Cohen & Company Inc (COHN) Exchange: NYSE MKT

Data as of Aug. 21, 2025

$12.35 ($0.35) 2.90%

Cohen & Company Inc - Daily Information
Click for more stock information on Cohen & Company Inc.
Daily Information Data
Date Aug. 21, 2025
Open $12.35
Previous Close $12.35
High $12.35
Low $12.35
Adjusted Open $12.35
Previous Adjusted Close $12.35
Adjusted High $12.35
Adjusted Low $12.35

About Cohen & Company Inc (COHN)

Cohen & Company Inc. (NYSE American: COHN) is a financial services company specializing in fixed income markets and, more recently, in SPAC markets. It was founded in 1999 as an investment firm focused on small-cap banking institutions but has grown to provide an expanding range of capital markets and asset management services. Cohen & Company’s operating segments are Capital Markets, Asset Management, and Principal Investing. The Capital Markets segment consists of fixed income sales, trading, and matched book repo financing as well as new issue placements in corporate and securitized products, and advisory services, operating primarily through Cohen & Company’s subsidiaries, J.V.B. Financial Group, LLC in the United States and Cohen & Company Financial (Europe) Limited in Europe. The Asset Management segment manages assets through collateralized debt obligations, managed accounts, and investment funds. As of December 31, 2020, the Company managed approximately $2.8 billion in primarily fixed income assets in a variety of asset classes including US and European trust preferred securities, subordinated debt, and corporate loans. As of December 31, 2020, 74.3% of the Company’s assets under management were in collateralized debt obligations that Cohen & Company manages, which were all securitized prior to 2008. The Principal Investing segment is comprised primarily of investments the Company holds related to its SPAC franchise and other investments the Company has made for the purpose of earning an investment return rather than investments made to support its trading, matched book repo, or other capital markets business activity.

Historical Stock Data for Cohen & Company Inc (COHN)

Date Open High Low Close Adj.Close Volume
2025-08-20 $12.35 $12.35 $12.35 $12.35 $12.35 5,674
2025-08-19 $12.70 $12.70 $11.40 $12.00 $12.00 7,720
2025-08-18 $12.59 $12.80 $12.23 $12.70 $12.70 7,082
2025-08-15 $12.19 $12.64 $12.10 $12.59 $12.59 11,775
2025-08-14 $12.44 $12.89 $12.35 $12.74 $12.49 11,960
2025-08-13 $11.85 $12.40 $11.85 $12.25 $12.01 14,995
2025-08-12 $11.55 $11.74 $11.34 $11.74 $11.51 5,291
2025-08-11 $11.33 $11.80 $11.33 $11.60 $11.60 7,543
2025-08-08 $11.54 $11.65 $11.15 $11.44 $11.44 10,426
2025-08-07 $11.73 $11.85 $11.02 $11.40 $11.40 10,479
2025-08-06 $11.20 $11.85 $11.20 $11.51 $11.51 12,362
2025-08-05 $11.39 $11.39 $11.39 $11.39 $11.39 1,094
2025-08-04 $11.55 $11.86 $11.30 $11.39 $11.39 3,266
2025-08-01 $11.48 $11.48 $10.52 $11.43 $11.43 3,395
2025-07-31 $12.00 $12.00 $11.30 $11.56 $11.56 3,675
2025-07-30 $11.35 $12.00 $11.05 $11.05 $11.05 13,198
2025-07-29 $12.00 $12.00 $10.37 $11.72 $11.72 23,914
2025-07-28 $11.95 $12.30 $11.95 $12.30 $12.30 1,522
2025-07-25 $11.63 $12.29 $11.63 $11.83 $11.83 1,683
2025-07-24 $11.81 $12.40 $11.00 $12.08 $12.08 21,566
2025-07-23 $12.35 $12.57 $12.08 $12.33 $12.33 9,484
2025-07-22 $11.62 $13.25 $11.62 $12.01 $12.01 45,218
2025-07-21 $10.74 $11.65 $10.74 $11.50 $11.50 19,308
2025-07-18 $10.56 $10.70 $10.56 $10.60 $10.60 6,394
2025-07-17 $10.25 $10.63 $10.25 $10.49 $10.49 15,133
2025-07-16 $10.52 $10.52 $10.40 $10.40 $10.40 3,451
2025-07-15 $10.42 $10.44 $10.42 $10.44 $10.44 1,211
2025-07-14 $10.36 $10.50 $10.30 $10.50 $10.50 5,528
2025-07-11 $10.26 $10.52 $10.26 $10.52 $10.52 3,507
2025-07-10 $10.25 $10.25 $10.25 $10.25 $10.25 1,298
2025-07-09 $10.16 $10.25 $10.16 $10.25 $10.25 5,421
2025-07-08 $10.15 $10.37 $10.15 $10.32 $10.32 2,353
2025-07-07 $10.06 $10.15 $9.92 $10.08 $10.08 6,430
2025-07-03 $10.14 $10.25 $9.85 $10.09 $10.09 9,236
2025-07-02 $10.00 $10.20 $9.94 $10.12 $10.12 10,215
2025-07-01 $9.90 $9.98 $9.90 $9.98 $9.98 1,526
2025-06-30 $9.99 $10.03 $9.73 $9.93 $9.93 6,193
2025-06-27 $9.57 $9.87 $9.57 $9.87 $9.87 2,052
2025-06-26 $9.88 $10.06 $9.50 $9.76 $9.76 4,910
2025-06-25 $9.89 $10.21 $9.79 $9.98 $9.98 37,053
2025-06-24 $9.10 $9.80 $9.10 $9.74 $9.74 19,243
2025-06-23 $8.75 $9.65 $8.75 $9.65 $9.65 35,824
2025-06-20 $8.65 $8.75 $8.51 $8.72 $8.72 3,436
2025-06-18 $8.50 $8.74 $8.50 $8.59 $8.59 5,709
2025-06-17 $8.38 $8.55 $8.35 $8.55 $8.55 3,857
2025-06-16 $8.33 $8.35 $8.16 $8.35 $8.35 5,130
2025-06-13 $8.29 $8.29 $8.17 $8.20 $8.20 1,226
2025-06-12 $7.97 $8.24 $7.97 $8.22 $8.22 1,489
2025-06-11 $8.28 $8.28 $8.14 $8.16 $8.16 2,169
2025-06-10 $8.33 $8.33 $8.08 $8.24 $8.24 2,440
2025-06-09 $7.91 $8.23 $7.91 $8.23 $8.23 2,750
2025-06-06 $8.12 $8.12 $8.07 $8.07 $8.07 3,169
2025-06-05 $7.87 $7.87 $7.86 $7.86 $7.86 2,042
2025-06-04 $7.92 $7.92 $7.86 $7.86 $7.86 2,197
2025-06-03 $8.12 $8.12 $7.88 $7.88 $7.88 1,021
2025-06-02 $8.12 $8.12 $8.04 $8.04 $8.04 3,154
2025-05-30 $7.83 $7.83 $7.81 $7.81 $7.81 2,822
2025-05-29 $7.85 $7.87 $7.78 $7.83 $7.83 4,936
2025-05-28 $7.80 $7.96 $7.80 $7.88 $7.88 7,362
2025-05-27 $8.24 $8.47 $7.99 $7.99 $7.99 6,552
2025-05-23 $8.02 $8.10 $7.92 $8.04 $8.04 5,675
2025-05-22 $8.32 $8.53 $8.09 $8.12 $8.12 8,029
2025-05-21 $8.50 $8.60 $8.50 $8.60 $8.60 6,401
2025-05-20 $8.73 $8.83 $8.58 $8.58 $8.58 2,843
2025-05-19 $8.73 $8.87 $8.73 $8.73 $8.73 6,377
2025-05-16 $8.58 $8.87 $8.55 $8.87 $8.87 3,686
2025-05-15 $9.12 $9.12 $8.79 $8.88 $8.64 4,017
2025-05-14 $8.96 $9.10 $8.96 $9.03 $9.03 8,071
2025-05-13 $8.80 $8.96 $8.65 $8.91 $8.91 2,339
2025-05-12 $8.90 $8.90 $8.52 $8.77 $8.77 7,420
2025-05-09 $8.85 $8.98 $8.76 $8.92 $8.92 4,190
2025-05-08 $8.76 $8.80 $8.55 $8.80 $8.80 2,489
2025-05-07 $9.05 $9.05 $8.64 $8.68 $8.68 2,492
2025-05-06 $8.64 $9.03 $8.34 $8.90 $8.90 6,644
2025-05-05 $8.70 $8.70 $8.49 $8.49 $8.49 2,325
2025-05-02 $8.85 $8.85 $8.51 $8.60 $8.60 1,695
2025-05-01 $8.90 $8.90 $8.50 $8.69 $8.69 5,068
2025-04-30 $8.44 $8.50 $8.27 $8.50 $8.50 2,282
2025-04-29 $8.56 $8.61 $8.28 $8.32 $8.32 3,211
2025-04-28 $8.24 $8.55 $8.24 $8.40 $8.40 4,628
2025-04-25 $7.85 $8.45 $7.68 $8.40 $8.40 8,695
2025-04-24 $7.36 $8.20 $7.36 $7.85 $7.85 12,033
2025-04-23 $7.45 $7.78 $7.34 $7.78 $7.78 6,015
2025-04-22 $7.18 $7.33 $7.18 $7.33 $7.33 1,464
2025-04-21 $7.20 $7.30 $7.20 $7.24 $7.24 3,050
2025-04-17 $6.51 $7.33 $6.51 $6.91 $6.91 6,673
2025-04-16 $6.41 $6.67 $6.41 $6.66 $6.66 4,535
2025-04-15 $6.10 $6.50 $6.10 $6.38 $6.38 8,857
2025-04-14 $6.50 $6.59 $6.11 $6.11 $6.11 11,244
2025-04-11 $7.32 $7.32 $6.43 $6.43 $6.43 9,976
2025-04-10 $7.33 $7.33 $6.86 $6.86 $6.86 3,712
2025-04-09 $7.52 $7.52 $6.94 $7.00 $7.00 11,314
2025-04-08 $7.11 $7.32 $6.95 $6.99 $6.99 5,128
2025-04-07 $7.15 $7.52 $6.75 $7.18 $7.18 12,044
2025-04-04 $7.75 $7.85 $7.30 $7.49 $7.49 18,176
2025-04-03 $8.00 $8.30 $8.00 $8.00 $8.00 6,799
2025-04-02 $8.00 $8.12 $8.00 $8.10 $8.10 985
2025-04-01 $8.49 $8.49 $8.01 $8.20 $8.20 6,317
2025-03-31 $8.36 $8.36 $8.05 $8.18 $8.18 4,775
2025-03-28 $8.63 $8.63 $8.10 $8.50 $8.50 2,358
2025-03-27 $8.62 $9.04 $8.20 $8.41 $8.41 14,973
2025-03-26 $8.85 $9.32 $8.71 $9.08 $9.08 8,786
2025-03-25 $8.82 $9.45 $8.50 $9.42 $9.42 25,461
2025-03-24 $8.31 $8.75 $8.31 $8.75 $8.75 19,892
2025-03-21 $8.40 $8.40 $8.01 $8.40 $8.40 7,227
2025-03-20 $8.20 $8.58 $8.20 $8.48 $8.48 5,316
2025-03-19 $8.20 $8.20 $8.01 $8.19 $8.19 1,993
2025-03-18 $8.05 $8.05 $7.88 $8.00 $8.00 1,746
2025-03-17 $7.55 $8.04 $7.50 $7.96 $7.96 25,633
2025-03-14 $8.10 $8.10 $8.00 $8.00 $8.00 2,749
2025-03-13 $8.41 $8.41 $8.07 $8.07 $8.07 11,871
2025-03-12 $9.00 $9.00 $8.31 $8.43 $8.43 8,766
2025-03-11 $8.75 $9.05 $8.72 $8.72 $8.72 3,670
2025-03-10 $9.00 $9.36 $9.00 $9.12 $9.12 9,458
2025-03-07 $9.47 $9.47 $9.43 $9.43 $9.43 2,307
2025-03-06 $9.39 $9.48 $9.25 $9.46 $9.46 4,425
2025-03-05 $9.40 $9.40 $9.17 $9.30 $9.30 2,358
2025-03-04 $9.11 $9.48 $9.11 $9.33 $9.33 3,193
2025-03-03 $9.38 $9.38 $9.00 $9.24 $9.24 6,894
2025-02-28 $9.39 $9.48 $9.30 $9.48 $9.48 965
2025-02-27 $9.50 $9.50 $9.23 $9.24 $9.24 5,117
2025-02-26 $9.23 $9.25 $9.00 $9.17 $9.17 3,509
2025-02-25 $9.25 $9.25 $9.13 $9.25 $9.25 1,584
2025-02-24 $9.34 $9.34 $9.21 $9.25 $9.25 3,259
2025-02-21 $9.61 $9.61 $9.26 $9.50 $9.50 10,518
2025-02-20 $9.60 $9.60 $9.60 $9.60 $9.60 662
2025-02-19 $9.67 $9.71 $9.43 $9.61 $9.61 5,163
2025-02-18 $9.79 $9.79 $9.51 $9.60 $9.60 3,896
2025-02-14 $9.69 $9.69 $9.51 $9.51 $9.51 1,575
2025-02-13 $9.53 $9.59 $9.44 $9.59 $9.59 2,814
2025-02-12 $9.50 $9.89 $9.34 $9.34 $9.34 4,402
2025-02-11 $9.57 $9.87 $9.53 $9.53 $9.53 5,348
2025-02-10 $9.32 $9.63 $9.32 $9.63 $9.63 7,259
2025-02-07 $9.55 $9.55 $9.42 $9.49 $9.49 1,802
2025-02-06 $9.90 $9.90 $9.45 $9.64 $9.64 6,802
2025-02-05 $9.29 $9.76 $9.29 $9.56 $9.56 3,328
2025-02-04 $9.64 $9.64 $9.40 $9.40 $9.40 2,052
2025-02-03 $9.33 $9.75 $9.33 $9.50 $9.50 5,595
2025-01-31 $9.76 $10.10 $9.74 $9.74 $9.74 5,977
2025-01-30 $9.89 $9.96 $9.74 $9.74 $9.74 16,029
2025-01-29 $9.97 $10.00 $9.92 $9.92 $9.92 779
2025-01-28 $9.99 $10.02 $9.92 $9.92 $9.92 1,923
2025-01-27 $10.12 $10.12 $9.92 $9.99 $9.99 3,598
2025-01-24 $10.06 $10.06 $9.92 $10.00 $10.00 3,380
2025-01-23 $9.72 $9.95 $9.72 $9.95 $9.95 4,326
2025-01-22 $9.94 $10.04 $9.70 $10.04 $10.04 2,913
2025-01-21 $9.82 $10.05 $9.75 $9.95 $9.95 14,287
2025-01-17 $9.91 $9.91 $9.80 $9.80 $9.80 7,608
2025-01-16 $9.30 $9.94 $9.30 $9.92 $9.92 9,338
2025-01-15 $9.50 $9.80 $9.49 $9.50 $9.50 4,410
2025-01-14 $9.83 $9.83 $9.38 $9.38 $9.38 6,707
2025-01-13 $9.59 $9.86 $9.50 $9.50 $9.50 6,838
2025-01-10 $9.80 $10.21 $9.58 $9.88 $9.88 10,618
2025-01-08 $10.10 $10.33 $9.50 $10.18 $10.18 20,803
2025-01-07 $10.45 $10.45 $10.15 $10.28 $10.28 4,354
2025-01-06 $10.20 $10.65 $10.20 $10.29 $10.29 17,321
2025-01-03 $10.13 $10.46 $10.13 $10.19 $10.19 4,672
2025-01-02 $10.25 $10.50 $10.20 $10.30 $10.30 10,335
2024-12-31 $10.60 $10.62 $10.35 $10.35 $10.35 6,426
2024-12-30 $10.49 $10.49 $10.27 $10.32 $10.32 2,629
2024-12-27 $10.36 $10.55 $10.29 $10.35 $10.35 4,548
2024-12-26 $10.20 $10.63 $10.20 $10.31 $10.31 4,215
2024-12-24 $10.58 $10.58 $10.10 $10.41 $10.41 2,653
2024-12-23 $10.65 $10.65 $10.26 $10.63 $10.63 4,449
2024-12-20 $10.33 $10.54 $10.20 $10.54 $10.54 3,225
2024-12-19 $10.06 $10.91 $10.06 $10.21 $10.21 13,891
2024-12-18 $10.62 $10.96 $10.17 $10.17 $10.17 16,970
2024-12-17 $10.51 $11.05 $10.50 $10.75 $10.75 5,228
2024-12-16 $10.51 $10.90 $10.00 $10.79 $10.79 10,608
2024-12-13 $10.90 $10.99 $10.78 $10.90 $10.90 6,438
2024-12-12 $10.56 $10.58 $10.50 $10.58 $10.58 2,724
2024-12-11 $10.54 $10.70 $10.54 $10.69 $10.69 2,209
2024-12-10 $10.53 $10.84 $10.53 $10.77 $10.77 4,816
2024-12-09 $10.79 $11.00 $10.72 $10.92 $10.92 3,785
2024-12-06 $11.25 $11.25 $10.51 $10.83 $10.83 4,311
2024-12-05 $10.50 $11.03 $10.50 $10.71 $10.71 12,060
2024-12-04 $10.15 $11.00 $10.15 $10.93 $10.93 24,774
2024-12-03 $10.11 $10.23 $10.09 $10.23 $10.23 12,053
2024-12-02 $10.14 $10.35 $10.12 $10.20 $10.20 5,659
2024-11-29 $10.10 $10.10 $10.10 $10.10 $10.10 577
2024-11-27 $10.20 $10.20 $10.10 $10.10 $10.10 1,681
2024-11-26 $9.96 $10.29 $9.90 $10.15 $10.15 3,670
2024-11-25 $10.02 $10.25 $9.64 $9.89 $9.89 9,588
2024-11-22 $9.78 $10.41 $9.72 $10.20 $10.20 9,983
2024-11-21 $9.69 $9.83 $9.67 $9.71 $9.71 7,309
2024-11-20 $9.51 $10.00 $9.41 $9.58 $9.58 23,564
2024-11-19 $9.90 $11.52 $9.84 $10.66 $10.39 79,698
2024-11-18 $9.70 $10.00 $9.60 $9.90 $9.65 17,005
2024-11-15 $9.62 $9.90 $9.43 $9.70 $9.70 10,387
2024-11-14 $9.86 $9.89 $9.70 $9.89 $9.89 3,998
2024-11-13 $9.92 $9.94 $9.79 $9.94 $9.94 3,843
2024-11-12 $10.09 $10.10 $9.85 $9.93 $9.93 8,181
2024-11-11 $9.93 $10.30 $9.85 $10.24 $10.24 14,020
2024-11-08 $9.94 $9.94 $9.75 $9.89 $9.89 10,008
2024-11-07 $10.20 $11.00 $9.74 $10.01 $10.01 6,996
2024-11-06 $10.35 $10.35 $9.75 $10.20 $10.20 18,419
2024-11-05 $9.84 $10.00 $9.70 $9.89 $9.89 22,995
2024-11-04 $9.00 $10.04 $8.85 $9.93 $9.93 368,790
2024-11-01 $8.46 $8.46 $8.46 $8.46 $8.46 591
2024-10-31 $8.30 $8.55 $8.29 $8.38 $8.38 8,046
2024-10-30 $8.31 $8.47 $8.31 $8.39 $8.39 6,869
2024-10-29 $8.34 $8.34 $8.34 $8.34 $8.34 337
2024-10-28 $8.62 $8.62 $8.30 $8.34 $8.34 2,534
2024-10-25 $8.49 $8.49 $8.49 $8.49 $8.49 669
2024-10-24 $8.33 $8.38 $8.33 $8.33 $8.33 954
2024-10-23 $8.38 $8.46 $8.30 $8.34 $8.34 2,565
2024-10-22 $8.45 $8.45 $8.40 $8.40 $8.40 878
2024-10-21 $8.65 $8.65 $8.12 $8.48 $8.48 6,413
2024-10-18 $8.70 $8.70 $8.58 $8.69 $8.69 1,455
2024-10-17 $8.67 $8.70 $8.65 $8.68 $8.68 1,627
2024-10-16 $8.65 $8.70 $8.58 $8.58 $8.58 1,046
2024-10-15 $8.50 $8.62 $8.49 $8.56 $8.56 1,585
2024-10-14 $9.00 $9.00 $8.35 $8.38 $8.38 5,127
2024-10-11 $8.65 $8.65 $8.65 $8.65 $8.65 715
2024-10-10 $8.51 $8.51 $8.51 $8.51 $8.51 272
2024-10-09 $8.60 $8.60 $8.48 $8.51 $8.51 1,604
2024-10-08 $8.73 $8.73 $8.60 $8.60 $8.60 2,325
2024-10-07 $8.50 $8.60 $8.45 $8.60 $8.60 3,502
2024-10-04 $8.52 $8.52 $8.52 $8.52 $8.52 1,434
2024-10-03 $8.43 $8.43 $8.43 $8.43 $8.43 240
2024-10-02 $8.49 $8.70 $8.43 $8.43 $8.43 3,357
2024-10-01 $8.51 $8.51 $8.51 $8.51 $8.51 712
2024-09-30 $8.62 $8.62 $8.26 $8.39 $8.39 3,077
2024-09-27 $8.66 $8.67 $8.25 $8.25 $8.25 9,331
2024-09-26 $8.87 $8.87 $8.40 $8.44 $8.44 5,092
2024-09-25 $8.40 $8.62 $8.40 $8.45 $8.45 1,634
2024-09-24 $8.57 $8.73 $8.45 $8.46 $8.46 1,405
2024-09-23 $8.73 $8.73 $8.40 $8.42 $8.42 2,986
2024-09-20 $8.59 $8.59 $8.40 $8.40 $8.40 4,733
2024-09-19 $8.80 $8.96 $8.59 $8.59 $8.59 6,579
2024-09-18 $8.60 $9.06 $8.60 $8.60 $8.60 8,774
2024-09-17 $9.03 $9.09 $8.60 $8.77 $8.77 5,536
2024-09-16 $8.99 $9.02 $8.70 $8.96 $8.96 3,227
2024-09-13 $8.99 $8.99 $8.72 $8.83 $8.83 3,288
2024-09-12 $9.05 $9.05 $8.44 $8.73 $8.73 4,585
2024-09-11 $8.84 $8.98 $8.52 $8.97 $8.97 9,574
2024-09-10 $9.00 $9.00 $8.86 $8.99 $8.99 2,586
2024-09-09 $8.93 $8.93 $8.71 $8.93 $8.93 4,124
2024-09-06 $8.45 $8.93 $8.45 $8.93 $8.93 1,137
2024-09-05 $9.43 $9.43 $8.73 $9.02 $9.02 7,216
2024-09-04 $8.94 $8.94 $8.40 $8.62 $8.62 3,177
2024-09-03 $8.88 $8.91 $8.43 $8.55 $8.55 2,872
2024-08-30 $8.40 $8.50 $8.40 $8.50 $8.50 1,729
2024-08-29 $7.99 $8.40 $7.99 $8.40 $8.40 3,194
2024-08-28 $8.60 $8.60 $7.75 $8.02 $8.02 16,909
2024-08-27 $8.80 $9.47 $8.60 $8.60 $8.60 3,704
2024-08-26 $8.76 $8.85 $8.56 $8.68 $8.68 5,430
2024-08-23 $9.41 $9.41 $8.55 $8.76 $8.76 5,205
2024-08-22 $8.87 $9.43 $8.55 $8.57 $8.57 14,963
2024-08-21 $9.90 $9.90 $9.40 $9.73 $9.45 29,233
2024-08-20 $9.36 $9.98 $9.36 $9.64 $9.37 7,393
2024-08-19 $9.55 $10.33 $9.24 $9.26 $9.00 47,935
2024-08-16 $8.31 $9.50 $8.31 $9.25 $8.99 22,402
2024-08-15 $7.66 $8.19 $7.66 $8.19 $7.96 7,594
2024-08-14 $8.44 $8.44 $7.80 $7.84 $7.62 20,479
2024-08-13 $7.81 $8.42 $7.75 $7.78 $7.56 25,281
2024-08-12 $8.06 $8.30 $7.75 $8.14 $7.91 12,171
2024-08-09 $8.25 $8.66 $7.76 $7.76 $7.76 25,318
2024-08-08 $8.01 $8.68 $7.25 $8.07 $8.07 15,194
2024-08-07 $8.68 $8.68 $8.00 $8.00 $8.00 10,080
2024-08-06 $9.40 $9.40 $8.22 $8.48 $8.48 23,383
2024-08-05 $8.55 $9.49 $8.09 $9.20 $9.20 9,218
2024-08-02 $9.32 $9.85 $9.21 $9.50 $9.50 3,588
2024-08-01 $9.58 $9.88 $9.55 $9.62 $9.62 3,469
2024-07-31 $9.30 $9.84 $9.30 $9.59 $9.59 6,217
2024-07-30 $9.80 $9.81 $9.52 $9.77 $9.77 2,472
2024-07-29 $9.99 $9.99 $9.96 $9.96 $9.96 2,999
2024-07-26 $9.31 $9.99 $9.31 $9.76 $9.76 3,368
2024-07-25 $9.46 $9.49 $9.32 $9.46 $9.46 3,113
2024-07-24 $9.56 $9.97 $9.31 $9.58 $9.58 7,001
2024-07-23 $9.99 $10.00 $9.47 $9.71 $9.71 11,050
2024-07-22 $9.60 $9.86 $9.35 $9.63 $9.63 8,149
2024-07-19 $8.95 $9.66 $8.95 $9.56 $9.56 12,568
2024-07-18 $8.74 $8.94 $8.70 $8.94 $8.94 6,315
2024-07-17 $8.88 $8.88 $8.46 $8.61 $8.61 8,260
2024-07-16 $8.74 $8.88 $8.49 $8.74 $8.74 12,890
2024-07-15 $8.67 $8.87 $8.58 $8.58 $8.58 3,513
2024-07-12 $8.48 $8.62 $8.26 $8.55 $8.55 10,197
2024-07-11 $8.11 $8.31 $8.03 $8.30 $8.30 5,933
2024-07-10 $7.87 $8.42 $7.87 $8.28 $8.28 11,680
2024-07-09 $7.89 $8.14 $7.87 $8.11 $8.11 5,970
2024-07-08 $7.88 $8.00 $7.75 $8.00 $8.00 15,345
2024-07-05 $8.19 $8.19 $7.75 $7.87 $7.87 10,067
2024-07-03 $8.43 $8.43 $7.65 $7.89 $7.89 26,300
2024-07-02 $8.90 $8.90 $8.26 $8.32 $8.32 24,660
2024-07-01 $8.85 $9.30 $8.81 $8.96 $8.96 8,964
2024-06-28 $9.00 $9.27 $8.82 $8.86 $8.86 9,079
2024-06-27 $9.51 $9.52 $9.13 $9.13 $9.13 11,672
2024-06-26 $8.58 $9.30 $8.58 $9.24 $9.24 7,622
2024-06-25 $9.00 $9.41 $8.79 $8.85 $8.85 11,298
2024-06-24 $9.15 $9.23 $9.02 $9.02 $9.02 5,110
2024-06-21 $9.17 $9.52 $8.80 $8.80 $8.80 15,994
2024-06-20 $9.24 $9.25 $8.99 $8.99 $8.99 5,136
2024-06-18 $9.53 $9.56 $9.03 $9.03 $9.03 20,637
2024-06-17 $9.30 $9.68 $9.30 $9.68 $9.68 6,439
2024-06-14 $10.37 $10.37 $8.90 $9.28 $9.28 14,089
2024-06-13 $10.47 $10.76 $9.50 $9.60 $9.60 21,426
2024-06-12 $10.78 $11.19 $10.03 $10.14 $10.14 12,676
2024-06-11 $12.50 $12.65 $10.00 $10.93 $10.93 33,949
2024-06-10 $12.00 $12.82 $11.78 $12.09 $12.09 16,097
2024-06-07 $11.03 $12.00 $11.03 $11.93 $11.93 29,396
2024-06-06 $10.86 $10.98 $10.15 $10.97 $10.97 9,084
2024-06-05 $10.99 $10.99 $10.23 $10.59 $10.59 9,823
2024-06-04 $10.48 $10.99 $10.12 $10.37 $10.37 23,574
2024-06-03 $9.98 $10.55 $9.96 $10.17 $10.17 9,046
2024-05-31 $10.11 $10.73 $9.65 $10.18 $10.18 17,379
2024-05-30 $9.85 $10.30 $9.85 $10.02 $10.02 5,700
2024-05-29 $9.29 $10.30 $9.29 $10.30 $10.30 21,696
2024-05-28 $9.41 $9.60 $9.15 $9.60 $9.60 11,809
2024-05-24 $9.08 $9.19 $9.06 $9.12 $9.12 3,407
2024-05-23 $8.66 $9.29 $8.66 $9.08 $9.08 9,140
2024-05-22 $9.71 $9.71 $8.45 $8.86 $8.86 26,426
2024-05-21 $10.10 $10.10 $9.31 $9.49 $9.49 14,771
2024-05-20 $10.03 $10.48 $9.48 $9.49 $9.49 20,410
2024-05-17 $9.40 $11.16 $9.40 $10.68 $10.68 29,518
2024-05-16 $9.69 $10.80 $9.54 $10.37 $10.13 39,735
2024-05-15 $9.18 $9.69 $9.02 $9.54 $9.32 21,172
2024-05-14 $8.94 $9.69 $8.93 $9.16 $8.95 19,519
2024-05-13 $9.43 $9.69 $8.90 $9.05 $8.84 29,794
2024-05-10 $10.16 $10.16 $9.41 $9.69 $9.69 17,026
2024-05-09 $8.90 $10.11 $8.88 $10.11 $10.11 43,657
2024-05-08 $8.09 $10.10 $8.09 $9.75 $9.75 45,601
2024-05-07 $7.43 $8.50 $7.39 $8.33 $8.33 59,532
2024-05-06 $7.01 $7.70 $6.85 $7.61 $7.61 52,863
2024-05-03 $6.43 $6.83 $6.40 $6.76 $6.76 13,397
2024-05-02 $6.54 $6.54 $6.30 $6.34 $6.34 10,652
2024-05-01 $6.57 $6.57 $6.36 $6.36 $6.36 3,529
2024-04-30 $6.54 $6.68 $6.34 $6.57 $6.57 6,062
2024-04-29 $6.70 $6.70 $6.50 $6.60 $6.60 8,646
2024-04-26 $6.78 $6.85 $6.55 $6.65 $6.65 20,458
2024-04-25 $6.41 $6.62 $6.41 $6.58 $6.58 1,991
2024-04-24 $6.78 $6.78 $6.40 $6.65 $6.65 8,016
2024-04-23 $6.48 $6.62 $6.33 $6.55 $6.55 7,248
2024-04-22 $6.39 $6.71 $6.21 $6.33 $6.33 9,530
2024-04-19 $6.40 $6.52 $6.10 $6.26 $6.26 6,830
2024-04-18 $6.69 $6.69 $6.15 $6.39 $6.39 5,477
2024-04-17 $6.45 $6.77 $6.10 $6.35 $6.35 13,246
2024-04-16 $6.36 $6.49 $6.11 $6.15 $6.15 9,229
2024-04-15 $6.97 $6.97 $6.20 $6.22 $6.22 22,836
2024-04-12 $6.76 $6.93 $6.45 $6.76 $6.76 7,642
2024-04-11 $7.40 $7.40 $6.36 $6.66 $6.66 51,531
2024-04-10 $7.05 $7.06 $6.85 $6.85 $6.85 11,945
2024-04-09 $7.25 $7.32 $7.10 $7.24 $7.24 5,528
2024-04-08 $7.49 $7.49 $6.87 $7.24 $7.24 2,723
2024-04-05 $7.48 $7.48 $7.18 $7.27 $7.27 5,732
2024-04-04 $7.12 $7.37 $7.09 $7.23 $7.23 3,091
2024-04-03 $7.36 $7.58 $7.13 $7.36 $7.36 5,247
2024-04-02 $7.17 $7.36 $7.17 $7.36 $7.36 7,115
2024-04-01 $7.14 $7.15 $7.11 $7.15 $7.15 12,045
2024-03-28 $7.24 $7.25 $6.79 $7.14 $7.14 10,140
2024-03-27 $6.65 $7.00 $6.65 $7.00 $7.00 2,993
2024-03-26 $6.85 $7.03 $6.63 $6.63 $6.63 10,317
2024-03-25 $7.19 $7.20 $6.87 $7.08 $7.08 10,190
2024-03-22 $7.33 $7.39 $6.83 $7.20 $7.20 9,121
2024-03-21 $6.51 $7.88 $6.51 $7.50 $7.50 49,873
2024-03-20 $7.12 $7.55 $7.12 $7.48 $7.48 29,169
2024-03-19 $7.95 $7.95 $7.10 $7.14 $7.14 23,508
2024-03-18 $7.50 $7.94 $7.35 $7.35 $7.35 16,566
2024-03-15 $7.81 $7.82 $7.50 $7.51 $7.51 8,258
2024-03-14 $7.63 $7.98 $7.57 $7.84 $7.84 3,423
2024-03-13 $7.68 $7.82 $7.42 $7.69 $7.69 7,465
2024-03-12 $7.79 $7.79 $7.40 $7.52 $7.52 4,859
2024-03-11 $7.80 $8.00 $7.33 $7.69 $7.69 8,066
2024-03-08 $7.88 $7.99 $7.18 $7.80 $7.80 12,950
2024-03-07 $7.01 $8.00 $7.01 $7.75 $7.75 40,112
2024-03-06 $6.60 $6.88 $6.34 $6.38 $6.38 16,166
2024-03-05 $6.87 $6.87 $6.69 $6.70 $6.70 1,499
2024-03-04 $7.00 $7.10 $6.69 $6.69 $6.69 5,135
2024-03-01 $6.75 $6.99 $6.58 $6.90 $6.90 6,485
2024-02-29 $6.80 $7.03 $6.80 $7.00 $7.00 2,630
2024-02-28 $6.75 $7.20 $6.75 $7.05 $7.05 4,562
2024-02-27 $6.70 $6.75 $6.62 $6.75 $6.75 4,378
2024-02-26 $6.70 $6.70 $6.58 $6.70 $6.70 3,550
2024-02-23 $7.00 $7.23 $6.71 $6.71 $6.71 9,506
2024-02-22 $6.96 $7.35 $6.93 $7.08 $7.08 2,524
2024-02-21 $6.97 $6.97 $6.80 $6.80 $6.80 788
2024-02-20 $6.95 $7.00 $6.75 $6.81 $6.81 3,491
2024-02-16 $6.85 $7.11 $6.75 $7.03 $7.03 4,640
2024-02-15 $6.93 $7.30 $6.90 $7.14 $7.14 1,894
2024-02-14 $7.00 $7.36 $6.88 $7.36 $7.36 3,328
2024-02-13 $7.41 $7.45 $7.15 $7.40 $7.40 1,023
2024-02-12 $7.25 $7.50 $6.70 $6.99 $6.99 14,610
2024-02-09 $6.88 $7.05 $6.70 $6.89 $6.89 3,042
2024-02-08 $7.01 $7.01 $6.75 $6.75 $6.75 3,523
2024-02-07 $7.08 $7.08 $6.71 $6.72 $6.72 4,896
2024-02-06 $7.18 $7.22 $7.06 $7.15 $7.15 1,870
2024-02-05 $6.97 $7.30 $6.97 $7.30 $7.30 973
2024-02-02 $6.81 $7.04 $6.81 $7.04 $7.04 1,525
2024-02-01 $6.95 $7.07 $6.71 $7.07 $7.07 3,688
2024-01-31 $7.12 $7.23 $7.12 $7.23 $7.23 939
2024-01-30 $7.09 $7.09 $7.09 $7.09 $7.09 594
2024-01-29 $7.52 $7.52 $7.04 $7.23 $7.23 3,807
2024-01-26 $6.80 $6.97 $6.73 $6.97 $6.97 5,790
2024-01-25 $6.91 $6.95 $6.91 $6.95 $6.95 765
2024-01-24 $7.08 $7.10 $6.86 $7.00 $7.00 8,359
2024-01-23 $7.06 $7.25 $7.06 $7.15 $7.15 2,228
2024-01-22 $7.12 $7.25 $7.03 $7.03 $7.03 8,314
2024-01-19 $7.00 $7.45 $7.00 $7.12 $7.12 7,315
2024-01-18 $7.07 $7.39 $6.90 $7.35 $7.35 4,255
2024-01-17 $7.00 $7.49 $6.99 $7.42 $7.42 4,276
2024-01-16 $6.79 $6.99 $6.65 $6.96 $6.96 3,658
2024-01-12 $6.80 $6.80 $6.79 $6.79 $6.79 1,546
2024-01-11 $6.75 $6.84 $6.50 $6.84 $6.84 4,512
2024-01-10 $6.92 $6.92 $6.55 $6.65 $6.65 5,856
2024-01-09 $6.72 $6.72 $6.55 $6.70 $6.70 1,616
2024-01-08 $6.76 $6.92 $6.46 $6.61 $6.61 5,743
2024-01-05 $6.56 $6.90 $6.26 $6.77 $6.77 6,928
2024-01-04 $6.61 $6.69 $6.55 $6.68 $6.68 2,155
2024-01-03 $6.55 $6.59 $6.55 $6.55 $6.55 3,562
2024-01-02 $6.63 $6.73 $6.56 $6.70 $6.70 3,705
2023-12-29 $6.55 $6.65 $6.55 $6.65 $6.65 2,355
2023-12-28 $6.54 $6.75 $6.50 $6.68 $6.68 3,855
2023-12-27 $6.76 $6.76 $6.53 $6.71 $6.71 2,113
2023-12-26 $6.72 $6.72 $6.51 $6.51 $6.51 2,395
2023-12-22 $6.93 $7.03 $6.76 $6.76 $6.76 7,424
2023-12-21 $6.70 $6.70 $6.59 $6.60 $6.60 2,090
2023-12-20 $6.77 $6.77 $6.77 $6.77 $6.77 709
2023-12-19 $6.68 $6.89 $6.59 $6.80 $6.80 10,492
2023-12-18 $6.72 $6.94 $6.66 $6.82 $6.82 2,987
2023-12-15 $6.70 $6.72 $6.70 $6.72 $6.72 1,206
2023-12-14 $6.83 $7.13 $6.83 $6.84 $6.84 2,835
2023-12-13 $6.98 $7.15 $6.73 $6.76 $6.76 3,336
2023-12-12 $7.00 $7.02 $6.68 $7.02 $7.02 1,886
2023-12-11 $7.02 $7.04 $6.99 $6.99 $6.99 1,849
2023-12-08 $6.66 $7.25 $6.66 $6.97 $6.97 3,104
2023-12-07 $6.50 $6.80 $6.08 $6.65 $6.65 3,088
2023-12-06 $6.95 $6.95 $6.39 $6.61 $6.61 6,760
2023-12-05 $6.58 $6.58 $6.55 $6.55 $6.55 1,114
2023-12-04 $6.64 $7.00 $6.47 $6.47 $6.47 13,024
2023-12-01 $6.60 $6.93 $6.12 $6.34 $6.34 4,146
2023-11-30 $6.53 $6.53 $6.07 $6.15 $6.15 4,848
2023-11-29 $6.29 $6.54 $6.28 $6.44 $6.44 2,100
2023-11-28 $6.30 $6.40 $6.04 $6.29 $6.29 7,584
2023-11-27 $6.32 $6.47 $6.32 $6.32 $6.32 4,452
2023-11-24 $6.33 $6.33 $6.33 $6.33 $6.33 459
2023-11-22 $6.48 $6.48 $6.23 $6.33 $6.33 5,692
2023-11-21 $6.65 $6.65 $6.30 $6.45 $6.45 4,883
2023-11-20 $6.90 $6.90 $6.65 $6.70 $6.70 8,059
2023-11-17 $7.25 $7.26 $6.65 $7.04 $7.04 3,738
2023-11-16 $7.40 $7.58 $6.97 $7.29 $7.29 8,255
2023-11-15 $8.67 $8.67 $7.85 $8.00 $7.73 12,091
2023-11-14 $8.16 $8.31 $7.50 $7.96 $7.70 13,925
2023-11-13 $7.59 $8.02 $7.48 $8.01 $7.74 5,019
2023-11-10 $8.04 $8.04 $7.57 $7.57 $7.57 3,419
2023-11-09 $7.70 $8.08 $7.67 $7.78 $7.78 9,469
2023-11-08 $6.75 $7.52 $6.61 $7.50 $7.50 6,030
2023-11-07 $6.31 $6.69 $6.31 $6.48 $6.48 4,484
2023-11-06 $6.16 $6.47 $5.92 $6.18 $6.18 8,441
2023-11-03 $5.65 $6.19 $5.65 $6.15 $6.15 9,356
2023-11-02 $5.76 $5.96 $5.70 $5.70 $5.70 5,257
2023-11-01 $5.82 $5.82 $5.65 $5.76 $5.76 4,592
2023-10-31 $5.79 $5.79 $5.79 $5.79 $5.79 1,258
2023-10-30 $6.06 $6.06 $5.73 $5.75 $5.75 1,473
2023-10-27 $5.92 $6.13 $5.62 $5.62 $5.62 2,842
2023-10-26 $5.67 $6.00 $5.67 $5.69 $5.69 1,400
2023-10-25 $6.00 $6.02 $5.67 $5.94 $5.94 3,699
2023-10-24 $6.01 $6.01 $5.73 $5.73 $5.73 2,689
2023-10-23 $6.21 $6.43 $6.05 $6.05 $6.05 1,965
2023-10-20 $6.56 $6.56 $5.66 $6.21 $6.21 7,178
2023-10-19 $6.39 $6.62 $6.39 $6.59 $6.59 1,364
2023-10-18 $6.62 $6.62 $6.44 $6.44 $6.44 693
2023-10-17 $6.94 $6.94 $6.38 $6.41 $6.41 4,174
2023-10-16 $6.44 $6.44 $6.44 $6.44 $6.44 949
2023-10-13 $6.41 $6.41 $6.41 $6.41 $6.41 150
2023-10-12 $6.41 $6.41 $6.41 $6.41 $6.41 189
2023-10-11 $6.43 $6.44 $6.40 $6.41 $6.41 981
2023-10-10 $6.10 $6.74 $6.10 $6.50 $6.50 7,088
2023-10-09 $6.25 $6.87 $6.25 $6.82 $6.82 3,621
2023-10-06 $6.43 $6.75 $6.41 $6.41 $6.41 2,261
2023-10-05 $6.44 $7.04 $6.42 $6.52 $6.52 4,897
2023-10-04 $7.10 $7.10 $6.41 $6.52 $6.52 4,681
2023-10-03 $6.40 $6.64 $6.40 $6.64 $6.64 5,571
2023-10-02 $7.17 $7.17 $6.51 $6.51 $6.51 6,467
2023-09-29 $7.38 $7.38 $6.50 $6.52 $6.52 4,323
2023-09-28 $7.16 $7.24 $6.68 $6.68 $6.68 3,512
2023-09-27 $7.08 $7.32 $6.69 $6.97 $6.97 5,152
2023-09-26 $6.84 $7.00 $6.50 $6.66 $6.66 5,107
2023-09-25 $7.71 $7.71 $6.46 $7.00 $7.00 12,082
2023-09-22 $7.70 $7.76 $7.41 $7.52 $7.52 5,125
2023-09-21 $7.35 $8.00 $7.35 $8.00 $8.00 3,407
2023-09-20 $8.66 $9.20 $7.33 $7.52 $7.52 31,724
2023-09-19 $8.50 $8.75 $8.08 $8.29 $8.29 17,120
2023-09-18 $8.51 $8.85 $8.50 $8.72 $8.72 4,835
2023-09-15 $9.91 $10.46 $8.37 $8.37 $8.37 16,406
2023-09-14 $9.93 $10.25 $9.91 $9.91 $9.91 6,751
2023-09-13 $10.75 $10.75 $10.00 $10.26 $10.26 5,410
2023-09-12 $10.87 $11.01 $10.18 $10.33 $10.33 10,747
2023-09-11 $10.50 $10.95 $10.50 $10.56 $10.56 5,560
2023-09-08 $10.85 $11.43 $10.55 $10.96 $10.96 5,678
2023-09-07 $11.46 $11.46 $10.45 $10.92 $10.92 11,583
2023-09-06 $11.35 $11.50 $10.49 $10.63 $10.63 9,175
2023-09-05 $11.59 $11.95 $11.04 $11.21 $11.21 13,183
2023-09-01 $11.85 $11.99 $11.37 $11.82 $11.82 13,762
2023-08-31 $10.44 $11.99 $10.11 $11.22 $11.22 26,144
2023-08-30 $9.99 $10.40 $9.86 $10.38 $10.38 16,344
2023-08-29 $9.73 $10.15 $9.73 $9.95 $9.95 6,895
2023-08-28 $10.00 $10.14 $9.33 $9.86 $9.86 13,757
2023-08-25 $8.68 $10.15 $8.45 $10.15 $10.15 35,500
2023-08-24 $8.85 $9.20 $8.55 $8.95 $8.95 22,858
2023-08-23 $9.09 $9.29 $8.68 $8.87 $8.87 21,413
2023-08-22 $8.91 $9.42 $8.30 $8.82 $8.82 25,907
2023-08-21 $9.99 $9.99 $8.57 $8.82 $8.82 28,847
2023-08-18 $7.62 $10.15 $7.35 $10.02 $10.02 113,109
2023-08-17 $7.76 $8.20 $7.72 $7.88 $7.88 20,784
2023-08-16 $8.40 $8.95 $7.15 $8.50 $8.24 85,797
2023-08-15 $8.37 $8.51 $8.11 $8.13 $7.88 13,012
2023-08-14 $8.56 $8.86 $8.11 $8.48 $8.22 28,160
2023-08-11 $9.05 $9.11 $8.10 $8.11 $8.11 41,546
2023-08-10 $8.00 $9.18 $7.57 $9.00 $9.00 147,504
2023-08-09 $7.05 $7.95 $6.97 $7.68 $7.68 60,996
2023-08-08 $6.48 $7.07 $6.45 $7.05 $7.05 40,081
2023-08-07 $5.95 $6.70 $5.95 $6.43 $6.43 47,400
2023-08-04 $5.90 $6.00 $5.50 $5.95 $5.95 16,939
2023-08-03 $5.89 $5.90 $5.49 $5.75 $5.75 22,953
2023-08-02 $5.59 $6.16 $5.26 $5.66 $5.66 36,873
2023-08-01 $5.40 $5.56 $5.40 $5.49 $5.49 13,622
2023-07-31 $5.40 $5.60 $5.31 $5.39 $5.39 10,219
2023-07-28 $5.35 $5.47 $5.24 $5.26 $5.26 4,166
2023-07-27 $5.40 $5.66 $5.20 $5.33 $5.33 20,690
2023-07-26 $4.75 $5.33 $4.73 $5.33 $5.33 52,198
2023-07-25 $4.58 $4.74 $4.51 $4.63 $4.63 6,513
2023-07-24 $4.55 $4.67 $4.42 $4.46 $4.46 11,914
2023-07-21 $4.70 $4.70 $4.38 $4.56 $4.56 8,605
2023-07-20 $4.29 $4.44 $4.29 $4.33 $4.33 4,509
2023-07-19 $4.20 $4.69 $4.15 $4.29 $4.29 50,791
2023-07-18 $4.10 $4.20 $4.04 $4.20 $4.20 6,215
2023-07-17 $4.14 $4.14 $4.04 $4.14 $4.14 11,548
2023-07-14 $4.01 $4.14 $3.96 $4.03 $4.03 3,970
2023-07-13 $4.12 $4.12 $4.00 $4.10 $4.10 10,264
2023-07-12 $4.08 $4.09 $3.87 $4.06 $4.06 14,879
2023-07-11 $4.10 $4.10 $3.96 $3.97 $3.97 5,593
2023-07-10 $4.19 $4.19 $3.98 $4.01 $4.01 15,922
2023-07-07 $4.05 $4.12 $3.99 $4.05 $4.05 16,134
2023-07-06 $4.06 $4.06 $3.95 $3.96 $3.96 5,393
2023-07-05 $4.15 $4.15 $3.95 $4.08 $4.08 9,323
2023-07-03 $4.08 $4.21 $4.00 $4.08 $4.08 8,344
2023-06-30 $4.09 $4.10 $3.90 $4.05 $4.05 18,092
2023-06-29 $4.11 $4.20 $4.01 $4.03 $4.03 79,725
2023-06-28 $4.06 $4.14 $4.02 $4.10 $4.10 12,678
2023-06-27 $3.99 $4.16 $3.96 $4.12 $4.12 19,261
2023-06-26 $4.10 $4.10 $3.94 $4.00 $4.00 11,210
2023-06-23 $4.02 $4.15 $3.90 $4.05 $4.05 38,139
2023-06-22 $4.10 $4.15 $3.90 $4.05 $4.05 21,901
2023-06-21 $4.22 $4.22 $3.99 $4.20 $4.20 33,731
2023-06-20 $4.15 $4.37 $3.91 $4.19 $4.19 119,182
2023-06-16 $4.74 $5.32 $4.23 $4.74 $4.74 222,596
2023-06-15 $4.35 $4.64 $4.00 $4.51 $4.51 136,170
2023-06-14 $4.66 $5.10 $4.41 $4.64 $4.64 234,713
2023-06-13 $3.98 $4.99 $3.82 $4.58 $4.58 1,128,116
2023-06-12 $3.61 $3.61 $3.35 $3.35 $3.35 49,506
2023-06-09 $3.74 $3.74 $3.29 $3.45 $3.45 95,382
2023-06-08 $4.36 $4.89 $3.69 $3.74 $3.74 114,133
2023-06-07 $4.37 $4.75 $4.33 $4.51 $4.51 18,257
2023-06-06 $4.67 $4.68 $4.42 $4.44 $4.44 7,206
2023-06-05 $4.73 $4.77 $4.41 $4.55 $4.55 20,826
2023-06-02 $4.80 $4.81 $4.26 $4.48 $4.48 25,763
2023-06-01 $4.59 $4.71 $4.21 $4.46 $4.46 15,417
2023-05-31 $4.98 $4.99 $4.60 $4.60 $4.60 20,773
2023-05-30 $4.60 $4.80 $4.55 $4.78 $4.78 7,202
2023-05-26 $5.09 $5.17 $4.48 $4.58 $4.58 14,014
2023-05-25 $5.20 $5.20 $5.01 $5.01 $5.01 1,787
2023-05-24 $5.18 $5.24 $5.03 $5.20 $5.20 16,570
2023-05-23 $5.18 $5.34 $5.18 $5.25 $5.25 7,521
2023-05-22 $5.31 $5.53 $5.18 $5.18 $5.18 12,594
2023-05-19 $6.55 $6.61 $5.63 $5.67 $5.67 7,454
2023-05-18 $6.79 $6.82 $6.55 $6.70 $6.70 3,535
2023-05-17 $6.73 $7.29 $6.69 $6.76 $6.76 11,729
2023-05-16 $7.21 $7.61 $7.20 $7.32 $7.06 32,906
2023-05-15 $6.90 $7.36 $6.90 $7.17 $6.91 9,696
2023-05-12 $6.99 $7.00 $6.98 $7.00 $6.75 1,142
2023-05-11 $6.83 $6.99 $6.83 $6.99 $6.74 1,110
2023-05-10 $6.87 $6.98 $6.87 $6.97 $6.72 1,579
2023-05-09 $6.86 $6.94 $6.70 $6.80 $6.56 3,846
2023-05-08 $6.36 $6.98 $6.36 $6.49 $6.26 1,632
2023-05-05 $6.41 $6.49 $6.16 $6.16 $6.16 4,757
2023-05-04 $6.90 $6.92 $6.50 $6.50 $6.50 5,473
2023-05-03 $6.88 $7.00 $6.79 $6.96 $6.96 4,301
2023-05-02 $6.65 $6.88 $6.55 $6.55 $6.55 5,050
2023-05-01 $6.56 $6.78 $6.55 $6.78 $6.78 3,837
2023-04-28 $6.32 $6.51 $6.32 $6.49 $6.49 4,637
2023-04-27 $6.51 $6.52 $6.51 $6.52 $6.52 649
2023-04-26 $6.50 $6.57 $6.50 $6.50 $6.50 1,255
2023-04-25 $6.34 $6.62 $6.34 $6.61 $6.61 2,027
2023-04-24 $6.90 $7.00 $6.81 $6.81 $6.81 3,102
2023-04-21 $7.00 $7.00 $6.77 $6.77 $6.77 975
2023-04-20 $6.90 $7.00 $6.90 $7.00 $7.00 1,552
2023-04-19 $7.04 $7.08 $6.91 $7.04 $7.04 3,510
2023-04-18 $6.73 $7.05 $6.73 $6.91 $6.91 2,297
2023-04-17 $6.43 $6.65 $6.43 $6.65 $6.65 4,865
2023-04-14 $6.33 $6.65 $6.33 $6.65 $6.65 2,911
2023-04-13 $6.75 $6.80 $5.96 $6.33 $6.33 4,906
2023-04-12 $6.92 $6.92 $6.92 $6.92 $6.92 464
2023-04-11 $6.90 $6.95 $6.77 $6.90 $6.90 1,973
2023-04-10 $7.05 $7.05 $6.90 $6.90 $6.90 1,176
2023-04-06 $7.41 $7.41 $7.04 $7.04 $7.04 3,153
2023-04-05 $7.22 $7.22 $6.87 $6.88 $6.88 3,259
2023-04-04 $7.00 $7.10 $7.00 $7.10 $7.10 674
2023-04-03 $6.71 $7.19 $6.71 $7.19 $7.19 6,651
2023-03-31 $7.18 $7.18 $6.81 $6.86 $6.86 2,672
2023-03-30 $6.99 $7.16 $6.99 $6.99 $6.99 2,165
2023-03-29 $7.24 $7.35 $6.74 $7.13 $7.13 14,331
2023-03-28 $7.53 $7.73 $7.01 $7.25 $7.25 18,485
2023-03-27 $7.72 $7.78 $7.52 $7.61 $7.61 5,372
2023-03-24 $7.80 $7.80 $7.50 $7.50 $7.50 3,500
2023-03-23 $8.20 $8.20 $7.58 $7.67 $7.67 13,024
2023-03-22 $8.43 $8.63 $7.66 $7.85 $7.85 23,445
2023-03-21 $8.40 $8.85 $8.18 $8.32 $8.32 16,882
2023-03-20 $8.75 $9.11 $8.75 $8.99 $8.73 18,793
2023-03-17 $9.03 $9.03 $8.75 $8.75 $8.75 10,226
2023-03-16 $8.73 $9.20 $8.71 $8.90 $8.90 19,556
2023-03-15 $8.74 $8.75 $8.51 $8.75 $8.75 6,085
2023-03-14 $8.79 $8.85 $8.47 $8.60 $8.60 7,645
2023-03-13 $9.00 $9.00 $8.57 $8.60 $8.60 11,709
2023-03-10 $8.82 $9.03 $8.80 $8.97 $8.97 5,475
2023-03-09 $8.90 $9.07 $8.74 $9.05 $9.05 7,060
2023-03-08 $8.93 $9.00 $8.48 $8.80 $8.80 9,347
2023-03-07 $9.00 $9.10 $8.90 $9.10 $9.10 1,827
2023-03-06 $8.71 $8.99 $8.70 $8.99 $8.99 2,684
2023-03-03 $8.80 $8.92 $8.70 $8.82 $8.82 4,356
2023-03-02 $8.82 $8.95 $8.80 $8.95 $8.95 1,353
2023-03-01 $9.17 $9.17 $8.85 $8.98 $8.98 3,960
2023-02-28 $8.85 $8.92 $8.80 $8.92 $8.92 979
2023-02-27 $8.83 $8.87 $8.72 $8.81 $8.81 3,608
2023-02-24 $8.72 $9.01 $8.72 $9.01 $9.01 1,207
2023-02-23 $8.89 $8.89 $8.84 $8.84 $8.84 1,982
2023-02-22 $8.82 $8.99 $8.82 $8.98 $8.98 1,884
2023-02-21 $8.94 $8.94 $8.81 $8.87 $8.87 746
2023-02-17 $8.83 $8.89 $8.75 $8.89 $8.89 765
2023-02-16 $8.82 $8.94 $8.82 $8.94 $8.94 227
2023-02-15 $8.75 $8.95 $8.75 $8.95 $8.95 1,343
2023-02-14 $8.79 $8.83 $8.72 $8.83 $8.83 953
2023-02-13 $8.70 $8.85 $8.69 $8.85 $8.85 741
2023-02-10 $8.85 $8.85 $8.72 $8.79 $8.79 839
2023-02-09 $8.80 $8.88 $8.80 $8.80 $8.80 1,848
2023-02-08 $8.73 $8.88 $8.72 $8.84 $8.84 1,778
2023-02-07 $8.91 $8.95 $8.88 $8.88 $8.88 978
2023-02-06 $9.04 $9.05 $8.86 $8.94 $8.94 3,849
2023-02-03 $8.77 $8.98 $8.77 $8.92 $8.92 3,224
2023-02-02 $8.80 $9.02 $8.80 $8.90 $8.90 3,931
2023-02-01 $8.89 $8.90 $8.84 $8.86 $8.86 1,173
2023-01-31 $8.69 $8.83 $8.65 $8.83 $8.83 955
2023-01-30 $8.78 $8.78 $8.59 $8.72 $8.72 1,456
2023-01-27 $8.65 $8.78 $8.65 $8.77 $8.77 2,621
2023-01-26 $8.93 $8.96 $8.50 $8.60 $8.60 59,996
2023-01-25 $8.59 $8.93 $8.59 $8.93 $8.93 1,385
2023-01-24 $8.88 $8.90 $8.74 $8.88 $8.88 1,441
2023-01-23 $8.83 $8.95 $8.83 $8.92 $8.92 1,208
2023-01-20 $8.70 $8.80 $8.70 $8.80 $8.80 1,254
2023-01-19 $8.75 $8.75 $8.60 $8.65 $8.65 945
2023-01-18 $8.79 $8.80 $8.39 $8.67 $8.67 3,823
2023-01-17 $8.85 $8.85 $8.65 $8.74 $8.74 4,095
2023-01-13 $8.44 $8.85 $8.43 $8.80 $8.80 8,381
2023-01-12 $8.25 $8.54 $8.25 $8.54 $8.54 4,359
2023-01-11 $8.47 $8.47 $8.25 $8.28 $8.28 1,123
2023-01-10 $8.21 $8.58 $8.18 $8.32 $8.32 7,079
2023-01-09 $8.38 $8.38 $8.23 $8.23 $8.23 1,630
2023-01-06 $8.40 $8.40 $8.20 $8.25 $8.25 2,931
2023-01-05 $8.34 $8.34 $8.26 $8.31 $8.31 1,471
2023-01-04 $8.16 $8.20 $8.16 $8.20 $8.20 832
2023-01-03 $8.31 $8.32 $8.05 $8.15 $8.15 2,309
2022-12-30 $8.40 $8.42 $8.06 $8.34 $8.34 9,151
2022-12-29 $8.53 $8.60 $8.35 $8.42 $8.42 4,340
2022-12-28 $8.73 $8.73 $8.73 $8.73 $8.73 776
2022-12-27 $9.42 $9.42 $8.58 $8.73 $8.73 4,001
2022-12-23 $8.37 $8.82 $8.37 $8.79 $8.79 2,744
2022-12-22 $8.50 $8.74 $8.16 $8.51 $8.51 4,058
2022-12-21 $8.38 $8.55 $8.19 $8.46 $8.46 8,020
2022-12-20 $8.50 $8.62 $8.22 $8.62 $8.62 3,689
2022-12-19 $8.69 $8.69 $8.28 $8.46 $8.46 3,178
2022-12-16 $9.00 $9.18 $8.50 $8.50 $8.50 7,995
2022-12-15 $9.21 $9.36 $8.60 $8.86 $8.86 16,475
2022-12-14 $9.44 $9.55 $8.89 $9.53 $9.53 5,965
2022-12-13 $9.35 $9.88 $9.15 $9.27 $9.27 14,261
2022-12-12 $8.76 $9.26 $8.76 $9.26 $9.26 4,127
2022-12-09 $8.67 $8.86 $8.55 $8.75 $8.75 2,692
2022-12-08 $8.53 $8.90 $8.39 $8.87 $8.87 4,536
2022-12-07 $8.45 $8.75 $8.44 $8.65 $8.65 7,075
2022-12-06 $8.45 $8.45 $8.06 $8.24 $8.24 4,801
2022-12-05 $8.83 $8.90 $8.40 $8.45 $8.45 12,200
2022-12-02 $8.53 $8.82 $8.40 $8.76 $8.76 14,605
2022-12-01 $8.83 $8.85 $8.33 $8.34 $8.34 12,103
2022-11-30 $8.43 $8.95 $8.27 $8.84 $8.84 12,157
2022-11-29 $8.41 $8.71 $8.20 $8.35 $8.35 10,834
2022-11-28 $8.75 $9.22 $8.22 $8.62 $8.62 9,748
2022-11-25 $9.20 $9.33 $8.65 $8.70 $8.70 4,348
2022-11-23 $8.93 $9.25 $8.92 $9.25 $9.25 7,820
2022-11-22 $9.76 $9.80 $9.16 $9.33 $9.33 8,257
2022-11-21 $10.08 $10.08 $9.55 $9.55 $9.55 4,401
2022-11-18 $10.00 $10.08 $9.69 $9.86 $9.86 11,719
2022-11-17 $10.49 $10.49 $9.90 $10.36 $10.36 21,184
2022-11-16 $10.20 $10.64 $9.90 $10.50 $10.25 62,658
2022-11-15 $9.78 $10.24 $9.62 $10.02 $9.78 14,859
2022-11-14 $9.53 $9.53 $9.53 $9.53 $9.31 411
2022-11-11 $9.31 $9.49 $9.30 $9.30 $9.08 1,966
2022-11-10 $9.43 $9.50 $9.25 $9.50 $9.28 4,172
2022-11-09 $9.25 $9.30 $9.25 $9.30 $9.08 494
2022-11-08 $9.35 $9.38 $9.06 $9.38 $9.15 992
2022-11-07 $9.15 $9.30 $9.05 $9.13 $8.91 1,501
2022-11-04 $9.75 $9.75 $9.20 $9.27 $9.06 14,067
2022-11-03 $9.82 $9.82 $9.80 $9.80 $9.57 707
2022-11-02 $9.90 $10.08 $9.45 $9.83 $9.59 3,743
2022-11-01 $9.46 $9.51 $9.10 $9.51 $9.29 3,630
2022-10-31 $9.71 $9.71 $9.71 $9.71 $9.48 560
2022-10-28 $9.40 $9.65 $9.40 $9.65 $9.42 1,074
2022-10-27 $9.54 $9.75 $9.40 $9.60 $9.37 3,416
2022-10-26 $9.66 $10.09 $9.50 $9.75 $9.52 10,889
2022-10-25 $9.45 $9.95 $9.33 $9.93 $9.70 8,134
2022-10-24 $9.64 $9.83 $9.30 $9.30 $9.08 1,069
2022-10-21 $9.70 $9.90 $9.15 $9.30 $9.08 2,279
2022-10-20 $9.97 $9.97 $9.30 $9.50 $9.28 9,223
2022-10-19 $9.70 $9.95 $9.70 $9.85 $9.62 9,235
2022-10-18 $10.23 $10.42 $9.81 $9.96 $9.73 5,486
2022-10-17 $9.89 $10.93 $9.88 $9.88 $9.65 19,264
2022-10-14 $9.77 $9.85 $9.68 $9.82 $9.59 2,530
2022-10-13 $9.99 $10.80 $9.67 $10.14 $9.90 6,746
2022-10-12 $10.43 $11.52 $9.75 $10.20 $9.96 41,697
2022-10-11 $9.02 $10.70 $8.85 $10.40 $10.15 22,619
2022-10-10 $10.53 $10.65 $9.28 $9.86 $9.63 11,256
2022-10-07 $9.53 $10.85 $9.51 $10.55 $10.55 9,640
2022-10-06 $9.49 $9.88 $9.49 $9.88 $9.88 4,032
2022-10-05 $9.10 $9.55 $8.88 $9.41 $9.41 10,924
2022-10-04 $8.90 $9.50 $8.65 $9.16 $9.16 9,851
2022-10-03 $8.72 $8.72 $8.57 $8.65 $8.65 984
2022-09-30 $8.63 $8.65 $8.51 $8.51 $8.51 573
2022-09-29 $8.53 $8.67 $8.53 $8.67 $8.67 395
2022-09-28 $8.71 $8.72 $8.25 $8.65 $8.65 1,964
2022-09-27 $8.71 $8.71 $8.44 $8.65 $8.65 4,253
2022-09-26 $8.60 $8.78 $8.60 $8.67 $8.67 2,057
2022-09-23 $8.95 $9.00 $8.11 $8.50 $8.50 4,767
2022-09-22 $9.24 $9.39 $9.05 $9.37 $9.37 4,275
2022-09-21 $9.18 $9.47 $9.10 $9.42 $9.42 10,222
2022-09-20 $9.34 $9.61 $9.30 $9.30 $9.30 5,653
2022-09-19 $10.17 $10.17 $9.50 $9.50 $9.50 6,276
2022-09-16 $10.17 $10.17 $9.85 $9.95 $9.95 4,758
2022-09-15 $10.30 $10.30 $9.91 $10.00 $10.00 2,756
2022-09-14 $10.52 $10.52 $9.90 $9.91 $9.91 3,899
2022-09-13 $9.96 $10.20 $9.90 $10.17 $10.17 1,744
2022-09-12 $10.11 $10.17 $10.00 $10.14 $10.14 4,555
2022-09-09 $10.15 $10.46 $10.00 $10.18 $10.18 4,281
2022-09-08 $10.30 $10.41 $10.00 $10.25 $10.25 2,308
2022-09-07 $10.58 $10.58 $10.25 $10.25 $10.25 3,365
2022-09-06 $11.24 $11.24 $10.31 $10.45 $10.45 8,090
2022-09-02 $11.39 $11.39 $10.82 $11.07 $11.07 4,971
2022-09-01 $11.90 $11.97 $11.03 $11.20 $11.20 3,217
2022-08-31 $12.24 $12.30 $11.62 $11.70 $11.70 16,259
2022-08-30 $12.10 $12.34 $12.04 $12.34 $12.34 2,445
2022-08-29 $12.06 $12.20 $11.98 $12.20 $12.20 1,469
2022-08-26 $12.49 $12.49 $11.68 $11.86 $11.86 10,658
2022-08-25 $12.26 $12.59 $12.26 $12.59 $12.59 1,321
2022-08-24 $11.85 $12.26 $11.85 $12.15 $12.15 11,175
2022-08-23 $11.85 $11.94 $11.72 $11.93 $11.93 2,955
2022-08-22 $12.03 $12.03 $11.50 $11.70 $11.70 3,482
2022-08-19 $11.80 $12.40 $11.80 $12.01 $12.01 3,963
2022-08-18 $12.10 $12.50 $12.00 $12.00 $12.00 2,741
2022-08-17 $12.84 $13.10 $12.20 $12.30 $12.30 9,839
2022-08-16 $13.10 $13.42 $12.90 $13.25 $12.99 12,553
2022-08-15 $13.48 $13.72 $13.05 $13.10 $12.84 9,602
2022-08-12 $12.80 $14.20 $12.80 $13.70 $13.70 14,728
2022-08-11 $12.05 $13.49 $12.05 $13.10 $13.10 27,970
2022-08-10 $11.71 $12.01 $11.71 $11.99 $11.99 3,266
2022-08-09 $11.34 $11.81 $11.34 $11.81 $11.81 2,923
2022-08-08 $11.31 $11.40 $11.25 $11.38 $11.38 3,443
2022-08-05 $10.95 $11.20 $10.95 $11.20 $11.20 2,035
2022-08-04 $11.14 $11.15 $10.55 $11.15 $11.15 8,443
2022-08-03 $10.37 $11.28 $9.67 $11.21 $11.21 34,115
2022-08-02 $10.11 $10.63 $10.11 $10.63 $10.63 12,099
2022-08-01 $9.20 $10.15 $9.15 $10.00 $10.00 26,357
2022-07-29 $9.28 $9.30 $9.07 $9.15 $9.15 3,918
2022-07-28 $9.22 $9.34 $9.07 $9.31 $9.31 5,171
2022-07-27 $9.43 $9.43 $9.01 $9.07 $9.07 2,850
2022-07-26 $9.57 $9.64 $9.25 $9.25 $9.25 7,533
2022-07-25 $9.80 $9.80 $9.33 $9.79 $9.79 4,321
2022-07-22 $9.79 $9.94 $9.60 $9.94 $9.94 700
2022-07-21 $9.64 $9.95 $9.64 $9.75 $9.75 3,600
2022-07-20 $10.00 $10.27 $9.70 $9.70 $9.70 5,493
2022-07-19 $10.50 $10.50 $10.03 $10.03 $10.03 3,868
2022-07-18 $10.77 $10.77 $10.22 $10.49 $10.49 1,780
2022-07-15 $10.83 $10.83 $10.74 $10.74 $10.74 645
2022-07-14 $10.75 $10.98 $10.66 $10.98 $10.98 4,289
2022-07-13 $11.00 $11.00 $10.63 $10.92 $10.92 1,989
2022-07-12 $10.57 $10.70 $10.55 $10.70 $10.70 3,381
2022-07-11 $10.47 $10.60 $10.47 $10.60 $10.60 1,563
2022-07-08 $10.53 $10.67 $10.40 $10.61 $10.61 5,758
2022-07-07 $10.50 $10.57 $10.35 $10.46 $10.46 3,745
2022-07-06 $10.56 $10.62 $10.36 $10.36 $10.36 3,357
2022-07-05 $10.42 $10.67 $10.30 $10.57 $10.57 2,028
2022-07-01 $10.40 $10.54 $10.39 $10.39 $10.39 1,064
2022-06-30 $10.76 $10.76 $10.20 $10.76 $10.76 3,517
2022-06-29 $11.00 $11.13 $10.65 $10.76 $10.76 3,717
2022-06-28 $11.60 $11.60 $10.66 $10.93 $10.93 1,871
2022-06-27 $11.51 $11.60 $10.90 $11.24 $11.24 4,941
2022-06-24 $11.25 $11.50 $11.00 $11.00 $11.00 5,019
2022-06-23 $11.10 $11.80 $11.10 $11.40 $11.40 2,738
2022-06-22 $12.19 $12.35 $11.25 $11.39 $11.39 19,195
2022-06-21 $12.35 $12.60 $11.90 $12.36 $12.36 2,845
2022-06-17 $12.50 $12.63 $11.85 $11.85 $11.85 14,426
2022-06-16 $12.70 $13.06 $12.36 $12.47 $12.47 4,353
2022-06-15 $13.87 $13.87 $13.45 $13.45 $13.45 12,746
2022-06-14 $14.31 $14.60 $13.00 $13.49 $13.49 16,352
2022-06-13 $14.89 $14.89 $13.76 $14.16 $14.16 9,589
2022-06-10 $15.10 $15.36 $14.60 $15.17 $15.17 41,069
2022-06-09 $15.20 $15.20 $15.20 $15.20 $15.20 466
2022-06-08 $15.30 $15.58 $14.87 $15.05 $15.05 9,230
2022-06-07 $15.45 $15.76 $15.20 $15.40 $15.40 1,803
2022-06-06 $15.80 $15.93 $15.55 $15.55 $15.55 1,656
2022-06-03 $16.35 $16.40 $15.52 $16.25 $16.25 7,485
2022-06-02 $16.16 $16.35 $15.95 $16.21 $16.21 9,647
2022-06-01 $16.44 $16.48 $15.89 $16.03 $16.03 12,845
2022-05-31 $16.05 $16.48 $16.00 $16.41 $16.41 9,179
2022-05-27 $14.93 $16.25 $14.93 $16.23 $16.23 56,250
2022-05-26 $14.99 $15.49 $14.99 $15.03 $15.03 4,809
2022-05-25 $15.26 $15.34 $15.26 $15.34 $15.34 806
2022-05-24 $15.26 $15.70 $15.20 $15.53 $15.53 4,028
2022-05-23 $15.63 $15.73 $15.48 $15.73 $15.73 4,930
2022-05-20 $15.72 $15.97 $15.57 $15.57 $15.57 4,025
2022-05-19 $16.44 $16.45 $15.75 $16.40 $16.40 6,379
2022-05-18 $16.43 $16.89 $16.43 $16.64 $16.39 14,319
2022-05-17 $16.24 $16.88 $15.49 $16.84 $16.59 16,927
2022-05-16 $14.46 $16.42 $14.40 $15.94 $15.70 31,843
2022-05-13 $13.66 $14.20 $13.62 $14.20 $13.99 3,953
2022-05-12 $12.61 $13.75 $12.61 $13.73 $13.52 17,219
2022-05-11 $12.51 $13.32 $12.38 $13.20 $13.00 11,778
2022-05-10 $12.91 $13.09 $12.27 $12.95 $12.76 25,484
2022-05-09 $14.03 $14.04 $12.14 $12.59 $12.40 31,184
2022-05-06 $13.61 $14.60 $13.61 $13.99 $13.78 4,867
2022-05-05 $14.72 $14.72 $13.01 $14.24 $14.03 84,565
2022-05-04 $15.00 $15.50 $15.00 $15.43 $15.20 2,573
2022-05-03 $15.07 $15.25 $15.01 $15.12 $14.89 12,368
2022-05-02 $15.00 $15.15 $15.00 $15.01 $14.78 12,491
2022-04-29 $14.95 $15.18 $14.50 $14.60 $14.38 19,653
2022-04-28 $14.62 $14.98 $14.60 $14.91 $14.69 8,997
2022-04-27 $15.41 $15.41 $14.58 $14.85 $14.63 11,759
2022-04-26 $15.04 $15.04 $14.75 $14.94 $14.72 4,400
2022-04-25 $14.75 $15.22 $14.75 $15.17 $14.94 10,734
2022-04-22 $15.20 $15.20 $14.85 $15.08 $14.86 4,115
2022-04-21 $15.05 $15.09 $14.70 $15.09 $14.86 6,497
2022-04-20 $14.66 $15.20 $14.66 $15.05 $14.82 4,617
2022-04-19 $15.15 $15.39 $14.90 $14.90 $14.68 8,108
2022-04-18 $15.13 $15.50 $14.99 $15.36 $15.13 2,615
2022-04-14 $15.30 $15.72 $15.05 $15.39 $15.16 19,988
2022-04-13 $15.30 $15.87 $15.03 $15.87 $15.63 7,679
2022-04-12 $16.15 $16.22 $15.55 $15.71 $15.48 16,254
2022-04-11 $16.04 $16.39 $15.80 $15.87 $15.63 20,062
2022-04-08 $16.25 $16.31 $15.85 $15.97 $15.73 7,271
2022-04-07 $16.22 $16.49 $15.75 $16.49 $16.24 5,605
2022-04-06 $16.53 $16.68 $16.20 $16.65 $16.40 15,083
2022-04-05 $16.80 $16.80 $16.21 $16.67 $16.42 6,479
2022-04-04 $16.20 $16.52 $16.20 $16.47 $16.22 7,902
2022-04-01 $16.20 $16.47 $16.01 $16.34 $16.09 14,762
2022-03-31 $16.09 $16.15 $15.86 $16.15 $15.91 4,439
2022-03-30 $16.08 $16.16 $16.00 $16.15 $15.91 2,965
2022-03-29 $15.84 $16.20 $15.80 $16.15 $15.91 5,387
2022-03-28 $15.98 $16.22 $15.74 $15.99 $15.75 10,594
2022-03-25 $15.77 $15.99 $15.57 $15.97 $15.73 16,609
2022-03-24 $15.73 $15.97 $15.39 $15.96 $15.72 4,826
2022-03-23 $15.60 $16.00 $15.60 $15.85 $15.61 6,297
2022-03-22 $15.92 $16.39 $15.91 $15.95 $15.71 6,701
2022-03-21 $15.86 $16.91 $15.81 $16.48 $16.23 20,080
2022-03-18 $16.75 $17.97 $16.60 $17.67 $16.41 30,058
2022-03-17 $16.31 $17.00 $15.81 $15.81 $14.68 15,674
2022-03-16 $16.00 $16.45 $15.94 $15.94 $14.80 15,266
2022-03-15 $16.76 $16.83 $15.70 $15.75 $14.63 21,915
2022-03-14 $16.50 $16.78 $16.38 $16.60 $15.42 11,680
2022-03-11 $16.35 $16.50 $16.03 $16.41 $15.24 10,550
2022-03-10 $16.00 $16.25 $15.64 $16.25 $15.09 14,825
2022-03-09 $15.21 $16.00 $15.21 $16.00 $14.86 9,525
2022-03-08 $15.02 $15.85 $14.55 $15.04 $13.97 29,162
2022-03-07 $13.60 $13.60 $12.69 $13.53 $12.56 10,250
2022-03-04 $13.60 $13.60 $13.02 $13.23 $12.29 9,282
2022-03-03 $13.90 $13.90 $13.42 $13.73 $12.75 4,291
2022-03-02 $14.29 $14.50 $13.85 $13.89 $12.90 9,799
2022-03-01 $14.51 $14.52 $14.30 $14.52 $13.48 1,871
2022-02-28 $14.29 $14.52 $14.28 $14.50 $13.46 10,483
2022-02-25 $14.53 $14.63 $14.22 $14.63 $13.59 5,359
2022-02-24 $14.41 $14.88 $14.28 $14.47 $13.44 13,074
2022-02-23 $14.89 $14.92 $14.80 $14.91 $13.85 4,315
2022-02-22 $14.80 $15.07 $14.70 $14.96 $13.89 2,704
2022-02-18 $14.66 $14.97 $14.66 $14.82 $13.76 6,732
2022-02-17 $15.01 $15.01 $15.01 $15.01 $13.94 366
2022-02-16 $14.90 $15.04 $14.68 $15.01 $13.94 1,910
2022-02-15 $15.04 $15.09 $14.97 $14.99 $13.92 1,592
2022-02-14 $15.17 $15.17 $15.07 $15.15 $14.06 2,772
2022-02-11 $15.05 $15.22 $15.05 $15.22 $14.14 1,025
2022-02-10 $15.35 $15.50 $15.00 $15.30 $14.21 1,989
2022-02-09 $15.60 $15.60 $15.11 $15.46 $14.36 4,992
2022-02-08 $14.87 $15.29 $14.87 $15.19 $14.11 1,044
2022-02-07 $15.09 $15.35 $14.79 $14.79 $13.73 5,630
2022-02-04 $14.79 $15.13 $14.79 $15.10 $14.02 1,722
2022-02-03 $14.81 $15.43 $14.69 $15.43 $14.33 1,766
2022-02-02 $15.73 $15.73 $14.95 $14.95 $13.88 12,324
2022-02-01 $15.41 $16.40 $15.18 $15.63 $14.51 44,611
2022-01-31 $14.81 $15.20 $14.81 $15.20 $14.12 18,568
2022-01-28 $14.55 $15.08 $14.50 $14.65 $13.60 7,630
2022-01-27 $15.00 $15.00 $14.50 $14.75 $13.70 5,315
2022-01-26 $14.89 $14.99 $14.55 $14.68 $13.63 4,765
2022-01-25 $14.69 $14.85 $14.50 $14.54 $13.50 7,194
2022-01-24 $14.56 $14.98 $14.50 $14.86 $13.80 7,404
2022-01-21 $14.50 $15.48 $14.50 $14.92 $13.86 15,393
2022-01-20 $14.23 $14.92 $14.23 $14.86 $13.80 4,068
2022-01-19 $14.60 $14.80 $14.30 $14.53 $13.49 2,645
2022-01-18 $14.97 $15.00 $14.60 $14.75 $13.70 8,414
2022-01-14 $15.06 $15.06 $14.80 $14.80 $13.74 1,669
2022-01-13 $15.42 $15.62 $14.75 $15.06 $13.99 3,862
2022-01-12 $14.96 $15.41 $14.89 $15.10 $14.02 5,066
2022-01-11 $15.07 $15.71 $14.44 $14.80 $13.74 25,540
2022-01-10 $14.30 $15.09 $14.16 $15.09 $14.01 11,126
2022-01-07 $14.98 $15.04 $14.26 $14.26 $13.24 4,407
2022-01-06 $14.79 $15.01 $14.18 $14.88 $13.82 9,879
2022-01-05 $14.95 $15.24 $14.51 $14.61 $13.57 13,078
2022-01-04 $14.88 $15.10 $14.54 $15.08 $14.00 6,551
2022-01-03 $15.30 $15.30 $14.75 $15.21 $14.12 8,150
2021-12-31 $15.26 $15.33 $14.80 $14.81 $13.75 18,010
2021-12-30 $15.68 $15.80 $15.60 $15.60 $14.49 3,800
2021-12-29 $15.65 $15.73 $15.65 $15.65 $14.53 4,100
2021-12-28 $15.84 $15.95 $15.64 $15.64 $14.52 7,181
2021-12-27 $15.52 $16.00 $15.48 $15.75 $14.62 11,984
2021-12-23 $15.52 $15.80 $15.31 $15.61 $14.49 6,606
2021-12-22 $15.34 $15.74 $15.27 $15.40 $14.30 7,006
2021-12-21 $15.74 $16.05 $14.70 $15.32 $14.23 31,668
2021-12-20 $15.70 $16.16 $15.25 $15.26 $14.17 15,664
2021-12-17 $15.40 $16.54 $15.40 $16.43 $15.26 25,124
2021-12-16 $15.70 $16.13 $15.60 $15.74 $14.62 4,505
2021-12-15 $16.00 $16.00 $15.39 $15.60 $14.49 10,261
2021-12-14 $16.29 $16.29 $15.54 $15.72 $14.60 11,586
2021-12-13 $16.50 $16.95 $15.72 $16.08 $14.93 6,723
2021-12-10 $16.85 $17.49 $15.98 $16.50 $15.32 47,629
2021-12-09 $15.92 $17.17 $15.92 $16.65 $15.46 74,107
2021-12-08 $16.78 $16.78 $15.69 $16.22 $15.06 19,841
2021-12-07 $15.53 $17.25 $15.53 $16.50 $15.32 51,830
2021-12-06 $15.67 $16.00 $14.81 $16.00 $14.86 7,376
2021-12-03 $16.00 $16.00 $15.38 $15.38 $14.28 3,277
2021-12-02 $16.02 $16.55 $15.55 $15.85 $14.72 5,441
2021-12-01 $15.74 $16.45 $15.51 $15.98 $14.83 3,530
2021-11-30 $16.13 $16.23 $15.00 $16.05 $14.91 13,301
2021-11-29 $16.10 $16.37 $15.55 $16.02 $14.88 5,559
2021-11-26 $15.79 $16.15 $15.29 $16.00 $14.86 9,929
2021-11-24 $16.10 $16.70 $16.10 $16.42 $15.25 11,547
2021-11-23 $16.22 $16.22 $15.40 $16.18 $15.03 20,311
2021-11-22 $16.66 $16.75 $15.78 $16.09 $14.94 14,938
2021-11-19 $16.73 $16.76 $16.08 $16.34 $15.17 12,636
2021-11-18 $17.48 $17.75 $16.88 $16.98 $15.77 12,535
2021-11-17 $17.45 $18.00 $17.20 $17.79 $16.52 14,311
2021-11-16 $18.02 $18.21 $17.65 $17.65 $16.39 20,713
2021-11-15 $17.81 $18.25 $17.64 $18.25 $16.94 11,243
2021-11-12 $18.18 $18.20 $17.90 $17.99 $16.48 9,421
2021-11-11 $18.36 $18.36 $17.78 $17.95 $16.44 12,089
2021-11-10 $18.45 $18.46 $18.00 $18.44 $16.89 22,092
2021-11-09 $18.45 $18.45 $18.10 $18.41 $16.87 11,136
2021-11-08 $18.27 $18.48 $18.15 $18.25 $16.72 11,167
2021-11-05 $18.74 $18.74 $18.10 $18.32 $16.78 18,934
2021-11-04 $18.73 $18.95 $18.15 $18.38 $16.84 39,117
2021-11-03 $18.11 $19.42 $18.11 $18.75 $17.18 38,009
2021-11-02 $19.50 $20.31 $18.20 $18.84 $17.26 131,918
2021-11-01 $20.92 $22.16 $20.90 $21.38 $19.59 28,275
2021-10-29 $20.75 $21.18 $20.35 $21.02 $19.26 15,121
2021-10-28 $21.42 $21.66 $20.58 $20.82 $19.07 17,225
2021-10-27 $22.00 $22.77 $20.87 $21.20 $19.42 25,830
2021-10-26 $21.85 $23.89 $20.78 $22.11 $20.25 98,847
2021-10-25 $20.81 $22.44 $20.34 $21.82 $19.99 71,155
2021-10-22 $21.21 $21.53 $20.28 $20.76 $19.02 102,322
2021-10-21 $21.06 $21.57 $20.72 $20.93 $19.17 22,548
2021-10-20 $20.81 $21.54 $20.61 $20.90 $19.15 40,796
2021-10-19 $20.25 $20.85 $19.82 $20.35 $18.64 25,682
2021-10-18 $20.33 $21.32 $20.20 $20.21 $18.51 37,771
2021-10-15 $20.00 $21.81 $20.00 $20.31 $18.61 90,072
2021-10-14 $19.98 $20.44 $19.73 $19.97 $18.30 14,015
2021-10-13 $19.90 $20.14 $19.63 $19.96 $18.29 9,362
2021-10-12 $19.70 $20.22 $19.65 $19.87 $18.20 8,615
2021-10-11 $19.84 $20.18 $19.56 $19.71 $18.06 8,872
2021-10-08 $20.70 $21.15 $19.88 $19.88 $18.21 49,101
2021-10-07 $20.70 $21.29 $20.64 $20.75 $19.01 17,193
2021-10-06 $19.82 $20.48 $19.66 $20.48 $18.76 14,811
2021-10-05 $19.59 $20.88 $19.35 $20.22 $18.52 138,159
2021-10-04 $19.90 $19.90 $19.06 $19.26 $17.64 26,297
2021-10-01 $19.52 $20.34 $19.50 $19.52 $17.88 60,355
2021-09-30 $20.23 $20.23 $19.07 $19.32 $17.70 23,747
2021-09-29 $20.71 $20.71 $19.88 $19.92 $18.25 12,000
2021-09-28 $21.51 $21.51 $20.41 $20.80 $19.05 15,936
2021-09-27 $20.72 $21.90 $20.18 $21.86 $20.03 56,475
2021-09-24 $20.51 $20.95 $20.35 $20.70 $18.96 7,632
2021-09-23 $20.74 $21.30 $20.50 $20.81 $19.06 15,533
2021-09-22 $20.80 $20.80 $20.11 $20.40 $18.69 9,817
2021-09-21 $19.51 $20.19 $19.44 $19.91 $18.24 22,966
2021-09-20 $19.55 $19.99 $18.97 $19.37 $17.74 37,595
2021-09-17 $20.20 $20.29 $19.82 $20.04 $18.36 12,670
2021-09-16 $19.76 $20.19 $19.55 $20.19 $18.50 7,683
2021-09-15 $19.69 $20.26 $19.68 $19.75 $18.09 20,150
2021-09-14 $20.90 $21.23 $19.78 $20.00 $18.32 30,646
2021-09-13 $21.33 $21.50 $20.85 $20.90 $19.15 17,533
2021-09-10 $20.97 $22.47 $20.97 $21.19 $19.41 62,315
2021-09-09 $21.24 $21.66 $20.95 $21.05 $19.28 14,082
2021-09-08 $21.48 $21.76 $21.00 $21.24 $19.46 25,729
2021-09-07 $21.67 $22.09 $21.67 $21.81 $19.98 11,576
2021-09-03 $22.47 $22.47 $21.87 $22.01 $20.16 18,290
2021-09-02 $22.47 $22.54 $22.05 $22.24 $20.37 30,561
2021-09-01 $22.43 $22.73 $22.15 $22.54 $20.65 23,065
2021-08-31 $21.10 $22.60 $21.10 $22.43 $20.55 36,855
2021-08-30 $21.30 $21.34 $20.81 $21.03 $19.27 27,844
2021-08-27 $20.78 $22.69 $20.78 $21.28 $19.49 98,534
2021-08-26 $22.66 $23.00 $20.74 $20.74 $19.00 87,198
2021-08-25 $23.35 $24.00 $22.59 $22.95 $21.02 74,067
2021-08-24 $23.40 $24.43 $22.29 $23.39 $21.43 154,485
2021-08-23 $24.31 $24.50 $23.21 $23.21 $21.26 111,349
2021-08-20 $23.20 $25.17 $23.20 $23.91 $21.90 133,789
2021-08-19 $23.36 $23.75 $22.63 $23.20 $21.25 66,451
2021-08-18 $22.70 $24.80 $22.57 $23.65 $21.67 153,442
2021-08-17 $21.72 $23.59 $19.71 $22.71 $20.80 355,109
2021-08-16 $22.00 $29.00 $21.62 $22.39 $20.51 2,126,399
2021-08-13 $21.06 $21.35 $20.53 $21.27 $19.49 77,811
2021-08-12 $19.92 $21.65 $19.58 $21.18 $19.40 181,669
2021-08-11 $21.00 $21.83 $19.35 $20.10 $18.20 149,255
2021-08-10 $20.86 $21.60 $20.24 $20.94 $18.96 108,995
2021-08-09 $19.99 $21.20 $19.27 $20.90 $18.92 158,925
2021-08-06 $20.60 $20.92 $19.71 $20.08 $18.18 103,050
2021-08-05 $18.27 $20.65 $18.27 $20.13 $18.23 195,739
2021-08-04 $18.14 $18.74 $18.03 $18.36 $16.62 52,544
2021-08-03 $17.78 $18.70 $17.68 $18.10 $16.39 89,899
2021-08-02 $19.02 $19.02 $17.90 $17.90 $16.21 41,311
2021-07-30 $18.00 $19.00 $17.75 $19.00 $17.20 60,047
2021-07-29 $18.60 $19.00 $17.78 $17.99 $16.29 89,389
2021-07-28 $18.23 $19.75 $17.88 $19.75 $17.88 75,720
2021-07-27 $17.88 $18.05 $17.50 $17.88 $16.19 47,035
2021-07-26 $19.15 $19.55 $17.67 $18.15 $16.43 218,426
2021-07-23 $19.37 $20.22 $18.80 $19.39 $17.56 721,249
2021-07-22 $20.59 $21.80 $18.91 $19.46 $17.62 1,296,795
2021-07-21 $20.32 $22.60 $19.61 $20.63 $18.68 583,162
2021-07-20 $19.00 $20.75 $18.75 $20.45 $18.52 440,217
2021-07-19 $19.19 $19.92 $18.69 $18.96 $17.17 207,924
2021-07-16 $20.25 $21.90 $19.35 $19.80 $17.93 164,333
2021-07-15 $19.10 $22.88 $18.81 $20.36 $18.43 327,745
2021-07-14 $20.97 $21.72 $19.16 $19.72 $17.85 238,500
2021-07-13 $21.00 $24.49 $21.00 $21.03 $19.04 757,050
2021-07-12 $24.06 $25.89 $21.21 $21.70 $19.65 357,665
2021-07-09 $30.10 $34.79 $23.32 $24.83 $22.48 3,638,306
2021-07-08 $20.30 $49.95 $20.15 $27.05 $24.49 18,974,194
2021-07-07 $19.87 $19.93 $18.50 $19.83 $17.95 53,102
2021-07-06 $20.72 $20.72 $18.99 $19.77 $17.90 25,208
2021-07-02 $19.47 $20.90 $19.05 $20.55 $18.61 71,809
2021-07-01 $19.20 $19.85 $18.33 $19.51 $17.66 21,430
2021-06-30 $19.42 $19.88 $18.85 $18.85 $17.07 25,339
2021-06-29 $19.96 $20.74 $19.25 $19.33 $17.50 43,855
2021-06-28 $20.64 $21.79 $19.84 $20.15 $18.24 164,147
2021-06-25 $20.49 $20.83 $20.22 $20.52 $18.58 21,040
2021-06-24 $19.45 $21.25 $19.21 $20.83 $18.86 117,342
2021-06-23 $18.81 $20.20 $18.63 $19.47 $17.63 32,371
2021-06-22 $18.86 $19.76 $18.00 $18.52 $16.77 45,195
2021-06-21 $19.97 $20.00 $18.45 $18.86 $17.08 42,259
2021-06-18 $22.05 $22.34 $19.25 $20.14 $18.23 88,899
2021-06-17 $22.67 $23.75 $21.08 $22.03 $19.95 112,509
2021-06-16 $22.00 $24.20 $21.51 $22.87 $20.71 183,244
2021-06-15 $24.04 $24.04 $22.00 $22.72 $20.57 96,148
2021-06-14 $24.00 $26.50 $23.01 $24.26 $21.96 246,764
2021-06-11 $23.17 $34.38 $22.65 $23.93 $21.67 280,122
2021-06-10 $23.13 $23.40 $23.10 $23.37 $21.16 4,379
2021-06-09 $23.72 $24.03 $23.06 $23.06 $20.88 12,791
2021-06-08 $23.59 $24.39 $23.39 $24.00 $21.73 18,612
2021-06-07 $22.53 $23.75 $22.53 $23.68 $21.44 42,113
2021-06-04 $23.20 $23.30 $22.27 $22.53 $20.40 13,734
2021-06-03 $22.87 $23.30 $22.80 $23.08 $20.90 4,900
2021-06-02 $23.45 $24.72 $22.70 $23.28 $21.08 45,036
2021-06-01 $23.30 $23.45 $22.80 $23.41 $21.20 7,821
2021-05-28 $23.57 $23.99 $22.94 $23.46 $21.24 13,990
2021-05-27 $22.43 $23.66 $22.43 $23.52 $21.29 11,401
2021-05-26 $23.28 $23.47 $22.27 $22.36 $20.24 25,376
2021-05-25 $23.45 $23.45 $22.13 $23.44 $21.22 7,397
2021-05-24 $24.65 $24.72 $22.90 $23.45 $21.23 24,824
2021-05-21 $26.72 $26.80 $24.18 $24.39 $22.08 88,821
2021-05-20 $24.92 $29.32 $24.53 $25.58 $23.16 90,881
2021-05-19 $24.77 $24.94 $24.01 $24.75 $22.41 10,970
2021-05-18 $26.00 $26.50 $25.00 $25.09 $22.72 15,589
2021-05-17 $28.82 $28.82 $25.22 $26.00 $23.54 34,037
2021-05-14 $27.80 $27.80 $27.10 $27.10 $24.54 6,029
2021-05-13 $27.37 $27.91 $27.00 $27.04 $24.48 7,660
2021-05-12 $25.88 $28.58 $25.00 $27.12 $24.55 25,022
2021-05-11 $31.09 $31.09 $27.52 $28.65 $25.94 52,606
2021-05-10 $34.79 $34.79 $31.11 $31.65 $28.66 30,002
2021-05-07 $36.49 $36.49 $33.55 $34.79 $31.50 13,162
2021-05-06 $37.01 $40.11 $32.58 $35.13 $31.81 78,363
2021-05-05 $32.45 $35.50 $32.45 $35.41 $32.06 16,500
2021-05-04 $33.50 $34.20 $32.62 $33.16 $30.02 17,035
2021-05-03 $33.49 $33.49 $32.57 $32.99 $29.87 4,258
2021-04-30 $32.75 $32.75 $32.00 $32.11 $29.07 4,387
2021-04-29 $34.78 $34.78 $32.41 $32.70 $29.61 6,444
2021-04-28 $33.58 $33.58 $32.82 $33.44 $30.28 6,591
2021-04-27 $31.45 $32.92 $31.45 $32.75 $29.65 5,517
2021-04-26 $31.60 $32.50 $31.45 $31.79 $28.78 6,141
2021-04-23 $30.39 $32.44 $29.50 $31.51 $28.53 20,186
2021-04-22 $29.85 $30.59 $29.85 $30.12 $27.27 7,529
2021-04-21 $28.99 $29.71 $28.60 $29.71 $26.90 3,480
2021-04-20 $30.79 $30.79 $28.95 $29.56 $26.76 1,875
2021-04-19 $30.00 $30.35 $28.94 $28.94 $26.20 6,985
2021-04-16 $29.30 $29.99 $29.30 $29.98 $27.14 3,909
2021-04-15 $29.59 $29.99 $29.29 $29.64 $26.84 4,555
2021-04-14 $30.42 $30.42 $29.59 $29.59 $26.79 3,973
2021-04-13 $31.11 $31.27 $30.47 $30.47 $27.59 4,097
2021-04-12 $32.00 $33.41 $30.33 $31.02 $28.09 29,327
2021-04-09 $32.50 $34.01 $32.00 $32.08 $29.04 16,701
2021-04-08 $34.37 $34.53 $32.25 $33.65 $30.47 17,028
2021-04-07 $27.27 $37.96 $27.19 $34.48 $31.22 97,501
2021-04-06 $27.87 $27.87 $26.86 $27.13 $24.56 9,435
2021-04-05 $27.35 $27.35 $26.36 $26.90 $24.36 9,051
2021-04-01 $24.23 $26.65 $24.02 $26.19 $23.71 35,708
2021-03-31 $23.01 $24.10 $23.01 $23.73 $21.49 3,067
2021-03-30 $24.00 $24.49 $23.57 $23.58 $21.35 5,951
2021-03-29 $24.18 $25.11 $24.00 $25.11 $22.73 6,099
2021-03-26 $25.63 $25.63 $24.31 $24.39 $22.08 3,541
2021-03-25 $24.06 $25.99 $24.06 $24.88 $22.53 10,870
2021-03-24 $26.02 $26.15 $24.55 $24.89 $22.54 57,749
2021-03-23 $25.95 $26.00 $25.00 $25.28 $22.89 17,607
2021-03-22 $26.93 $26.94 $24.78 $25.00 $22.63 22,090
2021-03-19 $27.50 $27.66 $26.92 $27.50 $24.90 28,115
2021-03-18 $27.69 $28.40 $27.02 $27.58 $24.97 14,719
2021-03-17 $26.92 $28.50 $26.92 $27.80 $25.17 8,889
2021-03-16 $27.53 $27.66 $26.50 $27.66 $25.04 10,864
2021-03-15 $26.55 $27.63 $26.53 $27.47 $24.87 9,629
2021-03-12 $26.64 $27.65 $26.28 $26.50 $23.99 15,352
2021-03-11 $23.96 $27.17 $23.96 $26.90 $24.36 52,465
2021-03-10 $25.54 $27.00 $24.28 $24.70 $22.36 22,711
2021-03-09 $25.67 $27.46 $24.48 $25.55 $23.13 60,410
2021-03-08 $26.11 $27.64 $24.82 $26.50 $23.99 36,239
2021-03-05 $28.55 $31.00 $26.51 $27.47 $24.87 43,866
2021-03-04 $31.52 $32.85 $26.65 $32.00 $28.97 328,883
2021-03-03 $39.93 $52.70 $32.50 $41.00 $37.12 5,641,608
2021-03-02 $17.49 $18.12 $17.49 $17.55 $15.89 9,338
2021-03-01 $17.34 $17.52 $17.34 $17.49 $15.84 1,873
2021-02-26 $17.78 $17.79 $17.00 $17.12 $15.50 4,124
2021-02-25 $18.00 $18.12 $17.66 $17.66 $15.99 4,110
2021-02-24 $17.90 $18.27 $17.83 $17.83 $16.14 4,054
2021-02-23 $17.75 $18.04 $17.75 $17.76 $16.08 4,715
2021-02-22 $18.27 $18.73 $18.00 $18.17 $16.45 2,280
2021-02-19 $18.70 $19.11 $17.78 $18.00 $16.30 10,382
2021-02-18 $20.00 $20.00 $18.09 $18.70 $16.93 13,392
2021-02-17 $21.45 $22.15 $19.65 $20.19 $18.28 25,263
2021-02-16 $21.31 $22.00 $21.23 $21.49 $19.46 11,187
2021-02-12 $19.86 $21.81 $19.86 $21.60 $19.56 24,268
2021-02-11 $19.30 $21.44 $19.01 $20.20 $18.29 13,309
2021-02-10 $18.93 $19.50 $18.60 $19.43 $17.59 12,487
2021-02-09 $18.75 $19.10 $18.46 $18.46 $16.71 5,888
2021-02-08 $19.27 $19.27 $18.36 $18.70 $16.93 7,536
2021-02-05 $19.05 $19.38 $18.04 $19.12 $17.31 7,499
2021-02-04 $19.50 $19.50 $18.67 $18.74 $16.97 9,200
2021-02-03 $19.00 $19.40 $18.86 $18.94 $17.15 7,624
2021-02-02 $18.30 $19.00 $18.23 $18.54 $16.79 14,947
2021-02-01 $17.58 $18.23 $17.00 $18.19 $16.46 23,019
2021-01-29 $17.06 $17.70 $17.06 $17.25 $15.62 8,189
2021-01-28 $16.83 $18.11 $16.82 $17.70 $16.03 15,691
2021-01-27 $16.71 $17.65 $16.40 $16.82 $15.23 9,904
2021-01-26 $16.40 $17.23 $16.37 $16.94 $15.34 26,682
2021-01-25 $17.30 $17.88 $16.66 $16.70 $15.12 11,706
2021-01-22 $17.29 $17.41 $17.10 $17.22 $15.59 7,521
2021-01-21 $17.62 $17.62 $17.42 $17.53 $15.87 3,123
2021-01-20 $17.72 $17.72 $17.41 $17.41 $15.76 3,214
2021-01-19 $17.37 $17.77 $17.25 $17.71 $16.03 5,887
2021-01-15 $18.12 $18.62 $17.47 $17.50 $15.84 11,149
2021-01-14 $16.64 $17.95 $16.64 $17.80 $16.12 17,980
2021-01-13 $16.56 $16.81 $16.41 $16.41 $14.86 4,065
2021-01-12 $17.04 $17.04 $16.50 $16.51 $14.95 4,212
2021-01-11 $16.37 $17.09 $16.37 $16.88 $15.28 6,912
2021-01-08 $16.11 $16.70 $16.07 $16.50 $14.94 13,505
2021-01-07 $16.08 $16.45 $15.88 $16.36 $14.81 8,810
2021-01-06 $15.86 $16.00 $15.66 $15.99 $14.48 7,204
2021-01-05 $15.89 $15.96 $15.64 $15.75 $14.26 11,443
2021-01-04 $16.35 $16.35 $15.88 $15.88 $14.38 5,561
2020-12-31 $16.33 $16.41 $16.14 $16.34 $14.79 3,569
2020-12-30 $16.41 $16.65 $16.20 $16.55 $14.98 3,730
2020-12-29 $16.82 $16.88 $16.19 $16.19 $14.66 9,676
2020-12-28 $16.93 $16.98 $16.50 $16.98 $15.37 7,560
2020-12-24 $17.00 $17.25 $16.48 $16.48 $14.92 14,048
2020-12-23 $15.42 $15.93 $15.22 $15.93 $14.42 13,357
2020-12-22 $15.05 $15.22 $14.54 $15.16 $13.73 7,983
2020-12-21 $15.14 $15.60 $15.01 $15.01 $13.59 12,473
2020-12-18 $15.85 $15.85 $15.50 $15.50 $14.03 2,532
2020-12-17 $16.20 $16.43 $15.55 $15.71 $14.22 7,114
2020-12-16 $16.60 $16.73 $16.14 $16.14 $14.61 4,452
2020-12-15 $16.90 $16.90 $16.54 $16.73 $15.15 4,167
2020-12-14 $16.74 $16.98 $16.54 $16.54 $14.98 3,068
2020-12-11 $16.92 $17.02 $16.53 $16.53 $14.97 2,624
2020-12-10 $17.23 $17.23 $16.66 $16.66 $15.08 2,282
2020-12-09 $17.56 $17.70 $17.20 $17.20 $15.57 7,305
2020-12-08 $17.11 $17.82 $17.11 $17.74 $16.06 6,726
2020-12-07 $17.38 $17.83 $17.16 $17.61 $15.94 17,003
2020-12-04 $16.32 $17.05 $16.11 $17.05 $15.44 13,560
2020-12-03 $16.76 $16.76 $16.12 $16.61 $15.04 9,004
2020-12-02 $16.34 $16.57 $15.30 $16.44 $14.88 35,580
2020-12-01 $16.82 $16.98 $16.50 $16.62 $15.05 12,218
2020-11-30 $16.74 $16.97 $16.62 $16.78 $15.19 12,452
2020-11-27 $17.23 $17.23 $16.85 $17.09 $15.47 8,643
2020-11-25 $17.00 $17.38 $16.65 $17.28 $15.65 8,924
2020-11-24 $17.48 $17.48 $16.82 $17.20 $15.57 6,468
2020-11-23 $16.40 $17.05 $16.36 $16.92 $15.32 16,526
2020-11-20 $17.00 $17.20 $16.40 $16.61 $15.04 17,294
2020-11-19 $17.51 $17.51 $16.95 $16.96 $15.36 5,966
2020-11-18 $17.11 $17.79 $17.11 $17.79 $16.11 15,875
2020-11-17 $17.84 $18.08 $16.81 $17.09 $15.47 51,247
2020-11-16 $18.29 $18.40 $18.13 $18.16 $16.44 7,185
2020-11-13 $18.25 $18.25 $17.99 $18.22 $16.50 9,656
2020-11-12 $17.82 $18.24 $17.82 $17.91 $16.22 15,386
2020-11-11 $18.01 $18.18 $17.69 $18.18 $16.46 34,233
2020-11-10 $18.06 $18.55 $17.94 $18.16 $16.44 82,808
2020-11-09 $18.60 $19.00 $17.90 $18.13 $16.41 104,171
2020-11-06 $19.24 $19.24 $17.62 $17.70 $16.03 85,300
2020-11-05 $18.75 $20.30 $18.75 $19.34 $17.51 150,427
2020-11-04 $20.23 $20.95 $18.17 $18.63 $16.87 63,645
2020-11-03 $18.99 $20.09 $18.99 $19.60 $17.75 107,857
2020-11-02 $19.39 $19.65 $18.71 $18.71 $16.94 40,670
2020-10-30 $19.14 $19.66 $18.75 $19.18 $17.37 56,199
2020-10-29 $18.18 $19.68 $18.00 $19.48 $17.64 135,569
2020-10-28 $18.21 $18.91 $18.13 $18.39 $16.65 42,874
2020-10-27 $18.44 $18.71 $18.07 $18.50 $16.75 69,209
2020-10-26 $18.49 $18.80 $18.20 $18.44 $16.70 108,487
2020-10-23 $19.30 $20.10 $19.05 $19.26 $17.44 119,505
2020-10-22 $18.39 $19.59 $18.00 $19.25 $17.43 121,050
2020-10-21 $18.83 $19.19 $18.00 $18.17 $16.45 68,923
2020-10-20 $19.23 $19.88 $18.33 $19.30 $17.47 95,333
2020-10-19 $20.46 $20.60 $19.11 $19.14 $17.33 87,835
2020-10-16 $19.35 $20.84 $19.11 $20.60 $18.65 186,149
2020-10-15 $20.67 $20.67 $19.03 $19.29 $17.47 84,000
2020-10-14 $20.45 $20.99 $19.45 $20.31 $18.39 153,499
2020-10-13 $22.00 $22.00 $20.46 $20.71 $18.75 168,737
2020-10-12 $20.54 $22.06 $20.21 $21.59 $19.55 145,439
2020-10-09 $20.30 $21.70 $19.59 $20.92 $18.94 183,038
2020-10-08 $18.84 $20.31 $18.47 $20.31 $18.39 194,410
2020-10-07 $18.15 $19.00 $17.88 $18.26 $16.53 76,276
2020-10-06 $18.09 $18.47 $17.88 $18.14 $16.42 55,260
2020-10-05 $18.94 $19.43 $18.00 $18.11 $16.40 50,836
2020-10-02 $18.73 $19.05 $18.15 $19.02 $17.22 19,676
2020-10-01 $19.28 $20.10 $19.24 $19.25 $17.43 38,214
2020-09-30 $19.49 $19.94 $18.66 $19.55 $17.70 87,327
2020-09-29 $20.20 $20.85 $19.50 $19.50 $17.66 343,958
2020-09-28 $20.39 $21.10 $19.73 $20.73 $18.77 432,382
2020-09-25 $19.50 $21.74 $19.50 $20.29 $18.37 494,568
2020-09-24 $19.58 $20.90 $19.27 $19.75 $17.88 235,574
2020-09-23 $18.61 $20.55 $18.61 $19.57 $17.72 196,471
2020-09-22 $18.60 $19.69 $18.60 $18.97 $17.18 200,460
2020-09-21 $19.27 $19.27 $17.87 $18.30 $16.57 47,072
2020-09-18 $19.11 $20.56 $19.11 $19.34 $17.51 36,622
2020-09-17 $19.25 $21.68 $19.25 $19.58 $17.73 172,540
2020-09-16 $20.98 $22.15 $20.11 $20.11 $18.21 114,588
2020-09-15 $21.40 $22.91 $20.92 $21.00 $19.01 170,108
2020-09-14 $22.35 $22.92 $21.00 $21.43 $19.40 96,647
2020-09-11 $23.90 $23.90 $21.33 $21.95 $19.87 238,847
2020-09-10 $22.16 $24.70 $22.01 $23.20 $21.01 163,830
2020-09-09 $21.73 $24.18 $21.25 $22.99 $20.82 297,344
2020-09-08 $21.06 $24.90 $20.76 $22.46 $20.34 508,579
2020-09-04 $18.71 $21.97 $17.72 $21.54 $19.50 310,032
2020-09-03 $18.39 $18.80 $17.60 $18.56 $16.80 270,064
2020-09-02 $18.31 $19.44 $18.14 $18.96 $17.17 108,280
2020-09-01 $17.48 $19.48 $17.22 $18.79 $17.01 181,481
2020-08-31 $15.96 $18.50 $15.70 $18.03 $16.32 279,448
2020-08-28 $15.91 $16.99 $15.85 $16.05 $14.53 215,000
2020-08-27 $15.48 $16.66 $15.23 $16.12 $14.59 433,642
2020-08-26 $16.43 $17.44 $15.87 $16.00 $14.49 254,436
2020-08-25 $16.57 $17.64 $15.53 $16.93 $15.33 353,031
2020-08-24 $15.36 $16.75 $15.28 $16.11 $14.59 272,320
2020-08-21 $15.37 $16.85 $14.45 $15.76 $14.27 372,483
2020-08-20 $15.84 $16.54 $15.34 $15.69 $14.21 258,639
2020-08-19 $15.88 $17.70 $15.50 $16.33 $14.79 355,676
2020-08-18 $17.38 $18.11 $16.00 $16.00 $14.49 129,016
2020-08-17 $18.84 $20.20 $17.57 $17.73 $16.05 363,816
2020-08-14 $18.85 $20.40 $18.50 $18.86 $17.08 274,206
2020-08-13 $20.46 $21.89 $18.99 $19.67 $17.81 458,569
2020-08-12 $19.18 $21.50 $19.18 $20.47 $18.53 242,746
2020-08-11 $18.74 $20.16 $18.74 $19.23 $17.41 239,608
2020-08-10 $18.00 $22.22 $16.54 $19.91 $18.03 485,125
2020-08-07 $25.53 $28.60 $18.28 $19.02 $17.22 927,613
2020-08-06 $26.82 $28.97 $19.27 $20.55 $18.61 754,161
2020-08-05 $21.01 $31.82 $21.01 $28.59 $25.89 1,034,952
2020-08-04 $21.74 $24.31 $18.03 $22.15 $20.05 936,827
2020-08-03 $13.52 $22.32 $13.52 $20.97 $18.99 885,402
2020-07-31 $14.06 $14.44 $12.88 $13.92 $12.60 284,297
2020-07-30 $13.50 $15.48 $12.83 $14.21 $12.87 213,342
2020-07-29 $11.63 $14.81 $11.63 $14.00 $12.68 318,798
2020-07-28 $11.10 $13.49 $10.97 $12.21 $11.05 316,716
2020-07-27 $12.09 $12.09 $11.10 $11.27 $10.20 66,961
2020-07-24 $11.49 $12.75 $11.00 $11.99 $10.86 180,978
2020-07-23 $11.86 $13.19 $11.60 $11.90 $10.77 80,781
2020-07-22 $11.85 $13.18 $11.29 $11.90 $10.77 204,278
2020-07-21 $10.59 $13.90 $10.59 $12.05 $10.91 395,857
2020-07-20 $11.69 $12.00 $9.69 $10.98 $9.94 297,945
2020-07-17 $7.74 $12.10 $7.74 $12.10 $10.96 481,648
2020-07-16 $7.50 $8.14 $7.50 $7.85 $7.11 24,768
2020-07-15 $7.67 $8.39 $7.67 $7.70 $6.97 20,178
2020-07-14 $8.15 $8.43 $7.73 $7.77 $7.03 23,211
2020-07-13 $8.66 $9.00 $8.06 $8.06 $7.30 37,558
2020-07-10 $7.83 $8.85 $7.81 $8.66 $7.84 53,116
2020-07-09 $8.00 $8.18 $7.71 $8.02 $7.26 20,312
2020-07-08 $8.29 $8.78 $8.13 $8.17 $7.40 39,238
2020-07-07 $9.19 $9.19 $8.18 $8.50 $7.70 53,586
2020-07-06 $9.57 $10.02 $8.93 $9.00 $8.15 69,499
2020-07-02 $9.61 $10.70 $9.44 $9.70 $8.78 251,380
2020-07-01 $9.65 $10.19 $9.44 $9.82 $8.89 168,759
2020-06-30 $11.00 $11.70 $8.77 $9.42 $8.53 350,598
2020-06-29 $10.40 $10.62 $8.24 $8.53 $7.72 198,395
2020-06-26 $10.30 $11.32 $10.03 $10.40 $9.42 265,837
2020-06-25 $9.94 $11.42 $9.94 $10.51 $9.52 232,061
2020-06-24 $10.51 $11.10 $10.01 $10.49 $9.50 125,873
2020-06-23 $10.31 $11.80 $10.31 $11.07 $10.02 193,021
2020-06-22 $13.51 $13.90 $9.87 $11.95 $10.82 609,193
2020-06-19 $20.75 $24.44 $12.60 $13.51 $12.23 13,763,544
2020-06-18 $8.00 $11.88 $6.50 $7.70 $6.97 1,103,787
2020-06-17 $4.31 $18.90 $4.30 $8.50 $7.70 6,280,226
2020-06-16 $3.75 $4.17 $3.75 $4.11 $3.72 50,397
2020-06-15 $3.33 $3.85 $3.32 $3.84 $3.48 21,012
2020-06-12 $3.45 $3.68 $3.45 $3.61 $3.27 16,404
2020-06-11 $3.69 $3.71 $3.36 $3.36 $3.04 26,115
2020-06-10 $3.85 $3.90 $3.76 $3.76 $3.40 15,861
2020-06-09 $4.17 $4.17 $3.75 $3.87 $3.50 50,920
2020-06-08 $3.50 $4.70 $3.41 $4.25 $3.85 317,014
2020-06-05 $3.26 $3.60 $3.22 $3.46 $3.13 31,978
2020-06-04 $3.26 $3.38 $3.17 $3.21 $2.91 6,697
2020-06-03 $3.32 $3.50 $3.26 $3.36 $3.04 6,267
2020-06-02 $3.40 $3.50 $3.40 $3.44 $3.11 986
2020-06-01 $3.25 $3.46 $3.25 $3.46 $3.13 1,288
2020-05-29 $3.45 $3.51 $3.41 $3.45 $3.12 5,869
2020-05-28 $3.49 $3.68 $3.46 $3.55 $3.21 7,869
2020-05-27 $3.50 $3.54 $3.34 $3.50 $3.17 5,495
2020-05-26 $3.35 $3.70 $3.25 $3.59 $3.25 15,059
2020-05-22 $3.78 $3.85 $3.35 $3.47 $3.14 12,652
2020-05-21 $3.52 $3.98 $3.40 $3.51 $3.18 54,015
2020-05-20 $3.19 $4.14 $3.19 $3.44 $3.11 313,701
2020-05-19 $2.95 $3.19 $2.94 $3.19 $2.89 5,710
2020-05-18 $2.94 $2.98 $2.86 $2.98 $2.70 2,235
2020-05-15 $2.90 $3.17 $2.85 $2.96 $2.68 4,725
2020-05-14 $3.01 $3.01 $3.01 $3.01 $2.73 199
2020-05-13 $3.26 $3.26 $2.85 $3.07 $2.78 2,530
2020-05-12 $3.35 $3.45 $2.77 $3.28 $2.97 19,734
2020-05-11 $3.38 $3.50 $3.23 $3.35 $3.03 19,682
2020-05-08 $3.24 $3.37 $2.97 $3.28 $2.97 18,217
2020-05-07 $4.14 $4.19 $3.66 $3.68 $3.33 14,126
2020-05-06 $4.16 $4.16 $4.15 $4.15 $3.76 415
2020-05-05 $4.10 $4.10 $4.10 $4.10 $3.71 338
2020-05-04 $4.26 $4.26 $4.04 $4.10 $3.71 1,239
2020-05-01 $4.40 $4.40 $4.06 $4.35 $3.94 3,164
2020-04-30 $3.95 $4.33 $3.95 $4.18 $3.78 4,116
2020-04-29 $4.45 $4.53 $3.93 $4.11 $3.72 12,993
2020-04-28 $4.08 $4.45 $4.08 $4.42 $4.00 48,775
2020-04-27 $4.09 $4.18 $3.95 $4.10 $3.71 8,381
2020-04-24 $4.00 $4.10 $3.73 $3.98 $3.60 4,848
2020-04-23 $3.81 $3.99 $3.81 $3.97 $3.59 3,469
2020-04-22 $3.81 $3.96 $3.81 $3.96 $3.59 1,353
2020-04-21 $3.86 $3.89 $3.50 $3.54 $3.21 1,534
2020-04-20 $3.58 $3.89 $3.58 $3.66 $3.31 4,150
2020-04-17 $3.96 $3.97 $3.80 $3.89 $3.52 2,329
2020-04-16 $3.71 $3.85 $3.70 $3.85 $3.49 1,507
2020-04-15 $3.78 $4.17 $3.56 $3.84 $3.48 15,021
2020-04-14 $3.70 $3.90 $3.70 $3.81 $3.45 6,335
2020-04-13 $3.37 $3.64 $3.37 $3.62 $3.28 2,138
2020-04-09 $3.69 $3.69 $3.49 $3.51 $3.18 2,444
2020-04-08 $3.54 $3.54 $3.41 $3.54 $3.21 610
2020-04-07 $3.27 $3.54 $3.25 $3.35 $3.03 9,788
2020-04-06 $3.28 $3.42 $3.18 $3.27 $2.96 8,772
2020-04-03 $3.24 $3.24 $2.93 $3.10 $2.81 7,463
2020-04-02 $3.22 $3.27 $3.10 $3.20 $2.90 1,838
2020-04-01 $3.28 $3.40 $3.07 $3.24 $2.93 9,453
2020-03-31 $3.65 $3.65 $3.30 $3.32 $3.01 4,312
2020-03-30 $3.57 $3.57 $3.29 $3.51 $3.18 1,962
2020-03-27 $3.37 $3.48 $3.07 $3.26 $2.95 16,984
2020-03-26 $3.25 $3.69 $2.87 $3.62 $3.28 39,888
2020-03-25 $3.72 $3.72 $3.28 $3.35 $3.03 4,642
2020-03-24 $3.73 $3.73 $3.37 $3.40 $3.08 4,443
2020-03-23 $3.34 $3.64 $3.05 $3.40 $3.08 4,410
2020-03-20 $3.80 $3.80 $3.30 $3.61 $3.27 6,938
2020-03-19 $2.91 $3.72 $2.91 $3.70 $3.35 8,548
2020-03-18 $4.05 $4.05 $2.82 $3.13 $2.83 24,707
2020-03-17 $4.11 $4.11 $3.33 $3.79 $3.43 39,393
2020-03-16 $4.33 $4.33 $3.53 $3.84 $3.48 11,288
2020-03-13 $4.27 $4.53 $3.53 $4.13 $3.74 33,663
2020-03-12 $3.94 $4.31 $3.84 $3.90 $3.53 37,211
2020-03-11 $4.73 $4.85 $3.94 $4.41 $3.99 30,054
2020-03-10 $4.34 $4.97 $4.31 $4.75 $4.30 33,282
2020-03-09 $3.94 $4.50 $3.20 $4.34 $3.93 69,021
2020-03-06 $5.33 $5.33 $4.25 $4.25 $3.85 145,234
2020-03-05 $7.70 $7.71 $5.00 $5.11 $4.63 1,043,515
2020-03-04 $4.18 $4.18 $3.63 $4.00 $3.62 3,708
2020-03-03 $3.75 $4.19 $3.75 $4.06 $3.68 8,923
2020-03-02 $3.71 $3.79 $3.30 $3.78 $3.42 26,929
2020-02-28 $4.00 $4.04 $3.59 $3.99 $3.61 21,556
2020-02-27 $4.22 $4.43 $3.93 $4.04 $3.66 2,297
2020-02-26 $4.10 $4.60 $4.05 $4.32 $3.91 38,999
2020-02-25 $3.99 $4.27 $3.85 $4.02 $3.64 37,274
2020-02-24 $3.80 $4.14 $3.80 $4.03 $3.65 18,294
2020-02-21 $4.35 $4.99 $4.06 $4.20 $3.80 104,422
2020-02-20 $4.60 $4.89 $4.35 $4.48 $4.06 33,172
2020-02-19 $4.40 $4.84 $4.40 $4.66 $4.22 27,305
2020-02-18 $4.79 $5.01 $4.46 $4.46 $4.04 44,515
2020-02-14 $4.53 $4.80 $4.40 $4.56 $4.13 40,074
2020-02-13 $4.28 $4.64 $4.24 $4.57 $4.14 17,709
2020-02-12 $4.11 $4.45 $4.11 $4.33 $3.92 13,820
2020-02-11 $4.15 $4.69 $4.05 $4.25 $3.85 31,519
2020-02-10 $4.40 $4.40 $4.01 $4.26 $3.86 17,616
2020-02-07 $3.94 $4.50 $3.94 $4.26 $3.86 48,688
2020-02-06 $3.97 $4.00 $3.75 $3.85 $3.49 4,319
2020-02-05 $3.55 $4.10 $3.55 $3.88 $3.51 60,550
2020-02-04 $3.67 $4.00 $3.60 $3.68 $3.33 38,477
2020-02-03 $3.69 $4.12 $3.49 $3.58 $3.24 41,239
2020-01-31 $3.54 $3.80 $3.45 $3.50 $3.17 27,417
2020-01-30 $3.90 $4.10 $3.39 $3.63 $3.29 33,363
2020-01-29 $3.94 $4.35 $3.92 $3.95 $3.58 29,908
2020-01-28 $3.92 $4.19 $3.88 $3.97 $3.59 16,668
2020-01-27 $3.87 $5.72 $3.85 $4.12 $3.73 373,976
2020-01-24 $4.10 $4.10 $3.85 $3.85 $3.49 8,387
2020-01-23 $4.00 $4.10 $3.85 $4.09 $3.70 6,855
2020-01-22 $4.00 $4.19 $3.82 $4.10 $3.71 52,539
2020-01-21 $3.61 $4.05 $3.37 $3.77 $3.41 82,839
2020-01-17 $4.01 $4.22 $3.60 $3.61 $3.27 49,881
2020-01-16 $3.81 $4.90 $3.70 $3.94 $3.57 232,484
2020-01-15 $4.33 $4.33 $3.87 $3.95 $3.58 16,302
2020-01-14 $4.48 $4.48 $4.00 $4.07 $3.68 17,722
2020-01-13 $4.04 $4.39 $4.03 $4.23 $3.83 13,991
2020-01-10 $3.96 $4.46 $3.96 $4.33 $3.92 12,410
2020-01-09 $4.35 $4.51 $4.19 $4.31 $3.90 12,483
2020-01-08 $4.33 $4.58 $3.84 $4.35 $3.94 12,176
2020-01-07 $4.49 $4.60 $4.26 $4.31 $3.90 7,206
2020-01-06 $4.00 $4.70 $3.81 $4.27 $3.87 71,218
2020-01-03 $3.85 $3.93 $3.70 $3.79 $3.43 17,683
2020-01-02 $3.72 $3.95 $3.60 $3.77 $3.41 21,316
2019-12-31 $3.52 $3.95 $3.29 $3.95 $3.58 27,889
2019-12-30 $3.58 $3.72 $3.46 $3.53 $3.20 15,711
2019-12-27 $3.39 $3.82 $3.39 $3.82 $3.46 14,129
2019-12-26 $3.95 $3.95 $3.34 $3.63 $3.29 13,656
2019-12-24 $3.93 $3.94 $3.32 $3.65 $3.30 11,676
2019-12-23 $3.72 $3.94 $3.30 $3.52 $3.19 11,770
2019-12-20 $3.26 $4.00 $3.20 $3.83 $3.47 17,867
2019-12-19 $3.50 $3.50 $3.20 $3.27 $2.96 9,406
2019-12-18 $3.60 $3.64 $3.28 $3.52 $3.19 7,971
2019-12-17 $3.85 $4.09 $3.40 $3.77 $3.41 18,029
2019-12-16 $4.06 $4.30 $3.60 $3.85 $3.49 66,562
2019-12-13 $4.65 $4.84 $4.25 $4.56 $4.13 192,627
2019-12-12 $3.60 $3.70 $3.01 $3.57 $3.23 59,755
2019-12-11 $3.10 $3.99 $2.85 $3.50 $3.17 119,811
2019-12-10 $3.00 $3.00 $2.98 $2.99 $2.71 1,072
2019-12-09 $3.03 $3.04 $3.00 $3.01 $2.73 2,296
2019-12-06 $3.35 $3.38 $3.00 $3.00 $2.72 14,662
2019-12-05 $2.92 $3.09 $2.92 $3.09 $2.80 825
2019-12-04 $3.34 $3.34 $3.14 $3.14 $2.84 286
2019-12-03 $2.79 $3.20 $2.79 $3.11 $2.82 2,617
2019-12-02 $3.00 $3.00 $3.00 $3.00 $2.72 37
2019-11-29 $2.98 $3.20 $2.96 $3.00 $2.72 1,599
2019-11-27 $3.19 $3.35 $2.90 $2.95 $2.67 5,329
2019-11-26 $3.78 $3.80 $3.50 $3.50 $3.17 36,374
2019-11-25 $3.80 $3.80 $3.70 $3.80 $3.44 1,800
2019-11-22 $3.88 $3.88 $3.88 $3.88 $3.51 102
2019-11-21 $4.06 $4.06 $3.82 $3.88 $3.51 3,731
2019-11-20 $3.91 $4.09 $3.60 $3.74 $3.39 5,320
2019-11-19 $3.74 $3.74 $3.50 $3.50 $3.17 2,618
2019-11-18 $3.87 $3.87 $3.50 $3.50 $3.17 3,645
2019-11-15 $3.74 $3.74 $3.69 $3.69 $3.34 1,169
2019-11-14 $3.75 $3.75 $3.75 $3.75 $3.40 1,079
2019-11-13 $3.90 $3.90 $3.90 $3.90 $3.53 20
2019-11-12 $3.96 $3.96 $3.55 $3.90 $3.53 2,017
2019-11-11 $3.85 $3.85 $3.85 $3.85 $3.49 18
2019-11-08 $3.85 $3.85 $3.85 $3.85 $3.49 37
2019-11-07 $4.01 $4.01 $3.85 $3.85 $3.49 650
2019-11-06 $4.25 $4.25 $4.25 $4.25 $3.85 0
2019-11-05 $4.45 $4.45 $3.93 $4.25 $3.85 4,727
2019-11-04 $3.95 $4.25 $3.95 $4.25 $3.85 230
2019-11-01 $4.30 $4.30 $4.30 $4.30 $3.89 72
2019-10-31 $4.30 $4.30 $4.30 $4.30 $3.89 27
2019-10-30 $4.35 $4.56 $4.02 $4.30 $3.89 6,023
2019-10-29 $4.99 $5.00 $4.53 $4.82 $4.36 2,146
2019-10-28 $4.74 $4.75 $4.51 $4.68 $4.24 2,748
2019-10-25 $4.73 $5.00 $4.57 $4.75 $4.30 5,744
2019-10-24 $5.12 $5.20 $4.63 $5.03 $4.55 7,492
2019-10-23 $4.85 $5.19 $4.85 $5.14 $4.65 24,145
2019-10-22 $4.91 $4.95 $4.70 $4.70 $4.26 3,192
2019-10-21 $4.82 $4.82 $4.65 $4.80 $4.35 1,934
2019-10-18 $4.36 $4.80 $4.33 $4.80 $4.35 643
2019-10-17 $3.92 $4.83 $3.92 $4.62 $4.18 24,302
2019-10-16 $4.20 $4.25 $4.09 $4.24 $3.84 1,879
2019-10-15 $4.24 $4.24 $3.90 $4.14 $3.75 990
2019-10-14 $4.28 $4.28 $3.63 $4.06 $3.68 1,598
2019-10-11 $4.12 $4.12 $4.12 $4.12 $3.73 553
2019-10-10 $4.01 $4.01 $4.01 $4.01 $3.63 407
2019-10-09 $4.10 $4.10 $4.10 $4.10 $3.71 63
2019-10-08 $4.10 $4.10 $4.10 $4.10 $3.71 64
2019-10-07 $4.28 $4.28 $4.04 $4.10 $3.71 3,691
2019-10-04 $3.98 $4.22 $3.98 $4.07 $3.68 2,037
2019-10-03 $3.98 $4.00 $3.70 $3.98 $3.60 3,268
2019-10-02 $3.81 $4.00 $3.81 $3.94 $3.57 1,065
2019-10-01 $4.00 $4.00 $4.00 $4.00 $3.62 271
2019-09-30 $3.90 $4.10 $3.76 $4.10 $3.71 10,250
2019-09-27 $3.65 $3.72 $3.65 $3.72 $3.37 3,590
2019-09-26 $3.79 $3.79 $3.79 $3.79 $3.43 136
2019-09-25 $3.76 $3.80 $3.76 $3.80 $3.44 647
2019-09-24 $3.95 $3.95 $3.55 $3.65 $3.30 5,089
2019-09-23 $3.75 $3.85 $3.61 $3.61 $3.27 4,035
2019-09-20 $3.71 $3.95 $3.71 $3.95 $3.58 1,493
2019-09-19 $3.83 $3.95 $3.83 $3.95 $3.58 1,683
2019-09-18 $3.53 $3.85 $3.50 $3.85 $3.49 7,333
2019-09-17 $3.91 $3.95 $3.53 $3.88 $3.51 9,588
2019-09-16 $4.00 $4.00 $3.64 $3.91 $3.54 11,690
2019-09-13 $3.85 $3.98 $3.85 $3.98 $3.60 7,804
2019-09-12 $3.61 $4.21 $3.61 $3.69 $3.34 18,469
2019-09-11 $3.26 $4.08 $3.25 $3.73 $3.38 15,781
2019-09-10 $3.28 $3.28 $3.26 $3.26 $2.95 2,215
2019-09-09 $3.20 $3.30 $3.14 $3.26 $2.95 3,305
2019-09-06 $3.37 $3.42 $3.25 $3.25 $2.94 4,903
2019-09-05 $3.51 $3.53 $3.41 $3.45 $3.12 6,168
2019-09-04 $3.54 $3.57 $3.34 $3.34 $3.02 2,342
2019-09-03 $3.34 $3.56 $3.34 $3.56 $3.22 599
2019-08-30 $3.67 $3.67 $3.67 $3.67 $3.32 0
2019-08-29 $3.71 $3.71 $3.67 $3.67 $3.32 997
2019-08-28 $3.60 $3.92 $3.60 $3.68 $3.33 615
2019-08-27 $3.90 $3.90 $3.65 $3.65 $3.30 4,531
2019-08-26 $3.90 $4.04 $3.88 $4.04 $3.66 2,192
2019-08-23 $4.10 $4.10 $4.10 $4.10 $3.71 107
2019-08-22 $4.10 $4.10 $4.10 $4.10 $3.71 1,006
2019-08-21 $4.05 $4.10 $4.05 $4.06 $3.68 1,321
2019-08-20 $3.93 $3.93 $3.93 $3.93 $3.56 215
2019-08-19 $4.10 $4.10 $3.91 $3.99 $3.61 7,061
2019-08-16 $4.13 $4.33 $4.09 $4.09 $3.70 7,224
2019-08-15 $4.08 $4.08 $3.45 $3.85 $3.49 13,134
2019-08-14 $4.27 $4.27 $3.88 $3.88 $3.51 11,033
2019-08-13 $4.50 $4.55 $4.01 $4.10 $3.71 14,393
2019-08-12 $4.68 $4.76 $4.50 $4.50 $4.07 5,538
2019-08-09 $4.70 $4.90 $4.49 $4.49 $4.07 7,658
2019-08-08 $4.75 $4.82 $4.70 $4.71 $4.26 8,261
2019-08-07 $4.30 $4.51 $4.30 $4.30 $3.89 8,213
2019-08-06 $4.30 $4.30 $4.30 $4.30 $3.89 111
2019-08-05 $4.31 $4.54 $4.31 $4.49 $4.07 1,325
2019-08-02 $4.60 $4.69 $4.60 $4.60 $4.16 3,166
2019-08-01 $4.60 $4.60 $4.60 $4.60 $4.16 521
2019-07-31 $4.86 $4.86 $4.86 $4.86 $4.40 285
2019-07-30 $4.79 $4.79 $4.79 $4.79 $4.34 313
2019-07-29 $4.86 $4.86 $4.86 $4.86 $4.40 154
2019-07-26 $4.94 $4.94 $4.78 $4.86 $4.40 1,660
2019-07-25 $4.95 $4.95 $4.78 $4.78 $4.33 1,340
2019-07-24 $4.49 $5.18 $4.47 $4.89 $4.43 14,117
2019-07-23 $5.03 $5.05 $4.95 $4.95 $4.48 7,545
2019-07-22 $4.85 $5.15 $4.80 $4.95 $4.48 12,409
2019-07-19 $5.33 $5.33 $4.96 $5.04 $4.56 10,218
2019-07-18 $4.80 $5.26 $4.80 $5.05 $4.57 10,604
2019-07-17 $4.70 $5.16 $4.70 $4.93 $4.46 7,041
2019-07-16 $4.85 $5.15 $4.66 $4.80 $4.35 12,694
2019-07-15 $4.80 $5.49 $4.60 $4.90 $4.44 10,375
2019-07-12 $4.65 $4.89 $4.63 $4.80 $4.35 10,135
2019-07-11 $4.52 $4.93 $4.48 $4.76 $4.31 10,792
2019-07-10 $4.41 $4.79 $4.36 $4.48 $4.06 7,507
2019-07-09 $4.40 $4.40 $4.40 $4.40 $3.98 135
2019-07-08 $4.42 $4.52 $4.40 $4.52 $4.09 2,765
2019-07-05 $4.38 $4.76 $4.38 $4.76 $4.31 636
2019-07-03 $4.76 $5.13 $4.59 $4.73 $4.28 11,270
2019-07-02 $4.52 $4.60 $4.39 $4.55 $4.12 20,211
2019-07-01 $4.62 $4.70 $4.50 $4.57 $4.14 5,963
2019-06-28 $4.60 $4.74 $4.15 $4.60 $4.16 29,151
2019-06-27 $4.65 $4.77 $4.36 $4.50 $4.07 12,650
2019-06-26 $4.58 $5.12 $4.58 $4.87 $4.41 22,929
2019-06-25 $4.49 $4.95 $4.39 $4.54 $4.11 25,984
2019-06-24 $4.70 $5.07 $4.55 $4.80 $4.35 9,410
2019-06-21 $5.11 $5.11 $4.70 $4.75 $4.30 13,078
2019-06-20 $4.89 $5.10 $4.65 $4.88 $4.42 8,167
2019-06-19 $4.97 $5.10 $4.51 $4.95 $4.48 8,989
2019-06-18 $4.68 $5.19 $4.53 $4.98 $4.51 8,104
2019-06-17 $5.00 $5.15 $4.67 $4.78 $4.33 9,234
2019-06-14 $5.20 $5.55 $5.01 $5.01 $4.54 6,485
2019-06-13 $5.90 $5.90 $5.23 $5.23 $4.74 11,176
2019-06-12 $5.55 $5.92 $5.40 $5.68 $5.14 12,544
2019-06-11 $5.14 $5.60 $5.14 $5.55 $5.02 9,596
2019-06-10 $5.09 $5.43 $5.01 $5.01 $4.54 8,368
2019-06-07 $5.06 $5.10 $5.06 $5.10 $4.62 1,029
2019-06-06 $5.20 $5.20 $5.05 $5.08 $4.60 1,914
2019-06-05 $5.04 $5.18 $5.03 $5.04 $4.56 3,554
2019-06-04 $5.16 $5.19 $4.97 $5.19 $4.70 17,823
2019-06-03 $5.38 $5.38 $5.17 $5.26 $4.76 4,332
2019-05-31 $5.37 $5.37 $5.12 $5.15 $4.66 2,822
2019-05-30 $5.35 $5.35 $5.35 $5.35 $4.84 3
2019-05-29 $5.35 $5.35 $5.35 $5.35 $4.84 1,406
2019-05-28 $5.70 $5.81 $5.31 $5.31 $4.81 9,948
2019-05-24 $5.53 $6.05 $5.27 $5.60 $5.07 11,638
2019-05-23 $6.08 $6.08 $5.70 $5.90 $5.34 14,218
2019-05-22 $5.95 $6.15 $5.74 $6.15 $5.57 14,845
2019-05-21 $5.88 $6.10 $5.85 $6.05 $5.48 16,383
2019-05-20 $5.93 $6.11 $5.90 $6.04 $5.29 29,954
2019-05-17 $5.67 $5.95 $5.67 $5.67 $4.97 11,803
2019-05-16 $5.50 $5.90 $5.44 $5.60 $4.91 19,545
2019-05-15 $5.47 $5.47 $5.46 $5.46 $4.79 690
2019-05-14 $5.45 $5.45 $5.45 $5.45 $4.78 856
2019-05-13 $5.60 $5.60 $5.48 $5.48 $4.80 3,180
2019-05-10 $5.66 $5.66 $5.66 $5.66 $4.96 106
2019-05-09 $5.70 $5.70 $5.70 $5.70 $5.00 190
2019-05-08 $5.69 $5.70 $5.48 $5.70 $5.00 2,337
2019-05-07 $5.73 $5.73 $5.73 $5.73 $5.02 512
2019-05-06 $5.69 $5.81 $5.69 $5.77 $5.06 1,827
2019-05-03 $5.74 $5.87 $5.74 $5.87 $5.14 781
2019-05-02 $5.71 $5.91 $5.67 $5.90 $5.17 1,126
2019-05-01 $5.70 $6.10 $5.69 $5.92 $5.19 4,107
2019-04-30 $5.98 $6.04 $5.95 $5.95 $5.21 12,412
2019-04-29 $6.00 $6.00 $6.00 $6.00 $5.26 1,739
2019-04-26 $6.11 $6.11 $6.11 $6.11 $5.35 168
2019-04-25 $6.04 $6.11 $5.87 $6.11 $5.35 7,039
2019-04-24 $6.49 $6.49 $5.96 $6.10 $5.35 6,954
2019-04-23 $6.37 $6.37 $5.79 $6.23 $5.46 14,105
2019-04-22 $6.15 $6.39 $6.15 $6.15 $5.39 5,101
2019-04-18 $6.30 $6.30 $6.30 $6.30 $5.52 201
2019-04-17 $6.19 $6.54 $6.09 $6.24 $5.47 5,201
2019-04-16 $6.35 $6.45 $6.30 $6.30 $5.52 1,553
2019-04-15 $6.20 $6.40 $6.20 $6.37 $5.58 1,299
2019-04-12 $6.12 $6.34 $6.12 $6.34 $5.56 914
2019-04-11 $6.26 $6.50 $6.22 $6.25 $5.48 11,661
2019-04-10 $6.38 $7.16 $6.22 $6.25 $5.48 18,186
2019-04-09 $6.45 $6.83 $6.43 $6.75 $5.92 3,189
2019-04-08 $6.25 $6.37 $6.18 $6.35 $5.57 6,563
2019-04-05 $6.43 $6.43 $6.26 $6.26 $5.49 1,674
2019-04-04 $6.52 $6.52 $6.52 $6.52 $5.71 414
2019-04-03 $6.61 $6.61 $6.32 $6.32 $5.54 3,360
2019-04-02 $6.52 $6.98 $6.46 $6.86 $6.01 5,945
2019-04-01 $6.41 $6.57 $6.35 $6.51 $5.71 4,756
2019-03-29 $6.91 $6.91 $6.20 $6.64 $5.82 7,431
2019-03-28 $7.25 $8.05 $7.00 $7.10 $6.22 23,279
2019-03-27 $7.43 $8.93 $7.19 $8.39 $7.35 77,471
2019-03-26 $7.38 $7.40 $7.32 $7.40 $6.49 662
2019-03-25 $7.29 $7.29 $7.02 $7.07 $6.20 1,311
2019-03-22 $7.30 $7.45 $7.10 $7.10 $6.22 1,738
2019-03-21 $7.26 $7.54 $7.26 $7.30 $6.40 3,431
2019-03-20 $7.38 $7.59 $7.38 $7.59 $6.65 1,441
2019-03-19 $7.36 $7.71 $7.36 $7.62 $6.68 10,268
2019-03-18 $7.90 $7.90 $7.84 $7.88 $6.73 5,349
2019-03-15 $7.80 $7.86 $7.66 $7.85 $6.70 2,377
2019-03-14 $7.56 $7.80 $7.52 $7.80 $6.66 1,243
2019-03-13 $7.55 $7.59 $7.55 $7.59 $6.48 420
2019-03-12 $7.68 $7.68 $7.45 $7.54 $6.44 1,719
2019-03-11 $7.69 $7.80 $7.66 $7.78 $6.64 3,195
2019-03-08 $7.70 $7.84 $7.69 $7.84 $6.70 3,645
2019-03-07 $7.87 $7.87 $7.87 $7.87 $6.72 119
2019-03-06 $7.76 $7.87 $7.76 $7.87 $6.72 1,206
2019-03-05 $7.70 $7.81 $7.70 $7.81 $6.67 602
2019-03-04 $7.87 $7.87 $7.75 $7.83 $6.69 1,018
2019-03-01 $7.93 $7.93 $7.93 $7.93 $6.77 94
2019-02-28 $7.93 $7.93 $7.93 $7.93 $6.77 53
2019-02-27 $7.93 $7.93 $7.93 $7.93 $6.77 7
2019-02-26 $7.93 $7.93 $7.93 $7.93 $6.77 44
2019-02-25 $7.79 $7.94 $7.79 $7.93 $6.77 3,245
2019-02-22 $7.76 $7.95 $7.75 $7.84 $6.70 1,821
2019-02-21 $7.72 $7.90 $7.71 $7.89 $6.74 1,105
2019-02-20 $7.94 $7.94 $7.94 $7.94 $6.78 226
2019-02-19 $7.85 $7.85 $7.85 $7.85 $6.70 50
2019-02-15 $7.92 $7.92 $7.85 $7.85 $6.70 3,299
2019-02-14 $7.81 $7.81 $7.81 $7.81 $6.67 1,124
2019-02-13 $8.00 $8.00 $8.00 $8.00 $6.83 14
2019-02-12 $8.00 $8.00 $8.00 $8.00 $6.83 2,265
2019-02-11 $8.00 $8.00 $8.00 $8.00 $6.83 178
2019-02-08 $8.00 $8.04 $8.00 $8.00 $6.83 1,992
2019-02-07 $8.12 $8.13 $8.00 $8.00 $6.83 2,248
2019-02-06 $8.14 $8.14 $8.14 $8.14 $6.95 237
2019-02-05 $8.00 $8.00 $8.00 $8.00 $6.83 991
2019-02-04 $7.71 $8.00 $7.71 $7.91 $6.76 1,096
2019-02-01 $8.00 $8.00 $8.00 $8.00 $6.83 449
2019-01-31 $7.70 $8.20 $7.70 $8.15 $6.96 5,227
2019-01-30 $8.25 $8.25 $8.25 $8.25 $7.05 31
2019-01-29 $8.25 $8.25 $8.25 $8.25 $7.05 28
2019-01-28 $8.25 $8.25 $8.25 $8.25 $7.05 12
2019-01-25 $8.25 $8.25 $8.25 $8.25 $7.05 30
2019-01-24 $8.33 $8.38 $8.25 $8.25 $7.05 4,465
2019-01-23 $8.25 $8.25 $8.25 $8.25 $7.05 117
2019-01-22 $8.25 $8.25 $8.25 $8.25 $7.05 6,220
2019-01-18 $8.29 $8.29 $8.25 $8.29 $7.08 1,807
2019-01-17 $8.19 $8.58 $8.19 $8.55 $7.30 2,443
2019-01-16 $8.34 $8.34 $8.34 $8.34 $7.12 13
2019-01-15 $8.23 $8.45 $7.98 $8.34 $7.12 3,432
2019-01-14 $8.23 $8.41 $8.11 $8.40 $7.17 2,412
2019-01-11 $8.30 $8.80 $8.30 $8.73 $7.46 1,660
2019-01-10 $8.62 $9.30 $8.24 $8.77 $7.49 5,934
2019-01-09 $8.15 $8.96 $8.15 $8.61 $7.35 2,224
2019-01-08 $8.77 $8.77 $8.07 $8.34 $7.12 4,753
2019-01-07 $8.87 $8.87 $8.87 $8.87 $7.58 409
2019-01-04 $8.68 $9.25 $8.68 $9.25 $7.90 1,399
2019-01-03 $8.55 $9.40 $8.55 $9.37 $8.00 935
2019-01-02 $9.24 $9.50 $8.38 $9.47 $8.09 1,957
2018-12-31 $8.31 $9.49 $8.31 $8.43 $7.20 1,269
2018-12-28 $7.99 $8.74 $7.99 $8.74 $7.46 382
2018-12-27 $7.75 $8.80 $7.75 $8.77 $7.49 3,410
2018-12-26 $7.59 $8.39 $7.59 $8.39 $7.17 1,639
2018-12-24 $7.80 $8.45 $7.80 $8.02 $6.85 1,458
2018-12-21 $8.19 $8.53 $8.10 $8.44 $7.21 2,112
2018-12-20 $8.03 $8.23 $7.55 $8.23 $7.03 847
2018-12-19 $8.94 $8.94 $8.78 $8.78 $7.50 640
2018-12-18 $8.88 $8.88 $8.88 $8.88 $7.58 88
2018-12-17 $8.88 $8.88 $8.88 $8.88 $7.58 1
2018-12-14 $8.88 $8.88 $8.88 $8.88 $7.58 18
2018-12-13 $8.88 $8.88 $8.88 $8.88 $7.58 618
2018-12-12 $8.47 $9.50 $8.02 $9.50 $8.11 2,272
2018-12-11 $8.56 $8.99 $8.35 $8.69 $7.42 4,591
2018-12-10 $7.85 $8.96 $7.73 $8.96 $7.65 4,602
2018-12-07 $8.20 $8.53 $7.50 $8.53 $7.28 3,868
2018-12-06 $8.53 $8.99 $7.40 $7.40 $6.32 7,226
2018-12-04 $8.80 $8.80 $8.80 $8.80 $7.52 129
2018-12-03 $8.80 $8.99 $8.80 $8.80 $7.52 1,175
2018-11-30 $8.81 $8.96 $8.77 $8.89 $7.59 2,610
2018-11-29 $9.12 $9.50 $8.80 $8.85 $7.56 3,744
2018-11-28 $8.62 $9.26 $8.61 $8.81 $7.52 5,518
2018-11-27 $8.68 $9.00 $8.68 $9.00 $7.69 492
2018-11-26 $9.22 $9.22 $9.00 $9.12 $7.79 1,356
2018-11-23 $8.65 $9.28 $8.65 $8.89 $7.59 1,738
2018-11-21 $8.01 $9.50 $7.96 $9.50 $8.11 3,807
2018-11-20 $8.82 $9.17 $8.29 $8.60 $7.34 2,415
2018-11-19 $9.01 $9.28 $8.90 $9.06 $7.74 2,619
2018-11-16 $9.21 $9.77 $9.21 $9.47 $8.09 2,154
2018-11-15 $9.78 $9.78 $9.58 $9.58 $8.18 205
2018-11-14 $9.50 $9.78 $9.50 $9.78 $8.18 1,650
2018-11-13 $9.64 $9.83 $9.63 $9.83 $8.22 2,463
2018-11-12 $9.80 $9.81 $9.66 $9.80 $8.20 1,848
2018-11-09 $9.88 $9.88 $9.88 $9.88 $8.27 176
2018-11-08 $9.61 $10.01 $9.61 $10.01 $8.37 1,007
2018-11-07 $9.85 $10.09 $9.62 $10.00 $8.37 7,620
2018-11-06 $9.50 $10.30 $9.50 $10.30 $8.62 3,995
2018-11-05 $9.66 $10.23 $9.66 $10.23 $8.56 2,304
2018-11-02 $10.41 $10.41 $9.70 $9.70 $8.11 6,449
2018-11-01 $9.54 $9.72 $9.54 $9.72 $8.13 1,062
2018-10-31 $10.16 $10.42 $9.91 $10.10 $8.45 2,360
2018-10-30 $10.60 $10.60 $10.60 $10.60 $8.87 319
2018-10-29 $10.04 $10.52 $10.04 $10.52 $8.80 1,803
2018-10-26 $10.29 $10.40 $9.68 $10.40 $8.70 2,126
2018-10-25 $9.86 $10.25 $9.86 $10.25 $8.57 465
2018-10-24 $9.84 $10.06 $9.84 $10.06 $8.42 1,740
2018-10-23 $9.61 $10.18 $9.61 $9.96 $8.33 2,051
2018-10-22 $10.03 $10.20 $9.93 $10.10 $8.45 2,366
2018-10-19 $10.18 $10.18 $9.68 $10.02 $8.38 3,058
2018-10-18 $10.30 $10.30 $10.30 $10.30 $8.62 5
2018-10-17 $10.20 $10.50 $10.19 $10.30 $8.62 3,728
2018-10-16 $10.14 $10.57 $10.11 $10.54 $8.82 2,234
2018-10-15 $9.90 $10.70 $9.90 $10.10 $8.45 13,682
2018-10-12 $9.86 $10.36 $9.86 $10.13 $8.47 2,975
2018-10-11 $10.11 $10.27 $9.72 $10.27 $8.59 11,480
2018-10-10 $9.84 $10.14 $9.77 $10.14 $8.48 5,342
2018-10-09 $9.82 $10.07 $9.82 $9.99 $8.36 478
2018-10-08 $9.85 $10.18 $9.80 $9.86 $8.25 2,219
2018-10-05 $9.82 $10.27 $9.80 $9.90 $8.28 1,925
2018-10-04 $9.89 $10.13 $9.68 $9.68 $8.10 3,434
2018-10-03 $9.97 $10.14 $9.78 $10.14 $8.48 2,015
2018-10-02 $10.00 $10.00 $10.00 $10.00 $8.37 17
2018-10-01 $10.00 $10.00 $9.99 $10.00 $8.37 1,557
2018-09-28 $10.00 $10.00 $10.00 $10.00 $8.37 764
2018-09-27 $10.00 $10.00 $10.00 $10.00 $8.37 43
2018-09-26 $10.00 $10.00 $10.00 $10.00 $8.37 32
2018-09-25 $10.00 $10.00 $10.00 $10.00 $8.37 19
2018-09-24 $10.25 $10.25 $9.85 $10.00 $8.37 3,813
2018-09-21 $10.20 $10.20 $9.52 $10.09 $8.44 8,709
2018-09-20 $9.44 $10.42 $9.44 $10.12 $8.47 1,409
2018-09-19 $9.44 $9.75 $9.44 $9.50 $7.95 1,601
2018-09-18 $9.43 $9.67 $9.43 $9.66 $8.08 1,174
2018-09-17 $9.42 $9.42 $9.42 $9.42 $7.88 240
2018-09-14 $9.54 $9.79 $9.54 $9.79 $8.19 1,186
2018-09-13 $9.57 $9.76 $9.32 $9.50 $7.95 1,949
2018-09-12 $10.02 $10.04 $9.40 $9.59 $8.02 3,126
2018-09-11 $9.25 $9.89 $9.25 $9.53 $7.97 5,342
2018-09-10 $9.40 $9.88 $9.40 $9.43 $7.89 824
2018-09-07 $9.60 $9.60 $9.60 $9.60 $8.03 276
2018-09-06 $10.04 $10.04 $9.70 $9.93 $8.31 1,560
2018-09-05 $9.62 $10.10 $9.57 $9.70 $8.11 3,899
2018-09-04 $10.02 $10.25 $9.50 $9.80 $8.20 2,280
2018-08-31 $9.67 $10.15 $9.67 $9.71 $8.12 3,282
2018-08-30 $9.86 $10.14 $9.85 $10.14 $8.48 667
2018-08-29 $10.00 $10.26 $9.95 $9.95 $8.32 1,677
2018-08-28 $9.55 $10.00 $9.49 $10.00 $8.37 2,115
2018-08-27 $9.60 $9.60 $9.60 $9.60 $8.03 333
2018-08-24 $9.60 $9.60 $9.60 $9.60 $8.03 186
2018-08-23 $9.48 $10.39 $9.16 $10.39 $8.69 1,563
2018-08-22 $9.72 $10.00 $9.41 $9.78 $8.18 5,039
2018-08-21 $9.48 $9.93 $9.41 $9.82 $8.21 4,669
2018-08-20 $9.42 $10.00 $9.42 $10.00 $8.37 3,176
2018-08-17 $9.45 $9.74 $9.45 $9.74 $8.15 613
2018-08-16 $9.49 $10.00 $9.38 $10.00 $8.37 1,626
2018-08-15 $9.62 $9.75 $9.56 $9.75 $8.00 1,206
2018-08-14 $9.53 $9.53 $9.53 $9.53 $7.82 996
2018-08-13 $9.68 $9.68 $9.68 $9.68 $7.94 316
2018-08-10 $9.67 $9.67 $9.67 $9.67 $7.93 12
2018-08-09 $9.67 $9.67 $9.67 $9.67 $7.93 300
2018-08-08 $9.39 $9.74 $9.39 $9.74 $7.99 4,556
2018-08-07 $9.75 $9.75 $9.38 $9.38 $7.69 701
2018-08-06 $10.02 $10.02 $10.02 $10.02 $8.22 10
2018-08-03 $10.02 $10.02 $10.02 $10.02 $8.22 17
2018-08-02 $9.74 $10.35 $9.74 $10.02 $8.22 454
2018-08-01 $10.20 $10.20 $9.36 $9.36 $7.68 2,199
2018-07-31 $10.41 $10.41 $10.41 $10.41 $8.54 598
2018-07-30 $10.44 $10.44 $10.44 $10.44 $8.56 12
2018-07-27 $10.50 $10.50 $10.44 $10.44 $8.56 1,220
2018-07-26 $10.55 $10.55 $10.55 $10.55 $8.65 344
2018-07-25 $10.75 $10.75 $10.75 $10.75 $8.82 157
2018-07-24 $10.75 $10.75 $10.75 $10.75 $8.82 15
2018-07-23 $10.75 $10.75 $10.75 $10.75 $8.82 29
2018-07-20 $10.75 $10.75 $10.75 $10.75 $8.82 207
2018-07-19 $10.50 $10.50 $10.50 $10.50 $8.61 75
2018-07-18 $10.63 $10.63 $10.50 $10.50 $8.61 2,111
2018-07-17 $10.65 $10.65 $10.65 $10.65 $8.73 22
2018-07-16 $10.65 $10.65 $10.65 $10.65 $8.73 600
2018-07-13 $10.70 $10.70 $10.70 $10.70 $8.78 12
2018-07-12 $10.70 $10.71 $10.70 $10.70 $8.78 975
2018-07-11 $10.73 $10.73 $10.73 $10.73 $8.80 726
2018-07-10 $11.00 $11.00 $11.00 $11.00 $9.02 43
2018-07-09 $11.00 $11.00 $11.00 $11.00 $9.02 14
2018-07-06 $11.01 $11.01 $11.00 $11.00 $9.02 710
2018-07-05 $11.16 $11.16 $11.16 $11.16 $9.16 30
2018-07-03 $11.16 $11.16 $11.16 $11.16 $9.15 53
2018-07-02 $11.14 $11.16 $11.13 $11.16 $9.15 4,021
2018-06-29 $10.60 $10.60 $10.60 $10.60 $8.69 204
2018-06-28 $10.55 $10.55 $10.55 $10.55 $8.65 1,057
2018-06-27 $10.84 $10.84 $10.84 $10.84 $8.89 374
2018-06-26 $10.90 $10.90 $10.90 $10.90 $8.94 518
2018-06-25 $10.93 $11.07 $10.80 $10.91 $8.95 28,206
2018-06-22 $10.69 $11.09 $10.69 $11.08 $9.09 3,893
2018-06-21 $10.74 $11.02 $10.74 $10.86 $8.91 9,916
2018-06-20 $10.76 $11.12 $10.76 $11.06 $9.07 11,936
2018-06-19 $10.65 $11.05 $10.65 $10.85 $8.90 2,443
2018-06-18 $10.49 $10.49 $10.49 $10.49 $8.60 456
2018-06-15 $10.75 $11.09 $10.45 $10.45 $8.57 9,946
2018-06-14 $10.88 $11.14 $10.86 $11.09 $9.10 7,697
2018-06-13 $10.86 $11.15 $10.81 $11.00 $9.02 19,351
2018-06-12 $11.00 $11.05 $10.72 $10.79 $8.85 18,581
2018-06-11 $10.70 $11.02 $10.66 $10.66 $8.74 18,781
2018-06-08 $10.75 $11.06 $10.75 $10.91 $8.95 6,352
2018-06-07 $10.68 $10.90 $10.55 $10.90 $8.94 2,818
2018-06-06 $10.94 $10.94 $10.94 $10.94 $8.97 143
2018-06-05 $10.70 $10.94 $10.66 $10.94 $8.97 1,275
2018-06-04 $10.96 $11.10 $10.86 $10.86 $8.91 4,634
2018-06-01 $11.12 $11.15 $10.59 $10.94 $8.97 4,089
2018-05-31 $11.01 $11.45 $10.38 $10.85 $8.90 56,149
2018-05-30 $10.89 $11.50 $10.80 $10.92 $8.96 4,738
2018-05-29 $10.78 $11.15 $10.60 $11.12 $9.12 5,933
2018-05-25 $10.60 $11.00 $10.38 $11.00 $9.02 39,546
2018-05-24 $10.50 $10.80 $10.33 $10.49 $8.60 1,815
2018-05-23 $10.83 $10.83 $10.82 $10.82 $8.87 382
2018-05-22 $10.30 $10.30 $10.30 $10.30 $8.45 376
2018-05-21 $11.31 $11.31 $11.31 $11.31 $9.28 0
2018-05-18 $11.31 $11.31 $11.31 $11.31 $9.28 21
2018-05-17 $11.31 $11.31 $11.31 $11.31 $9.28 300
2018-05-16 $11.13 $11.15 $11.12 $11.15 $9.14 521
2018-05-15 $10.20 $10.55 $10.20 $10.55 $8.65 336
2018-05-14 $10.50 $10.50 $10.50 $10.50 $8.45 1,209
2018-05-11 $10.50 $10.50 $10.50 $10.50 $8.45 103
2018-05-10 $10.50 $10.50 $10.50 $10.50 $8.45 118
2018-05-09 $10.50 $10.50 $10.50 $10.50 $8.45 15
2018-05-08 $10.50 $10.50 $10.50 $10.50 $8.45 14
2018-05-07 $10.50 $10.50 $10.50 $10.50 $8.45 743
2018-05-04 $10.50 $10.50 $10.50 $10.50 $8.45 369
2018-05-03 $10.69 $10.89 $10.55 $10.89 $8.77 1,371
2018-05-02 $10.39 $10.39 $10.39 $10.39 $8.36 2,059
2018-05-01 $10.30 $10.30 $10.30 $10.30 $8.29 14
2018-04-30 $10.30 $10.30 $10.30 $10.30 $8.29 37
2018-04-27 $10.33 $10.37 $10.30 $10.30 $8.29 974
2018-04-26 $10.10 $10.10 $10.10 $10.10 $8.13 523
2018-04-25 $10.64 $10.64 $10.64 $10.64 $8.56 807
2018-04-24 $12.00 $12.00 $11.45 $11.53 $9.28 3,882
2018-04-23 $11.20 $11.20 $11.20 $11.20 $9.01 4
2018-04-20 $11.20 $11.20 $11.20 $11.20 $9.01 26
2018-04-19 $11.20 $11.20 $11.20 $11.20 $9.01 14
2018-04-18 $11.15 $11.20 $11.15 $11.20 $9.01 731
2018-04-17 $11.44 $11.44 $11.44 $11.44 $9.21 773
2018-04-16 $11.44 $11.44 $11.44 $11.44 $9.21 21
2018-04-13 $11.44 $11.44 $11.44 $11.44 $9.21 123
2018-04-12 $10.93 $11.45 $10.90 $11.44 $9.21 7,113
2018-04-11 $10.98 $10.98 $10.98 $10.98 $8.84 58
2018-04-10 $10.95 $10.98 $10.95 $10.98 $8.84 882
2018-04-09 $10.13 $10.13 $10.13 $10.13 $8.15 348
2018-04-06 $10.20 $10.20 $10.20 $10.20 $8.21 18
2018-04-05 $10.10 $10.20 $10.10 $10.20 $8.21 285
2018-04-04 $10.85 $10.85 $10.85 $10.85 $8.73 88
2018-04-03 $10.85 $10.85 $10.85 $10.85 $8.73 113
2018-04-02 $10.10 $10.85 $10.10 $10.85 $8.73 1,479
2018-03-29 $10.93 $10.93 $10.93 $10.93 $8.80 266
2018-03-28 $10.28 $10.28 $10.28 $10.28 $8.27 7
2018-03-27 $10.51 $10.51 $10.28 $10.28 $8.27 1,259
2018-03-26 $10.20 $10.20 $10.20 $10.20 $8.21 104
2018-03-23 $10.20 $10.20 $10.20 $10.20 $8.21 2,398
2018-03-22 $10.21 $10.24 $10.20 $10.20 $8.21 2,835
2018-03-21 $10.21 $10.21 $10.21 $10.21 $8.22 196
2018-03-20 $10.22 $10.22 $10.22 $10.22 $8.23 8
2018-03-19 $10.22 $10.22 $10.22 $10.22 $8.23 359
2018-03-16 $11.19 $11.43 $11.19 $11.20 $8.84 4,054
2018-03-15 $11.20 $11.20 $11.19 $11.20 $8.84 604
2018-03-14 $11.16 $11.16 $11.16 $11.16 $8.81 146
2018-03-13 $10.50 $10.50 $10.50 $10.50 $8.29 63
2018-03-12 $10.50 $10.50 $10.50 $10.50 $8.29 108
2018-03-09 $10.50 $10.50 $10.50 $10.50 $8.29 118
2018-03-08 $10.50 $10.51 $10.44 $10.50 $8.29 3,631
2018-03-07 $11.25 $11.25 $11.20 $11.20 $8.84 449
2018-03-06 $10.99 $11.00 $10.75 $10.75 $8.49 1,886
2018-03-05 $10.28 $10.47 $10.01 $10.32 $8.15 1,435
2018-03-02 $10.97 $10.97 $10.97 $10.97 $8.66 30
2018-03-01 $11.48 $11.48 $10.97 $10.97 $8.66 246
2018-02-28 $10.53 $10.53 $10.53 $10.53 $8.31 17
2018-02-27 $10.00 $11.99 $10.00 $10.53 $8.31 2,460
2018-02-26 $10.90 $11.61 $10.90 $11.09 $8.75 599
2018-02-23 $10.99 $10.99 $10.99 $10.99 $8.68 62
2018-02-22 $10.99 $10.99 $10.99 $10.99 $8.68 572
2018-02-21 $10.10 $10.85 $10.10 $10.45 $8.25 3,144
2018-02-20 $10.20 $10.20 $9.79 $9.79 $7.73 791
2018-02-16 $10.25 $10.25 $10.20 $10.20 $8.05 513
2018-02-15 $9.80 $9.99 $9.80 $9.87 $7.79 3,401
2018-02-14 $9.75 $9.75 $9.75 $9.75 $7.70 75
2018-02-13 $9.75 $9.75 $9.75 $9.75 $7.70 7
2018-02-12 $9.75 $9.75 $9.75 $9.75 $7.70 300
2018-02-09 $9.77 $10.08 $9.77 $10.00 $7.89 1,860
2018-02-08 $9.89 $9.89 $9.89 $9.89 $7.81 560
2018-02-07 $9.90 $9.90 $9.90 $9.90 $7.82 30
2018-02-06 $9.75 $9.90 $9.75 $9.90 $7.82 708
2018-02-05 $9.77 $10.02 $9.75 $9.75 $7.70 3,548
2018-02-02 $9.77 $9.77 $9.75 $9.75 $7.70 608
2018-02-01 $9.75 $9.75 $9.75 $9.75 $7.70 791
2018-01-31 $9.92 $9.92 $9.92 $9.92 $7.83 75
2018-01-30 $9.75 $9.92 $9.75 $9.92 $7.83 1,182
2018-01-29 $9.75 $9.75 $9.75 $9.75 $7.70 1,143
2018-01-26 $9.85 $9.85 $9.85 $9.85 $7.78 281
2018-01-25 $9.75 $9.75 $9.75 $9.75 $7.70 14
2018-01-24 $9.75 $9.75 $9.75 $9.75 $7.70 393
2018-01-23 $9.86 $9.89 $9.86 $9.89 $7.81 1,324
2018-01-22 $10.00 $10.00 $10.00 $10.00 $7.89 44
2018-01-19 $9.87 $10.01 $9.87 $10.00 $7.89 1,506
2018-01-18 $9.48 $9.54 $9.48 $9.54 $7.53 1,325
2018-01-17 $9.55 $9.55 $9.55 $9.55 $7.54 518
2018-01-16 $9.36 $9.53 $9.30 $9.52 $7.52 2,255
2018-01-12 $9.25 $9.25 $9.21 $9.21 $7.27 2,630
2018-01-11 $9.26 $9.26 $9.20 $9.21 $7.27 2,625
2018-01-10 $10.21 $10.30 $9.91 $9.91 $7.82 3,996
2018-01-09 $9.80 $9.80 $9.75 $9.80 $7.74 793
2018-01-08 $9.25 $10.00 $9.25 $9.76 $7.70 3,627
2018-01-05 $8.76 $10.09 $8.76 $9.70 $7.66 6,763
2018-01-04 $8.27 $9.15 $8.27 $8.75 $6.91 2,508
2018-01-03 $8.25 $8.95 $8.24 $8.52 $6.73 9,746
2018-01-02 $8.09 $8.20 $8.09 $8.20 $6.47 8,304
2017-12-29 $8.28 $8.28 $8.00 $8.02 $6.33 2,694
2017-12-28 $8.20 $8.20 $7.98 $8.08 $6.38 1,084
2017-12-27 $7.75 $7.99 $7.75 $7.99 $6.31 1,462
2017-12-26 $7.64 $7.87 $7.64 $7.70 $6.08 4,842
2017-12-22 $7.68 $7.74 $7.68 $7.72 $6.09 11,840
2017-12-21 $7.53 $7.62 $7.53 $7.62 $6.02 968
2017-12-20 $7.57 $7.57 $7.56 $7.56 $5.97 1,069
2017-12-19 $7.71 $7.72 $7.51 $7.65 $6.04 7,152
2017-12-18 $7.69 $7.99 $7.50 $7.51 $5.93 9,170
2017-12-15 $7.57 $7.89 $7.50 $7.89 $6.23 2,283
2017-12-14 $7.70 $7.73 $7.53 $7.67 $6.05 3,493
2017-12-13 $7.60 $7.78 $7.52 $7.78 $6.14 3,096
2017-12-12 $7.64 $7.71 $7.64 $7.71 $6.09 2,672
2017-12-11 $7.83 $7.83 $7.78 $7.79 $6.15 1,234
2017-12-08 $7.67 $7.69 $7.67 $7.69 $6.07 1,803
2017-12-07 $7.70 $7.70 $7.70 $7.70 $6.08 139
2017-12-06 $7.65 $7.70 $7.65 $7.70 $6.08 2,100
2017-12-05 $7.80 $7.82 $7.80 $7.82 $6.18 481
2017-12-04 $7.75 $8.00 $7.75 $7.80 $6.16 2,994
2017-12-01 $7.71 $7.89 $7.71 $7.73 $6.10 1,435
2017-11-30 $7.60 $7.60 $7.60 $7.60 $6.00 404
2017-11-29 $7.69 $7.69 $7.69 $7.69 $6.07 272
2017-11-28 $7.66 $8.00 $7.66 $7.85 $6.19 1,778
2017-11-27 $7.65 $7.87 $7.65 $7.79 $6.15 3,870
2017-11-24 $7.65 $7.65 $7.65 $7.65 $6.04 299
2017-11-22 $8.04 $8.09 $8.04 $8.06 $6.36 2,510
2017-11-21 $7.75 $7.75 $7.75 $7.75 $6.12 155
2017-11-20 $7.69 $7.75 $7.69 $7.75 $6.12 720
2017-11-17 $8.51 $8.51 $8.35 $8.40 $6.63 2,293
2017-11-16 $8.56 $8.56 $8.45 $8.51 $6.72 3,278
2017-11-15 $8.81 $9.00 $8.79 $8.87 $6.68 6,355
2017-11-14 $8.74 $8.98 $8.74 $8.98 $6.77 1,196
2017-11-13 $8.82 $8.82 $8.81 $8.82 $6.65 1,295
2017-11-10 $9.26 $9.26 $8.92 $8.92 $6.73 1,239
2017-11-09 $9.10 $9.10 $8.74 $9.00 $6.79 884
2017-11-08 $8.98 $9.15 $8.98 $9.11 $6.87 663
2017-11-07 $8.81 $9.07 $8.65 $8.92 $6.73 3,442
2017-11-06 $8.80 $8.89 $8.80 $8.82 $6.65 1,516
2017-11-03 $9.08 $9.08 $8.91 $8.91 $6.72 1,533
2017-11-02 $9.00 $9.00 $8.89 $8.89 $6.70 1,565
2017-11-01 $9.78 $9.88 $8.84 $8.84 $6.67 14,270
2017-10-31 $9.83 $10.16 $9.83 $9.93 $7.49 879
2017-10-30 $9.95 $9.95 $9.95 $9.95 $7.50 375
2017-10-27 $9.90 $9.90 $9.90 $9.90 $7.46 56
2017-10-26 $9.90 $9.90 $9.90 $9.90 $7.46 24
2017-10-25 $9.90 $9.90 $9.90 $9.90 $7.46 26
2017-10-24 $9.90 $10.00 $9.90 $9.90 $7.46 1,203
2017-10-23 $10.10 $10.10 $9.97 $10.00 $7.54 3,052
2017-10-20 $10.00 $10.29 $10.00 $10.29 $7.76 9,197
2017-10-19 $10.06 $10.06 $10.01 $10.01 $7.55 3,160
2017-10-18 $10.30 $10.30 $10.30 $10.30 $7.77 461
2017-10-17 $10.20 $10.20 $10.20 $10.20 $7.69 366
2017-10-16 $10.05 $10.05 $10.05 $10.05 $7.58 78
2017-10-13 $10.30 $10.30 $10.05 $10.05 $7.58 3,906
2017-10-12 $10.25 $10.25 $10.25 $10.25 $7.73 128
2017-10-11 $10.25 $10.25 $10.25 $10.25 $7.73 1,424
2017-10-10 $10.25 $10.25 $10.25 $10.25 $7.73 77
2017-10-09 $10.35 $10.36 $10.25 $10.25 $7.73 1,225
2017-10-06 $10.50 $10.55 $10.50 $10.55 $7.95 318
2017-10-05 $10.50 $10.50 $10.50 $10.50 $7.92 481
2017-10-04 $10.78 $10.78 $9.95 $10.71 $8.08 2,300
2017-10-03 $10.81 $10.81 $10.81 $10.81 $8.15 478
2017-10-02 $10.98 $11.00 $10.98 $11.00 $8.29 547
2017-09-29 $11.00 $11.00 $11.00 $11.00 $8.29 181
2017-09-28 $11.02 $11.05 $11.00 $11.00 $8.29 1,503
2017-09-27 $11.02 $11.12 $11.00 $11.00 $8.29 4,383
2017-09-26 $11.00 $11.00 $11.00 $11.00 $8.29 271
2017-09-25 $11.01 $11.01 $11.01 $11.01 $8.30 129
2017-09-22 $11.04 $11.05 $11.00 $11.01 $8.30 1,364
2017-09-21 $10.80 $10.80 $10.80 $10.80 $8.14 216
2017-09-20 $10.78 $10.78 $10.78 $10.78 $8.13 5
2017-09-19 $10.78 $10.78 $10.78 $10.78 $8.13 200
2017-09-18 $10.79 $10.79 $10.79 $10.79 $8.13 529
2017-09-15 $11.50 $11.50 $11.50 $11.50 $8.67 1,092
2017-09-14 $11.31 $11.31 $11.31 $11.31 $8.53 131
2017-09-13 $11.46 $11.46 $11.25 $11.31 $8.53 1,268
2017-09-12 $11.02 $11.05 $11.02 $11.05 $8.33 1,612
2017-09-11 $11.08 $11.08 $10.88 $10.96 $8.26 1,526
2017-09-08 $10.50 $11.33 $10.50 $11.26 $8.49 1,171
2017-09-07 $10.55 $10.58 $10.50 $10.58 $7.98 1,494
2017-09-06 $10.55 $10.56 $10.55 $10.56 $7.96 737
2017-09-05 $10.44 $10.44 $10.44 $10.44 $7.87 225
2017-09-01 $1.12 $1.16 $1.12 $1.16 $8.75 1,342
2017-08-31 $1.15 $1.16 $1.12 $1.14 $8.60 1,468
2017-08-30 $1.15 $1.15 $1.10 $1.14 $8.60 1,166
2017-08-29 $1.15 $1.15 $1.13 $1.13 $8.52 938
2017-08-28 $1.13 $1.15 $1.11 $1.11 $8.37 957
2017-08-25 $1.14 $1.14 $1.12 $1.12 $8.44 2,942
2017-08-24 $1.13 $1.14 $1.10 $1.12 $8.44 1,143
2017-08-23 $1.15 $1.15 $1.12 $1.13 $8.53 1,880
2017-08-22 $1.15 $1.16 $1.13 $1.13 $8.52 1,703
2017-08-21 $1.14 $1.15 $1.14 $1.15 $8.67 78
2017-08-18 $1.13 $1.17 $1.13 $1.17 $8.82 340
2017-08-17 $1.15 $1.17 $1.12 $1.12 $8.44 1,310
2017-08-16 $1.17 $1.17 $1.15 $1.15 $8.67 256
2017-08-15 $1.17 $1.17 $1.15 $1.15 $8.67 850
2017-08-14 $1.13 $1.19 $1.13 $1.19 $8.82 1,399
2017-08-11 $1.12 $1.18 $1.12 $1.12 $8.30 2,196
2017-08-10 $1.17 $1.18 $1.12 $1.15 $8.52 604
2017-08-09 $1.15 $1.16 $1.12 $1.12 $8.30 959
2017-08-08 $1.14 $1.18 $1.13 $1.15 $8.52 116
2017-08-07 $1.12 $1.18 $1.12 $1.14 $8.45 1,668
2017-08-04 $1.18 $1.19 $1.14 $1.16 $8.60 375
2017-08-03 $1.13 $1.18 $1.12 $1.14 $8.45 6,632
2017-08-02 $1.17 $1.17 $1.17 $1.17 $8.67 344
2017-08-01 $1.17 $1.19 $1.17 $1.18 $8.75 352
2017-07-31 $1.19 $1.19 $1.18 $1.18 $8.75 1,142
2017-07-28 $1.18 $1.19 $1.18 $1.18 $8.75 58
2017-07-27 $1.19 $1.20 $1.18 $1.18 $8.75 1,808
2017-07-26 $1.20 $1.20 $1.19 $1.19 $8.82 1,112
2017-07-25 $1.20 $1.20 $1.19 $1.19 $8.82 660
2017-07-24 $1.19 $1.20 $1.19 $1.20 $8.89 590
2017-07-21 $1.20 $1.20 $1.19 $1.19 $8.82 30
2017-07-20 $1.19 $1.20 $1.19 $1.19 $8.82 70
2017-07-19 $1.20 $1.20 $1.18 $1.19 $8.82 743
2017-07-18 $1.19 $1.20 $1.19 $1.20 $8.87 339
2017-07-17 $1.21 $1.23 $1.19 $1.19 $8.82 755
2017-07-14 $1.15 $1.20 $1.15 $1.17 $8.67 490
2017-07-13 $1.15 $1.16 $1.15 $1.16 $8.60 77
2017-07-12 $1.16 $1.17 $1.16 $1.17 $8.67 52
2017-07-11 $1.21 $1.21 $1.18 $1.19 $8.82 197
2017-07-10 $1.18 $1.18 $1.18 $1.18 $8.75 36
2017-07-07 $1.21 $1.21 $1.17 $1.17 $8.67 108
2017-07-06 $1.19 $1.19 $1.15 $1.16 $8.60 350
2017-07-05 $1.15 $1.18 $1.15 $1.18 $8.75 103
2017-07-03 $1.16 $1.16 $1.16 $1.16 $8.60 45
2017-06-30 $1.18 $1.22 $1.16 $1.16 $8.60 1,196
2017-06-29 $1.17 $1.22 $1.17 $1.22 $9.07 75
2017-06-28 $1.15 $1.18 $1.15 $1.18 $8.75 252
2017-06-27 $1.15 $1.20 $1.15 $1.15 $8.52 224
2017-06-26 $1.16 $1.16 $1.16 $1.16 $8.60 35
2017-06-23 $1.15 $1.18 $1.15 $1.18 $8.75 1,180
2017-06-22 $1.18 $1.18 $1.15 $1.15 $8.52 1,610
2017-06-21 $1.15 $1.19 $1.15 $1.16 $8.60 259
2017-06-20 $1.20 $1.20 $1.15 $1.16 $8.60 411
2017-06-19 $1.19 $1.20 $1.16 $1.17 $8.67 752
2017-06-16 $1.22 $1.22 $1.16 $1.16 $8.60 491
2017-06-15 $1.24 $1.24 $1.18 $1.18 $8.75 563
2017-06-14 $1.23 $1.24 $1.18 $1.18 $8.75 336
2017-06-13 $1.19 $1.24 $1.16 $1.18 $8.75 1,224
2017-06-12 $1.24 $1.28 $1.19 $1.19 $8.82 1,408
2017-06-09 $1.26 $1.26 $1.19 $1.19 $8.82 1,012
2017-06-08 $1.20 $1.25 $1.20 $1.22 $9.04 120
2017-06-07 $1.19 $1.27 $1.18 $1.20 $8.89 8,574
2017-06-06 $1.21 $1.24 $1.18 $1.18 $8.75 1,214
2017-06-05 $1.22 $1.25 $1.18 $1.21 $8.97 241
2017-06-02 $1.20 $1.28 $1.18 $1.23 $9.12 571
2017-06-01 $1.28 $1.29 $1.20 $1.20 $8.89 583
2017-05-31 $1.26 $1.26 $1.21 $1.24 $9.19 167
2017-05-30 $1.27 $1.27 $1.24 $1.25 $9.26 342
2017-05-26 $1.28 $1.28 $1.24 $1.28 $9.49 1,006
2017-05-25 $1.26 $1.28 $1.24 $1.26 $9.34 1,139
2017-05-24 $1.27 $1.28 $1.21 $1.28 $9.49 235
2017-05-23 $1.19 $1.26 $1.19 $1.26 $9.34 266
2017-05-22 $1.18 $1.28 $1.16 $1.19 $8.82 7,289
2017-05-19 $1.26 $1.26 $1.18 $1.18 $8.75 1,260
2017-05-18 $1.25 $1.30 $1.24 $1.29 $9.56 3,499
2017-05-17 $1.18 $1.25 $1.16 $1.25 $9.28 2,317
2017-05-16 $1.18 $1.19 $1.15 $1.17 $8.67 1,348
2017-05-15 $1.20 $1.30 $1.16 $1.21 $8.82 6,851
2017-05-12 $1.18 $1.19 $1.15 $1.16 $8.45 4,600
2017-05-11 $1.18 $1.18 $1.16 $1.17 $8.53 758
2017-05-10 $1.19 $1.19 $1.15 $1.16 $8.45 2,768
2017-05-09 $1.17 $1.17 $1.15 $1.15 $8.38 1,553
2017-05-08 $1.18 $1.18 $1.15 $1.17 $8.52 393
2017-05-05 $1.17 $1.19 $1.17 $1.18 $8.60 588
2017-05-04 $1.23 $1.23 $1.18 $1.19 $8.67 3,907
2017-05-03 $1.25 $1.35 $1.16 $1.22 $8.89 32,070
2017-05-02 $1.16 $1.18 $1.16 $1.16 $8.45 409
2017-05-01 $1.17 $1.18 $1.16 $1.16 $8.45 459
2017-04-28 $1.18 $1.18 $1.16 $1.18 $8.60 258
2017-04-27 $1.20 $1.21 $1.19 $1.19 $8.67 600
2017-04-26 $1.19 $1.22 $1.19 $1.22 $8.89 194
2017-04-25 $1.22 $1.22 $1.19 $1.20 $8.74 93
2017-04-24 $1.24 $1.29 $1.16 $1.21 $8.82 4,579
2017-04-21 $1.15 $1.21 $1.15 $1.15 $8.38 1,018
2017-04-20 $1.16 $1.18 $1.16 $1.17 $8.53 109
2017-04-19 $1.17 $1.21 $1.16 $1.17 $8.54 1,014
2017-04-18 $1.17 $1.21 $1.16 $1.19 $8.67 3,208
2017-04-17 $1.18 $1.19 $1.15 $1.19 $8.63 1,827
2017-04-13 $1.16 $1.19 $1.15 $1.15 $8.38 161
2017-04-12 $1.19 $1.19 $1.15 $1.16 $8.45 460
2017-04-11 $1.18 $1.19 $1.15 $1.15 $8.38 404
2017-04-10 $1.17 $1.21 $1.17 $1.17 $8.53 252
2017-04-07 $1.25 $1.25 $1.16 $1.16 $8.45 2,293
2017-04-06 $1.18 $1.25 $1.18 $1.22 $8.89 4,149
2017-04-05 $1.16 $1.18 $1.15 $1.17 $8.53 471
2017-04-04 $1.19 $1.20 $1.15 $1.15 $8.38 1,695
2017-04-03 $1.18 $1.20 $1.18 $1.18 $8.60 2,641
2017-03-31 $1.18 $1.18 $1.16 $1.16 $8.45 403
2017-03-30 $1.17 $1.17 $1.15 $1.16 $8.45 554
2017-03-29 $1.16 $1.17 $1.15 $1.15 $8.38 361
2017-03-28 $1.19 $1.21 $1.15 $1.15 $8.38 717
2017-03-27 $1.17 $1.20 $1.16 $1.19 $8.67 725
2017-03-24 $1.15 $1.21 $1.15 $1.17 $8.53 870
2017-03-23 $1.21 $1.21 $1.20 $1.21 $8.67 502
2017-03-22 $1.18 $1.23 $1.18 $1.18 $8.45 471
2017-03-21 $1.22 $1.25 $1.17 $1.17 $8.38 2,338
2017-03-20 $1.29 $1.29 $1.19 $1.22 $8.74 6,177
2017-03-17 $1.17 $1.27 $1.12 $1.26 $9.03 6,903
2017-03-16 $1.17 $1.20 $1.11 $1.17 $8.38 6,550
2017-03-15 $1.16 $1.21 $1.15 $1.16 $8.31 1,700
2017-03-14 $1.11 $1.20 $1.05 $1.20 $8.60 5,272
2017-03-13 $1.22 $1.22 $1.10 $1.13 $8.10 8,152
2017-03-10 $1.25 $1.26 $1.22 $1.22 $8.74 524
2017-03-09 $1.28 $1.29 $1.24 $1.24 $8.88 1,997
2017-03-08 $1.27 $1.31 $1.26 $1.27 $9.10 662
2017-03-07 $1.33 $1.34 $1.27 $1.28 $9.17 1,026
2017-03-06 $1.34 $1.35 $1.27 $1.32 $9.46 3,322
2017-03-03 $1.35 $1.35 $1.29 $1.34 $9.60 465
2017-03-02 $1.30 $1.35 $1.29 $1.35 $9.67 1,921
2017-03-01 $1.27 $1.32 $1.27 $1.30 $9.31 1,776
2017-02-28 $1.27 $1.30 $1.25 $1.25 $8.96 4,184
2017-02-27 $1.28 $1.34 $1.27 $1.29 $9.24 858
2017-02-24 $1.31 $1.33 $1.27 $1.27 $9.10 1,503
2017-02-23 $1.30 $1.34 $1.26 $1.28 $9.17 5,669
2017-02-22 $1.34 $1.38 $1.31 $1.31 $9.39 2,245
2017-02-21 $1.38 $1.39 $1.26 $1.36 $9.74 8,475
2017-02-17 $1.32 $1.36 $1.23 $1.36 $9.74 5,458
2017-02-16 $1.35 $1.39 $1.32 $1.32 $9.46 4,906
2017-02-15 $1.32 $1.38 $1.31 $1.32 $9.46 3,986
2017-02-14 $1.25 $1.33 $1.25 $1.33 $9.53 1,240
2017-02-13 $1.28 $1.28 $1.25 $1.26 $9.03 334
2017-02-10 $1.26 $1.26 $1.22 $1.25 $8.96 982
2017-02-09 $1.24 $1.27 $1.23 $1.23 $8.81 128
2017-02-08 $1.25 $1.28 $1.21 $1.23 $8.81 3,767
2017-02-07 $1.28 $1.30 $1.26 $1.27 $9.08 1,047
2017-02-06 $1.36 $1.36 $1.25 $1.28 $9.14 5,149
2017-02-03 $1.28 $1.63 $1.27 $1.35 $9.67 66,623
2017-02-02 $1.27 $1.33 $1.26 $1.28 $9.17 2,513
2017-02-01 $1.32 $1.32 $1.25 $1.30 $9.28 1,552
2017-01-31 $1.31 $1.32 $1.27 $1.27 $9.10 2,434
2017-01-30 $1.33 $1.35 $1.24 $1.32 $9.46 7,636
2017-01-27 $1.29 $1.33 $1.23 $1.32 $9.46 3,333
2017-01-26 $1.32 $1.34 $1.26 $1.28 $9.17 4,115
2017-01-25 $1.30 $1.39 $1.20 $1.31 $9.39 8,554
2017-01-24 $1.31 $1.31 $1.18 $1.30 $9.31 6,514
2017-01-23 $1.30 $1.31 $1.18 $1.31 $9.39 2,527
2017-01-20 $1.26 $1.32 $1.26 $1.27 $9.10 4,990
2017-01-19 $1.25 $1.34 $1.16 $1.25 $8.96 5,929
2017-01-18 $1.19 $1.28 $1.15 $1.27 $9.08 2,077
2017-01-17 $1.25 $1.25 $1.19 $1.24 $8.88 415
2017-01-13 $1.21 $1.21 $1.17 $1.17 $8.38 61
2017-01-12 $1.24 $1.24 $1.23 $1.23 $8.81 44
2017-01-11 $1.24 $1.24 $1.20 $1.21 $8.67 2,013
2017-01-10 $1.17 $1.24 $1.17 $1.23 $8.81 1,226
2017-01-09 $1.21 $1.21 $1.16 $1.20 $8.60 37
2017-01-06 $1.16 $1.21 $1.15 $1.20 $8.60 778
2017-01-05 $1.15 $1.19 $1.14 $1.17 $8.39 388
2017-01-04 $1.21 $1.21 $1.14 $1.14 $8.17 497
2017-01-03 $1.16 $1.21 $1.14 $1.21 $8.67 567
2016-12-30 $1.14 $1.21 $1.14 $1.19 $8.53 1,731
2016-12-29 $1.15 $1.20 $1.15 $1.18 $8.45 305
2016-12-28 $1.20 $1.20 $1.14 $1.14 $8.17 186
2016-12-27 $1.17 $1.19 $1.14 $1.19 $8.53 1,380
2016-12-23 $1.19 $1.22 $1.15 $1.20 $8.60 62
2016-12-22 $1.20 $1.20 $1.14 $1.19 $8.53 143
2016-12-21 $1.19 $1.19 $1.16 $1.19 $8.53 719
2016-12-20 $1.22 $1.22 $1.16 $1.16 $8.31 306
2016-12-19 $1.17 $1.20 $1.14 $1.19 $8.53 1,730
2016-12-16 $1.14 $1.17 $1.14 $1.14 $8.17 747
2016-12-15 $1.19 $1.20 $1.14 $1.14 $8.17 2,222
2016-12-14 $1.20 $1.20 $1.15 $1.16 $8.33 3,649
2016-12-13 $1.19 $1.30 $1.16 $1.20 $8.60 6,419
2016-12-12 $1.26 $1.28 $1.16 $1.22 $8.74 1,266
2016-12-09 $1.21 $1.27 $1.17 $1.27 $9.10 2,910
2016-12-08 $1.20 $1.21 $1.17 $1.17 $8.38 1,632
2016-12-07 $1.21 $1.21 $1.17 $1.17 $8.35 489
2016-12-06 $1.30 $1.30 $1.20 $1.21 $8.67 263
2016-12-05 $1.16 $1.30 $1.16 $1.24 $8.89 1,644
2016-12-02 $1.17 $1.18 $1.16 $1.18 $8.45 601
2016-12-01 $1.16 $1.21 $1.16 $1.16 $8.31 1,388
2016-11-30 $1.16 $1.21 $1.16 $1.16 $8.31 804
2016-11-29 $1.19 $1.22 $1.16 $1.16 $8.31 665
2016-11-28 $1.25 $1.26 $1.18 $1.19 $8.53 349
2016-11-25 $1.25 $1.25 $1.23 $1.25 $8.96 241
2016-11-23 $1.22 $1.25 $1.19 $1.19 $8.53 1,232
2016-11-22 $1.16 $1.25 $1.16 $1.19 $8.53 1,428
2016-11-21 $1.20 $1.20 $1.20 $1.20 $8.60 37
2016-11-18 $1.19 $1.25 $1.14 $1.14 $8.17 463
2016-11-17 $1.21 $1.21 $1.13 $1.14 $8.17 1,526
2016-11-16 $1.18 $1.24 $1.17 $1.18 $8.45 631
2016-11-15 $1.22 $1.23 $1.17 $1.17 $8.38 517
2016-11-14 $1.28 $1.28 $1.24 $1.26 $9.03 530
2016-11-11 $1.20 $1.26 $1.20 $1.23 $8.67 406
2016-11-10 $1.21 $1.23 $1.20 $1.23 $8.67 831
2016-11-09 $1.18 $1.25 $1.18 $1.24 $8.74 528
2016-11-08 $1.21 $1.21 $1.18 $1.18 $8.32 247
2016-11-07 $1.20 $1.23 $1.20 $1.23 $8.67 380
2016-11-04 $1.18 $1.20 $1.18 $1.18 $8.32 247
2016-11-03 $1.18 $1.19 $1.18 $1.18 $8.32 729
2016-11-02 $1.19 $1.20 $1.18 $1.18 $8.35 1,588
2016-11-01 $1.49 $1.49 $1.17 $1.18 $8.32 23,235
2016-10-31 $1.03 $1.07 $1.02 $1.04 $7.33 290
2016-10-28 $1.04 $1.05 $1.01 $1.01 $7.12 907
2016-10-27 $1.19 $1.19 $1.03 $1.04 $7.33 1,692
2016-10-26 $1.03 $1.14 $1.03 $1.12 $7.93 3,747
2016-10-25 $1.02 $1.06 $1.02 $1.03 $7.26 605
2016-10-24 $1.01 $1.05 $1.01 $1.04 $7.33 592
2016-10-21 $1.02 $1.03 $1.02 $1.02 $7.19 222
2016-10-20 $1.03 $1.04 $1.03 $1.03 $7.26 337
2016-10-19 $1.01 $1.04 $1.01 $1.04 $7.33 52
2016-10-18 $1.01 $1.04 $1.01 $1.01 $7.12 690
2016-10-17 $1.04 $1.09 $1.01 $1.02 $7.19 1,434
2016-10-14 $1.01 $1.06 $1.01 $1.06 $7.47 61
2016-10-13 $1.02 $1.04 $1.02 $1.02 $7.19 53
2016-10-12 $1.05 $1.05 $1.05 $1.05 $7.40 36
2016-10-11 $1.04 $1.04 $1.03 $1.03 $7.26 552
2016-10-10 $1.02 $1.03 $1.02 $1.03 $7.26 21
2016-10-07 $1.03 $1.06 $0.98 $1.02 $7.19 675
2016-10-06 $1.06 $1.07 $1.05 $1.06 $7.48 684
2016-10-05 $1.05 $1.05 $1.05 $1.05 $7.41 3
2016-10-04 $1.06 $1.07 $1.05 $1.05 $7.41 1,471
2016-10-03 $1.09 $1.09 $1.05 $1.09 $7.69 421
2016-09-30 $1.08 $1.11 $1.08 $1.09 $7.69 396
2016-09-29 $1.09 $1.11 $1.06 $1.08 $7.62 659
2016-09-28 $1.11 $1.14 $1.10 $1.10 $7.76 686
2016-09-27 $1.10 $1.15 $1.10 $1.15 $8.11 305
2016-09-26 $1.11 $1.17 $1.11 $1.11 $7.83 165
2016-09-23 $1.11 $1.14 $1.11 $1.13 $7.97 712
2016-09-22 $1.12 $1.15 $1.10 $1.10 $7.76 687
2016-09-21 $1.10 $1.12 $1.10 $1.12 $7.90 275
2016-09-20 $1.14 $1.14 $1.10 $1.10 $7.76 646
2016-09-19 $1.19 $1.22 $1.14 $1.14 $8.04 1,754
2016-09-16 $1.17 $1.19 $1.12 $1.15 $8.11 1,416
2016-09-15 $1.16 $1.20 $1.16 $1.19 $8.39 944
2016-09-14 $1.22 $1.22 $1.16 $1.17 $8.25 873
2016-09-13 $1.23 $1.28 $1.23 $1.23 $8.67 1,836
2016-09-12 $1.35 $1.35 $1.22 $1.23 $8.67 1,629
2016-09-09 $1.40 $1.63 $1.18 $1.18 $8.32 84,313
2016-09-08 $1.08 $1.41 $1.06 $1.35 $9.52 17,209
2016-09-07 $1.11 $1.16 $1.06 $1.07 $7.55 2,493
2016-09-06 $1.14 $1.14 $1.05 $1.10 $7.76 2,250
2016-09-02 $1.17 $1.18 $1.12 $1.13 $7.97 153
2016-09-01 $1.13 $1.19 $1.13 $1.18 $8.32 254
2016-08-31 $1.20 $1.20 $1.07 $1.14 $8.04 7,772
2016-08-30 $1.16 $1.20 $1.15 $1.20 $8.46 1,873
2016-08-29 $1.13 $1.17 $1.11 $1.11 $7.83 413
2016-08-26 $1.12 $1.13 $1.10 $1.13 $7.97 1,170
2016-08-25 $1.20 $1.24 $1.05 $1.11 $7.83 6,376
2016-08-24 $1.20 $1.23 $1.17 $1.18 $8.32 1,362
2016-08-23 $1.28 $1.29 $1.17 $1.19 $8.39 2,630
2016-08-22 $1.26 $1.32 $1.24 $1.31 $9.24 1,304
2016-08-19 $1.25 $1.28 $1.25 $1.26 $8.89 1,624
2016-08-18 $1.26 $1.29 $1.25 $1.25 $8.82 1,200
2016-08-17 $1.30 $1.33 $1.15 $1.24 $8.76 4,652
2016-08-16 $1.38 $1.38 $1.28 $1.33 $9.38 2,535
2016-08-15 $1.45 $1.49 $1.31 $1.44 $10.00 5,424
2016-08-12 $1.14 $1.65 $1.11 $1.46 $10.11 47,869
2016-08-11 $1.13 $1.14 $1.11 $1.13 $7.85 1,424
2016-08-10 $1.17 $1.17 $1.12 $1.12 $7.78 1,000
2016-08-09 $1.16 $1.20 $1.14 $1.15 $7.99 6,556
2016-08-08 $1.35 $1.35 $1.16 $1.20 $8.34 8,156
2016-08-05 $1.04 $1.35 $1.04 $1.28 $8.89 46,939
2016-08-04 $1.10 $1.10 $0.94 $1.05 $7.30 4,997
2016-08-03 $1.28 $1.40 $1.04 $1.04 $7.23 21,313
2016-08-02 $1.05 $1.09 $1.04 $1.09 $7.57 132
2016-08-01 $1.05 $1.20 $1.04 $1.09 $7.57 7,115
2016-07-29 $1.15 $1.28 $1.12 $1.15 $7.99 16,019
2016-07-28 $1.09 $1.25 $1.08 $1.19 $8.27 7,011
2016-07-27 $0.99 $1.12 $0.97 $1.10 $7.64 4,079
2016-07-26 $0.94 $1.39 $0.94 $1.04 $7.23 46,024
2016-07-25 $0.94 $0.96 $0.88 $0.95 $6.60 4,536
2016-07-22 $0.84 $1.05 $0.84 $0.92 $6.39 35,100
2016-07-21 $0.84 $0.85 $0.84 $0.85 $5.91 716
2016-07-20 $0.84 $0.84 $0.84 $0.84 $5.84 112
2016-07-19 $0.86 $0.88 $0.84 $0.88 $6.10 3,841
2016-07-18 $0.90 $0.90 $0.85 $0.85 $5.91 1,940
2016-07-15 $0.89 $0.90 $0.85 $0.87 $6.04 960
2016-07-14 $0.83 $0.94 $0.80 $0.90 $6.25 2,618
2016-07-13 $0.96 $0.96 $0.90 $0.92 $6.39 3,474
2016-07-12 $0.82 $1.20 $0.82 $0.97 $6.74 100,341
2016-07-11 $0.80 $0.86 $0.80 $0.85 $5.90 288
2016-07-08 $0.83 $0.83 $0.80 $0.82 $5.66 698
2016-07-07 $0.84 $0.84 $0.80 $0.80 $5.56 214
2016-07-06 $0.80 $0.82 $0.80 $0.82 $5.69 25
2016-07-05 $0.81 $0.82 $0.80 $0.82 $5.70 360
2016-07-01 $0.81 $0.87 $0.81 $0.87 $6.04 509
2016-06-30 $0.87 $0.87 $0.82 $0.82 $5.67 196
2016-06-29 $0.87 $0.87 $0.86 $0.86 $5.94 360
2016-06-28 $0.90 $0.90 $0.84 $0.89 $6.17 2,015
2016-06-27 $0.88 $0.88 $0.88 $0.88 $6.11 0
2016-06-24 $0.88 $0.88 $0.88 $0.88 $6.11 10
2016-06-23 $0.90 $0.90 $0.87 $0.87 $6.07 109
2016-06-22 $0.86 $0.87 $0.86 $0.87 $6.04 364
2016-06-21 $0.90 $0.90 $0.86 $0.86 $5.98 882
2016-06-20 $0.87 $0.90 $0.87 $0.90 $6.25 450
2016-06-17 $0.90 $0.90 $0.85 $0.89 $6.17 1,103
2016-06-16 $0.90 $0.94 $0.86 $0.86 $5.98 705
2016-06-15 $0.85 $0.93 $0.85 $0.92 $6.37 943
2016-06-14 $0.87 $0.92 $0.86 $0.86 $5.98 531
2016-06-13 $0.80 $0.85 $0.80 $0.83 $5.75 479
2016-06-10 $0.78 $0.78 $0.78 $0.78 $5.42 90
2016-06-09 $0.80 $0.83 $0.80 $0.80 $5.56 419
2016-06-08 $0.83 $0.85 $0.80 $0.80 $5.56 310
2016-06-07 $0.85 $0.88 $0.85 $0.85 $5.91 122
2016-06-06 $0.88 $0.93 $0.85 $0.85 $5.91 427
2016-06-03 $0.88 $0.90 $0.86 $0.86 $5.98 514
2016-06-02 $0.88 $0.89 $0.84 $0.86 $5.98 869
2016-06-01 $0.87 $0.88 $0.87 $0.88 $6.11 170
2016-05-31 $0.81 $0.85 $0.79 $0.85 $5.91 624
2016-05-27 $0.81 $0.81 $0.76 $0.79 $5.49 1,895
2016-05-26 $0.83 $0.84 $0.76 $0.82 $5.71 1,973
2016-05-25 $0.83 $0.84 $0.82 $0.82 $5.70 1,688
2016-05-24 $0.85 $0.88 $0.82 $0.82 $5.70 878
2016-05-23 $0.90 $0.90 $0.81 $0.81 $5.59 2,588
2016-05-20 $0.90 $0.90 $0.88 $0.88 $6.11 846
2016-05-19 $0.88 $0.88 $0.88 $0.88 $6.11 18
2016-05-18 $0.88 $0.88 $0.88 $0.88 $6.11 3
2016-05-17 $0.92 $0.93 $0.90 $0.90 $6.11 1,487
2016-05-16 $0.93 $0.99 $0.90 $0.92 $6.25 3,907
2016-05-13 $0.97 $1.01 $0.95 $0.95 $6.45 726
2016-05-12 $1.03 $1.03 $0.93 $0.97 $6.58 443
2016-05-11 $0.97 $0.97 $0.93 $0.97 $6.58 425
2016-05-10 $1.00 $1.00 $0.97 $0.97 $6.59 1,251
2016-05-09 $0.98 $0.98 $0.98 $0.98 $6.63 212
2016-05-06 $1.02 $1.02 $0.97 $1.00 $6.79 2,402
2016-05-05 $1.12 $1.12 $1.02 $1.02 $6.93 941
2016-05-04 $1.13 $1.13 $1.05 $1.05 $7.13 1,781
2016-05-03 $1.15 $1.15 $1.12 $1.12 $7.61 672
2016-05-02 $1.05 $1.09 $1.05 $1.05 $7.13 147
2016-04-29 $1.01 $1.06 $1.01 $1.04 $7.07 648
2016-04-28 $1.10 $1.10 $1.10 $1.10 $7.47 2
2016-04-27 $1.10 $1.10 $1.10 $1.10 $7.47 2
2016-04-26 $1.10 $1.10 $1.00 $1.10 $7.47 700
2016-04-25 $1.10 $1.10 $1.10 $1.10 $7.47 22
2016-04-22 $1.10 $1.17 $1.10 $1.10 $7.47 435
2016-04-21 $1.11 $1.11 $1.11 $1.11 $7.54 371
2016-04-20 $1.10 $1.15 $1.10 $1.13 $7.66 973
2016-04-19 $1.12 $1.13 $1.12 $1.13 $7.68 33
2016-04-18 $1.12 $1.12 $1.10 $1.10 $7.47 1,062
2016-04-15 $1.07 $1.12 $1.07 $1.08 $7.34 658
2016-04-14 $1.03 $1.09 $1.03 $1.08 $7.34 3,122
2016-04-13 $1.04 $1.04 $1.04 $1.04 $7.06 213
2016-04-12 $1.05 $1.05 $1.01 $1.01 $6.86 128
2016-04-11 $1.04 $1.08 $1.04 $1.05 $7.13 1,130
2016-04-08 $0.97 $1.03 $0.96 $1.00 $6.79 947
2016-04-07 $0.93 $0.96 $0.91 $0.96 $6.52 1,862
2016-04-06 $0.91 $0.96 $0.90 $0.90 $6.11 881
2016-04-05 $0.91 $0.91 $0.87 $0.87 $5.91 176
2016-04-04 $0.92 $0.92 $0.88 $0.88 $5.98 27
2016-04-01 $0.90 $0.92 $0.86 $0.92 $6.24 2,878
2016-03-31 $0.83 $0.85 $0.81 $0.85 $5.77 2,101
2016-03-30 $0.83 $0.84 $0.83 $0.83 $5.64 761
2016-03-29 $0.83 $0.83 $0.82 $0.82 $5.57 1,516
2016-03-28 $0.85 $0.85 $0.83 $0.83 $5.64 529
2016-03-24 $0.85 $0.86 $0.84 $0.85 $5.77 1,154
2016-03-23 $0.84 $0.88 $0.84 $0.87 $5.91 1,481
2016-03-22 $0.84 $0.85 $0.84 $0.84 $5.71 1,041
2016-03-21 $0.90 $0.93 $0.86 $0.86 $5.88 1,833
2016-03-18 $0.87 $0.94 $0.80 $0.91 $6.04 7,990
2016-03-17 $0.88 $0.91 $0.88 $0.91 $6.04 2,444
2016-03-16 $0.87 $0.95 $0.87 $0.91 $6.04 3,283
2016-03-15 $0.84 $0.88 $0.84 $0.87 $5.74 1,086
2016-03-14 $0.81 $0.90 $0.81 $0.90 $5.97 1,557
2016-03-11 $0.82 $0.90 $0.80 $0.88 $5.84 6,254
2016-03-10 $0.80 $0.83 $0.80 $0.81 $5.38 1,440
2016-03-09 $0.77 $0.82 $0.77 $0.80 $5.31 1,420
2016-03-08 $0.80 $0.82 $0.80 $0.81 $5.38 4,825
2016-03-07 $0.80 $0.81 $0.80 $0.81 $5.38 2,987
2016-03-04 $0.80 $0.80 $0.76 $0.77 $5.11 905
2016-03-03 $0.82 $0.82 $0.75 $0.78 $5.18 3,295
2016-03-02 $0.85 $0.85 $0.79 $0.81 $5.38 1,987
2016-03-01 $0.85 $0.86 $0.83 $0.85 $5.64 1,192
2016-02-29 $0.83 $0.87 $0.83 $0.83 $5.51 778
2016-02-26 $0.83 $0.87 $0.83 $0.87 $5.78 2,832
2016-02-25 $0.83 $0.83 $0.83 $0.83 $5.51 50
2016-02-24 $0.85 $0.90 $0.82 $0.86 $5.71 1,593
2016-02-23 $0.91 $0.91 $0.87 $0.90 $5.98 833
2016-02-22 $0.92 $0.92 $0.87 $0.92 $6.08 2,721
2016-02-19 $0.82 $0.98 $0.82 $0.94 $6.25 5,704
2016-02-18 $0.88 $0.88 $0.85 $0.85 $5.66 171
2016-02-17 $0.89 $0.90 $0.85 $0.87 $5.80 1,439
2016-02-16 $0.90 $0.95 $0.87 $0.90 $5.97 1,854
2016-02-12 $0.75 $0.82 $0.65 $0.82 $5.44 3,485
2016-02-11 $0.84 $0.90 $0.79 $0.81 $5.38 956
2016-02-10 $0.98 $0.98 $0.79 $0.90 $5.98 4,479
2016-02-09 $1.11 $1.11 $0.72 $0.95 $6.31 9,776
2016-02-08 $1.12 $1.12 $1.04 $1.12 $7.44 656
2016-02-05 $1.14 $1.14 $1.14 $1.14 $7.56 58
2016-02-04 $1.12 $1.14 $1.12 $1.14 $7.57 31
2016-02-03 $1.14 $1.14 $1.10 $1.14 $7.57 454
2016-02-02 $1.14 $1.14 $1.13 $1.13 $7.50 546
2016-02-01 $1.15 $1.15 $1.12 $1.14 $7.55 200
2016-01-29 $1.15 $1.15 $1.11 $1.11 $7.37 186
2016-01-28 $1.15 $1.15 $1.10 $1.13 $7.50 997
2016-01-27 $1.14 $1.14 $1.13 $1.14 $7.57 123
2016-01-26 $1.15 $1.15 $1.15 $1.15 $7.64 3
2016-01-25 $1.16 $1.16 $1.15 $1.15 $7.64 35
2016-01-22 $1.15 $1.15 $1.15 $1.15 $7.64 2
2016-01-21 $1.13 $1.15 $1.10 $1.15 $7.64 188
2016-01-20 $1.09 $1.16 $1.09 $1.16 $7.70 217
2016-01-19 $1.12 $1.17 $1.10 $1.17 $7.77 902
2016-01-15 $1.18 $1.18 $1.12 $1.17 $7.77 160
2016-01-14 $1.11 $1.18 $1.11 $1.13 $7.50 269
2016-01-13 $1.18 $1.18 $1.18 $1.18 $7.83 0
2016-01-12 $1.18 $1.18 $1.12 $1.18 $7.83 251
2016-01-11 $1.18 $1.18 $1.10 $1.16 $7.70 590
2016-01-08 $1.12 $1.18 $1.08 $1.15 $7.64 1,335
2016-01-07 $1.12 $1.18 $1.09 $1.18 $7.83 650
2016-01-06 $1.12 $1.12 $1.11 $1.11 $7.37 20
2016-01-05 $1.18 $1.18 $1.11 $1.18 $7.83 141
2016-01-04 $1.11 $1.18 $1.11 $1.18 $7.83 293
2015-12-31 $1.23 $1.23 $1.06 $1.16 $7.70 6,196
2015-12-30 $1.20 $1.20 $1.15 $1.15 $7.64 1,416
2015-12-29 $1.26 $1.26 $1.18 $1.18 $7.83 723
2015-12-28 $1.20 $1.28 $1.20 $1.20 $7.97 918
2015-12-24 $1.22 $1.25 $1.20 $1.23 $8.17 294
2015-12-23 $1.22 $1.28 $1.22 $1.22 $8.10 1,227
2015-12-22 $1.26 $1.30 $1.18 $1.23 $8.17 1,580
2015-12-21 $1.20 $1.26 $1.20 $1.22 $8.10 280
2015-12-18 $1.17 $1.25 $1.15 $1.25 $8.30 1,215
2015-12-17 $1.23 $1.32 $1.23 $1.25 $8.30 257
2015-12-16 $1.20 $1.27 $1.17 $1.25 $8.30 505
2015-12-15 $1.15 $1.20 $1.10 $1.17 $7.77 784
2015-12-14 $1.20 $1.20 $0.92 $1.08 $7.17 3,923
2015-12-11 $1.43 $1.43 $1.05 $1.13 $7.50 5,564
2015-12-10 $1.37 $1.43 $1.30 $1.35 $8.96 460
2015-12-09 $1.33 $1.40 $1.30 $1.34 $8.90 92
2015-12-08 $1.40 $1.45 $1.30 $1.37 $9.10 938
2015-12-07 $1.45 $1.45 $1.30 $1.36 $9.03 1,433
2015-12-04 $1.44 $1.44 $1.19 $1.38 $9.16 835
2015-12-03 $1.45 $1.45 $1.36 $1.40 $9.30 110
2015-12-02 $1.41 $1.48 $1.37 $1.39 $9.23 268
2015-12-01 $1.46 $1.48 $1.39 $1.48 $9.83 61
2015-11-30 $1.40 $1.46 $1.38 $1.46 $9.69 324
2015-11-27 $1.50 $1.50 $1.37 $1.46 $9.69 170
2015-11-25 $1.51 $1.51 $1.40 $1.42 $9.43 133
2015-11-24 $1.50 $1.52 $1.40 $1.47 $9.76 136
2015-11-23 $1.43 $1.46 $1.40 $1.44 $9.56 246
2015-11-20 $1.41 $1.45 $1.38 $1.43 $9.49 55
2015-11-19 $1.46 $1.46 $1.41 $1.41 $9.36 78
2015-11-18 $1.42 $1.45 $1.33 $1.37 $9.10 600
2015-11-17 $1.46 $1.46 $1.45 $1.45 $9.63 46
2015-11-16 $1.35 $1.45 $1.35 $1.43 $9.49 155
2015-11-13 $1.44 $1.44 $1.23 $1.40 $9.30 2,275
2015-11-12 $1.33 $1.46 $1.30 $1.43 $9.49 183
2015-11-11 $1.46 $1.46 $1.39 $1.39 $9.23 30
2015-11-10 $1.46 $1.46 $1.32 $1.39 $9.23 202
2015-11-09 $1.42 $1.42 $1.39 $1.40 $9.16 200
2015-11-06 $1.45 $1.45 $1.45 $1.45 $9.50 3
2015-11-05 $1.46 $1.46 $1.44 $1.45 $9.50 157
2015-11-04 $1.40 $1.46 $1.40 $1.46 $9.56 1,285
2015-11-03 $1.45 $1.45 $1.45 $1.45 $9.49 9
2015-11-02 $1.48 $1.48 $1.40 $1.45 $9.49 444
2015-10-30 $1.43 $1.44 $1.39 $1.42 $9.29 538
2015-10-29 $1.58 $1.58 $1.46 $1.46 $9.56 62
2015-10-28 $1.56 $1.56 $1.44 $1.48 $9.69 113
2015-10-27 $1.56 $1.56 $1.50 $1.51 $9.88 754
2015-10-26 $1.49 $1.50 $1.48 $1.50 $9.82 440
2015-10-23 $1.46 $1.59 $1.46 $1.59 $10.41 124
2015-10-22 $1.50 $1.60 $1.40 $1.50 $9.82 428
2015-10-21 $1.51 $1.51 $1.39 $1.45 $9.49 1,307
2015-10-20 $1.55 $1.63 $1.50 $1.54 $10.08 212
2015-10-19 $1.50 $1.61 $1.50 $1.61 $10.54 114
2015-10-16 $1.55 $1.55 $1.50 $1.50 $9.82 520
2015-10-15 $1.60 $1.60 $1.52 $1.54 $10.08 367
2015-10-14 $1.60 $1.60 $1.52 $1.52 $9.95 456
2015-10-13 $1.57 $1.57 $1.57 $1.57 $10.28 11
2015-10-12 $1.53 $1.53 $1.48 $1.48 $9.70 55
2015-10-09 $1.51 $1.52 $1.51 $1.52 $9.95 32
2015-10-08 $1.55 $1.60 $1.50 $1.58 $10.34 84
2015-10-07 $1.50 $1.57 $1.47 $1.47 $9.62 578
2015-10-06 $1.43 $1.54 $1.43 $1.54 $10.08 63
2015-10-05 $1.49 $1.49 $1.49 $1.49 $9.75 29
2015-10-02 $1.49 $1.49 $1.49 $1.49 $9.75 0
2015-10-01 $1.44 $1.49 $1.41 $1.49 $9.75 292
2015-09-30 $1.50 $1.50 $1.42 $1.49 $9.75 63
2015-09-29 $1.50 $1.50 $1.50 $1.50 $9.82 18
2015-09-28 $1.58 $1.60 $1.41 $1.48 $9.69 984
2015-09-25 $1.52 $1.60 $1.52 $1.58 $10.34 180
2015-09-24 $1.52 $1.60 $1.46 $1.53 $10.01 1,219
2015-09-23 $1.60 $1.60 $1.49 $1.58 $10.34 130
2015-09-22 $1.54 $1.58 $1.49 $1.55 $10.15 416
2015-09-21 $1.60 $1.60 $1.47 $1.60 $10.47 900
2015-09-18 $1.60 $1.61 $1.50 $1.52 $9.95 1,540
2015-09-17 $1.60 $1.60 $1.58 $1.59 $10.41 156
2015-09-16 $1.62 $1.62 $1.58 $1.60 $10.47 181
2015-09-15 $1.50 $1.67 $1.49 $1.63 $10.67 4,038
2015-09-14 $1.60 $1.60 $1.59 $1.60 $10.47 125
2015-09-11 $1.46 $1.61 $1.46 $1.61 $10.54 810
2015-09-10 $1.47 $1.52 $1.40 $1.45 $9.49 2,319
2015-09-09 $1.30 $1.45 $1.30 $1.45 $9.46 1,623
2015-09-08 $1.46 $1.48 $1.35 $1.48 $9.69 966
2015-09-04 $1.45 $1.50 $1.43 $1.49 $9.75 910
2015-09-03 $1.47 $1.47 $1.42 $1.44 $9.43 58
2015-09-02 $1.41 $1.47 $1.34 $1.40 $9.16 1,247
2015-09-01 $1.31 $1.40 $1.27 $1.35 $8.84 2,053
2015-08-31 $1.26 $1.48 $1.22 $1.39 $9.10 1,140
2015-08-28 $1.24 $1.28 $1.20 $1.20 $7.85 526
2015-08-27 $1.11 $1.18 $1.09 $1.17 $7.66 1,655
2015-08-26 $1.11 $1.11 $1.09 $1.11 $7.27 745
2015-08-25 $1.06 $1.11 $1.06 $1.10 $7.19 742
2015-08-24 $1.11 $1.11 $1.11 $1.11 $7.26 0
2015-08-21 $1.08 $1.14 $1.06 $1.11 $7.26 1,860
2015-08-20 $1.15 $1.15 $1.15 $1.15 $7.52 10
2015-08-19 $1.07 $1.17 $1.07 $1.15 $7.52 361
2015-08-18 $1.15 $1.15 $1.05 $1.10 $7.19 1,062
2015-08-17 $1.25 $1.27 $1.19 $1.24 $8.11 2,206
2015-08-14 $1.25 $1.26 $1.20 $1.25 $8.17 505
2015-08-13 $1.30 $1.30 $1.26 $1.27 $8.31 191
2015-08-12 $1.30 $1.30 $1.28 $1.28 $8.34 110
2015-08-11 $1.22 $1.28 $1.21 $1.21 $7.79 660

Cohen & Company Inc (COHN) News Headlines

Recent Cohen & Company Inc (COHN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.