25 $7.23 1,054,113
2018-08-13 $9.03 $9.26 $8.95 $9.12 $7.13 1,661,179
2018-08-10 $9.29 $9.37 $9.15 $9.15 $7.15 1,724,523
2018-08-09 $9.91 $9.91 $9.52 $9.68 $7.57 1,361,861
2018-08-08 $9.91 $10.11 $9.65 $9.72 $7.60 1,452,795
2018-08-07 $10.13 $10.20 $9.71 $9.79 $7.65 2,612,240
2018-08-06 $10.09 $10.17 $10.00 $10.05 $7.86 990,530
2018-08-03 $9.75 $10.20 $9.72 $10.19 $7.97 821,064
2018-08-02 $9.55 $9.72 $9.48 $9.66 $7.55 778,714
2018-08-01 $9.69 $9.80 $9.64 $9.64 $7.54 921,938
2018-07-31 $9.76 $9.92 $9.62 $9.66 $7.55 1,452,154
2018-07-30 $9.81 $9.88 $9.69 $9.82 $7.68 1,479,481
2018-07-27 $9.51 $9.68 $9.49 $9.61 $7.51 1,211,068
2018-07-26 $9.58 $9.69 $9.32 $9.35 $7.31 1,945,351
2018-07-25 $9.61 $9.77 $9.55 $9.62 $7.52 1,740,918
2018-07-24 $8.97 $9.12 $8.91 $8.96 $7.00 1,143,229
2018-07-23 $8.89 $8.97 $8.73 $8.76 $6.85 1,085,514
2018-07-20 $8.89 $9.12 $8.80 $8.92 $6.97 2,992,322
2018-07-19 $8.17 $8.40 $8.14 $8.36 $6.54 1,494,426
2018-07-18 $8.44 $8.56 $8.35 $8.43 $6.59 839,452
2018-07-17 $8.21 $8.53 $8.17 $8.42 $6.58 1,088,773
2018-07-16 $8.11 $8.19 $8.05 $8.11 $6.34 975,855
2018-07-13 $8.10 $8.17 $7.95 $8.13 $6.36 1,332,258
2018-07-12 $7.83 $8.14 $7.77 $8.04 $6.29 2,326,095
2018-07-11 $7.72 $7.74 $7.61 $7.67 $6.00 1,502,983
2018-07-10 $7.84 $7.84 $7.69 $7.76 $6.07 972,626
2018-07-09 $7.69 $7.79 $7.63 $7.71 $6.03 678,729
2018-07-06 $7.47 $7.70 $7.46 $7.64 $5.97 1,662,165
2018-07-05 $7.64 $7.65 $7.39 $7.47 $5.84 923,286
2018-07-03 $7.49 $7.75 $7.43 $7.59 $5.90 852,254
2018-07-02 $7.38 $7.43 $7.32 $7.38 $5.74 1,006,082
2018-06-29 $7.51 $7.63 $7.45 $7.50 $5.83 1,185,397
2018-06-28 $7.42 $7.50 $7.35 $7.46 $5.80 952,357
2018-06-27 $7.52 $7.59 $7.20 $7.25 $5.64 1,175,977
2018-06-26 $7.70 $7.71 $7.49 $7.55 $5.87 1,001,415
2018-06-25 $7.93 $7.97 $7.59 $7.70 $5.99 1,653,598
2018-06-22 $7.89 $7.97 $7.64 $7.92 $6.16 1,704,123
2018-06-21 $8.02 $8.03 $7.74 $7.78 $6.05 1,026,696
2018-06-20 $8.26 $8.31 $7.97 $8.07 $6.27 2,582,900
2018-06-19 $7.68 $8.26 $7.68 $8.09 $6.29 3,574,756
2018-06-18 $7.68 $7.75 $7.51 $7.69 $5.98 3,111,483
2018-06-15 $7.67 $7.86 $7.56 $7.76 $6.03 2,605,347
2018-06-14 $8.19 $8.20 $7.70 $7.71 $5.99 2,464,454
2018-06-13 $8.23 $8.27 $7.92 $8.14 $6.33 3,971,729
2018-06-12 $8.13 $8.39 $7.94 $8.21 $6.38 2,184,609
2018-06-11 $8.49 $8.59 $8.17 $8.23 $6.40 3,627,761
2018-06-08 $8.51 $8.68 $8.19 $8.49 $6.60 3,581,433
2018-06-07 $8.34 $8.34 $7.46 $8.09 $6.29 4,847,935
2018-06-06 $9.00 $9.07 $8.67 $8.72 $6.78 2,485,137
2018-06-05 $9.46 $9.62 $9.15 $9.18 $7.14 2,195,190
2018-06-04 $9.54 $9.59 $9.30 $9.47 $7.36 2,427,156
2018-06-01 $9.05 $9.26 $8.94 $9.25 $7.19 2,048,545
2018-05-31 $9.00 $9.07 $8.93 $8.95 $6.96 760,158
2018-05-30 $8.97 $9.01 $8.76 $8.96 $6.96 1,877,255
2018-05-29 $8.93 $9.16 $8.84 $8.90 $6.92 3,258,102
2018-05-25 $9.53 $9.60 $9.33 $9.36 $7.28 740,745
2018-05-24 $9.46 $9.57 $9.35 $9.53 $7.41 1,054,655
2018-05-23 $9.61 $9.73 $9.53 $9.65 $7.50 824,311
2018-05-22 $9.59 $9.81 $9.53 $9.67 $7.52 1,044,908
2018-05-21 $9.68 $9.69 $9.28 $9.44 $7.34 1,169,511
2018-05-18 $9.31 $9.44 $9.08 $9.42 $7.32 2,015,068
2018-05-17 $9.90 $9.93 $9.60 $9.62 $7.48 1,650,897
2018-05-16 $9.80 $10.03 $9.80 $9.99 $7.77 1,008,797
2018-05-15 $9.70 $9.88 $9.55 $9.77 $7.59 1,043,384
2018-05-14 $10.12 $10.19 $9.92 $9.95 $7.73 1,280,926
2018-05-11 $10.34 $10.40 $10.02 $10.12 $7.87 736,596
2018-05-10 $10.20 $10.40 $10.09 $10.38 $8.07 1,073,545
2018-05-09 $9.82 $9.91 $9.73 $9.90 $7.70 1,538,845
2018-05-08 $10.05 $10.08 $9.80 $9.94 $7.73 1,645,218
2018-05-07 $10.24 $10.30 $10.06 $10.13 $7.87 1,391,471
2018-05-04 $10.09 $10.30 $10.08 $10.26 $7.98 1,270,754
2018-05-03 $10.37 $10.38 $10.07 $10.24 $7.96 1,038,361
2018-05-02 $10.65 $10.69 $10.38 $10.40 $8.08 995,588
2018-05-01 $10.83 $10.83 $10.52 $10.77 $8.37 966,999
2018-04-30 $11.02 $11.09 $10.80 $10.84 $8.43 1,244,549
2018-04-27 $11.05 $11.11 $10.94 $11.02 $8.57 746,262
2018-04-26 $10.90 $10.98 $10.79 $10.90 $8.47 1,020,036
2018-04-25 $11.06 $11.06 $10.77 $10.89 $8.46 1,095,380
2018-04-24 $11.50 $11.76 $11.26 $11.31 $8.79 1,241,466
2018-04-23 $11.23 $11.36 $11.09 $11.30 $8.78 779,265
2018-04-20 $11.43 $11.44 $11.27 $11.34 $8.81 799,749
2018-04-19 $11.38 $11.59 $11.37 $11.59 $9.01 790,758
2018-04-18 $11.24 $11.57 $11.18 $11.55 $8.98 931,515
2018-04-17 $10.99 $11.16 $10.94 $11.10 $8.63 811,397
2018-04-16 $11.39 $11.39 $10.81 $10.89 $8.46 1,660,100
2018-04-13 $11.47 $11.50 $11.21 $11.32 $8.80 1,752,165
2018-04-12 $11.57 $11.64 $11.52 $11.57 $8.99 1,306,690
2018-04-11 $11.15 $11.53 $11.07 $11.47 $8.92 1,259,674
2018-04-10 $11.25 $11.36 $11.12 $11.21 $8.68 1,406,745
2018-04-09 $11.47 $11.50 $11.16 $11.18 $8.65 4,171,380
2018-04-06 $11.75 $11.77 $11.35 $11.47 $8.88 2,081,207
2018-04-05 $12.07 $12.11 $11.83 $11.87 $9.19 1,119,034
2018-04-04 $11.71 $11.80 $11.53 $11.80 $9.13 1,977,652
2018-04-03 $11.95 $12.05 $11.82 $11.85 $9.17 728,963
2018-04-02 $12.02 $12.08 $11.85 $11.91 $9.22 796,872
2018-03-29 $11.62 $12.05 $11.57 $12.02 $9.30 2,484,076
2018-03-28 $11.34 $11.48 $11.27 $11.43 $8.85 2,155,595
2018-03-27 $11.31 $11.46 $11.20 $11.25 $8.71 886,809
2018-03-26 $11.29 $11.34 $11.15 $11.29 $8.74 781,018
2018-03-23 $11.16 $11.34 $11.06 $11.09 $8.58 1,205,338
2018-03-22 $11.24 $11.37 $11.12 $11.15 $8.63 852,902
2018-03-21 $11.36 $11.53 $11.24 $11.39 $8.82 1,841,194
2018-03-20 $11.35 $11.39 $11.22 $11.34 $8.78 1,042,996
2018-03-19 $11.27 $11.36 $11.16 $11.32 $8.76 926,163
2018-03-16 $11.26 $11.44 $11.23 $11.39 $8.82 1,599,822
2018-03-15 $11.21 $11.35 $11.07 $11.25 $8.71 1,238,416
2018-03-14 $11.32 $11.36 $11.20 $11.32 $8.76 917,640
2018-03-13 $11.36 $11.37 $11.19 $11.24 $8.70 1,591,894
2018-03-12 $11.25 $11.43 $11.24 $11.36 $8.79 1,194,309
2018-03-09 $11.24 $11.30 $11.16 $11.22 $8.68 876,576
2018-03-08 $11.23 $11.29 $10.99 $11.08 $8.58 755,225
2018-03-07 $11.20 $11.25 $11.09 $11.20 $8.67 626,295
2018-03-06 $11.42 $11.44 $11.24 $11.31 $8.75 991,827
2018-03-05 $11.25 $11.39 $11.16 $11.34 $8.78 987,290
2018-03-02 $11.08 $11.24 $10.96 $11.19 $8.66 1,182,455
2018-03-01 $11.26 $11.36 $11.08 $11.22 $8.68 1,313,357
2018-02-28 $11.62 $11.65 $11.28 $11.28 $8.73 1,507,466
2018-02-27 $11.88 $11.93 $11.52 $11.56 $8.95 1,078,969
2018-02-26 $11.81 $11.90 $11.72 $11.83 $9.16 2,037,911
2018-02-23 $11.50 $11.63 $11.42 $11.62 $8.99 876,968
2018-02-22 $11.38 $11.44 $11.30 $11.35 $8.79 705,257
2018-02-21 $11.22 $11.46 $11.19 $11.19 $8.66 1,652,870
2018-02-20 $10.96 $11.16 $10.93 $11.07 $8.57 1,124,601
2018-02-16 $11.15 $11.40 $11.15 $11.23 $8.69 584,160
2018-02-15 $11.21 $11.36 $11.17 $11.22 $8.68 543,243
2018-02-14 $10.72 $11.22 $10.64 $11.13 $8.62 838,321
2018-02-13 $10.58 $10.84 $10.55 $10.78 $8.34 504,890
2018-02-12 $10.73 $10.84 $10.53 $10.64 $8.24 1,068,133
2018-02-09 $10.61 $10.73 $10.36 $10.64 $8.24 1,808,602
2018-02-08 $10.94 $10.94 $10.48 $10.49 $8.12 1,096,172
2018-02-07 $11.03 $11.16 $10.73 $10.74 $8.31 1,266,326
2018-02-06 $10.63 $11.24 $10.57 $11.18 $8.65 1,635,781
2018-02-05 $11.06 $11.17 $10.56 $10.72 $8.30 1,385,721
2018-02-02 $11.31 $11.35 $11.08 $11.16 $8.64 1,176,614
2018-02-01 $11.41 $11.57 $11.36 $11.52 $8.92 1,254,609
2018-01-31 $11.63 $11.72 $11.18 $11.26 $8.72 2,254,275
2018-01-30 $11.12 $11.19 $10.91 $11.14 $8.62 1,770,106
2018-01-29 $11.45 $11.48 $11.17 $11.17 $8.65 1,442,228
2018-01-26 $11.25 $11.63 $11.19 $11.58 $8.96 2,237,495
2018-01-25 $11.04 $11.40 $10.96 $11.19 $8.66 1,772,192
2018-01-24 $10.74 $11.13 $10.64 $11.07 $8.57 3,090,579
2018-01-23 $10.25 $10.45 $10.24 $10.35 $8.01 1,614,524
2018-01-22 $10.20 $10.53 $10.17 $10.50 $8.13 1,892,439
2018-01-19 $10.10 $10.24 $10.07 $10.24 $7.93 1,180,618
2018-01-18 $10.13 $10.15 $9.99 $10.06 $7.79 884,368
2018-01-17 $10.00 $10.16 $9.93 $10.13 $7.84 1,079,084
2018-01-16 $10.06 $10.10 $9.99 $10.02 $7.76 680,423
2018-01-12 $10.10 $10.15 $10.00 $10.07 $7.79 1,204,387
2018-01-11 $9.93 $10.12 $9.92 $10.08 $7.80 876,545
2018-01-10 $9.84 $9.98 $9.80 $9.89 $7.66 895,468
2018-01-09 $9.85 $9.95 $9.78 $9.89 $7.66 1,177,067
2018-01-08 $9.86 $9.98 $9.85 $9.93 $7.69 3,675,762
2018-01-05 $10.14 $10.22 $10.07 $10.21 $7.49 1,065,130
2018-01-04 $10.13 $10.18 $10.07 $10.12 $7.43 1,500,714
2018-01-03 $10.00 $10.13 $9.93 $10.01 $7.35 1,583,159
2018-01-02 $9.90 $9.99 $9.85 $9.99 $7.33 970,269
2017-12-29 $9.58 $9.78 $9.53 $9.67 $7.10 1,193,507
2017-12-28 $9.51 $9.57 $9.49 $9.53 $6.99 771,483
2017-12-27 $9.62 $9.65 $9.54 $9.55 $7.01 796,005
2017-12-26 $9.54 $9.64 $9.54 $9.60 $7.04 2,187,346
2017-12-22 $9.52 $9.54 $9.40 $9.46 $6.94 911,409
2017-12-21 $9.38 $9.69 $9.37 $9.63 $7.07 1,179,669
2017-12-20 $9.41 $9.46 $9.35 $9.39 $6.89 792,869
2017-12-19 $9.46 $9.52 $9.30 $9.41 $6.90 1,324,442
2017-12-18 $9.63 $9.71 $9.50 $9.55 $7.01 1,349,183
2017-12-15 $9.69 $9.74 $9.52 $9.53 $6.99 1,289,049
2017-12-14 $9.47 $9.51 $9.39 $9.44 $6.93 1,341,049
2017-12-13 $9.93 $10.00 $9.51 $9.53 $6.99 2,262,028
2017-12-12 $9.54 $9.98 $9.50 $9.91 $7.27 2,745,766
2017-12-11 $9.72 $9.80 $9.59 $9.65 $7.08 1,742,554
2017-12-08 $9.63 $9.67 $9.50 $9.64 $7.07 1,599,110
2017-12-07 $9.07 $9.56 $9.03 $9.49 $6.96 2,593,847
2017-12-06 $9.43 $9.54 $9.21 $9.50 $6.97 1,445,736
2017-12-05 $9.62 $9.62 $9.28 $9.33 $6.85 2,346,895
2017-12-04 $9.10 $9.36 $9.09 $9.27 $6.80 1,916,009
2017-12-01 $8.76 $8.93 $8.74 $8.89 $6.52 1,290,925
2017-11-30 $8.87 $8.94 $8.72 $8.75 $6.42 2,138,246
2017-11-29 $9.22 $9.24 $9.00 $9.03 $6.63 1,250,846
2017-11-28 $9.42 $9.42 $9.18 $9.25 $6.79 1,597,703
2017-11-27 $9.31 $9.38 $9.26 $9.32 $6.84 499,854
2017-11-24 $9.35 $9.37 $9.31 $9.35 $6.86 461,852
2017-11-22 $9.39 $9.43 $9.29 $9.39 $6.89 1,390,033
2017-11-21 $9.26 $9.41 $9.23 $9.32 $6.84 2,127,827
2017-11-20 $9.18 $9.26 $9.01 $9.25 $6.79 820,603
2017-11-17 $9.15 $9.29 $9.08 $9.20 $6.75 1,639,048
2017-11-16 $8.95 $9.10 $8.85 $9.04 $6.63 1,284,525
2017-11-15 $8.46 $8.67 $8.36 $8.66 $6.35 924,182
2017-11-14 $8.86 $8.93 $8.49 $8.53 $6.26 1,705,005
2017-11-13 $8.85 $8.95 $8.75 $8.88 $6.52 803,948
2017-11-10 $8.79 $9.01 $8.79 $8.89 $6.52 1,162,711
2017-11-09 $9.00 $9.18 $8.90 $9.00 $6.60 2,185,460
2017-11-08 $8.94 $9.28 $8.83 $9.20 $6.75 1,849,232
2017-11-07 $9.03 $9.10 $8.77 $8.83 $6.48 1,346,855
2017-11-06 $8.89 $9.05 $8.81 $9.03 $6.63 1,279,799
2017-11-03 $9.07 $9.12 $8.65 $8.80 $6.46 2,329,725
2017-11-02 $8.90 $8.92 $8.70 $8.87 $6.51 1,443,759
2017-11-01 $8.89 $9.11 $8.85 $8.86 $6.50 1,939,227
2017-10-31 $8.81 $8.86 $8.62 $8.69 $6.38 3,516,848
2017-10-30 $9.05 $9.19 $8.91 $8.94 $6.56 3,499,435
2017-10-27 $9.13 $9.23 $9.05 $9.18 $6.74 1,853,712
2017-10-26 $9.38 $9.40 $8.99 $8.99 $6.60 1,776,393
2017-10-25 $9.51 $9.53 $9.19 $9.48 $6.95 2,065,048
2017-10-24 $9.29 $9.37 $9.24 $9.32 $6.84 1,377,992
2017-10-23 $9.34 $9.42 $9.22 $9.24 $6.78 1,985,029
2017-10-20 $9.49 $9.50 $9.33 $9.34 $6.85 1,778,827
2017-10-19 $9.46 $9.53 $9.38 $9.46 $6.94 1,114,230
2017-10-18 $9.64 $9.68 $9.49 $9.55 $7.01 1,666,738
2017-10-17 $9.73 $9.75 $9.53 $9.62 $7.06 1,532,062
2017-10-16 $9.89 $9.89 $9.64 $9.76 $7.16 4,209,947
2017-10-13 $9.47 $9.53 $9.38 $9.49 $6.96 2,060,704
2017-10-12 $9.35 $9.45 $9.28 $9.31 $6.83 1,008,219
2017-10-11 $9.60 $9.60 $9.28 $9.36 $6.87 1,697,793
2017-10-10 $9.33 $9.52 $9.32 $9.48 $6.96 2,891,858
2017-10-09 $9.04 $9.23 $8.90 $9.17 $6.67 2,424,795
2017-10-06 $8.88 $9.12 $8.84 $9.08 $6.61 2,661,204
2017-10-05 $9.00 $9.21 $8.98 $9.05 $6.59 2,061,612
2017-10-04 $9.10 $9.10 $8.86 $8.87 $6.46 1,187,256
2017-10-03 $8.80 $9.02 $8.79 $9.02 $6.57 990,815
2017-10-02 $8.68 $8.76 $8.60 $8.75 $6.37 1,419,475
2017-09-29 $8.65 $8.77 $8.56 $8.74 $6.36 2,455,494
2017-09-28 $8.60 $8.73 $8.56 $8.60 $6.26 1,440,868
2017-09-27 $8.73 $8.75 $8.57 $8.66 $6.30 1,956,797
2017-09-26 $8.94 $8.95 $8.77 $8.78 $6.39 1,366,580
2017-09-25 $9.09 $9.09 $8.89 $8.92 $6.49 1,660,882
2017-09-22 $8.94 $9.22 $8.94 $9.14 $6.65 1,253,896
2017-09-21 $9.03 $9.06 $8.84 $8.93 $6.50 2,078,116
2017-09-20 $9.05 $9.07 $8.83 $8.99 $6.54 2,476,776
2017-09-19 $9.14 $9.17 $9.02 $9.05 $6.59 2,217,831
2017-09-18 $9.08 $9.16 $8.99 $9.08 $6.61 2,831,369
2017-09-15 $9.00 $9.20 $8.96 $9.15 $6.66 2,307,778
2017-09-14 $9.13 $9.14 $8.83 $8.96 $6.52 3,641,827
2017-09-13 $9.21 $9.25 $9.10 $9.19 $6.69 2,021,844
2017-09-12 $9.33 $9.43 $9.17 $9.18 $6.68 1,681,185
2017-09-11 $9.28 $9.40 $9.25 $9.34 $6.80 1,941,608
2017-09-08 $9.31 $9.33 $9.08 $9.11 $6.63 1,449,681
2017-09-07 $9.33 $9.48 $9.19 $9.26 $6.74 1,164,058
2017-09-06 $9.16 $9.34 $9.10 $9.31 $6.78 1,570,108
2017-09-05 $9.15 $9.17 $8.86 $8.98 $6.54 1,603,740
2017-09-01 $8.97 $9.11 $8.91 $8.95 $6.51 885,080
2017-08-31 $8.99 $9.00 $8.80 $8.81 $6.41 2,113,677
2017-08-30 $8.86 $9.00 $8.78 $8.85 $6.44 2,617,163
2017-08-29 $8.72 $8.86 $8.68 $8.83 $6.43 748,602
2017-08-28 $8.85 $8.96 $8.79 $8.83 $6.43 717,076
2017-08-25 $8.95 $8.96 $8.79 $8.84 $6.43 959,010
2017-08-24 $8.86 $8.95 $8.75 $8.91 $6.49 802,014
2017-08-23 $8.70 $8.86 $8.63 $8.83 $6.43 1,060,524
2017-08-22 $8.66 $8.81 $8.63 $8.70 $6.33 1,627,170
2017-08-21 $8.66 $8.75 $8.52 $8.56 $6.23 1,109,397
2017-08-18 $8.48 $8.70 $8.41 $8.63 $6.28 657,316
2017-08-17 $8.60 $8.63 $8.42 $8.42 $6.13 1,315,175
2017-08-16 $8.65 $8.77 $8.56 $8.74 $6.36 916,367
2017-08-15 $8.70 $8.80 $8.60 $8.65 $6.30 971,378
2017-08-14 $8.55 $8.71 $8.52 $8.62 $6.27 908,696
2017-08-11 $8.31 $8.62 $8.27 $8.54 $6.22 1,128,852
2017-08-10 $8.42 $8.45 $8.28 $8.32 $6.06 1,026,196
2017-08-09 $8.53 $8.57 $8.42 $8.50 $6.19 1,045,620
2017-08-08 $8.46 $8.82 $8.46 $8.63 $6.28 1,533,062
2017-08-07 $8.27 $8.46 $8.24 $8.45 $6.15 731,967
2017-08-04 $8.31 $8.37 $8.27 $8.29 $6.03 842,616
2017-08-03 $8.31 $8.39 $8.24 $8.33 $6.06 1,016,641
2017-08-02 $8.20 $8.43 $8.18 $8.40 $6.06 1,311,125
2017-08-01 $8.13 $8.31 $8.10 $8.22 $5.93 2,123,590
2017-07-31 $8.13 $8.17 $8.07 $8.13 $5.87 1,264,654
2017-07-28 $8.20 $8.26 $8.02 $8.11 $5.85 1,280,539
2017-07-27 $8.25 $8.26 $8.09 $8.18 $5.90 1,384,578
2017-07-26 $7.98 $8.24 $7.94 $8.24 $5.95 2,133,356
2017-07-25 $8.04 $8.07 $7.92 $8.01 $5.78 1,598,816
2017-07-24 $8.04 $8.04 $7.85 $7.94 $5.73 4,318,030
2017-07-21 $8.28 $8.30 $8.15 $8.18 $5.90 973,425
2017-07-20 $8.29 $8.30 $8.18 $8.25 $5.95 835,843
2017-07-19 $8.46 $8.49 $8.21 $8.24 $5.95 909,003
2017-07-18 $8.34 $8.45 $8.33 $8.44 $6.09 976,564
2017-07-17 $8.33 $8.40 $8.27 $8.35 $6.03 859,654
2017-07-14 $8.35 $8.45 $8.31 $8.34 $6.02 860,270
2017-07-13 $8.30 $8.33 $8.20 $8.27 $5.97 917,846
2017-07-12 $8.13 $8.32 $8.05 $8.27 $5.97 1,938,683
2017-07-11 $7.82 $7.98 $7.79 $7.93 $5.72 1,072,932
2017-07-10 $7.78 $7.82 $7.68 $7.79 $5.62 1,415,994
2017-07-07 $7.65 $7.73 $7.59 $7.72 $5.57 1,077,033
2017-07-06 $7.67 $7.71 $7.55 $7.57 $5.46 1,174,366
2017-07-05 $7.64 $7.74 $7.48 $7.67 $5.53 1,733,339
2017-07-03 $7.57 $7.64 $7.56 $7.60 $5.48 534,235
2017-06-30 $7.45 $7.57 $7.39 $7.53 $5.43 956,060
2017-06-29 $7.48 $7.50 $7.33 $7.46 $5.38 950,290
2017-06-28 $7.48 $7.52 $7.39 $7.45 $5.38 2,279,029
2017-06-27 $7.53 $7.64 $7.42 $7.46 $5.38 1,208,338
2017-06-26 $7.54 $7.64 $7.42 $7.60 $5.48 1,429,204
2017-06-23 $7.41 $7.46 $7.34 $7.38 $5.33 432,011
2017-06-22 $7.43 $7.47 $7.35 $7.42 $5.35 817,166
2017-06-21 $7.39 $7.48 $7.35 $7.38 $5.33 931,584
2017-06-20 $7.50 $7.55 $7.39 $7.40 $5.34 1,384,059
2017-06-19 $7.46 $7.63 $7.43 $7.55 $5.45 1,142,023
2017-06-16 $7.42 $7.56 $7.39 $7.47 $5.39 2,187,899
2017-06-15 $7.48 $7.49 $7.29 $7.43 $5.36 1,052,301
2017-06-14 $7.47 $7.67 $7.44 $7.53 $5.43 1,504,664
2017-06-13 $7.28 $7.43 $7.21 $7.40 $5.34 1,429,302
2017-06-12 $7.32 $7.36 $7.18 $7.33 $5.29 2,545,802
2017-06-09 $7.80 $7.84 $7.44 $7.47 $5.39 1,941,508
2017-06-08 $7.86 $7.90 $7.71 $7.77 $5.61 1,254,501
2017-06-07 $7.86 $7.98 $7.77 $7.96 $5.74 2,361,563
2017-06-06 $7.72 $7.84 $7.71 $7.76 $5.60 1,232,845
2017-06-05 $7.56 $7.79 $7.56 $7.74 $5.59 1,637,287
2017-06-02 $7.70 $7.75 $7.51 $7.60 $5.48 1,516,170
2017-06-01 $7.81 $7.90 $7.64 $7.66 $5.53 1,326,927
2017-05-31 $7.88 $7.91 $7.71 $7.74 $5.59 1,975,974
2017-05-30 $7.77 $7.85 $7.75 $7.84 $5.66 1,457,318
2017-05-26 $7.72 $7.85 $7.68 $7.76 $5.60 2,595,118
2017-05-25 $7.84 $7.91 $7.52 $7.60 $5.48 2,557,237
2017-05-24 $7.88 $8.05 $7.78 $7.78 $5.61 2,017,575
2017-05-23 $7.68 $7.86 $7.67 $7.82 $5.64 2,276,379
2017-05-22 $7.69 $7.70 $7.28 $7.53 $5.43 3,183,867
2017-05-19 $7.75 $7.99 $7.71 $7.72 $5.57 4,234,477
2017-05-18 $7.74 $7.90 $6.86 $7.25 $5.23 8,843,754
2017-05-17 $9.01 $9.09 $8.77 $8.84 $6.38 1,852,092
2017-05-16 $9.39 $9.40 $9.11 $9.12 $6.58 1,700,395
2017-05-15 $9.23 $9.28 $9.16 $9.21 $6.65 2,304,332
2017-05-12 $8.81 $9.14 $8.80 $9.07 $6.55 3,212,272
2017-05-11 $8.74 $8.76 $8.63 $8.72 $6.29 2,841,061
2017-05-10 $8.77 $8.81 $8.66 $8.73 $6.30 1,601,893
2017-05-09 $8.59 $8.71 $8.56 $8.60 $6.21 1,795,194
2017-05-08 $8.65 $8.69 $8.48 $8.55 $6.17 1,993,253
2017-05-05 $8.28 $8.76 $8.27 $8.76 $6.32 3,193,292
2017-05-04 $8.48 $8.49 $8.22 $8.29 $5.98 2,658,373
2017-05-03 $8.87 $8.89 $8.53 $8.56 $6.15 2,388,463
2017-05-02 $8.78 $8.92 $8.74 $8.87 $6.37 4,107,329
2017-05-01 $8.57 $8.67 $8.53 $8.58 $6.17 1,494,895
2017-04-28 $8.25 $8.59 $8.25 $8.57 $6.16 4,087,554
2017-04-27 $8.39 $8.43 $8.29 $8.37 $6.01 4,987,057
2017-04-26 $8.29 $8.34 $8.22 $8.30 $5.96 5,181,746
2017-04-25 $8.18 $8.32 $8.17 $8.29 $5.96 4,001,878
2017-04-24 $8.15 $8.24 $8.08 $8.17 $5.87 3,967,664
2017-04-21 $7.93 $8.00 $7.87 $7.88 $5.66 2,656,094
2017-04-20 $8.03 $8.09 $7.92 $7.96 $5.72 3,459,699
2017-04-19 $8.12 $8.13 $7.95 $7.95 $5.71 4,766,359
2017-04-18 $7.90 $8.13 $7.83 $7.99 $5.74 6,985,929
2017-04-17 $7.65 $7.79 $7.57 $7.76 $5.58 3,204,892
2017-04-13 $7.84 $7.84 $7.55 $7.55 $5.43 5,807,607
2017-04-12 $7.82 $7.84 $7.70 $7.79 $5.60 7,603,995
2017-04-11 $7.78 $7.88 $7.70 $7.81 $5.61 5,218,369
2017-04-10 $7.95 $7.99 $7.79 $7.79 $5.60 4,861,343
2017-04-07 $7.99 $8.08 $7.87 $7.89 $5.67 12,723,672
2017-04-06 $8.26 $8.29 $7.88 $7.90 $5.68 46,460,561
2017-04-05 $8.90 $8.90 $8.32 $8.36 $6.01 8,279,729
2017-04-04 $8.85 $8.91 $8.70 $8.81 $6.33 2,227,194
2017-04-03 $8.80 $8.92 $8.63 $8.86 $6.37 3,550,430
2017-03-31 $8.91 $8.91 $8.69 $8.82 $6.34 2,861,377
2017-03-30 $8.82 $8.97 $8.78 $8.89 $6.39 3,378,884
2017-03-29 $9.01 $9.03 $8.67 $8.74 $6.28 7,015,927
2017-03-28 $9.30 $9.32 $8.89 $8.89 $6.39 10,904,904
2017-03-27 $9.80 $9.90 $9.68 $9.77 $7.02 2,876,480
2017-03-24 $9.84 $9.97 $9.77 $9.90 $7.11 1,958,990
2017-03-23 $9.77 $9.93 $9.71 $9.84 $7.07 1,532,140
2017-03-22 $9.92 $10.15 $9.75 $9.81 $7.05 2,163,893
2017-03-21 $10.42 $10.50 $9.96 $10.03 $7.21 1,445,476
2017-03-20 $10.16 $10.52 $10.16 $10.34 $7.43 1,491,207
2017-03-17 $10.44 $10.50 $10.10 $10.14 $7.29 1,656,499
2017-03-16 $10.49 $10.51 $10.21 $10.26 $7.37 1,426,034
2017-03-15 $10.19 $10.48 $10.07 $10.44 $7.50 1,289,452
2017-03-14 $10.26 $10.34 $10.12 $10.16 $7.30 1,133,110
2017-03-13 $10.16 $10.37 $10.07 $10.33 $7.42 951,739
2017-03-10 $10.25 $10.35 $10.06 $10.18 $7.32 1,512,426
2017-03-09 $10.28 $10.28 $10.03 $10.07 $7.24 2,373,898
2017-03-08 $10.57 $10.64 $10.30 $10.37 $7.45 1,710,197
2017-03-07 $11.03 $11.04 $10.82 $10.84 $7.79 944,860
2017-03-06 $11.15 $11.19 $10.99 $10.99 $7.90 970,176
2017-03-03 $10.98 $11.28 $10.97 $11.20 $8.05 1,174,285
2017-03-02 $11.10 $11.13 $10.86 $10.93 $7.85 1,413,936
2017-03-01 $11.17 $11.26 $11.07 $11.14 $8.01 2,192,731
2017-02-28 $11.10 $11.12 $10.89 $10.96 $7.88 1,088,944
2017-02-27 $11.10 $11.14 $11.00 $11.12 $7.99 1,001,241
2017-02-24 $11.19 $11.21 $11.03 $11.05 $7.94 1,347,859
2017-02-23 $11.68 $11.71 $11.23 $11.28 $8.11 1,147,799
2017-02-22 $11.37 $11.47 $11.35 $11.47 $8.24 1,000,952
2017-02-21 $11.06 $11.37 $11.04 $11.36 $8.16 1,324,129
2017-02-17 $11.07 $11.31 $11.03 $11.13 $8.00 1,319,458
2017-02-16 $11.70 $11.71 $11.26 $11.31 $8.13 2,275,502
2017-02-15 $11.29 $11.75 $11.28 $11.61 $8.34 1,850,333
2017-02-14 $11.31 $11.37 $11.07 $11.20 $8.05 1,830,961
2017-02-13 $11.16 $11.49 $11.16 $11.36 $8.16 2,310,383
2017-02-10 $10.65 $11.15 $10.63 $11.12 $7.99 2,097,103
2017-02-09 $10.34 $10.56 $10.34 $10.40 $7.47 1,747,940
2017-02-08 $10.13 $10.26 $10.07 $10.22 $7.34 1,309,441
2017-02-07 $10.24 $10.32 $10.11 $10.12 $7.27 1,275,784
2017-02-06 $10.25 $10.38 $10.18 $10.24 $7.36 1,406,110
2017-02-03 $10.31 $10.46 $10.27 $10.34 $7.43 1,563,106
2017-02-02 $10.25 $10.35 $10.24 $10.30 $7.40 1,227,256
2017-02-01 $10.01 $10.23 $9.99 $10.14 $7.29 1,141,960
2017-01-31 $9.89 $9.95 $9.79 $9.91 $7.12 849,136
2017-01-30 $9.91 $9.95 $9.81 $9.87 $7.09 1,066,324
2017-01-27 $10.08 $10.08 $9.99 $10.02 $7.20 844,359
2017-01-26 $10.01 $10.09 $9.89 $10.05 $7.22 979,631
2017-01-25 $9.89 $10.13 $9.89 $10.03 $7.21 1,277,143
2017-01-24 $9.77 $9.85 $9.72 $9.82 $7.06 2,052,207
2017-01-23 $9.77 $10.11 $9.77 $10.10 $7.26 1,743,329
2017-01-20 $9.62 $9.79 $9.58 $9.71 $6.98 728,660
2017-01-19 $9.67 $9.69 $9.42 $9.55 $6.86 1,651,272
2017-01-18 $9.91 $9.94 $9.64 $9.65 $6.93 1,256,482
2017-01-17 $9.95 $10.15 $9.71 $9.99 $7.18 1,714,669
2017-01-13 $9.75 $9.84 $9.60 $9.76 $7.01 1,301,668
2017-01-12 $9.59 $9.89 $9.54 $9.83 $7.06 1,545,981
2017-01-11 $9.02 $9.53 $8.98 $9.49 $6.82 1,340,718
2017-01-10 $9.36 $9.41 $9.26 $9.32 $6.70 1,198,072
2017-01-09 $9.07 $9.36 $9.02 $9.26 $6.65 1,195,424
2017-01-06 $9.06 $9.17 $9.04 $9.08 $6.53 685,710
2017-01-05 $9.13 $9.26 $9.10 $9.18 $6.60 1,233,860
2017-01-04 $9.41 $9.51 $9.35 $9.46 $6.75 1,380,536
2017-01-03 $9.27 $9.35 $9.14 $9.30 $6.64 1,431,016
2016-12-30 $9.07 $9.07 $8.84 $8.89 $6.35 1,031,422
2016-12-29 $8.90 $9.12 $8.84 $9.02 $6.44 1,795,524
2016-12-28 $8.63 $8.91 $8.61 $8.86 $6.33 1,611,399
2016-12-27 $8.46 $8.49 $8.39 $8.47 $6.05 744,987
2016-12-23 $8.25 $8.40 $8.25 $8.35 $5.96 1,250,234
2016-12-22 $8.04 $8.16 $8.01 $8.13 $5.80 946,270
2016-12-21 $8.11 $8.16 $7.96 $8.06 $5.75 605,198
2016-12-20 $7.94 $8.01 $7.84 $8.00 $5.71 610,090
2016-12-19 $8.03 $8.05 $7.83 $7.84 $5.60 970,501
2016-12-16 $7.83 $8.04 $7.76 $7.88 $5.63 1,789,455
2016-12-15 $7.54 $7.79 $7.53 $7.76 $5.54 1,396,771
2016-12-14 $7.89 $7.92 $7.61 $7.65 $5.46 1,742,852
2016-12-13 $7.80 $7.95 $7.74 $7.85 $5.60 1,417,408
2016-12-12 $7.89 $7.92 $7.71 $7.83 $5.59 1,148,894
2016-12-09 $7.93 $8.08 $7.88 $7.94 $5.67 1,126,841
2016-12-08 $7.94 $8.03 $7.89 $7.95 $5.68 1,099,775
2016-12-07 $7.91 $7.95 $7.72 $7.94 $5.67 1,290,280
2016-12-06 $7.64 $7.86 $7.61 $7.82 $5.58 1,229,908
2016-12-05 $7.56 $7.64 $7.53 $7.61 $5.43 835,794
2016-12-02 $7.51 $7.71 $7.49 $7.59 $5.42 1,435,319
2016-12-01 $7.99 $8.04 $7.43 $7.46 $5.33 2,710,014
2016-11-30 $8.25 $8.43 $8.23 $8.25 $5.89 1,755,757
2016-11-29 $8.32 $8.35 $8.15 $8.16 $5.83 1,857,924
2016-11-28 $8.22 $8.46 $8.19 $8.39 $5.99 1,413,194
2016-11-25 $8.18 $8.26 $8.15 $8.20 $5.85 987,808
2016-11-23 $8.42 $8.42 $8.25 $8.36 $5.97 2,092,816
2016-11-22 $8.76 $8.77 $8.49 $8.57 $6.12 2,424,259
2016-11-21 $8.43 $8.68 $8.43 $8.56 $6.11 4,554,900
2016-11-18 $8.00 $8.17 $7.85 $8.12 $5.80 1,972,449
2016-11-17 $7.82 $7.88 $7.60 $7.64 $5.45 1,115,182
2016-11-16 $7.70 $7.86 $7.68 $7.76 $5.54 1,542,675
2016-11-15 $7.40 $7.99 $7.40 $7.89 $5.63 1,941,727
2016-11-14 $7.21 $7.42 $7.10 $7.40 $5.28 1,489,862
2016-11-11 $7.11 $7.37 $6.97 $7.32 $5.23 1,887,895
2016-11-10 $7.73 $7.76 $7.39 $7.40 $5.28 1,594,374
2016-11-09 $8.08 $8.36 $8.08 $8.11 $5.79 1,377,749
2016-11-08 $8.25 $8.53 $8.16 $8.41 $6.00 1,269,538
2016-11-07 $8.13 $8.30 $8.11 $8.29 $5.92 632,681
2016-11-04 $7.85 $8.06 $7.78 $7.89 $5.63 888,094
2016-11-03 $7.92 $8.09 $7.84 $7.84 $5.60 1,094,386
2016-11-02 $7.88 $8.21 $7.81 $7.87 $5.62 1,679,142
2016-11-01 $8.07 $8.14 $7.82 $7.93 $5.66 961,395
2016-10-31 $8.07 $8.20 $7.99 $8.18 $5.84 1,105,445
2016-10-28 $7.94 $7.98 $7.80 $7.91 $5.65 572,256
2016-10-27 $8.02 $8.04 $7.92 $7.93 $5.66 781,896
2016-10-26 $8.01 $8.09 $7.93 $7.94 $5.67 1,062,083
2016-10-25 $7.86 $7.94 $7.76 $7.90 $5.64 1,148,822
2016-10-24 $7.88 $7.91 $7.79 $7.88 $5.63 739,351
2016-10-21 $7.77 $7.86 $7.74 $7.75 $5.53 1,174,264
2016-10-20 $7.77 $7.94 $7.75 $7.87 $5.62 832,425
2016-10-19 $7.87 $7.91 $7.77 $7.81 $5.58 782,814
2016-10-18 $7.60 $7.92 $7.59 $7.88 $5.63 1,302,752
2016-10-17 $7.43 $7.60 $7.42 $7.52 $5.37 1,551,901
2016-10-14 $7.33 $7.39 $7.27 $7.36 $5.25 881,809
2016-10-13 $6.92 $7.27 $6.87 $7.24 $5.17 1,431,152
2016-10-12 $6.95 $7.03 $6.88 $6.92 $4.94 352,457
2016-10-11 $7.01 $7.02 $6.86 $6.95 $4.96 608,901
2016-10-10 $7.09 $7.13 $6.98 $7.04 $5.03 557,337
2016-10-07 $6.95 $7.08 $6.88 $7.07 $5.05 1,659,279
2016-10-06 $6.84 $6.88 $6.77 $6.87 $4.90 1,698,056
2016-10-05 $6.83 $6.94 $6.81 $6.88 $4.91 1,048,491
2016-10-04 $6.86 $6.90 $6.66 $6.69 $4.78 1,362,473
2016-10-03 $6.68 $6.87 $6.67 $6.84 $4.88 783,260
2016-09-30 $6.71 $6.78 $6.67 $6.70 $4.78 1,434,621
2016-09-29 $6.94 $6.99 $6.61 $6.72 $4.80 1,447,250
2016-09-28 $6.76 $6.94 $6.72 $6.92 $4.94 1,315,112
2016-09-27 $6.63 $6.76 $6.55 $6.76 $4.83 910,530
2016-09-26 $6.59 $6.66 $6.56 $6.58 $4.70 738,899
2016-09-23 $6.71 $6.78 $6.65 $6.67 $4.76 995,746
2016-09-22 $6.90 $7.00 $6.74 $6.76 $4.83 1,342,446
2016-09-21 $6.75 $6.79 $6.59 $6.77 $4.83 1,264,566
2016-09-20 $6.67 $6.70 $6.58 $6.60 $4.71 1,237,570
2016-09-19 $6.59 $6.71 $6.50 $6.54 $4.67 998,409
2016-09-16 $6.54 $6.56 $6.45 $6.55 $4.68 1,117,596
2016-09-15 $6.51 $6.64 $6.44 $6.62 $4.73 940,633
2016-09-14 $6.42 $6.53 $6.40 $6.47 $4.62 1,280,405
2016-09-13 $6.69 $6.74 $6.47 $6.53 $4.66 1,175,861
2016-09-12 $6.65 $6.89 $6.57 $6.88 $4.91 1,692,064
2016-09-09 $6.98 $6.98 $6.71 $6.71 $4.79 1,083,497
2016-09-08 $7.18 $7.19 $7.05 $7.10 $5.07 3,100,418
2016-09-07 $7.16 $7.19 $7.05 $7.09 $5.06 1,488,936
2016-09-06 $7.10 $7.19 $7.05 $7.15 $5.10 2,392,632
2016-09-02 $7.04 $7.07 $6.94 $7.00 $5.00 3,404,555
2016-09-01 $6.94 $7.01 $6.89 $6.94 $4.95 1,342,840
2016-08-31 $7.07 $7.10 $6.92 $7.00 $5.00 2,266,789
2016-08-30 $7.09 $7.12 $6.90 $7.02 $5.01 1,850,661
2016-08-29 $6.89 $7.16 $6.84 $7.10 $5.07 1,201,528
2016-08-26 $6.97 $7.06 $6.77 $6.84 $4.88 1,429,001
2016-08-25 $6.93 $6.98 $6.87 $6.93 $4.95 1,109,711
2016-08-24 $6.80 $7.03 $6.77 $6.92 $4.94 1,170,555
2016-08-23 $6.99 $7.05 $6.85 $6.87 $4.90 1,086,683
2016-08-22 $7.02 $7.03 $6.91 $6.93 $4.95 1,211,910
2016-08-19 $6.96 $7.11 $6.85 $7.10 $5.07 1,095,649
2016-08-18 $7.00 $7.02 $6.91 $7.01 $5.00 682,151
2016-08-17 $6.82 $7.01 $6.77 $7.00 $5.00 731,524
2016-08-16 $6.93 $7.00 $6.87 $6.92 $4.94 668,319
2016-08-15 $6.90 $7.04 $6.89 $6.99 $4.99 722,821
2016-08-12 $6.86 $6.97 $6.85 $6.88 $4.91 843,135
2016-08-11 $6.69 $6.94 $6.67 $6.93 $4.95 1,343,293
2016-08-10 $6.72 $6.74 $6.65 $6.69 $4.78 1,183,446
2016-08-09 $6.54 $6.71 $6.53 $6.69 $4.78 974,610
2016-08-08 $6.45 $6.57 $6.43 $6.56 $4.68 1,403,053
2016-08-05 $6.47 $6.48 $6.29 $6.42 $4.58 1,747,460
2016-08-04 $6.25 $6.47 $6.21 $6.41 $4.58 2,368,599
2016-08-03 $6.04 $6.21 $5.95 $6.18 $4.41 1,773,228
2016-08-02 $6.17 $6.22 $6.02 $6.07 $4.33 1,350,453
2016-08-01 $6.23 $6.23 $6.06 $6.15 $4.39 1,595,200
2016-07-29 $6.14 $6.31 $6.10 $6.25 $4.46 1,825,986
2016-07-28 $6.09 $6.12 $5.94 $5.98 $4.27 1,584,690
2016-07-27 $6.21 $6.22 $6.07 $6.08 $4.34 1,701,877
2016-07-26 $6.09 $6.15 $6.06 $6.13 $4.38 2,209,258
2016-07-25 $6.03 $6.09 $5.91 $6.02 $4.30 2,419,822
2016-07-22 $5.80 $6.07 $5.76 $6.06 $4.33 1,093,869
2016-07-21 $5.95 $5.99 $5.81 $5.85 $4.18 1,263,072
2016-07-20 $5.97 $6.00 $5.88 $5.95 $4.25 1,842,885
2016-07-19 $5.93 $5.96 $5.87 $5.93 $4.23 1,473,804
2016-07-18 $5.87 $6.00 $5.82 $6.00 $4.28 1,616,325
2016-07-15 $5.94 $5.94 $5.82 $5.89 $4.21 1,181,855
2016-07-14 $5.90 $6.05 $5.90 $5.93 $4.23 912,546
2016-07-13 $5.67 $5.81 $5.65 $5.80 $4.14 847,641
2016-07-12 $5.89 $5.94 $5.68 $5.69 $4.06 640,340
2016-07-11 $5.71 $5.82 $5.71 $5.78 $4.13 504,953
2016-07-08 $5.64 $5.70 $5.60 $5.69 $4.06 639,865
2016-07-07 $5.42 $5.55 $5.41 $5.42 $3.87 1,191,607
2016-07-06 $5.47 $5.48 $5.33 $5.45 $3.87 761,926
2016-07-05 $5.62 $5.66 $5.44 $5.50 $3.90 703,361
2016-07-01 $5.69 $5.71 $5.58 $5.68 $4.03 390,315
2016-06-30 $5.55 $5.74 $5.48 $5.70 $4.04 962,398
2016-06-29 $5.37 $5.55 $5.33 $5.54 $3.93 576,486
2016-06-28 $5.18 $5.27 $5.16 $5.26 $3.73 775,860
2016-06-27 $5.18 $5.19 $5.00 $5.06 $3.59 1,113,003
2016-06-24 $5.17 $5.26 $5.13 $5.18 $3.67 940,136
2016-06-23 $5.36 $5.52 $5.31 $5.51 $3.91 735,809
2016-06-22 $5.27 $5.36 $5.23 $5.26 $3.73 754,908
2016-06-21 $5.27 $5.31 $5.17 $5.27 $3.74 541,902
2016-06-20 $5.30 $5.34 $5.24 $5.26 $3.73 799,919
2016-06-17 $5.12 $5.21 $5.07 $5.15 $3.65 1,373,453
2016-06-16 $4.89 $5.03 $4.80 $5.03 $3.57 925,877
2016-06-15 $4.97 $5.06 $4.84 $4.95 $3.51 1,215,703
2016-06-14 $5.18 $5.31 $4.92 $4.96 $3.52 1,609,597
2016-06-13 $5.06 $5.19 $5.04 $5.13 $3.64 899,860
2016-06-10 $5.30 $5.33 $5.15 $5.15 $3.65 868,917
2016-06-09 $5.44 $5.45 $5.36 $5.42 $3.84 638,740
2016-06-08 $5.31 $5.50 $5.31 $5.48 $3.89 1,361,335
2016-06-07 $5.11 $5.20 $5.10 $5.18 $3.67 782,578
2016-06-06 $5.16 $5.28 $5.09 $5.12 $3.63 1,247,256
2016-06-03 $5.09 $5.16 $5.06 $5.15 $3.65 1,372,215
2016-06-02 $4.86 $5.01 $4.83 $5.01 $3.55 3,323,932
2016-06-01 $4.77 $4.93 $4.73 $4.92 $3.49 888,217
2016-05-31 $4.88 $4.97 $4.75 $4.80 $3.40 2,118,038
2016-05-27 $4.93 $5.00 $4.89 $4.93 $3.50 707,288
2016-05-26 $4.97 $5.10 $4.97 $5.04 $3.58 842,918
2016-05-25 $5.05 $5.07 $4.92 $4.97 $3.53 1,062,194
2016-05-24 $5.10 $5.12 $4.95 $5.00 $3.55 1,556,306
2016-05-23 $4.87 $5.09 $4.80 $5.02 $3.56 2,253,807
2016-05-20 $5.08 $5.19 $5.01 $5.04 $3.58 847,524
2016-05-19 $4.95 $5.02 $4.86 $4.97 $3.53 1,136,651
2016-05-18 $4.96 $5.16 $4.94 $5.05 $3.58 834,710
2016-05-17 $5.08 $5.19 $5.02 $5.10 $3.62 1,229,984
2016-05-16 $5.12 $5.23 $5.12 $5.16 $3.66 1,055,471
2016-05-13 $5.28 $5.32 $5.08 $5.14 $3.65 1,494,542
2016-05-12 $5.37 $5.47 $5.24 $5.42 $3.84 1,742,078
2016-05-11 $5.44 $5.48 $5.37 $5.44 $3.86 1,126,401
2016-05-10 $5.25 $5.38 $5.21 $5.38 $3.82 1,871,166
2016-05-09 $5.12 $5.22 $4.93 $5.18 $3.67 2,488,633
2016-05-06 $5.04 $5.22 $5.03 $5.21 $3.70 1,685,668
2016-05-05 $5.23 $5.26 $5.05 $5.07 $3.60 2,122,784
2016-05-04 $5.02 $5.17 $4.98 $5.15 $3.65 2,262,397
2016-05-03 $5.03 $5.08 $4.96 $5.01 $3.55 2,678,497
2016-05-02 $5.27 $5.29 $5.03 $5.16 $3.66 2,377,584
2016-04-29 $5.18 $5.38 $5.17 $5.38 $3.82 3,512,690
2016-04-28 $4.98 $5.10 $4.96 $5.03 $3.57 3,297,831
2016-04-27 $5.02 $5.05 $4.95 $4.98 $3.53 4,216,800
2016-04-26 $4.90 $4.93 $4.83 $4.86 $3.45 3,785,092
2016-04-25 $4.81 $4.81 $4.69 $4.75 $3.37 1,558,188
2016-04-22 $4.76 $4.83 $4.72 $4.76 $3.38 1,213,383
2016-04-21 $4.92 $4.93 $4.74 $4.76 $3.38 1,041,614
2016-04-20 $4.84 $4.89 $4.77 $4.86 $3.45 1,635,005
2016-04-19 $4.84 $4.90 $4.77 $4.88 $3.46 2,079,714
2016-04-18 $4.66 $4.79 $4.63 $4.76 $3.38 2,321,580
2016-04-15 $4.73 $4.76 $4.67 $4.74 $3.36 1,953,871
2016-04-14 $4.82 $4.83 $4.74 $4.75 $3.37 3,535,047
2016-04-13 $4.93 $4.96 $4.82 $4.85 $3.44 2,501,522
2016-04-12 $4.78 $4.86 $4.70 $4.82 $3.42 11,812,456
2016-04-11 $4.71 $4.81 $4.70 $4.71 $3.34 5,216,008
2016-04-08 $4.71 $4.76 $4.59 $4.62 $3.28 2,758,564
2016-04-07 $4.49 $4.54 $4.41 $4.47 $3.17 1,188,151
2016-04-06 $4.52 $4.59 $4.47 $4.51 $3.20 1,933,713
2016-04-05 $4.56 $4.66 $4.48 $4.59 $3.26 665,063
2016-04-04 $4.66 $4.73 $4.53 $4.58 $3.25 777,863
2016-04-01 $4.60 $4.85 $4.55 $4.80 $3.40 1,383,193
2016-03-31 $4.82 $4.85 $4.63 $4.65 $3.30 1,163,086
2016-03-30 $4.81 $4.93 $4.80 $4.86 $3.45 1,671,691
2016-03-29 $4.69 $4.85 $4.61 $4.76 $3.38 2,359,492
2016-03-28 $4.69 $4.81 $4.67 $4.76 $3.38 1,784,630
2016-03-24 $4.55 $4.60 $4.48 $4.59 $3.26 907,451
2016-03-23 $4.73 $4.73 $4.59 $4.61 $3.27 845,064
2016-03-22 $4.69 $4.79 $4.67 $4.73 $3.36 856,567
2016-03-21 $4.71 $4.77 $4.68 $4.73 $3.36 1,792,552
2016-03-18 $4.82 $4.83 $4.62 $4.73 $3.36 1,958,656
2016-03-17 $4.70 $4.81 $4.58 $4.78 $3.39 5,520,572
2016-03-16 $4.13 $4.37 $4.10 $4.36 $3.09 3,550,254
2016-03-15 $4.33 $4.35 $4.19 $4.19 $2.97 3,362,615
2016-03-14 $4.59 $4.59 $4.48 $4.51 $3.20 2,926,946
2016-03-11 $4.59 $4.67 $4.54 $4.60 $3.26 5,741,719
2016-03-10 $4.58 $4.60 $4.41 $4.53 $3.21 6,635,110
2016-03-09 $4.63 $4.65 $4.51 $4.55 $3.23 3,347,906
2016-03-08 $4.62 $4.63 $4.46 $4.51 $3.20 5,401,699
2016-03-07 $4.64 $4.67 $4.48 $4.49 $3.19 2,734,939
2016-03-04 $4.88 $4.91 $4.59 $4.61 $3.27 4,874,844
2016-03-03 $4.37 $4.58 $4.32 $4.53 $3.21 5,010,653
2016-03-02 $4.01 $4.08 $3.98 $4.06 $2.88 2,180,318
2016-03-01 $3.68 $3.91 $3.65 $3.91 $2.77 864,092
2016-02-29 $3.60 $3.73 $3.57 $3.68 $2.61 1,072,419
2016-02-26 $3.57 $3.57 $3.47 $3.49 $2.48 367,283
2016-02-25 $3.61 $3.64 $3.48 $3.52 $2.50 1,544,089
2016-02-24 $3.46 $3.57 $3.43 $3.56 $2.53 1,012,132
2016-02-23 $3.55 $3.60 $3.46 $3.54 $2.51 452,143
2016-02-22 $3.52 $3.64 $3.50 $3.63 $2.57 530,362
2016-02-19 $3.31 $3.44 $3.29 $3.43 $2.43 1,349,280
2016-02-18 $3.47 $3.49 $3.34 $3.39 $2.40 639,749
2016-02-17 $3.57 $3.62 $3.47 $3.56 $2.53 1,283,042
2016-02-16 $3.40 $3.42 $3.35 $3.38 $2.40 429,111
2016-02-12 $3.35 $3.41 $3.28 $3.33 $2.36 434,867
2016-02-11 $3.27 $3.34 $3.23 $3.28 $2.33 1,203,917
2016-02-10 $3.33 $3.46 $3.29 $3.34 $2.37 982,538
2016-02-09 $3.27 $3.32 $3.19 $3.29 $2.33 327,629
2016-02-08 $3.39 $3.42 $3.29 $3.34 $2.37 596,758
2016-02-05 $3.40 $3.51 $3.40 $3.46 $2.45 622,109
2016-02-04 $3.27 $3.51 $3.27 $3.47 $2.46 1,320,587
2016-02-03 $3.19 $3.23 $3.07 $3.22 $2.28 790,541
2016-02-02 $3.23 $3.24 $3.02 $3.05 $2.16 2,344,787
2016-02-01 $3.17 $3.36 $3.13 $3.36 $2.38 2,570,403
2016-01-29 $3.18 $3.24 $3.13 $3.20 $2.27 5,098,753
2016-01-28 $3.12 $3.14 $3.06 $3.10 $2.20 1,952,844
2016-01-27 $3.07 $3.11 $3.02 $3.08 $2.18 2,636,680
2016-01-26 $3.07 $3.11 $3.03 $3.08 $2.18 1,973,352
2016-01-25 $3.16 $3.19 $3.05 $3.07 $2.18 1,757,573
2016-01-22 $3.22 $3.25 $3.10 $3.17 $2.25 1,262,003
2016-01-21 $3.05 $3.21 $3.05 $3.13 $2.22 1,070,260
2016-01-20 $3.15 $3.23 $3.04 $3.21 $2.28 1,277,498
2016-01-19 $3.23 $3.26 $3.13 $3.25 $2.31 1,132,475
2016-01-15 $3.24 $3.28 $3.18 $3.19 $2.26 902,591
2016-01-14 $3.33 $3.43 $3.31 $3.37 $2.39 1,032,238
2016-01-13 $3.44 $3.49 $3.34 $3.34 $2.37 551,662
2016-01-12 $3.39 $3.43 $3.29 $3.41 $2.42 740,120
2016-01-11 $3.67 $3.69 $3.49 $3.51 $2.37 1,775,332
2016-01-08 $3.63 $3.67 $3.53 $3.55 $2.40 867,989
2016-01-07 $3.58 $3.62 $3.54 $3.55 $2.40 875,102
2016-01-06 $3.61 $3.75 $3.61 $3.69 $2.50 818,309
2016-01-05 $3.75 $3.77 $3.67 $3.72 $2.52 595,617
2016-01-04 $3.81 $3.83 $3.70 $3.75 $2.54 1,498,719
2015-12-31 $3.95 $3.98 $3.83 $3.89 $2.63 1,051,538
2015-12-30 $4.00 $4.02 $3.95 $3.95 $2.67 2,263,710
2015-12-29 $4.15 $4.16 $4.05 $4.09 $2.77 847,178
2015-12-28 $4.05 $4.14 $4.01 $4.09 $2.77 903,903
2015-12-24 $4.00 $4.05 $3.98 $3.99 $2.70 151,694
2015-12-23 $3.91 $4.00 $3.90 $3.96 $2.68 1,099,739
2015-12-22 $3.82 $3.83 $3.77 $3.82 $2.58 808,730
2015-12-21 $3.85 $3.88 $3.74 $3.79 $2.56 1,169,731
2015-12-18 $3.97 $4.00 $3.86 $3.87 $2.62 1,443,437
2015-12-17 $4.20 $4.24 $4.09 $4.11 $2.78 1,524,376
2015-12-16 $3.91 $4.11 $3.83 $4.10 $2.77 2,611,831
2015-12-15 $4.07 $4.10 $3.99 $4.05 $2.74 1,430,025
2015-12-14 $3.94 $4.03 $3.90 $4.02 $2.72 1,764,463
2015-12-11 $4.02 $4.03 $3.92 $3.94 $2.66 1,557,114
2015-12-10 $4.08 $4.12 $3.91 $3.92 $2.65 973,756
2015-12-09 $4.20 $4.22 $4.11 $4.12 $2.79 1,908,294
2015-12-08 $3.98 $4.08 $3.89 $4.06 $2.75 3,526,670
2015-12-07 $4.23 $4.31 $4.09 $4.12 $2.79 1,948,090
2015-12-04 $4.16 $4.18 $4.02 $4.05 $2.74 1,611,009
2015-12-03 $4.11 $4.14 $4.00 $4.02 $2.72 1,787,768
2015-12-02 $3.76 $3.92 $3.68 $3.90 $2.64 1,229,188
2015-12-01 $3.75 $3.78 $3.68 $3.76 $2.54 1,362,967
2015-11-30 $3.78 $3.85 $3.69 $3.78 $2.56 1,642,679
2015-11-27 $3.98 $3.99 $3.83 $3.85 $2.60 940,823
2015-11-25 $4.02 $4.11 $3.94 $3.96 $2.68 1,194,432
2015-11-24 $4.10 $4.22 $4.06 $4.20 $2.84 1,003,158
2015-11-23 $4.24 $4.25 $4.10 $4.14 $2.80 1,067,496
2015-11-20 $4.16 $4.35 $4.16 $4.28 $2.89 1,050,378
2015-11-19 $4.12 $4.23 $4.06 $4.18 $2.83 935,715
2015-11-18 $3.99 $4.09 $3.93 $4.04 $2.73 990,203
2015-11-17 $3.97 $4.06 $3.87 $3.92 $2.65 1,042,784
2015-11-16 $3.75 $3.90 $3.71 $3.88 $2.62 598,101
2015-11-13 $3.84 $3.84 $3.70 $3.77 $2.55 894,738
2015-11-12 $3.86 $4.00 $3.79 $3.87 $2.62 1,371,855
2015-11-11 $4.07 $4.11 $3.91 $3.99 $2.70 1,377,077
2015-11-10 $3.77 $3.94 $3.70 $3.83 $2.59 950,332
2015-11-09 $3.81 $3.82 $3.71 $3.74 $2.53 898,681
2015-11-06 $3.89 $3.96 $3.71 $3.91 $2.64 903,898
2015-11-05 $3.99 $4.05 $3.89 $4.02 $2.72 1,305,088
2015-11-04 $3.99 $4.03 $3.84 $3.94 $2.66 1,581,689
2015-11-03 $3.65 $3.93 $3.65 $3.90 $2.64 1,547,905
2015-11-02 $3.58 $3.67 $3.54 $3.61 $2.44 937,172
2015-10-30 $3.53 $3.57 $3.48 $3.57 $2.41 816,126
2015-10-29 $3.47 $3.60 $3.47 $3.51 $2.37 861,236
2015-10-28 $3.60 $3.74 $3.49 $3.56 $2.41 1,208,397
2015-10-27 $3.56 $3.60 $3.50 $3.58 $2.42 875,090
2015-10-26 $3.74 $3.75 $3.57 $3.58 $2.42 846,288
2015-10-23 $3.71 $3.77 $3.63 $3.67 $2.48 1,020,483
2015-10-22 $3.61 $3.69 $3.51 $3.60 $2.43 1,213,383
2015-10-21 $3.60 $3.61 $3.50 $3.53 $2.39 1,024,202
2015-10-20 $3.64 $3.73 $3.49 $3.54 $2.39 953,531
2015-10-19 $3.72 $3.74 $3.63 $3.65 $2.47 586,003
2015-10-16 $3.64 $3.76 $3.51 $3.75 $2.54 3,528,731
2015-10-15 $3.63 $3.68 $3.56 $3.63 $2.45 1,044,566
2015-10-14 $3.54 $3.65 $3.48 $3.61 $2.44 1,626,179
2015-10-13 $3.82 $3.85 $3.54 $3.55 $2.40 2,700,617
2015-10-12 $4.02 $4.05 $3.85 $3.92 $2.65 1,169,036
2015-10-09 $3.99 $4.06 $3.90 $4.04 $2.73 1,531,637
2015-10-08 $3.91 $3.99 $3.85 $3.96 $2.68 2,417,104
2015-10-07 $3.65 $3.97 $3.65 $3.87 $2.62 3,066,080
2015-10-06 $3.51 $3.60 $3.50 $3.55 $2.40 958,819
2015-10-05 $3.43 $3.52 $3.41 $3.51 $2.37 1,165,566
2015-10-02 $3.18 $3.38 $3.13 $3.38 $2.29 1,201,294
2015-10-01 $3.22 $3.25 $3.11 $3.20 $2.16 825,094
2015-09-30 $3.23 $3.23 $3.12 $3.15 $2.13 2,616,442
2015-09-29 $3.06 $3.12 $2.99 $3.08 $2.08 1,395,807
2015-09-28 $3.17 $3.17 $3.01 $3.03 $2.05 1,565,378
2015-09-25 $3.28 $3.32 $3.12 $3.23 $2.18 1,754,473
2015-09-24 $3.00 $3.33 $2.96 $3.27 $2.21 1,968,598
2015-09-23 $3.31 $3.32 $3.12 $3.12 $2.11 672,193
2015-09-22 $3.29 $3.38 $3.23 $3.30 $2.23 1,044,949
2015-09-21 $3.43 $3.46 $3.35 $3.38 $2.29 1,150,030
2015-09-18 $3.65 $3.68 $3.43 $3.45 $2.33 1,936,695
2015-09-17 $3.69 $3.79 $3.66 $3.70 $2.50 1,550,667
2015-09-16 $3.91 $3.98 $3.87 $3.94 $2.53 2,484,709
2015-09-15 $3.79 $3.84 $3.76 $3.81 $2.44 1,354,144
2015-09-14 $3.64 $3.84 $3.61 $3.83 $2.45 962,741
2015-09-11 $3.76 $3.78 $3.61 $3.63 $2.33 946,421
2015-09-10 $3.64 $3.82 $3.61 $3.75 $2.40 762,929
2015-09-09 $3.84 $3.91 $3.73 $3.73 $2.39 763,821
2015-09-08 $3.84 $3.91 $3.75 $3.77 $2.42 1,307,277
2015-09-04 $3.95 $3.96 $3.76 $3.78 $2.42 2,100,737

Banco Santander (Brasil) S.A. (BSBR) News Headlines

Recent Banco Santander (Brasil) S.A. (BSBR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.