Compagnie financiere Richemont SA (CFRUY) Exchange: PINK

  1. Overview
  2. Compagnie financiere Richemont SA (CFRUY)

Data as of May 2, 2025

$17.72 ($0.22) 1.26%

Compagnie financiere Richemont SA - Daily Information
Click for more stock information on Compagnie financiere Richemont SA.
Daily Information Data
Date May 2, 2025
Open $17.64
Previous Close $17.72
High $17.80
Low $17.60
Adjusted Open $17.64
Previous Adjusted Close $17.72
Adjusted High $17.80
Adjusted Low $17.60

About Compagnie financiere Richemont SA (CFRUY)

No Description Available

Invest in Compagnie financiere Richemont SA (CFRUY)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
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.

Historical Stock Data for Compagnie financiere Richemont SA (CFRUY)

Date Open High Low Close Adj.Close Volume
2025-05-02 $17.64 $17.80 $17.60 $17.72 $17.72 396,658
2025-05-01 $17.11 $17.70 $17.11 $17.50 $17.50 331,571
2025-04-30 $17.32 $17.71 $17.32 $17.58 $17.58 443,458
2025-04-29 $17.64 $17.71 $17.57 $17.66 $17.66 391,205
2025-04-28 $17.57 $17.92 $17.52 $17.91 $17.91 409,986
2025-04-25 $17.58 $17.77 $17.52 $17.77 $17.77 327,993
2025-04-24 $17.48 $17.66 $17.43 $17.66 $17.66 616,810
2025-04-23 $17.47 $17.68 $17.25 $17.34 $17.34 504,671
2025-04-22 $16.82 $17.35 $16.82 $17.25 $17.25 467,019
2025-04-21 $16.56 $16.94 $16.34 $16.52 $16.52 486,135
2025-04-17 $16.57 $16.89 $16.50 $16.76 $16.76 483,099
2025-04-16 $16.29 $16.69 $16.29 $16.39 $16.39 448,976
2025-04-15 $16.33 $16.58 $16.32 $16.41 $16.41 487,296
2025-04-14 $16.62 $16.99 $16.34 $16.66 $16.66 617,454
2025-04-11 $16.49 $17.11 $16.49 $17.03 $17.03 821,267
2025-04-10 $16.22 $16.65 $16.02 $16.55 $16.55 825,366
2025-04-09 $15.31 $16.93 $15.27 $16.50 $16.50 1,416,214
2025-04-08 $15.88 $15.97 $14.98 $15.16 $15.16 702,774
2025-04-07 $14.93 $16.00 $14.82 $15.16 $15.16 1,256,417
2025-04-04 $15.64 $15.88 $15.27 $15.37 $15.37 821,311
2025-04-03 $16.81 $16.91 $16.70 $16.77 $16.77 411,463
2025-04-02 $17.30 $17.54 $17.28 $17.54 $17.54 516,214
2025-04-01 $17.33 $17.53 $17.27 $17.36 $17.36 463,835
2025-03-31 $17.34 $17.37 $17.16 $17.35 $17.35 475,766
2025-03-28 $17.89 $17.95 $17.76 $17.92 $17.92 394,528
2025-03-27 $17.97 $18.12 $17.97 $18.09 $18.09 420,772
2025-03-26 $18.23 $18.31 $18.08 $18.18 $18.18 547,636
2025-03-25 $18.33 $18.44 $18.26 $18.33 $18.33 692,999
2025-03-24 $18.17 $18.36 $18.16 $18.30 $18.30 454,225
2025-03-21 $18.00 $18.33 $18.00 $18.22 $18.22 808,672
2025-03-20 $17.93 $18.12 $17.93 $18.08 $18.08 498,857
2025-03-19 $18.66 $18.81 $18.56 $18.76 $18.76 1,435,690
2025-03-18 $18.54 $18.65 $18.40 $18.57 $18.57 870,088
2025-03-17 $18.58 $18.69 $18.50 $18.68 $18.68 724,453
2025-03-14 $18.64 $18.99 $18.62 $18.99 $18.99 12,531,832
2025-03-13 $18.23 $18.45 $18.14 $18.36 $18.36 388,454
2025-03-12 $18.46 $18.48 $18.15 $18.31 $18.31 500,168
2025-03-11 $18.01 $18.12 $17.78 $18.02 $18.02 1,031,570
2025-03-10 $18.38 $18.46 $17.71 $17.83 $17.83 2,919,565
2025-03-07 $18.79 $18.93 $18.68 $18.87 $18.87 4,112,880
2025-03-06 $19.79 $19.90 $19.45 $19.47 $19.47 4,541,665
2025-03-05 $20.43 $20.62 $20.39 $20.57 $20.57 968,518
2025-03-04 $20.28 $21.04 $20.15 $20.73 $20.73 23,027,589
2025-03-03 $20.48 $20.64 $20.34 $20.48 $20.48 12,537,578
2025-02-28 $20.14 $20.41 $20.07 $20.35 $20.35 13,145,383
2025-02-27 $20.15 $20.31 $20.04 $20.09 $20.09 23,618,813
2025-02-26 $20.43 $20.55 $20.33 $20.34 $20.34 15,429,748
2025-02-25 $20.01 $20.16 $19.93 $20.11 $20.11 9,647,341
2025-02-24 $19.92 $19.92 $19.72 $19.72 $19.72 475,437
2025-02-21 $19.98 $20.08 $19.89 $19.93 $19.93 597,278
2025-02-20 $19.94 $20.08 $19.89 $20.04 $20.04 745,642
2025-02-19 $19.63 $19.75 $19.59 $19.72 $19.72 567,103
2025-02-18 $20.10 $20.16 $19.91 $19.97 $19.97 397,074
2025-02-14 $20.51 $20.53 $20.32 $20.36 $20.36 1,169,885
2025-02-13 $20.15 $20.43 $20.14 $20.41 $20.41 1,435,009
2025-02-12 $19.45 $19.95 $19.45 $19.95 $19.95 373,345
2025-02-11 $19.30 $19.63 $19.30 $19.62 $19.62 553,485
2025-02-10 $19.14 $19.33 $19.14 $19.33 $19.33 392,273
2025-02-07 $19.39 $19.40 $19.07 $19.18 $19.18 410,967
2025-02-06 $19.42 $19.54 $19.41 $19.48 $19.48 369,537
2025-02-05 $19.57 $19.83 $19.49 $19.78 $19.78 601,415
2025-02-04 $19.29 $19.44 $19.25 $19.44 $19.44 983,493
2025-02-03 $18.98 $19.30 $18.96 $19.22 $19.22 1,856,933
2025-01-31 $19.53 $19.56 $19.26 $19.32 $19.32 533,580
2025-01-30 $19.35 $19.61 $19.32 $19.44 $19.44 563,887
2025-01-29 $19.24 $19.28 $19.08 $19.18 $19.18 936,210
2025-01-28 $19.00 $19.09 $18.74 $19.03 $19.03 1,603,777
2025-01-27 $18.96 $19.18 $18.96 $19.18 $19.18 857,856
2025-01-24 $18.80 $19.03 $18.78 $18.90 $18.90 363,275
2025-01-23 $18.56 $18.87 $18.55 $18.82 $18.82 3,405,590
2025-01-22 $18.37 $18.58 $18.29 $18.46 $18.46 3,168,768
2025-01-21 $18.22 $18.37 $18.15 $18.34 $18.34 980,029
2025-01-17 $17.93 $17.96 $17.82 $17.83 $17.83 359,762
2025-01-16 $17.54 $17.80 $17.39 $17.76 $17.76 625,486
2025-01-15 $15.33 $15.34 $15.03 $15.14 $15.14 1,812,229
2025-01-14 $15.32 $15.39 $15.21 $15.32 $15.32 629,408
2025-01-13 $15.00 $15.15 $15.00 $15.12 $15.12 1,543,242
2025-01-10 $15.25 $15.25 $15.04 $15.19 $15.19 1,729,222
2025-01-08 $15.38 $15.49 $15.34 $15.45 $15.45 389,168
2025-01-07 $15.40 $15.50 $15.29 $15.42 $15.42 874,571
2025-01-06 $15.21 $15.38 $15.17 $15.28 $15.28 540,190
2025-01-03 $14.71 $14.84 $14.63 $14.76 $14.76 905,259
2025-01-02 $14.94 $15.29 $14.94 $15.23 $15.23 731,370
2024-12-31 $15.45 $15.45 $15.12 $15.18 $15.18 303,043
2024-12-30 $15.15 $15.48 $15.11 $15.28 $15.28 759,320
2024-12-27 $15.13 $15.27 $15.13 $15.23 $15.23 529,874
2024-12-26 $15.47 $15.47 $15.05 $15.40 $15.40 478,320
2024-12-24 $15.12 $15.41 $14.72 $15.38 $15.38 409,106
2024-12-23 $15.14 $15.24 $15.04 $15.24 $15.24 823,926
2024-12-20 $14.85 $15.15 $14.85 $15.05 $15.05 942,904
2024-12-19 $14.87 $15.03 $14.86 $14.96 $14.96 888,732
2024-12-18 $15.26 $15.41 $14.92 $14.96 $14.96 799,109
2024-12-17 $15.12 $15.42 $15.12 $15.29 $15.29 939,875
2024-12-16 $15.07 $15.22 $15.05 $15.11 $15.11 670,872
2024-12-13 $15.31 $15.32 $15.15 $15.22 $15.22 419,447
2024-12-12 $15.26 $15.27 $14.99 $15.16 $15.16 454,124
2024-12-11 $15.13 $15.17 $15.05 $15.08 $15.08 479,053
2024-12-10 $15.08 $15.11 $14.92 $15.00 $15.00 416,178
2024-12-09 $15.29 $15.32 $15.18 $15.18 $15.18 1,917,644
2024-12-06 $14.87 $15.01 $14.86 $14.96 $14.96 335,696
2024-12-05 $14.40 $14.53 $14.39 $14.43 $14.43 586,387
2024-12-04 $14.52 $14.64 $14.47 $14.53 $14.53 779,391
2024-12-03 $14.37 $14.45 $14.26 $14.41 $14.41 2,507,351
2024-12-02 $14.02 $14.22 $13.91 $14.17 $14.17 502,191
2024-11-29 $13.69 $13.91 $13.69 $13.90 $13.90 471,352
2024-11-27 $13.74 $13.85 $13.71 $13.76 $13.76 456,665
2024-11-26 $13.79 $13.82 $13.68 $13.70 $13.70 678,907
2024-11-25 $13.60 $13.73 $13.56 $13.59 $13.59 896,401
2024-11-22 $13.19 $13.34 $13.09 $13.25 $13.25 822,458
2024-11-21 $13.16 $13.26 $13.12 $13.23 $13.23 629,794
2024-11-20 $13.40 $13.41 $13.27 $13.37 $13.37 701,539
2024-11-19 $13.34 $13.44 $13.30 $13.41 $13.41 784,345
2024-11-18 $13.44 $13.67 $13.44 $13.63 $13.63 1,010,579
2024-11-15 $13.51 $13.53 $13.43 $13.48 $13.48 1,006,962
2024-11-14 $13.52 $13.59 $13.40 $13.42 $13.42 590,099
2024-11-13 $13.26 $13.34 $13.17 $13.31 $13.31 567,993
2024-11-12 $13.30 $13.34 $13.06 $13.17 $13.17 675,415
2024-11-11 $13.77 $13.80 $13.58 $13.62 $13.62 1,039,710
2024-11-08 $13.81 $13.82 $13.55 $13.67 $13.67 670,404
2024-11-07 $14.63 $14.72 $14.52 $14.72 $14.72 707,107
2024-11-06 $14.26 $14.33 $14.18 $14.27 $14.27 414,438
2024-11-05 $14.29 $14.39 $14.23 $14.39 $14.39 372,689
2024-11-04 $14.43 $14.47 $14.36 $14.42 $14.42 581,581
2024-11-01 $14.52 $14.54 $14.42 $14.46 $14.46 484,308
2024-10-31 $14.60 $14.60 $14.30 $14.47 $14.47 542,040
2024-10-30 $14.41 $14.62 $14.41 $14.56 $14.56 367,994
2024-10-29 $14.74 $14.81 $14.71 $14.76 $14.76 564,226
2024-10-28 $14.72 $14.86 $14.72 $14.83 $14.83 626,921
2024-10-25 $14.78 $14.85 $14.72 $14.74 $14.74 401,534
2024-10-24 $14.82 $14.87 $14.72 $14.80 $14.80 498,594
2024-10-23 $14.52 $14.59 $14.45 $14.50 $14.50 1,017,143
2024-10-22 $14.57 $14.67 $14.56 $14.63 $14.63 549,449
2024-10-21 $14.61 $14.71 $14.53 $14.60 $14.60 320,018
2024-10-18 $14.77 $14.79 $14.66 $14.66 $14.66 420,897
2024-10-17 $14.58 $14.63 $14.51 $14.55 $14.55 1,229,794
2024-10-16 $14.55 $14.62 $14.46 $14.54 $14.54 1,671,826
2024-10-15 $14.92 $14.97 $14.13 $14.30 $14.30 581,693
2024-10-14 $14.92 $15.26 $14.88 $15.16 $15.16 345,366
2024-10-11 $15.29 $15.35 $15.26 $15.33 $15.33 336,145
2024-10-10 $15.30 $15.35 $15.20 $15.32 $15.32 597,558
2024-10-09 $15.20 $15.34 $15.18 $15.28 $15.28 354,254
2024-10-08 $15.24 $15.24 $15.07 $15.15 $15.15 379,784
2024-10-07 $15.50 $15.62 $15.50 $15.53 $15.53 360,131
2024-10-04 $15.22 $15.32 $15.15 $15.29 $15.29 284,376
2024-10-03 $15.36 $15.38 $15.25 $15.33 $15.33 198,100
2024-10-02 $15.59 $15.70 $15.50 $15.70 $15.70 393,102
2024-10-01 $15.73 $15.73 $15.37 $15.47 $15.47 284,299
2024-09-30 $15.86 $15.89 $15.70 $15.81 $15.81 524,969
2024-09-27 $15.80 $15.97 $15.80 $15.87 $15.87 266,891
2024-09-26 $15.40 $15.47 $15.16 $15.46 $15.46 435,460
2024-09-25 $14.23 $14.32 $14.20 $14.25 $14.25 524,710
2024-09-24 $13.95 $14.09 $13.92 $14.03 $14.03 321,175
2024-09-23 $13.35 $13.49 $13.35 $13.47 $13.47 525,146
2024-09-20 $13.65 $13.65 $13.39 $13.46 $13.46 281,424
2024-09-19 $14.09 $14.24 $14.05 $14.20 $13.87 242,002
2024-09-18 $13.93 $14.40 $13.88 $13.97 $13.64 454,168
2024-09-17 $14.09 $14.17 $14.02 $14.07 $13.74 273,268
2024-09-16 $14.10 $14.20 $13.94 $14.05 $13.72 426,115
2024-09-13 $14.20 $14.32 $14.11 $14.14 $13.81 214,735
2024-09-12 $13.88 $14.03 $13.86 $14.01 $13.68 411,647
2024-09-11 $14.05 $14.05 $13.82 $14.01 $13.68 676,466
2024-09-10 $13.98 $14.05 $13.87 $14.02 $13.69 665,254
2024-09-09 $14.02 $14.13 $13.99 $14.06 $13.73 564,958
2024-09-06 $14.29 $14.34 $14.12 $14.14 $13.81 310,610
2024-09-05 $14.49 $14.58 $14.43 $14.53 $14.19 328,517
2024-09-04 $14.54 $14.72 $14.54 $14.72 $14.38 709,510
2024-09-03 $15.67 $15.69 $15.41 $15.44 $15.08 253,837
2024-08-30 $15.70 $15.82 $15.66 $15.73 $15.36 129,336
2024-08-29 $15.72 $15.74 $15.61 $15.63 $15.26 243,016
2024-08-28 $15.89 $15.90 $15.72 $15.79 $15.42 422,427
2024-08-27 $15.94 $16.05 $15.89 $15.95 $15.58 694,397
2024-08-26 $16.15 $16.20 $16.10 $16.12 $15.74 443,284
2024-08-23 $15.98 $16.23 $15.96 $16.19 $15.81 220,695
2024-08-22 $16.18 $16.20 $15.94 $15.94 $15.57 389,366
2024-08-21 $15.89 $16.00 $15.85 $15.96 $15.58 277,365
2024-08-20 $15.76 $15.86 $15.68 $15.83 $15.46 533,776
2024-08-19 $15.52 $15.69 $15.52 $15.68 $15.31 197,171
2024-08-16 $15.25 $15.30 $15.19 $15.28 $14.92 304,954
2024-08-15 $15.11 $15.26 $15.11 $15.25 $14.89 376,863
2024-08-14 $14.97 $15.03 $14.92 $14.96 $14.61 136,223
2024-08-13 $14.75 $14.88 $14.75 $14.88 $14.53 541,646
2024-08-12 $14.61 $14.79 $14.61 $14.75 $14.40 235,698
2024-08-09 $14.52 $14.67 $14.48 $14.65 $14.31 211,179
2024-08-08 $14.35 $14.56 $14.32 $14.54 $14.20 494,695
2024-08-07 $14.50 $14.51 $14.26 $14.27 $13.94 406,521
2024-08-06 $14.18 $14.42 $14.14 $14.38 $14.04 619,756
2024-08-05 $14.43 $14.63 $14.38 $14.43 $14.09 676,684
2024-08-02 $14.74 $14.92 $14.71 $14.81 $14.46 192,913
2024-08-01 $14.83 $15.04 $14.64 $14.76 $14.41 352,704
2024-07-31 $15.29 $15.32 $15.15 $15.20 $14.84 262,059
2024-07-30 $15.19 $15.22 $15.08 $15.12 $14.77 519,587
2024-07-29 $14.99 $15.06 $14.97 $15.04 $14.69 291,575
2024-07-26 $15.03 $15.29 $15.01 $15.25 $14.89 216,257
2024-07-25 $14.80 $15.09 $14.77 $14.92 $14.57 400,707
2024-07-24 $15.08 $15.08 $14.88 $14.93 $14.58 246,455
2024-07-23 $15.15 $15.24 $14.59 $14.90 $14.55 704,715
2024-07-22 $15.11 $15.16 $14.99 $15.06 $14.71 473,668
2024-07-19 $14.88 $15.01 $14.88 $14.91 $14.56 252,336
2024-07-18 $15.38 $15.40 $15.06 $15.08 $14.73 206,115
2024-07-17 $15.28 $15.38 $15.28 $15.38 $15.02 449,914
2024-07-16 $15.40 $15.48 $15.31 $15.46 $15.10 366,938
2024-07-15 $15.36 $15.39 $15.24 $15.24 $14.88 491,883
2024-07-12 $15.82 $15.99 $15.82 $15.89 $15.52 174,615
2024-07-11 $15.74 $15.80 $15.66 $15.68 $15.31 189,789
2024-07-10 $15.29 $15.52 $15.29 $15.46 $15.10 153,677
2024-07-09 $15.39 $15.44 $15.27 $15.34 $14.98 543,201
2024-07-08 $15.56 $15.56 $15.32 $15.35 $14.99 264,210
2024-07-05 $15.61 $15.62 $15.42 $15.59 $15.22 186,124
2024-07-03 $15.55 $15.62 $15.51 $15.62 $15.25 137,617
2024-07-02 $15.54 $15.61 $15.48 $15.61 $15.24 180,243
2024-07-01 $15.59 $15.60 $15.43 $15.51 $15.15 581,132
2024-06-28 $15.54 $15.63 $15.50 $15.60 $15.23 196,290
2024-06-27 $15.84 $15.84 $15.73 $15.81 $15.44 144,158
2024-06-26 $15.76 $15.90 $15.75 $15.79 $15.42 1,284,174
2024-06-25 $15.96 $16.23 $15.96 $16.21 $15.83 325,768
2024-06-24 $15.64 $15.81 $15.61 $15.66 $15.29 782,423
2024-06-21 $15.39 $15.52 $15.32 $15.49 $15.13 484,556
2024-06-20 $15.51 $15.65 $15.47 $15.59 $15.22 280,361
2024-06-18 $15.91 $15.99 $15.87 $15.94 $15.57 295,470
2024-06-17 $15.82 $16.07 $15.76 $16.06 $15.68 214,688
2024-06-14 $15.92 $16.15 $15.92 $16.15 $15.77 417,119
2024-06-13 $16.39 $16.39 $16.26 $16.38 $16.00 540,834
2024-06-12 $16.57 $16.66 $16.49 $16.54 $16.15 328,983
2024-06-11 $16.48 $16.48 $16.26 $16.33 $15.95 308,333
2024-06-10 $16.47 $16.58 $16.43 $16.57 $16.18 320,535
2024-06-07 $16.66 $16.80 $16.61 $16.71 $16.71 419,360
2024-06-06 $16.66 $16.70 $16.60 $16.69 $16.69 539,265
2024-06-05 $16.34 $16.50 $16.21 $16.49 $16.49 165,099
2024-06-04 $16.17 $16.24 $16.07 $16.17 $16.17 422,929
2024-06-03 $15.98 $16.03 $15.89 $15.94 $15.94 254,067
2024-05-31 $15.82 $16.04 $15.80 $16.01 $16.01 410,373
2024-05-30 $15.67 $15.80 $15.65 $15.75 $15.75 434,433
2024-05-29 $15.53 $15.61 $15.49 $15.55 $15.55 252,437
2024-05-28 $15.77 $15.79 $15.69 $15.77 $15.77 347,384
2024-05-24 $15.59 $15.64 $15.55 $15.62 $15.62 421,159
2024-05-23 $15.47 $15.56 $15.42 $15.43 $15.43 729,837
2024-05-22 $15.40 $15.42 $15.20 $15.26 $15.26 312,285
2024-05-21 $15.66 $15.78 $15.63 $15.78 $15.78 444,293
2024-05-20 $15.75 $15.94 $15.73 $15.86 $15.86 471,496
2024-05-17 $15.84 $15.99 $15.83 $15.91 $15.91 173,721
2024-05-16 $15.02 $15.23 $15.00 $15.17 $15.17 485,795
2024-05-15 $15.01 $15.11 $15.01 $15.09 $15.09 180,161
2024-05-14 $14.99 $15.06 $14.95 $15.04 $15.04 173,237
2024-05-13 $14.85 $14.87 $14.72 $14.77 $14.77 486,292
2024-05-10 $14.92 $14.95 $14.85 $14.93 $14.93 172,475
2024-05-09 $14.85 $14.85 $14.57 $14.70 $14.70 522,977
2024-05-08 $14.49 $14.62 $14.49 $14.58 $14.58 205,541
2024-05-07 $14.57 $14.65 $14.52 $14.57 $14.57 294,928
2024-05-06 $14.55 $14.56 $14.48 $14.52 $14.52 507,810
2024-05-03 $14.57 $14.58 $14.42 $14.52 $14.52 272,451
2024-05-02 $14.00 $14.10 $13.88 $14.07 $14.07 680,214
2024-05-01 $13.27 $14.05 $13.27 $13.72 $13.72 163,273
2024-04-30 $14.00 $14.07 $13.80 $13.80 $13.80 278,644
2024-04-29 $14.19 $14.23 $14.12 $14.18 $14.18 380,190
2024-04-26 $14.09 $14.23 $14.06 $14.20 $14.20 270,384
2024-04-25 $13.79 $14.07 $13.74 $14.04 $14.04 591,630
2024-04-24 $14.24 $14.25 $14.08 $14.13 $14.13 266,160
2024-04-23 $14.06 $14.17 $13.97 $13.97 $13.97 364,116
2024-04-22 $13.91 $14.01 $13.86 $13.92 $13.92 602,023
2024-04-19 $13.95 $14.03 $13.91 $13.94 $13.94 179,627
2024-04-18 $14.03 $14.12 $13.97 $14.05 $14.05 735,236
2024-04-17 $14.38 $14.48 $14.27 $14.41 $14.41 522,020
2024-04-16 $14.05 $14.22 $13.89 $14.16 $14.16 588,941
2024-04-15 $14.27 $14.30 $14.02 $14.05 $14.05 669,601
2024-04-12 $14.07 $14.07 $13.85 $13.86 $13.86 682,974
2024-04-11 $14.54 $14.57 $14.35 $14.55 $14.55 632,457
2024-04-10 $14.55 $14.66 $14.49 $14.54 $14.54 597,190
2024-04-09 $14.93 $14.93 $14.71 $14.85 $14.85 371,316
2024-04-08 $14.88 $14.93 $14.82 $14.87 $14.87 1,000,560
2024-04-05 $14.79 $14.88 $14.75 $14.87 $14.87 1,000,508
2024-04-04 $15.14 $15.22 $14.99 $15.16 $15.16 843,806
2024-04-03 $14.96 $15.22 $14.96 $15.16 $15.16 843,806
2024-04-02 $14.89 $15.05 $14.85 $15.01 $15.01 542,282
2024-04-01 $14.90 $15.28 $14.90 $15.21 $15.21 343,627
2024-03-28 $15.10 $15.26 $15.08 $15.24 $15.24 1,762,868
2024-03-27 $14.86 $15.18 $14.86 $15.13 $15.13 3,636,438
2024-03-26 $14.78 $14.90 $14.77 $14.77 $14.77 1,372,441
2024-03-25 $14.84 $14.95 $14.81 $14.91 $14.91 300,111
2024-03-22 $15.05 $15.13 $14.88 $14.90 $14.90 388,715
2024-03-21 $15.43 $15.48 $15.23 $15.28 $15.28 284,036
2024-03-20 $15.22 $15.50 $15.22 $15.50 $15.50 474,749
2024-03-19 $15.65 $15.73 $15.07 $15.20 $15.20 512,306
2024-03-18 $16.10 $16.10 $15.92 $15.99 $15.99 300,803
2024-03-15 $16.55 $16.65 $16.42 $16.45 $16.45 195,546
2024-03-14 $16.91 $16.91 $16.61 $16.74 $16.74 144,408
2024-03-13 $16.73 $16.82 $16.71 $16.74 $16.74 144,408
2024-03-12 $16.45 $16.65 $16.35 $16.47 $16.47 346,431
2024-03-11 $16.40 $16.48 $16.30 $16.47 $16.47 346,431
2024-03-08 $16.49 $16.50 $16.40 $16.45 $16.45 236,003
2024-03-07 $16.27 $16.44 $16.23 $16.40 $16.40 359,811
2024-03-06 $16.02 $16.07 $15.94 $16.01 $16.01 198,765
2024-03-05 $15.98 $16.04 $15.90 $15.96 $15.96 1,599,694
2024-03-04 $16.02 $16.10 $15.99 $16.04 $16.04 285,003
2024-03-01 $15.98 $16.17 $15.88 $16.15 $16.15 253,386
2024-02-29 $15.90 $15.94 $15.80 $15.90 $15.90 1,123,024
2024-02-28 $15.62 $15.72 $15.52 $15.65 $15.65 1,088,624
2024-02-27 $15.52 $15.58 $15.48 $15.49 $15.49 1,413,185
2024-02-26 $15.54 $15.59 $15.45 $15.48 $15.48 597,362
2024-02-23 $15.62 $15.65 $15.53 $15.57 $15.57 185,656
2024-02-22 $15.32 $15.44 $15.28 $15.43 $15.43 226,563
2024-02-21 $15.12 $15.26 $15.12 $15.25 $15.25 302,600
2024-02-20 $15.26 $15.40 $15.25 $15.36 $15.36 291,202
2024-02-16 $15.47 $15.54 $15.42 $15.45 $15.45 179,684
2024-02-15 $15.39 $15.52 $15.37 $15.50 $15.50 255,315
2024-02-14 $15.08 $15.18 $15.06 $15.18 $15.18 493,442
2024-02-13 $14.91 $14.99 $14.81 $14.82 $14.82 278,091
2024-02-12 $15.34 $15.41 $15.32 $15.37 $15.37 326,220
2024-02-09 $15.22 $15.38 $15.18 $15.37 $15.37 191,494
2024-02-08 $15.15 $15.24 $15.04 $15.21 $15.21 366,726
2024-02-07 $14.83 $14.86 $14.72 $14.80 $14.80 584,820
2024-02-06 $14.72 $14.78 $14.68 $14.78 $14.78 229,482
2024-02-05 $14.63 $14.83 $14.62 $14.81 $14.81 857,993
2024-02-02 $14.87 $14.91 $14.76 $14.87 $14.87 233,873
2024-02-01 $14.91 $15.04 $14.80 $15.03 $15.03 247,973
2024-01-31 $14.97 $15.06 $14.83 $14.83 $14.83 467,962
2024-01-30 $15.10 $15.11 $14.98 $15.08 $15.08 223,049
2024-01-29 $14.80 $15.02 $14.79 $15.02 $15.02 290,890
2024-01-26 $14.76 $14.93 $14.76 $14.90 $14.90 198,300
2024-01-25 $13.94 $14.30 $13.78 $14.25 $14.25 1,013,382
2024-01-24 $14.08 $14.09 $13.94 $13.95 $13.95 260,667
2024-01-23 $13.72 $13.76 $13.64 $13.76 $13.76 419,508
2024-01-22 $13.41 $13.53 $13.38 $13.48 $13.48 1,587,092
2024-01-19 $13.40 $13.50 $13.32 $13.47 $13.47 1,613,530
2024-01-18 $13.40 $13.48 $13.30 $13.41 $13.41 482,832
2024-01-17 $12.02 $12.19 $11.96 $12.19 $12.19 314,519
2024-01-16 $12.50 $12.56 $12.43 $12.47 $12.47 356,502
2024-01-12 $12.89 $12.94 $12.85 $12.88 $12.88 233,147
2024-01-11 $13.06 $13.10 $12.82 $13.00 $13.00 714,923
2024-01-10 $13.12 $13.19 $13.10 $13.16 $13.16 132,887
2024-01-09 $13.16 $13.24 $13.13 $13.19 $13.19 141,636
2024-01-08 $13.16 $13.39 $13.16 $13.39 $13.39 316,033
2024-01-05 $13.02 $13.23 $13.02 $13.17 $13.17 177,928
2024-01-04 $13.09 $13.22 $13.09 $13.16 $13.16 224,622
2024-01-03 $13.01 $13.17 $12.98 $13.11 $13.11 282,410
2024-01-02 $13.58 $13.65 $13.50 $13.51 $13.51 231,078
2023-12-29 $13.67 $13.80 $13.65 $13.78 $13.78 285,959
2023-12-28 $13.64 $13.76 $13.62 $13.63 $13.63 287,658
2023-12-27 $13.60 $13.83 $13.60 $13.81 $13.81 203,442
2023-12-26 $13.55 $13.67 $13.49 $13.63 $13.63 252,872
2023-12-22 $13.54 $13.54 $13.43 $13.51 $13.51 171,752
2023-12-21 $13.67 $13.71 $13.57 $13.71 $13.71 1,103,029
2023-12-20 $13.70 $13.80 $13.55 $13.55 $13.55 232,113
2023-12-19 $13.66 $13.81 $13.66 $13.81 $13.81 167,178
2023-12-18 $13.84 $13.84 $13.68 $13.78 $13.78 232,736
2023-12-15 $13.98 $14.04 $13.86 $13.86 $13.86 183,551
2023-12-14 $14.23 $14.37 $14.12 $14.28 $14.28 286,500
2023-12-13 $13.63 $13.81 $13.51 $13.80 $13.80 215,733
2023-12-12 $13.38 $13.43 $13.34 $13.41 $13.41 300,278
2023-12-11 $13.16 $13.34 $13.16 $13.33 $13.33 384,947
2023-12-08 $13.05 $13.20 $13.05 $13.15 $13.15 204,857
2023-12-07 $12.80 $12.92 $12.76 $12.89 $12.89 249,216
2023-12-06 $12.84 $12.95 $12.77 $12.83 $12.83 318,383
2023-12-05 $12.59 $12.76 $12.56 $12.67 $12.67 303,156
2023-12-04 $12.52 $12.68 $12.52 $12.67 $12.67 1,127,552
2023-12-01 $12.40 $12.66 $12.37 $12.64 $12.64 363,085
2023-11-30 $12.43 $12.55 $12.35 $12.48 $12.48 237,331
2023-11-29 $12.43 $12.53 $12.40 $12.43 $12.43 288,950
2023-11-28 $12.26 $12.37 $12.22 $12.26 $12.26 452,368
2023-11-27 $12.65 $12.70 $12.62 $12.69 $12.69 505,773
2023-11-24 $12.59 $12.68 $12.55 $12.67 $12.67 403,213
2023-11-22 $12.83 $12.87 $12.76 $12.80 $12.80 145,028
2023-11-21 $12.82 $12.83 $12.74 $12.79 $12.79 514,831
2023-11-20 $12.86 $12.90 $12.80 $12.87 $12.87 501,536
2023-11-17 $12.68 $12.70 $12.57 $12.65 $12.65 166,233
2023-11-16 $12.35 $12.42 $12.30 $12.36 $12.36 436,673
2023-11-15 $12.50 $12.63 $12.48 $12.53 $12.53 189,880
2023-11-14 $12.17 $12.38 $12.17 $12.35 $12.35 341,113
2023-11-13 $11.51 $11.61 $11.45 $11.52 $11.52 2,791,594
2023-11-10 $11.70 $11.89 $11.65 $11.87 $11.87 399,032
2023-11-09 $12.47 $12.50 $12.27 $12.35 $12.35 268,963
2023-11-08 $12.36 $12.49 $12.30 $12.35 $12.35 243,330
2023-11-07 $12.18 $12.32 $12.18 $12.26 $12.26 416,176
2023-11-06 $12.31 $12.38 $12.25 $12.35 $12.35 703,169
2023-11-03 $12.47 $12.56 $12.38 $12.50 $12.50 314,908
2023-11-02 $12.14 $12.19 $12.02 $12.09 $12.09 799,815
2023-11-01 $11.71 $11.80 $11.68 $11.79 $11.79 220,740
2023-10-31 $11.74 $11.88 $11.66 $11.75 $11.75 707,643
2023-10-30 $11.57 $11.66 $11.54 $11.66 $11.66 1,088,348
2023-10-27 $11.47 $11.56 $11.41 $11.43 $11.43 302,746
2023-10-26 $11.66 $11.69 $11.46 $11.50 $11.50 670,875
2023-10-25 $11.77 $11.94 $11.75 $11.81 $11.81 291,478
2023-10-24 $11.98 $12.12 $11.93 $12.09 $12.09 724,781
2023-10-23 $11.71 $11.86 $11.68 $11.76 $11.76 604,093
2023-10-20 $11.68 $11.77 $11.63 $11.69 $11.69 584,261
2023-10-19 $11.75 $11.85 $11.68 $11.71 $11.71 572,666
2023-10-18 $11.69 $11.75 $11.55 $11.55 $11.55 505,453
2023-10-17 $11.54 $11.72 $11.50 $11.67 $11.67 630,765
2023-10-16 $11.62 $11.77 $11.62 $11.72 $11.72 721,317
2023-10-13 $11.68 $11.74 $11.63 $11.68 $11.68 542,362
2023-10-12 $11.98 $12.03 $11.84 $11.87 $11.87 859,030
2023-10-11 $12.08 $12.13 $12.01 $12.09 $12.09 1,265,210
2023-10-10 $12.36 $12.56 $12.15 $12.24 $12.24 521,953
2023-10-09 $12.04 $12.15 $11.99 $12.14 $12.14 358,580
2023-10-06 $12.24 $12.44 $12.13 $12.43 $12.43 622,207
2023-10-05 $12.17 $12.26 $12.14 $12.24 $12.24 554,996
2023-10-04 $12.20 $12.22 $11.91 $12.09 $12.09 404,562
2023-10-03 $11.92 $11.97 $11.84 $11.93 $11.93 641,281
2023-10-02 $12.05 $12.11 $11.98 $12.03 $12.03 857,136
2023-09-29 $12.39 $12.39 $12.11 $12.11 $12.11 218,357
2023-09-28 $11.95 $11.99 $11.89 $11.96 $11.96 838,398
2023-09-27 $11.90 $11.94 $11.73 $11.83 $11.83 891,432
2023-09-26 $12.13 $12.13 $12.00 $12.00 $12.00 528,639
2023-09-25 $12.45 $12.53 $12.39 $12.47 $12.47 614,967
2023-09-22 $12.81 $12.95 $12.81 $12.87 $12.87 692,125
2023-09-21 $12.62 $12.77 $12.60 $12.61 $12.61 519,671
2023-09-20 $13.03 $13.28 $13.03 $13.18 $12.78 167,648
2023-09-19 $13.02 $13.28 $12.96 $13.28 $12.88 307,316
2023-09-18 $13.19 $13.34 $13.16 $13.28 $12.88 290,379
2023-09-15 $13.58 $13.64 $13.48 $13.49 $13.08 426,681
2023-09-14 $13.02 $13.22 $13.01 $13.20 $12.80 278,521
2023-09-13 $13.05 $13.08 $12.91 $12.94 $12.55 338,236
2023-09-12 $13.00 $13.10 $12.99 $13.02 $13.02 341,080
2023-09-11 $13.08 $13.13 $13.02 $13.09 $13.09 982,417
2023-09-08 $13.04 $13.13 $13.01 $13.02 $13.02 350,209
2023-09-07 $12.99 $13.00 $12.89 $12.95 $12.95 767,586
2023-09-06 $13.28 $13.31 $13.02 $13.08 $13.08 332,295
2023-09-05 $13.94 $13.94 $13.80 $13.81 $13.81 184,507
2023-09-01 $14.29 $14.33 $13.96 $14.04 $14.04 210,661
2023-08-31 $14.19 $14.25 $14.10 $14.14 $14.14 206,628
2023-08-30 $14.38 $14.50 $14.31 $14.33 $14.33 151,751
2023-08-29 $14.15 $14.42 $14.14 $14.40 $14.40 1,005,073
2023-08-28 $14.02 $14.12 $14.01 $14.04 $14.04 475,643
2023-08-25 $13.96 $14.01 $13.78 $13.90 $13.90 171,721
2023-08-24 $14.07 $14.11 $13.88 $13.89 $13.89 191,296
2023-08-23 $13.99 $14.06 $13.96 $14.03 $14.03 132,890
2023-08-22 $14.00 $14.00 $13.87 $13.88 $13.88 243,996
2023-08-21 $13.97 $14.05 $13.92 $14.01 $14.01 1,262,841
2023-08-18 $13.72 $13.90 $13.65 $13.84 $13.84 240,577
2023-08-17 $14.16 $14.19 $14.00 $14.02 $14.02 348,003
2023-08-16 $14.29 $14.34 $14.19 $14.20 $14.20 291,875
2023-08-15 $14.47 $14.47 $14.25 $14.31 $14.31 275,574
2023-08-14 $14.58 $14.72 $14.57 $14.70 $14.70 179,889
2023-08-11 $14.78 $14.87 $14.75 $14.83 $14.83 120,716
2023-08-10 $15.17 $15.38 $15.14 $15.15 $15.15 213,949
2023-08-09 $14.93 $15.02 $14.84 $14.87 $14.87 613,502
2023-08-08 $14.89 $14.94 $14.81 $14.92 $14.92 385,987
2023-08-07 $15.29 $15.34 $15.14 $15.33 $15.33 176,262
2023-08-04 $15.37 $15.50 $15.28 $15.29 $15.29 153,499
2023-08-03 $15.22 $15.44 $15.20 $15.38 $15.38 200,166
2023-08-02 $15.41 $15.43 $15.26 $15.28 $15.28 369,358
2023-08-01 $15.75 $15.77 $15.65 $15.74 $15.74 264,174
2023-07-31 $16.07 $16.19 $16.02 $16.08 $16.08 133,910
2023-07-28 $16.03 $16.15 $15.97 $16.02 $16.02 177,960
2023-07-27 $16.22 $16.22 $15.91 $15.92 $15.92 178,045
2023-07-26 $15.74 $15.83 $15.66 $15.78 $15.78 414,167
2023-07-25 $15.82 $16.01 $15.81 $15.90 $15.90 1,672,947
2023-07-24 $15.75 $15.92 $15.72 $15.87 $15.87 133,127
2023-07-21 $15.94 $16.07 $15.91 $16.01 $16.01 105,008
2023-07-20 $15.79 $15.83 $15.65 $15.70 $15.70 173,146
2023-07-19 $15.88 $16.16 $15.82 $16.12 $16.12 287,392
2023-07-18 $16.28 $16.56 $16.25 $16.53 $16.53 1,261,391
2023-07-17 $16.26 $16.26 $15.96 $16.02 $16.02 288,946
2023-07-14 $17.69 $17.86 $17.69 $17.73 $17.73 179,993
2023-07-13 $17.65 $17.75 $17.61 $17.68 $17.68 167,711
2023-07-12 $17.24 $17.41 $17.20 $17.38 $17.38 98,981
2023-07-11 $16.58 $16.76 $16.58 $16.74 $16.74 130,385
2023-07-10 $16.03 $16.23 $16.02 $16.21 $16.21 115,376
2023-07-07 $16.10 $16.23 $16.00 $16.13 $16.13 220,205
2023-07-06 $16.09 $16.20 $15.99 $16.12 $16.12 113,355
2023-07-05 $16.55 $16.57 $16.42 $16.55 $16.55 113,761
2023-07-03 $16.67 $16.80 $16.64 $16.74 $16.74 76,515
2023-06-30 $16.84 $17.04 $16.82 $16.96 $16.96 178,322
2023-06-29 $16.66 $16.72 $16.64 $16.70 $16.70 79,189
2023-06-28 $16.50 $16.68 $16.48 $16.60 $16.60 434,073
2023-06-27 $16.55 $16.77 $16.52 $16.77 $16.77 266,075
2023-06-26 $16.40 $16.49 $16.36 $16.39 $16.39 106,855
2023-06-23 $16.15 $16.33 $16.13 $16.24 $16.24 97,976
2023-06-22 $16.36 $16.54 $16.34 $16.50 $16.50 98,103
2023-06-21 $16.13 $16.28 $16.13 $16.23 $16.23 100,324
2023-06-20 $16.39 $16.45 $16.27 $16.35 $16.35 145,059
2023-06-16 $16.81 $16.85 $16.70 $16.73 $16.73 214,334
2023-06-15 $16.04 $16.34 $16.04 $16.34 $16.34 199,597
2023-06-14 $16.20 $16.38 $16.15 $16.24 $16.24 162,634
2023-06-13 $16.14 $16.32 $16.14 $16.30 $16.30 977,999
2023-06-12 $15.98 $16.01 $15.87 $16.00 $16.00 2,055,495
2023-06-09 $15.66 $15.73 $15.63 $15.73 $15.73 188,346
2023-06-08 $15.81 $15.91 $15.80 $15.87 $15.87 333,682
2023-06-07 $15.83 $15.89 $15.66 $15.66 $15.66 322,815
2023-06-06 $15.75 $15.88 $15.75 $15.82 $15.82 385,955
2023-06-05 $15.85 $15.97 $15.84 $15.94 $15.94 196,057
2023-06-02 $16.18 $16.22 $15.97 $16.01 $16.01 97,195
2023-06-01 $15.58 $15.70 $15.41 $15.69 $15.69 203,414
2023-05-31 $15.96 $15.99 $15.68 $15.88 $15.88 313,775
2023-05-30 $16.90 $16.93 $16.50 $16.56 $16.56 382,739
2023-05-26 $16.51 $16.60 $16.47 $16.49 $16.49 132,164
2023-05-25 $16.19 $16.26 $16.10 $16.23 $16.23 112,048
2023-05-24 $15.87 $15.95 $15.82 $15.86 $15.86 108,207
2023-05-23 $16.48 $16.52 $16.32 $16.33 $16.33 243,555
2023-05-22 $17.12 $17.15 $17.03 $17.07 $17.07 1,249,693
2023-05-19 $17.04 $17.19 $16.94 $17.19 $17.19 2,093,569
2023-05-18 $17.25 $17.25 $16.88 $17.20 $17.20 179,538
2023-05-17 $17.17 $17.30 $17.08 $17.29 $17.29 77,641
2023-05-16 $17.31 $17.33 $17.13 $17.17 $17.17 201,058
2023-05-15 $17.26 $17.39 $17.22 $17.37 $17.37 254,248
2023-05-12 $17.19 $17.27 $17.03 $17.21 $17.21 153,448
2023-05-11 $16.42 $16.74 $16.35 $16.65 $16.65 211,540
2023-05-10 $16.54 $16.55 $16.35 $16.46 $16.46 203,330
2023-05-09 $16.57 $16.64 $16.54 $16.62 $16.62 204,684
2023-05-08 $16.85 $16.90 $16.77 $16.88 $16.88 136,281
2023-05-05 $16.58 $16.62 $16.51 $16.59 $16.59 167,479
2023-05-04 $16.78 $16.87 $16.63 $16.68 $16.68 175,603
2023-05-03 $16.97 $17.09 $16.85 $16.95 $16.95 545,359
2023-05-02 $16.41 $16.60 $16.32 $16.59 $16.59 160,556
2023-05-01 $16.41 $16.55 $16.40 $16.42 $16.42 120,249
2023-04-28 $16.40 $16.51 $16.34 $16.45 $16.45 134,445
2023-04-27 $16.76 $16.78 $16.53 $16.78 $16.78 176,811
2023-04-26 $16.48 $16.57 $16.38 $16.44 $16.44 128,360
2023-04-25 $16.92 $16.92 $16.64 $16.69 $16.69 125,382
2023-04-24 $16.98 $17.03 $16.96 $17.03 $17.03 147,917
2023-04-21 $16.67 $16.90 $16.62 $16.88 $16.88 122,775
2023-04-20 $16.62 $16.82 $16.62 $16.74 $16.74 207,619
2023-04-19 $16.56 $16.66 $16.54 $16.63 $16.63 315,188
2023-04-18 $16.40 $16.58 $16.37 $16.58 $16.58 109,307
2023-04-17 $16.27 $16.30 $16.18 $16.26 $16.26 172,779
2023-04-14 $16.71 $16.76 $16.59 $16.65 $16.65 546,160
2023-04-13 $16.12 $16.35 $16.08 $16.32 $16.32 257,640
2023-04-12 $15.51 $15.74 $15.39 $15.60 $15.60 179,703
2023-04-11 $15.55 $15.70 $15.52 $15.65 $15.65 130,066
2023-04-10 $15.01 $15.39 $14.88 $15.39 $15.39 120,799
2023-04-06 $15.43 $15.49 $15.25 $15.43 $15.43 850,764
2023-04-05 $15.86 $15.89 $15.74 $15.82 $15.82 244,840
2023-04-04 $15.82 $15.93 $15.81 $15.91 $15.91 101,217
2023-04-03 $15.85 $15.91 $15.80 $15.90 $15.90 461,750
2023-03-31 $15.83 $16.00 $15.82 $15.96 $15.96 200,329
2023-03-30 $15.79 $15.82 $15.70 $15.73 $15.73 266,470
2023-03-29 $15.52 $15.58 $15.47 $15.53 $15.53 709,168
2023-03-28 $15.12 $15.20 $15.10 $15.17 $15.17 283,968
2023-03-27 $15.42 $15.45 $15.31 $15.39 $15.39 271,779
2023-03-24 $15.17 $15.23 $15.03 $15.20 $15.20 178,082
2023-03-23 $15.34 $15.50 $15.17 $15.30 $15.30 99,871
2023-03-22 $15.25 $15.38 $15.03 $15.08 $15.08 150,925
2023-03-21 $15.14 $15.27 $15.08 $15.25 $15.25 145,509
2023-03-20 $14.56 $14.80 $14.54 $14.62 $14.62 457,634
2023-03-17 $14.26 $14.39 $14.09 $14.33 $14.33 959,050
2023-03-16 $14.39 $14.74 $14.39 $14.74 $14.74 523,114
2023-03-15 $14.35 $14.59 $14.30 $14.51 $14.51 209,154
2023-03-14 $15.25 $15.33 $15.17 $15.33 $15.33 106,444
2023-03-13 $14.90 $15.15 $14.88 $14.98 $14.98 228,774
2023-03-10 $15.55 $15.64 $15.30 $15.34 $15.34 173,208
2023-03-09 $15.50 $15.61 $15.28 $15.32 $15.32 102,474
2023-03-08 $15.56 $15.61 $15.47 $15.54 $15.54 206,565
2023-03-07 $15.84 $15.92 $15.63 $15.66 $15.66 125,798
2023-03-06 $15.81 $15.94 $15.77 $15.85 $15.85 221,692
2023-03-03 $15.35 $15.53 $15.34 $15.50 $15.50 149,778
2023-03-02 $15.09 $15.33 $15.09 $15.25 $15.25 261,085
2023-03-01 $15.26 $15.33 $15.08 $15.16 $15.16 373,909
2023-02-28 $15.09 $15.20 $14.95 $14.97 $14.97 1,266,719
2023-02-27 $15.16 $15.24 $15.01 $15.08 $15.08 1,095,511
2023-02-24 $14.99 $15.12 $14.75 $14.94 $14.94 1,138,164
2023-02-23 $15.53 $15.58 $15.36 $15.52 $15.52 101,035
2023-02-22 $15.44 $15.55 $15.34 $15.44 $15.44 111,859
2023-02-21 $15.19 $15.88 $15.17 $15.50 $15.50 196,661
2023-02-17 $15.48 $15.60 $15.45 $15.59 $15.59 111,084
2023-02-16 $15.58 $15.89 $15.58 $15.78 $15.78 935,174
2023-02-15 $15.52 $15.68 $15.52 $15.68 $15.68 82,603
2023-02-14 $15.28 $15.55 $15.25 $15.49 $15.49 454,183
2023-02-13 $15.20 $15.46 $15.17 $15.45 $15.45 95,018
2023-02-10 $15.11 $15.17 $15.04 $15.15 $15.15 99,003
2023-02-09 $15.52 $15.53 $15.25 $15.29 $15.29 120,448
2023-02-08 $15.23 $15.26 $15.07 $15.15 $15.15 270,154
2023-02-07 $15.00 $15.25 $14.93 $15.23 $15.23 151,380
2023-02-06 $15.17 $15.18 $15.07 $15.13 $15.13 146,723
2023-02-03 $15.20 $15.57 $15.19 $15.46 $15.46 501,730
2023-02-02 $15.56 $15.59 $15.35 $15.45 $15.45 3,525,149
2023-02-01 $15.36 $15.46 $15.15 $15.44 $15.44 2,534,264
2023-01-31 $15.06 $15.36 $15.06 $15.36 $15.36 921,805
2023-01-30 $15.35 $15.41 $15.27 $15.28 $15.28 114,077
2023-01-27 $15.44 $15.47 $15.35 $15.40 $15.40 170,872
2023-01-26 $15.31 $15.34 $15.19 $15.30 $15.30 118,257
2023-01-25 $14.96 $15.17 $14.96 $15.16 $15.16 293,810
2023-01-24 $14.96 $15.08 $14.88 $15.05 $15.05 169,569
2023-01-23 $14.75 $15.06 $14.75 $15.06 $15.06 138,974
2023-01-20 $14.67 $14.82 $14.62 $14.82 $14.82 129,176
2023-01-19 $14.70 $14.80 $14.62 $14.76 $14.76 152,375
2023-01-18 $15.26 $15.29 $14.90 $14.91 $14.91 227,393
2023-01-17 $14.86 $14.99 $14.75 $14.89 $14.89 459,517
2023-01-13 $14.65 $14.90 $14.65 $14.88 $14.88 970,237
2023-01-12 $14.85 $14.99 $14.69 $14.95 $14.95 340,009
2023-01-11 $14.75 $14.80 $14.69 $14.78 $14.78 86,060
2023-01-10 $14.40 $14.67 $14.40 $14.66 $14.66 606,500
2023-01-09 $14.55 $14.70 $14.44 $14.45 $14.45 1,624,329
2023-01-06 $14.14 $14.40 $13.99 $14.37 $14.37 325,490
2023-01-05 $13.85 $13.92 $13.80 $13.85 $13.85 133,608
2023-01-04 $13.86 $14.05 $13.79 $13.99 $13.99 341,014
2023-01-03 $13.49 $13.61 $13.37 $13.60 $13.60 159,621
2022-12-30 $13.00 $13.02 $12.86 $12.89 $12.89 147,950
2022-12-29 $13.13 $13.17 $13.08 $13.08 $13.08 114,093
2022-12-28 $13.17 $13.19 $12.94 $12.95 $12.95 127,674
2022-12-27 $12.90 $12.98 $12.85 $12.93 $12.93 96,113
2022-12-23 $12.43 $12.53 $12.36 $12.51 $12.51 176,915
2022-12-22 $12.75 $12.75 $12.51 $12.67 $12.67 144,077
2022-12-21 $12.63 $12.87 $12.63 $12.80 $12.80 127,988
2022-12-20 $12.61 $12.63 $12.46 $12.53 $12.53 214,214
2022-12-19 $12.67 $12.69 $12.54 $12.59 $12.59 205,786
2022-12-16 $12.65 $12.70 $12.55 $12.65 $12.65 225,292
2022-12-15 $12.91 $12.94 $12.77 $12.87 $12.87 160,511
2022-12-14 $13.41 $13.49 $13.23 $13.30 $13.30 376,468
2022-12-13 $13.65 $13.71 $13.33 $13.42 $13.42 253,866
2022-12-12 $13.08 $13.15 $13.01 $13.14 $13.14 316,190
2022-12-09 $13.14 $13.21 $13.07 $13.07 $13.07 270,949
2022-12-08 $13.07 $13.20 $13.01 $13.14 $13.14 153,418
2022-12-07 $12.95 $12.97 $12.82 $12.91 $12.91 150,641
2022-12-06 $12.98 $13.08 $12.90 $12.99 $12.99 214,615
2022-12-05 $12.90 $13.00 $12.77 $12.83 $12.83 310,106
2022-12-02 $12.98 $13.09 $12.95 $13.06 $13.06 197,114
2022-12-01 $13.01 $13.11 $12.92 $13.09 $13.09 176,212
2022-11-30 $13.04 $13.25 $12.85 $13.19 $13.19 769,019
2022-11-29 $12.46 $12.62 $12.44 $12.58 $12.58 155,859
2022-11-28 $12.36 $12.44 $12.21 $12.25 $12.25 215,221
2022-11-25 $12.09 $12.11 $11.99 $12.07 $12.07 147,015
2022-11-23 $12.04 $12.20 $12.04 $12.16 $12.16 190,888
2022-11-22 $11.89 $11.97 $11.85 $11.96 $11.96 153,338
2022-11-21 $11.95 $12.00 $11.87 $11.90 $11.90 213,253
2022-11-18 $12.21 $12.21 $12.07 $12.13 $12.13 173,548
2022-11-17 $11.89 $12.06 $11.88 $12.05 $12.05 245,453
2022-11-16 $12.21 $12.24 $12.02 $12.02 $12.02 374,423
2022-11-15 $12.27 $12.33 $12.04 $12.21 $12.21 405,450
2022-11-14 $12.33 $12.46 $12.29 $12.31 $12.31 366,213
2022-11-11 $12.11 $12.61 $12.06 $12.59 $12.59 380,123
2022-11-10 $10.80 $11.10 $10.74 $11.07 $11.07 275,914
2022-11-09 $10.42 $10.54 $10.37 $10.39 $10.39 208,933
2022-11-08 $10.30 $10.47 $10.26 $10.38 $10.38 342,488
2022-11-07 $10.48 $10.48 $10.36 $10.42 $10.42 311,246
2022-11-04 $10.40 $10.65 $10.29 $10.48 $10.48 331,262
2022-11-03 $9.49 $9.69 $9.49 $9.57 $9.57 492,185
2022-11-02 $9.89 $10.02 $9.70 $9.71 $9.71 391,880
2022-11-01 $10.23 $10.25 $9.98 $10.04 $10.04 367,309
2022-10-31 $9.80 $9.80 $9.68 $9.70 $9.70 680,766
2022-10-28 $9.78 $9.86 $9.73 $9.86 $9.86 294,738
2022-10-27 $10.26 $10.34 $10.12 $10.12 $10.12 369,629
2022-10-26 $10.18 $10.46 $10.18 $10.34 $10.34 260,245
2022-10-25 $10.09 $10.35 $10.09 $10.31 $10.31 814,246
2022-10-24 $10.00 $10.07 $9.87 $10.03 $10.03 904,468
2022-10-21 $9.86 $10.14 $9.86 $10.13 $10.13 163,756
2022-10-20 $10.02 $10.17 $9.97 $10.02 $10.02 275,792
2022-10-19 $9.97 $10.01 $9.79 $9.87 $9.87 297,250
2022-10-18 $10.39 $10.40 $10.13 $10.22 $10.22 430,082
2022-10-17 $9.99 $10.11 $9.94 $9.99 $9.99 463,264
2022-10-14 $9.91 $9.96 $9.61 $9.62 $9.62 949,749
2022-10-13 $9.33 $9.86 $9.27 $9.77 $9.77 1,105,198
2022-10-12 $9.69 $9.78 $9.64 $9.68 $9.68 728,596
2022-10-11 $9.52 $9.65 $9.39 $9.47 $9.47 426,725
2022-10-10 $9.69 $9.71 $9.55 $9.63 $9.63 331,087
2022-10-07 $9.88 $9.90 $9.72 $9.76 $9.76 307,676
2022-10-06 $10.03 $10.16 $9.97 $9.99 $9.99 236,507
2022-10-05 $10.04 $10.22 $10.00 $10.15 $10.15 343,595
2022-10-04 $10.06 $10.30 $10.06 $10.25 $10.25 1,025,287
2022-10-03 $9.48 $9.71 $9.43 $9.63 $9.63 575,510
2022-09-30 $9.33 $9.58 $9.33 $9.37 $9.37 2,203,865
2022-09-29 $9.49 $9.51 $9.32 $9.39 $9.39 1,712,647
2022-09-28 $9.60 $9.92 $9.55 $9.88 $9.88 751,462
2022-09-27 $9.85 $9.91 $9.52 $9.55 $9.55 1,022,097
2022-09-26 $9.66 $9.86 $9.58 $9.64 $9.64 582,249
2022-09-23 $9.88 $9.88 $9.66 $9.75 $9.75 402,202
2022-09-22 $10.00 $10.03 $9.88 $9.94 $9.94 698,562
2022-09-21 $10.23 $10.41 $10.13 $10.13 $10.13 234,657
2022-09-20 $10.45 $10.63 $10.36 $10.43 $10.10 224,650
2022-09-19 $10.22 $10.53 $10.22 $10.52 $10.19 356,396
2022-09-16 $10.40 $10.41 $10.30 $10.36 $10.03 229,767
2022-09-15 $10.71 $10.90 $10.67 $10.68 $10.34 166,751
2022-09-14 $10.89 $11.03 $10.82 $10.96 $10.96 162,815
2022-09-13 $11.10 $11.15 $10.90 $10.90 $10.90 193,344
2022-09-12 $11.35 $11.46 $11.26 $11.27 $11.27 206,738
2022-09-09 $10.96 $11.16 $10.96 $11.14 $11.14 267,317
2022-09-08 $10.64 $10.72 $10.52 $10.63 $10.63 349,448
2022-09-07 $10.70 $10.96 $10.70 $10.95 $10.95 314,461
2022-09-06 $10.79 $10.83 $10.66 $10.70 $10.70 272,599
2022-09-02 $10.84 $10.95 $10.53 $10.55 $10.55 213,875
2022-09-01 $10.74 $10.81 $10.57 $10.81 $10.81 286,968
2022-08-31 $11.35 $11.39 $11.12 $11.15 $11.15 221,313
2022-08-30 $11.51 $11.54 $11.28 $11.30 $11.30 188,356
2022-08-29 $11.32 $11.51 $11.32 $11.47 $11.47 219,125
2022-08-26 $11.85 $11.89 $11.34 $11.34 $11.34 145,403
2022-08-25 $11.77 $11.97 $11.75 $11.97 $11.97 269,484
2022-08-24 $11.71 $11.81 $11.67 $11.72 $11.72 244,671
2022-08-23 $11.28 $11.48 $11.27 $11.37 $11.37 160,224
2022-08-22 $11.43 $11.43 $11.18 $11.22 $11.22 225,489
2022-08-19 $11.76 $11.82 $11.61 $11.66 $11.66 165,011
2022-08-18 $11.79 $11.79 $11.67 $11.73 $11.73 178,978
2022-08-17 $11.69 $11.86 $11.63 $11.77 $11.77 123,053
2022-08-16 $11.69 $11.81 $11.68 $11.78 $11.78 210,030
2022-08-15 $12.11 $12.15 $12.06 $12.14 $12.14 632,828
2022-08-12 $12.12 $12.20 $12.04 $12.19 $12.19 182,667
2022-08-11 $12.21 $12.27 $12.14 $12.16 $12.16 211,730
2022-08-10 $11.93 $12.03 $11.90 $11.96 $11.96 362,982
2022-08-09 $11.76 $11.77 $11.56 $11.60 $11.60 594,929
2022-08-08 $11.90 $12.08 $11.84 $11.89 $11.89 167,313
2022-08-05 $11.71 $11.80 $11.62 $11.73 $11.73 191,769
2022-08-04 $11.89 $12.10 $11.88 $12.08 $12.08 225,347
2022-08-03 $11.67 $11.80 $11.59 $11.77 $11.77 296,968
2022-08-02 $11.66 $11.75 $11.60 $11.60 $11.60 357,028
2022-08-01 $11.79 $12.02 $11.79 $11.93 $11.93 247,391
2022-07-29 $11.81 $11.96 $11.81 $11.96 $11.96 178,014
2022-07-28 $11.53 $11.80 $11.49 $11.77 $11.77 182,195
2022-07-27 $11.20 $11.42 $11.19 $11.39 $11.39 293,922
2022-07-26 $11.11 $11.17 $10.96 $11.03 $11.03 403,877
2022-07-25 $11.29 $11.33 $11.15 $11.23 $11.23 368,238
2022-07-22 $11.05 $11.16 $10.91 $10.96 $10.96 221,621
2022-07-21 $10.93 $11.05 $10.88 $11.05 $11.05 380,213
2022-07-20 $10.79 $10.88 $10.72 $10.78 $10.78 364,541
2022-07-19 $10.82 $11.00 $10.82 $10.93 $10.93 362,486
2022-07-18 $10.43 $10.47 $10.17 $10.22 $10.22 1,472,856
2022-07-15 $9.75 $10.04 $9.73 $10.01 $10.01 764,703
2022-07-14 $10.24 $10.35 $10.09 $10.33 $10.33 536,254
2022-07-13 $10.23 $10.46 $10.19 $10.42 $10.42 610,806
2022-07-12 $10.28 $10.47 $10.24 $10.35 $10.35 457,596
2022-07-11 $10.24 $10.37 $10.15 $10.27 $10.27 855,837
2022-07-08 $10.37 $10.51 $10.31 $10.39 $10.39 593,480
2022-07-07 $10.15 $10.23 $10.09 $10.13 $10.13 1,175,354
2022-07-06 $10.12 $10.20 $10.06 $10.17 $10.17 1,409,628
2022-07-05 $9.89 $10.20 $9.89 $10.20 $10.20 1,334,210
2022-07-01 $10.40 $10.55 $10.33 $10.53 $10.53 293,436
2022-06-30 $10.45 $10.70 $10.38 $10.68 $10.68 226,001
2022-06-29 $10.77 $10.90 $10.69 $10.71 $10.71 463,511
2022-06-28 $10.90 $10.99 $10.68 $10.69 $10.69 812,734
2022-06-27 $10.69 $10.80 $10.57 $10.70 $10.70 781,952
2022-06-24 $10.57 $10.69 $10.52 $10.68 $10.68 734,148
2022-06-23 $10.14 $10.25 $10.09 $10.23 $10.23 420,915
2022-06-22 $9.97 $10.21 $9.97 $10.08 $10.08 1,063,005
2022-06-21 $9.99 $10.09 $9.96 $10.03 $10.03 548,849
2022-06-17 $9.84 $9.96 $9.67 $9.77 $9.77 439,605
2022-06-16 $9.93 $10.00 $9.88 $9.92 $9.92 516,830
2022-06-15 $9.98 $10.14 $9.89 $10.06 $10.06 1,095,816
2022-06-14 $9.90 $10.00 $9.71 $9.82 $9.82 1,064,472
2022-06-13 $10.08 $10.25 $9.94 $10.00 $10.00 2,300,020
2022-06-10 $10.54 $10.57 $10.42 $10.49 $10.49 2,993,632
2022-06-09 $11.02 $11.12 $10.78 $10.80 $10.80 917,293
2022-06-08 $11.36 $11.39 $11.23 $11.26 $11.26 1,867,047
2022-06-07 $11.21 $11.49 $11.19 $11.47 $11.47 560,066
2022-06-06 $11.62 $11.64 $11.48 $11.53 $11.53 448,488
2022-06-03 $11.46 $11.53 $11.35 $11.40 $11.40 262,399
2022-06-02 $11.32 $11.46 $11.25 $11.45 $11.45 507,626
2022-06-01 $11.23 $11.27 $10.93 $10.96 $10.96 370,285
2022-05-31 $10.98 $11.20 $10.91 $11.06 $11.06 514,587
2022-05-27 $10.75 $10.86 $10.73 $10.85 $10.85 358,330
2022-05-26 $10.07 $10.30 $10.07 $10.29 $10.29 850,658
2022-05-25 $9.63 $9.89 $9.63 $9.82 $9.82 1,115,530
2022-05-24 $9.58 $9.76 $9.53 $9.68 $9.68 710,234
2022-05-23 $9.56 $9.67 $9.49 $9.54 $9.54 990,563
2022-05-20 $9.43 $9.54 $9.29 $9.53 $9.53 1,266,710
2022-05-19 $10.61 $10.99 $10.60 $10.86 $10.86 1,181,518
2022-05-18 $10.71 $10.74 $10.47 $10.50 $10.50 708,356
2022-05-17 $11.03 $11.03 $10.81 $10.96 $10.96 359,580
2022-05-16 $10.58 $10.74 $10.51 $10.63 $10.63 522,236
2022-05-13 $10.58 $10.68 $10.51 $10.59 $10.59 429,630
2022-05-12 $10.15 $10.54 $10.13 $10.39 $10.39 464,330
2022-05-11 $10.72 $10.87 $10.53 $10.53 $10.53 516,741
2022-05-10 $10.40 $10.43 $10.19 $10.30 $10.30 602,357
2022-05-09 $10.17 $10.23 $10.02 $10.03 $10.03 548,459
2022-05-06 $10.45 $10.68 $10.30 $10.53 $10.53 889,022
2022-05-05 $11.14 $11.18 $10.75 $10.84 $10.84 975,510
2022-05-04 $11.29 $11.51 $11.09 $11.50 $11.50 424,916
2022-05-03 $11.48 $11.50 $11.35 $11.43 $11.43 646,922
2022-05-02 $11.38 $11.51 $11.30 $11.48 $11.48 399,642
2022-04-29 $11.92 $12.01 $11.58 $11.58 $11.58 316,013
2022-04-28 $11.59 $11.79 $11.39 $11.75 $11.75 364,903
2022-04-27 $11.30 $11.49 $11.18 $11.33 $11.33 329,700
2022-04-26 $11.65 $11.67 $11.19 $11.64 $11.64 854,722
2022-04-25 $11.63 $11.69 $11.34 $11.64 $11.64 854,723
2022-04-22 $12.32 $12.34 $12.08 $12.08 $12.08 240,718
2022-04-21 $12.82 $12.83 $12.29 $12.29 $12.29 197,400
2022-04-20 $12.76 $12.82 $12.66 $12.73 $12.73 342,596
2022-04-19 $12.34 $12.61 $12.34 $12.61 $12.61 639,113
2022-04-18 $12.35 $12.98 $12.35 $12.55 $12.55 313,802
2022-04-14 $12.58 $12.70 $12.53 $12.57 $12.57 277,204
2022-04-13 $12.12 $12.37 $12.10 $12.33 $12.33 295,700
2022-04-12 $12.45 $12.56 $12.32 $12.41 $12.41 468,345
2022-04-11 $12.29 $12.33 $12.16 $12.16 $12.16 309,473
2022-04-08 $12.31 $12.50 $12.28 $12.38 $12.38 282,589
2022-04-07 $12.30 $12.43 $12.19 $12.37 $12.37 474,371
2022-04-06 $12.34 $12.41 $12.19 $12.33 $12.33 749,916
2022-04-05 $13.17 $13.29 $13.03 $13.09 $13.09 243,370
2022-04-04 $12.86 $12.97 $12.81 $12.96 $12.96 335,741
2022-04-01 $12.60 $12.69 $12.51 $12.66 $12.66 376,020
2022-03-31 $12.77 $12.87 $12.61 $12.61 $12.61 677,315
2022-03-30 $13.07 $13.19 $13.00 $13.03 $13.03 329,379
2022-03-29 $13.12 $13.33 $13.12 $13.31 $13.31 330,027
2022-03-28 $12.41 $12.47 $12.29 $12.44 $12.44 605,026
2022-03-25 $12.41 $12.46 $12.19 $12.32 $12.32 233,220
2022-03-24 $12.37 $12.38 $12.13 $12.23 $12.23 307,229
2022-03-23 $12.45 $12.61 $12.37 $12.37 $12.37 500,722
2022-03-22 $12.60 $12.80 $12.59 $12.65 $12.65 629,532
2022-03-21 $12.52 $12.56 $12.31 $12.33 $12.33 307,740
2022-03-18 $12.45 $12.78 $12.41 $12.78 $12.78 508,428
2022-03-17 $12.35 $12.43 $12.28 $12.38 $12.38 383,857
2022-03-16 $11.78 $12.20 $11.78 $12.20 $12.20 1,021,544
2022-03-15 $11.19 $11.21 $10.89 $11.05 $11.05 1,183,419
2022-03-14 $11.40 $11.58 $11.05 $11.14 $11.14 2,830,032
2022-03-11 $11.85 $11.86 $11.57 $11.57 $11.57 1,125,182
2022-03-10 $11.88 $11.98 $11.69 $11.82 $11.82 561,469
2022-03-09 $12.11 $12.43 $11.97 $12.28 $12.28 615,096
2022-03-08 $11.05 $11.18 $10.66 $10.84 $10.84 1,040,844
2022-03-07 $11.56 $11.59 $11.05 $11.13 $11.13 456,573
2022-03-04 $11.61 $11.80 $11.60 $11.77 $11.77 603,982
2022-03-03 $12.86 $12.87 $12.30 $12.34 $12.34 887,855
2022-03-02 $12.65 $12.81 $12.56 $12.77 $12.77 411,751
2022-03-01 $12.89 $12.89 $12.40 $12.48 $12.48 493,280
2022-02-28 $13.34 $13.58 $13.28 $13.45 $13.45 425,794
2022-02-25 $13.34 $13.64 $13.28 $13.55 $13.55 384,215
2022-02-24 $12.87 $13.22 $12.79 $13.20 $13.20 524,320
2022-02-23 $14.07 $14.10 $13.73 $13.78 $13.78 664,299
2022-02-22 $13.86 $13.93 $13.65 $13.76 $13.76 330,848
2022-02-18 $14.07 $14.10 $13.89 $13.97 $13.97 347,800
2022-02-17 $14.25 $14.25 $14.03 $14.10 $14.10 402,797
2022-02-16 $14.27 $14.39 $14.13 $14.37 $14.37 367,924
2022-02-15 $14.38 $14.45 $14.31 $14.42 $14.42 311,069
2022-02-14 $13.99 $14.15 $13.95 $14.09 $14.09 279,791
2022-02-11 $14.41 $14.45 $14.09 $14.17 $14.17 401,107
2022-02-10 $14.19 $14.59 $14.19 $14.31 $14.31 399,614
2022-02-09 $14.58 $14.75 $14.53 $14.70 $14.70 408,605
2022-02-08 $14.01 $14.14 $13.92 $14.13 $14.13 255,916
2022-02-07 $14.15 $14.25 $14.00 $14.00 $14.00 350,238
2022-02-04 $14.19 $14.25 $14.02 $14.15 $14.15 700,354
2022-02-03 $14.62 $14.66 $14.43 $14.43 $14.43 315,514
2022-02-02 $14.97 $15.05 $14.90 $15.04 $15.04 175,153
2022-02-01 $14.84 $15.04 $14.73 $15.01 $15.01 382,440
2022-01-31 $14.03 $14.49 $14.01 $14.49 $14.49 338,775
2022-01-28 $13.80 $14.12 $13.74 $14.10 $14.10 484,039
2022-01-27 $14.09 $14.26 $13.97 $14.15 $14.15 1,436,263
2022-01-26 $14.47 $14.50 $14.10 $14.21 $14.21 951,570
2022-01-25 $13.83 $14.09 $13.73 $13.95 $13.95 1,010,570
2022-01-24 $14.04 $14.24 $13.73 $14.24 $14.24 352,706
2022-01-21 $14.80 $14.85 $14.52 $14.52 $14.52 315,074
2022-01-20 $15.30 $15.44 $15.12 $15.16 $15.16 299,874
2022-01-19 $15.50 $15.57 $15.31 $15.37 $15.37 389,350
2022-01-18 $14.66 $14.75 $14.49 $14.59 $14.59 484,794
2022-01-14 $14.38 $14.45 $14.23 $14.37 $14.37 1,162,841
2022-01-13 $14.64 $14.67 $14.42 $14.42 $14.42 425,676
2022-01-12 $14.65 $14.74 $14.58 $14.68 $14.68 493,814
2022-01-11 $14.52 $14.65 $14.41 $14.62 $14.62 256,731
2022-01-10 $14.46 $14.46 $14.20 $14.38 $14.38 237,133
2022-01-07 $15.10 $15.10 $14.71 $14.82 $14.82 333,209
2022-01-06 $15.13 $15.20 $15.03 $15.10 $15.10 574,260
2022-01-05 $15.39 $15.65 $15.31 $15.31 $15.31 440,991
2022-01-04 $15.23 $15.26 $15.10 $15.19 $15.19 644,532
2022-01-03 $14.95 $15.03 $14.88 $15.03 $15.03 145,124
2021-12-31 $15.15 $15.15 $14.88 $14.95 $14.95 119,459
2021-12-30 $15.04 $15.05 $14.92 $14.97 $14.97 189,856
2021-12-29 $15.02 $15.08 $14.98 $15.07 $15.07 136,373
2021-12-28 $14.84 $14.94 $14.83 $14.91 $14.91 113,961
2021-12-27 $14.87 $14.95 $14.80 $14.90 $14.90 151,958
2021-12-23 $14.53 $14.73 $14.53 $14.68 $14.68 176,155
2021-12-22 $14.35 $14.53 $14.29 $14.53 $14.53 180,212
2021-12-21 $14.33 $14.40 $14.22 $14.39 $14.39 302,134
2021-12-20 $14.24 $14.34 $14.17 $14.31 $14.31 207,020
2021-12-17 $14.40 $14.43 $14.05 $14.05 $14.05 232,577
2021-12-16 $14.89 $14.89 $14.66 $14.72 $14.72 487,332
2021-12-15 $14.79 $14.96 $14.64 $14.90 $14.90 545,881
2021-12-14 $14.83 $14.93 $14.63 $14.72 $14.72 326,123
2021-12-13 $15.31 $15.33 $15.08 $15.08 $15.08 169,251
2021-12-10 $15.38 $15.48 $15.33 $15.48 $15.48 188,396
2021-12-09 $15.42 $15.46 $15.27 $15.27 $15.27 152,070
2021-12-08 $15.60 $15.67 $15.51 $15.67 $15.67 171,080
2021-12-07 $15.36 $15.65 $15.36 $15.59 $15.59 194,694
2021-12-06 $14.83 $14.88 $14.72 $14.82 $14.82 233,310
2021-12-03 $14.85 $14.87 $14.63 $14.77 $14.77 296,314
2021-12-02 $14.59 $14.83 $14.59 $14.78 $14.78 280,859
2021-12-01 $14.83 $15.10 $14.67 $14.68 $14.68 247,043
2021-11-30 $14.92 $14.95 $14.67 $14.86 $14.86 344,373
2021-11-29 $14.94 $15.11 $14.91 $15.08 $15.08 484,767
2021-11-26 $14.59 $14.63 $14.33 $14.41 $14.41 186,790
2021-11-24 $14.71 $14.87 $14.71 $14.83 $14.83 554,098
2021-11-23 $14.76 $14.79 $14.62 $14.71 $14.71 199,927
2021-11-22 $14.97 $15.07 $14.80 $14.81 $14.81 247,761
2021-11-19 $14.85 $14.92 $14.73 $14.77 $14.77 300,254
2021-11-18 $14.97 $15.27 $14.97 $15.27 $15.27 222,316
2021-11-17 $15.16 $15.22 $15.11 $15.21 $15.21 586,535
2021-11-16 $15.12 $15.14 $15.04 $15.04 $15.04 543,348
2021-11-15 $14.98 $15.15 $14.98 $15.05 $15.05 628,859
2021-11-12 $14.58 $14.76 $14.53 $14.71 $14.71 226,279
2021-11-11 $13.31 $13.37 $13.24 $13.24 $13.24 429,688
2021-11-10 $13.28 $13.31 $13.14 $13.18 $13.18 152,998
2021-11-09 $13.57 $13.60 $13.45 $13.50 $13.50 195,160
2021-11-08 $13.49 $13.51 $13.42 $13.50 $13.50 421,167
2021-11-05 $13.02 $13.17 $12.98 $13.13 $13.13 223,716
2021-11-04 $12.89 $12.89 $12.67 $12.74 $12.74 180,636
2021-11-03 $12.54 $12.70 $12.50 $12.69 $12.69 141,156
2021-11-02 $12.36 $12.47 $12.36 $12.42 $12.42 130,757
2021-11-01 $12.45 $12.54 $12.43 $12.54 $12.54 172,271
2021-10-29 $12.33 $12.39 $12.24 $12.33 $12.33 180,812
2021-10-28 $12.31 $12.48 $12.29 $12.47 $12.47 171,231
2021-10-27 $12.30 $12.37 $12.23 $12.23 $12.23 259,534
2021-10-26 $12.35 $12.38 $12.29 $12.33 $12.33 143,302
2021-10-25 $12.16 $12.20 $12.10 $12.15 $12.15 164,723
2021-10-22 $12.13 $12.20 $12.11 $12.18 $12.18 140,057
2021-10-21 $11.90 $11.97 $11.89 $11.95 $11.95 222,919
2021-10-20 $11.73 $11.91 $11.70 $11.84 $11.84 229,226
2021-10-19 $11.77 $11.83 $11.72 $11.75 $11.75 426,567
2021-10-18 $11.63 $11.78 $11.63 $11.73 $11.73 1,070,879
2021-10-15 $11.86 $11.91 $11.79 $11.85 $11.85 186,425
2021-10-14 $11.68 $11.77 $11.61 $11.72 $11.72 151,858
2021-10-13 $11.07 $11.28 $11.07 $11.25 $11.25 226,344
2021-10-12 $10.93 $10.93 $10.65 $10.72 $10.72 431,360
2021-10-11 $10.82 $10.92 $10.77 $10.77 $10.77 180,445
2021-10-08 $10.86 $10.86 $10.72 $10.74 $10.74 166,917
2021-10-07 $10.82 $10.89 $10.81 $10.81 $10.81 324,352
2021-10-06 $10.30 $10.51 $10.27 $10.49 $10.49 162,464
2021-10-05 $10.61 $10.71 $10.58 $10.58 $10.58 258,260
2021-10-04 $10.68 $10.75 $10.63 $10.72 $10.72 213,119
2021-10-01 $10.53 $10.71 $10.48 $10.66 $10.66 260,217
2021-09-30 $10.39 $10.41 $10.23 $10.27 $10.27 527,950
2021-09-29 $10.51 $10.54 $10.38 $10.41 $10.41 188,946
2021-09-28 $10.38 $10.41 $10.33 $10.35 $10.35 252,330
2021-09-27 $10.66 $10.72 $10.62 $10.68 $10.68 288,330
2021-09-24 $10.78 $10.85 $10.76 $10.82 $10.82 204,938
2021-09-23 $10.80 $10.95 $10.80 $10.87 $10.87 327,439
2021-09-22 $10.51 $10.58 $10.47 $10.53 $10.53 189,117
2021-09-21 $10.33 $10.55 $10.26 $10.49 $10.49 238,399
2021-09-20 $10.27 $10.38 $10.13 $10.22 $10.01 282,062
2021-09-17 $10.66 $10.71 $10.53 $10.57 $10.36 271,819
2021-09-16 $10.68 $10.68 $10.50 $10.60 $10.39 276,655
2021-09-15 $10.88 $10.88 $10.69 $10.77 $10.55 835,469
2021-09-14 $11.24 $11.26 $11.14 $11.19 $10.96 231,043
2021-09-13 $11.70 $11.72 $11.56 $11.62 $11.39 205,569
2021-09-10 $11.82 $11.87 $11.64 $11.66 $11.42 164,469
2021-09-09 $11.25 $11.41 $11.22 $11.33 $11.10 206,203
2021-09-08 $11.44 $11.50 $11.28 $11.32 $11.10 395,372
2021-09-07 $11.40 $11.47 $11.36 $11.39 $11.16 216,210
2021-09-03 $11.15 $11.15 $11.04 $11.10 $10.88 540,115
2021-09-02 $11.31 $11.40 $11.26 $11.33 $11.10 291,532
2021-09-01 $11.27 $11.30 $11.22 $11.25 $11.02 340,176
2021-08-31 $11.08 $11.08 $10.94 $10.99 $10.76 184,653
2021-08-30 $11.17 $11.18 $11.06 $11.12 $10.90 236,084
2021-08-27 $11.14 $11.33 $11.14 $11.30 $11.07 210,418
2021-08-26 $11.20 $11.33 $11.20 $11.22 $10.99 140,041
2021-08-25 $11.27 $11.32 $11.20 $11.31 $11.08 208,449
2021-08-24 $11.30 $11.36 $11.27 $11.31 $11.08 269,797
2021-08-23 $11.22 $11.24 $11.16 $11.19 $10.96 405,391
2021-08-20 $10.73 $10.83 $10.73 $10.80 $10.58 322,112
2021-08-19 $10.86 $10.88 $10.74 $10.78 $10.56 1,118,920
2021-08-18 $11.72 $11.72 $11.45 $11.45 $11.22 231,290
2021-08-17 $12.06 $12.06 $11.86 $11.89 $11.65 186,682
2021-08-16 $12.26 $12.28 $12.13 $12.26 $12.01 319,316
2021-08-13 $12.45 $12.52 $12.44 $12.51 $12.26 137,441
2021-08-12 $12.36 $12.49 $12.36 $12.48 $12.23 135,223
2021-08-11 $12.47 $12.49 $12.38 $12.44 $12.19 160,472
2021-08-10 $12.48 $12.56 $12.45 $12.53 $12.28 322,442
2021-08-09 $12.60 $12.65 $12.57 $12.59 $12.34 98,202
2021-08-06 $12.74 $12.77 $12.61 $12.67 $12.41 93,774
2021-08-05 $12.65 $12.74 $12.65 $12.69 $12.43 150,717
2021-08-04 $12.92 $12.92 $12.70 $12.74 $12.48 175,266
2021-08-03 $13.06 $13.07 $12.90 $13.05 $12.79 350,972
2021-08-02 $12.92 $13.00 $12.89 $12.93 $12.67 377,070
2021-07-30 $12.78 $12.81 $12.70 $12.76 $12.50 196,404
2021-07-29 $12.76 $12.87 $12.76 $12.85 $12.59 189,513
2021-07-28 $12.54 $12.70 $12.52 $12.69 $12.43 165,646
2021-07-27 $12.57 $12.57 $12.41 $12.53 $12.28 263,764
2021-07-26 $12.71 $12.95 $12.67 $12.86 $12.60 221,261
2021-07-23 $12.52 $12.62 $12.52 $12.61 $12.36 199,535
2021-07-22 $12.21 $12.33 $12.21 $12.29 $12.04 134,368
2021-07-21 $11.88 $12.15 $11.88 $12.14 $11.90 290,069
2021-07-20 $11.64 $11.78 $11.60 $11.77 $11.53 255,964
2021-07-19 $11.61 $11.68 $11.49 $11.62 $11.39 287,451
2021-07-16 $12.07 $12.10 $11.96 $12.00 $11.75 150,577
2021-07-15 $12.23 $12.28 $12.07 $12.14 $11.90 255,684
2021-07-14 $12.37 $12.46 $12.37 $12.46 $12.21 118,305
2021-07-13 $12.20 $12.26 $12.13 $12.19 $11.94 169,360
2021-07-12 $12.10 $12.30 $12.08 $12.23 $11.98 131,131
2021-07-09 $11.98 $12.09 $11.97 $12.07 $11.83 129,570
2021-07-08 $11.75 $11.90 $11.69 $11.84 $11.60 149,777
2021-07-07 $12.07 $12.12 $12.00 $12.04 $11.80 151,007
2021-07-06 $12.02 $12.05 $11.88 $11.92 $11.68 136,372
2021-07-02 $12.02 $12.10 $11.98 $12.10 $11.86 201,890
2021-07-01 $12.10 $12.12 $12.04 $12.10 $11.86 237,862
2021-06-30 $12.12 $12.16 $12.03 $12.08 $11.84 246,575
2021-06-29 $12.30 $12.30 $12.18 $12.26 $12.01 276,106
2021-06-28 $12.29 $12.32 $12.19 $12.32 $12.07 540,638
2021-06-25 $12.40 $12.41 $12.28 $12.32 $12.07 390,986
2021-06-24 $12.38 $12.46 $12.37 $12.40 $12.15 163,114
2021-06-23 $12.30 $12.38 $12.22 $12.25 $12.00 197,342
2021-06-22 $12.28 $12.37 $12.22 $12.35 $12.10 350,217
2021-06-21 $12.25 $12.35 $12.22 $12.34 $12.09 162,963
2021-06-18 $12.45 $12.45 $12.10 $12.18 $11.93 199,716
2021-06-17 $12.54 $12.58 $12.47 $12.52 $12.27 261,828
2021-06-16 $12.72 $12.81 $12.66 $12.71 $12.45 158,911
2021-06-15 $12.77 $12.83 $12.75 $12.83 $12.57 147,157
2021-06-14 $12.75 $12.79 $12.71 $12.78 $12.52 119,434
2021-06-11 $12.70 $12.74 $12.62 $12.71 $12.45 105,541
2021-06-10 $12.75 $12.82 $12.72 $12.81 $12.55 189,703
2021-06-09 $13.01 $13.03 $12.91 $12.96 $12.70 648,279
2021-06-08 $12.84 $12.85 $12.78 $12.84 $12.58 667,862
2021-06-07 $12.77 $12.85 $12.76 $12.81 $12.55 476,577
2021-06-04 $12.46 $12.61 $12.46 $12.61 $12.36 202,188
2021-06-03 $12.46 $12.51 $12.34 $12.50 $12.25 1,100,117
2021-06-02 $12.61 $12.80 $12.57 $12.75 $12.49 3,296,827
2021-06-01 $12.40 $12.59 $12.37 $12.50 $12.25 4,193,390
2021-05-28 $12.04 $12.15 $12.03 $12.10 $11.86 1,009,402
2021-05-27 $11.76 $11.88 $11.73 $11.88 $11.64 528,426
2021-05-26 $11.60 $11.77 $11.58 $11.76 $11.52 179,904
2021-05-25 $11.38 $11.44 $11.36 $11.43 $11.20 263,011
2021-05-24 $11.21 $11.44 $11.12 $11.31 $11.08 214,788
2021-05-21 $10.98 $11.07 $10.91 $11.00 $10.78 105,263
2021-05-20 $10.43 $10.55 $10.43 $10.47 $10.26 160,954
2021-05-19 $10.24 $10.37 $10.21 $10.36 $10.15 123,575
2021-05-18 $10.59 $10.60 $10.51 $10.59 $10.38 171,310
2021-05-17 $10.38 $10.44 $10.37 $10.44 $10.23 126,515
2021-05-14 $10.35 $10.46 $10.32 $10.45 $10.24 240,930
2021-05-13 $10.65 $10.65 $10.08 $10.28 $10.07 163,582
2021-05-12 $10.23 $10.27 $10.14 $10.14 $9.94 141,794
2021-05-11 $10.27 $10.40 $10.27 $10.40 $10.19 217,090
2021-05-10 $10.59 $10.60 $10.45 $10.45 $10.24 141,927
2021-05-07 $10.41 $10.60 $10.40 $10.59 $10.38 100,659
2021-05-06 $10.39 $10.46 $10.30 $10.46 $10.25 127,615
2021-05-05 $10.34 $10.39 $10.31 $10.36 $10.15 137,460
2021-05-04 $10.29 $10.32 $10.09 $10.16 $9.95 160,565
2021-05-03 $10.29 $10.40 $10.28 $10.39 $10.18 145,863
2021-04-30 $10.30 $10.37 $10.18 $10.22 $10.01 138,401
2021-04-29 $10.39 $10.39 $10.24 $10.36 $10.15 126,962
2021-04-28 $10.24 $10.32 $10.23 $10.28 $10.07 154,665
2021-04-27 $10.20 $10.25 $10.17 $10.25 $10.04 139,714
2021-04-26 $10.34 $10.38 $10.31 $10.37 $10.16 185,785
2021-04-23 $10.28 $10.44 $10.27 $10.40 $10.19 140,516
2021-04-22 $10.30 $10.35 $10.23 $10.25 $10.04 165,115
2021-04-21 $10.17 $10.33 $10.17 $10.33 $10.12 135,139
2021-04-20 $10.26 $10.29 $10.06 $10.13 $9.93 596,391
2021-04-19 $10.41 $10.44 $10.36 $10.42 $10.21 104,885
2021-04-16 $10.34 $10.50 $10.33 $10.43 $10.22 342,572
2021-04-15 $10.42 $10.51 $10.40 $10.47 $10.26 133,289
2021-04-14 $10.40 $10.46 $10.39 $10.42 $10.21 126,998
2021-04-13 $10.08 $10.21 $10.03 $10.20 $9.99 204,736
2021-04-12 $9.98 $10.00 $9.92 $9.93 $9.73 116,750
2021-04-09 $9.97 $10.09 $9.97 $10.08 $9.88 241,648
2021-04-08 $10.03 $10.06 $9.96 $10.03 $9.83 112,321
2021-04-07 $9.98 $10.04 $9.98 $10.01 $9.81 125,127
2021-04-06 $10.05 $10.17 $10.05 $10.06 $9.86 215,666
2021-04-05 $10.00 $10.03 $9.88 $10.03 $9.83 175,823
2021-04-01 $9.63 $9.77 $9.63 $9.76 $9.56 176,713
2021-03-31 $9.59 $9.64 $9.53 $9.57 $9.38 133,741
2021-03-30 $9.68 $9.82 $9.68 $9.77 $9.57 107,337
2021-03-29 $9.63 $9.64 $9.54 $9.60 $9.41 138,568
2021-03-26 $9.49 $9.58 $9.47 $9.58 $9.39 144,759
2021-03-25 $9.42 $9.57 $9.37 $9.51 $9.31 682,587
2021-03-24 $9.60 $9.66 $9.56 $9.56 $9.37 129,111
2021-03-23 $9.82 $9.90 $9.69 $9.71 $9.51 732,903
2021-03-22 $9.98 $10.04 $9.88 $9.95 $9.75 167,449
2021-03-19 $9.54 $9.64 $9.51 $9.57 $9.38 103,367
2021-03-18 $9.77 $9.91 $9.75 $9.75 $9.55 148,772
2021-03-17 $9.64 $9.76 $9.58 $9.75 $9.55 138,062
2021-03-16 $9.66 $9.71 $9.58 $9.69 $9.49 1,204,838
2021-03-15 $9.68 $9.73 $9.61 $9.73 $9.53 1,626,203
2021-03-12 $9.73 $9.83 $9.73 $9.83 $9.63 305,107
2021-03-11 $9.60 $9.68 $9.59 $9.63 $9.44 153,489
2021-03-10 $9.54 $9.62 $9.50 $9.56 $9.37 347,974
2021-03-09 $9.51 $9.62 $9.49 $9.55 $9.36 391,981
2021-03-08 $9.40 $9.47 $9.37 $9.37 $9.18 168,574
2021-03-05 $9.36 $9.36 $9.16 $9.30 $9.11 179,618
2021-03-04 $9.49 $9.52 $9.26 $9.35 $9.16 138,665
2021-03-03 $9.75 $9.82 $9.68 $9.69 $9.49 266,012
2021-03-02 $9.70 $9.77 $9.68 $9.71 $9.51 106,422
2021-03-01 $9.72 $9.78 $9.66 $9.72 $9.52 121,273
2021-02-26 $9.72 $9.72 $9.55 $9.60 $9.41 153,766
2021-02-25 $9.78 $9.81 $9.58 $9.60 $9.41 153,766
2021-02-24 $9.80 $9.86 $9.76 $9.86 $9.66 128,935
2021-02-23 $9.67 $9.80 $9.53 $9.77 $9.57 158,198
2021-02-22 $9.69 $9.80 $9.69 $9.74 $9.54 159,568
2021-02-19 $9.78 $9.85 $9.76 $9.79 $9.59 193,126
2021-02-18 $9.69 $9.72 $9.62 $9.70 $9.50 1,291,003
2021-02-17 $9.73 $9.77 $9.67 $9.77 $9.57 292,797
2021-02-16 $9.87 $9.97 $9.87 $9.91 $9.71 151,891
2021-02-12 $9.82 $9.83 $9.76 $9.82 $9.62 97,759
2021-02-11 $9.79 $9.89 $9.79 $9.87 $9.67 118,817
2021-02-10 $9.80 $9.83 $9.72 $9.79 $9.59 139,054
2021-02-09 $9.76 $9.85 $9.74 $9.84 $9.64 170,608
2021-02-08 $9.59 $9.68 $9.58 $9.66 $9.47 113,637
2021-02-05 $9.47 $9.53 $9.45 $9.50 $9.31 138,605
2021-02-04 $9.36 $9.43 $9.35 $9.42 $9.23 151,533
2021-02-03 $9.33 $9.39 $9.29 $9.37 $9.18 539,306
2021-02-02 $9.34 $9.42 $9.32 $9.38 $9.19 114,989
2021-02-01 $9.20 $9.27 $9.16 $9.21 $9.02 122,410
2021-01-29 $9.27 $9.32 $9.17 $9.22 $9.03 305,075
2021-01-28 $9.38 $9.48 $9.35 $9.38 $9.19 153,872
2021-01-27 $9.14 $9.28 $9.08 $9.14 $8.96 134,250
2021-01-26 $9.40 $9.45 $9.35 $9.43 $9.23 107,537
2021-01-25 $9.34 $9.38 $9.26 $9.37 $9.18 119,019
2021-01-22 $9.62 $9.65 $9.56 $9.62 $9.43 136,932
2021-01-21 $9.58 $9.65 $9.55 $9.64 $9.45 106,926
2021-01-20 $9.62 $9.68 $9.57 $9.65 $9.46 173,976
2021-01-19 $9.48 $9.48 $9.30 $9.38 $9.19 233,278
2021-01-15 $9.24 $9.25 $9.12 $9.17 $8.98 678,723
2021-01-14 $9.32 $9.45 $9.30 $9.39 $9.20 109,753
2021-01-13 $9.29 $9.36 $9.25 $9.34 $9.15 76,741
2021-01-12 $9.49 $9.51 $9.35 $9.46 $9.27 126,351
2021-01-11 $9.26 $9.41 $9.24 $9.34 $9.15 137,600
2021-01-08 $9.31 $9.38 $9.26 $9.37 $9.18 107,219
2021-01-07 $9.21 $9.38 $9.21 $9.31 $9.12 182,872
2021-01-06 $9.00 $9.01 $8.88 $8.94 $8.76 1,334,135
2021-01-05 $9.07 $9.15 $9.05 $9.10 $8.92 157,557
2021-01-04 $9.18 $9.20 $9.04 $9.15 $8.97 136,953
2020-12-31 $9.00 $9.04 $8.80 $8.95 $8.77 143,145
2020-12-30 $9.01 $9.10 $9.00 $9.03 $8.85 126,035
2020-12-29 $9.06 $9.09 $9.02 $9.09 $8.91 131,253
2020-12-28 $9.00 $9.03 $8.91 $9.03 $8.85 168,903
2020-12-24 $9.05 $9.05 $8.80 $8.81 $8.63 86,393
2020-12-23 $8.83 $8.93 $8.77 $8.84 $8.66 73,032
2020-12-22 $8.76 $8.88 $8.76 $8.85 $8.67 111,393
2020-12-21 $8.70 $8.90 $8.63 $8.75 $8.57 216,988
2020-12-18 $9.20 $9.20 $9.00 $9.03 $8.85 2,495,426
2020-12-17 $9.13 $9.35 $9.09 $9.16 $8.97 106,897
2020-12-16 $8.90 $9.10 $8.90 $9.02 $8.84 110,475
2020-12-15 $8.80 $9.05 $8.80 $8.97 $8.79 144,677
2020-12-14 $8.85 $8.95 $8.69 $8.69 $8.51 165,136
2020-12-11 $8.62 $9.00 $8.61 $8.85 $8.67 373,472
2020-12-10 $8.44 $9.20 $8.44 $8.90 $8.72 1,455,795
2020-12-09 $8.70 $9.21 $8.44 $8.61 $8.44 741,145
2020-12-08 $8.34 $9.09 $8.34 $8.70 $8.52 645,161
2020-12-07 $10.08 $10.25 $9.57 $9.80 $9.60 3,428,312
2020-12-04 $9.35 $10.25 $9.20 $10.09 $9.89 331,911
2020-12-03 $8.90 $10.32 $8.75 $9.30 $9.11 1,791,816
2020-12-02 $8.36 $8.87 $8.26 $8.74 $8.56 1,084,705
2020-12-01 $8.26 $8.60 $8.26 $8.46 $8.29 946,997
2020-11-30 $8.46 $8.46 $8.24 $8.28 $8.11 81,536
2020-11-27 $8.49 $8.51 $8.38 $8.48 $8.31 42,338
2020-11-25 $8.58 $8.62 $8.51 $8.60 $8.43 102,171
2020-11-24 $8.45 $8.60 $8.45 $8.56 $8.39 109,340
2020-11-23 $8.36 $8.39 $8.30 $8.34 $8.17 369,381
2020-11-20 $8.21 $8.32 $8.16 $8.24 $8.07 168,398
2020-11-19 $8.20 $8.24 $8.17 $8.24 $8.07 341,102
2020-11-18 $8.28 $8.32 $8.17 $8.19 $8.02 152,174
2020-11-17 $8.40 $8.46 $8.37 $8.44 $8.27 98,330
2020-11-16 $8.21 $8.29 $8.20 $8.24 $8.08 93,033
2020-11-13 $8.11 $8.17 $8.07 $8.16 $8.00 99,789
2020-11-12 $8.05 $8.07 $7.95 $7.95 $7.79 197,276
2020-11-11 $8.30 $8.30 $8.16 $8.27 $8.10 135,040
2020-11-10 $8.21 $8.23 $8.14 $8.16 $8.00 134,812
2020-11-09 $8.33 $8.43 $8.23 $8.24 $8.07 247,144
2020-11-06 $7.70 $7.73 $7.56 $7.60 $7.45 212,196
2020-11-05 $6.88 $6.98 $6.85 $6.90 $6.76 736,660
2020-11-04 $6.62 $6.72 $6.59 $6.62 $6.49 7,453,171
2020-11-03 $6.45 $6.55 $6.40 $6.55 $6.42 344,922
2020-11-02 $6.21 $6.27 $6.18 $6.24 $6.11 213,418
2020-10-30 $6.20 $6.24 $6.11 $6.16 $6.04 4,257,740
2020-10-29 $6.31 $6.39 $6.27 $6.35 $6.22 969,951
2020-10-28 $6.39 $6.49 $6.33 $6.43 $6.30 5,495,268
2020-10-27 $6.67 $6.69 $6.61 $6.63 $6.50 1,241,469
2020-10-26 $6.80 $6.80 $6.69 $6.71 $6.57 189,351
2020-10-23 $6.95 $6.97 $6.86 $6.92 $6.78 649,699
2020-10-22 $6.81 $6.89 $6.80 $6.88 $6.74 132,639
2020-10-21 $6.91 $6.94 $6.81 $6.81 $6.67 129,460
2020-10-20 $7.00 $7.02 $6.94 $6.95 $6.81 189,859
2020-10-19 $6.80 $6.85 $6.73 $6.73 $6.59 156,312
2020-10-16 $6.79 $6.83 $6.75 $6.77 $6.63 177,745
2020-10-15 $6.54 $6.73 $6.54 $6.73 $6.59 308,047
2020-10-14 $6.83 $6.85 $6.77 $6.77 $6.63 242,398
2020-10-13 $6.86 $6.89 $6.78 $6.81 $6.67 242,993
2020-10-12 $6.83 $6.90 $6.83 $6.87 $6.73 138,818
2020-10-09 $6.84 $6.85 $6.79 $6.82 $6.68 212,511
2020-10-08 $6.77 $6.77 $6.71 $6.74 $6.60 151,967
2020-10-07 $6.68 $6.75 $6.63 $6.74 $6.60 197,877
2020-10-06 $6.71 $6.74 $6.60 $6.60 $6.47 388,736
2020-10-05 $6.79 $6.79 $6.72 $6.78 $6.64 389,376
2020-10-02 $6.46 $6.57 $6.45 $6.54 $6.41 362,120
2020-10-01 $6.73 $6.75 $6.68 $6.72 $6.58 97,752
2020-09-30 $6.63 $6.70 $6.58 $6.64 $6.51 167,527
2020-09-29 $6.70 $6.71 $6.63 $6.66 $6.53 85,900
2020-09-28 $6.60 $6.69 $6.59 $6.67 $6.54 128,712
2020-09-25 $6.48 $6.56 $6.46 $6.55 $6.42 233,793
2020-09-24 $6.51 $6.59 $6.47 $6.54 $6.41 226,130
2020-09-23 $6.71 $6.71 $6.50 $6.51 $6.38 279,431
2020-09-22 $6.68 $6.70 $6.60 $6.68 $6.55 165,032
2020-09-21 $6.75 $6.75 $6.61 $6.75 $6.61 324,327
2020-09-18 $6.99 $7.00 $6.94 $6.95 $6.81 606,738
2020-09-17 $7.07 $7.12 $7.04 $7.09 $6.94 123,709
2020-09-16 $7.23 $7.26 $7.12 $7.13 $6.99 212,831
2020-09-15 $7.30 $7.35 $7.20 $7.27 $7.06 138,267
2020-09-14 $7.28 $7.32 $7.20 $7.23 $7.02 131,391
2020-09-11 $7.15 $7.21 $7.12 $7.15 $6.94 170,665
2020-09-10 $7.00 $7.13 $6.87 $6.87 $6.67 181,451
2020-09-09 $6.68 $6.71 $6.65 $6.65 $6.46 79,155
2020-09-08 $6.69 $6.77 $6.63 $6.71 $6.52 122,297
2020-09-04 $6.79 $6.80 $6.63 $6.80 $6.60 1,457,977
2020-09-03 $6.90 $6.90 $6.69 $6.71 $6.52 1,377,461
2020-09-02 $6.82 $6.83 $6.69 $6.70 $6.51 1,750,787
2020-09-01 $6.52 $6.63 $6.52 $6.55 $6.36 374,821
2020-08-31 $6.62 $6.64 $6.57 $6.59 $6.40 163,607
2020-08-28 $6.60 $6.62 $6.55 $6.62 $6.43 166,331
2020-08-27 $6.55 $6.58 $6.47 $6.50 $6.31 294,017
2020-08-26 $6.46 $6.53 $6.46 $6.52 $6.33 98,723
2020-08-25 $6.51 $6.52 $6.45 $6.47 $6.28 1,596,600
2020-08-24 $6.45 $6.50 $6.43 $6.49 $6.30 2,047,340
2020-08-21 $6.33 $6.40 $6.31 $6.37 $6.19 311,917
2020-08-20 $6.40 $6.48 $6.38 $6.45 $6.26 126,109
2020-08-19 $6.50 $6.54 $6.46 $6.48 $6.29 160,096
2020-08-18 $6.58 $6.61 $6.50 $6.54 $6.35 168,983
2020-08-17 $6.57 $6.60 $6.55 $6.58 $6.39 177,144
2020-08-14 $6.51 $6.54 $6.50 $6.52 $6.33 182,667
2020-08-13 $6.57 $6.61 $6.48 $6.52 $6.33 119,238
2020-08-12 $6.51 $6.55 $6.46 $6.49 $6.30 104,908
2020-08-11 $6.43 $6.45 $6.31 $6.31 $6.13 178,274
2020-08-10 $6.26 $6.26 $6.21 $6.24 $6.06 139,297
2020-08-07 $6.21 $6.24 $6.18 $6.23 $6.05 115,181
2020-08-06 $6.16 $6.26 $6.16 $6.26 $6.08 336,604
2020-08-05 $6.20 $6.25 $6.20 $6.21 $6.03 118,164
2020-08-04 $6.10 $6.16 $6.10 $6.15 $5.97 425,884
2020-08-03 $6.10 $6.13 $6.08 $6.10 $5.92 101,977
2020-07-31 $6.24 $6.24 $6.07 $6.14 $5.96 174,967
2020-07-30 $6.24 $6.32 $6.19 $6.28 $6.10 111,216
2020-07-29 $6.26 $6.36 $6.26 $6.32 $6.14 87,056
2020-07-28 $6.27 $6.31 $6.24 $6.25 $6.07 1,488,166
2020-07-27 $6.41 $6.44 $6.35 $6.40 $6.21 532,191
2020-07-24 $6.32 $6.35 $6.28 $6.33 $6.15 209,786
2020-07-23 $6.40 $6.43 $6.31 $6.33 $6.15 169,362
2020-07-22 $6.40 $6.40 $6.32 $6.38 $6.20 160,137
2020-07-21 $6.43 $6.49 $6.40 $6.40 $6.22 127,655
2020-07-20 $6.45 $6.49 $6.43 $6.49 $6.30 185,068
2020-07-17 $6.43 $6.46 $6.39 $6.44 $6.25 120,990
2020-07-16 $6.44 $6.46 $6.41 $6.45 $6.26 608,747
2020-07-15 $6.72 $6.79 $6.70 $6.72 $6.53 108,297
2020-07-14 $6.60 $6.69 $6.57 $6.67 $6.48 133,444
2020-07-13 $6.65 $6.67 $6.51 $6.51 $6.32 318,751
2020-07-10 $6.60 $6.65 $6.58 $6.65 $6.46 108,299
2020-07-09 $6.65 $6.65 $6.53 $6.58 $6.39 138,129
2020-07-08 $6.56 $6.63 $6.56 $6.62 $6.43 175,585
2020-07-07 $6.67 $6.68 $6.57 $6.58 $6.39 177,307
2020-07-06 $6.55 $6.60 $6.54 $6.55 $6.36 143,565
2020-07-02 $6.45 $6.51 $6.41 $6.42 $6.24 214,226
2020-07-01 $6.25 $6.34 $6.25 $6.33 $6.15 136,966
2020-06-30 $6.25 $6.38 $6.23 $6.37 $6.19 175,492
2020-06-29 $6.30 $6.33 $6.25 $6.29 $6.11 143,938
2020-06-26 $6.35 $6.36 $6.23 $6.29 $6.11 146,592
2020-06-25 $6.26 $6.37 $6.25 $6.37 $6.19 153,891
2020-06-24 $6.46 $6.47 $6.33 $6.35 $6.17 217,121
2020-06-23 $6.55 $6.58 $6.46 $6.46 $6.27 186,994
2020-06-22 $6.31 $6.32 $6.23 $6.29 $6.11 1,357,863
2020-06-19 $6.50 $6.50 $6.32 $6.33 $6.15 181,143
2020-06-18 $6.15 $6.26 $6.15 $6.23 $6.05 173,097
2020-06-17 $6.20 $6.24 $6.15 $6.20 $6.02 139,858
2020-06-16 $6.30 $6.32 $6.19 $6.25 $6.07 305,735
2020-06-15 $6.23 $6.35 $6.20 $6.35 $6.17 578,301
2020-06-12 $6.41 $6.48 $6.28 $6.36 $6.18 233,681
2020-06-11 $6.42 $6.45 $6.15 $6.15 $5.97 218,961
2020-06-10 $6.75 $6.78 $6.66 $6.69 $6.50 222,273
2020-06-09 $6.75 $6.82 $6.75 $6.75 $6.56 234,005
2020-06-08 $6.75 $6.79 $6.71 $6.79 $6.59 214,110
2020-06-05 $6.65 $6.74 $6.64 $6.67 $6.48 348,700
2020-06-04 $6.30 $6.35 $6.30 $6.32 $6.14 331,967
2020-06-03 $6.21 $6.37 $6.21 $6.36 $6.18 265,046
2020-06-02 $6.01 $6.09 $6.00 $6.06 $5.89 1,183,942
2020-06-01 $5.71 $5.86 $5.71 $5.86 $5.69 229,391
2020-05-29 $5.75 $5.80 $5.71 $5.78 $5.61 207,217
2020-05-28 $5.80 $5.85 $5.75 $5.75 $5.58 327,699
2020-05-27 $5.75 $5.76 $5.63 $5.76 $5.59 307,375
2020-05-26 $5.70 $5.72 $5.64 $5.64 $5.48 377,735
2020-05-22 $5.39 $5.39 $5.28 $5.34 $5.19 227,394
2020-05-21 $5.54 $5.64 $5.50 $5.50 $5.34 331,009
2020-05-20 $5.57 $5.61 $5.54 $5.55 $5.39 404,665
2020-05-19 $5.55 $5.59 $5.49 $5.49 $5.33 812,056
2020-05-18 $5.40 $5.54 $5.36 $5.51 $5.35 388,118
2020-05-15 $5.27 $5.33 $5.19 $5.28 $5.13 300,890
2020-05-14 $5.24 $5.40 $5.16 $5.40 $5.24 385,641
2020-05-13 $5.45 $5.45 $5.32 $5.34 $5.19 274,249
2020-05-12 $5.72 $5.74 $5.60 $5.60 $5.44 510,518
2020-05-11 $5.69 $5.73 $5.65 $5.69 $5.53 306,911
2020-05-08 $5.65 $5.71 $5.65 $5.68 $5.52 211,723
2020-05-07 $5.49 $5.56 $5.48 $5.52 $5.36 429,803
2020-05-06 $5.45 $5.47 $5.39 $5.40 $5.24 721,984
2020-05-05 $5.40 $5.48 $5.39 $5.42 $5.26 196,460
2020-05-04 $5.34 $5.44 $5.34 $5.43 $5.27 478,642
2020-05-01 $5.56 $5.59 $5.43 $5.44 $5.28 308,964
2020-04-30 $5.65 $5.68 $5.56 $5.62 $5.46 306,277
2020-04-29 $5.66 $5.74 $5.66 $5.71 $5.55 312,301
2020-04-28 $5.60 $5.66 $5.60 $5.61 $5.45 2,173,578
2020-04-27 $5.41 $5.56 $5.41 $5.54 $5.38 1,223,745
2020-04-24 $5.34 $5.39 $5.28 $5.38 $5.23 263,817
2020-04-23 $5.35 $5.47 $5.33 $5.34 $5.19 391,149
2020-04-22 $5.39 $5.42 $5.33 $5.37 $5.22 345,557
2020-04-21 $5.47 $5.53 $5.42 $5.44 $5.28 675,571
2020-04-20 $5.58 $5.73 $5.54 $5.65 $5.49 453,826
2020-04-17 $5.64 $5.73 $5.59 $5.72 $5.56 383,594
2020-04-16 $5.50 $5.54 $5.42 $5.54 $5.38 555,553
2020-04-15 $5.54 $5.56 $5.45 $5.52 $5.36 229,625
2020-04-14 $5.65 $5.80 $5.65 $5.75 $5.58 868,746
2020-04-13 $5.67 $5.67 $5.48 $5.51 $5.35 394,320
2020-04-09 $5.61 $5.66 $5.56 $5.62 $5.46 792,843
2020-04-08 $5.54 $5.63 $5.51 $5.59 $5.43 1,242,754
2020-04-07 $5.70 $5.73 $5.48 $5.53 $5.37 1,452,110
2020-04-06 $5.23 $5.41 $5.22 $5.40 $5.24 881,472
2020-04-03 $5.06 $5.10 $5.01 $5.04 $4.89 549,708
2020-04-02 $5.10 $5.25 $5.09 $5.22 $5.07 510,332
2020-04-01 $5.19 $5.23 $5.05 $5.08 $4.93 514,990
2020-03-31 $5.33 $5.46 $5.31 $5.37 $5.22 828,727
2020-03-30 $5.34 $5.45 $5.28 $5.45 $5.29 1,189,085
2020-03-27 $5.39 $5.65 $5.36 $5.51 $5.35 1,324,451
2020-03-26 $5.55 $5.69 $5.26 $5.69 $5.53 5,224,169
2020-03-25 $5.40 $5.74 $5.35 $5.55 $5.39 665,017
2020-03-24 $5.43 $5.61 $5.37 $5.53 $5.37 1,311,578
2020-03-23 $5.25 $5.29 $5.08 $5.16 $5.01 1,308,705
2020-03-20 $5.48 $5.53 $5.18 $5.20 $5.05 1,075,331
2020-03-19 $5.00 $5.43 $4.94 $5.32 $5.17 649,578
2020-03-18 $5.05 $5.30 $5.05 $5.19 $5.04 794,878
2020-03-17 $5.19 $5.35 $5.16 $5.25 $5.10 1,797,642
2020-03-16 $4.80 $5.23 $4.76 $4.97 $4.83 1,551,724
2020-03-13 $5.75 $5.75 $5.38 $5.75 $5.58 656,892
2020-03-12 $5.58 $5.58 $5.12 $5.28 $5.13 2,155,744
2020-03-11 $6.27 $6.27 $6.02 $6.12 $5.94 2,046,963
2020-03-10 $6.54 $6.62 $6.35 $6.62 $6.43 645,032
2020-03-09 $6.25 $6.47 $6.23 $6.28 $6.10 482,508
2020-03-06 $6.55 $6.71 $6.53 $6.69 $6.50 335,707
2020-03-05 $6.63 $6.74 $6.61 $6.66 $6.47 596,917
2020-03-04 $6.78 $6.99 $6.72 $6.98 $6.78 642,835
2020-03-03 $6.83 $6.92 $6.58 $6.65 $6.46 1,177,385
2020-03-02 $6.67 $6.81 $6.55 $6.75 $6.56 754,518
2020-02-28 $6.56 $6.82 $6.56 $6.80 $6.60 1,814,600
2020-02-27 $6.69 $6.83 $6.56 $6.56 $6.37 865,973
2020-02-26 $6.98 $7.02 $6.86 $6.92 $6.72 1,086,546
2020-02-25 $7.07 $7.09 $6.77 $6.81 $6.61 1,933,281
2020-02-24 $7.00 $7.15 $7.00 $7.08 $6.88 606,787
2020-02-21 $7.26 $7.32 $7.26 $7.29 $7.08 3,660,451
2020-02-20 $7.31 $7.35 $7.27 $7.30 $7.09 302,187
2020-02-19 $7.36 $7.38 $7.33 $7.38 $7.17 490,664
2020-02-18 $7.31 $7.36 $7.31 $7.35 $7.14 1,253,313
2020-02-14 $7.57 $7.57 $7.50 $7.53 $7.31 124,948
2020-02-13 $7.56 $7.61 $7.55 $7.59 $7.37 242,354
2020-02-12 $7.61 $7.67 $7.59 $7.67 $7.45 317,247
2020-02-11 $7.49 $7.53 $7.47 $7.50 $7.28 223,273
2020-02-10 $7.49 $7.55 $7.47 $7.54 $7.32 818,517
2020-02-07 $7.45 $7.48 $7.43 $7.45 $7.24 123,274
2020-02-06 $7.58 $7.60 $7.55 $7.59 $7.37 459,109
2020-02-05 $7.58 $7.60 $7.53 $7.57 $7.35 459,757
2020-02-04 $7.49 $7.51 $7.45 $7.46 $7.25 315,980
2020-02-03 $7.28 $7.31 $7.25 $7.27 $7.06 263,959
2020-01-31 $7.30 $7.32 $7.20 $7.25 $7.04 1,963,511
2020-01-30 $7.35 $7.49 $7.35 $7.49 $7.27 207,783
2020-01-29 $7.55 $7.55 $7.45 $7.45 $7.24 250,558
2020-01-28 $7.52 $7.61 $7.50 $7.57 $7.35 1,708,060
2020-01-27 $7.48 $7.57 $7.48 $7.53 $7.31 620,880
2020-01-24 $7.79 $7.79 $7.70 $7.71 $7.49 1,065,508
2020-01-23 $7.70 $7.81 $7.65 $7.79 $7.57 187,800
2020-01-22 $7.86 $7.89 $7.85 $7.87 $7.64 201,158
2020-01-21 $7.86 $7.91 $7.83 $7.86 $7.63 160,374
2020-01-17 $8.37 $8.37 $8.29 $8.33 $8.09 157,755
2020-01-16 $7.91 $8.00 $7.90 $8.00 $7.77 322,659
2020-01-15 $7.99 $8.06 $7.97 $8.02 $7.79 176,799
2020-01-14 $7.77 $7.86 $7.77 $7.83 $7.60 152,016
2020-01-13 $7.71 $7.77 $7.70 $7.76 $7.54 211,340
2020-01-10 $7.76 $7.78 $7.72 $7.72 $7.50 303,142
2020-01-09 $7.82 $7.82 $7.78 $7.81 $7.59 353,547
2020-01-08 $7.82 $7.88 $7.80 $7.83 $7.60 231,334
2020-01-07 $7.79 $7.82 $7.77 $7.79 $7.57 319,572
2020-01-06 $7.65 $7.75 $7.65 $7.74 $7.52 227,489
2020-01-03 $7.76 $7.88 $7.76 $7.81 $7.59 287,788
2020-01-02 $7.90 $7.96 $7.78 $7.95 $7.72 259,637
2019-12-31 $7.80 $7.90 $7.73 $7.82 $7.59 69,557
2019-12-30 $7.80 $7.82 $7.76 $7.76 $7.54 123,752
2019-12-27 $7.81 $7.85 $7.78 $7.78 $7.56 143,538
2019-12-26 $7.81 $7.86 $7.80 $7.80 $7.58 133,374
2019-12-24 $7.84 $7.84 $7.74 $7.79 $7.57 91,842
2019-12-23 $7.76 $7.80 $7.74 $7.77 $7.55 1,700,901
2019-12-20 $7.65 $7.70 $7.61 $7.67 $7.45 180,899
2019-12-19 $7.60 $7.67 $7.60 $7.64 $7.42 375,505
2019-12-18 $7.72 $7.75 $7.69 $7.71 $7.49 111,475
2019-12-17 $7.65 $7.71 $7.62 $7.71 $7.49 941,574
2019-12-16 $7.73 $7.75 $7.70 $7.72 $7.50 457,002
2019-12-13 $7.61 $7.65 $7.57 $7.64 $7.42 806,862
2019-12-12 $7.55 $7.62 $7.54 $7.58 $7.36 428,246
2019-12-11 $7.47 $7.56 $7.45 $7.54 $7.32 1,360,140
2019-12-10 $7.46 $7.51 $7.44 $7.49 $7.27 197,998
2019-12-09 $7.55 $7.56 $7.51 $7.51 $7.29 296,043
2019-12-06 $7.51 $7.55 $7.50 $7.52 $7.30 94,151
2019-12-05 $7.45 $7.46 $7.39 $7.41 $7.20 95,234
2019-12-04 $7.42 $7.47 $7.41 $7.43 $7.22 104,336
2019-12-03 $7.40 $7.45 $7.36 $7.43 $7.22 133,427
2019-12-02 $7.56 $7.56 $7.47 $7.51 $7.29 116,353
2019-11-29 $7.55 $7.58 $7.52 $7.55 $7.33 66,654
2019-11-27 $7.63 $7.68 $7.62 $7.66 $7.44 138,782
2019-11-26 $7.62 $7.62 $7.57 $7.57 $7.35 167,747
2019-11-25 $7.57 $7.63 $7.57 $7.62 $7.40 134,822
2019-11-22 $7.55 $7.57 $7.51 $7.53 $7.31 133,084
2019-11-21 $7.50 $7.53 $7.47 $7.48 $7.26 110,057
2019-11-20 $7.53 $7.59 $7.51 $7.54 $7.32 196,884
2019-11-19 $7.55 $7.58 $7.51 $7.52 $7.30 590,615
2019-11-18 $7.47 $7.54 $7.46 $7.53 $7.31 170,872
2019-11-15 $7.38 $7.41 $7.37 $7.38 $7.17 114,762
2019-11-14 $7.31 $7.32 $7.26 $7.27 $7.06 510,094
2019-11-13 $7.23 $7.28 $7.22 $7.25 $7.04 1,972,323
2019-11-12 $7.24 $7.28 $7.20 $7.23 $7.02 8,289,775
2019-11-11 $7.26 $7.32 $7.25 $7.27 $7.06 2,579,866
2019-11-08 $7.43 $7.47 $7.39 $7.46 $7.25 120,116
2019-11-07 $7.90 $7.94 $7.87 $7.92 $7.69 103,615
2019-11-06 $7.92 $7.94 $7.86 $7.88 $7.65 99,384
2019-11-05 $7.94 $7.95 $7.90 $7.93 $7.70 103,080
2019-11-04 $7.99 $8.01 $7.97 $7.97 $7.74 112,637
2019-11-01 $7.93 $7.96 $7.89 $7.93 $7.70 111,293
2019-10-31 $7.85 $7.85 $7.76 $7.81 $7.59 165,733
2019-10-30 $7.70 $7.76 $7.70 $7.75 $7.53 156,883
2019-10-29 $7.59 $7.68 $7.59 $7.64 $7.42 105,945
2019-10-28 $7.63 $7.71 $7.62 $7.65 $7.43 140,571
2019-10-25 $7.43 $7.51 $7.43 $7.47 $7.25 185,163
2019-10-24 $7.38 $7.50 $7.36 $7.43 $7.22 103,855
2019-10-23 $7.44 $7.47 $7.41 $7.45 $7.24 240,090
2019-10-22 $7.38 $7.43 $7.36 $7.39 $7.18 147,561
2019-10-21 $7.40 $7.43 $7.37 $7.41 $7.20 225,928
2019-10-18 $7.42 $7.42 $7.29 $7.36 $7.15 128,588
2019-10-17 $7.47 $7.47 $7.41 $7.42 $7.21 235,342
2019-10-16 $7.28 $7.33 $7.27 $7.32 $7.11 216,615
2019-10-15 $7.21 $7.32 $7.20 $7.25 $7.04 156,161
2019-10-14 $7.18 $7.22 $7.17 $7.17 $6.96 181,981
2019-10-11 $7.12 $7.19 $7.12 $7.14 $6.93 128,114
2019-10-10 $7.04 $7.15 $7.02 $7.06 $6.86 669,495
2019-10-09 $6.94 $7.04 $6.91 $7.03 $6.83 246,184
2019-10-08 $6.92 $6.96 $6.88 $6.89 $6.69 346,399
2019-10-07 $6.92 $6.97 $6.89 $6.94 $6.74 197,377
2019-10-04 $6.88 $6.96 $6.88 $6.95 $6.75 230,165
2019-10-03 $6.84 $6.90 $6.78 $6.90 $6.70 206,433
2019-10-02 $6.97 $6.97 $6.88 $6.92 $6.72 205,217
2019-10-01 $7.23 $7.23 $7.09 $7.11 $6.91 135,105
2019-09-30 $7.24 $7.32 $7.24 $7.31 $7.10 108,448
2019-09-27 $7.30 $7.33 $7.27 $7.28 $7.07 270,037
2019-09-26 $7.22 $7.27 $7.22 $7.26 $7.05 199,489
2019-09-25 $7.21 $7.26 $7.18 $7.23 $7.02 307,715
2019-09-24 $7.38 $7.39 $7.30 $7.32 $7.11 178,746
2019-09-23 $7.27 $7.39 $7.27 $7.36 $7.15 175,147
2019-09-20 $7.47 $7.50 $7.42 $7.45 $7.24 526,682
2019-09-19 $7.46 $7.51 $7.43 $7.47 $7.25 131,280
2019-09-18 $7.45 $7.49 $7.36 $7.44 $7.23 130,188
2019-09-17 $7.89 $7.91 $7.72 $7.83 $7.49 186,538
2019-09-16 $7.95 $8.00 $7.89 $7.91 $7.56 128,434
2019-09-13 $8.10 $8.16 $8.08 $8.10 $7.75 134,877
2019-09-12 $8.02 $8.11 $8.00 $8.05 $7.70 220,866
2019-09-11 $8.08 $8.17 $8.06 $8.14 $7.78 121,515
2019-09-10 $7.92 $7.96 $7.88 $7.92 $7.57 332,557
2019-09-09 $8.04 $8.06 $8.00 $8.01 $7.66 74,753
2019-09-06 $7.90 $7.97 $7.90 $7.94 $7.59 704,766
2019-09-05 $7.77 $7.87 $7.77 $7.85 $7.51 120,874
2019-09-04 $7.72 $7.73 $7.67 $7.71 $7.37 275,407
2019-09-03 $7.48 $7.48 $7.41 $7.43 $7.10 96,154
2019-08-30 $7.77 $7.79 $7.68 $7.72 $7.38 235,331
2019-08-29 $7.72 $7.76 $7.69 $7.70 $7.36 224,762
2019-08-28 $7.55 $7.65 $7.53 $7.63 $7.30 224,992
2019-08-27 $7.71 $7.72 $7.65 $7.65 $7.31 182,344
2019-08-26 $7.70 $7.72 $7.66 $7.72 $7.38 178,044
2019-08-23 $7.76 $7.84 $7.65 $7.67 $7.33 177,339
2019-08-22 $7.81 $7.82 $7.75 $7.78 $7.44 114,857
2019-08-21 $7.90 $7.90 $7.81 $7.85 $7.51 518,617
2019-08-20 $7.65 $7.67 $7.61 $7.62 $7.29 119,377
2019-08-19 $7.61 $7.64 $7.58 $7.61 $7.28 110,308
2019-08-16 $7.47 $7.51 $7.45 $7.51 $7.18 95,147
2019-08-15 $7.48 $7.54 $7.41 $7.52 $7.19 241,512
2019-08-14 $7.65 $7.66 $7.54 $7.54 $7.21 220,809
2019-08-13 $7.76 $7.94 $7.76 $7.86 $7.52 176,104
2019-08-12 $7.82 $7.88 $7.77 $7.79 $7.45 108,999
2019-08-09 $8.04 $8.08 $7.96 $8.02 $7.67 172,639
2019-08-08 $7.97 $8.10 $7.95 $8.08 $7.73 190,472
2019-08-07 $7.83 $7.98 $7.81 $7.92 $7.57 1,731,957
2019-08-06 $7.92 $7.92 $7.81 $7.85 $7.51 186,535
2019-08-05 $7.89 $7.91 $7.73 $7.76 $7.42 140,433
2019-08-02 $8.35 $8.39 $8.26 $8.34 $7.97 667,643
2019-08-01 $8.56 $8.65 $8.46 $8.52 $8.15 325,871
2019-07-31 $8.59 $8.61 $8.46 $8.54 $8.17 110,740
2019-07-30 $8.60 $8.64 $8.55 $8.59 $8.21 98,115
2019-07-29 $8.71 $8.74 $8.67 $8.73 $8.35 129,076
2019-07-26 $8.70 $8.74 $8.68 $8.72 $8.34 122,341
2019-07-25 $8.61 $8.65 $8.55 $8.59 $8.21 152,568
2019-07-24 $8.62 $8.74 $8.61 $8.72 $8.34 89,640
2019-07-23 $8.66 $8.75 $8.65 $8.75 $8.37 479,080
2019-07-22 $8.71 $8.73 $8.66 $8.71 $8.33 137,971
2019-07-19 $8.70 $8.72 $8.62 $8.64 $8.26 176,442
2019-07-18 $8.58 $8.77 $8.58 $8.76 $8.38 198,768
2019-07-17 $8.58 $8.63 $8.56 $8.58 $8.20 876,443
2019-07-16 $8.40 $8.49 $8.40 $8.46 $8.09 1,382,996
2019-07-15 $8.25 $8.30 $8.25 $8.29 $7.93 94,795
2019-07-12 $8.37 $8.39 $8.33 $8.37 $8.00 181,984
2019-07-11 $8.40 $8.41 $8.33 $8.35 $7.98 125,642
2019-07-10 $8.26 $8.30 $8.21 $8.25 $7.89 265,250
2019-07-09 $8.17 $8.23 $8.16 $8.22 $7.86 150,051
2019-07-08 $8.34 $8.37 $8.32 $8.34 $7.97 100,860
2019-07-05 $8.29 $8.33 $8.25 $8.32 $7.96 174,655
2019-07-03 $8.32 $8.38 $8.31 $8.35 $7.98 278,653
2019-07-02 $8.34 $8.36 $8.30 $8.34 $7.97 1,847,191
2019-07-01 $8.38 $8.40 $8.30 $8.32 $7.96 113,016
2019-06-28 $8.39 $8.44 $8.39 $8.44 $8.07 906,914
2019-06-27 $8.43 $8.43 $8.34 $8.39 $8.02 3,278,140
2019-06-26 $8.31 $8.35 $8.30 $8.30 $7.94 192,931
2019-06-25 $8.39 $8.39 $8.30 $8.30 $7.94 127,355
2019-06-24 $8.39 $8.45 $8.38 $8.43 $8.06 371,572
2019-06-21 $8.31 $8.42 $8.30 $8.35 $7.98 1,092,744
2019-06-20 $8.35 $8.37 $8.25 $8.31 $7.95 244,119
2019-06-19 $8.17 $8.23 $8.13 $8.23 $7.87 306,051
2019-06-18 $8.06 $8.12 $8.04 $8.11 $7.75 326,091
2019-06-17 $7.93 $7.95 $7.90 $7.92 $7.57 115,242
2019-06-14 $7.93 $7.94 $7.88 $7.91 $7.56 221,020
2019-06-13 $7.95 $7.97 $7.92 $7.92 $7.57 935,186
2019-06-12 $8.04 $8.06 $8.00 $8.02 $7.67 189,867
2019-06-11 $8.01 $8.03 $7.97 $7.97 $7.62 618,249
2019-06-10 $7.92 $7.96 $7.89 $7.95 $7.60 377,858
2019-06-07 $7.86 $7.95 $7.86 $7.91 $7.56 211,816
2019-06-06 $7.83 $7.85 $7.78 $7.83 $7.49 208,566
2019-06-05 $7.91 $7.92 $7.78 $7.80 $7.46 189,903
2019-06-04 $7.58 $7.70 $7.58 $7.70 $7.36 257,548
2019-06-03 $7.32 $7.40 $7.32 $7.40 $7.08 145,906
2019-05-31 $7.21 $7.31 $7.20 $7.31 $6.99 254,776
2019-05-30 $7.31 $7.36 $7.27 $7.30 $6.98 234,839
2019-05-29 $7.27 $7.34 $7.24 $7.34 $7.02 196,359
2019-05-28 $7.38 $7.44 $7.34 $7.36 $7.04 155,912
2019-05-24 $7.34 $7.41 $7.31 $7.40 $7.08 188,467
2019-05-23 $7.20 $7.32 $7.17 $7.31 $6.99 140,522
2019-05-22 $7.31 $7.37 $7.31 $7.37 $7.05 163,461
2019-05-21 $7.27 $7.33 $7.24 $7.29 $6.97 335,154
2019-05-20 $7.20 $7.25 $7.19 $7.22 $6.90 119,425
2019-05-17 $7.12 $7.25 $7.12 $7.16 $6.85 189,399
2019-05-16 $6.89 $7.00 $6.87 $6.97 $6.66 177,523
2019-05-15 $6.75 $6.92 $6.75 $6.91 $6.61 222,431
2019-05-14 $6.85 $6.91 $6.82 $6.88 $6.58 258,627
2019-05-13 $6.80 $6.87 $6.76 $6.82 $6.52 190,293
2019-05-10 $6.99 $7.08 $6.95 $7.07 $6.76 268,666
2019-05-09 $6.91 $6.98 $6.87 $6.94 $6.64 162,392
2019-05-08 $7.04 $7.12 $7.04 $7.09 $6.78 259,710
2019-05-07 $7.00 $7.01 $6.95 $6.97 $6.66 278,769
2019-05-06 $7.04 $7.18 $7.04 $7.16 $6.85 162,577
2019-05-03 $7.22 $7.27 $7.19 $7.26 $6.94 105,795
2019-05-02 $7.22 $7.23 $7.18 $7.21 $6.89 97,090
2019-05-01 $7.26 $7.36 $7.23 $7.23 $6.91 112,370
2019-04-30 $7.28 $7.31 $7.25 $7.29 $6.97 164,685
2019-04-29 $7.25 $7.27 $7.23 $7.26 $6.94 114,519
2019-04-26 $7.24 $7.30 $7.23 $7.28 $6.96 118,754
2019-04-25 $7.29 $7.31 $7.26 $7.29 $6.97 887,739
2019-04-24 $7.44 $7.46 $7.40 $7.42 $7.10 536,996
2019-04-23 $7.40 $7.46 $7.40 $7.44 $7.11 184,084
2019-04-22 $7.47 $7.50 $7.40 $7.46 $7.13 82,712
2019-04-18 $7.48 $7.49 $7.45 $7.47 $7.14 363,743
2019-04-17 $7.45 $7.48 $7.43 $7.43 $7.10 182,941
2019-04-16 $7.22 $7.34 $7.22 $7.28 $6.96 212,290
2019-04-15 $7.20 $7.21 $7.15 $7.16 $6.85 130,980
2019-04-12 $7.23 $7.25 $7.21 $7.21 $6.89 140,075
2019-04-11 $7.12 $7.15 $7.09 $7.10 $6.79 1,321,494
2019-04-10 $6.99 $7.06 $6.97 $7.01 $6.70 157,865
2019-04-09 $7.02 $7.02 $6.95 $6.98 $6.67 355,243
2019-04-08 $7.21 $7.22 $7.18 $7.21 $6.89 118,815
2019-04-05 $7.23 $7.27 $7.21 $7.23 $6.91 268,911
2019-04-04 $7.29 $7.34 $7.29 $7.32 $7.00 424,510
2019-04-03 $7.23 $7.31 $7.22 $7.28 $6.96 160,127
2019-04-02 $7.32 $7.35 $7.30 $7.34 $7.02 134,193
2019-04-01 $7.35 $7.38 $7.32 $7.38 $7.06 514,680
2019-03-29 $7.21 $7.26 $7.17 $7.26 $6.94 149,285
2019-03-28 $7.16 $7.16 $7.07 $7.13 $6.82 272,417
2019-03-27 $7.17 $7.20 $7.07 $7.13 $6.82 151,717
2019-03-26 $7.10 $7.13 $7.09 $7.10 $6.79 131,167
2019-03-25 $7.06 $7.12 $7.05 $7.11 $6.80 179,042
2019-03-22 $7.14 $7.15 $7.05 $7.05 $6.74 138,500
2019-03-21 $7.20 $7.25 $7.20 $7.24 $6.92 154,842
2019-03-20 $7.22 $7.28 $7.20 $7.25 $6.93 201,351
2019-03-19 $7.37 $7.38 $7.24 $7.26 $6.94 557,910
2019-03-18 $7.16 $7.19 $7.15 $7.16 $6.85 386,920
2019-03-15 $7.24 $7.26 $7.17 $7.18 $6.87 924,802
2019-03-14 $7.13 $7.15 $7.11 $7.13 $6.82 172,934
2019-03-13 $7.06 $7.11 $7.06 $7.10 $6.79 164,086
2019-03-12 $7.05 $7.05 $7.02 $7.04 $6.73 196,741
2019-03-11 $7.03 $7.09 $7.03 $7.08 $6.77 236,762
2019-03-08 $7.06 $7.11 $7.05 $7.09 $6.78 1,398,731
2019-03-07 $7.13 $7.13 $7.04 $7.05 $6.74 244,057
2019-03-06 $7.29 $7.29 $7.19 $7.20 $6.88 221,412
2019-03-05 $7.35 $7.36 $7.30 $7.31 $6.99 469,539
2019-03-04 $7.70 $7.71 $7.30 $7.41 $7.09 465,436
2019-03-01 $7.71 $7.75 $7.69 $7.70 $7.36 1,481,493
2019-02-28 $7.58 $7.63 $7.56 $7.59 $7.26 241,043
2019-02-27 $7.61 $7.62 $7.55 $7.57 $7.24 161,930
2019-02-26 $7.63 $7.68 $7.61 $7.65 $7.31 208,520
2019-02-25 $7.52 $7.54 $7.47 $7.49 $7.16 218,417
2019-02-22 $7.38 $7.41 $7.37 $7.39 $7.06 214,986
2019-02-21 $7.30 $7.33 $7.28 $7.31 $6.99 108,609
2019-02-20 $7.24 $7.31 $7.24 $7.31 $6.99 282,657
2019-02-19 $7.16 $7.24 $7.16 $7.23 $6.91 181,369
2019-02-15 $7.15 $7.17 $7.11 $7.17 $6.86 146,669
2019-02-14 $7.08 $7.11 $7.02 $7.08 $6.77 321,466
2019-02-13 $7.20 $7.25 $7.19 $7.19 $6.88 1,175,004
2019-02-12 $6.85 $6.93 $6.83 $6.93 $6.63 313,566
2019-02-11 $6.70 $6.74 $6.69 $6.71 $6.42 192,453
2019-02-08 $6.67 $6.71 $6.63 $6.69 $6.40 441,362
2019-02-07 $6.81 $6.83 $6.76 $6.78 $6.48 1,378,305
2019-02-06 $6.99 $6.99 $6.92 $6.95 $6.65 1,350,677
2019-02-05 $6.93 $7.07 $6.93 $7.03 $6.72 2,343,264
2019-02-04 $6.82 $6.88 $6.80 $6.88 $6.58 868,062
2019-02-01 $6.85 $6.90 $6.82 $6.87 $6.57 468,048
2019-01-31 $6.79 $6.88 $6.77 $6.87 $6.57 590,471
2019-01-30 $6.88 $6.96 $6.85 $6.92 $6.62 470,757
2019-01-29 $6.83 $6.99 $6.78 $6.91 $6.61 780,792
2019-01-28 $6.88 $6.97 $6.88 $6.96 $6.66 1,335,586
2019-01-25 $6.95 $7.01 $6.94 $7.01 $6.70 972,345
2019-01-24 $6.89 $6.93 $6.88 $6.91 $6.61 1,115,877
2019-01-23 $6.86 $6.88 $6.85 $6.87 $6.57 271,447
2019-01-22 $6.82 $6.89 $6.82 $6.85 $6.55 851,668
2019-01-18 $6.81 $6.89 $6.81 $6.88 $6.58 517,793
2019-01-17 $6.67 $6.75 $6.66 $6.75 $6.45 375,061
2019-01-16 $6.75 $6.78 $6.72 $6.74 $6.44 269,502
2019-01-15 $6.68 $6.76 $6.68 $6.75 $6.45 528,112
2019-01-14 $6.70 $6.80 $6.70 $6.78 $6.48 877,135
2019-01-11 $6.80 $6.86 $6.79 $6.83 $6.53 1,125,684
2019-01-10 $6.70 $6.73 $6.64 $6.70 $6.41 669,776
2019-01-09 $6.69 $6.74 $6.67 $6.73 $6.44 271,516
2019-01-08 $6.63 $6.63 $6.56 $6.61 $6.32 348,879
2019-01-07 $6.46 $6.54 $6.42 $6.52 $6.23 690,334
2019-01-04 $6.30 $6.45 $6.30 $6.43 $6.15 450,232
2019-01-03 $6.17 $6.18 $6.11 $6.14 $5.87 942,854
2019-01-02 $6.24 $6.37 $6.14 $6.35 $6.07 464,263
2018-12-31 $6.38 $6.50 $6.26 $6.45 $6.17 1,063,856
2018-12-28 $6.37 $6.40 $6.31 $6.32 $6.04 667,474
2018-12-27 $6.14 $6.21 $6.05 $6.21 $5.94 933,487
2018-12-26 $6.11 $6.26 $5.98 $6.25 $5.98 955,145
2018-12-24 $6.05 $6.23 $6.01 $6.05 $5.79 512,063
2018-12-21 $6.26 $6.28 $6.08 $6.14 $5.87 827,626
2018-12-20 $6.20 $6.21 $6.10 $6.11 $5.84 971,974
2018-12-19 $6.31 $6.35 $6.16 $6.20 $5.93 835,472
2018-12-18 $6.31 $6.33 $6.21 $6.27 $6.00 663,840
2018-12-17 $6.23 $6.27 $6.12 $6.14 $5.87 834,576
2018-12-14 $6.37 $6.40 $6.26 $6.26 $5.99 649,175
2018-12-13 $6.47 $6.50 $6.41 $6.48 $6.20 1,777,349
2018-12-12 $6.48 $6.53 $6.46 $6.48 $6.20 605,982
2018-12-11 $6.45 $6.46 $6.33 $6.40 $6.12 1,607,033
2018-12-10 $6.25 $6.34 $6.21 $6.32 $6.04 759,409
2018-12-07 $6.45 $6.47 $6.32 $6.34 $6.06 515,189
2018-12-06 $6.35 $6.48 $6.31 $6.48 $6.20 1,054,106
2018-12-04 $6.63 $6.66 $6.45 $6.49 $6.21 711,451
2018-12-03 $6.70 $6.73 $6.65 $6.70 $6.41 449,804
2018-11-30 $6.40 $6.46 $6.40 $6.45 $6.17 641,633
2018-11-29 $6.57 $6.60 $6.53 $6.55 $6.26 495,361
2018-11-28 $6.54 $6.63 $6.47 $6.61 $6.32 506,742
2018-11-27 $6.52 $6.55 $6.49 $6.54 $6.25 474,638
2018-11-26 $6.56 $6.65 $6.55 $6.61 $6.32 501,917
2018-11-23 $6.44 $6.53 $6.42 $6.48 $6.20 549,667
2018-11-21 $6.56 $6.59 $6.51 $6.55 $6.26 1,334,272
2018-11-20 $6.44 $6.50 $6.43 $6.45 $6.17 516,057
2018-11-19 $6.57 $6.61 $6.53 $6.57 $6.28 476,384
2018-11-16 $6.65 $6.70 $6.60 $6.68 $6.39 310,514
2018-11-15 $6.53 $6.64 $6.50 $6.62 $6.33 426,995
2018-11-14 $6.73 $6.76 $6.67 $6.68 $6.39 624,251
2018-11-13 $6.62 $6.71 $6.61 $6.64 $6.35 476,981
2018-11-12 $6.69 $6.72 $6.62 $6.63 $6.34 1,258,452
2018-11-09 $6.76 $6.85 $6.74 $6.84 $6.54 1,071,326
2018-11-08 $7.33 $7.35 $7.25 $7.26 $6.94 309,424
2018-11-07 $7.41 $7.45 $7.36 $7.45 $7.12 227,284
2018-11-06 $7.36 $7.41 $7.34 $7.37 $7.05 348,038
2018-11-05 $7.45 $7.47 $7.40 $7.44 $7.11 466,169
2018-11-02 $7.61 $7.62 $7.50 $7.53 $7.20 263,522
2018-11-01 $7.28 $7.39 $7.23 $7.37 $7.05 259,837
2018-10-31 $7.26 $7.30 $7.23 $7.26 $6.94 312,785
2018-10-30 $7.00 $7.12 $7.00 $7.11 $6.80 354,786
2018-10-29 $7.14 $7.16 $6.96 $7.02 $6.71 401,337
2018-10-26 $7.05 $7.10 $6.96 $7.05 $6.74 308,406
2018-10-25 $6.98 $7.01 $6.95 $7.00 $6.69 404,109
2018-10-24 $6.92 $6.96 $6.77 $6.77 $6.47 261,414
2018-10-23 $6.90 $7.06 $6.88 $7.01 $6.70 418,672
2018-10-22 $7.04 $7.05 $6.99 $7.03 $6.72 295,501
2018-10-19 $7.00 $7.04 $7.00 $7.01 $6.70 355,844
2018-10-18 $7.04 $7.12 $7.02 $7.05 $6.74 395,634
2018-10-17 $7.28 $7.30 $7.20 $7.23 $6.91 609,571
2018-10-16 $7.32 $7.38 $7.28 $7.37 $7.05 950,861
2018-10-15 $7.17 $7.23 $7.16 $7.17 $6.86 1,304,494
2018-10-12 $7.29 $7.31 $7.17 $7.26 $6.94 515,151
2018-10-11 $7.23 $7.27 $7.16 $7.21 $6.89 493,364
2018-10-10 $7.35 $7.38 $7.22 $7.27 $6.95 770,103
2018-10-09 $7.56 $7.66 $7.55 $7.65 $7.31 390,172
2018-10-08 $7.53 $7.64 $7.52 $7.63 $7.30 225,042
2018-10-05 $7.78 $7.81 $7.74 $7.78 $7.44 273,267
2018-10-04 $7.91 $7.91 $7.82 $7.87 $7.53 215,776
2018-10-03 $8.07 $8.07 $8.03 $8.05 $7.70 203,507
2018-10-02 $8.05 $8.07 $8.02 $8.03 $7.68 247,325
2018-10-01 $8.21 $8.24 $8.18 $8.20 $7.84 220,425
2018-09-28 $8.13 $8.18 $8.09 $8.11 $7.75 189,338
2018-09-27 $8.12 $8.14 $8.09 $8.11 $7.75 459,617
2018-09-26 $8.20 $8.31 $8.19 $8.27 $7.91 129,984
2018-09-25 $8.26 $8.27 $8.21 $8.22 $7.86 101,098
2018-09-24 $8.35 $8.36 $8.29 $8.30 $7.94 262,901
2018-09-21 $8.44 $8.45 $8.35 $8.38 $8.01 238,455
2018-09-20 $8.28 $8.39 $8.26 $8.35 $7.98 906,663
2018-09-19 $8.06 $8.12 $8.03 $8.08 $7.73 588,254
2018-09-18 $8.36 $8.39 $8.30 $8.32 $7.85 242,393
2018-09-17 $8.31 $8.35 $8.30 $8.30 $7.83 345,100
2018-09-14 $8.40 $8.43 $8.36 $8.43 $7.95 454,476
2018-09-13 $8.34 $8.37 $8.30 $8.37 $7.89 205,666
2018-09-12 $8.28 $8.34 $8.26 $8.31 $7.84 627,131
2018-09-11 $8.23 $8.34 $8.22 $8.34 $7.86 498,088
2018-09-10 $8.50 $8.52 $8.44 $8.45 $7.97 110,218
2018-09-07 $8.41 $8.44 $8.39 $8.40 $7.92 196,952
2018-09-06 $8.48 $8.51 $8.43 $8.48 $8.00 246,007
2018-09-05 $8.49 $8.55 $8.42 $8.50 $8.02 192,801
2018-09-04 $8.60 $8.64 $8.57 $8.64 $8.15 135,386
2018-08-31 $8.79 $8.84 $8.75 $8.78 $8.28 125,592
2018-08-30 $8.99 $8.99 $8.95 $8.97 $8.46 136,005
2018-08-29 $8.98 $9.03 $8.97 $9.02 $8.51 92,902
2018-08-28 $9.07 $9.12 $9.02 $9.04 $8.52 148,884
2018-08-27 $8.80 $8.90 $8.80 $8.89 $8.38 656,963
2018-08-24 $8.71 $8.76 $8.69 $8.76 $8.26 341,184
2018-08-23 $8.66 $8.66 $8.60 $8.62 $8.13 1,190,317
2018-08-22 $8.56 $8.59 $8.55 $8.55 $8.06 2,116,892
2018-08-21 $8.57 $8.58 $8.52 $8.53 $8.04 316,348
2018-08-20 $8.50 $8.55 $8.50 $8.54 $8.05 145,858
2018-08-17 $8.39 $8.47 $8.38 $8.44 $7.96 134,211
2018-08-16 $8.44 $8.47 $8.42 $8.44 $7.96 283,331
2018-08-15 $8.41 $8.42 $8.34 $8.41 $7.93 243,613
2018-08-14 $8.67 $8.68 $8.63 $8.66 $8.17 687,134
2018-08-13 $8.64 $8.67 $8.60 $8.64 $8.15 472,773
2018-08-10 $8.70 $8.75 $8.67 $8.71 $8.21 181,319
2018-08-09 $8.84 $8.91 $8.84 $8.85 $8.35 180,451
2018-08-08 $8.82 $8.87 $8.81 $8.86 $8.35 141,107
2018-08-07 $8.77 $8.83 $8.77 $8.81 $8.31 157,354
2018-08-06 $8.60 $8.69 $8.60 $8.67 $8.18 134,796
2018-08-03 $8.67 $8.72 $8.65 $8.71 $8.21 117,827
2018-08-02 $8.60 $8.68 $8.60 $8.66 $8.17 180,222
2018-08-01 $8.67 $8.73 $8.65 $8.70 $8.20 151,652
2018-07-31 $8.79 $8.80 $8.70 $8.74 $8.24 848,461
2018-07-30 $8.81 $8.82 $8.76 $8.77 $8.27 153,946
2018-07-27 $8.72 $8.77 $8.68 $8.71 $8.21 208,458
2018-07-26 $8.71 $8.75 $8.69 $8.70 $8.20 555,040
2018-07-25 $8.63 $8.74 $8.59 $8.71 $8.21 135,138
2018-07-24 $8.55 $8.68 $8.55 $8.64 $8.15 140,759
2018-07-23 $8.64 $8.67 $8.60 $8.62 $8.13 132,189
2018-07-20 $8.70 $8.81 $8.70 $8.78 $8.28 83,168
2018-07-19 $8.52 $8.56 $8.48 $8.53 $8.04 196,288
2018-07-18 $8.47 $8.57 $8.47 $8.52 $8.03 253,846
2018-07-17 $8.34 $8.39 $8.32 $8.34 $7.86 201,263
2018-07-16 $8.34 $8.38 $8.30 $8.36 $7.88 517,477
2018-07-13 $8.33 $8.37 $8.32 $8.35 $7.87 95,513
2018-07-12 $8.26 $8.31 $8.25 $8.28 $7.81 181,636
2018-07-11 $8.33 $8.36 $8.28 $8.28 $7.81 212,861
2018-07-10 $8.50 $8.55 $8.50 $8.53 $8.04 231,253
2018-07-09 $8.44 $8.45 $8.40 $8.43 $7.95 472,493
2018-07-06 $8.26 $8.32 $8.24 $8.28 $7.81 786,595
2018-07-05 $8.30 $8.30 $8.25 $8.28 $7.81 156,561
2018-07-03 $8.37 $8.39 $8.29 $8.32 $7.85 88,722
2018-07-02 $8.33 $8.35 $8.27 $8.32 $7.85 224,694
2018-06-29 $8.39 $8.45 $8.39 $8.42 $7.94 218,517
2018-06-28 $8.23 $8.29 $8.22 $8.26 $7.79 176,354
2018-06-27 $8.47 $8.52 $8.36 $8.39 $7.91 344,682
2018-06-26 $8.50 $8.50 $8.44 $8.47 $7.99 229,427
2018-06-25 $8.52 $8.55 $8.46 $8.46 $7.98 558,722
2018-06-22 $8.71 $8.79 $8.68 $8.77 $8.27 214,199
2018-06-21 $8.73 $8.73 $8.62 $8.65 $8.16 216,787
2018-06-20 $8.77 $8.80 $8.71 $8.77 $8.27 187,473
2018-06-19 $8.75 $8.81 $8.71 $8.80 $8.30 238,411
2018-06-18 $9.08 $9.12 $9.04 $9.11 $8.59 264,181
2018-06-15 $9.16 $9.22 $9.15 $9.22 $8.69 207,733
2018-06-14 $9.29 $9.30 $9.23 $9.26 $8.73 73,976
2018-06-13 $9.36 $9.38 $9.28 $9.32 $8.79 124,164
2018-06-12 $9.33 $9.34 $9.26 $9.29 $8.76 246,723
2018-06-11 $9.32 $9.37 $9.32 $9.37 $8.84 120,591
2018-06-08 $9.32 $9.34 $9.28 $9.34 $8.81 103,345
2018-06-07 $9.28 $9.32 $9.25 $9.27 $8.74 162,980
2018-06-06 $9.36 $9.42 $9.33 $9.40 $8.86 125,193
2018-06-05 $9.32 $9.35 $9.27 $9.31 $8.78 182,051
2018-06-04 $9.30 $9.30 $9.23 $9.25 $8.72 105,310
2018-06-01 $9.16 $9.23 $9.14 $9.22 $8.69 168,690
2018-05-31 $9.22 $9.25 $9.10 $9.13 $8.61 375,722
2018-05-30 $9.18 $9.18 $9.10 $9.15 $8.63 156,427
2018-05-29 $9.17 $9.19 $9.13 $9.15 $8.63 146,676
2018-05-25 $9.30 $9.33 $9.26 $9.30 $8.77 183,526
2018-05-24 $9.28 $9.33 $9.24 $9.32 $8.79 118,063
2018-05-23 $9.19 $9.23 $9.16 $9.23 $8.70 372,502
2018-05-22 $9.31 $9.36 $9.30 $9.32 $8.79 684,369
2018-05-21 $9.35 $9.42 $9.35 $9.37 $8.84 177,985
2018-05-18 $9.34 $9.40 $9.28 $9.37 $8.84 139,593
2018-05-17 $9.79 $9.87 $9.77 $9.84 $9.28 104,238
2018-05-16 $9.72 $9.79 $9.72 $9.74 $9.18 75,438
2018-05-15 $9.69 $9.71 $9.64 $9.67 $9.12 66,667
2018-05-14 $9.75 $9.78 $9.68 $9.70 $9.15 93,762
2018-05-11 $9.58 $9.63 $9.58 $9.61 $9.06 93,618
2018-05-10 $9.53 $9.63 $9.53 $9.63 $9.08 217,114
2018-05-09 $9.57 $9.59 $9.53 $9.57 $9.02 93,668
2018-05-08 $9.46 $9.54 $9.45 $9.52 $8.98 149,549
2018-05-07 $9.45 $9.50 $9.45 $9.47 $8.93 90,604
2018-05-04 $9.41 $9.49 $9.41 $9.46 $8.92 637,328
2018-05-03 $9.45 $9.50 $9.37 $9.48 $8.94 157,608
2018-05-02 $9.52 $9.56 $9.45 $9.47 $8.93 289,126
2018-05-01 $9.39 $9.48 $9.39 $9.44 $8.90 635,002
2018-04-30 $9.49 $9.50 $9.44 $9.46 $8.92 107,476
2018-04-27 $9.46 $9.50 $9.42 $9.48 $8.94 63,674
2018-04-26 $9.50 $9.52 $9.45 $9.50 $8.96 716,349
2018-04-25 $9.38 $9.43 $9.33 $9.41 $8.87 406,692
2018-04-24 $9.42 $9.47 $9.36 $9.46 $8.92 169,119
2018-04-23 $9.43 $9.50 $9.42 $9.44 $8.90 91,959
2018-04-20 $9.47 $9.52 $9.43 $9.46 $8.92 224,068
2018-04-19 $9.63 $9.63 $9.52 $9.56 $9.01 179,220
2018-04-18 $9.69 $9.73 $9.67 $9.70 $9.15 162,156
2018-04-17 $9.65 $9.68 $9.63 $9.68 $9.13 1,417,097
2018-04-16 $9.55 $9.57 $9.51 $9.55 $9.01 243,570
2018-04-13 $9.48 $9.51 $9.45 $9.51 $8.97 81,054
2018-04-12 $9.32 $9.39 $9.29 $9.37 $8.84 95,804
2018-04-11 $9.26 $9.29 $9.21 $9.24 $8.71 199,999
2018-04-10 $9.24 $9.28 $9.23 $9.26 $8.73 114,462
2018-04-09 $9.05 $9.21 $9.02 $9.15 $8.63 182,667
2018-04-06 $8.94 $8.99 $8.80 $8.84 $8.34 146,317
2018-04-05 $8.91 $8.95 $8.87 $8.92 $8.41 134,946
2018-04-04 $8.76 $8.89 $8.76 $8.87 $8.36 169,887
2018-04-03 $8.84 $8.87 $8.80 $8.85 $8.35 487,869
2018-04-02 $8.96 $8.96 $8.83 $8.88 $8.37 163,787
2018-03-29 $8.87 $8.97 $8.87 $8.95 $8.44 160,116
2018-03-28 $8.77 $8.88 $8.72 $8.80 $8.30 169,597
2018-03-27 $8.93 $9.01 $8.85 $8.92 $8.41 147,740
2018-03-26 $9.03 $9.06 $8.91 $8.99 $8.48 163,161
2018-03-23 $9.08 $9.08 $8.82 $8.86 $8.35 172,731
2018-03-22 $9.08 $9.12 $8.94 $8.95 $8.44 101,417
2018-03-21 $9.12 $9.20 $9.11 $9.18 $8.66 129,025
2018-03-20 $9.04 $9.10 $9.00 $9.09 $8.57 117,388
2018-03-19 $8.96 $8.99 $8.91 $8.95 $8.44 183,498
2018-03-16 $8.89 $8.90 $8.85 $8.87 $8.36 107,518
2018-03-15 $8.81 $8.90 $8.81 $8.85 $8.35 149,268
2018-03-14 $8.87 $8.87 $8.75 $8.77 $8.27 616,717
2018-03-13 $8.92 $8.94 $8.85 $8.86 $8.35 179,051
2018-03-12 $8.85 $8.90 $8.82 $8.89 $8.38 130,039
2018-03-09 $8.77 $8.86 $8.76 $8.82 $8.32 193,430
2018-03-08 $8.77 $8.77 $8.68 $8.72 $8.22 99,716
2018-03-07 $8.69 $8.74 $8.67 $8.73 $8.23 1,756,940
2018-03-06 $8.75 $8.79 $8.69 $8.70 $8.20 956,962
2018-03-05 $8.66 $8.75 $8.63 $8.73 $8.23 920,450
2018-03-02 $8.61 $8.66 $8.52 $8.63 $8.14 133,487
2018-03-01 $8.62 $8.63 $8.51 $8.56 $8.07 220,012
2018-02-28 $8.82 $8.84 $8.72 $8.75 $8.25 392,822
2018-02-27 $8.93 $8.93 $8.85 $8.87 $8.36 303,826
2018-02-26 $8.97 $9.04 $8.95 $9.02 $8.51 283,591
2018-02-23 $8.93 $8.98 $8.93 $8.97 $8.46 240,813
2018-02-22 $8.95 $9.00 $8.92 $8.95 $8.43 426,155
2018-02-21 $9.06 $9.09 $8.95 $8.98 $8.47 211,386
2018-02-20 $9.01 $9.03 $8.92 $8.94 $8.43 804,703
2018-02-16 $9.18 $9.22 $9.14 $9.19 $8.67 79,871
2018-02-15 $9.13 $9.23 $9.12 $9.23 $8.70 244,497
2018-02-14 $8.84 $9.06 $8.84 $9.05 $8.53 171,143
2018-02-13 $8.98 $9.00 $8.88 $8.90 $8.39 1,174,848
2018-02-12 $8.95 $9.09 $8.92 $9.06 $8.54 118,030
2018-02-09 $8.88 $8.98 $8.77 $8.97 $8.46 255,216
2018-02-08 $9.10 $9.12 $9.00 $9.01 $8.50 729,726
2018-02-07 $8.96 $9.07 $8.96 $9.04 $8.52 511,242
2018-02-06 $9.04 $9.12 $8.96 $9.10 $8.58 246,332
2018-02-05 $9.29 $9.32 $9.13 $9.15 $8.63 178,020
2018-02-02 $9.49 $9.55 $9.45 $9.47 $8.93 628,398
2018-02-01 $9.60 $9.67 $9.60 $9.64 $9.09 258,829
2018-01-31 $9.57 $9.62 $9.50 $9.54 $9.00 191,039
2018-01-30 $9.51 $9.58 $9.51 $9.55 $9.01 270,932
2018-01-29 $9.42 $9.43 $9.37 $9.42 $8.88 139,515
2018-01-26 $9.41 $9.49 $9.40 $9.49 $8.95 244,513
2018-01-25 $9.33 $9.45 $9.29 $9.33 $8.80 210,360
2018-01-24 $9.40 $9.40 $9.28 $9.32 $8.79 110,377
2018-01-23 $9.27 $9.30 $9.25 $9.30 $8.77 259,764
2018-01-22 $9.18 $9.18 $9.15 $9.18 $8.66 1,590,868
2018-01-19 $9.32 $9.34 $9.15 $9.30 $8.77 1,776,822
2018-01-18 $9.14 $9.23 $9.14 $9.21 $8.68 155,410
2018-01-17 $9.19 $9.26 $9.17 $9.24 $8.71 544,742
2018-01-16 $9.12 $9.17 $9.12 $9.14 $8.62 598,256
2018-01-12 $9.10 $9.19 $9.10 $9.19 $8.67 207,055
2018-01-11 $9.17 $9.17 $9.12 $9.15 $8.63 317,984
2018-01-10 $9.14 $9.16 $9.04 $9.07 $8.55 197,213
2018-01-09 $9.08 $9.13 $9.05 $9.10 $8.58 475,521
2018-01-08 $9.13 $9.18 $9.11 $9.15 $8.63 150,580
2018-01-05 $9.03 $9.15 $9.02 $9.10 $8.58 1,124,910
2018-01-04 $9.10 $9.13 $9.09 $9.13 $8.61 537,445
2018-01-03 $8.98 $9.12 $8.98 $9.11 $8.59 124,404
2018-01-02 $9.00 $9.06 $9.00 $9.05 $8.53 181,532
2017-12-29 $9.01 $9.05 $8.98 $9.01 $8.50 138,822
2017-12-28 $9.03 $9.05 $9.01 $9.04 $8.52 145,740
2017-12-27 $9.01 $9.05 $9.00 $9.04 $8.52 229,449
2017-12-26 $8.99 $8.99 $8.90 $8.93 $8.42 104,247
2017-12-22 $8.95 $9.00 $8.92 $8.97 $8.46 108,128
2017-12-21 $8.90 $9.02 $8.88 $8.96 $8.45 110,383
2017-12-20 $8.89 $8.94 $8.86 $8.87 $8.36 175,706
2017-12-19 $8.82 $8.95 $8.81 $8.94 $8.43 168,412
2017-12-18 $9.03 $9.09 $9.02 $9.06 $8.54 128,339
2017-12-15 $8.91 $8.96 $8.88 $8.95 $8.44 189,970
2017-12-14 $8.90 $8.92 $8.85 $8.88 $8.37 108,458
2017-12-13 $8.82 $8.87 $8.81 $8.85 $8.35 131,713
2017-12-12 $8.81 $8.84 $8.79 $8.82 $8.32 217,155
2017-12-11 $8.80 $8.83 $8.78 $8.81 $8.31 156,027
2017-12-08 $8.71 $8.76 $8.70 $8.75 $8.25 111,688
2017-12-07 $8.63 $8.69 $8.62 $8.64 $8.15 146,506
2017-12-06 $8.71 $8.72 $8.64 $8.65 $8.16 154,900
2017-12-05 $8.62 $8.67 $8.61 $8.63 $8.14 118,703
2017-12-04 $8.71 $8.71 $8.65 $8.67 $8.18 421,056
2017-12-01 $8.65 $8.76 $8.65 $8.74 $8.24 215,790
2017-11-30 $8.56 $8.60 $8.53 $8.56 $8.07 114,312
2017-11-29 $8.55 $8.57 $8.48 $8.49 $8.01 83,612
2017-11-28 $8.60 $8.62 $8.53 $8.60 $8.11 119,766
2017-11-27 $8.74 $8.78 $8.72 $8.73 $8.23 88,987
2017-11-24 $8.80 $8.84 $8.79 $8.81 $8.31 64,374
2017-11-22 $8.79 $8.82 $8.77 $8.80 $8.30 185,923
2017-11-21 $8.77 $8.81 $8.76 $8.78 $8.28 78,908
2017-11-20 $8.74 $8.82 $8.73 $8.80 $8.30 74,419
2017-11-17 $8.68 $8.73 $8.64 $8.72 $8.22 82,320
2017-11-16 $8.70 $8.75 $8.66 $8.67 $8.18 83,815
2017-11-15 $8.57 $8.59 $8.53 $8.57 $8.08 97,238
2017-11-14 $8.60 $8.65 $8.58 $8.64 $8.15 165,594
2017-11-13 $8.57 $8.66 $8.57 $8.66 $8.17 150,316
2017-11-10 $8.72 $8.72 $8.65 $8.67 $8.18 168,203
2017-11-09 $8.97 $9.05 $8.95 $9.05 $8.53 121,361
2017-11-08 $9.03 $9.10 $9.02 $9.09 $8.57 88,415
2017-11-07 $9.08 $9.10 $9.03 $9.05 $8.53 83,318
2017-11-06 $9.11 $9.18 $9.11 $9.16 $8.64 100,856
2017-11-03 $9.15 $9.20 $9.14 $9.18 $8.66 124,935
2017-11-02 $9.09 $9.13 $9.05 $9.13 $8.61 216,486
2017-11-01 $9.17 $9.17 $9.09 $9.12 $8.60 106,169
2017-10-31 $9.17 $9.20 $9.14 $9.19 $8.67 72,631
2017-10-30 $9.18 $9.22 $9.14 $9.21 $8.68 84,455
2017-10-27 $9.13 $9.15 $9.11 $9.14 $8.62 57,201
2017-10-26 $9.08 $9.13 $9.06 $9.11 $8.59 163,362
2017-10-25 $9.14 $9.18 $9.06 $9.12 $8.60 236,146
2017-10-24 $8.93 $9.13 $8.91 $9.12 $8.60 151,354
2017-10-23 $8.93 $8.98 $8.93 $8.97 $8.46 188,320
2017-10-20 $8.93 $8.96 $8.90 $8.92 $8.41 129,045
2017-10-19 $8.97 $9.02 $8.96 $8.99 $8.48 108,702
2017-10-18 $9.01 $9.06 $9.01 $9.05 $8.53 98,704
2017-10-17 $8.97 $9.00 $8.95 $8.97 $8.46 71,933
2017-10-16 $9.07 $9.08 $9.03 $9.05 $8.53 85,770
2017-10-13 $9.09 $9.15 $9.09 $9.13 $8.61 68,907
2017-10-12 $9.13 $9.16 $9.10 $9.15 $8.63 69,319
2017-10-11 $9.12 $9.16 $9.11 $9.14 $8.62 90,546
2017-10-10 $9.02 $9.11 $9.02 $9.10 $8.58 100,703
2017-10-09 $8.98 $9.00 $8.94 $8.99 $8.48 97,482
2017-10-06 $8.94 $9.04 $8.93 $9.03 $8.52 135,403
2017-10-05 $9.15 $9.17 $9.12 $9.15 $8.63 151,802
2017-10-04 $9.17 $9.18 $9.14 $9.16 $8.64 139,670
2017-10-03 $9.12 $9.18 $9.11 $9.18 $8.66 154,541
2017-10-02 $9.07 $9.09 $9.00 $9.03 $8.52 120,997
2017-09-29 $9.08 $9.12 $9.05 $9.12 $8.60 159,785
2017-09-28 $8.92 $8.98 $8.91 $8.95 $8.44 576,781
2017-09-27 $8.90 $8.97 $8.89 $8.97 $8.46 86,135
2017-09-26 $8.89 $8.99 $8.87 $8.93 $8.42 169,113
2017-09-25 $8.94 $8.98 $8.91 $8.92 $8.41 216,311
2017-09-22 $9.00 $9.03 $8.97 $8.97 $8.46 170,647
2017-09-21 $8.86 $8.92 $8.86 $8.90 $8.39 118,020
2017-09-20 $8.88 $8.93 $8.83 $8.87 $8.36 117,102
2017-09-19 $9.01 $9.08 $8.99 $9.04 $8.42 115,449
2017-09-18 $9.15 $9.17 $9.09 $9.12 $8.50 114,609
2017-09-15 $9.05 $9.09 $9.03 $9.09 $8.47 111,477
2017-09-14 $8.86 $8.94 $8.83 $8.93 $8.32 359,038
2017-09-13 $9.06 $9.11 $9.03 $9.05 $8.43 255,566
2017-09-12 $9.15 $9.23 $9.14 $9.20 $8.57 364,027
2017-09-11 $9.14 $9.22 $9.14 $9.15 $8.52 595,913
2017-09-08 $9.17 $9.20 $9.14 $9.15 $8.52 348,188
2017-09-07 $9.05 $9.16 $9.04 $9.14 $8.52 137,964
2017-09-06 $8.94 $9.00 $8.91 $8.98 $8.37 538,957
2017-09-05 $8.90 $8.95 $8.88 $8.93 $8.32 423,663
2017-09-01 $8.96 $8.99 $8.87 $8.89 $8.28 162,451
2017-08-31 $8.85 $8.89 $8.83 $8.89 $8.28 646,058
2017-08-30 $8.82 $8.83 $8.77 $8.78 $8.18 196,513
2017-08-29 $8.96 $8.98 $8.87 $8.89 $8.29 973,970
2017-08-28 $8.91 $8.92 $8.89 $8.90 $8.29 271,307
2017-08-25 $8.81 $8.89 $8.79 $8.87 $8.26 267,281
2017-08-24 $8.76 $8.80 $8.74 $8.77 $8.17 145,404
2017-08-23 $8.63 $8.67 $8.61 $8.65 $8.06 151,331
2017-08-22 $8.60 $8.63 $8.56 $8.63 $8.04 126,893
2017-08-21 $8.48 $8.55 $8.47 $8.54 $7.96 157,670
2017-08-18 $8.49 $8.51 $8.45 $8.48 $7.90 196,109
2017-08-17 $8.53 $8.54 $8.48 $8.51 $7.93 117,516
2017-08-16 $8.50 $8.59 $8.50 $8.59 $8.00 160,061
2017-08-15 $8.53 $8.54 $8.51 $8.54 $7.96 113,124
2017-08-14 $8.62 $8.65 $8.57 $8.62 $8.03 108,181
2017-08-11 $8.52 $8.57 $8.50 $8.54 $7.96 147,368
2017-08-10 $8.60 $8.62 $8.55 $8.56 $7.98 100,683
2017-08-09 $8.67 $8.68 $8.60 $8.65 $8.06 108,885
2017-08-08 $8.69 $8.72 $8.67 $8.68 $8.09 142,171
2017-08-07 $8.70 $8.76 $8.70 $8.72 $8.12 399,778
2017-08-04 $8.71 $8.74 $8.69 $8.72 $8.12 119,543
2017-08-03 $8.63 $8.71 $8.63 $8.66 $8.07 131,534
2017-08-02 $8.55 $8.59 $8.52 $8.54 $7.96 226,131
2017-08-01 $8.46 $8.50 $8.46 $8.48 $7.90 159,285
2017-07-31 $8.46 $8.49 $8.43 $8.47 $7.89 381,254
2017-07-28 $8.39 $8.46 $8.38 $8.41 $7.84 718,169
2017-07-27 $8.35 $8.35 $8.26 $8.32 $7.75 165,479
2017-07-26 $8.29 $8.35 $8.24 $8.35 $7.78 126,209
2017-07-25 $8.31 $8.31 $8.25 $8.26 $7.70 108,459
2017-07-24 $8.31 $8.36 $8.30 $8.35 $7.78 120,951
2017-07-21 $8.47 $8.47 $8.38 $8.40 $7.83 117,723
2017-07-20 $8.32 $8.38 $8.29 $8.37 $7.80 121,916
2017-07-19 $8.32 $8.35 $8.31 $8.34 $7.77 99,520
2017-07-18 $8.27 $8.29 $8.24 $8.28 $7.71 204,770
2017-07-17 $8.35 $8.39 $8.32 $8.32 $7.75 137,099
2017-07-14 $8.24 $8.27 $8.20 $8.26 $7.70 75,834
2017-07-13 $8.19 $8.21 $8.14 $8.18 $7.62 122,132
2017-07-12 $8.13 $8.18 $8.13 $8.17 $7.61 97,207
2017-07-11 $7.98 $8.06 $7.98 $8.06 $7.51 175,229
2017-07-10 $8.06 $8.07 $8.04 $8.06 $7.51 119,587
2017-07-07 $8.03 $8.06 $8.00 $8.04 $7.49 1,641,632
2017-07-06 $8.03 $8.03 $7.94 $8.01 $7.46 165,316
2017-07-05 $8.20 $8.20 $8.12 $8.17 $7.61 105,823
2017-07-03 $8.23 $8.25 $8.20 $8.21 $7.65 89,209
2017-06-30 $8.28 $8.30 $8.18 $8.24 $7.68 102,088
2017-06-29 $8.20 $8.21 $8.14 $8.18 $7.62 103,029
2017-06-28 $8.29 $8.32 $8.26 $8.32 $7.75 199,227
2017-06-27 $8.25 $8.30 $8.24 $8.26 $7.70 147,400
2017-06-26 $8.26 $8.28 $8.22 $8.22 $7.66 97,000
2017-06-23 $8.22 $8.30 $8.22 $8.27 $7.71 204,600
2017-06-22 $8.29 $8.29 $8.23 $8.26 $7.70 159,300
2017-06-21 $8.19 $8.21 $8.16 $8.20 $7.64 105,524
2017-06-20 $8.25 $8.26 $8.16 $8.20 $7.64 124,800
2017-06-19 $8.19 $8.27 $8.19 $8.24 $7.68 130,321
2017-06-16 $8.16 $8.22 $8.16 $8.21 $7.65 250,171
2017-06-15 $8.08 $8.14 $8.08 $8.13 $7.57 138,487
2017-06-14 $8.24 $8.26 $8.12 $8.14 $7.58 311,281
2017-06-13 $8.20 $8.25 $8.18 $8.21 $7.65 1,070,993
2017-06-12 $8.09 $8.09 $8.02 $8.06 $7.51 216,268
2017-06-09 $8.11 $8.15 $8.07 $8.09 $7.54 177,201
2017-06-08 $8.15 $8.15 $8.10 $8.14 $7.58 101,045
2017-06-07 $8.19 $8.25 $8.16 $8.24 $7.68 160,209
2017-06-06 $8.18 $8.18 $8.10 $8.18 $7.62 241,905
2017-06-05 $8.38 $8.42 $8.36 $8.40 $7.83 157,311
2017-06-02 $8.35 $8.46 $8.35 $8.42 $7.84 144,165
2017-06-01 $8.26 $8.32 $8.26 $8.31 $7.74 122,112
2017-05-31 $8.36 $8.37 $8.30 $8.35 $7.78 177,820
2017-05-30 $8.20 $8.24 $8.20 $8.23 $7.67 113,599
2017-05-26 $8.29 $8.32 $8.26 $8.31 $7.74 119,255
2017-05-25 $8.26 $8.31 $8.26 $8.31 $7.74 175,260
2017-05-24 $8.24 $8.28 $8.22 $8.28 $7.71 162,105
2017-05-23 $8.34 $8.34 $8.25 $8.25 $7.69 126,300
2017-05-22 $8.35 $8.37 $8.30 $8.33 $7.76 157,182
2017-05-19 $8.30 $8.38 $8.30 $8.36 $7.79 129,156
2017-05-18 $8.12 $8.22 $8.12 $8.20 $7.64 337,299
2017-05-17 $8.14 $8.15 $8.07 $8.08 $7.53 214,315
2017-05-16 $8.25 $8.27 $8.23 $8.26 $7.70 171,957
2017-05-15 $8.18 $8.23 $8.18 $8.22 $7.66 117,615
2017-05-12 $8.04 $8.14 $7.99 $8.11 $7.56 384,664
2017-05-11 $8.45 $8.50 $8.41 $8.41 $7.84 960,741
2017-05-10 $8.45 $8.47 $8.40 $8.44 $7.86 232,476
2017-05-09 $8.42 $8.46 $8.38 $8.40 $7.83 164,461
2017-05-08 $8.46 $8.47 $8.41 $8.46 $7.88 168,077
2017-05-05 $8.57 $8.63 $8.55 $8.61 $8.02 108,017
2017-05-04 $8.50 $8.60 $8.48 $8.57 $7.98 507,373
2017-05-03 $8.47 $8.48 $8.40 $8.43 $7.85 181,796
2017-05-02 $8.35 $8.39 $8.34 $8.37 $7.80 262,304
2017-05-01 $8.29 $8.34 $8.29 $8.31 $7.74 99,619
2017-04-28 $8.33 $8.34 $8.29 $8.30 $7.73 137,936
2017-04-27 $8.40 $8.44 $8.37 $8.41 $7.84 148,418
2017-04-26 $8.47 $8.49 $8.37 $8.39 $7.82 234,775
2017-04-25 $8.21 $8.32 $8.21 $8.30 $7.73 222,310
2017-04-24 $8.05 $8.08 $8.01 $8.05 $7.50 155,302
2017-04-21 $7.82 $7.85 $7.80 $7.84 $7.30 113,052
2017-04-20 $7.82 $7.90 $7.81 $7.86 $7.32 116,112
2017-04-19 $7.90 $7.90 $7.78 $7.81 $7.28 254,894
2017-04-18 $7.88 $7.94 $7.87 $7.92 $7.38 210,128
2017-04-17 $7.95 $8.02 $7.90 $7.96 $7.42 129,238
2017-04-13 $7.90 $7.96 $7.88 $7.88 $7.34 85,149
2017-04-12 $8.00 $8.02 $7.96 $8.01 $7.46 109,867
2017-04-11 $7.98 $7.98 $7.89 $7.98 $7.43 160,137
2017-04-10 $7.79 $7.83 $7.78 $7.81 $7.28 195,634
2017-04-07 $7.76 $7.83 $7.76 $7.80 $7.27 124,292
2017-04-06 $7.76 $7.80 $7.73 $7.76 $7.23 484,046
2017-04-05 $7.69 $7.74 $7.66 $7.69 $7.16 247,491
2017-04-04 $7.77 $7.80 $7.75 $7.77 $7.24 590,099
2017-04-03 $7.87 $7.88 $7.78 $7.81 $7.28 176,800
2017-03-31 $7.81 $7.90 $7.80 $7.86 $7.32 120,900
2017-03-30 $7.82 $7.82 $7.73 $7.74 $7.21 153,800
2017-03-29 $7.80 $7.85 $7.79 $7.83 $7.30 169,500
2017-03-28 $7.81 $7.85 $7.74 $7.81 $7.28 196,400
2017-03-27 $7.88 $7.90 $7.85 $7.87 $7.33 97,600
2017-03-24 $7.85 $7.88 $7.84 $7.87 $7.33 157,100
2017-03-23 $7.76 $7.85 $7.76 $7.78 $7.25 392,600
2017-03-22 $7.59 $7.74 $7.59 $7.74 $7.21 158,700
2017-03-21 $7.71 $7.73 $7.59 $7.60 $7.08 162,200
2017-03-20 $7.74 $7.74 $7.69 $7.72 $7.19 204,700
2017-03-17 $7.76 $7.78 $7.74 $7.76 $7.23 88,800
2017-03-16 $7.72 $7.80 $7.70 $7.76 $7.23 131,100
2017-03-15 $7.57 $7.63 $7.51 $7.63 $7.11 177,300
2017-03-14 $7.52 $7.59 $7.49 $7.58 $7.06 115,000
2017-03-13 $7.51 $7.60 $7.51 $7.60 $7.08 168,300
2017-03-10 $7.45 $7.51 $7.43 $7.49 $6.98 222,600
2017-03-09 $7.37 $7.45 $7.36 $7.43 $6.92 129,200
2017-03-08 $7.49 $7.52 $7.45 $7.45 $6.94 188,400
2017-03-07 $7.43 $7.44 $7.39 $7.42 $6.91 194,100
2017-03-06 $7.44 $7.45 $7.40 $7.41 $6.90 170,200
2017-03-03 $7.35 $7.43 $7.34 $7.39 $6.89 136,400
2017-03-02 $7.34 $7.41 $7.34 $7.38 $6.88 189,400
2017-03-01 $7.36 $7.44 $7.35 $7.42 $6.91 267,000
2017-02-28 $7.31 $7.35 $7.29 $7.31 $6.81 180,700
2017-02-27 $7.32 $7.37 $7.30 $7.35 $6.85 173,900
2017-02-24 $7.39 $7.43 $7.32 $7.42 $6.91 289,900
2017-02-23 $7.53 $7.53 $7.48 $7.50 $6.99 172,300
2017-02-22 $7.55 $7.57 $7.50 $7.54 $7.02 160,800
2017-02-21 $7.54 $7.56 $7.51 $7.55 $7.03 181,300
2017-02-17 $7.46 $7.46 $7.40 $7.44 $6.93 155,700
2017-02-16 $7.57 $7.60 $7.55 $7.59 $7.07 213,100
2017-02-15 $7.50 $7.56 $7.49 $7.55 $7.03 139,300
2017-02-14 $7.48 $7.49 $7.43 $7.48 $6.97 136,400
2017-02-13 $7.53 $7.54 $7.48 $7.50 $6.99 130,600
2017-02-10 $7.41 $7.49 $7.40 $7.48 $6.97 166,200
2017-02-09 $7.37 $7.39 $7.36 $7.38 $6.88 939,000
2017-02-08 $7.36 $7.39 $7.33 $7.37 $6.87 160,800
2017-02-07 $7.43 $7.47 $7.41 $7.44 $6.93 224,800
2017-02-06 $7.43 $7.46 $7.38 $7.40 $6.89 196,100
2017-02-03 $7.57 $7.57 $7.54 $7.57 $7.05 872,900
2017-02-02 $7.67 $7.68 $7.52 $7.56 $7.04 1,614,400
2017-02-01 $7.69 $7.69 $7.58 $7.63 $7.11 211,972
2017-01-31 $7.77 $7.80 $7.69 $7.71 $7.19 799,142
2017-01-30 $7.56 $7.65 $7.51 $7.62 $7.10 230,996
2017-01-27 $7.63 $7.70 $7.61 $7.67 $7.15 155,707
2017-01-26 $7.72 $7.78 $7.67 $7.74 $7.21 1,106,346
2017-01-25 $7.74 $7.80 $7.72 $7.76 $7.23 602,634
2017-01-24 $7.59 $7.65 $7.57 $7.63 $7.11 272,390
2017-01-23 $7.59 $7.63 $7.57 $7.60 $7.08 402,495
2017-01-20 $7.53 $7.57 $7.52 $7.57 $7.05 174,830
2017-01-19 $7.50 $7.59 $7.48 $7.58 $7.06 178,933
2017-01-18 $7.52 $7.55 $7.50 $7.52 $7.00 508,518
2017-01-17 $7.59 $7.62 $7.56 $7.61 $7.09 468,009
2017-01-13 $7.61 $7.65 $7.57 $7.59 $7.07 442,957
2017-01-12 $7.56 $7.62 $7.54 $7.60 $7.08 351,230
2017-01-11 $6.91 $6.98 $6.88 $6.97 $6.49 162,796
2017-01-10 $6.91 $6.96 $6.90 $6.90 $6.43 232,302
2017-01-09 $6.61 $6.69 $6.61 $6.68 $6.22 422,844
2017-01-06 $6.60 $6.62 $6.55 $6.60 $6.15 584,316
2017-01-05 $6.44 $6.53 $6.43 $6.53 $6.08 283,487
2017-01-04 $6.42 $6.49 $6.41 $6.49 $6.04 379,326
2017-01-03 $6.51 $6.53 $6.47 $6.50 $6.06 682,448
2016-12-30 $6.59 $6.63 $6.55 $6.56 $6.11 289,797
2016-12-29 $6.53 $6.55 $6.52 $6.53 $6.08 299,915
2016-12-28 $6.52 $6.55 $6.48 $6.51 $6.07 157,185
2016-12-27 $6.46 $6.51 $6.46 $6.49 $6.05 331,972
2016-12-23 $6.45 $6.45 $6.40 $6.45 $6.00 501,304
2016-12-22 $6.48 $6.51 $6.46 $6.46 $6.02 295,242
2016-12-21 $6.49 $6.50 $6.43 $6.44 $6.00 350,667
2016-12-20 $6.45 $6.51 $6.45 $6.49 $6.05 306,119
2016-12-19 $6.46 $6.53 $6.45 $6.51 $6.07 457,690
2016-12-16 $6.41 $6.48 $6.41 $6.45 $6.00 317,294
2016-12-15 $6.37 $6.39 $6.34 $6.37 $5.93 653,624
2016-12-14 $6.60 $6.63 $6.47 $6.47 $6.03 262,008
2016-12-13 $6.61 $6.67 $6.60 $6.66 $6.21 354,175
2016-12-12 $6.56 $6.56 $6.49 $6.50 $6.05 278,703
2016-12-09 $6.51 $6.62 $6.50 $6.61 $6.15 281,058
2016-12-08 $6.55 $6.64 $6.55 $6.60 $6.15 284,060
2016-12-07 $6.61 $6.70 $6.60 $6.68 $6.22 331,427
2016-12-06 $6.53 $6.56 $6.51 $6.54 $6.09 1,340,288
2016-12-05 $6.56 $6.58 $6.53 $6.57 $6.12 570,121
2016-12-02 $6.37 $6.45 $6.33 $6.39 $5.95 348,545
2016-12-01 $6.36 $6.38 $6.31 $6.37 $5.93 429,500
2016-11-30 $6.47 $6.50 $6.43 $6.45 $6.01 313,908
2016-11-29 $6.37 $6.40 $6.35 $6.39 $5.95 337,218
2016-11-28 $6.28 $6.32 $6.26 $6.26 $5.83 272,697
2016-11-25 $6.29 $6.35 $6.26 $6.33 $5.90 1,057,273
2016-11-23 $6.20 $6.27 $6.16 $6.24 $5.81 442,669
2016-11-22 $6.30 $6.31 $6.25 $6.29 $5.86 541,023
2016-11-21 $6.43 $6.49 $6.42 $6.49 $6.04 336,483
2016-11-18 $6.51 $6.51 $6.46 $6.48 $6.04 287,855
2016-11-17 $6.50 $6.56 $6.48 $6.53 $6.08 326,493
2016-11-16 $6.38 $6.45 $6.38 $6.43 $5.99 232,094
2016-11-15 $6.44 $6.51 $6.42 $6.51 $6.07 269,713
2016-11-14 $6.48 $6.56 $6.47 $6.53 $6.09 268,990
2016-11-11 $6.65 $6.68 $6.57 $6.67 $6.21 239,578
2016-11-10 $6.73 $6.74 $6.63 $6.72 $6.26 245,092
2016-11-09 $6.73 $6.80 $6.69 $6.77 $6.31 232,831
2016-11-08 $6.82 $6.85 $6.78 $6.82 $6.35 245,029
2016-11-07 $6.89 $6.93 $6.89 $6.92 $6.45 257,725
2016-11-04 $6.96 $6.97 $6.74 $6.75 $6.29 515,108
2016-11-03 $6.41 $6.48 $6.37 $6.45 $6.01 2,378,850
2016-11-02 $6.43 $6.43 $6.36 $6.38 $5.94 323,170
2016-11-01 $6.44 $6.47 $6.39 $6.41 $5.97 295,648
2016-10-31 $6.38 $6.42 $6.36 $6.38 $5.94 249,100
2016-10-28 $6.43 $6.56 $6.43 $6.47 $6.03 1,414,751
2016-10-27 $6.49 $6.54 $6.45 $6.51 $6.07 789,418
2016-10-26 $6.56 $6.58 $6.53 $6.55 $6.10 229,582
2016-10-25 $6.56 $6.57 $6.50 $6.54 $6.09 239,408
2016-10-24 $6.53 $6.55 $6.47 $6.50 $6.05 251,606
2016-10-21 $6.45 $6.54 $6.45 $6.51 $6.06 1,090,183
2016-10-20 $6.59 $6.64 $6.56 $6.62 $6.17 792,227
2016-10-19 $6.71 $6.71 $6.62 $6.65 $6.20 204,130
2016-10-18 $6.48 $6.55 $6.48 $6.55 $6.10 234,403
2016-10-17 $6.47 $6.48 $6.37 $6.43 $5.99 248,562
2016-10-14 $6.68 $6.70 $6.63 $6.65 $6.20 297,365
2016-10-13 $6.45 $6.59 $6.45 $6.55 $6.10 263,862
2016-10-12 $6.40 $6.42 $6.38 $6.38 $5.94 429,690
2016-10-11 $6.36 $6.39 $6.32 $6.36 $5.92 236,564
2016-10-10 $6.13 $6.20 $6.10 $6.18 $5.76 174,031
2016-10-07 $6.07 $6.10 $6.02 $6.07 $5.65 745,545
2016-10-06 $6.05 $6.09 $6.03 $6.08 $5.66 733,971
2016-10-05 $6.15 $6.18 $6.11 $6.17 $5.75 1,026,840
2016-10-04 $6.10 $6.15 $6.08 $6.08 $5.66 149,199
2016-10-03 $6.04 $6.05 $6.01 $6.04 $5.63 155,549
2016-09-30 $6.02 $6.08 $6.00 $6.05 $5.64 279,294
2016-09-29 $6.10 $6.11 $6.02 $6.06 $5.65 156,878
2016-09-28 $6.09 $6.14 $6.06 $6.14 $5.55 180,485
2016-09-27 $5.97 $6.06 $5.97 $6.04 $5.45 155,199
2016-09-26 $6.06 $6.10 $6.06 $6.07 $5.48 164,749
2016-09-23 $5.94 $6.09 $5.94 $6.08 $5.49 191,943
2016-09-22 $6.11 $6.14 $6.08 $6.11 $5.52 175,978
2016-09-21 $5.79 $5.91 $5.78 $5.88 $5.31 484,333
2016-09-20 $5.78 $5.99 $5.76 $5.82 $5.26 1,030,182
2016-09-19 $5.75 $5.78 $5.73 $5.77 $5.12 405,623
2016-09-16 $5.69 $5.73 $5.66 $5.69 $5.05 156,059
2016-09-15 $5.80 $5.80 $5.71 $5.78 $5.13 542,188
2016-09-14 $5.87 $5.90 $5.80 $5.81 $5.16 326,880
2016-09-13 $6.14 $6.16 $6.08 $6.10 $5.42 355,325
2016-09-12 $5.96 $6.09 $5.93 $6.06 $5.38 162,144
2016-09-09 $6.05 $6.09 $5.96 $5.97 $5.30 674,247
2016-09-08 $6.20 $6.21 $6.13 $6.16 $5.47 225,567
2016-09-07 $6.13 $6.17 $6.12 $6.16 $5.47 219,706
2016-09-06 $6.06 $6.13 $6.05 $6.13 $5.44 300,436
2016-09-02 $5.87 $5.94 $5.87 $5.94 $5.27 120,327
2016-09-01 $5.77 $5.82 $5.73 $5.80 $5.15 675,872
2016-08-31 $5.76 $5.78 $5.70 $5.72 $5.08 273,644
2016-08-30 $5.85 $5.89 $5.84 $5.87 $5.21 255,643
2016-08-29 $5.86 $5.92 $5.85 $5.89 $5.23 139,982
2016-08-26 $6.02 $6.08 $5.93 $5.96 $5.29 172,651
2016-08-25 $6.07 $6.11 $6.04 $6.05 $5.37 246,365
2016-08-24 $6.08 $6.10 $6.04 $6.07 $5.39 182,207
2016-08-23 $6.16 $6.16 $6.11 $6.14 $5.45 156,242
2016-08-22 $6.12 $6.16 $6.11 $6.15 $5.46 181,039
2016-08-19 $6.19 $6.21 $6.14 $6.21 $5.52 242,313
2016-08-18 $6.19 $6.26 $6.18 $6.26 $5.56 181,755
2016-08-17 $6.13 $6.17 $6.06 $6.16 $5.47 219,151
2016-08-16 $6.24 $6.25 $6.21 $6.22 $5.52 254,807
2016-08-15 $6.16 $6.20 $6.14 $6.18 $5.48 207,144
2016-08-12 $6.20 $6.20 $6.14 $6.16 $5.47 241,658
2016-08-11 $6.03 $6.10 $6.03 $6.08 $5.40 314,256
2016-08-10 $6.00 $6.01 $5.96 $5.99 $5.32 183,200
2016-08-09 $5.79 $5.83 $5.78 $5.82 $5.16 180,187
2016-08-08 $5.81 $5.81 $5.76 $5.80 $5.15 565,112
2016-08-05 $5.86 $5.90 $5.83 $5.90 $5.24 723,469
2016-08-04 $5.83 $5.84 $5.80 $5.83 $5.18 1,518,021
2016-08-03 $5.79 $5.84 $5.76 $5.82 $5.16 248,413
2016-08-02 $5.87 $5.89 $5.77 $5.81 $5.16 206,906
2016-08-01 $6.10 $6.10 $5.98 $6.01 $5.34 305,725
2016-07-29 $6.04 $6.08 $6.02 $6.03 $5.36 594,922
2016-07-28 $5.86 $5.89 $5.84 $5.88 $5.22 232,110
2016-07-27 $5.91 $5.94 $5.85 $5.93 $5.27 307,605
2016-07-26 $5.65 $5.72 $5.63 $5.71 $5.07 362,552
2016-07-25 $5.79 $5.79 $5.74 $5.76 $5.12 313,312
2016-07-22 $5.74 $5.79 $5.73 $5.77 $5.12 187,508
2016-07-21 $5.88 $5.90 $5.76 $5.79 $5.14 337,357
2016-07-20 $5.71 $5.80 $5.70 $5.79 $5.14 311,594
2016-07-19 $5.73 $5.73 $5.70 $5.73 $5.09 278,418
2016-07-18 $5.86 $5.91 $5.83 $5.86 $5.21 212,039
2016-07-15 $5.85 $5.90 $5.81 $5.87 $5.21 365,829
2016-07-14 $6.05 $6.09 $6.02 $6.06 $5.38 490,518
2016-07-13 $5.91 $5.91 $5.85 $5.86 $5.20 527,138
2016-07-12 $5.85 $5.88 $5.81 $5.84 $5.19 601,091
2016-07-11 $5.67 $5.72 $5.63 $5.67 $5.04 201,619
2016-07-08 $5.60 $5.61 $5.57 $5.60 $4.97 242,912
2016-07-07 $5.65 $5.70 $5.59 $5.61 $4.98 267,672
2016-07-06 $5.52 $5.63 $5.48 $5.59 $4.96 616,650
2016-07-05 $5.67 $5.70 $5.63 $5.65 $5.01 386,582
2016-07-01 $5.82 $5.86 $5.80 $5.84 $5.18 603,888
2016-06-30 $5.76 $5.84 $5.72 $5.81 $5.16 2,433,919
2016-06-29 $5.68 $5.74 $5.64 $5.71 $5.07 883,776
2016-06-28 $5.66 $5.74 $5.64 $5.72 $5.08 1,625,507
2016-06-27 $5.45 $5.47 $5.38 $5.44 $4.83 545,091
2016-06-24 $5.73 $5.83 $5.62 $5.64 $5.01 682,428
2016-06-23 $6.24 $6.30 $6.17 $6.30 $5.60 231,225
2016-06-22 $6.16 $6.20 $6.12 $6.16 $5.47 232,262
2016-06-21 $6.11 $6.18 $6.06 $6.13 $5.44 296,601
2016-06-20 $6.18 $6.21 $6.10 $6.12 $5.44 549,557
2016-06-17 $5.90 $5.96 $5.87 $5.95 $5.28 292,957
2016-06-16 $5.72 $5.87 $5.70 $5.85 $5.20 1,319,586
2016-06-15 $5.84 $5.88 $5.80 $5.83 $5.18 1,341,144
2016-06-14 $5.83 $5.85 $5.75 $5.79 $5.14 578,257
2016-06-13 $5.90 $5.95 $5.86 $5.88 $5.22 439,766
2016-06-10 $6.06 $6.07 $5.95 $5.98 $5.31 263,749
2016-06-09 $6.25 $6.29 $6.22 $6.25 $5.55 332,003
2016-06-08 $6.36 $6.41 $6.33 $6.35 $5.64 955,207
2016-06-07 $6.20 $6.24 $6.19 $6.20 $5.51 334,836
2016-06-06 $6.12 $6.14 $6.07 $6.12 $5.43 142,144
2016-06-03 $5.92 $6.04 $5.92 $6.02 $5.35 233,403
2016-06-02 $5.88 $5.92 $5.85 $5.91 $5.24 275,318
2016-06-01 $5.86 $5.86 $5.81 $5.84 $5.18 286,898
2016-05-31 $5.87 $5.90 $5.82 $5.85 $5.19 444,648
2016-05-27 $5.92 $5.92 $5.83 $5.86 $5.20 385,370
2016-05-26 $5.94 $5.96 $5.92 $5.95 $5.28 2,905,309
2016-05-25 $5.77 $5.81 $5.75 $5.76 $5.12 3,542,502
2016-05-24 $5.64 $5.72 $5.62 $5.69 $5.05 3,345,148
2016-05-23 $5.71 $5.75 $5.67 $5.70 $5.06 1,039,939
2016-05-20 $5.85 $5.92 $5.80 $5.90 $5.24 808,402
2016-05-19 $6.16 $6.22 $6.14 $6.21 $5.52 813,186
2016-05-18 $6.18 $6.24 $6.15 $6.19 $5.49 341,374
2016-05-17 $6.20 $6.21 $6.13 $6.15 $5.46 448,875
2016-05-16 $6.14 $6.22 $6.14 $6.22 $5.52 260,818
2016-05-13 $6.20 $6.25 $6.15 $6.16 $5.47 497,277
2016-05-12 $6.30 $6.31 $6.18 $6.22 $5.52 318,690
2016-05-11 $6.33 $6.39 $6.32 $6.34 $5.63 388,188
2016-05-10 $6.38 $6.45 $6.38 $6.44 $5.72 618,662
2016-05-09 $6.30 $6.37 $6.30 $6.34 $5.63 1,180,161
2016-05-06 $6.28 $6.31 $6.23 $6.30 $5.60 384,466
2016-05-05 $6.43 $6.43 $6.35 $6.37 $5.66 222,084
2016-05-04 $6.51 $6.52 $6.41 $6.43 $5.71 461,779
2016-05-03 $6.60 $6.60 $6.50 $6.54 $5.81 643,090
2016-05-02 $6.72 $6.75 $6.70 $6.75 $5.99 436,974
2016-04-29 $6.65 $6.66 $6.60 $6.64 $5.90 398,432
2016-04-28 $6.59 $6.69 $6.58 $6.63 $5.89 531,934
2016-04-27 $6.63 $6.69 $6.62 $6.67 $5.92 1,390,908
2016-04-26 $6.59 $6.62 $6.57 $6.61 $5.87 763,383
2016-04-25 $6.57 $6.58 $6.51 $6.56 $5.83 217,990
2016-04-22 $6.51 $6.55 $6.49 $6.51 $5.78 165,831
2016-04-21 $6.73 $6.74 $6.60 $6.61 $5.87 206,396
2016-04-20 $6.83 $6.88 $6.80 $6.82 $6.06 390,988
2016-04-19 $6.75 $6.78 $6.72 $6.75 $5.99 179,214
2016-04-18 $6.58 $6.69 $6.55 $6.65 $5.91 206,541
2016-04-15 $6.59 $6.65 $6.57 $6.63 $5.89 310,954
2016-04-14 $6.59 $6.64 $6.57 $6.62 $5.88 140,908
2016-04-13 $6.65 $6.73 $6.60 $6.66 $5.91 704,731
2016-04-12 $6.23 $6.36 $6.23 $6.35 $5.64 174,267
2016-04-11 $6.26 $6.30 $6.20 $6.20 $5.51 234,887
2016-04-08 $6.25 $6.28 $6.23 $6.23 $5.54 142,416
2016-04-07 $6.14 $6.17 $6.08 $6.12 $5.44 607,614
2016-04-06 $6.25 $6.37 $6.25 $6.35 $5.64 302,360
2016-04-05 $6.35 $6.38 $6.31 $6.35 $5.64 2,746,760
2016-04-04 $6.43 $6.46 $6.39 $6.40 $5.68 2,819,090
2016-04-01 $6.38 $6.48 $6.38 $6.45 $5.73 1,932,765
2016-03-31 $6.58 $6.62 $6.57 $6.60 $5.86 3,083,966
2016-03-30 $6.57 $6.66 $6.57 $6.65 $5.91 927,688
2016-03-29 $6.26 $6.40 $6.26 $6.39 $5.68 369,808
2016-03-28 $6.23 $6.33 $6.23 $6.29 $5.59 210,306
2016-03-24 $6.24 $6.28 $6.21 $6.28 $5.58 315,601
2016-03-23 $6.40 $6.42 $6.36 $6.39 $5.67 127,860
2016-03-22 $6.36 $6.43 $6.33 $6.41 $5.69 162,501
2016-03-21 $6.53 $6.58 $6.51 $6.55 $5.82 140,764
2016-03-18 $6.65 $6.69 $6.61 $6.64 $5.90 514,403
2016-03-17 $6.53 $6.60 $6.51 $6.57 $5.83 255,540
2016-03-16 $6.45 $6.56 $6.41 $6.55 $5.82 161,371
2016-03-15 $6.55 $6.55 $6.50 $6.55 $5.82 199,869
2016-03-14 $6.77 $6.78 $6.71 $6.74 $5.99 198,149
2016-03-11 $6.69 $6.75 $6.66 $6.75 $5.99 152,517
2016-03-10 $6.75 $6.77 $6.65 $6.71 $5.96 135,915
2016-03-09 $6.68 $6.73 $6.66 $6.70 $5.95 856,038
2016-03-08 $6.84 $6.84 $6.74 $6.76 $6.00 2,603,084
2016-03-07 $6.57 $6.71 $6.57 $6.68 $5.93 266,002
2016-03-04 $6.53 $6.58 $6.50 $6.56 $5.83 118,165
2016-03-03 $6.53 $6.57 $6.52 $6.53 $5.80 144,966
2016-03-02 $6.43 $6.54 $6.42 $6.54 $5.81 310,876
2016-03-01 $6.42 $6.52 $6.39 $6.51 $5.78 247,854
2016-02-29 $6.31 $6.38 $6.25 $6.29 $5.59 240,447
2016-02-26 $6.36 $6.38 $6.29 $6.34 $5.63 244,023
2016-02-25 $6.24 $6.29 $6.20 $6.28 $5.58 182,886
2016-02-24 $6.11 $6.29 $6.10 $6.29 $5.59 393,039
2016-02-23 $6.38 $6.41 $6.29 $6.33 $5.62 278,946
2016-02-22 $6.49 $6.52 $6.43 $6.45 $5.73 295,383
2016-02-19 $6.51 $6.55 $6.44 $6.53 $5.80 204,998
2016-02-18 $6.65 $6.65 $6.59 $6.62 $5.87 266,798
2016-02-17 $6.65 $6.74 $6.65 $6.72 $5.97 289,457
2016-02-16 $6.48 $6.55 $6.44 $6.55 $5.82 505,019
2016-02-12 $6.26 $6.41 $6.26 $6.41 $5.69 335,074
2016-02-11 $6.24 $6.29 $6.17 $6.24 $5.54 722,306
2016-02-10 $6.38 $6.46 $6.36 $6.42 $5.70 2,465,490
2016-02-09 $6.31 $6.44 $6.30 $6.40 $5.68 316,151
2016-02-08 $6.45 $6.48 $6.36 $6.48 $5.76 318,926
2016-02-05 $6.56 $6.60 $6.51 $6.55 $5.82 157,835
2016-02-04 $6.45 $6.51 $6.44 $6.51 $5.78 156,348
2016-02-03 $6.36 $6.48 $6.27 $6.48 $5.76 202,934
2016-02-02 $6.28 $6.33 $6.22 $6.26 $5.56 305,016
2016-02-01 $6.46 $6.47 $6.40 $6.46 $5.74 408,954
2016-01-29 $6.40 $6.50 $6.38 $6.46 $5.74 744,106
2016-01-28 $6.47 $6.50 $6.34 $6.42 $5.70 282,218
2016-01-27 $6.28 $6.45 $6.28 $6.35 $5.64 273,124
2016-01-26 $6.19 $6.29 $6.19 $6.29 $5.59 310,733
2016-01-25 $6.22 $6.28 $6.20 $6.23 $5.53 530,460
2016-01-22 $6.32 $6.36 $6.27 $6.32 $5.61 491,102
2016-01-21 $6.14 $6.20 $6.12 $6.17 $5.48 440,823
2016-01-20 $6.15 $6.25 $6.08 $6.20 $5.51 548,229
2016-01-19 $6.30 $6.36 $6.27 $6.35 $5.64 701,079
2016-01-15 $6.18 $6.39 $6.18 $6.32 $5.61 1,879,097
2016-01-14 $6.34 $6.48 $6.27 $6.45 $5.73 1,005,269
2016-01-13 $6.49 $6.50 $6.33 $6.35 $5.64 1,544,602
2016-01-12 $6.53 $6.57 $6.45 $6.55 $5.82 303,413
2016-01-11 $6.53 $6.55 $6.43 $6.50 $5.77 998,557
2016-01-08 $6.67 $6.70 $6.53 $6.53 $5.80 245,843
2016-01-07 $6.53 $6.67 $6.52 $6.63 $5.89 334,559
2016-01-06 $6.64 $6.71 $6.63 $6.69 $5.94 165,624
2016-01-05 $6.87 $6.87 $6.80 $6.87 $6.10 291,388
2016-01-04 $6.91 $7.00 $6.86 $7.00 $6.21 578,867
2015-12-31 $7.10 $7.16 $7.07 $7.12 $6.32 228,952
2015-12-30 $7.24 $7.27 $7.20 $7.26 $6.45 216,383
2015-12-29 $7.29 $7.32 $7.26 $7.30 $6.48 309,311
2015-12-28 $7.22 $7.30 $7.20 $7.30 $6.48 504,579
2015-12-24 $7.23 $7.26 $7.22 $7.24 $6.43 211,817
2015-12-23 $7.22 $7.25 $7.15 $7.23 $6.42 690,111
2015-12-22 $7.16 $7.18 $7.09 $7.16 $6.36 392,160
2015-12-21 $7.11 $7.14 $7.00 $7.03 $6.24 516,807
2015-12-18 $7.05 $7.10 $7.00 $7.06 $6.27 1,138,676
2015-12-17 $7.25 $7.26 $7.14 $7.14 $6.34 385,565
2015-12-16 $7.21 $7.39 $7.18 $7.30 $6.48 458,921
2015-12-15 $7.13 $7.18 $7.06 $7.09 $6.29 682,058
2015-12-14 $7.09 $7.10 $7.01 $7.06 $6.27 477,182
2015-12-11 $7.09 $7.15 $7.04 $7.10 $6.30 386,542
2015-12-10 $7.28 $7.30 $7.22 $7.25 $6.44 446,229
2015-12-09 $7.28 $7.38 $7.19 $7.23 $6.42 775,347
2015-12-08 $7.28 $7.36 $7.26 $7.33 $6.51 261,648
2015-12-07 $7.48 $7.54 $7.43 $7.53 $6.69 355,278
2015-12-04 $7.37 $7.60 $7.37 $7.59 $6.74 412,275
2015-12-03 $7.48 $7.54 $7.43 $7.49 $6.65 256,551
2015-12-02 $7.46 $7.54 $7.42 $7.48 $6.64 395,023
2015-12-01 $7.51 $7.55 $7.48 $7.54 $6.70 219,669
2015-11-30 $7.40 $7.50 $7.40 $7.43 $6.60 156,367
2015-11-27 $7.46 $7.50 $7.38 $7.38 $6.55 95,275
2015-11-25 $7.36 $7.39 $7.33 $7.35 $6.53 565,518
2015-11-24 $7.28 $7.35 $7.25 $7.31 $6.49 350,188
2015-11-23 $7.48 $7.53 $7.46 $7.53 $6.69 538,411
2015-11-20 $7.62 $7.63 $7.57 $7.60 $6.75 420,277
2015-11-19 $7.58 $7.63 $7.57 $7.59 $6.74 224,701
2015-11-18 $7.55 $7.62 $7.54 $7.60 $6.75 448,699
2015-11-17 $7.60 $7.69 $7.58 $7.65 $6.79 1,107,353
2015-11-16 $7.55 $7.68 $7.52 $7.68 $6.82 730,783
2015-11-13 $7.75 $7.75 $7.59 $7.61 $6.75 214,425
2015-11-12 $7.81 $7.96 $7.80 $7.91 $7.03 298,464
2015-11-11 $8.02 $8.07 $8.00 $8.02 $7.12 7,134,283
2015-11-10 $7.85 $7.92 $7.83 $7.92 $7.03 1,939,651
2015-11-09 $8.01 $8.01 $7.92 $7.98 $7.09 180,989
2015-11-06 $7.93 $8.12 $7.90 $8.10 $7.19 606,533
2015-11-05 $8.59 $8.69 $8.59 $8.64 $7.67 113,047
2015-11-04 $8.62 $8.67 $8.59 $8.63 $7.66 150,774
2015-11-03 $8.54 $8.61 $8.51 $8.61 $7.65 206,819
2015-11-02 $8.51 $8.55 $8.49 $8.54 $7.58 267,807
2015-10-30 $8.47 $8.58 $8.46 $8.55 $7.59 92,733
2015-10-29 $8.41 $8.47 $8.41 $8.45 $7.50 226,085
2015-10-28 $8.46 $8.50 $8.34 $8.46 $7.51 179,940
2015-10-27 $8.45 $8.45 $8.37 $8.41 $7.46 116,405
2015-10-26 $8.51 $8.54 $8.42 $8.43 $7.48 125,304
2015-10-23 $8.53 $8.54 $8.49 $8.53 $7.58 139,179
2015-10-22 $8.35 $8.49 $8.35 $8.48 $7.53 323,131
2015-10-21 $8.33 $8.35 $8.27 $8.29 $7.36 928,608
2015-10-20 $8.29 $8.32 $8.26 $8.30 $7.37 312,418
2015-10-19 $8.42 $8.44 $8.36 $8.41 $7.47 141,656
2015-10-16 $8.39 $8.45 $8.36 $8.45 $7.50 411,489
2015-10-15 $8.47 $8.64 $8.47 $8.62 $7.66 890,634
2015-10-14 $8.60 $8.65 $8.57 $8.61 $7.64 150,259
2015-10-13 $8.52 $8.57 $8.50 $8.53 $7.58 176,523
2015-10-12 $8.60 $8.70 $8.60 $8.69 $7.71 176,464
2015-10-09 $8.72 $8.75 $8.64 $8.65 $7.68 186,326
2015-10-08 $8.42 $8.60 $8.40 $8.60 $7.64 175,321
2015-10-07 $8.48 $8.51 $8.34 $8.39 $7.45 152,085
2015-10-06 $8.20 $8.34 $8.20 $8.30 $7.37 210,593
2015-10-05 $7.99 $8.11 $7.98 $8.07 $7.17 201,482
2015-10-02 $7.66 $7.76 $7.58 $7.76 $6.89 544,834
2015-10-01 $7.72 $7.74 $7.61 $7.71 $6.85 158,991
2015-09-30 $7.69 $7.76 $7.64 $7.76 $6.89 239,542
2015-09-29 $7.54 $7.61 $7.49 $7.54 $6.70 322,508
2015-09-28 $7.63 $7.63 $7.44 $7.50 $6.66 136,641
2015-09-25 $7.64 $7.67 $7.53 $7.59 $6.74 155,616
2015-09-24 $7.42 $7.51 $7.39 $7.50 $6.66 217,003
2015-09-23 $7.60 $7.61 $7.47 $7.49 $6.65 171,085
2015-09-22 $7.56 $7.59 $7.50 $7.58 $6.73 408,848
2015-09-21 $7.76 $7.81 $7.71 $7.74 $6.87 241,898
2015-09-18 $7.79 $7.94 $7.79 $7.80 $6.93 270,720
2015-09-17 $7.75 $7.96 $7.75 $7.91 $7.03 230,579
2015-09-16 $7.90 $7.93 $7.86 $7.91 $6.87 651,997
2015-09-15 $7.32 $7.39 $7.29 $7.35 $6.38 1,239,625
2015-09-14 $7.27 $7.28 $7.22 $7.28 $6.32 192,947
2015-09-11 $7.26 $7.33 $7.22 $7.33 $6.37 204,295
2015-09-10 $7.19 $7.35 $7.18 $7.27 $6.31 372,589
2015-09-09 $7.45 $7.48 $7.36 $7.36 $6.39 3,094,936
2015-09-08 $7.38 $7.38 $7.29 $7.34 $6.37 535,306
2015-09-04 $7.16 $7.21 $7.14 $7.19 $6.24 692,951
2015-09-03 $7.37 $7.46 $7.34 $7.36 $6.39 815,961

Compagnie financiere Richemont SA (CFRUY) News Headlines

Recent Compagnie financiere Richemont SA (CFRUY) News
Similar Companies to Compagnie financiere Richemont SA (CFRUY) 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.