Bluegreen Vacations Holding Corporation - Class A (BVH) Exchange: NYSE

  1. Overview
  2. Bluegreen Vacations Holding Corporation - Class A (BVH)

Data as of Aug. 19, 2025

$75.00 ($0.01) 0.01%

Bluegreen Vacations Holding Corporation - Class A - Daily Information
Click for more stock information on Bluegreen Vacations Holding Corporation - Class A.
Daily Information Data
Date Aug. 19, 2025
Open $74.99
Previous Close $75.00
High $75.02
Low $74.98
Adjusted Open $74.99
Previous Adjusted Close $75.00
Adjusted High $75.02
Adjusted Low $74.98

About Bluegreen Vacations Holding Corporation - Class A (BVH)

BBX Capital, Inc. (formerly a subsidiary of Bluegreen Vacations Holding Corporation) (OTC: BBXIA; BBXIB) is a Florida-based diversified holding company whose principal investments include BBX Capital Real Estate, BBX Sweet Holdings and Renin.

Invest in Bluegreen Vacations Holding Corporation - Class A (BVH)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Bluegreen Vacations Holding Corporation - Class A (BVH)

Date Open High Low Close Adj.Close Volume
2024-01-16 $74.99 $75.02 $74.98 $75.00 $75.00 660,927
2024-01-12 $74.98 $75.01 $74.97 $74.99 $74.99 240,157
2024-01-11 $74.94 $75.03 $74.90 $74.97 $74.97 405,172
2024-01-10 $74.93 $74.97 $74.79 $74.89 $74.89 528,950
2024-01-09 $74.88 $74.96 $74.88 $74.93 $74.93 238,524
2024-01-08 $74.88 $74.94 $74.85 $74.91 $74.91 119,994
2024-01-05 $74.84 $75.00 $74.83 $74.88 $74.88 170,382
2024-01-04 $74.93 $74.98 $74.83 $74.85 $74.85 138,872
2024-01-03 $75.00 $75.05 $74.72 $74.72 $74.72 207,313
2024-01-02 $75.08 $75.13 $74.92 $75.06 $75.06 200,956
2023-12-29 $75.20 $75.26 $75.02 $75.12 $75.12 176,691
2023-12-28 $75.21 $75.30 $75.19 $75.20 $75.20 93,931
2023-12-27 $75.25 $75.34 $75.19 $75.33 $75.33 162,480
2023-12-26 $75.30 $75.32 $75.17 $75.17 $75.17 136,420
2023-12-22 $75.20 $75.35 $74.97 $75.24 $75.24 184,464
2023-12-21 $75.03 $75.40 $75.01 $75.29 $75.29 235,383
2023-12-20 $75.01 $75.15 $75.01 $75.02 $75.02 143,863
2023-12-19 $75.19 $75.20 $75.00 $75.05 $75.05 115,103
2023-12-18 $74.95 $75.15 $74.95 $75.07 $75.07 245,391
2023-12-15 $74.76 $75.45 $74.76 $75.05 $75.05 622,625
2023-12-14 $74.34 $74.47 $74.00 $74.24 $74.24 217,569
2023-12-13 $74.35 $74.35 $73.97 $74.27 $74.27 400,681
2023-12-12 $74.18 $74.31 $73.97 $74.09 $74.09 91,676
2023-12-11 $74.51 $74.54 $73.95 $74.20 $74.20 125,734
2023-12-08 $74.50 $74.71 $74.06 $74.17 $74.17 70,945
2023-12-07 $74.76 $74.89 $74.31 $74.52 $74.52 148,454
2023-12-06 $75.03 $75.47 $74.43 $74.52 $74.52 90,850
2023-12-05 $75.00 $75.39 $74.59 $75.01 $75.01 144,784
2023-12-04 $74.41 $75.60 $74.41 $75.46 $75.46 111,953
2023-12-01 $74.36 $74.95 $74.19 $74.79 $74.59 96,413
2023-11-30 $74.51 $74.91 $74.37 $74.52 $74.32 96,542
2023-11-29 $74.29 $75.32 $74.29 $74.64 $74.44 194,723
2023-11-28 $73.93 $74.14 $73.90 $74.00 $73.80 166,679
2023-11-27 $74.05 $74.16 $73.93 $73.93 $73.73 176,264
2023-11-24 $73.95 $74.29 $73.90 $74.16 $74.16 66,398
2023-11-22 $73.90 $74.00 $73.82 $74.00 $74.00 191,270
2023-11-21 $73.65 $73.84 $73.65 $73.67 $73.67 122,020
2023-11-20 $73.65 $73.98 $73.60 $73.61 $73.61 122,111
2023-11-17 $73.72 $73.85 $73.56 $73.65 $73.65 149,808
2023-11-16 $73.58 $73.97 $73.40 $73.97 $73.97 177,149
2023-11-15 $73.40 $73.58 $73.35 $73.58 $73.58 261,378
2023-11-14 $73.50 $73.64 $73.30 $73.45 $73.45 253,999
2023-11-13 $73.55 $73.73 $73.31 $73.38 $73.38 274,115
2023-11-10 $73.25 $73.81 $73.25 $73.59 $73.59 279,309
2023-11-09 $73.09 $73.45 $73.09 $73.45 $73.45 612,206
2023-11-08 $73.08 $73.15 $73.05 $73.09 $73.09 486,270
2023-11-07 $73.15 $73.34 $73.00 $73.20 $73.20 799,045
2023-11-06 $72.98 $73.48 $72.90 $73.45 $73.45 2,646,298
2023-11-03 $34.63 $35.75 $33.98 $35.52 $35.52 39,337
2023-11-02 $33.96 $34.11 $32.64 $33.71 $33.71 32,352
2023-11-01 $33.13 $33.42 $32.28 $33.23 $33.23 30,889
2023-10-31 $34.47 $34.76 $32.93 $33.51 $33.51 23,678
2023-10-30 $31.65 $33.07 $31.63 $32.81 $32.81 19,181
2023-10-27 $32.13 $32.13 $31.03 $31.65 $31.65 18,648
2023-10-26 $32.20 $32.48 $31.49 $31.78 $31.78 28,930
2023-10-25 $32.28 $32.34 $31.45 $32.06 $32.06 37,487
2023-10-24 $33.49 $33.49 $32.32 $32.42 $32.42 17,791
2023-10-23 $32.89 $33.29 $32.62 $32.79 $32.79 12,723
2023-10-20 $33.04 $33.04 $31.78 $32.22 $32.22 27,231
2023-10-19 $33.53 $34.29 $32.74 $32.85 $32.85 24,997
2023-10-18 $34.15 $34.51 $33.70 $33.94 $33.94 18,166
2023-10-17 $34.37 $35.23 $34.35 $34.46 $34.46 31,721
2023-10-16 $34.33 $34.74 $33.62 $34.38 $34.38 43,687
2023-10-13 $34.45 $34.45 $33.56 $33.70 $33.70 13,853
2023-10-12 $35.23 $35.23 $34.00 $34.43 $34.43 22,845
2023-10-11 $34.96 $35.35 $34.96 $35.34 $35.34 20,135
2023-10-10 $34.06 $35.25 $34.06 $35.02 $35.02 26,000
2023-10-09 $33.23 $34.05 $32.49 $33.98 $33.98 19,434
2023-10-06 $33.76 $34.18 $33.51 $33.60 $33.60 27,938
2023-10-05 $35.85 $35.85 $33.48 $34.15 $34.15 60,857
2023-10-04 $35.60 $36.11 $34.75 $36.01 $36.01 32,020
2023-10-03 $37.14 $37.49 $35.69 $35.76 $35.76 36,271
2023-10-02 $36.65 $37.35 $36.65 $37.33 $37.33 33,930
2023-09-29 $36.69 $37.25 $36.32 $36.68 $36.68 104,708
2023-09-28 $35.51 $36.98 $35.51 $36.56 $36.56 36,327
2023-09-27 $35.64 $36.12 $34.95 $35.99 $35.99 48,096
2023-09-26 $35.35 $35.93 $34.56 $35.54 $35.54 52,815
2023-09-25 $35.00 $35.34 $34.75 $35.19 $35.19 21,273
2023-09-22 $35.17 $35.35 $34.51 $34.86 $34.86 15,311
2023-09-21 $35.49 $35.92 $34.52 $35.28 $35.28 25,620
2023-09-20 $35.82 $35.95 $35.56 $35.64 $35.64 10,615
2023-09-19 $35.85 $36.56 $35.50 $35.60 $35.60 20,721
2023-09-18 $35.62 $36.19 $35.50 $36.00 $36.00 14,729
2023-09-15 $35.69 $36.10 $35.30 $35.49 $35.49 52,801
2023-09-14 $35.36 $35.99 $35.36 $35.98 $35.98 15,054
2023-09-13 $36.09 $36.09 $34.81 $35.06 $35.06 20,100
2023-09-12 $35.40 $36.13 $35.26 $36.12 $36.12 27,174
2023-09-11 $35.43 $35.57 $34.95 $35.48 $35.48 15,421
2023-09-08 $35.41 $35.49 $35.10 $35.34 $35.34 13,562
2023-09-07 $35.02 $35.25 $34.36 $35.15 $35.15 56,634
2023-09-06 $34.74 $35.19 $34.19 $34.95 $34.95 24,597
2023-09-05 $35.16 $35.16 $34.35 $34.64 $34.64 16,552
2023-09-01 $36.13 $36.20 $35.14 $35.53 $35.53 23,135
2023-08-31 $36.64 $36.64 $35.71 $35.86 $35.66 39,925
2023-08-30 $36.44 $37.07 $36.35 $36.60 $36.40 30,974
2023-08-29 $35.41 $36.70 $35.41 $36.68 $36.47 20,902
2023-08-28 $34.60 $35.73 $34.55 $35.41 $35.21 31,461
2023-08-25 $34.84 $34.84 $34.15 $34.53 $34.34 14,053
2023-08-24 $34.73 $35.46 $34.63 $34.95 $34.75 19,308
2023-08-23 $34.40 $35.00 $34.07 $34.95 $34.75 22,440
2023-08-22 $34.99 $34.99 $34.11 $34.16 $33.97 9,815
2023-08-21 $35.58 $36.21 $34.71 $34.77 $34.58 25,387
2023-08-18 $35.02 $36.41 $35.02 $35.81 $35.61 47,983
2023-08-17 $35.89 $35.89 $35.30 $35.39 $35.19 18,570
2023-08-16 $36.25 $36.77 $35.85 $35.98 $35.78 19,129
2023-08-15 $36.36 $37.03 $36.29 $36.32 $36.12 13,877
2023-08-14 $37.01 $37.19 $36.45 $36.87 $36.66 18,057
2023-08-11 $36.84 $37.43 $36.52 $37.21 $37.00 22,581
2023-08-10 $36.53 $37.37 $36.30 $36.66 $36.45 18,011
2023-08-09 $36.61 $36.92 $36.37 $36.85 $36.64 32,760
2023-08-08 $35.09 $36.55 $35.04 $36.43 $36.23 27,140
2023-08-07 $35.77 $35.86 $35.05 $35.67 $35.47 25,328
2023-08-04 $37.38 $37.45 $35.24 $35.37 $35.37 34,416
2023-08-03 $38.51 $38.58 $36.98 $37.28 $37.28 29,773
2023-08-02 $38.92 $40.93 $38.69 $38.78 $38.78 60,358
2023-08-01 $38.66 $38.84 $37.13 $38.50 $38.50 43,161
2023-07-31 $38.98 $39.57 $37.84 $39.09 $39.09 38,659
2023-07-28 $38.00 $38.97 $38.00 $38.79 $38.79 36,472
2023-07-27 $37.62 $37.96 $37.23 $37.57 $37.57 49,232
2023-07-26 $36.39 $37.38 $36.39 $37.31 $37.31 24,418
2023-07-25 $36.21 $37.66 $36.12 $36.49 $36.49 26,273
2023-07-24 $36.82 $36.87 $36.20 $36.45 $36.45 19,611
2023-07-21 $37.58 $37.58 $36.78 $37.00 $37.00 26,368
2023-07-20 $37.04 $37.27 $36.55 $37.26 $37.26 30,231
2023-07-19 $37.68 $37.68 $36.78 $37.01 $37.01 24,752
2023-07-18 $37.33 $37.95 $37.26 $37.50 $37.50 48,554
2023-07-17 $36.08 $37.59 $36.08 $37.14 $37.14 43,405
2023-07-14 $37.70 $38.59 $36.11 $36.48 $36.48 29,052
2023-07-13 $38.61 $38.61 $37.61 $37.78 $37.78 23,127
2023-07-12 $38.61 $39.38 $38.13 $38.35 $38.35 44,527
2023-07-11 $37.82 $38.08 $37.56 $37.93 $37.93 30,386
2023-07-10 $37.30 $38.12 $37.30 $37.73 $37.73 47,759
2023-07-07 $35.58 $37.41 $35.58 $37.35 $37.35 69,056
2023-07-06 $34.67 $35.52 $34.41 $35.47 $35.47 33,102
2023-07-05 $35.49 $35.78 $35.14 $35.35 $35.35 26,612
2023-07-03 $35.74 $36.06 $35.54 $35.83 $35.83 16,925
2023-06-30 $35.00 $35.94 $34.64 $35.65 $35.65 64,831
2023-06-29 $33.93 $34.96 $33.86 $34.94 $34.94 53,071
2023-06-28 $33.79 $33.93 $33.46 $33.78 $33.78 42,798
2023-06-27 $33.43 $34.28 $33.33 $33.86 $33.86 36,450
2023-06-26 $32.98 $33.89 $32.77 $33.25 $33.25 36,202
2023-06-23 $33.14 $33.72 $32.42 $33.15 $33.15 379,108
2023-06-22 $34.43 $34.49 $33.73 $33.92 $33.92 31,510
2023-06-21 $34.03 $34.93 $34.03 $34.43 $34.43 69,474
2023-06-20 $34.32 $34.84 $33.71 $34.29 $34.29 86,906
2023-06-16 $34.01 $34.27 $33.43 $34.16 $34.16 127,744
2023-06-15 $34.12 $34.12 $33.48 $33.69 $33.69 72,262
2023-06-14 $34.81 $35.16 $34.13 $34.38 $34.18 81,740
2023-06-13 $34.33 $34.96 $33.78 $34.60 $34.40 43,863
2023-06-12 $33.78 $34.22 $33.68 $34.22 $34.02 36,207
2023-06-09 $33.27 $34.09 $33.04 $33.54 $33.34 36,573
2023-06-08 $34.56 $34.81 $32.97 $33.42 $33.22 47,269
2023-06-07 $33.84 $35.20 $33.84 $34.87 $34.66 41,755
2023-06-06 $31.70 $33.75 $31.70 $33.70 $33.70 36,836
2023-06-05 $32.09 $32.30 $31.69 $32.03 $32.03 30,639
2023-06-02 $30.34 $32.40 $30.34 $32.37 $32.37 34,325
2023-06-01 $28.58 $30.07 $28.28 $29.86 $29.86 21,950
2023-05-31 $29.18 $29.21 $28.00 $28.58 $28.58 122,840
2023-05-30 $30.27 $30.29 $29.09 $29.33 $29.33 42,707
2023-05-26 $29.53 $30.29 $29.43 $30.27 $30.27 33,948
2023-05-25 $29.89 $30.02 $29.29 $29.69 $29.69 33,913
2023-05-24 $29.64 $29.99 $29.45 $29.74 $29.74 49,799
2023-05-23 $30.41 $30.70 $29.80 $30.00 $30.00 60,630
2023-05-22 $29.63 $30.40 $29.56 $30.25 $30.25 48,318
2023-05-19 $29.51 $29.51 $29.00 $29.36 $29.36 21,997
2023-05-18 $28.50 $29.41 $28.50 $29.19 $29.19 33,379
2023-05-17 $27.91 $28.63 $27.85 $28.50 $28.50 43,507
2023-05-16 $26.64 $27.78 $26.64 $27.69 $27.69 42,366
2023-05-15 $25.40 $26.45 $25.40 $26.15 $26.15 26,696
2023-05-12 $25.51 $25.75 $25.12 $25.42 $25.42 34,486
2023-05-11 $25.42 $25.88 $25.27 $25.61 $25.61 42,089
2023-05-10 $26.15 $26.15 $25.10 $25.66 $25.66 69,243
2023-05-09 $25.74 $26.36 $25.40 $25.68 $25.68 36,747
2023-05-08 $26.50 $26.50 $25.50 $25.78 $25.78 49,331
2023-05-05 $25.12 $26.67 $25.12 $26.39 $26.39 64,323
2023-05-04 $28.97 $28.97 $24.53 $24.79 $24.79 72,354
2023-05-03 $28.83 $29.26 $28.28 $28.42 $28.42 58,648
2023-05-02 $29.49 $29.49 $28.40 $28.58 $28.58 45,607
2023-05-01 $29.06 $30.42 $29.06 $29.60 $29.60 44,812
2023-04-28 $28.08 $28.87 $28.08 $28.79 $28.79 36,733
2023-04-27 $28.28 $28.42 $27.62 $28.14 $28.14 41,040
2023-04-26 $28.96 $29.66 $27.83 $28.13 $28.13 33,624
2023-04-25 $29.67 $29.71 $28.99 $29.09 $29.09 40,897
2023-04-24 $29.69 $29.87 $29.51 $29.81 $29.81 24,715
2023-04-21 $29.84 $29.97 $29.46 $29.62 $29.62 39,007
2023-04-20 $29.47 $29.83 $29.47 $29.80 $29.80 39,785
2023-04-19 $29.06 $29.84 $29.00 $29.65 $29.65 37,897
2023-04-18 $28.83 $29.27 $28.74 $29.15 $29.15 41,055
2023-04-17 $28.76 $28.93 $28.47 $28.71 $28.71 27,269
2023-04-14 $28.67 $29.33 $28.67 $28.76 $28.76 46,947
2023-04-13 $27.66 $28.55 $27.31 $28.49 $28.49 54,465
2023-04-12 $27.84 $28.14 $27.23 $27.49 $27.49 25,333
2023-04-11 $27.53 $27.76 $26.78 $27.55 $27.55 73,654
2023-04-10 $27.62 $28.26 $27.46 $27.53 $27.53 60,864
2023-04-06 $27.51 $27.61 $26.97 $27.61 $27.61 41,994
2023-04-05 $27.47 $27.47 $27.09 $27.41 $27.41 34,529
2023-04-04 $27.44 $27.54 $26.79 $27.50 $27.50 53,834
2023-04-03 $27.48 $27.60 $26.91 $27.34 $27.34 36,120
2023-03-31 $26.99 $27.50 $26.99 $27.38 $27.38 68,145
2023-03-30 $26.76 $26.96 $26.59 $26.73 $26.73 30,672
2023-03-29 $25.91 $26.52 $25.77 $26.46 $26.46 39,518
2023-03-28 $25.36 $25.74 $25.32 $25.56 $25.56 44,778
2023-03-27 $25.67 $25.67 $24.98 $25.58 $25.58 43,821
2023-03-24 $24.76 $25.37 $24.51 $25.17 $25.17 91,186
2023-03-23 $26.32 $26.32 $24.83 $25.00 $25.00 91,270
2023-03-22 $26.67 $26.67 $25.83 $26.08 $26.08 95,716
2023-03-21 $26.63 $27.08 $26.28 $26.74 $26.74 112,585
2023-03-20 $26.24 $26.24 $25.59 $25.88 $25.88 129,755
2023-03-17 $26.68 $26.68 $25.69 $26.31 $26.31 378,329
2023-03-16 $25.03 $26.88 $24.67 $26.82 $26.82 170,568
2023-03-15 $23.55 $25.50 $23.35 $25.46 $25.46 192,928
2023-03-14 $26.73 $26.85 $23.63 $23.99 $23.99 280,506
2023-03-13 $30.56 $30.56 $23.81 $25.48 $25.48 311,172
2023-03-10 $32.72 $32.86 $31.35 $31.55 $31.55 95,779
2023-03-09 $33.65 $33.87 $32.84 $32.92 $32.92 68,492
2023-03-08 $34.01 $34.14 $33.32 $33.56 $33.56 42,464
2023-03-07 $32.84 $34.17 $32.84 $33.94 $33.94 77,570
2023-03-06 $32.83 $33.56 $32.59 $32.89 $32.89 124,368
2023-03-03 $32.98 $33.22 $32.42 $32.71 $32.71 82,749
2023-03-02 $32.34 $33.04 $32.06 $32.99 $32.79 54,680
2023-03-01 $33.10 $33.24 $32.10 $32.53 $32.33 71,231
2023-02-28 $33.51 $34.27 $32.75 $33.17 $32.97 234,738
2023-02-27 $33.23 $33.70 $32.91 $33.69 $33.49 70,623
2023-02-24 $32.54 $33.24 $32.10 $32.94 $32.74 52,594
2023-02-23 $32.17 $32.94 $32.17 $32.90 $32.70 52,879
2023-02-22 $31.66 $32.14 $31.50 $31.91 $31.72 48,127
2023-02-21 $32.07 $32.28 $31.52 $31.53 $31.34 79,344
2023-02-17 $33.18 $33.18 $32.30 $32.37 $32.17 58,759
2023-02-16 $32.96 $33.35 $32.87 $33.06 $32.86 54,587
2023-02-15 $32.58 $33.33 $32.58 $33.32 $33.12 48,832
2023-02-14 $32.65 $33.17 $32.65 $32.89 $32.69 31,205
2023-02-13 $32.30 $32.98 $32.30 $32.92 $32.72 33,483
2023-02-10 $32.19 $32.27 $31.66 $32.21 $32.01 55,109
2023-02-09 $32.39 $33.16 $32.09 $32.24 $32.04 54,251
2023-02-08 $32.33 $32.54 $31.91 $32.37 $32.17 61,491
2023-02-07 $32.60 $32.82 $32.10 $32.58 $32.38 76,020
2023-02-06 $34.31 $34.49 $32.68 $32.79 $32.59 63,156
2023-02-03 $33.90 $34.58 $33.71 $34.56 $34.56 50,841
2023-02-02 $33.12 $34.17 $32.99 $34.10 $34.10 71,884
2023-02-01 $32.40 $33.49 $32.30 $33.08 $33.08 94,084
2023-01-31 $31.40 $32.58 $31.35 $32.44 $32.44 76,076
2023-01-30 $31.01 $31.50 $30.90 $31.24 $31.24 52,239
2023-01-27 $30.43 $31.46 $30.43 $31.14 $31.14 56,016
2023-01-26 $30.88 $31.01 $30.36 $30.67 $30.67 55,650
2023-01-25 $30.16 $31.21 $30.16 $30.85 $30.85 75,506
2023-01-24 $29.19 $30.41 $29.19 $30.26 $30.26 59,193
2023-01-23 $29.50 $29.95 $29.38 $29.47 $29.47 59,062
2023-01-20 $28.52 $29.61 $28.12 $29.55 $29.55 68,644
2023-01-19 $27.85 $28.41 $27.72 $28.29 $28.29 62,209
2023-01-18 $28.65 $29.04 $27.94 $27.99 $27.99 52,992
2023-01-17 $28.00 $28.80 $27.92 $28.64 $28.64 69,266
2023-01-13 $27.60 $28.13 $27.52 $28.07 $28.07 47,582
2023-01-12 $27.38 $28.15 $27.21 $27.77 $27.77 123,535
2023-01-11 $26.57 $27.28 $26.57 $27.25 $27.25 119,631
2023-01-10 $26.08 $26.55 $25.92 $26.55 $26.55 38,678
2023-01-09 $25.95 $26.21 $25.76 $26.04 $26.04 49,405
2023-01-06 $26.03 $26.87 $25.75 $25.89 $25.89 132,907
2023-01-05 $25.52 $25.88 $25.39 $25.87 $25.87 54,068
2023-01-04 $25.39 $25.97 $25.36 $25.63 $25.63 53,837
2023-01-03 $24.97 $25.80 $24.94 $25.38 $25.38 75,517
2022-12-30 $24.73 $25.19 $24.68 $24.96 $24.96 51,689
2022-12-29 $24.25 $24.84 $24.11 $24.70 $24.70 55,838
2022-12-28 $24.50 $24.51 $23.86 $24.10 $24.10 203,475
2022-12-27 $25.00 $25.86 $24.00 $24.45 $24.45 184,753
2022-12-23 $24.33 $24.71 $24.10 $24.64 $24.64 172,593
2022-12-22 $24.23 $24.39 $23.85 $24.28 $24.28 174,715
2022-12-21 $24.71 $24.81 $24.11 $24.19 $24.19 176,305
2022-12-20 $24.67 $24.70 $24.43 $24.55 $24.55 236,118
2022-12-19 $24.59 $24.95 $24.59 $24.67 $24.67 136,738
2022-12-16 $24.41 $24.87 $24.41 $24.61 $24.61 91,874
2022-12-15 $24.46 $25.05 $24.45 $24.72 $24.72 70,409
2022-12-14 $24.38 $24.87 $24.38 $24.86 $24.86 108,396
2022-12-13 $24.85 $24.88 $24.36 $24.48 $24.48 300,829
2022-12-12 $24.13 $25.01 $24.10 $24.85 $24.85 92,622
2022-12-09 $21.93 $22.12 $21.62 $21.74 $21.74 233,443
2022-12-08 $22.00 $22.10 $21.77 $22.07 $22.07 55,153
2022-12-07 $21.75 $22.11 $21.62 $21.89 $21.89 90,540
2022-12-06 $21.81 $22.06 $21.76 $21.88 $21.88 99,888
2022-12-05 $22.03 $22.20 $21.71 $21.92 $21.92 174,472
2022-12-02 $21.47 $22.03 $21.47 $21.95 $21.95 44,800
2022-12-01 $21.53 $21.87 $21.21 $21.77 $21.77 53,398
2022-11-30 $21.66 $21.77 $21.45 $21.55 $21.55 84,527
2022-11-29 $21.59 $21.80 $21.50 $21.60 $21.60 52,243
2022-11-28 $21.35 $21.76 $21.35 $21.63 $21.63 63,375
2022-11-25 $21.41 $21.64 $21.30 $21.40 $21.40 11,943
2022-11-23 $21.38 $21.52 $21.35 $21.44 $21.44 47,559
2022-11-22 $21.25 $21.65 $21.25 $21.40 $21.40 68,066
2022-11-21 $21.10 $21.38 $21.05 $21.29 $21.29 51,176
2022-11-18 $21.42 $21.42 $21.12 $21.25 $21.25 40,996
2022-11-17 $20.84 $21.16 $20.84 $21.01 $21.01 40,580
2022-11-16 $21.01 $21.20 $20.87 $21.06 $21.06 77,269
2022-11-15 $21.05 $21.37 $20.83 $21.16 $21.16 81,450
2022-11-14 $21.08 $21.35 $20.84 $20.85 $20.85 56,797
2022-11-11 $21.68 $21.86 $21.15 $21.34 $21.34 42,674
2022-11-10 $21.15 $21.65 $20.88 $21.46 $21.46 95,565
2022-11-09 $20.70 $21.45 $20.51 $20.76 $20.76 148,094
2022-11-08 $20.67 $21.10 $20.67 $20.77 $20.77 80,233
2022-11-07 $20.75 $20.85 $19.99 $20.70 $20.70 93,714
2022-11-04 $21.03 $21.05 $20.57 $20.91 $20.91 98,866
2022-11-03 $20.38 $21.27 $20.38 $20.92 $20.77 133,329
2022-11-02 $17.36 $17.74 $17.00 $17.05 $16.93 59,044
2022-11-01 $17.47 $17.99 $17.35 $17.61 $17.48 34,636
2022-10-31 $17.43 $17.61 $17.18 $17.31 $17.19 48,628
2022-10-28 $16.81 $17.70 $16.75 $17.58 $17.58 46,464
2022-10-27 $16.88 $16.95 $16.67 $16.75 $16.75 34,374
2022-10-26 $16.74 $17.09 $16.68 $16.75 $16.75 23,758
2022-10-25 $16.33 $16.95 $16.33 $16.70 $16.70 31,478
2022-10-24 $17.07 $17.07 $16.24 $16.50 $16.50 39,873
2022-10-21 $16.59 $17.06 $16.35 $16.89 $16.89 44,067
2022-10-20 $17.54 $17.60 $16.35 $16.35 $16.35 44,245
2022-10-19 $17.67 $17.91 $17.59 $17.69 $17.69 28,582
2022-10-18 $18.22 $18.29 $17.72 $17.89 $17.89 21,886
2022-10-17 $17.96 $18.32 $17.69 $17.93 $17.93 29,561
2022-10-14 $17.99 $17.99 $17.36 $17.48 $17.48 25,335
2022-10-13 $17.03 $18.09 $17.03 $17.91 $17.91 24,669
2022-10-12 $17.38 $17.54 $17.06 $17.43 $17.43 22,149
2022-10-11 $17.03 $17.33 $16.80 $17.22 $17.22 37,892
2022-10-10 $17.19 $17.30 $16.91 $17.14 $17.14 30,531
2022-10-07 $17.30 $17.36 $16.90 $17.04 $17.04 42,435
2022-10-06 $18.04 $18.22 $17.51 $17.60 $17.60 28,798
2022-10-05 $17.90 $18.18 $17.75 $18.10 $18.10 36,363
2022-10-04 $17.26 $18.37 $17.26 $18.13 $18.13 40,446
2022-10-03 $16.83 $17.27 $16.52 $17.20 $17.20 75,187
2022-09-30 $16.72 $17.09 $16.47 $16.52 $16.52 177,927
2022-09-29 $17.00 $17.00 $16.55 $16.72 $16.72 50,393
2022-09-28 $16.96 $17.51 $16.84 $17.26 $17.26 60,051
2022-09-27 $17.45 $17.82 $16.74 $16.96 $16.96 55,170
2022-09-26 $17.38 $17.86 $17.06 $17.20 $17.20 59,333
2022-09-23 $17.29 $17.55 $17.00 $17.51 $17.51 57,535
2022-09-22 $18.70 $18.70 $17.50 $17.56 $17.56 88,187
2022-09-21 $19.85 $19.85 $18.78 $18.82 $18.82 44,615
2022-09-20 $19.29 $19.73 $19.29 $19.63 $19.63 80,774
2022-09-19 $19.04 $19.76 $19.04 $19.37 $19.37 91,077
2022-09-16 $19.19 $19.32 $18.64 $19.04 $19.04 291,447
2022-09-15 $19.03 $19.83 $19.03 $19.19 $19.19 105,002
2022-09-14 $19.15 $19.20 $18.47 $19.04 $19.04 105,373
2022-09-13 $20.34 $20.34 $19.05 $19.15 $19.15 56,223
2022-09-12 $20.47 $20.93 $20.47 $20.70 $20.70 36,023
2022-09-09 $19.71 $20.55 $19.53 $20.34 $20.34 46,422
2022-09-08 $19.79 $20.05 $19.51 $19.71 $19.71 33,179
2022-09-07 $19.86 $19.92 $19.12 $19.91 $19.91 47,337
2022-09-06 $20.11 $20.28 $19.30 $19.86 $19.86 68,299
2022-09-02 $20.75 $20.75 $19.86 $19.98 $19.98 50,718
2022-09-01 $20.83 $20.83 $19.75 $20.50 $20.50 54,089
2022-08-31 $21.35 $21.36 $20.81 $20.84 $20.84 45,218
2022-08-30 $22.12 $22.12 $21.35 $21.37 $21.37 32,367
2022-08-29 $22.22 $22.24 $21.85 $21.93 $21.93 40,718
2022-08-26 $23.33 $23.43 $22.24 $22.24 $22.24 37,071
2022-08-25 $23.11 $23.60 $23.01 $23.27 $23.27 29,699
2022-08-24 $23.13 $23.28 $23.02 $23.05 $23.05 19,580
2022-08-23 $22.98 $23.43 $22.98 $23.21 $23.21 21,246
2022-08-22 $23.21 $23.42 $22.99 $23.10 $23.10 42,293
2022-08-19 $23.65 $23.98 $23.25 $23.48 $23.48 33,356
2022-08-18 $23.15 $23.94 $22.85 $23.90 $23.90 60,662
2022-08-17 $23.15 $23.54 $22.90 $23.22 $23.22 38,326
2022-08-16 $23.27 $23.63 $23.16 $23.47 $23.47 56,144
2022-08-15 $23.42 $23.84 $22.90 $23.44 $23.44 69,152
2022-08-12 $23.90 $23.90 $23.08 $23.63 $23.63 86,849
2022-08-11 $24.31 $24.32 $23.41 $23.61 $23.61 45,582
2022-08-10 $24.35 $24.56 $23.64 $23.94 $23.94 40,040
2022-08-09 $23.80 $23.86 $23.46 $23.81 $23.81 31,920
2022-08-08 $23.88 $24.31 $23.55 $23.87 $23.87 44,996
2022-08-05 $23.19 $23.94 $22.99 $23.50 $23.50 35,451
2022-08-04 $23.51 $24.08 $23.40 $23.96 $23.81 67,039
2022-08-03 $25.11 $25.11 $23.55 $23.77 $23.62 87,392
2022-08-02 $26.23 $26.70 $25.74 $26.43 $26.26 35,556
2022-08-01 $25.97 $26.79 $25.60 $26.54 $26.37 43,673
2022-07-29 $26.40 $26.54 $26.06 $26.28 $26.11 34,069
2022-07-28 $26.08 $26.39 $25.72 $26.36 $26.19 24,917
2022-07-27 $25.18 $26.32 $25.18 $26.28 $26.11 37,224
2022-07-26 $25.62 $25.62 $24.89 $24.89 $24.73 39,138
2022-07-25 $25.81 $25.89 $25.45 $25.72 $25.56 30,257
2022-07-22 $25.91 $25.91 $25.13 $25.51 $25.35 45,663
2022-07-21 $26.20 $26.20 $25.36 $25.71 $25.55 107,809
2022-07-20 $26.47 $26.63 $26.20 $26.50 $26.33 35,388
2022-07-19 $25.51 $26.80 $25.51 $26.58 $26.41 50,960
2022-07-18 $24.72 $25.49 $24.71 $25.03 $24.87 30,235
2022-07-15 $24.38 $24.61 $23.97 $24.42 $24.27 35,086
2022-07-14 $23.86 $23.89 $23.30 $23.79 $23.64 33,305
2022-07-13 $24.02 $24.65 $23.57 $24.47 $24.31 35,289
2022-07-12 $24.43 $25.07 $24.24 $24.45 $24.29 33,123
2022-07-11 $24.39 $24.48 $23.84 $24.38 $24.23 37,501
2022-07-08 $24.73 $25.04 $24.63 $24.80 $24.64 29,275
2022-07-07 $23.99 $25.04 $23.99 $24.83 $24.67 52,102
2022-07-06 $25.06 $25.06 $23.81 $23.91 $23.76 45,085
2022-07-05 $24.75 $25.39 $24.35 $25.28 $25.12 47,096
2022-07-01 $24.98 $25.60 $24.72 $25.53 $25.37 35,943
2022-06-30 $24.56 $25.30 $24.30 $24.96 $24.80 43,916
2022-06-29 $25.83 $25.83 $24.97 $25.13 $24.97 36,088
2022-06-28 $26.80 $27.01 $25.89 $25.93 $25.77 48,507
2022-06-27 $26.64 $26.81 $25.96 $26.41 $26.24 86,490
2022-06-24 $24.28 $26.55 $24.28 $26.49 $26.32 328,249
2022-06-23 $24.76 $24.76 $23.74 $24.31 $24.16 61,862
2022-06-22 $24.72 $25.12 $24.35 $24.82 $24.66 70,883
2022-06-21 $25.87 $25.87 $24.82 $25.20 $25.04 84,477
2022-06-17 $25.58 $25.86 $24.84 $25.36 $25.20 151,061
2022-06-16 $26.74 $26.77 $24.89 $25.09 $24.93 110,292
2022-06-15 $27.36 $27.95 $26.76 $27.55 $27.38 123,149
2022-06-14 $26.42 $27.13 $26.16 $26.80 $26.63 85,596
2022-06-13 $25.83 $26.45 $25.11 $26.25 $26.08 108,785
2022-06-10 $28.70 $28.70 $26.54 $26.67 $26.50 95,543
2022-06-09 $29.51 $30.00 $29.28 $29.29 $29.10 68,678
2022-06-08 $30.18 $30.18 $29.45 $29.79 $29.60 61,712
2022-06-07 $29.35 $30.41 $28.77 $30.21 $30.02 76,407
2022-06-06 $28.75 $29.72 $28.48 $29.61 $29.42 79,948
2022-06-03 $28.49 $28.66 $28.13 $28.61 $28.43 62,626
2022-06-02 $28.51 $29.03 $28.51 $28.70 $28.52 62,059
2022-06-01 $28.35 $28.74 $27.97 $28.35 $28.17 59,514
2022-05-31 $27.22 $28.22 $27.05 $27.86 $27.68 83,142
2022-05-27 $27.86 $28.17 $27.33 $27.59 $27.42 61,833
2022-05-26 $26.41 $28.12 $26.41 $27.44 $27.27 90,994
2022-05-25 $24.75 $26.28 $24.74 $26.07 $25.90 72,331
2022-05-24 $24.78 $25.06 $24.27 $24.95 $24.79 62,093
2022-05-23 $24.68 $25.30 $23.92 $25.21 $25.05 66,803
2022-05-20 $25.18 $25.18 $23.81 $24.31 $24.16 99,336
2022-05-19 $24.79 $25.54 $24.74 $25.00 $24.84 76,794
2022-05-18 $26.37 $26.37 $24.68 $25.16 $25.00 66,123
2022-05-17 $26.28 $27.00 $26.28 $26.76 $26.59 82,149
2022-05-16 $24.59 $25.61 $24.25 $25.45 $25.29 95,420
2022-05-13 $24.48 $25.20 $24.24 $24.45 $24.29 91,731
2022-05-12 $24.32 $24.62 $23.29 $23.89 $23.74 82,978
2022-05-11 $25.23 $25.60 $24.39 $24.49 $24.33 75,544
2022-05-10 $24.69 $25.60 $24.51 $25.14 $24.98 89,786
2022-05-09 $25.90 $25.90 $23.89 $24.13 $23.98 74,896
2022-05-06 $26.10 $26.97 $25.45 $26.28 $26.11 56,924
2022-05-05 $26.90 $27.59 $25.19 $26.04 $25.87 70,856
2022-05-04 $26.10 $26.44 $24.96 $26.36 $26.19 36,284
2022-05-03 $26.24 $26.28 $25.40 $26.12 $25.95 51,475
2022-05-02 $26.37 $26.67 $25.70 $26.54 $26.37 57,135
2022-04-29 $26.77 $27.00 $26.10 $26.30 $26.13 55,114
2022-04-28 $26.95 $27.43 $26.28 $27.07 $26.75 32,488
2022-04-27 $26.66 $27.01 $25.70 $26.78 $26.46 40,731
2022-04-26 $28.08 $28.08 $26.60 $26.80 $26.48 40,915
2022-04-25 $27.77 $28.45 $27.30 $28.31 $27.97 48,452
2022-04-22 $27.66 $28.29 $27.56 $28.04 $27.70 81,525
2022-04-21 $28.70 $28.90 $27.80 $27.82 $27.49 53,157
2022-04-20 $28.27 $28.67 $28.05 $28.19 $27.85 30,263
2022-04-19 $26.94 $28.26 $26.94 $27.80 $27.47 36,310
2022-04-18 $26.67 $26.94 $26.43 $26.81 $26.49 34,560
2022-04-14 $26.61 $27.00 $26.46 $26.67 $26.35 39,645
2022-04-13 $25.59 $26.66 $25.59 $26.45 $26.13 45,058
2022-04-12 $25.13 $25.96 $25.12 $25.28 $24.98 75,151
2022-04-11 $24.25 $25.05 $24.25 $24.72 $24.42 66,147
2022-04-08 $24.94 $24.97 $24.21 $24.57 $24.28 105,634
2022-04-07 $25.65 $25.70 $24.87 $25.03 $24.73 62,953
2022-04-06 $26.51 $26.51 $25.33 $25.42 $25.12 81,590
2022-04-05 $27.53 $27.83 $26.75 $27.03 $26.71 78,871
2022-04-04 $28.07 $28.07 $26.70 $27.09 $26.77 118,941
2022-04-01 $29.91 $29.91 $28.00 $28.30 $27.96 84,066
2022-03-31 $29.98 $30.26 $29.51 $29.57 $29.22 61,306
2022-03-30 $30.18 $30.39 $29.73 $29.90 $29.54 38,964
2022-03-29 $30.11 $30.99 $30.11 $30.25 $29.89 52,625
2022-03-28 $30.44 $30.44 $29.53 $29.74 $29.38 60,069
2022-03-25 $31.54 $31.56 $30.39 $30.62 $30.25 35,177
2022-03-24 $30.57 $31.19 $30.30 $31.16 $30.79 14,510
2022-03-23 $31.03 $31.03 $30.17 $30.56 $30.19 52,354
2022-03-22 $31.80 $31.90 $30.97 $31.33 $30.95 32,978
2022-03-21 $32.65 $32.65 $31.16 $31.48 $31.10 39,732
2022-03-18 $32.56 $32.90 $32.22 $32.65 $32.26 116,682
2022-03-17 $32.51 $32.96 $32.20 $32.72 $32.33 61,115
2022-03-16 $31.58 $32.86 $31.58 $32.68 $32.29 82,232
2022-03-15 $30.63 $31.70 $30.50 $31.06 $30.69 68,533
2022-03-14 $31.39 $31.49 $30.42 $30.64 $30.27 59,082
2022-03-11 $31.39 $31.86 $30.83 $31.02 $30.65 60,274
2022-03-10 $29.13 $31.39 $29.13 $31.26 $30.89 122,805
2022-03-09 $27.98 $30.13 $27.60 $29.07 $28.72 109,665
2022-03-08 $26.06 $28.25 $25.58 $27.32 $26.99 99,982
2022-03-07 $28.52 $28.57 $25.04 $25.10 $24.80 98,970
2022-03-04 $27.70 $28.75 $27.32 $28.68 $28.34 73,374
2022-03-03 $30.41 $30.86 $27.30 $28.35 $28.01 78,607
2022-03-02 $27.34 $28.55 $27.25 $28.50 $28.16 60,781
2022-03-01 $28.17 $28.28 $26.73 $27.13 $26.81 75,660
2022-02-28 $28.29 $28.73 $27.95 $28.34 $28.00 44,543
2022-02-25 $28.39 $29.06 $28.17 $28.83 $28.48 46,000
2022-02-24 $26.99 $28.23 $25.95 $28.07 $27.73 59,955
2022-02-23 $29.40 $29.65 $27.78 $28.00 $27.66 40,226
2022-02-22 $29.81 $30.41 $29.00 $29.34 $28.99 52,360
2022-02-18 $29.96 $30.48 $29.85 $30.07 $29.71 46,671
2022-02-17 $31.05 $31.46 $29.97 $30.03 $29.67 53,326
2022-02-16 $29.77 $31.80 $29.68 $31.37 $30.99 66,985
2022-02-15 $29.62 $30.37 $29.48 $30.00 $29.64 177,705
2022-02-14 $28.98 $29.86 $28.98 $29.19 $28.84 42,939
2022-02-11 $29.80 $30.26 $28.82 $28.97 $28.62 56,148
2022-02-10 $29.28 $30.71 $29.28 $29.82 $29.46 62,055
2022-02-09 $30.11 $30.52 $29.69 $29.95 $29.59 41,722
2022-02-08 $29.23 $30.04 $28.73 $29.85 $29.49 46,475
2022-02-07 $28.68 $29.68 $28.68 $29.32 $28.97 37,053
2022-02-04 $28.32 $28.75 $27.73 $28.67 $28.33 95,006
2022-02-03 $28.73 $29.21 $28.58 $28.63 $28.29 45,812
2022-02-02 $30.24 $30.59 $29.20 $29.25 $28.90 50,044
2022-02-01 $29.99 $30.23 $29.70 $30.00 $29.64 44,435
2022-01-31 $28.52 $30.00 $28.52 $29.97 $29.61 90,840
2022-01-28 $28.27 $28.90 $27.80 $28.79 $28.45 38,607
2022-01-27 $29.57 $30.44 $28.33 $28.42 $28.08 40,049
2022-01-26 $30.13 $31.00 $28.84 $29.37 $29.02 40,525
2022-01-25 $28.96 $30.20 $28.53 $29.56 $29.21 39,807
2022-01-24 $27.91 $29.77 $27.59 $29.61 $29.26 99,236
2022-01-21 $29.48 $29.97 $28.71 $28.91 $28.56 88,033
2022-01-20 $29.80 $30.78 $29.59 $29.77 $29.41 60,320
2022-01-19 $30.42 $30.59 $29.72 $29.80 $29.44 64,474
2022-01-18 $32.14 $32.14 $30.27 $30.43 $30.07 96,035
2022-01-14 $32.46 $32.95 $31.94 $32.56 $32.17 50,140
2022-01-13 $31.84 $32.93 $31.71 $32.87 $32.48 79,906
2022-01-12 $32.20 $32.25 $30.96 $31.82 $31.44 117,744
2022-01-11 $32.50 $32.50 $31.38 $31.97 $31.59 50,150
2022-01-10 $33.73 $33.91 $32.17 $32.33 $31.94 74,161
2022-01-07 $34.30 $34.89 $34.00 $34.09 $33.68 55,828
2022-01-06 $34.00 $34.53 $33.81 $34.41 $34.00 47,228
2022-01-05 $35.47 $35.76 $33.82 $34.00 $33.59 112,725
2022-01-04 $35.35 $36.10 $34.99 $35.21 $34.79 89,611
2022-01-03 $35.24 $35.76 $34.77 $35.10 $34.68 87,755
2021-12-31 $34.53 $35.37 $34.53 $35.10 $34.68 44,664
2021-12-30 $35.21 $35.21 $34.41 $34.72 $34.30 58,862
2021-12-29 $34.82 $35.57 $34.74 $35.21 $34.79 67,279
2021-12-28 $35.75 $35.75 $34.74 $35.01 $34.59 68,755
2021-12-27 $35.20 $35.90 $34.50 $35.73 $35.30 130,128
2021-12-23 $34.70 $35.21 $34.13 $35.14 $34.72 114,489
2021-12-22 $33.78 $34.83 $33.78 $34.58 $34.17 75,538
2021-12-21 $31.65 $33.78 $31.62 $33.78 $33.38 74,344
2021-12-20 $32.47 $32.66 $30.59 $31.34 $30.96 174,325
2021-12-17 $32.44 $34.05 $32.06 $33.32 $32.92 305,717
2021-12-16 $34.46 $34.55 $32.43 $32.58 $32.19 216,662
2021-12-15 $33.35 $34.24 $32.84 $34.19 $33.78 122,950
2021-12-14 $32.36 $33.60 $32.36 $32.97 $32.58 144,408
2021-12-13 $33.85 $34.07 $32.19 $32.74 $32.35 141,038
2021-12-10 $33.04 $33.90 $32.66 $33.85 $33.44 69,468
2021-12-09 $32.63 $33.27 $32.09 $33.05 $32.65 116,470
2021-12-08 $32.04 $33.51 $31.90 $33.00 $32.60 175,060
2021-12-07 $31.39 $32.38 $30.98 $31.67 $31.29 201,801
2021-12-06 $30.25 $31.35 $29.51 $30.77 $30.40 267,792
2021-12-03 $31.02 $31.09 $29.45 $29.74 $29.38 98,204
2021-12-02 $29.33 $31.29 $29.18 $30.81 $30.44 105,585
2021-12-01 $30.48 $30.80 $29.08 $29.15 $28.80 116,483
2021-11-30 $29.09 $29.88 $28.25 $29.73 $29.37 123,116
2021-11-29 $30.50 $30.50 $29.47 $29.52 $29.17 150,843
2021-11-26 $31.27 $31.27 $28.60 $29.83 $29.47 81,857
2021-11-24 $32.57 $33.14 $32.03 $32.17 $31.78 40,385
2021-11-23 $32.23 $32.85 $32.03 $32.61 $32.22 55,498
2021-11-22 $33.33 $33.49 $31.91 $32.02 $31.64 135,606
2021-11-19 $32.73 $33.04 $31.50 $32.88 $32.49 85,432
2021-11-18 $31.77 $32.84 $31.42 $32.73 $32.34 94,194
2021-11-17 $31.47 $32.00 $31.03 $31.77 $31.39 57,185
2021-11-16 $31.90 $32.06 $31.40 $31.64 $31.26 77,594
2021-11-15 $30.84 $32.18 $30.84 $31.47 $31.09 114,530
2021-11-12 $31.94 $32.08 $30.61 $30.75 $30.38 57,477
2021-11-11 $31.55 $32.67 $31.53 $31.78 $31.40 95,235
2021-11-10 $30.22 $31.25 $30.08 $31.24 $30.87 108,943
2021-11-09 $30.72 $31.22 $30.07 $30.25 $29.89 89,611
2021-11-08 $28.95 $30.37 $28.92 $30.26 $29.90 75,833
2021-11-05 $27.47 $29.49 $27.47 $28.93 $28.58 93,904
2021-11-04 $27.05 $27.44 $26.56 $27.02 $26.70 113,345
2021-11-03 $25.52 $26.56 $25.52 $26.13 $25.82 55,255
2021-11-02 $26.04 $26.53 $25.55 $25.72 $25.41 38,497
2021-11-01 $25.61 $25.98 $25.40 $25.88 $25.57 67,139
2021-10-29 $25.30 $25.83 $25.27 $25.61 $25.30 35,926
2021-10-28 $25.10 $25.83 $25.10 $25.27 $24.97 41,914
2021-10-27 $24.72 $25.52 $24.72 $25.28 $24.98 37,163
2021-10-26 $24.50 $25.13 $24.50 $24.91 $24.61 32,278
2021-10-25 $24.66 $24.89 $24.05 $24.44 $24.15 40,420
2021-10-22 $24.34 $24.99 $24.14 $24.84 $24.54 43,410
2021-10-21 $23.75 $24.64 $23.69 $24.37 $24.08 39,502
2021-10-20 $23.35 $24.27 $23.00 $23.78 $23.50 45,035
2021-10-19 $23.95 $24.76 $23.48 $23.53 $23.25 63,959
2021-10-18 $24.42 $24.59 $23.57 $23.92 $23.63 62,203
2021-10-15 $24.96 $25.36 $24.61 $24.64 $24.34 58,807
2021-10-14 $24.56 $24.85 $24.27 $24.53 $24.24 48,663
2021-10-13 $25.14 $25.17 $24.03 $24.11 $23.82 45,128
2021-10-12 $24.94 $25.39 $24.85 $25.12 $24.82 31,723
2021-10-11 $25.26 $25.55 $25.00 $25.16 $24.86 46,015
2021-10-08 $25.40 $25.83 $25.23 $25.31 $25.01 52,880
2021-10-07 $25.78 $25.78 $25.36 $25.42 $25.12 104,903
2021-10-06 $25.59 $25.83 $25.01 $25.42 $25.12 50,136
2021-10-05 $26.42 $26.59 $25.74 $26.00 $25.69 98,496
2021-10-04 $27.00 $27.51 $26.50 $26.63 $26.31 94,186
2021-10-01 $26.03 $27.52 $25.80 $26.86 $26.54 169,523
2021-09-30 $26.57 $26.59 $25.65 $25.80 $25.49 173,528
2021-09-29 $27.00 $27.07 $26.31 $26.41 $26.09 119,990
2021-09-28 $26.50 $26.52 $25.45 $25.79 $25.48 94,561
2021-09-27 $26.51 $27.44 $26.24 $26.73 $26.41 100,876
2021-09-24 $26.23 $27.00 $26.06 $26.56 $26.24 80,291
2021-09-23 $25.49 $26.61 $25.49 $26.32 $26.00 62,746
2021-09-22 $24.97 $25.72 $24.97 $25.32 $25.02 50,859
2021-09-21 $25.63 $25.63 $24.71 $24.72 $24.42 52,905
2021-09-20 $26.33 $26.34 $24.67 $25.37 $25.07 101,587
2021-09-17 $25.70 $26.38 $25.26 $26.33 $26.01 259,379
2021-09-16 $25.21 $25.88 $24.93 $25.57 $25.26 92,157
2021-09-15 $24.63 $25.27 $23.81 $25.21 $24.91 108,289
2021-09-14 $24.64 $24.86 $24.15 $24.46 $24.17 115,169
2021-09-13 $24.06 $24.86 $23.97 $24.75 $24.45 97,653
2021-09-10 $23.23 $24.28 $23.23 $24.04 $23.75 90,207
2021-09-09 $23.48 $23.70 $23.01 $23.38 $23.10 104,954
2021-09-08 $23.20 $23.99 $23.20 $23.73 $23.45 108,037
2021-09-07 $22.67 $23.64 $22.59 $23.34 $23.06 89,018
2021-09-03 $22.97 $23.02 $22.24 $22.84 $22.57 73,065
2021-09-02 $22.06 $23.37 $21.78 $23.03 $22.75 109,744
2021-09-01 $23.10 $23.52 $22.15 $22.31 $22.04 101,372
2021-08-31 $22.00 $23.64 $21.97 $22.89 $22.62 189,063
2021-08-30 $21.70 $22.12 $21.35 $21.91 $21.65 153,224
2021-08-27 $21.39 $21.70 $21.30 $21.40 $21.14 108,218
2021-08-26 $21.60 $21.69 $20.92 $21.15 $20.90 73,991
2021-08-25 $21.05 $21.91 $21.05 $21.73 $21.47 94,447
2021-08-24 $21.06 $21.20 $20.04 $21.01 $20.76 779,358
2021-08-23 $20.77 $20.97 $20.41 $20.81 $20.56 44,972
2021-08-20 $19.93 $20.52 $19.52 $20.37 $20.13 56,596
2021-08-19 $20.48 $20.48 $19.58 $20.04 $19.80 78,158
2021-08-18 $21.18 $21.50 $20.52 $20.64 $20.39 78,472
2021-08-17 $20.90 $21.71 $20.26 $21.14 $20.89 96,963
2021-08-16 $21.20 $21.38 $20.53 $21.01 $20.76 80,115
2021-08-13 $21.27 $21.27 $20.54 $21.18 $20.93 65,527
2021-08-12 $21.74 $22.18 $20.90 $21.27 $21.02 61,690
2021-08-11 $21.02 $22.00 $20.79 $21.62 $21.36 62,358
2021-08-10 $20.23 $21.16 $20.00 $21.00 $20.75 89,943
2021-08-09 $19.42 $20.33 $18.98 $20.24 $20.00 64,536
2021-08-06 $19.11 $19.60 $19.01 $19.32 $19.09 72,444
2021-08-05 $17.25 $19.19 $17.25 $18.91 $18.68 73,704
2021-08-04 $16.53 $16.81 $16.31 $16.81 $16.61 52,302
2021-08-03 $16.70 $16.88 $16.54 $16.82 $16.62 39,150
2021-08-02 $17.40 $17.66 $16.54 $16.71 $16.51 61,817
2021-07-30 $17.43 $17.63 $17.12 $17.31 $17.10 28,813
2021-07-29 $17.28 $17.76 $17.16 $17.36 $17.15 31,357
2021-07-28 $17.13 $17.37 $16.76 $17.25 $17.04 40,494
2021-07-27 $16.83 $17.05 $16.82 $17.02 $16.82 26,703
2021-07-26 $16.80 $17.26 $16.80 $16.99 $16.79 41,712
2021-07-23 $17.21 $17.21 $16.60 $16.70 $16.50 20,668
2021-07-22 $17.12 $17.22 $16.85 $17.01 $16.81 31,575
2021-07-21 $16.91 $17.85 $16.91 $17.06 $16.86 64,828
2021-07-20 $16.00 $17.27 $16.00 $16.96 $16.76 92,833
2021-07-19 $16.40 $16.53 $15.85 $16.06 $15.87 128,748
2021-07-16 $16.83 $16.90 $16.68 $16.78 $16.58 70,322
2021-07-15 $16.79 $16.81 $16.51 $16.71 $16.51 28,293
2021-07-14 $16.86 $16.93 $16.58 $16.78 $16.58 30,364
2021-07-13 $16.75 $16.84 $16.25 $16.76 $16.56 45,990
2021-07-12 $16.21 $17.09 $16.21 $16.87 $16.67 33,662
2021-07-09 $16.32 $16.59 $16.05 $16.50 $16.30 43,461
2021-07-08 $16.58 $16.79 $16.19 $16.26 $16.07 45,720
2021-07-07 $16.79 $17.11 $16.56 $16.83 $16.63 100,293
2021-07-06 $17.24 $17.53 $16.71 $17.00 $16.80 48,916
2021-07-02 $17.86 $17.86 $17.46 $17.48 $17.27 36,376
2021-07-01 $18.17 $18.47 $17.80 $17.89 $17.68 74,864
2021-06-30 $16.77 $18.01 $16.65 $18.00 $17.78 147,907
2021-06-29 $17.20 $17.27 $16.74 $16.74 $16.54 52,731
2021-06-28 $17.69 $18.28 $16.76 $17.10 $16.90 102,530
2021-06-25 $18.41 $18.48 $17.54 $17.54 $17.33 236,175
2021-06-24 $18.75 $18.94 $17.97 $18.31 $18.09 84,491
2021-06-23 $18.80 $18.96 $18.47 $18.57 $18.35 66,941
2021-06-22 $19.06 $19.06 $18.68 $18.93 $18.70 64,969
2021-06-21 $18.85 $19.21 $18.72 $19.11 $18.88 71,012
2021-06-18 $19.15 $19.36 $18.51 $18.56 $18.34 102,401
2021-06-17 $19.55 $19.56 $19.13 $19.35 $19.12 74,523
2021-06-16 $19.84 $19.84 $19.47 $19.70 $19.46 78,715
2021-06-15 $20.05 $20.14 $19.70 $19.99 $19.75 28,974
2021-06-14 $19.75 $20.15 $19.75 $20.05 $19.81 50,167
2021-06-11 $20.28 $20.42 $19.61 $19.79 $19.55 53,819
2021-06-10 $20.55 $20.65 $20.14 $20.32 $20.08 42,795
2021-06-09 $20.85 $20.85 $20.48 $20.57 $20.32 30,867
2021-06-08 $20.90 $21.17 $20.71 $20.84 $20.59 52,839
2021-06-07 $20.86 $21.28 $20.72 $20.94 $20.69 66,459
2021-06-04 $20.90 $20.90 $20.50 $20.65 $20.40 26,909
2021-06-03 $21.05 $21.05 $20.24 $20.72 $20.47 45,979
2021-06-02 $20.09 $21.26 $20.02 $21.10 $20.85 90,049
2021-06-01 $21.12 $21.69 $20.11 $20.20 $19.96 82,214
2021-05-28 $20.86 $21.41 $20.52 $20.99 $20.74 48,407
2021-05-27 $21.03 $21.34 $20.64 $20.67 $20.42 111,910
2021-05-26 $21.04 $21.04 $20.50 $20.68 $20.43 52,212
2021-05-25 $20.95 $21.27 $20.85 $20.99 $20.74 60,477
2021-05-24 $20.66 $21.15 $20.55 $21.04 $20.79 67,002
2021-05-21 $20.29 $20.63 $19.94 $20.50 $20.25 59,567
2021-05-20 $20.03 $20.44 $19.76 $20.08 $19.84 43,195
2021-05-19 $20.69 $20.69 $19.52 $20.03 $19.79 51,400
2021-05-18 $21.70 $21.83 $20.98 $21.00 $20.75 42,533
2021-05-17 $20.73 $21.90 $20.71 $21.79 $21.53 113,872
2021-05-14 $18.98 $20.55 $18.91 $20.42 $20.18 87,240
2021-05-13 $18.78 $19.02 $17.99 $18.72 $18.50 64,044
2021-05-12 $18.87 $19.14 $18.81 $18.81 $18.58 41,741
2021-05-11 $18.53 $19.33 $18.20 $18.89 $18.66 43,118
2021-05-10 $18.50 $19.08 $18.43 $18.72 $18.50 97,838
2021-05-07 $17.35 $18.34 $17.23 $18.19 $17.97 52,905
2021-05-06 $18.20 $18.20 $17.52 $17.97 $17.75 85,541
2021-05-05 $18.70 $18.78 $18.24 $18.30 $18.08 23,000
2021-05-04 $18.55 $18.87 $18.06 $18.74 $18.52 25,480
2021-05-03 $18.31 $19.00 $18.31 $18.68 $18.46 24,288
2021-04-30 $18.60 $18.94 $18.02 $18.52 $18.30 44,772
2021-04-29 $19.55 $19.55 $18.52 $18.82 $18.59 25,304
2021-04-28 $19.46 $19.74 $19.32 $19.49 $19.26 19,956
2021-04-27 $19.65 $19.98 $19.65 $19.83 $19.59 27,489
2021-04-26 $19.94 $20.46 $19.52 $19.63 $19.39 10,875
2021-04-23 $19.31 $20.70 $19.31 $19.85 $19.61 33,166
2021-04-22 $19.78 $20.14 $19.35 $19.61 $19.38 21,054
2021-04-21 $19.41 $19.89 $19.41 $19.76 $19.52 41,813
2021-04-20 $19.20 $19.37 $19.17 $19.33 $19.10 36,140
2021-04-19 $19.56 $19.67 $19.15 $19.45 $19.22 28,942
2021-04-16 $19.58 $19.79 $19.03 $19.36 $19.13 26,894
2021-04-15 $19.55 $19.55 $19.07 $19.27 $19.04 46,570
2021-04-14 $19.21 $19.80 $19.21 $19.57 $19.34 25,074
2021-04-13 $19.90 $19.90 $19.06 $19.54 $19.31 25,746
2021-04-12 $20.74 $20.74 $19.36 $19.91 $19.67 36,296
2021-04-09 $20.50 $20.55 $20.12 $20.51 $20.26 28,871
2021-04-08 $20.17 $20.32 $19.79 $20.28 $20.04 17,566
2021-04-07 $20.55 $21.05 $19.81 $20.17 $19.93 32,777
2021-04-06 $21.33 $21.48 $20.37 $20.56 $20.31 38,308
2021-04-05 $19.00 $21.94 $18.81 $21.33 $21.07 104,932
2021-04-01 $18.51 $18.54 $17.84 $17.95 $17.74 10,324
2021-03-31 $18.25 $18.71 $18.08 $18.54 $18.32 49,046
2021-03-30 $17.93 $18.32 $17.93 $18.13 $17.91 35,952
2021-03-29 $18.38 $18.67 $17.56 $17.86 $17.65 29,077
2021-03-26 $18.32 $19.34 $18.15 $18.58 $18.36 147,212
2021-03-25 $19.74 $19.74 $17.79 $18.18 $17.96 34,565
2021-03-24 $19.85 $20.07 $19.68 $19.73 $19.49 26,025
2021-03-23 $19.61 $19.95 $19.31 $19.61 $19.38 55,854
2021-03-22 $19.75 $19.75 $18.73 $19.61 $19.38 26,802
2021-03-19 $19.44 $20.17 $18.77 $19.89 $19.65 120,101
2021-03-18 $19.88 $20.03 $19.71 $20.00 $19.76 17,458
2021-03-17 $19.63 $20.02 $19.52 $20.01 $19.77 18,614
2021-03-16 $19.62 $20.02 $18.99 $19.94 $19.70 57,970
2021-03-15 $19.33 $19.90 $19.18 $19.74 $19.50 32,616
2021-03-12 $18.79 $19.61 $18.28 $19.11 $18.88 24,852
2021-03-11 $18.30 $18.79 $18.16 $18.77 $18.55 33,770
2021-03-10 $16.76 $18.44 $16.76 $18.15 $17.93 44,038
2021-03-09 $17.21 $17.21 $16.51 $16.59 $16.39 22,684
2021-03-08 $16.94 $17.85 $16.94 $17.08 $16.88 23,063
2021-03-05 $17.12 $17.68 $16.33 $16.58 $16.38 24,340
2021-03-04 $16.73 $17.35 $16.51 $16.75 $16.55 52,049
2021-03-03 $16.85 $17.61 $16.57 $16.57 $16.37 32,234
2021-03-02 $16.55 $17.25 $16.41 $16.75 $16.55 23,562
2021-03-01 $16.31 $16.50 $15.75 $16.37 $16.17 19,336
2021-02-26 $16.23 $16.43 $15.69 $15.88 $15.69 15,907
2021-02-25 $16.24 $16.50 $16.13 $16.13 $15.94 16,277
2021-02-24 $15.65 $16.44 $15.65 $16.24 $16.05 28,045
2021-02-23 $15.60 $15.94 $15.30 $15.40 $15.22 17,217
2021-02-22 $15.45 $16.21 $15.45 $15.55 $15.36 17,565
2021-02-19 $14.93 $15.79 $14.93 $15.77 $15.58 30,661
2021-02-18 $14.49 $15.06 $14.40 $14.85 $14.67 12,946
2021-02-17 $14.77 $15.00 $14.35 $14.40 $14.23 25,918
2021-02-16 $15.24 $15.34 $14.92 $15.00 $14.82 19,086
2021-02-12 $14.81 $15.32 $14.52 $15.18 $15.00 21,765
2021-02-11 $15.08 $15.25 $14.91 $14.95 $14.77 15,041
2021-02-10 $15.06 $15.28 $14.89 $14.89 $14.71 11,768
2021-02-09 $14.66 $15.43 $14.66 $15.27 $15.09 34,379
2021-02-08 $15.23 $15.37 $14.40 $14.89 $14.71 59,266
2021-02-05 $14.69 $15.54 $14.54 $15.32 $15.14 27,182
2021-02-04 $14.17 $14.69 $14.17 $14.60 $14.43 22,367
2021-02-03 $14.12 $14.47 $14.00 $14.35 $14.18 31,705
2021-02-02 $14.42 $14.42 $13.71 $14.13 $13.96 53,428
2021-02-01 $13.15 $14.58 $13.15 $14.52 $14.35 53,875
2021-01-29 $12.78 $13.27 $12.70 $13.09 $12.93 44,565
2021-01-28 $13.27 $13.27 $12.61 $12.96 $12.80 50,295
2021-01-27 $13.15 $13.20 $12.75 $13.05 $12.89 97,773
2021-01-26 $13.24 $13.48 $13.09 $13.18 $13.02 31,404
2021-01-25 $12.89 $13.29 $12.89 $13.04 $12.88 49,514
2021-01-22 $12.60 $13.02 $12.40 $12.84 $12.69 35,455
2021-01-21 $12.85 $13.17 $12.55 $12.85 $12.70 16,787
2021-01-20 $12.89 $13.15 $12.70 $12.76 $12.61 35,734
2021-01-19 $12.87 $13.31 $12.73 $13.01 $12.85 15,881
2021-01-15 $12.68 $12.97 $12.52 $12.70 $12.55 26,967
2021-01-14 $12.60 $13.30 $12.59 $12.97 $12.81 8,362
2021-01-13 $13.15 $13.15 $12.33 $12.52 $12.37 16,542
2021-01-12 $12.81 $13.70 $12.67 $13.16 $13.00 12,054
2021-01-11 $12.78 $12.87 $12.72 $12.81 $12.66 7,028
2021-01-08 $13.09 $13.11 $12.70 $12.85 $12.70 18,558
2021-01-07 $13.70 $14.30 $12.80 $13.14 $12.98 41,579
2021-01-06 $13.01 $14.68 $13.01 $13.84 $13.67 46,589
2021-01-05 $12.95 $13.20 $12.59 $12.75 $12.60 30,770
2021-01-04 $13.85 $13.85 $12.65 $12.77 $12.62 20,729
2020-12-31 $13.50 $13.73 $13.50 $13.53 $13.37 32,888
2020-12-30 $12.42 $13.37 $12.25 $13.08 $12.92 30,918
2020-12-29 $12.35 $12.66 $12.29 $12.37 $12.22 29,317
2020-12-28 $12.72 $12.75 $12.45 $12.45 $12.30 28,409
2020-12-24 $12.67 $13.00 $12.67 $12.89 $12.74 5,182
2020-12-23 $12.77 $13.17 $12.74 $12.96 $12.78 36,624
2020-12-22 $12.83 $12.90 $12.72 $12.78 $12.60 7,195
2020-12-21 $12.77 $13.27 $12.75 $13.13 $12.94 21,772
2020-12-18 $13.00 $13.30 $13.00 $13.00 $12.82 78,969
2020-12-17 $13.04 $13.10 $12.62 $12.65 $12.47 33,573
2020-12-16 $13.24 $13.53 $12.98 $12.98 $12.80 14,600
2020-12-15 $12.98 $13.81 $12.85 $13.52 $13.33 20,933
2020-12-14 $13.56 $13.56 $12.73 $12.90 $12.72 18,214
2020-12-11 $13.56 $13.64 $12.95 $13.50 $13.31 23,468
2020-12-10 $13.70 $14.13 $13.47 $13.66 $13.47 10,145
2020-12-09 $14.09 $14.42 $13.41 $13.41 $13.22 24,135
2020-12-08 $13.75 $13.98 $13.75 $13.98 $13.78 29,867
2020-12-07 $13.74 $13.98 $13.74 $13.75 $13.56 36,679
2020-12-04 $12.74 $13.93 $12.72 $13.81 $13.62 36,570
2020-12-03 $12.71 $12.97 $12.50 $12.70 $12.52 9,348
2020-12-02 $12.75 $12.86 $12.29 $12.51 $12.33 17,602
2020-12-01 $12.75 $12.97 $12.66 $12.71 $12.53 17,219
2020-11-30 $12.84 $12.98 $12.64 $12.71 $12.53 16,844
2020-11-27 $13.22 $13.22 $12.29 $12.88 $12.70 12,677
2020-11-25 $12.78 $13.53 $12.75 $13.04 $12.86 17,575
2020-11-24 $12.18 $13.06 $12.18 $12.78 $12.60 32,502
2020-11-23 $11.90 $12.23 $11.60 $12.05 $11.88 29,826
2020-11-20 $11.50 $11.67 $11.30 $11.67 $11.51 34,723
2020-11-19 $11.41 $11.75 $11.25 $11.60 $11.44 17,218
2020-11-18 $11.77 $11.77 $11.25 $11.40 $11.24 36,836
2020-11-17 $11.03 $11.44 $11.03 $11.24 $11.08 19,519
2020-11-16 $11.68 $12.41 $10.90 $11.25 $11.09 41,022
2020-11-13 $11.10 $11.90 $10.61 $11.43 $11.27 19,649
2020-11-12 $10.70 $11.31 $10.63 $11.31 $11.15 87,214
2020-11-11 $10.25 $10.81 $9.97 $10.81 $10.66 45,199
2020-11-10 $10.95 $11.12 $9.97 $9.97 $9.83 53,236
2020-11-09 $8.72 $10.90 $8.72 $10.80 $10.65 66,853
2020-11-06 $8.24 $8.46 $8.02 $8.22 $8.10 20,969
2020-11-05 $8.37 $8.86 $8.00 $8.20 $8.08 23,053
2020-11-04 $8.45 $9.19 $8.28 $8.43 $8.31 14,244
2020-11-03 $8.31 $9.00 $7.98 $8.70 $8.58 34,675
2020-11-02 $8.33 $8.50 $8.06 $8.09 $7.98 13,779
2020-10-30 $8.17 $8.40 $8.05 $8.15 $8.03 20,796
2020-10-29 $8.20 $8.46 $7.70 $8.21 $8.09 27,035
2020-10-28 $8.32 $8.46 $8.20 $8.27 $8.15 11,833
2020-10-27 $9.03 $9.03 $8.18 $8.43 $8.31 33,867
2020-10-26 $9.36 $9.50 $8.96 $9.13 $9.00 30,213
2020-10-23 $9.82 $9.82 $9.49 $9.50 $9.37 13,268
2020-10-22 $9.58 $9.80 $9.22 $9.72 $9.58 29,327
2020-10-21 $9.58 $9.64 $9.36 $9.53 $9.40 20,694
2020-10-20 $9.46 $9.59 $9.42 $9.58 $9.44 28,053
2020-10-19 $9.50 $9.50 $9.31 $9.35 $9.22 18,527
2020-10-16 $9.26 $9.78 $9.26 $9.51 $9.38 19,080
2020-10-15 $9.00 $9.58 $8.51 $9.32 $9.19 31,480
2020-10-14 $9.02 $9.27 $9.01 $9.22 $9.09 10,667
2020-10-13 $9.55 $9.55 $9.02 $9.18 $9.05 22,873
2020-10-12 $10.08 $10.08 $9.52 $9.61 $9.47 24,878
2020-10-09 $9.80 $10.27 $9.80 $9.93 $9.79 16,257
2020-10-08 $9.89 $10.00 $9.53 $9.80 $9.66 55,011
2020-10-07 $9.90 $9.90 $9.65 $9.71 $9.57 24,860
2020-10-06 $9.95 $10.01 $9.52 $9.80 $9.66 68,176
2020-10-05 $9.75 $9.97 $9.66 $9.86 $9.72 47,748
2020-10-02 $10.15 $10.15 $9.69 $10.01 $9.87 16,845
2020-10-01 $13.13 $13.13 $10.09 $10.50 $10.35 44,615
2020-09-30 $13.95 $14.12 $13.05 $13.39 $13.20 25,337
2020-09-29 $14.15 $14.23 $13.70 $14.04 $13.84 26,558
2020-09-28 $13.99 $14.48 $13.93 $14.36 $14.16 16,637
2020-09-25 $13.78 $14.33 $13.31 $13.78 $13.59 21,478
2020-09-24 $13.81 $14.21 $13.78 $13.91 $13.71 47,732
2020-09-23 $14.47 $14.66 $13.32 $13.71 $13.52 60,475
2020-09-22 $14.26 $14.49 $13.75 $14.49 $14.29 40,201
2020-09-21 $14.35 $14.50 $13.31 $14.26 $14.06 54,100
2020-09-18 $14.80 $14.97 $14.69 $14.92 $14.71 76,222
2020-09-17 $14.77 $15.21 $14.40 $14.89 $14.68 24,843
2020-09-16 $15.12 $15.41 $13.84 $15.01 $14.80 67,891
2020-09-15 $14.82 $15.30 $14.60 $14.91 $14.70 17,788
2020-09-14 $15.02 $15.28 $14.58 $14.95 $14.74 27,209
2020-09-11 $15.01 $15.06 $14.59 $14.74 $14.53 27,911
2020-09-10 $14.83 $15.18 $14.45 $15.01 $14.80 28,278
2020-09-09 $14.55 $15.03 $14.43 $14.81 $14.60 46,692
2020-09-08 $14.86 $15.30 $14.33 $14.42 $14.22 90,438
2020-09-04 $15.35 $15.51 $14.56 $15.06 $14.85 31,144
2020-09-03 $15.16 $15.45 $14.79 $14.95 $14.74 38,973
2020-09-02 $15.11 $15.37 $14.37 $15.15 $14.94 53,507
2020-09-01 $15.21 $15.70 $15.19 $15.36 $15.14 21,159
2020-08-31 $15.65 $15.65 $15.38 $15.40 $15.18 53,900
2020-08-28 $14.29 $15.82 $14.29 $15.69 $15.47 28,933
2020-08-27 $15.32 $15.44 $13.85 $14.17 $13.97 48,480
2020-08-26 $15.04 $15.39 $14.84 $15.32 $15.10 26,641
2020-08-25 $15.36 $15.73 $14.78 $15.06 $14.85 24,584
2020-08-24 $15.05 $16.13 $14.90 $15.28 $15.06 56,456
2020-08-21 $16.66 $16.71 $14.60 $14.86 $14.65 58,268
2020-08-20 $17.00 $17.32 $16.85 $16.94 $16.70 28,415
2020-08-19 $16.48 $17.32 $16.00 $17.04 $16.80 66,891
2020-08-18 $17.19 $17.19 $16.27 $16.42 $16.19 41,306
2020-08-17 $16.97 $17.29 $16.83 $17.29 $17.05 76,888
2020-08-14 $16.86 $17.07 $16.62 $16.88 $16.64 48,653
2020-08-13 $16.84 $17.39 $16.80 $16.94 $16.70 56,086
2020-08-12 $16.75 $17.08 $16.29 $17.06 $16.82 70,055
2020-08-11 $14.50 $16.75 $14.33 $16.54 $16.31 43,596
2020-08-10 $15.48 $16.49 $15.38 $15.97 $15.74 60,578
2020-08-07 $14.15 $15.12 $13.94 $14.96 $14.75 32,411
2020-08-06 $14.31 $14.67 $13.57 $14.05 $13.85 18,926
2020-08-05 $14.10 $14.53 $14.04 $14.23 $14.03 12,723
2020-08-04 $14.14 $14.49 $13.61 $13.97 $13.77 22,824
2020-08-03 $13.92 $14.32 $13.76 $14.21 $14.01 26,209
2020-07-31 $14.07 $14.08 $13.57 $13.92 $13.72 33,846
2020-07-30 $14.63 $14.69 $14.28 $14.54 $14.33 24,730
2020-07-29 $14.68 $15.14 $14.48 $14.91 $14.70 34,139
2020-07-28 $14.08 $14.70 $14.08 $14.50 $14.30 23,938
2020-07-27 $14.46 $14.69 $13.49 $14.21 $14.01 66,261
2020-07-24 $14.90 $14.90 $14.06 $14.64 $14.43 50,430
2020-07-23 $13.54 $17.24 $13.33 $15.10 $14.89 129,105
2020-07-22 $2.76 $2.86 $2.76 $2.81 $13.85 12,509
2020-07-21 $2.86 $2.93 $2.80 $2.82 $13.90 18,221
2020-07-20 $2.80 $2.81 $2.70 $2.81 $13.85 27,594
2020-07-17 $2.95 $2.95 $2.68 $2.83 $13.95 21,129
2020-07-16 $2.75 $3.00 $2.73 $2.98 $14.69 46,738
2020-07-15 $2.69 $2.85 $2.69 $2.80 $13.80 54,015
2020-07-14 $2.65 $2.72 $2.52 $2.56 $12.62 42,054
2020-07-13 $2.66 $2.79 $2.62 $2.62 $12.92 70,866
2020-07-10 $2.46 $2.63 $2.43 $2.59 $12.77 56,498
2020-07-09 $2.50 $2.57 $2.36 $2.41 $11.88 70,378
2020-07-08 $2.45 $2.53 $2.39 $2.52 $12.42 55,468
2020-07-07 $2.48 $2.50 $2.38 $2.45 $12.08 64,563
2020-07-06 $2.45 $2.55 $2.38 $2.52 $12.42 34,095
2020-07-02 $2.39 $2.54 $2.32 $2.38 $11.73 23,660
2020-07-01 $2.56 $2.65 $2.34 $2.34 $11.53 46,580
2020-06-30 $2.48 $2.60 $2.44 $2.54 $12.52 44,071
2020-06-29 $2.34 $2.55 $2.28 $2.53 $12.47 49,831
2020-06-26 $2.18 $2.27 $2.11 $2.27 $11.19 100,719
2020-06-25 $2.19 $2.24 $2.09 $2.21 $10.89 86,700
2020-06-24 $2.26 $2.26 $2.12 $2.20 $10.84 57,262
2020-06-23 $2.35 $2.35 $2.22 $2.31 $11.39 32,587
2020-06-22 $2.35 $2.36 $2.14 $2.26 $11.14 63,303
2020-06-19 $2.21 $2.40 $2.13 $2.32 $11.44 129,582
2020-06-18 $2.53 $2.65 $2.17 $2.23 $10.99 120,282
2020-06-17 $2.10 $2.10 $1.95 $1.98 $9.76 32,822
2020-06-16 $2.20 $2.22 $2.02 $2.06 $10.15 32,709
2020-06-15 $1.98 $2.03 $1.88 $2.02 $9.96 50,333
2020-06-12 $2.04 $2.08 $1.92 $2.05 $10.11 41,726
2020-06-11 $1.95 $1.99 $1.82 $1.93 $9.51 54,532
2020-06-10 $2.27 $2.27 $2.04 $2.13 $10.50 32,028
2020-06-09 $2.43 $2.46 $2.25 $2.30 $11.34 36,497
2020-06-08 $2.65 $2.70 $2.38 $2.51 $12.37 69,957
2020-06-05 $2.20 $2.60 $2.20 $2.52 $12.42 82,206
2020-06-04 $2.08 $2.18 $2.05 $2.11 $10.40 54,732
2020-06-03 $2.00 $2.13 $2.00 $2.08 $10.25 41,821
2020-06-02 $1.88 $1.99 $1.88 $1.97 $9.71 32,329
2020-06-01 $1.81 $1.92 $1.78 $1.83 $9.02 51,466
2020-05-29 $1.93 $1.93 $1.76 $1.79 $8.82 171,540
2020-05-28 $2.15 $2.16 $1.91 $1.93 $9.51 39,514
2020-05-27 $2.00 $2.14 $1.97 $2.10 $10.35 65,174
2020-05-26 $1.81 $2.00 $1.77 $1.93 $9.51 58,429
2020-05-22 $1.76 $1.80 $1.63 $1.73 $8.53 29,350
2020-05-21 $1.74 $1.83 $1.73 $1.75 $8.63 41,804
2020-05-20 $1.69 $1.80 $1.69 $1.75 $8.63 36,380
2020-05-19 $1.78 $1.82 $1.63 $1.68 $8.28 59,377
2020-05-18 $1.68 $1.75 $1.62 $1.75 $8.63 72,863
2020-05-15 $1.65 $1.65 $1.48 $1.59 $7.84 62,345
2020-05-14 $1.49 $1.67 $1.36 $1.62 $7.99 79,922
2020-05-13 $1.76 $1.83 $1.39 $1.45 $7.15 80,618
2020-05-12 $1.52 $2.00 $1.52 $1.74 $8.58 116,564
2020-05-11 $1.60 $1.64 $1.51 $1.51 $7.44 91,184
2020-05-08 $1.66 $1.72 $1.61 $1.64 $8.08 48,011
2020-05-07 $1.69 $1.71 $1.63 $1.65 $8.13 52,584
2020-05-06 $1.90 $1.90 $1.64 $1.65 $8.13 70,968
2020-05-05 $1.99 $2.04 $1.84 $1.84 $9.07 49,277
2020-05-04 $1.80 $2.04 $1.80 $1.89 $9.32 28,073
2020-05-01 $2.12 $2.13 $1.82 $1.88 $9.27 33,091
2020-04-30 $2.17 $2.22 $2.10 $2.12 $10.45 59,145
2020-04-29 $2.00 $2.36 $1.97 $2.30 $11.34 60,868
2020-04-28 $1.94 $2.01 $1.86 $1.97 $9.71 39,391
2020-04-27 $1.81 $1.91 $1.74 $1.86 $9.17 33,491
2020-04-24 $1.78 $1.80 $1.69 $1.75 $8.63 36,870
2020-04-23 $1.79 $1.95 $1.66 $1.78 $8.77 42,176
2020-04-22 $1.74 $1.78 $1.66 $1.75 $8.63 62,029
2020-04-21 $1.69 $1.79 $1.63 $1.67 $8.23 45,930
2020-04-20 $1.75 $1.78 $1.67 $1.76 $8.68 48,624
2020-04-17 $1.60 $1.78 $1.60 $1.75 $8.63 69,478
2020-04-16 $1.64 $1.64 $1.52 $1.55 $7.64 29,744
2020-04-15 $1.70 $1.76 $1.57 $1.59 $7.84 49,827
2020-04-14 $1.78 $1.93 $1.74 $1.76 $8.68 47,638
2020-04-13 $1.82 $1.88 $1.70 $1.70 $8.38 28,883
2020-04-09 $1.97 $2.04 $1.76 $1.83 $9.02 58,501
2020-04-08 $1.72 $1.93 $1.72 $1.89 $9.32 49,083
2020-04-07 $2.00 $2.07 $1.75 $1.75 $8.63 63,813
2020-04-06 $1.89 $1.98 $1.84 $1.93 $9.51 50,682
2020-04-03 $2.02 $2.14 $1.76 $1.81 $8.92 53,778
2020-04-02 $1.98 $2.21 $1.92 $2.11 $10.40 80,169
2020-04-01 $2.20 $2.83 $1.98 $2.03 $10.01 218,040
2020-03-31 $2.25 $2.59 $2.18 $2.31 $11.39 190,006
2020-03-30 $1.68 $2.24 $1.61 $2.24 $11.04 146,732
2020-03-27 $1.91 $1.93 $1.65 $1.69 $8.33 47,282
2020-03-26 $1.70 $1.97 $1.67 $1.94 $9.56 61,211
2020-03-25 $1.69 $1.79 $1.61 $1.67 $8.23 107,973
2020-03-24 $1.49 $1.63 $1.46 $1.61 $7.94 57,739
2020-03-23 $1.17 $1.40 $1.17 $1.37 $6.75 58,164
2020-03-20 $1.45 $1.58 $1.25 $1.25 $6.16 107,459
2020-03-19 $1.35 $1.40 $1.11 $1.29 $6.36 127,573
2020-03-18 $1.51 $1.55 $1.26 $1.38 $6.80 78,132
2020-03-17 $1.89 $1.89 $1.51 $1.59 $7.84 121,312
2020-03-16 $2.30 $2.30 $1.56 $1.87 $9.22 229,222
2020-03-13 $2.16 $2.45 $2.16 $2.45 $12.08 50,447
2020-03-12 $2.16 $2.39 $2.04 $2.10 $10.35 83,686
2020-03-11 $2.64 $2.69 $2.31 $2.37 $11.68 82,499
2020-03-10 $2.66 $2.71 $2.49 $2.69 $13.26 34,772
2020-03-09 $2.63 $2.75 $2.47 $2.57 $12.67 44,929
2020-03-06 $3.00 $3.21 $2.95 $2.99 $14.74 30,964
2020-03-05 $3.20 $3.21 $2.98 $3.07 $15.13 60,742
2020-03-04 $3.36 $3.38 $3.19 $3.25 $16.02 37,941
2020-03-03 $3.52 $3.57 $3.33 $3.33 $16.41 37,470
2020-03-02 $3.48 $3.56 $3.40 $3.54 $17.45 28,514
2020-02-28 $3.44 $3.55 $3.40 $3.48 $17.15 50,673
2020-02-27 $3.51 $3.68 $3.41 $3.51 $17.30 34,506
2020-02-26 $3.75 $3.75 $3.56 $3.57 $17.60 24,432
2020-02-25 $3.77 $3.80 $3.59 $3.71 $18.29 57,958
2020-02-24 $3.80 $3.82 $3.75 $3.79 $18.68 19,369
2020-02-21 $3.89 $3.99 $3.86 $3.93 $19.37 25,798
2020-02-20 $3.86 $3.93 $3.82 $3.85 $18.98 17,634
2020-02-19 $3.90 $3.91 $3.87 $3.89 $19.18 12,004
2020-02-18 $3.95 $3.95 $3.88 $3.89 $19.18 14,156
2020-02-14 $3.98 $3.98 $3.91 $3.94 $19.42 11,249
2020-02-13 $3.90 $3.99 $3.88 $3.99 $19.67 16,239
2020-02-12 $3.98 $4.02 $3.92 $3.92 $19.32 8,488
2020-02-11 $4.00 $4.05 $3.92 $3.94 $19.42 16,312
2020-02-10 $4.00 $4.01 $3.91 $3.96 $19.52 16,841
2020-02-07 $4.23 $4.23 $4.00 $4.00 $19.72 12,794
2020-02-06 $4.26 $4.30 $4.24 $4.25 $20.95 38,714
2020-02-05 $4.19 $4.24 $4.17 $4.23 $20.85 22,006
2020-02-04 $4.03 $4.14 $3.95 $4.12 $20.31 32,696
2020-02-03 $3.92 $4.01 $3.89 $3.97 $19.57 34,671
2020-01-31 $3.86 $3.91 $3.86 $3.88 $19.13 46,662
2020-01-30 $3.91 $3.96 $3.85 $3.91 $19.27 31,206
2020-01-29 $3.97 $3.99 $3.92 $3.98 $19.62 24,616
2020-01-28 $4.07 $4.07 $3.96 $3.96 $19.52 30,145
2020-01-27 $4.02 $4.10 $4.01 $4.03 $19.87 18,562
2020-01-24 $4.11 $4.12 $4.04 $4.08 $20.11 20,318
2020-01-23 $4.11 $4.19 $4.05 $4.11 $20.26 32,592
2020-01-22 $4.20 $4.22 $4.12 $4.17 $20.56 25,726
2020-01-21 $4.22 $4.26 $4.15 $4.19 $20.65 32,559
2020-01-17 $4.42 $4.42 $4.22 $4.22 $20.80 30,413
2020-01-16 $4.31 $4.35 $4.23 $4.33 $21.34 26,712
2020-01-15 $4.22 $4.28 $4.22 $4.26 $21.00 26,137
2020-01-14 $4.25 $4.33 $4.22 $4.22 $20.80 23,980
2020-01-13 $4.21 $4.28 $4.20 $4.26 $21.00 30,288
2020-01-10 $4.21 $4.30 $4.14 $4.23 $20.85 82,509
2020-01-09 $4.34 $4.34 $4.24 $4.26 $21.00 16,386
2020-01-08 $4.41 $4.41 $4.27 $4.32 $21.30 24,270
2020-01-07 $4.40 $4.45 $4.30 $4.41 $21.74 19,986
2020-01-06 $4.44 $4.49 $4.35 $4.44 $21.89 28,124
2020-01-03 $4.52 $4.55 $4.37 $4.48 $22.08 21,592
2020-01-02 $4.78 $4.78 $4.57 $4.59 $22.63 10,948
2019-12-31 $4.70 $4.81 $4.67 $4.77 $23.45 19,480
2019-12-30 $4.81 $4.81 $4.70 $4.72 $23.20 21,745
2019-12-27 $4.79 $4.80 $4.72 $4.77 $23.45 19,735
2019-12-26 $4.89 $4.95 $4.76 $4.78 $23.50 10,136
2019-12-24 $4.86 $4.95 $4.85 $4.89 $24.04 15,353
2019-12-23 $4.62 $4.90 $4.57 $4.86 $23.89 37,310
2019-12-20 $4.72 $4.75 $4.59 $4.63 $22.76 117,454
2019-12-19 $4.64 $4.72 $4.59 $4.69 $23.06 59,854
2019-12-18 $4.66 $4.77 $4.56 $4.63 $22.76 23,508
2019-12-17 $4.62 $4.67 $4.55 $4.63 $22.76 21,859
2019-12-16 $4.72 $4.75 $4.60 $4.62 $22.71 34,530
2019-12-13 $4.66 $4.74 $4.63 $4.67 $22.96 35,934
2019-12-12 $4.66 $4.84 $4.66 $4.68 $23.01 59,731
2019-12-11 $4.65 $4.72 $4.57 $4.66 $22.91 39,390
2019-12-10 $4.51 $4.76 $4.51 $4.61 $22.66 144,932
2019-12-09 $4.55 $4.64 $4.49 $4.50 $22.12 53,674
2019-12-06 $4.55 $4.63 $4.54 $4.57 $22.47 39,645
2019-12-05 $4.52 $4.64 $4.52 $4.53 $22.27 30,994
2019-12-04 $4.53 $4.61 $4.44 $4.50 $22.12 121,800
2019-12-03 $4.42 $4.57 $4.41 $4.48 $22.02 43,519
2019-12-02 $4.59 $4.59 $4.40 $4.45 $21.88 38,751
2019-11-29 $4.44 $4.63 $4.43 $4.58 $22.52 15,737
2019-11-27 $4.79 $4.80 $4.46 $4.47 $21.97 36,057
2019-11-26 $4.77 $4.86 $4.71 $4.75 $23.35 44,537
2019-11-25 $4.61 $4.83 $4.61 $4.80 $23.60 45,019
2019-11-22 $4.57 $4.62 $4.50 $4.57 $22.47 12,993
2019-11-21 $4.72 $4.74 $4.52 $4.53 $22.27 17,343
2019-11-20 $4.82 $4.86 $4.73 $4.73 $23.25 32,953
2019-11-19 $4.68 $4.87 $4.68 $4.86 $23.89 29,013
2019-11-18 $4.80 $4.80 $4.63 $4.66 $22.91 27,541
2019-11-15 $4.93 $4.93 $4.80 $4.83 $23.74 20,698
2019-11-14 $4.77 $4.89 $4.73 $4.87 $23.94 24,216
2019-11-13 $4.77 $4.91 $4.74 $4.77 $23.45 29,596
2019-11-12 $4.79 $4.84 $4.75 $4.83 $23.74 19,607
2019-11-11 $4.66 $4.81 $4.66 $4.76 $23.40 32,059
2019-11-08 $4.69 $4.88 $4.69 $4.73 $23.25 50,649
2019-11-07 $4.71 $4.81 $4.62 $4.73 $23.25 85,659
2019-11-06 $4.70 $4.72 $4.62 $4.70 $23.11 31,108
2019-11-05 $4.80 $4.90 $4.69 $4.70 $23.11 30,626
2019-11-04 $4.73 $4.87 $4.65 $4.71 $23.15 39,522
2019-11-01 $4.67 $4.85 $4.55 $4.61 $22.66 34,130
2019-10-31 $4.43 $4.52 $4.38 $4.47 $21.97 24,988
2019-10-30 $4.47 $4.59 $4.46 $4.48 $22.02 21,219
2019-10-29 $4.42 $4.49 $4.34 $4.46 $21.93 44,435
2019-10-28 $4.45 $4.66 $4.45 $4.51 $22.17 20,916
2019-10-25 $4.47 $4.50 $4.37 $4.45 $21.88 17,042
2019-10-24 $4.56 $4.62 $4.34 $4.45 $21.88 19,259
2019-10-23 $4.50 $4.55 $4.43 $4.55 $22.37 13,329
2019-10-22 $4.57 $4.64 $4.51 $4.52 $22.22 10,552
2019-10-21 $4.50 $4.62 $4.50 $4.61 $22.66 22,421
2019-10-18 $4.45 $4.48 $4.34 $4.46 $21.93 14,494
2019-10-17 $4.41 $4.52 $4.41 $4.49 $22.07 19,916
2019-10-16 $4.41 $4.53 $4.39 $4.39 $21.58 15,687
2019-10-15 $4.29 $4.46 $4.29 $4.43 $21.78 12,047
2019-10-14 $4.45 $4.45 $4.29 $4.31 $21.19 11,497
2019-10-11 $4.27 $4.48 $4.22 $4.42 $21.73 23,620
2019-10-10 $4.27 $4.33 $4.21 $4.21 $20.70 15,526
2019-10-09 $4.46 $4.46 $4.24 $4.24 $20.84 37,197
2019-10-08 $4.40 $4.45 $4.35 $4.41 $21.68 18,843
2019-10-07 $4.41 $4.48 $4.40 $4.45 $21.88 17,952
2019-10-04 $4.40 $4.46 $4.40 $4.46 $21.93 18,367
2019-10-03 $4.65 $4.65 $4.35 $4.44 $21.83 19,608
2019-10-02 $4.72 $4.81 $4.67 $4.71 $23.09 23,536
2019-10-01 $4.71 $4.80 $4.67 $4.78 $23.43 28,923
2019-09-30 $4.72 $4.72 $4.67 $4.67 $22.89 14,012
2019-09-27 $4.66 $4.75 $4.64 $4.74 $23.24 16,325
2019-09-26 $4.76 $4.81 $4.60 $4.63 $22.70 22,549
2019-09-25 $4.76 $4.85 $4.68 $4.82 $23.63 19,034
2019-09-24 $4.89 $4.94 $4.75 $4.75 $23.29 14,898
2019-09-23 $4.93 $4.93 $4.84 $4.87 $23.87 19,019
2019-09-20 $4.97 $5.02 $4.89 $4.96 $24.31 66,416
2019-09-19 $4.80 $5.00 $4.80 $4.97 $24.36 45,078
2019-09-18 $4.84 $4.94 $4.79 $4.84 $23.73 26,826
2019-09-17 $4.79 $4.89 $4.79 $4.82 $23.63 34,146
2019-09-16 $4.88 $5.09 $4.79 $4.80 $23.53 308,602
2019-09-13 $5.00 $5.04 $4.96 $4.96 $24.31 47,383
2019-09-12 $5.00 $5.02 $4.86 $4.99 $24.46 34,476
2019-09-11 $4.83 $5.02 $4.69 $4.97 $24.36 31,927
2019-09-10 $4.90 $5.02 $4.78 $4.78 $23.43 43,283
2019-09-09 $4.57 $4.96 $4.56 $4.90 $24.02 58,622
2019-09-06 $4.52 $4.65 $4.50 $4.52 $22.16 22,483
2019-09-05 $4.31 $4.58 $4.31 $4.49 $22.01 33,211
2019-09-04 $4.17 $4.37 $4.17 $4.25 $20.83 43,381
2019-09-03 $4.13 $4.31 $4.09 $4.14 $20.30 63,330
2019-08-30 $4.17 $4.22 $4.10 $4.15 $20.34 20,420
2019-08-29 $4.16 $4.25 $4.10 $4.15 $20.34 18,854
2019-08-28 $4.14 $4.20 $4.09 $4.10 $20.10 19,169
2019-08-27 $4.26 $4.35 $4.12 $4.14 $20.30 24,845
2019-08-26 $4.09 $4.23 $4.09 $4.21 $20.64 32,017
2019-08-23 $4.21 $4.29 $4.02 $4.09 $20.05 38,091
2019-08-22 $4.21 $4.28 $4.18 $4.18 $20.49 16,971
2019-08-21 $4.21 $4.35 $4.12 $4.21 $20.64 29,006
2019-08-20 $4.15 $4.22 $4.12 $4.18 $20.49 16,705
2019-08-19 $4.00 $4.27 $3.81 $4.14 $20.30 46,934
2019-08-16 $3.90 $4.00 $3.90 $3.98 $19.51 29,010
2019-08-15 $3.85 $3.90 $3.81 $3.86 $18.92 44,451
2019-08-14 $3.85 $3.89 $3.75 $3.86 $18.92 39,768
2019-08-13 $3.94 $4.05 $3.93 $3.94 $19.31 22,979
2019-08-12 $3.91 $4.00 $3.91 $3.95 $19.36 9,180
2019-08-09 $3.94 $4.04 $3.94 $3.96 $19.41 30,506
2019-08-08 $3.84 $3.98 $3.84 $3.94 $19.31 44,807
2019-08-07 $3.84 $3.99 $3.80 $3.84 $18.82 30,534
2019-08-06 $3.91 $4.00 $3.85 $3.95 $19.36 28,025
2019-08-05 $3.97 $3.97 $3.82 $3.93 $19.27 39,358
2019-08-02 $4.12 $4.13 $3.98 $4.02 $19.71 30,881
2019-08-01 $4.28 $4.36 $4.07 $4.13 $20.25 36,437
2019-07-31 $4.44 $4.45 $4.29 $4.31 $21.13 36,136
2019-07-30 $4.43 $4.60 $4.41 $4.49 $22.01 35,659
2019-07-29 $4.49 $4.59 $4.44 $4.50 $22.06 20,785
2019-07-26 $4.38 $4.56 $4.38 $4.51 $22.11 21,324
2019-07-25 $4.38 $4.42 $4.31 $4.37 $21.42 34,575
2019-07-24 $4.28 $4.44 $4.28 $4.40 $21.57 25,632
2019-07-23 $4.30 $4.38 $4.28 $4.29 $21.03 28,972
2019-07-22 $4.45 $4.45 $4.27 $4.27 $20.93 60,834
2019-07-19 $4.43 $4.52 $4.43 $4.48 $21.96 28,127
2019-07-18 $4.65 $4.66 $4.46 $4.49 $22.01 41,523
2019-07-17 $4.66 $4.68 $4.53 $4.67 $22.89 48,566
2019-07-16 $4.63 $4.72 $4.62 $4.70 $23.04 22,381
2019-07-15 $4.61 $4.69 $4.59 $4.62 $22.65 16,549
2019-07-12 $4.60 $4.65 $4.53 $4.59 $22.50 50,546
2019-07-11 $4.53 $4.65 $4.53 $4.60 $22.55 18,524
2019-07-10 $4.70 $4.74 $4.48 $4.54 $22.26 20,542
2019-07-09 $4.55 $4.77 $4.55 $4.67 $22.89 41,108
2019-07-08 $4.55 $4.62 $4.52 $4.57 $22.40 18,049
2019-07-05 $4.52 $4.59 $4.48 $4.57 $22.40 9,380
2019-07-03 $4.57 $4.57 $4.46 $4.55 $22.31 6,445
2019-07-02 $4.71 $4.71 $4.44 $4.56 $22.29 20,095
2019-07-01 $4.97 $4.97 $4.67 $4.70 $22.98 27,290
2019-06-28 $4.85 $5.08 $4.85 $4.91 $24.00 85,047
2019-06-27 $4.54 $4.88 $4.54 $4.86 $23.76 47,881
2019-06-26 $4.65 $4.74 $4.51 $4.52 $22.10 47,258
2019-06-25 $4.60 $4.71 $4.56 $4.64 $22.68 35,541
2019-06-24 $4.54 $4.74 $4.53 $4.59 $22.44 30,881
2019-06-21 $4.37 $4.54 $4.36 $4.54 $22.20 72,207
2019-06-20 $4.36 $4.54 $4.36 $4.40 $21.51 40,882
2019-06-19 $4.45 $4.46 $4.37 $4.39 $21.46 15,449
2019-06-18 $4.50 $4.61 $4.40 $4.44 $21.71 21,631
2019-06-17 $4.49 $4.52 $4.39 $4.48 $21.90 104,078
2019-06-14 $4.66 $5.13 $4.45 $4.49 $21.95 93,285
2019-06-13 $3.96 $4.05 $3.91 $3.94 $19.26 19,749
2019-06-12 $3.95 $4.01 $3.83 $3.95 $19.31 26,953
2019-06-11 $4.00 $4.11 $3.96 $3.98 $19.46 35,790
2019-06-10 $3.98 $4.15 $3.97 $4.08 $19.95 44,590
2019-06-07 $4.00 $4.03 $3.95 $3.96 $19.36 21,810
2019-06-06 $4.03 $4.06 $3.90 $4.01 $19.60 37,076
2019-06-05 $4.13 $4.17 $3.99 $4.04 $19.75 33,982
2019-06-04 $4.11 $4.17 $4.07 $4.10 $20.04 41,032
2019-06-03 $4.10 $4.18 $3.99 $4.06 $19.85 43,852
2019-05-31 $4.19 $4.21 $4.06 $4.09 $20.00 43,400
2019-05-30 $4.24 $4.36 $4.21 $4.27 $20.88 42,863
2019-05-29 $4.44 $4.44 $4.13 $4.25 $20.78 71,785
2019-05-28 $4.68 $4.77 $4.46 $4.48 $21.90 117,749
2019-05-24 $4.70 $4.76 $4.64 $4.76 $23.27 29,734
2019-05-23 $4.91 $4.91 $4.61 $4.68 $22.88 81,497
2019-05-22 $4.97 $4.99 $4.91 $4.95 $24.20 32,582
2019-05-21 $5.01 $5.02 $4.98 $5.02 $24.54 22,326
2019-05-20 $4.95 $5.04 $4.92 $4.97 $24.30 22,343
2019-05-17 $4.97 $5.07 $4.95 $4.95 $24.20 32,425
2019-05-16 $4.99 $5.15 $4.93 $5.03 $24.59 24,189
2019-05-15 $5.00 $5.05 $4.94 $4.98 $24.35 18,616
2019-05-14 $4.91 $5.04 $4.91 $5.00 $24.44 40,030
2019-05-13 $5.00 $5.01 $4.90 $4.92 $24.05 57,119
2019-05-10 $5.06 $5.12 $4.97 $5.05 $24.69 29,495
2019-05-09 $5.05 $5.12 $4.98 $5.10 $24.93 40,674
2019-05-08 $5.24 $5.36 $4.81 $5.06 $24.74 112,235
2019-05-07 $5.51 $5.56 $5.20 $5.30 $25.91 51,061
2019-05-06 $5.52 $5.63 $5.52 $5.57 $27.23 29,440
2019-05-03 $5.61 $5.64 $5.59 $5.60 $27.38 37,244
2019-05-02 $5.56 $5.60 $5.51 $5.56 $27.18 27,548
2019-05-01 $5.58 $5.73 $5.53 $5.55 $27.13 56,539
2019-04-30 $5.75 $5.75 $5.50 $5.54 $27.08 63,342
2019-04-29 $5.67 $5.80 $5.63 $5.73 $28.01 35,693
2019-04-26 $5.70 $5.70 $5.60 $5.66 $27.67 33,030
2019-04-25 $5.87 $5.87 $5.68 $5.70 $27.87 26,181
2019-04-24 $5.83 $5.90 $5.83 $5.88 $28.75 56,664
2019-04-23 $5.79 $5.89 $5.71 $5.85 $28.60 53,008
2019-04-22 $5.96 $5.98 $5.76 $5.77 $28.21 28,532
2019-04-18 $5.99 $6.03 $5.94 $5.99 $29.28 26,386
2019-04-17 $6.10 $6.10 $5.97 $6.00 $29.33 26,319
2019-04-16 $6.13 $6.14 $6.03 $6.10 $29.82 24,130
2019-04-15 $6.20 $6.20 $6.05 $6.09 $29.77 36,940
2019-04-12 $6.29 $6.36 $6.16 $6.21 $30.36 23,306
2019-04-11 $6.23 $6.29 $6.21 $6.25 $30.55 22,708
2019-04-10 $6.24 $6.33 $6.20 $6.25 $30.55 38,027
2019-04-09 $6.33 $6.35 $6.22 $6.24 $30.51 26,333
2019-04-08 $6.33 $6.45 $6.32 $6.37 $31.14 36,201
2019-04-05 $6.32 $6.41 $6.30 $6.39 $31.24 59,078
2019-04-04 $6.22 $6.34 $6.21 $6.29 $30.75 69,303
2019-04-03 $6.13 $6.25 $6.10 $6.23 $30.46 82,526
2019-04-02 $6.16 $6.21 $6.05 $6.09 $29.77 36,953
2019-04-01 $5.94 $6.17 $5.94 $6.15 $30.07 32,255
2019-03-29 $5.96 $6.00 $5.85 $5.92 $28.94 127,944
2019-03-28 $5.85 $5.98 $5.85 $5.93 $28.93 35,732
2019-03-27 $5.96 $5.98 $5.81 $5.84 $28.49 78,085
2019-03-26 $6.04 $6.06 $5.92 $5.95 $29.03 39,365
2019-03-25 $6.06 $6.14 $6.04 $6.04 $29.47 53,271
2019-03-22 $6.16 $6.22 $6.01 $6.04 $29.47 49,357
2019-03-21 $6.07 $6.29 $6.07 $6.22 $30.34 39,424
2019-03-20 $6.20 $6.25 $6.09 $6.09 $29.71 37,938
2019-03-19 $6.30 $6.32 $6.17 $6.19 $30.20 35,786
2019-03-18 $6.11 $6.32 $6.11 $6.26 $30.54 43,270
2019-03-15 $6.14 $6.22 $6.00 $6.10 $29.76 126,281
2019-03-14 $6.18 $6.20 $6.09 $6.14 $29.95 23,822
2019-03-13 $6.31 $6.38 $6.18 $6.19 $30.20 42,641
2019-03-12 $6.16 $6.24 $6.16 $6.24 $30.44 44,086
2019-03-11 $6.15 $6.15 $6.07 $6.15 $30.00 121,585
2019-03-08 $6.05 $6.21 $6.04 $6.14 $29.95 28,124
2019-03-07 $6.21 $6.27 $6.07 $6.09 $29.71 58,452
2019-03-06 $6.43 $6.53 $6.10 $6.24 $30.44 41,739
2019-03-05 $6.30 $6.53 $6.27 $6.43 $31.37 52,997
2019-03-04 $6.15 $6.35 $6.12 $6.23 $30.39 66,855
2019-03-01 $6.17 $6.22 $6.10 $6.16 $30.05 24,854
2019-02-28 $6.20 $6.20 $6.10 $6.12 $29.86 27,492
2019-02-27 $6.28 $6.28 $6.12 $6.18 $30.15 20,718
2019-02-26 $6.48 $6.51 $6.27 $6.28 $30.64 43,820
2019-02-25 $6.84 $6.84 $6.48 $6.48 $31.61 45,764
2019-02-22 $6.50 $6.82 $6.50 $6.78 $33.08 95,145
2019-02-21 $6.41 $6.44 $6.38 $6.43 $31.37 34,487
2019-02-20 $6.37 $6.45 $6.31 $6.41 $31.27 45,928
2019-02-19 $6.15 $6.40 $6.15 $6.37 $31.08 63,198
2019-02-15 $6.22 $6.26 $6.19 $6.23 $30.39 41,193
2019-02-14 $6.22 $6.25 $6.15 $6.18 $30.15 78,994
2019-02-13 $6.17 $6.24 $6.15 $6.24 $30.44 53,241
2019-02-12 $6.11 $6.17 $6.10 $6.13 $29.91 48,196
2019-02-11 $6.11 $6.11 $6.05 $6.07 $29.61 22,249
2019-02-08 $6.08 $6.15 $6.01 $6.04 $29.47 31,199
2019-02-07 $6.20 $6.20 $6.04 $6.13 $29.91 29,603
2019-02-06 $6.12 $6.35 $6.12 $6.23 $30.39 72,071
2019-02-05 $6.09 $6.19 $6.06 $6.17 $30.10 44,834
2019-02-04 $6.03 $6.10 $6.03 $6.08 $29.66 34,568
2019-02-01 $6.17 $6.23 $6.02 $6.04 $29.47 22,989
2019-01-31 $6.10 $6.18 $6.10 $6.17 $30.10 66,851
2019-01-30 $6.13 $6.18 $6.08 $6.11 $29.81 44,097
2019-01-29 $6.10 $6.14 $6.05 $6.10 $29.76 29,876
2019-01-28 $6.04 $6.11 $6.03 $6.10 $29.76 40,339
2019-01-25 $6.12 $6.15 $6.06 $6.09 $29.71 29,547
2019-01-24 $6.11 $6.16 $6.05 $6.11 $29.81 63,996
2019-01-23 $6.02 $6.11 $6.00 $6.10 $29.76 40,301
2019-01-22 $6.11 $6.16 $5.98 $6.00 $29.27 33,666
2019-01-18 $6.14 $6.20 $6.08 $6.16 $30.05 57,703
2019-01-17 $5.91 $6.08 $5.91 $6.07 $29.61 40,693
2019-01-16 $5.90 $6.02 $5.89 $5.95 $29.03 36,229
2019-01-15 $5.95 $6.02 $5.88 $5.90 $28.78 34,821
2019-01-14 $6.14 $6.18 $5.94 $5.96 $29.08 53,458
2019-01-11 $6.09 $6.21 $6.06 $6.18 $30.15 38,344
2019-01-10 $6.03 $6.25 $6.03 $6.17 $30.10 32,539
2019-01-09 $6.13 $6.18 $6.03 $6.11 $29.81 126,081
2019-01-08 $5.80 $6.14 $5.78 $6.12 $29.86 32,172
2019-01-07 $5.70 $5.81 $5.65 $5.78 $28.20 96,461
2019-01-04 $5.63 $5.75 $5.59 $5.70 $27.81 46,463
2019-01-03 $5.69 $5.71 $5.54 $5.54 $27.03 61,151
2019-01-02 $5.63 $5.83 $5.63 $5.72 $27.90 69,505
2018-12-31 $5.82 $5.82 $5.61 $5.73 $27.95 66,856
2018-12-28 $5.63 $5.94 $5.61 $5.77 $28.15 38,318
2018-12-27 $5.65 $5.77 $5.42 $5.63 $27.47 88,179
2018-12-26 $5.54 $5.79 $5.51 $5.76 $28.05 46,431
2018-12-24 $5.33 $5.62 $5.23 $5.50 $26.78 68,421
2018-12-21 $5.43 $5.57 $5.32 $5.33 $25.96 174,472
2018-12-20 $5.53 $5.60 $5.37 $5.43 $26.44 106,113
2018-12-19 $5.72 $5.84 $5.54 $5.56 $27.08 44,077
2018-12-18 $5.88 $5.95 $5.64 $5.71 $27.81 59,105
2018-12-17 $5.92 $6.05 $5.75 $5.80 $28.25 55,475
2018-12-14 $5.95 $6.03 $5.92 $5.92 $28.83 34,969
2018-12-13 $6.04 $6.14 $6.00 $6.00 $29.22 41,280
2018-12-12 $6.09 $6.19 $6.00 $6.01 $29.27 43,495
2018-12-11 $6.09 $6.14 $5.90 $6.00 $29.22 35,032
2018-12-10 $6.27 $6.27 $5.91 $6.00 $29.22 45,623
2018-12-07 $6.39 $6.56 $6.20 $6.23 $30.34 104,672
2018-12-06 $6.25 $6.51 $6.25 $6.38 $31.07 52,980
2018-12-04 $6.74 $6.81 $6.25 $6.29 $30.63 57,157
2018-12-03 $6.83 $6.85 $6.68 $6.81 $33.16 44,074
2018-11-30 $6.59 $6.77 $6.59 $6.72 $32.73 47,905
2018-11-29 $6.64 $6.78 $6.61 $6.64 $32.34 37,500
2018-11-28 $6.43 $6.75 $6.37 $6.67 $32.48 68,455
2018-11-27 $6.25 $6.48 $6.25 $6.37 $31.02 39,434
2018-11-26 $6.34 $6.47 $6.16 $6.29 $30.63 56,176
2018-11-23 $6.34 $6.37 $6.28 $6.32 $30.78 20,280
2018-11-21 $6.31 $6.49 $6.31 $6.35 $30.92 40,554
2018-11-20 $6.42 $6.45 $6.22 $6.30 $30.68 77,502
2018-11-19 $6.37 $6.50 $6.36 $6.49 $31.61 52,765
2018-11-16 $6.33 $6.49 $6.33 $6.43 $31.31 56,012
2018-11-15 $6.27 $6.47 $6.27 $6.45 $31.41 35,042
2018-11-14 $6.43 $6.60 $6.32 $6.33 $30.83 78,202
2018-11-13 $6.30 $6.47 $6.28 $6.34 $30.87 62,761
2018-11-12 $6.19 $6.32 $6.00 $6.18 $30.10 38,780
2018-11-09 $6.14 $6.28 $6.06 $6.22 $30.29 83,489
2018-11-08 $5.79 $6.28 $5.79 $6.17 $30.05 63,922
2018-11-07 $6.00 $6.00 $5.75 $5.80 $28.25 83,047
2018-11-06 $6.10 $6.54 $5.90 $5.99 $29.17 57,751
2018-11-05 $6.10 $6.20 $5.98 $6.16 $30.00 38,474
2018-11-02 $6.15 $6.28 $6.08 $6.15 $29.95 31,584
2018-11-01 $5.88 $6.13 $5.88 $6.10 $29.71 61,593
2018-10-31 $5.78 $5.91 $5.67 $5.85 $28.49 66,020
2018-10-30 $5.63 $5.77 $5.56 $5.67 $27.61 77,191
2018-10-29 $5.83 $5.83 $5.54 $5.61 $27.32 40,907
2018-10-26 $5.71 $5.84 $5.59 $5.76 $28.05 38,813
2018-10-25 $5.72 $5.93 $5.63 $5.80 $28.25 92,890
2018-10-24 $5.91 $5.97 $5.68 $5.69 $27.71 65,226
2018-10-23 $5.97 $6.07 $5.87 $5.94 $28.93 53,176
2018-10-22 $6.04 $6.15 $6.02 $6.03 $29.37 29,231
2018-10-19 $6.08 $6.21 $6.02 $6.05 $29.46 29,963
2018-10-18 $6.21 $6.27 $6.04 $6.07 $29.56 46,474
2018-10-17 $6.34 $6.36 $6.25 $6.28 $30.58 25,355
2018-10-16 $6.15 $6.50 $6.15 $6.39 $31.12 38,742
2018-10-15 $6.21 $6.21 $6.02 $6.14 $29.90 67,010
2018-10-12 $6.31 $6.37 $6.15 $6.25 $30.44 57,471
2018-10-11 $6.26 $6.35 $6.18 $6.24 $30.39 38,569
2018-10-10 $6.60 $6.63 $6.32 $6.33 $30.83 45,817
2018-10-09 $6.64 $6.67 $6.58 $6.62 $32.24 70,186
2018-10-08 $6.63 $6.79 $6.59 $6.67 $32.48 30,116
2018-10-05 $6.64 $6.73 $6.44 $6.64 $32.34 59,642
2018-10-04 $6.79 $6.82 $6.59 $6.65 $32.38 47,959
2018-10-03 $7.00 $7.00 $6.78 $6.82 $33.21 70,679
2018-10-02 $7.00 $7.15 $6.97 $7.00 $34.09 47,160
2018-10-01 $7.46 $7.46 $7.00 $7.04 $34.28 66,864
2018-09-28 $7.49 $7.52 $7.39 $7.42 $36.13 67,812
2018-09-27 $7.34 $7.55 $7.31 $7.49 $36.48 53,919
2018-09-26 $7.22 $7.36 $7.21 $7.32 $35.60 49,442
2018-09-25 $7.22 $7.35 $7.16 $7.20 $35.02 34,907
2018-09-24 $7.31 $7.31 $7.14 $7.18 $34.92 46,722
2018-09-21 $7.52 $7.54 $7.26 $7.32 $35.60 106,905
2018-09-20 $7.25 $7.55 $7.25 $7.52 $36.57 61,154
2018-09-19 $7.10 $7.25 $7.10 $7.24 $35.21 70,366
2018-09-18 $7.05 $7.15 $7.04 $7.10 $34.53 47,480
2018-09-17 $7.09 $7.21 $7.04 $7.04 $34.24 32,913
2018-09-14 $7.06 $7.14 $7.01 $7.09 $34.48 50,742
2018-09-13 $7.07 $7.07 $7.00 $7.05 $34.29 59,973
2018-09-12 $7.11 $7.16 $7.01 $7.06 $34.34 73,406
2018-09-11 $7.22 $7.25 $7.12 $7.15 $34.77 48,041
2018-09-10 $7.18 $7.25 $7.09 $7.22 $35.11 59,611
2018-09-07 $7.11 $7.21 $7.10 $7.15 $34.77 56,609
2018-09-06 $7.10 $7.14 $7.05 $7.10 $34.53 74,166
2018-09-05 $7.25 $7.26 $7.10 $7.11 $34.58 100,614
2018-09-04 $7.40 $7.42 $7.23 $7.24 $35.21 80,407
2018-08-31 $7.40 $7.48 $7.36 $7.43 $36.13 72,275
2018-08-30 $7.45 $7.50 $7.41 $7.45 $36.23 36,416
2018-08-29 $7.41 $7.51 $7.41 $7.46 $36.28 33,404
2018-08-28 $7.40 $7.45 $7.36 $7.43 $36.13 39,898
2018-08-27 $7.46 $7.58 $7.40 $7.40 $35.99 34,153
2018-08-24 $7.47 $7.60 $7.40 $7.46 $36.28 32,749
2018-08-23 $7.49 $7.51 $7.38 $7.47 $36.33 37,401
2018-08-22 $7.50 $7.59 $7.49 $7.51 $36.52 38,879
2018-08-21 $7.52 $7.64 $7.48 $7.49 $36.43 51,000
2018-08-20 $7.55 $7.63 $7.50 $7.52 $36.57 47,822
2018-08-17 $7.63 $7.63 $7.43 $7.54 $36.67 76,335
2018-08-16 $7.58 $7.69 $7.58 $7.66 $37.25 35,364
2018-08-15 $7.50 $7.56 $7.36 $7.52 $36.57 75,839
2018-08-14 $7.49 $7.60 $7.43 $7.50 $36.48 65,456
2018-08-13 $7.62 $7.62 $7.42 $7.51 $36.52 97,889
2018-08-10 $7.99 $7.99 $7.61 $7.62 $37.06 61,291
2018-08-09 $7.71 $8.04 $7.71 $8.01 $38.96 105,702
2018-08-08 $7.55 $7.80 $7.50 $7.76 $37.74 178,664
2018-08-07 $8.08 $8.21 $7.57 $7.59 $36.91 216,478
2018-08-06 $8.45 $8.51 $8.17 $8.22 $39.98 76,606
2018-08-03 $8.88 $9.06 $8.35 $8.49 $41.29 106,347
2018-08-02 $8.88 $9.04 $8.79 $9.01 $43.82 30,511
2018-08-01 $8.78 $8.97 $8.75 $8.91 $43.33 57,861
2018-07-31 $8.74 $8.75 $8.67 $8.72 $42.41 66,259
2018-07-30 $8.88 $8.88 $8.69 $8.71 $42.36 45,160
2018-07-27 $8.97 $9.03 $8.79 $8.88 $43.19 39,351
2018-07-26 $8.85 $8.97 $8.83 $8.91 $43.33 43,315
2018-07-25 $8.79 $8.86 $8.78 $8.84 $42.99 52,857
2018-07-24 $8.95 $8.99 $8.77 $8.82 $42.89 69,513
2018-07-23 $8.91 $8.98 $8.91 $8.94 $43.48 61,884
2018-07-20 $8.92 $8.97 $8.90 $8.94 $43.48 42,658
2018-07-19 $8.87 $8.95 $8.87 $8.92 $43.38 41,716
2018-07-18 $8.84 $8.93 $8.82 $8.90 $43.28 40,627
2018-07-17 $8.83 $8.98 $8.82 $8.84 $42.99 34,633
2018-07-16 $8.90 $9.00 $8.80 $8.88 $43.19 61,625
2018-07-13 $9.05 $9.10 $8.89 $8.90 $43.28 62,416
2018-07-12 $9.19 $9.19 $9.00 $9.05 $44.01 38,425
2018-07-11 $9.21 $9.21 $9.11 $9.17 $44.60 32,140
2018-07-10 $9.39 $9.48 $9.22 $9.24 $44.94 27,660
2018-07-09 $9.30 $9.44 $9.30 $9.37 $45.57 38,805
2018-07-06 $9.25 $9.39 $9.25 $9.30 $45.23 42,117
2018-07-05 $9.14 $9.30 $9.14 $9.26 $45.03 56,224
2018-07-03 $8.98 $9.27 $8.98 $9.12 $44.35 25,510
2018-07-02 $8.98 $9.11 $8.88 $8.99 $43.72 68,338
2018-06-29 $9.04 $9.12 $9.02 $9.03 $43.92 157,769
2018-06-28 $9.02 $9.16 $8.95 $9.04 $43.96 110,915
2018-06-27 $8.92 $9.11 $8.85 $9.00 $43.72 197,220
2018-06-26 $9.00 $9.11 $8.88 $8.92 $43.33 93,683
2018-06-25 $8.94 $9.23 $8.83 $9.01 $43.77 140,436
2018-06-22 $8.97 $9.02 $8.81 $8.95 $43.48 1,514,211
2018-06-21 $8.95 $9.06 $8.82 $8.90 $43.24 140,650
2018-06-20 $8.96 $9.12 $8.88 $8.93 $43.38 67,578
2018-06-19 $8.85 $9.00 $8.82 $8.93 $43.38 52,922
2018-06-18 $8.80 $8.96 $8.80 $8.89 $43.19 65,801
2018-06-15 $8.85 $8.96 $8.80 $8.80 $42.75 63,523
2018-06-14 $8.84 $8.89 $8.80 $8.88 $43.14 57,480
2018-06-13 $9.00 $9.03 $8.80 $8.81 $42.80 47,681
2018-06-12 $8.98 $9.07 $8.97 $9.00 $43.72 35,899
2018-06-11 $9.07 $9.12 $8.93 $8.97 $43.58 51,078
2018-06-08 $9.08 $9.12 $8.92 $9.07 $44.06 28,739
2018-06-07 $9.16 $9.20 $9.06 $9.08 $44.11 20,422
2018-06-06 $9.17 $9.21 $9.10 $9.14 $44.40 28,079
2018-06-05 $9.07 $9.30 $9.07 $9.15 $44.45 47,508
2018-06-04 $9.11 $9.13 $9.02 $9.07 $44.06 71,068
2018-06-01 $8.86 $9.17 $8.86 $9.07 $44.06 49,129
2018-05-31 $8.90 $8.97 $8.80 $8.82 $42.85 43,495
2018-05-30 $8.88 $9.00 $8.88 $8.90 $43.24 29,127
2018-05-29 $8.90 $8.96 $8.77 $8.87 $43.09 28,194
2018-05-25 $8.96 $8.99 $8.90 $8.93 $43.38 24,944
2018-05-24 $8.98 $9.01 $8.93 $8.95 $43.48 28,551
2018-05-23 $8.92 $8.99 $8.84 $8.96 $43.53 39,831
2018-05-22 $9.16 $9.20 $8.91 $8.95 $43.48 31,279
2018-05-21 $9.06 $9.26 $9.05 $9.19 $44.64 34,930
2018-05-18 $9.00 $9.10 $9.00 $9.04 $43.92 37,227
2018-05-17 $9.10 $9.19 $9.00 $9.02 $43.82 27,708
2018-05-16 $8.92 $9.11 $8.86 $9.09 $44.16 73,481
2018-05-15 $8.95 $9.04 $8.72 $8.85 $42.99 76,228
2018-05-14 $9.25 $9.25 $9.01 $9.02 $43.82 45,105
2018-05-11 $9.23 $9.36 $9.23 $9.26 $44.98 26,688
2018-05-10 $9.17 $9.29 $9.11 $9.27 $45.03 79,436
2018-05-09 $9.35 $9.35 $9.13 $9.16 $44.50 62,802
2018-05-08 $9.50 $9.52 $9.26 $9.28 $45.08 39,250
2018-05-07 $9.55 $9.70 $9.23 $9.50 $46.15 65,856
2018-05-04 $9.74 $9.76 $9.51 $9.55 $46.39 47,922
2018-05-03 $9.90 $9.93 $9.74 $9.76 $47.41 43,105
2018-05-02 $9.98 $10.17 $9.95 $9.95 $48.34 88,884
2018-05-01 $10.00 $10.04 $9.93 $9.97 $48.43 47,538
2018-04-30 $9.90 $10.11 $9.90 $9.98 $48.48 101,511
2018-04-27 $9.92 $9.95 $9.82 $9.89 $48.05 53,315
2018-04-26 $9.90 $10.02 $9.83 $9.91 $48.14 51,492
2018-04-25 $9.80 $9.85 $9.66 $9.81 $47.66 29,925
2018-04-24 $10.01 $10.09 $9.72 $9.81 $47.66 44,752
2018-04-23 $10.00 $10.06 $9.87 $10.00 $48.58 65,564
2018-04-20 $10.02 $10.10 $9.95 $10.00 $48.58 119,108
2018-04-19 $10.01 $10.16 $9.94 $10.01 $48.63 121,131
2018-04-18 $9.40 $10.04 $9.38 $10.01 $48.63 231,136
2018-04-17 $9.29 $9.44 $9.25 $9.38 $45.57 194,514
2018-04-16 $9.26 $9.31 $9.24 $9.29 $45.13 66,229
2018-04-13 $9.27 $9.27 $9.22 $9.24 $44.89 26,713
2018-04-12 $9.25 $9.26 $9.22 $9.25 $44.94 34,386
2018-04-11 $9.16 $9.26 $9.16 $9.23 $44.84 23,122
2018-04-10 $9.24 $9.24 $9.16 $9.19 $44.64 54,243
2018-04-09 $9.20 $9.27 $9.07 $9.24 $44.89 73,658
2018-04-06 $9.27 $9.34 $9.16 $9.20 $44.69 53,593
2018-04-05 $9.28 $9.33 $9.24 $9.28 $45.08 95,281
2018-04-04 $9.16 $9.29 $9.14 $9.25 $44.94 95,196
2018-04-03 $9.21 $9.24 $9.10 $9.24 $44.89 40,491
2018-04-02 $9.24 $9.24 $9.15 $9.17 $44.55 34,452
2018-03-29 $9.26 $9.30 $9.20 $9.21 $44.74 57,926
2018-03-28 $9.21 $9.25 $9.15 $9.21 $44.74 34,006
2018-03-27 $9.23 $9.29 $9.16 $9.22 $44.79 76,636
2018-03-26 $9.24 $9.29 $9.16 $9.23 $44.84 33,920
2018-03-23 $9.22 $9.22 $9.13 $9.15 $44.45 39,266
2018-03-22 $9.12 $9.30 $9.12 $9.20 $44.64 40,914
2018-03-21 $9.26 $9.39 $9.20 $9.20 $44.64 37,530
2018-03-20 $9.20 $9.28 $9.12 $9.25 $44.89 47,178
2018-03-19 $9.18 $9.24 $9.10 $9.22 $44.74 51,198
2018-03-16 $9.20 $9.30 $9.14 $9.21 $44.69 195,130
2018-03-15 $9.28 $9.29 $9.21 $9.21 $44.69 43,200
2018-03-14 $9.23 $9.28 $9.21 $9.23 $44.79 103,893
2018-03-13 $9.18 $9.19 $9.10 $9.18 $44.55 28,611
2018-03-12 $9.06 $9.19 $9.04 $9.13 $44.30 58,276
2018-03-09 $9.05 $9.09 $8.97 $9.00 $43.67 80,414
2018-03-08 $9.00 $9.11 $8.96 $9.04 $43.87 64,918
2018-03-07 $8.79 $9.00 $8.67 $8.96 $43.48 56,343
2018-03-06 $8.85 $8.88 $8.65 $8.84 $42.90 59,809
2018-03-05 $8.73 $8.87 $8.70 $8.80 $42.70 50,282
2018-03-02 $8.67 $8.78 $8.64 $8.72 $42.32 21,278
2018-03-01 $8.62 $8.76 $8.57 $8.70 $42.22 69,716
2018-02-28 $8.66 $8.69 $8.59 $8.62 $41.83 27,776
2018-02-27 $8.75 $8.82 $8.64 $8.65 $41.98 28,616
2018-02-26 $8.77 $8.79 $8.72 $8.74 $42.41 25,902
2018-02-23 $8.74 $8.80 $8.69 $8.74 $42.41 21,688
2018-02-22 $8.73 $8.75 $8.68 $8.74 $42.41 34,897
2018-02-21 $8.85 $8.85 $8.71 $8.72 $42.32 62,662
2018-02-20 $8.78 $8.78 $8.59 $8.62 $41.83 20,081
2018-02-16 $8.56 $8.84 $8.49 $8.81 $42.75 38,362
2018-02-15 $8.57 $8.65 $8.46 $8.60 $41.73 36,898
2018-02-14 $8.44 $8.60 $8.37 $8.55 $41.49 14,946
2018-02-13 $8.40 $8.52 $8.29 $8.49 $41.20 15,361
2018-02-12 $8.27 $8.58 $8.24 $8.40 $40.76 33,793
2018-02-09 $8.42 $8.53 $7.93 $8.23 $39.94 50,215
2018-02-08 $8.70 $8.75 $8.34 $8.40 $40.76 31,606
2018-02-07 $8.60 $8.81 $8.51 $8.72 $42.32 37,328
2018-02-06 $8.20 $8.74 $8.08 $8.59 $41.68 63,430
2018-02-05 $8.79 $8.80 $8.29 $8.39 $40.71 75,001
2018-02-02 $9.06 $9.06 $8.81 $8.87 $43.04 34,285
2018-02-01 $9.10 $9.18 $8.97 $9.07 $44.01 75,230
2018-01-31 $9.10 $9.24 $9.04 $9.11 $44.21 38,333
2018-01-30 $9.25 $9.25 $9.10 $9.14 $44.35 27,457
2018-01-29 $9.19 $9.28 $9.17 $9.28 $45.03 57,834
2018-01-26 $9.24 $9.29 $9.19 $9.25 $44.89 33,389
2018-01-25 $9.17 $9.20 $9.10 $9.20 $44.64 46,553
2018-01-24 $9.12 $9.20 $9.10 $9.12 $44.26 38,345
2018-01-23 $9.10 $9.12 $8.99 $9.10 $44.16 77,777
2018-01-22 $9.01 $9.10 $9.00 $9.08 $44.06 22,182
2018-01-19 $9.03 $9.11 $9.01 $9.07 $44.01 46,158
2018-01-18 $9.11 $9.15 $9.00 $9.01 $43.72 30,912
2018-01-17 $9.16 $9.17 $9.04 $9.11 $44.21 30,008
2018-01-16 $9.25 $9.25 $8.89 $9.10 $44.16 57,104
2018-01-12 $9.24 $9.26 $9.11 $9.18 $44.55 129,893
2018-01-11 $9.08 $9.22 $8.99 $9.21 $44.69 77,562
2018-01-10 $8.95 $9.14 $8.92 $9.02 $43.77 68,621
2018-01-09 $8.89 $9.13 $8.86 $8.99 $43.63 151,398
2018-01-08 $8.31 $8.89 $8.29 $8.82 $42.80 79,543
2018-01-05 $8.30 $8.38 $8.24 $8.36 $40.57 130,842
2018-01-04 $8.23 $8.34 $8.16 $8.26 $40.08 60,714
2018-01-03 $8.22 $8.28 $8.06 $8.16 $39.60 49,549
2018-01-02 $8.04 $8.25 $7.98 $8.19 $39.74 79,464
2017-12-29 $8.01 $8.05 $7.95 $7.97 $38.68 40,395
2017-12-28 $7.86 $8.01 $7.86 $7.99 $38.77 62,690
2017-12-27 $8.05 $8.05 $7.81 $7.91 $38.38 109,254
2017-12-26 $7.86 $8.09 $7.86 $8.05 $39.06 47,895
2017-12-22 $7.98 $7.98 $7.87 $7.91 $38.38 27,060
2017-12-21 $8.04 $8.13 $7.82 $7.94 $38.53 20,819
2017-12-20 $8.00 $8.14 $7.95 $8.06 $39.11 29,482
2017-12-19 $8.18 $8.20 $7.97 $8.00 $38.82 38,515
2017-12-18 $8.10 $8.25 $8.10 $8.18 $39.66 80,567
2017-12-15 $7.99 $8.14 $7.78 $8.14 $39.46 215,143
2017-12-14 $8.04 $8.07 $7.98 $8.02 $38.88 45,103
2017-12-13 $8.01 $8.12 $7.93 $8.07 $39.12 38,227
2017-12-12 $8.01 $8.13 $7.96 $8.06 $39.08 43,034
2017-12-11 $8.05 $8.17 $7.94 $7.96 $38.59 27,174
2017-12-08 $8.01 $8.06 $7.80 $8.05 $39.03 37,581
2017-12-07 $7.99 $8.24 $7.96 $8.00 $38.78 43,857
2017-12-06 $8.14 $8.22 $7.89 $7.99 $38.74 31,520
2017-12-05 $8.14 $8.30 $8.12 $8.16 $39.56 47,481
2017-12-04 $8.26 $8.37 $8.14 $8.16 $39.56 96,314
2017-12-01 $8.23 $8.40 $8.06 $8.16 $39.56 86,875
2017-11-30 $7.74 $8.28 $7.66 $8.19 $39.71 212,730
2017-11-29 $7.68 $7.78 $7.60 $7.68 $37.23 157,048
2017-11-28 $7.63 $7.73 $7.45 $7.69 $37.28 106,136
2017-11-27 $7.61 $7.63 $7.49 $7.52 $36.46 35,981
2017-11-24 $7.38 $7.61 $7.38 $7.61 $36.89 92,470
2017-11-22 $7.49 $7.49 $7.24 $7.39 $35.83 49,183
2017-11-21 $7.54 $7.57 $7.41 $7.44 $36.07 35,938
2017-11-20 $7.50 $7.69 $7.30 $7.48 $36.26 115,762
2017-11-17 $8.00 $8.00 $6.32 $7.56 $36.65 474,660
2017-11-16 $8.42 $8.53 $8.09 $8.15 $39.51 61,328
2017-11-15 $8.44 $8.53 $8.34 $8.39 $40.68 117,794
2017-11-14 $8.51 $8.55 $8.42 $8.47 $41.06 28,717
2017-11-13 $8.46 $8.58 $8.44 $8.51 $41.26 27,276
2017-11-10 $8.50 $8.60 $8.43 $8.53 $41.35 41,331
2017-11-09 $8.42 $8.55 $8.42 $8.50 $41.21 70,088
2017-11-08 $8.82 $8.82 $8.37 $8.50 $41.21 86,636
2017-11-07 $8.19 $8.92 $8.19 $8.79 $42.61 127,634
2017-11-06 $8.03 $8.18 $8.00 $8.15 $39.51 19,863
2017-11-03 $8.13 $8.16 $8.04 $8.10 $39.27 12,223
2017-11-02 $8.07 $8.14 $7.96 $8.12 $39.37 20,920
2017-11-01 $8.04 $8.15 $7.96 $8.00 $38.78 17,600
2017-10-31 $8.07 $8.16 $7.97 $8.09 $39.22 80,343
2017-10-30 $8.07 $8.07 $7.97 $8.00 $38.78 15,356
2017-10-27 $7.98 $8.04 $7.96 $8.04 $38.98 27,691
2017-10-26 $7.98 $8.09 $7.97 $8.00 $38.78 20,045
2017-10-25 $7.88 $8.20 $7.88 $8.00 $38.78 98,173
2017-10-24 $7.35 $8.05 $7.35 $7.88 $38.20 272,477
2017-10-23 $7.20 $7.46 $7.17 $7.41 $35.92 131,430
2017-10-20 $7.25 $7.40 $7.21 $7.23 $35.05 9,268
2017-10-19 $7.25 $7.27 $7.08 $7.24 $35.10 14,754
2017-10-18 $7.29 $7.32 $7.25 $7.28 $35.29 19,805
2017-10-17 $7.36 $7.39 $7.28 $7.29 $35.34 13,696
2017-10-16 $7.33 $7.39 $7.30 $7.39 $35.83 15,341
2017-10-13 $7.34 $7.39 $7.30 $7.36 $35.68 15,664
2017-10-12 $7.46 $7.46 $7.25 $7.34 $35.59 26,497
2017-10-11 $7.41 $7.51 $7.41 $7.46 $36.17 10,679
2017-10-10 $7.37 $7.50 $7.36 $7.46 $36.17 15,197
2017-10-09 $7.40 $7.47 $7.34 $7.44 $36.07 18,831
2017-10-06 $7.38 $7.44 $7.37 $7.40 $35.88 27,114
2017-10-05 $7.40 $7.50 $7.40 $7.44 $36.07 29,705
2017-10-04 $7.45 $7.50 $7.33 $7.41 $35.92 28,390
2017-10-03 $7.34 $7.42 $7.27 $7.42 $35.97 23,675
2017-10-02 $7.37 $7.42 $7.27 $7.33 $35.54 17,295
2017-09-29 $7.37 $7.40 $7.30 $7.37 $35.73 39,074
2017-09-28 $7.29 $7.40 $7.29 $7.39 $35.83 18,546
2017-09-27 $7.44 $7.46 $7.30 $7.33 $35.50 54,138
2017-09-26 $7.38 $7.45 $7.35 $7.39 $35.79 22,776
2017-09-25 $7.40 $7.43 $7.29 $7.38 $35.74 17,282
2017-09-22 $7.35 $7.42 $7.35 $7.41 $35.89 22,636
2017-09-21 $7.37 $7.45 $7.32 $7.37 $35.69 31,920
2017-09-20 $7.40 $7.47 $7.33 $7.41 $35.89 25,315
2017-09-19 $7.40 $7.46 $7.30 $7.41 $35.89 78,684
2017-09-18 $7.24 $7.43 $7.20 $7.35 $35.60 142,403
2017-09-15 $7.41 $7.43 $7.21 $7.25 $35.11 428,004
2017-09-14 $7.44 $7.50 $7.39 $7.44 $36.03 89,270
2017-09-13 $7.46 $7.54 $7.40 $7.46 $36.13 148,111
2017-09-12 $7.36 $7.52 $7.27 $7.49 $36.28 142,479
2017-09-11 $7.50 $7.58 $7.31 $7.34 $35.55 121,627
2017-09-08 $7.36 $7.67 $7.36 $7.38 $35.74 126,182
2017-09-07 $7.53 $7.77 $7.25 $7.34 $35.55 114,143
2017-09-06 $7.15 $7.75 $7.15 $7.56 $36.61 90,639
2017-09-05 $7.28 $7.41 $7.16 $7.19 $34.82 98,837
2017-09-01 $7.29 $7.31 $7.17 $7.28 $35.26 5,545
2017-08-31 $7.22 $7.34 $7.18 $7.27 $35.21 19,071
2017-08-30 $7.14 $7.25 $7.03 $7.22 $34.97 30,802
2017-08-29 $7.01 $7.10 $6.90 $7.08 $34.29 11,535
2017-08-28 $7.10 $7.14 $7.03 $7.07 $34.24 15,411
2017-08-25 $7.10 $7.10 $7.04 $7.09 $34.34 10,479
2017-08-24 $7.08 $7.25 $6.93 $7.00 $33.90 69,594
2017-08-23 $7.06 $7.11 $6.93 $7.03 $34.05 39,580
2017-08-22 $7.20 $7.34 $6.67 $7.06 $34.19 213,120
2017-08-21 $6.35 $6.43 $6.20 $6.33 $30.66 104,388
2017-08-18 $6.38 $6.40 $6.30 $6.38 $30.90 5,061
2017-08-17 $6.37 $6.40 $6.27 $6.30 $30.51 10,970
2017-08-16 $6.34 $6.40 $6.30 $6.39 $30.95 19,200
2017-08-15 $6.44 $6.45 $6.27 $6.30 $30.51 13,863
2017-08-14 $6.27 $6.45 $6.20 $6.44 $31.19 16,749
2017-08-11 $6.37 $6.39 $6.20 $6.24 $30.22 53,691
2017-08-10 $6.34 $6.43 $6.12 $6.41 $31.04 12,083
2017-08-09 $6.16 $6.41 $6.12 $6.38 $30.90 15,528
2017-08-08 $6.17 $6.24 $6.02 $6.21 $30.08 34,902
2017-08-07 $6.04 $6.23 $6.02 $6.04 $29.25 53,437
2017-08-04 $6.03 $6.22 $6.02 $6.05 $29.30 22,728
2017-08-03 $6.10 $6.23 $5.87 $6.03 $29.20 30,352
2017-08-02 $6.20 $6.23 $6.01 $6.04 $29.25 59,806
2017-08-01 $6.19 $6.25 $6.11 $6.18 $29.93 13,903
2017-07-31 $6.20 $6.25 $6.10 $6.17 $29.88 42,250
2017-07-28 $6.32 $6.33 $6.12 $6.19 $29.98 35,616
2017-07-27 $6.34 $6.35 $6.26 $6.29 $30.46 18,223
2017-07-26 $6.35 $6.39 $6.28 $6.35 $30.75 14,554
2017-07-25 $6.40 $6.40 $6.28 $6.32 $30.61 24,168
2017-07-24 $6.26 $6.45 $6.20 $6.33 $30.66 11,298
2017-07-21 $6.20 $6.33 $6.18 $6.27 $30.37 25,325
2017-07-20 $6.43 $6.43 $6.27 $6.30 $30.51 11,730
2017-07-19 $6.40 $6.49 $6.35 $6.37 $30.85 25,069
2017-07-18 $6.38 $6.45 $6.30 $6.35 $30.75 25,859
2017-07-17 $6.48 $6.55 $6.26 $6.40 $31.00 32,533
2017-07-14 $6.59 $6.60 $6.36 $6.45 $31.24 13,531
2017-07-13 $6.45 $6.81 $6.34 $6.49 $31.43 42,396
2017-07-12 $6.40 $6.45 $6.40 $6.42 $31.09 12,058
2017-07-11 $6.45 $6.45 $6.32 $6.40 $31.00 43,477
2017-07-10 $6.45 $6.49 $6.36 $6.42 $31.09 43,650
2017-07-07 $6.50 $6.50 $6.35 $6.45 $31.24 122,267
2017-07-06 $6.36 $6.70 $6.36 $6.49 $31.43 40,154
2017-07-05 $6.65 $6.68 $6.30 $6.36 $30.80 5,400
2017-07-03 $6.60 $6.60 $6.50 $6.50 $31.48 6,671
2017-06-30 $6.73 $6.73 $6.58 $6.58 $31.87 8,743
2017-06-29 $6.65 $6.75 $6.60 $6.73 $32.59 3,657
2017-06-28 $6.68 $6.75 $6.65 $6.75 $32.69 4,627
2017-06-27 $6.75 $6.78 $6.75 $6.75 $32.69 1,706
2017-06-26 $6.67 $6.80 $6.63 $6.80 $32.93 3,118
2017-06-23 $6.70 $6.70 $6.60 $6.67 $32.30 4,840
2017-06-22 $6.85 $6.85 $6.60 $6.65 $32.21 44,796
2017-06-21 $6.85 $6.92 $6.72 $6.85 $33.14 6,124
2017-06-20 $6.90 $6.92 $6.85 $6.85 $33.14 4,844
2017-06-19 $7.00 $7.00 $6.79 $6.87 $33.24 11,000
2017-06-16 $7.00 $7.10 $6.90 $6.98 $33.77 11,730
2017-06-15 $7.00 $7.00 $6.70 $6.94 $33.57 12,557
2017-06-14 $7.08 $7.10 $6.90 $7.00 $33.86 13,875
2017-06-13 $7.10 $7.16 $7.01 $7.10 $34.35 9,449
2017-06-12 $7.17 $7.17 $7.03 $7.10 $34.35 9,767
2017-06-09 $7.10 $7.19 $7.02 $7.17 $34.69 7,520
2017-06-08 $7.18 $7.20 $7.15 $7.19 $34.78 15,056
2017-06-07 $7.14 $7.20 $7.14 $7.18 $34.74 11,231
2017-06-06 $7.10 $7.18 $7.02 $7.16 $34.64 4,761
2017-06-05 $7.20 $7.20 $7.00 $7.09 $34.30 40,427
2017-06-02 $7.15 $7.25 $7.15 $7.23 $34.98 40,926
2017-06-01 $7.13 $7.25 $7.13 $7.20 $34.83 4,913
2017-05-31 $7.14 $7.22 $7.09 $7.13 $34.49 6,992
2017-05-30 $7.10 $7.19 $7.06 $7.06 $34.15 8,013
2017-05-26 $7.23 $7.28 $7.05 $7.17 $34.69 72,829
2017-05-25 $7.22 $7.22 $7.15 $7.21 $34.88 3,205
2017-05-24 $7.25 $7.25 $7.15 $7.22 $34.93 4,734
2017-05-23 $7.31 $7.31 $7.15 $7.25 $35.07 4,972
2017-05-22 $7.35 $7.44 $7.15 $7.36 $35.61 16,005
2017-05-19 $7.25 $7.35 $7.10 $7.34 $35.51 7,974
2017-05-18 $7.30 $7.40 $7.10 $7.25 $35.07 16,782
2017-05-17 $7.35 $7.42 $7.30 $7.30 $35.32 31,384
2017-05-16 $7.38 $7.42 $7.31 $7.35 $35.56 14,598
2017-05-15 $7.30 $7.50 $7.26 $7.38 $35.70 35,343
2017-05-12 $7.31 $7.42 $7.30 $7.33 $35.46 16,759
2017-05-11 $7.45 $7.50 $7.30 $7.30 $35.32 65,138
2017-05-10 $7.30 $7.50 $7.30 $7.35 $35.56 45,430
2017-05-09 $7.24 $7.38 $7.24 $7.33 $35.46 128,701
2017-05-08 $6.95 $7.27 $6.70 $7.23 $34.97 196,236
2017-05-05 $6.90 $7.00 $6.82 $7.00 $33.86 69,642
2017-05-04 $6.90 $6.90 $6.67 $6.90 $33.38 16,855
2017-05-03 $6.90 $6.90 $6.89 $6.90 $33.38 9,741
2017-05-02 $6.78 $6.90 $6.70 $6.90 $33.38 14,773
2017-05-01 $6.80 $6.95 $6.65 $6.78 $32.80 22,513
2017-04-28 $6.86 $6.89 $6.65 $6.80 $32.90 5,730
2017-04-27 $6.50 $7.00 $6.46 $6.90 $33.38 297,776
2017-04-26 $6.22 $6.50 $6.22 $6.46 $31.25 66,538
2017-04-25 $6.12 $6.23 $6.12 $6.20 $29.99 50,770
2017-04-24 $6.20 $6.25 $6.15 $6.21 $30.04 33,975
2017-04-21 $6.16 $6.20 $6.12 $6.18 $29.90 11,766
2017-04-20 $6.15 $6.24 $6.15 $6.19 $29.95 205,208
2017-04-19 $6.20 $6.31 $6.15 $6.20 $29.99 146,997
2017-04-18 $6.11 $6.17 $6.11 $6.17 $29.85 103,740
2017-04-17 $6.13 $6.15 $6.03 $6.14 $29.70 31,781
2017-04-13 $6.20 $6.25 $6.17 $6.20 $29.99 119,594
2017-04-12 $6.20 $6.23 $6.20 $6.23 $30.14 125,461
2017-04-11 $6.15 $6.20 $6.10 $6.19 $29.95 31,859
2017-04-10 $6.20 $6.25 $6.05 $6.05 $29.27 153,212
2017-04-07 $6.20 $6.20 $6.08 $6.20 $29.99 22,273
2017-04-06 $6.20 $6.27 $6.12 $6.20 $29.99 15,541
2017-04-05 $6.23 $6.23 $6.10 $6.20 $29.99 23,133
2017-04-04 $6.30 $6.39 $6.17 $6.25 $30.24 6,757
2017-04-03 $6.40 $6.49 $6.22 $6.38 $30.86 13,041
2017-03-31 $6.50 $6.50 $6.40 $6.49 $31.40 5,118
2017-03-30 $6.47 $6.50 $6.45 $6.48 $31.35 22,989
2017-03-29 $6.46 $6.50 $6.26 $6.48 $31.35 3,923
2017-03-28 $6.31 $6.50 $6.24 $6.46 $31.25 5,671
2017-03-27 $6.38 $6.40 $6.24 $6.31 $30.53 8,662
2017-03-24 $6.31 $6.50 $6.31 $6.37 $30.82 35,978
2017-03-23 $6.27 $6.34 $6.26 $6.30 $30.48 17,850
2017-03-22 $6.25 $6.34 $6.12 $6.25 $30.24 12,585
2017-03-21 $6.24 $6.28 $6.12 $6.18 $29.87 13,606
2017-03-20 $6.24 $6.24 $6.10 $6.20 $29.99 29,855
2017-03-17 $6.30 $6.35 $6.18 $6.27 $30.33 110,180
2017-03-16 $6.36 $6.40 $6.28 $6.35 $30.72 44,907
2017-03-15 $6.38 $6.38 $6.29 $6.33 $30.59 133,999
2017-03-14 $6.40 $6.40 $6.30 $6.35 $30.68 19,582
2017-03-13 $6.35 $6.40 $6.30 $6.31 $30.49 11,585
2017-03-10 $6.34 $6.45 $6.30 $6.45 $31.17 5,551
2017-03-09 $6.48 $6.48 $6.30 $6.38 $30.83 6,221
2017-03-08 $6.25 $6.50 $6.25 $6.42 $31.02 46,112
2017-03-07 $6.61 $6.69 $6.40 $6.45 $31.17 19,391
2017-03-06 $6.79 $6.94 $6.50 $6.69 $32.33 17,660
2017-03-03 $6.65 $7.00 $6.65 $6.70 $32.37 56,021
2017-03-02 $6.48 $6.69 $6.45 $6.65 $32.13 269,507
2017-03-01 $6.45 $6.50 $6.40 $6.43 $31.07 199,979
2017-02-28 $6.38 $6.44 $6.35 $6.40 $30.93 412,773
2017-02-27 $6.35 $6.40 $6.35 $6.40 $30.93 121,283
2017-02-24 $6.36 $6.45 $6.36 $6.40 $30.93 24,211
2017-02-23 $6.40 $6.50 $6.35 $6.40 $30.93 58,072
2017-02-22 $6.40 $6.45 $6.30 $6.31 $30.49 88,754
2017-02-21 $6.32 $6.50 $6.28 $6.40 $30.93 59,640
2017-02-17 $6.12 $6.40 $6.12 $6.31 $30.49 150,256
2017-02-16 $5.99 $6.20 $5.94 $6.13 $29.62 207,915
2017-02-15 $5.85 $5.99 $5.80 $5.98 $28.90 10,809
2017-02-14 $5.74 $5.85 $5.70 $5.80 $28.03 121,280
2017-02-13 $5.68 $5.76 $5.65 $5.70 $27.54 8,507
2017-02-10 $5.65 $5.77 $5.65 $5.68 $27.45 61,159
2017-02-09 $5.51 $5.75 $5.51 $5.58 $26.96 10,572
2017-02-08 $5.45 $5.60 $5.45 $5.50 $26.58 128,778
2017-02-07 $5.39 $5.50 $5.35 $5.45 $26.35 17,938
2017-02-06 $5.48 $5.48 $5.37 $5.45 $26.33 12,477
2017-02-03 $5.25 $5.45 $5.21 $5.45 $26.33 22,898
2017-02-02 $5.16 $5.26 $5.12 $5.25 $25.37 9,530
2017-02-01 $5.11 $5.16 $5.10 $5.12 $24.74 6,788
2017-01-31 $5.18 $5.19 $5.08 $5.10 $24.64 9,709
2017-01-30 $5.30 $5.35 $5.00 $5.18 $25.03 15,319
2017-01-27 $5.46 $5.50 $5.30 $5.33 $25.75 9,530
2017-01-26 $5.50 $5.50 $5.44 $5.44 $26.29 2,457
2017-01-25 $5.50 $5.50 $5.35 $5.47 $26.43 15,185
2017-01-24 $5.40 $5.50 $5.40 $5.50 $26.58 20,554
2017-01-23 $5.35 $5.47 $5.35 $5.45 $26.33 32,586
2017-01-20 $5.25 $5.41 $5.18 $5.33 $25.75 23,480
2017-01-19 $5.20 $5.25 $5.18 $5.21 $25.17 10,311
2017-01-18 $5.21 $5.25 $5.19 $5.25 $25.37 54,575
2017-01-17 $5.21 $5.25 $5.19 $5.19 $25.08 46,531
2017-01-13 $5.25 $5.25 $5.20 $5.20 $25.13 8,324
2017-01-12 $5.20 $5.31 $5.19 $5.20 $25.13 12,687
2017-01-11 $5.25 $5.31 $5.20 $5.30 $25.61 33,753
2017-01-10 $5.27 $5.30 $5.25 $5.25 $25.37 15,164
2017-01-09 $5.23 $5.29 $5.20 $5.25 $25.37 26,516
2017-01-06 $5.24 $5.26 $5.19 $5.19 $25.08 34,290
2017-01-05 $5.23 $5.26 $5.20 $5.25 $25.37 75,952
2017-01-04 $5.05 $5.26 $5.05 $5.25 $25.37 77,204
2017-01-03 $4.81 $5.22 $4.81 $5.00 $24.16 59,145
2016-12-30 $4.88 $4.88 $4.81 $4.88 $23.58 29,582
2016-12-29 $4.90 $4.90 $4.85 $4.88 $23.58 35,165
2016-12-28 $4.84 $4.90 $4.80 $4.88 $23.58 21,212
2016-12-27 $4.95 $5.04 $4.84 $4.89 $23.63 120,632
2016-12-23 $4.83 $5.00 $4.80 $4.95 $23.92 59,896
2016-12-22 $4.50 $4.82 $4.49 $4.82 $23.29 51,185
2016-12-21 $4.75 $4.83 $4.55 $4.59 $22.18 28,702
2016-12-20 $4.20 $4.75 $4.20 $4.75 $22.95 69,061
2016-12-19 $4.04 $4.21 $4.01 $4.20 $20.29 57,841
2016-12-16 $4.07 $4.20 $4.00 $4.05 $19.57 124,442
2016-12-15 $3.95 $3.95 $3.87 $3.95 $19.09 8,330
2016-12-14 $3.95 $3.95 $3.81 $3.90 $18.82 5,284
2016-12-13 $4.08 $4.09 $3.90 $3.95 $19.06 18,165
2016-12-12 $4.01 $4.08 $4.01 $4.05 $19.55 34,964
2016-12-09 $4.04 $4.04 $3.98 $3.99 $19.26 30,118
2016-12-08 $4.00 $4.04 $4.00 $4.02 $19.40 7,471
2016-12-07 $4.00 $4.05 $4.00 $4.04 $19.50 37,435
2016-12-06 $4.00 $4.00 $4.00 $4.00 $19.30 36,650
2016-12-05 $4.00 $4.00 $3.95 $4.00 $19.30 5,671
2016-12-02 $3.90 $4.02 $3.90 $4.02 $19.40 25,036
2016-12-01 $4.00 $4.00 $4.00 $4.00 $19.30 800
2016-11-30 $3.95 $4.01 $3.85 $3.95 $19.06 24,766
2016-11-29 $4.05 $4.06 $3.95 $3.95 $19.06 15,605
2016-11-28 $4.00 $4.08 $3.98 $4.05 $19.55 24,061
2016-11-25 $4.05 $4.05 $3.97 $3.99 $19.26 1,981
2016-11-23 $3.93 $4.00 $3.88 $4.00 $19.30 62,235
2016-11-22 $4.01 $4.02 $3.92 $3.95 $19.06 21,230
2016-11-21 $4.00 $4.00 $3.95 $4.00 $19.30 14,106
2016-11-18 $3.95 $3.98 $3.92 $3.95 $19.06 41,067
2016-11-17 $3.88 $3.95 $3.88 $3.95 $19.06 55,731
2016-11-16 $3.91 $3.92 $3.88 $3.90 $18.82 5,478
2016-11-15 $3.80 $3.92 $3.80 $3.86 $18.63 6,719
2016-11-14 $3.79 $3.90 $3.76 $3.90 $18.82 4,201
2016-11-11 $3.82 $3.90 $3.82 $3.90 $18.82 7,208
2016-11-10 $3.85 $3.90 $3.82 $3.90 $18.82 7,882
2016-11-09 $3.74 $3.88 $3.74 $3.85 $18.58 28,478
2016-11-08 $3.75 $3.80 $3.75 $3.80 $18.34 7,123
2016-11-07 $3.70 $3.78 $3.70 $3.75 $18.10 4,572
2016-11-04 $3.73 $3.78 $3.65 $3.74 $18.05 1,675
2016-11-03 $3.73 $3.78 $3.70 $3.78 $18.24 28,131
2016-11-02 $3.73 $3.74 $3.66 $3.73 $18.00 18,387
2016-11-01 $3.75 $3.75 $3.72 $3.74 $18.05 10,026
2016-10-31 $3.76 $3.76 $3.72 $3.73 $18.00 10,263
2016-10-28 $3.74 $3.74 $3.74 $3.74 $18.05 319
2016-10-27 $3.74 $3.74 $3.73 $3.74 $18.05 2,475
2016-10-26 $3.73 $3.73 $3.73 $3.73 $18.00 187
2016-10-25 $3.75 $3.75 $3.73 $3.73 $18.00 4,581
2016-10-24 $3.75 $3.76 $3.75 $3.75 $18.10 7,211
2016-10-21 $3.75 $3.78 $3.75 $3.78 $18.24 8,625
2016-10-20 $3.74 $3.77 $3.74 $3.75 $18.10 3,817
2016-10-19 $3.72 $3.73 $3.72 $3.72 $17.95 1,426
2016-10-18 $3.70 $3.72 $3.70 $3.70 $17.86 6,047
2016-10-17 $3.70 $3.70 $3.70 $3.70 $17.86 34
2016-10-14 $3.70 $3.72 $3.69 $3.71 $17.90 3,604
2016-10-13 $3.71 $3.72 $3.70 $3.70 $17.86 1,200
2016-10-12 $3.70 $3.72 $3.70 $3.72 $17.95 4,139
2016-10-11 $3.70 $3.72 $3.65 $3.70 $17.86 7,972
2016-10-10 $3.72 $3.72 $3.70 $3.70 $17.86 1,049
2016-10-07 $3.79 $3.79 $3.66 $3.70 $17.86 3,285
2016-10-06 $3.85 $3.89 $3.80 $3.80 $18.34 11,397
2016-10-05 $3.86 $3.87 $3.78 $3.85 $18.58 6,754
2016-10-04 $3.82 $3.85 $3.78 $3.85 $18.58 14,877
2016-10-03 $3.85 $3.85 $3.81 $3.82 $18.44 17,617
2016-09-30 $3.85 $3.87 $3.84 $3.85 $18.58 20,362
2016-09-29 $3.76 $3.95 $3.75 $3.85 $18.58 22,230
2016-09-28 $3.70 $3.77 $3.65 $3.75 $18.10 57,047
2016-09-27 $3.66 $3.69 $3.66 $3.68 $17.76 6,114
2016-09-26 $3.66 $3.69 $3.66 $3.69 $17.81 12,137
2016-09-23 $3.70 $3.70 $3.66 $3.66 $17.66 2,060
2016-09-22 $3.65 $3.70 $3.65 $3.70 $17.86 5,319
2016-09-21 $3.71 $3.72 $3.65 $3.65 $17.61 18,000
2016-09-20 $3.70 $3.70 $3.70 $3.70 $17.83 4,492
2016-09-19 $3.70 $3.71 $3.70 $3.70 $17.83 21,053
2016-09-16 $3.74 $3.75 $3.72 $3.72 $17.93 1,223
2016-09-15 $3.75 $3.75 $3.70 $3.72 $17.93 28,561
2016-09-14 $3.67 $3.75 $3.67 $3.71 $17.88 35,371
2016-09-13 $3.66 $3.67 $3.66 $3.66 $17.64 1,692
2016-09-12 $3.69 $3.70 $3.65 $3.66 $17.64 4,920
2016-09-09 $3.68 $3.68 $3.68 $3.68 $17.74 851
2016-09-08 $3.65 $3.73 $3.65 $3.72 $17.93 8,774
2016-09-07 $3.62 $3.70 $3.62 $3.65 $17.59 3,551
2016-09-06 $3.68 $3.74 $3.61 $3.70 $17.83 9,366
2016-09-02 $3.70 $3.72 $3.70 $3.70 $17.83 1,200
2016-09-01 $3.69 $3.75 $3.67 $3.71 $17.88 12,281
2016-08-31 $3.70 $3.74 $3.67 $3.67 $17.69 45,236
2016-08-30 $3.65 $3.70 $3.65 $3.68 $17.74 2,452
2016-08-29 $3.78 $3.78 $3.65 $3.65 $17.59 16,735
2016-08-26 $3.75 $3.75 $3.72 $3.73 $17.98 10,014
2016-08-25 $3.71 $3.79 $3.70 $3.77 $18.17 10,028
2016-08-24 $3.67 $3.67 $3.67 $3.67 $17.69 1,005
2016-08-23 $3.70 $3.75 $3.68 $3.71 $17.88 5,739
2016-08-22 $3.75 $3.75 $3.74 $3.75 $18.07 2,000
2016-08-19 $3.70 $3.75 $3.56 $3.75 $18.07 6,713
2016-08-18 $3.63 $3.71 $3.60 $3.69 $17.78 7,029
2016-08-17 $3.70 $3.71 $3.64 $3.65 $17.59 14,393
2016-08-16 $3.65 $3.70 $3.65 $3.70 $17.83 3,962
2016-08-15 $3.70 $3.72 $3.62 $3.70 $17.83 12,071
2016-08-12 $3.60 $3.74 $3.60 $3.70 $17.83 6,778
2016-08-11 $3.70 $3.74 $3.65 $3.67 $17.69 16,634
2016-08-10 $3.55 $3.74 $3.55 $3.70 $17.83 28,079
2016-08-09 $3.53 $3.74 $3.53 $3.70 $17.83 14,390
2016-08-08 $3.55 $3.77 $3.55 $3.70 $17.83 20,783
2016-08-05 $3.54 $3.68 $3.54 $3.65 $17.59 39,459
2016-08-04 $3.54 $3.61 $3.52 $3.58 $17.25 54,671
2016-08-03 $3.60 $3.60 $3.53 $3.57 $17.21 39,377
2016-08-02 $3.55 $3.68 $3.54 $3.55 $17.11 38,474
2016-08-01 $3.50 $3.64 $3.50 $3.60 $17.35 14,376
2016-07-29 $3.32 $3.60 $3.32 $3.52 $16.96 40,440
2016-07-28 $2.89 $3.39 $2.89 $3.32 $16.00 89,273
2016-07-27 $2.85 $2.85 $2.84 $2.84 $13.69 1,302
2016-07-26 $2.83 $2.86 $2.79 $2.84 $13.69 62,920
2016-07-25 $2.83 $2.84 $2.77 $2.84 $13.69 17,034
2016-07-22 $2.80 $2.82 $2.80 $2.82 $13.59 1,495
2016-07-21 $2.82 $2.83 $2.78 $2.83 $13.64 1,650
2016-07-20 $2.80 $2.81 $2.80 $2.81 $13.54 1,316
2016-07-19 $2.82 $2.84 $2.81 $2.81 $13.54 4,426
2016-07-18 $2.79 $2.84 $2.79 $2.84 $13.69 2,544
2016-07-15 $2.86 $2.86 $2.77 $2.83 $13.64 11,517
2016-07-14 $2.84 $2.86 $2.83 $2.85 $13.74 2,463
2016-07-13 $2.87 $2.89 $2.82 $2.83 $13.64 19,100
2016-07-12 $2.79 $2.85 $2.78 $2.85 $13.74 5,203
2016-07-11 $2.80 $2.82 $2.77 $2.79 $13.45 4,605
2016-07-08 $2.75 $2.80 $2.75 $2.79 $13.45 2,438
2016-07-07 $2.78 $2.80 $2.75 $2.77 $13.35 13,886
2016-07-06 $2.77 $2.80 $2.73 $2.80 $13.49 5,389
2016-07-05 $2.79 $2.80 $2.74 $2.74 $13.20 2,100
2016-07-01 $2.80 $2.85 $2.76 $2.79 $13.45 15,706
2016-06-30 $2.56 $2.89 $2.56 $2.88 $13.88 17,101
2016-06-29 $2.55 $2.60 $2.55 $2.60 $12.53 3,552
2016-06-28 $2.54 $2.58 $2.54 $2.55 $12.29 13,091
2016-06-27 $2.54 $2.57 $2.52 $2.54 $12.24 17,914
2016-06-24 $2.54 $2.59 $2.54 $2.55 $12.29 4,979
2016-06-23 $2.58 $2.58 $2.51 $2.58 $12.43 15,393
2016-06-22 $2.57 $2.59 $2.52 $2.59 $12.48 3,016
2016-06-21 $2.57 $2.60 $2.56 $2.59 $12.48 4,165
2016-06-20 $2.57 $2.57 $2.56 $2.57 $12.39 4,471
2016-06-17 $2.55 $2.60 $2.55 $2.60 $12.53 3,821
2016-06-16 $2.54 $2.55 $2.52 $2.52 $12.14 7,012
2016-06-15 $2.55 $2.57 $2.55 $2.56 $12.31 1,350
2016-06-14 $2.55 $2.57 $2.53 $2.55 $12.26 15,031
2016-06-13 $2.57 $2.58 $2.55 $2.57 $12.36 5,052
2016-06-10 $2.56 $2.58 $2.54 $2.55 $12.26 35,885
2016-06-09 $2.66 $2.66 $2.56 $2.57 $12.36 56,681
2016-06-08 $2.61 $2.65 $2.61 $2.65 $12.75 3,821
2016-06-07 $2.69 $2.71 $2.62 $2.62 $12.60 33,539
2016-06-06 $2.73 $2.73 $2.65 $2.65 $12.75 6,178
2016-06-03 $2.60 $2.72 $2.59 $2.70 $12.99 22,710
2016-06-02 $2.69 $2.75 $2.60 $2.74 $13.18 4,782
2016-06-01 $2.64 $2.70 $2.64 $2.70 $12.99 4,817
2016-05-31 $2.60 $2.64 $2.60 $2.64 $12.70 2,220
2016-05-27 $2.56 $2.60 $2.56 $2.60 $12.51 515
2016-05-26 $2.56 $2.60 $2.56 $2.56 $12.31 2,480
2016-05-25 $2.58 $2.60 $2.52 $2.57 $12.36 29,025
2016-05-24 $2.67 $2.67 $2.60 $2.61 $12.57 14,878
2016-05-23 $2.59 $2.67 $2.56 $2.67 $12.84 19,460
2016-05-20 $2.58 $2.64 $2.58 $2.58 $12.42 30,610
2016-05-19 $2.60 $2.64 $2.55 $2.57 $12.37 6,820
2016-05-18 $2.67 $2.67 $2.59 $2.59 $12.46 1,465
2016-05-17 $2.63 $2.68 $2.58 $2.62 $12.60 11,187
2016-05-16 $2.69 $2.69 $2.60 $2.64 $12.71 6,746
2016-05-13 $2.70 $2.71 $2.64 $2.67 $12.84 7,940
2016-05-12 $2.68 $2.70 $2.63 $2.70 $12.99 9,801
2016-05-11 $2.68 $2.68 $2.63 $2.68 $12.89 2,434
2016-05-10 $2.74 $2.74 $2.60 $2.69 $12.94 24,662
2016-05-09 $2.71 $2.80 $2.71 $2.73 $13.13 17,753
2016-05-06 $2.80 $2.80 $2.70 $2.72 $13.09 10,280
2016-05-05 $2.75 $2.82 $2.69 $2.78 $13.37 18,637
2016-05-04 $2.78 $2.82 $2.70 $2.77 $13.32 12,406
2016-05-03 $2.87 $2.88 $2.83 $2.87 $13.80 10,237
2016-05-02 $2.89 $2.91 $2.89 $2.89 $13.90 9,858
2016-04-29 $2.85 $2.89 $2.75 $2.89 $13.90 5,558
2016-04-28 $2.90 $2.90 $2.86 $2.86 $13.76 2,382
2016-04-27 $2.90 $2.92 $2.86 $2.88 $13.87 20,292
2016-04-26 $2.90 $2.95 $2.89 $2.94 $14.14 3,855
2016-04-25 $2.92 $2.92 $2.91 $2.91 $14.00 4,240
2016-04-22 $2.93 $2.99 $2.90 $2.98 $14.33 22,077
2016-04-21 $3.00 $3.04 $2.98 $3.00 $14.43 6,284
2016-04-20 $2.94 $3.00 $2.93 $3.00 $14.43 8,342
2016-04-19 $2.85 $2.94 $2.85 $2.92 $14.04 16,693
2016-04-18 $2.93 $2.93 $2.89 $2.91 $14.00 17,211
2016-04-15 $2.91 $2.93 $2.89 $2.93 $14.09 5,295
2016-04-14 $2.91 $2.93 $2.91 $2.91 $14.00 9,198
2016-04-13 $2.93 $2.93 $2.90 $2.92 $14.04 13,768
2016-04-12 $2.88 $2.94 $2.81 $2.92 $14.04 8,804
2016-04-11 $2.90 $2.92 $2.88 $2.92 $14.04 42,939
2016-04-08 $2.93 $2.93 $2.86 $2.90 $13.95 5,461
2016-04-07 $2.90 $2.95 $2.90 $2.90 $13.95 2,694
2016-04-06 $2.96 $3.00 $2.84 $3.00 $14.43 16,170
2016-04-05 $2.92 $3.01 $2.92 $2.96 $14.24 2,090
2016-04-04 $3.00 $3.05 $2.90 $3.05 $14.67 105,979
2016-04-01 $3.05 $3.10 $2.98 $3.05 $14.67 68,465
2016-03-31 $3.04 $3.09 $2.95 $3.05 $14.67 9,075
2016-03-30 $2.85 $3.05 $2.85 $3.03 $14.57 9,339
2016-03-29 $2.80 $2.80 $2.70 $2.80 $13.47 3,366
2016-03-28 $2.77 $2.83 $2.75 $2.80 $13.47 5,550
2016-03-24 $2.80 $2.82 $2.77 $2.82 $13.56 1,300
2016-03-23 $2.90 $2.90 $2.75 $2.81 $13.52 4,229
2016-03-22 $3.03 $3.03 $2.73 $2.95 $14.19 4,282
2016-03-21 $2.95 $3.08 $2.95 $3.03 $14.57 233
2016-03-18 $2.90 $3.10 $2.70 $3.10 $14.91 4,847
2016-03-17 $2.93 $2.99 $2.92 $2.99 $14.38 5,511
2016-03-16 $2.88 $3.00 $2.88 $2.93 $14.09 16,211
2016-03-15 $2.70 $2.88 $2.69 $2.83 $13.61 12,200
2016-03-14 $2.78 $2.80 $2.67 $2.68 $12.89 8,525
2016-03-11 $2.75 $2.79 $2.75 $2.79 $13.42 4,605
2016-03-10 $2.75 $2.77 $2.75 $2.77 $13.32 1,607
2016-03-09 $2.73 $2.75 $2.73 $2.73 $13.13 2,045
2016-03-08 $2.75 $2.78 $2.72 $2.73 $13.13 5,144
2016-03-07 $2.80 $2.88 $2.75 $2.77 $13.32 1,489
2016-03-04 $2.72 $2.85 $2.67 $2.85 $13.71 5,202
2016-03-03 $2.73 $2.75 $2.66 $2.69 $12.94 3,758
2016-03-02 $2.75 $2.77 $2.75 $2.77 $13.32 2,242
2016-03-01 $2.76 $2.76 $2.74 $2.75 $13.23 1,122
2016-02-29 $2.78 $2.78 $2.75 $2.75 $13.23 261
2016-02-26 $2.72 $2.75 $2.70 $2.75 $13.23 6,061
2016-02-25 $2.67 $2.70 $2.65 $2.70 $12.99 12,522
2016-02-24 $2.60 $2.65 $2.60 $2.65 $12.75 3,064
2016-02-23 $2.60 $2.65 $2.50 $2.65 $12.75 2,922
2016-02-22 $2.60 $2.66 $2.60 $2.62 $12.60 4,208
2016-02-19 $2.66 $2.66 $2.60 $2.62 $12.60 1,558
2016-02-18 $2.64 $2.68 $2.59 $2.60 $12.51 5,540
2016-02-17 $2.75 $2.75 $2.60 $2.67 $12.84 18,418
2016-02-16 $2.74 $2.75 $2.66 $2.68 $12.89 7,009
2016-02-12 $2.65 $2.67 $2.63 $2.66 $12.79 71,000
2016-02-11 $2.65 $2.65 $2.62 $2.65 $12.75 3,377
2016-02-10 $2.73 $2.73 $2.57 $2.64 $12.70 6,657
2016-02-09 $2.75 $2.75 $2.72 $2.72 $13.08 3,244
2016-02-08 $2.79 $2.80 $2.75 $2.77 $13.32 3,988
2016-02-05 $2.80 $2.81 $2.79 $2.79 $13.42 3,449
2016-02-04 $2.85 $2.89 $2.83 $2.85 $13.71 5,165
2016-02-03 $2.85 $2.90 $2.81 $2.83 $13.61 2,195
2016-02-02 $2.85 $2.95 $2.81 $2.90 $13.95 2,939
2016-02-01 $3.00 $3.09 $2.98 $3.00 $14.43 12,209
2016-01-29 $2.96 $3.01 $2.96 $3.00 $14.43 6,150
2016-01-28 $2.99 $3.00 $2.96 $2.98 $14.33 10,579
2016-01-27 $3.00 $3.01 $2.95 $3.00 $14.43 4,094
2016-01-26 $3.00 $3.01 $3.00 $3.00 $14.43 1,700
2016-01-25 $3.10 $3.10 $2.86 $3.00 $14.43 3,989
2016-01-22 $3.00 $3.10 $3.00 $3.10 $14.91 9,731
2016-01-21 $3.05 $3.05 $2.99 $3.00 $14.43 6,809
2016-01-20 $3.00 $3.00 $2.85 $2.94 $14.14 19,685
2016-01-19 $3.11 $3.12 $2.96 $3.00 $14.43 8,323
2016-01-15 $2.95 $3.03 $2.92 $3.03 $14.57 3,772
2016-01-14 $3.03 $3.05 $3.00 $3.00 $14.43 3,458
2016-01-13 $3.19 $3.25 $3.01 $3.05 $14.67 6,490
2016-01-12 $3.18 $3.18 $3.05 $3.15 $15.15 1,586
2016-01-11 $3.35 $3.35 $3.18 $3.18 $15.30 11,533
2016-01-08 $3.25 $3.25 $3.25 $3.25 $15.63 1,012
2016-01-07 $3.40 $3.40 $3.25 $3.25 $15.63 620
2016-01-06 $3.40 $3.43 $3.35 $3.43 $16.50 1,897
2016-01-05 $3.24 $3.44 $3.23 $3.41 $16.40 40,244
2016-01-04 $3.36 $3.36 $3.18 $3.18 $15.30 451

Bluegreen Vacations Holding Corporation - Class A (BVH) News Headlines

Recent Bluegreen Vacations Holding Corporation - Class A (BVH) News
Similar Companies to Bluegreen Vacations Holding Corporation - Class A (BVH) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.