BNY Mellon Municipal Income Inc (DMF) Exchange: NYSE MKT

  1. Overview
  2. BNY Mellon Municipal Income Inc (DMF)

Data as of May 2, 2025

$6.91 ($0.12) 1.77%

BNY Mellon Municipal Income Inc - Daily Information
Click for more stock information on BNY Mellon Municipal Income Inc.
Daily Information Data
Date May 2, 2025
Open $6.74
Previous Close $6.91
High $6.92
Low $6.73
Adjusted Open $6.74
Previous Adjusted Close $6.91
Adjusted High $6.92
Adjusted Low $6.73

About BNY Mellon Municipal Income Inc (DMF)

Dreyfus Municipal Income Inc.

Invest in BNY Mellon Municipal Income Inc (DMF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for BNY Mellon Municipal Income Inc (DMF)

Date Open High Low Close Adj.Close Volume
2025-04-14 $6.74 $6.92 $6.73 $6.91 $6.91 26,505
2025-04-11 $6.78 $6.79 $6.73 $6.79 $6.77 11,217
2025-04-10 $6.81 $6.87 $6.72 $6.77 $6.75 24,890
2025-04-09 $6.87 $6.92 $6.74 $6.92 $6.90 53,452
2025-04-08 $7.12 $7.12 $6.95 $6.98 $6.96 79,477
2025-04-07 $7.17 $7.17 $7.12 $7.15 $7.13 60,668
2025-04-04 $7.32 $7.32 $7.25 $7.25 $7.25 50,541
2025-04-03 $7.25 $7.27 $7.22 $7.26 $7.26 131,363
2025-04-02 $7.22 $7.24 $7.21 $7.23 $7.23 95,117
2025-04-01 $7.21 $7.24 $7.18 $7.21 $7.21 19,310
2025-03-31 $7.18 $7.25 $7.18 $7.18 $7.18 22,102
2025-03-28 $7.23 $7.29 $7.16 $7.17 $7.17 133,196
2025-03-27 $7.20 $7.20 $7.16 $7.17 $7.17 20,396
2025-03-26 $7.23 $7.24 $7.22 $7.23 $7.23 31,770
2025-03-25 $7.34 $7.34 $7.24 $7.26 $7.26 35,092
2025-03-24 $7.36 $7.38 $7.34 $7.35 $7.35 7,747
2025-03-21 $7.32 $7.37 $7.31 $7.33 $7.33 10,296
2025-03-20 $7.23 $7.32 $7.23 $7.32 $7.32 53,126
2025-03-19 $7.14 $7.24 $7.13 $7.22 $7.22 43,899
2025-03-18 $7.18 $7.23 $7.18 $7.21 $7.21 116,283
2025-03-17 $7.22 $7.25 $7.19 $7.20 $7.20 424,597
2025-03-14 $7.28 $7.29 $7.21 $7.22 $7.22 90,710
2025-03-13 $7.35 $7.36 $7.30 $7.31 $7.29 26,013
2025-03-12 $7.42 $7.42 $7.37 $7.37 $7.35 48,108
2025-03-11 $7.45 $7.45 $7.41 $7.42 $7.40 18,267
2025-03-10 $7.20 $7.47 $7.20 $7.44 $7.42 102,826
2025-03-07 $7.13 $7.13 $7.04 $7.07 $7.07 33,195
2025-03-06 $7.11 $7.15 $7.10 $7.10 $7.10 5,493
2025-03-05 $7.18 $7.19 $7.14 $7.19 $7.19 18,430
2025-03-04 $7.18 $7.18 $7.13 $7.17 $7.17 30,221
2025-03-03 $7.17 $7.20 $7.16 $7.17 $7.17 7,879
2025-02-28 $7.18 $7.21 $7.17 $7.18 $7.18 30,749
2025-02-27 $7.17 $7.20 $7.14 $7.14 $7.14 26,938
2025-02-26 $7.19 $7.19 $7.19 $7.19 $7.19 290
2025-02-25 $7.19 $7.21 $7.17 $7.19 $7.19 21,176
2025-02-24 $7.14 $7.16 $7.12 $7.15 $7.15 61,246
2025-02-21 $7.15 $7.18 $7.14 $7.14 $7.14 42,291
2025-02-20 $7.14 $7.17 $7.13 $7.16 $7.16 85,629
2025-02-19 $7.15 $7.18 $7.10 $7.17 $7.17 156,946
2025-02-18 $7.13 $7.16 $7.11 $7.15 $7.15 33,371
2025-02-14 $7.10 $7.17 $7.09 $7.17 $7.17 39,162
2025-02-13 $7.08 $7.11 $7.06 $7.10 $7.08 54,678
2025-02-12 $7.11 $7.11 $7.05 $7.08 $7.06 55,655
2025-02-11 $7.16 $7.16 $7.15 $7.15 $7.13 36,172
2025-02-10 $7.20 $7.20 $7.16 $7.18 $7.16 40,835
2025-02-07 $7.20 $7.21 $7.17 $7.18 $7.16 24,490
2025-02-06 $7.18 $7.23 $7.18 $7.20 $7.18 31,856
2025-02-05 $7.15 $7.20 $7.15 $7.20 $7.18 15,545
2025-02-04 $7.11 $7.16 $7.11 $7.16 $7.14 22,995
2025-02-03 $7.15 $7.15 $7.11 $7.11 $7.09 28,778
2025-01-31 $7.15 $7.17 $7.11 $7.12 $7.10 25,656
2025-01-30 $7.16 $7.17 $7.11 $7.13 $7.11 136,036
2025-01-29 $7.13 $7.15 $7.09 $7.12 $7.10 31,748
2025-01-28 $7.11 $7.14 $7.11 $7.12 $7.10 54,244
2025-01-27 $7.19 $7.21 $7.13 $7.15 $7.13 57,846
2025-01-24 $7.19 $7.20 $7.15 $7.19 $7.19 18,355
2025-01-23 $7.22 $7.22 $7.14 $7.16 $7.16 7,280
2025-01-22 $7.24 $7.24 $7.18 $7.21 $7.21 18,315
2025-01-21 $7.14 $7.20 $7.13 $7.20 $7.20 47,830
2025-01-17 $7.16 $7.16 $7.07 $7.11 $7.11 30,027
2025-01-16 $7.14 $7.16 $7.10 $7.12 $7.12 17,167
2025-01-15 $7.02 $7.18 $7.02 $7.12 $7.12 34,825
2025-01-14 $7.01 $7.01 $6.96 $7.01 $6.99 34,323
2025-01-13 $7.07 $7.08 $6.98 $7.00 $6.98 18,627
2025-01-10 $7.07 $7.08 $7.04 $7.08 $7.06 25,358
2025-01-08 $7.13 $7.18 $7.11 $7.11 $7.09 10,450
2025-01-07 $7.21 $7.21 $7.11 $7.12 $7.10 9,615
2025-01-06 $7.22 $7.22 $7.13 $7.20 $7.18 13,426
2025-01-03 $7.16 $7.19 $7.13 $7.18 $7.16 7,340
2025-01-02 $7.14 $7.19 $7.14 $7.18 $7.16 12,337
2024-12-31 $7.05 $7.15 $7.05 $7.10 $7.08 40,606
2024-12-30 $7.03 $7.09 $7.01 $7.09 $7.07 119,346
2024-12-27 $6.98 $7.01 $6.94 $7.00 $6.98 57,648
2024-12-26 $6.89 $6.99 $6.87 $6.99 $6.97 57,584
2024-12-24 $7.00 $7.03 $6.87 $6.90 $6.88 129,765
2024-12-23 $7.06 $7.09 $6.98 $6.98 $6.96 16,757
2024-12-20 $7.03 $7.13 $6.95 $7.02 $7.00 80,556
2024-12-19 $7.13 $7.13 $6.98 $7.00 $6.98 54,478
2024-12-18 $7.25 $7.25 $7.12 $7.14 $7.12 97,329
2024-12-17 $7.28 $7.31 $7.16 $7.21 $7.19 52,714
2024-12-16 $7.29 $7.39 $7.21 $7.28 $7.26 38,104
2024-12-13 $7.33 $7.36 $7.25 $7.29 $7.27 15,385
2024-12-12 $7.43 $7.46 $7.36 $7.36 $7.32 26,982
2024-12-11 $7.45 $7.46 $7.40 $7.42 $7.38 73,257
2024-12-10 $7.43 $7.45 $7.43 $7.44 $7.40 67,719
2024-12-09 $7.44 $7.45 $7.42 $7.43 $7.39 9,204
2024-12-06 $7.47 $7.52 $7.41 $7.43 $7.39 41,991
2024-12-05 $7.50 $7.50 $7.40 $7.41 $7.37 44,852
2024-12-04 $7.48 $7.48 $7.44 $7.48 $7.44 82,573
2024-12-03 $7.48 $7.50 $7.45 $7.45 $7.41 42,415
2024-12-02 $7.48 $7.51 $7.42 $7.50 $7.46 89,487
2024-11-29 $7.39 $7.47 $7.39 $7.45 $7.41 89,720
2024-11-27 $7.33 $7.40 $7.30 $7.39 $7.35 28,433
2024-11-26 $7.29 $7.31 $7.28 $7.31 $7.27 20,963
2024-11-25 $7.29 $7.32 $7.27 $7.30 $7.26 58,454
2024-11-22 $7.25 $7.28 $7.24 $7.28 $7.24 9,438
2024-11-21 $7.22 $7.24 $7.17 $7.23 $7.19 41,591
2024-11-20 $7.22 $7.23 $7.18 $7.22 $7.18 27,339
2024-11-19 $7.27 $7.27 $7.18 $7.21 $7.17 27,034
2024-11-18 $7.25 $7.26 $7.23 $7.24 $7.20 22,743
2024-11-15 $7.32 $7.32 $7.18 $7.18 $7.18 33,953
2024-11-14 $7.27 $7.31 $7.23 $7.31 $7.29 44,646
2024-11-13 $7.17 $7.27 $7.17 $7.25 $7.23 37,403
2024-11-12 $7.26 $7.28 $7.17 $7.20 $7.18 26,672
2024-11-11 $7.27 $7.30 $7.27 $7.29 $7.29 20,398
2024-11-08 $7.15 $7.27 $7.15 $7.24 $7.24 57,469
2024-11-07 $7.09 $7.14 $7.04 $7.13 $7.13 23,279
2024-11-06 $7.18 $7.18 $7.07 $7.07 $7.07 34,704
2024-11-05 $7.19 $7.22 $7.19 $7.22 $7.22 16,854
2024-11-04 $7.19 $7.22 $7.17 $7.18 $7.18 120,096
2024-11-01 $7.27 $7.27 $7.19 $7.20 $7.20 32,490
2024-10-31 $7.21 $7.28 $7.17 $7.27 $7.27 38,985
2024-10-30 $7.14 $7.23 $7.14 $7.23 $7.23 58,876
2024-10-29 $7.16 $7.16 $7.12 $7.14 $7.14 50,363
2024-10-28 $7.15 $7.19 $7.14 $7.18 $7.18 56,223
2024-10-25 $7.14 $7.15 $7.13 $7.15 $7.15 30,262
2024-10-24 $7.17 $7.17 $7.13 $7.14 $7.14 46,790
2024-10-23 $7.24 $7.25 $7.18 $7.20 $7.20 52,646
2024-10-22 $7.30 $7.30 $7.28 $7.28 $7.28 23,242
2024-10-21 $7.31 $7.31 $7.28 $7.29 $7.29 12,069
2024-10-18 $7.30 $7.35 $7.30 $7.34 $7.34 23,786
2024-10-17 $7.30 $7.32 $7.27 $7.30 $7.30 13,436
2024-10-16 $7.27 $7.32 $7.27 $7.30 $7.30 28,193
2024-10-15 $7.28 $7.30 $7.27 $7.28 $7.28 62,049
2024-10-14 $7.29 $7.29 $7.27 $7.29 $7.27 21,652
2024-10-11 $7.29 $7.31 $7.27 $7.31 $7.29 30,042
2024-10-10 $7.29 $7.31 $7.29 $7.31 $7.29 69,397
2024-10-09 $7.27 $7.30 $7.27 $7.30 $7.30 67,208
2024-10-08 $7.27 $7.29 $7.27 $7.29 $7.29 51,136
2024-10-07 $7.30 $7.31 $7.27 $7.28 $7.28 63,992
2024-10-04 $7.32 $7.33 $7.30 $7.31 $7.31 67,580
2024-10-03 $7.31 $7.34 $7.31 $7.33 $7.33 60,522
2024-10-02 $7.31 $7.35 $7.30 $7.33 $7.33 965,869
2024-10-01 $7.32 $7.34 $7.31 $7.34 $7.34 469,477
2024-09-30 $7.29 $7.32 $7.28 $7.31 $7.31 394,991
2024-09-27 $7.30 $7.32 $7.29 $7.32 $7.32 384,281
2024-09-26 $7.34 $7.34 $7.30 $7.30 $7.30 308,321
2024-09-25 $7.35 $7.35 $7.32 $7.33 $7.33 148,701
2024-09-24 $7.38 $7.38 $7.34 $7.34 $7.34 263,452
2024-09-23 $7.36 $7.39 $7.36 $7.38 $7.38 88,501
2024-09-20 $7.38 $7.40 $7.37 $7.39 $7.39 195,517
2024-09-19 $7.40 $7.42 $7.39 $7.41 $7.41 31,006
2024-09-18 $7.37 $7.43 $7.37 $7.41 $7.41 66,893
2024-09-17 $7.46 $7.46 $7.42 $7.42 $7.42 4,218
2024-09-16 $7.46 $7.47 $7.45 $7.46 $7.46 12,550
2024-09-13 $7.44 $7.49 $7.44 $7.49 $7.47 14,727
2024-09-12 $7.43 $7.46 $7.43 $7.46 $7.44 26,641
2024-09-11 $7.40 $7.44 $7.40 $7.43 $7.43 15,360
2024-09-10 $7.33 $7.39 $7.33 $7.38 $7.38 47,197
2024-09-09 $7.34 $7.36 $7.34 $7.36 $7.36 50,068
2024-09-06 $7.33 $7.35 $7.33 $7.34 $7.34 10,612
2024-09-05 $7.35 $7.35 $7.34 $7.35 $7.35 41,907
2024-09-04 $7.29 $7.37 $7.29 $7.35 $7.35 51,163
2024-09-03 $7.31 $7.32 $7.26 $7.32 $7.32 52,595
2024-08-30 $7.28 $7.31 $7.28 $7.30 $7.30 43,952
2024-08-29 $7.29 $7.30 $7.28 $7.29 $7.29 33,500
2024-08-28 $7.28 $7.28 $7.26 $7.28 $7.28 62,668
2024-08-27 $7.27 $7.29 $7.25 $7.28 $7.28 34,397
2024-08-26 $7.28 $7.31 $7.26 $7.31 $7.31 82,969
2024-08-23 $7.27 $7.30 $7.26 $7.30 $7.30 30,997
2024-08-22 $7.28 $7.29 $7.23 $7.25 $7.25 91,099
2024-08-21 $7.25 $7.28 $7.25 $7.28 $7.28 57,813
2024-08-20 $7.29 $7.29 $7.20 $7.27 $7.27 23,989
2024-08-19 $7.25 $7.28 $7.20 $7.28 $7.28 386,373
2024-08-16 $7.24 $7.29 $7.24 $7.27 $7.27 15,441
2024-08-15 $7.26 $7.30 $7.24 $7.29 $7.29 23,508
2024-08-14 $7.26 $7.31 $7.26 $7.31 $7.31 49,053
2024-08-13 $7.29 $7.31 $7.27 $7.28 $7.26 51,335
2024-08-12 $7.23 $7.26 $7.23 $7.26 $7.24 24,475
2024-08-09 $7.26 $7.26 $7.23 $7.24 $7.24 42,660
2024-08-08 $7.25 $7.26 $7.22 $7.26 $7.26 124,405
2024-08-07 $7.30 $7.30 $7.22 $7.27 $7.27 75,432
2024-08-06 $7.27 $7.32 $7.24 $7.24 $7.24 70,394
2024-08-05 $7.32 $7.32 $7.21 $7.21 $7.21 33,844
2024-08-02 $7.29 $7.32 $7.29 $7.32 $7.32 27,371
2024-08-01 $7.19 $7.29 $7.19 $7.27 $7.27 74,313
2024-07-31 $7.24 $7.30 $7.21 $7.24 $7.24 25,731
2024-07-30 $7.22 $7.28 $7.22 $7.24 $7.24 8,034
2024-07-29 $7.22 $7.24 $7.20 $7.24 $7.24 33,490
2024-07-26 $7.17 $7.24 $7.17 $7.22 $7.22 16,050
2024-07-25 $7.19 $7.19 $7.16 $7.17 $7.17 19,939
2024-07-24 $7.19 $7.19 $7.17 $7.17 $7.17 12,158
2024-07-23 $7.15 $7.20 $7.14 $7.19 $7.19 36,801
2024-07-22 $7.19 $7.20 $7.15 $7.20 $7.20 66,107
2024-07-19 $7.19 $7.19 $7.16 $7.17 $7.17 27,450
2024-07-18 $7.27 $7.27 $7.16 $7.16 $7.16 22,967
2024-07-17 $7.21 $7.27 $7.21 $7.26 $7.26 53,694
2024-07-16 $7.21 $7.27 $7.21 $7.25 $7.25 23,634
2024-07-15 $7.21 $7.23 $7.20 $7.23 $7.23 51,039
2024-07-12 $7.25 $7.27 $7.23 $7.26 $7.26 48,142
2024-07-11 $7.24 $7.31 $7.24 $7.25 $7.25 14,477
2024-07-10 $7.21 $7.22 $7.19 $7.21 $7.21 43,119
2024-07-09 $7.15 $7.20 $7.15 $7.18 $7.18 15,250
2024-07-08 $7.22 $7.22 $7.15 $7.16 $7.16 16,434
2024-07-05 $7.24 $7.25 $7.21 $7.22 $7.22 15,587
2024-07-03 $7.14 $7.24 $7.14 $7.21 $7.21 29,684
2024-07-02 $7.20 $7.20 $7.09 $7.17 $7.17 28,717
2024-07-01 $7.18 $7.20 $7.14 $7.16 $7.16 38,180
2024-06-28 $7.20 $7.26 $7.18 $7.19 $7.19 42,958
2024-06-27 $7.15 $7.22 $7.14 $7.20 $7.20 37,582
2024-06-26 $7.12 $7.15 $7.10 $7.13 $7.13 37,416
2024-06-25 $7.15 $7.15 $7.11 $7.14 $7.14 31,686
2024-06-24 $7.07 $7.14 $7.07 $7.10 $7.10 55,406
2024-06-21 $7.09 $7.11 $7.04 $7.07 $7.07 95,701
2024-06-20 $7.02 $7.08 $7.02 $7.08 $7.08 41,098
2024-06-18 $7.01 $7.11 $7.01 $7.11 $7.11 93,195
2024-06-17 $6.93 $6.98 $6.93 $6.97 $6.97 38,448
2024-06-14 $6.95 $6.99 $6.94 $6.95 $6.95 71,837
2024-06-13 $6.97 $6.99 $6.95 $6.96 $6.94 31,622
2024-06-12 $6.94 $6.99 $6.93 $6.94 $6.92 52,832
2024-06-11 $6.90 $6.95 $6.88 $6.88 $6.86 34,881
2024-06-10 $6.87 $6.92 $6.87 $6.89 $6.89 30,847
2024-06-07 $6.86 $6.90 $6.79 $6.84 $6.84 33,723
2024-06-06 $6.84 $6.89 $6.84 $6.88 $6.88 24,309
2024-06-05 $6.81 $6.87 $6.81 $6.85 $6.85 32,002
2024-06-04 $6.77 $6.85 $6.77 $6.80 $6.80 33,443
2024-06-03 $6.78 $6.79 $6.74 $6.76 $6.76 200,200
2024-05-31 $6.77 $6.84 $6.73 $6.74 $6.74 68,279
2024-05-30 $6.78 $6.84 $6.76 $6.77 $6.77 31,925
2024-05-29 $6.84 $6.85 $6.76 $6.76 $6.76 34,223
2024-05-28 $6.88 $6.88 $6.84 $6.84 $6.84 37,458
2024-05-24 $6.81 $6.85 $6.81 $6.84 $6.84 20,974
2024-05-23 $6.88 $6.88 $6.81 $6.81 $6.81 37,598
2024-05-22 $6.86 $6.88 $6.83 $6.85 $6.85 31,385
2024-05-21 $6.90 $6.90 $6.83 $6.86 $6.86 25,023
2024-05-20 $6.90 $6.91 $6.83 $6.87 $6.87 214,145
2024-05-17 $6.91 $6.91 $6.89 $6.90 $6.90 11,964
2024-05-16 $6.91 $6.92 $6.86 $6.88 $6.88 17,229
2024-05-15 $6.86 $6.92 $6.86 $6.92 $6.92 30,080
2024-05-14 $6.82 $6.87 $6.82 $6.85 $6.85 23,153
2024-05-13 $6.73 $6.85 $6.73 $6.83 $6.83 21,853
2024-05-10 $6.85 $6.87 $6.82 $6.86 $6.86 53,567
2024-05-09 $6.85 $6.87 $6.85 $6.87 $6.87 38,036
2024-05-08 $6.82 $6.85 $6.81 $6.85 $6.85 46,457
2024-05-07 $6.78 $6.82 $6.78 $6.81 $6.81 95,898
2024-05-06 $6.72 $6.77 $6.72 $6.74 $6.74 47,238
2024-05-03 $6.68 $6.75 $6.68 $6.74 $6.74 42,979
2024-05-02 $6.65 $6.70 $6.63 $6.68 $6.68 78,232
2024-05-01 $6.62 $6.69 $6.62 $6.69 $6.69 43,921
2024-04-30 $6.61 $6.67 $6.61 $6.64 $6.64 36,357
2024-04-29 $6.62 $6.67 $6.61 $6.64 $6.64 34,437
2024-04-26 $6.55 $6.64 $6.53 $6.64 $6.64 51,747
2024-04-25 $6.55 $6.66 $6.55 $6.59 $6.59 24,306
2024-04-24 $6.61 $6.68 $6.59 $6.63 $6.63 45,736
2024-04-23 $6.65 $6.68 $6.62 $6.65 $6.65 27,643
2024-04-22 $6.61 $6.63 $6.61 $6.63 $6.63 38,631
2024-04-19 $6.62 $6.64 $6.61 $6.61 $6.61 22,018
2024-04-18 $6.58 $6.60 $6.58 $6.58 $6.58 28,906
2024-04-17 $6.60 $6.61 $6.60 $6.61 $6.61 5,702
2024-04-16 $6.55 $6.63 $6.53 $6.60 $6.60 37,915
2024-04-15 $6.62 $6.62 $6.58 $6.58 $6.58 44,629
2024-04-12 $6.60 $6.65 $6.60 $6.64 $6.64 49,765
2024-04-11 $6.59 $6.62 $6.58 $6.60 $6.60 56,127
2024-04-10 $6.68 $6.68 $6.62 $6.62 $6.60 94,375
2024-04-09 $6.71 $6.74 $6.68 $6.70 $6.70 48,695
2024-04-08 $6.72 $6.76 $6.71 $6.72 $6.72 31,545
2024-04-05 $6.72 $6.72 $6.70 $6.72 $6.72 14,341
2024-04-04 $6.73 $6.80 $6.72 $6.76 $6.76 65,500
2024-04-03 $6.65 $6.75 $6.65 $6.74 $6.74 119,789
2024-04-02 $6.74 $6.74 $6.69 $6.70 $6.70 109,950
2024-04-01 $6.75 $6.79 $6.73 $6.79 $6.79 33,348
2024-03-28 $6.80 $6.83 $6.76 $6.83 $6.83 58,857
2024-03-27 $6.75 $6.78 $6.74 $6.77 $6.77 61,836
2024-03-26 $6.76 $6.78 $6.74 $6.75 $6.75 26,885
2024-03-25 $6.75 $6.76 $6.73 $6.73 $6.73 14,954
2024-03-22 $6.79 $6.79 $6.75 $6.77 $6.77 24,165
2024-03-21 $6.76 $6.77 $6.75 $6.76 $6.76 39,403
2024-03-20 $6.74 $6.77 $6.74 $6.77 $6.77 47,624
2024-03-19 $6.74 $6.77 $6.73 $6.74 $6.74 106,438
2024-03-18 $6.62 $6.73 $6.62 $6.71 $6.71 60,847
2024-03-15 $6.65 $6.70 $6.61 $6.66 $6.66 84,024
2024-03-14 $6.73 $6.73 $6.64 $6.67 $6.67 27,206
2024-03-13 $6.73 $6.75 $6.73 $6.74 $6.74 24,842
2024-03-12 $6.72 $6.75 $6.72 $6.75 $6.73 44,222
2024-03-11 $6.73 $6.75 $6.73 $6.74 $6.73 10,749
2024-03-08 $6.74 $6.75 $6.73 $6.75 $6.75 62,043
2024-03-07 $6.74 $6.76 $6.71 $6.76 $6.76 97,177
2024-03-06 $6.68 $6.71 $6.68 $6.71 $6.71 169,977
2024-03-05 $6.67 $6.69 $6.65 $6.69 $6.69 53,353
2024-03-04 $6.62 $6.65 $6.62 $6.62 $6.62 50,439
2024-03-01 $6.61 $6.66 $6.61 $6.63 $6.63 56,955
2024-02-29 $6.61 $6.66 $6.61 $6.62 $6.62 29,775
2024-02-28 $6.60 $6.62 $6.60 $6.62 $6.62 31,190
2024-02-27 $6.62 $6.64 $6.59 $6.60 $6.60 25,568
2024-02-26 $6.69 $6.69 $6.62 $6.62 $6.62 21,475
2024-02-23 $6.66 $6.70 $6.63 $6.66 $6.66 36,874
2024-02-22 $6.67 $6.68 $6.65 $6.66 $6.66 27,606
2024-02-21 $6.67 $6.69 $6.64 $6.65 $6.65 17,088
2024-02-20 $6.64 $6.66 $6.64 $6.66 $6.66 130,980
2024-02-16 $6.63 $6.67 $6.60 $6.67 $6.67 54,551
2024-02-15 $6.62 $6.67 $6.62 $6.67 $6.67 21,648
2024-02-14 $6.62 $6.66 $6.60 $6.63 $6.63 42,781
2024-02-13 $6.61 $6.63 $6.60 $6.61 $6.61 32,043
2024-02-12 $6.65 $6.68 $6.65 $6.68 $6.66 11,975
2024-02-09 $6.65 $6.66 $6.64 $6.66 $6.66 60,134
2024-02-08 $6.62 $6.65 $6.61 $6.65 $6.65 49,119
2024-02-07 $6.61 $6.66 $6.61 $6.63 $6.63 58,407
2024-02-06 $6.56 $6.65 $6.56 $6.63 $6.63 123,173
2024-02-05 $6.51 $6.58 $6.51 $6.56 $6.56 242,226
2024-02-02 $6.57 $6.57 $6.54 $6.55 $6.55 85,019
2024-02-01 $6.53 $6.63 $6.53 $6.60 $6.60 188,839
2024-01-31 $6.50 $6.63 $6.50 $6.53 $6.53 89,381
2024-01-30 $6.50 $6.57 $6.49 $6.52 $6.52 68,570
2024-01-29 $6.48 $6.53 $6.47 $6.50 $6.50 79,365
2024-01-26 $6.46 $6.50 $6.46 $6.48 $6.48 95,899
2024-01-25 $6.47 $6.52 $6.47 $6.52 $6.52 65,812
2024-01-24 $6.51 $6.51 $6.47 $6.47 $6.47 38,894
2024-01-23 $6.47 $6.51 $6.46 $6.51 $6.51 44,835
2024-01-22 $6.47 $6.53 $6.47 $6.49 $6.49 35,195
2024-01-19 $6.46 $6.47 $6.40 $6.47 $6.47 21,926
2024-01-18 $6.48 $6.50 $6.45 $6.47 $6.47 21,892
2024-01-17 $6.53 $6.54 $6.49 $6.52 $6.52 23,028
2024-01-16 $6.58 $6.63 $6.53 $6.53 $6.53 36,340
2024-01-12 $6.59 $6.62 $6.59 $6.62 $6.62 43,696
2024-01-11 $6.56 $6.60 $6.56 $6.58 $6.57 19,024
2024-01-10 $6.60 $6.60 $6.52 $6.59 $6.58 82,590
2024-01-09 $6.57 $6.63 $6.57 $6.58 $6.57 48,034
2024-01-08 $6.54 $6.61 $6.54 $6.61 $6.60 30,826
2024-01-05 $6.51 $6.57 $6.51 $6.54 $6.53 38,308
2024-01-04 $6.53 $6.55 $6.52 $6.54 $6.53 51,899
2024-01-03 $6.49 $6.58 $6.49 $6.55 $6.54 33,597
2024-01-02 $6.45 $6.55 $6.45 $6.52 $6.51 63,881
2023-12-29 $6.46 $6.52 $6.44 $6.50 $6.50 215,748
2023-12-28 $6.50 $6.54 $6.48 $6.49 $6.49 74,907
2023-12-27 $6.49 $6.55 $6.49 $6.52 $6.52 113,204
2023-12-26 $6.51 $6.53 $6.47 $6.50 $6.50 154,340
2023-12-22 $6.52 $6.55 $6.51 $6.52 $6.52 54,643
2023-12-21 $6.49 $6.53 $6.49 $6.52 $6.52 68,342
2023-12-20 $6.51 $6.56 $6.49 $6.50 $6.50 110,462
2023-12-19 $6.55 $6.55 $6.52 $6.55 $6.55 74,296
2023-12-18 $6.48 $6.52 $6.48 $6.52 $6.52 28,532
2023-12-15 $6.50 $6.53 $6.46 $6.49 $6.49 145,020
2023-12-14 $6.44 $6.52 $6.44 $6.51 $6.51 104,072
2023-12-13 $6.42 $6.48 $6.39 $6.45 $6.45 197,154
2023-12-12 $6.39 $6.46 $6.38 $6.43 $6.42 32,298
2023-12-11 $6.39 $6.47 $6.39 $6.45 $6.44 44,695
2023-12-08 $6.37 $6.41 $6.37 $6.41 $6.39 16,535
2023-12-07 $6.36 $6.41 $6.36 $6.41 $6.39 26,219
2023-12-06 $6.35 $6.39 $6.35 $6.38 $6.37 43,767
2023-12-05 $6.31 $6.37 $6.31 $6.37 $6.36 25,952
2023-12-04 $6.23 $6.36 $6.23 $6.32 $6.31 91,377
2023-12-01 $6.29 $6.41 $6.29 $6.29 $6.28 38,154
2023-11-30 $6.28 $6.30 $6.25 $6.29 $6.29 85,403
2023-11-29 $6.23 $6.28 $6.23 $6.28 $6.28 8,666
2023-11-28 $6.16 $6.21 $6.16 $6.20 $6.20 49,335
2023-11-27 $6.21 $6.21 $6.16 $6.17 $6.17 36,780
2023-11-24 $6.15 $6.16 $6.13 $6.15 $6.15 34,825
2023-11-22 $6.15 $6.16 $6.13 $6.15 $6.15 26,737
2023-11-21 $6.10 $6.14 $6.10 $6.13 $6.13 65,681
2023-11-20 $6.04 $6.10 $6.04 $6.10 $6.10 24,940
2023-11-17 $6.05 $6.10 $6.05 $6.05 $6.05 230,952
2023-11-16 $5.99 $6.06 $5.99 $6.06 $6.06 31,857
2023-11-15 $5.98 $6.00 $5.96 $5.97 $5.97 22,293
2023-11-14 $5.90 $5.99 $5.90 $5.97 $5.97 71,018
2023-11-13 $5.87 $5.91 $5.87 $5.90 $5.89 25,817
2023-11-10 $5.86 $5.91 $5.86 $5.89 $5.89 35,829
2023-11-09 $5.83 $5.87 $5.83 $5.83 $5.83 43,489
2023-11-08 $5.75 $5.84 $5.75 $5.84 $5.84 29,129
2023-11-07 $5.70 $5.80 $5.70 $5.79 $5.79 49,937
2023-11-06 $5.73 $5.73 $5.68 $5.71 $5.71 32,060
2023-11-03 $5.66 $5.75 $5.66 $5.75 $5.75 27,927
2023-11-02 $5.55 $5.64 $5.55 $5.61 $5.61 61,079
2023-11-01 $5.45 $5.54 $5.45 $5.54 $5.54 46,275
2023-10-31 $5.42 $5.47 $5.40 $5.43 $5.43 19,687
2023-10-30 $5.41 $5.45 $5.41 $5.43 $5.43 61,258
2023-10-27 $5.42 $5.43 $5.40 $5.43 $5.43 43,086
2023-10-26 $5.37 $5.43 $5.37 $5.42 $5.42 52,547
2023-10-25 $5.41 $5.43 $5.38 $5.40 $5.40 33,589
2023-10-24 $5.42 $5.47 $5.42 $5.44 $5.44 32,015
2023-10-23 $5.40 $5.46 $5.40 $5.41 $5.41 36,041
2023-10-20 $5.47 $5.47 $5.40 $5.42 $5.42 53,647
2023-10-19 $5.47 $5.49 $5.46 $5.48 $5.48 58,063
2023-10-18 $5.53 $5.53 $5.50 $5.50 $5.50 34,140
2023-10-17 $5.63 $5.63 $5.55 $5.58 $5.58 40,500
2023-10-16 $5.66 $5.68 $5.62 $5.64 $5.64 36,639
2023-10-13 $5.70 $5.74 $5.68 $5.68 $5.68 63,110
2023-10-12 $5.71 $5.74 $5.69 $5.71 $5.69 89,655
2023-10-11 $5.67 $5.71 $5.67 $5.70 $5.68 35,666
2023-10-10 $5.63 $5.69 $5.63 $5.65 $5.64 33,039
2023-10-09 $5.62 $5.66 $5.62 $5.65 $5.64 31,796
2023-10-06 $5.58 $5.63 $5.58 $5.62 $5.61 13,018
2023-10-05 $5.66 $5.66 $5.60 $5.62 $5.62 23,421
2023-10-04 $5.62 $5.70 $5.62 $5.65 $5.65 42,802
2023-10-03 $5.62 $5.68 $5.61 $5.62 $5.62 25,461
2023-10-02 $5.66 $5.77 $5.64 $5.65 $5.65 64,362
2023-09-29 $5.71 $5.73 $5.67 $5.67 $5.67 65,696
2023-09-28 $5.72 $5.76 $5.70 $5.71 $5.71 63,264
2023-09-27 $5.77 $5.79 $5.74 $5.74 $5.74 77,509
2023-09-26 $5.87 $5.87 $5.74 $5.75 $5.75 126,504
2023-09-25 $5.92 $5.92 $5.87 $5.87 $5.87 54,907
2023-09-22 $5.99 $5.99 $5.94 $5.94 $5.94 55,892
2023-09-21 $5.97 $6.02 $5.96 $5.99 $5.99 83,135
2023-09-20 $6.00 $6.04 $5.99 $6.01 $6.01 26,232
2023-09-19 $6.00 $6.01 $5.98 $5.99 $5.99 23,017
2023-09-18 $5.98 $6.03 $5.98 $6.00 $6.00 76,731
2023-09-15 $6.03 $6.04 $6.00 $6.00 $6.00 22,879
2023-09-14 $6.00 $6.04 $5.99 $5.99 $5.99 36,175
2023-09-13 $5.99 $6.05 $5.99 $6.03 $6.01 447,389
2023-09-12 $6.05 $6.05 $6.02 $6.03 $6.03 42,517
2023-09-11 $6.04 $6.07 $6.04 $6.06 $6.06 49,863
2023-09-08 $6.07 $6.11 $6.05 $6.05 $6.05 31,541
2023-09-07 $6.11 $6.13 $6.10 $6.11 $6.11 15,150
2023-09-06 $6.12 $6.14 $6.12 $6.14 $6.14 22,911
2023-09-05 $6.16 $6.16 $6.12 $6.12 $6.12 30,294
2023-09-01 $6.12 $6.17 $6.12 $6.16 $6.16 60,708
2023-08-31 $6.15 $6.18 $6.12 $6.13 $6.13 77,532
2023-08-30 $6.11 $6.18 $6.11 $6.17 $6.17 58,384
2023-08-29 $6.12 $6.17 $6.12 $6.14 $6.14 38,390
2023-08-28 $6.10 $6.12 $6.10 $6.12 $6.12 41,078
2023-08-25 $6.11 $6.12 $6.08 $6.10 $6.10 30,815
2023-08-24 $6.07 $6.14 $6.07 $6.13 $6.13 66,734
2023-08-23 $6.11 $6.13 $6.11 $6.12 $6.12 32,579
2023-08-22 $6.10 $6.13 $6.07 $6.12 $6.12 31,852
2023-08-21 $6.15 $6.17 $6.09 $6.09 $6.09 38,110
2023-08-18 $6.18 $6.24 $6.17 $6.18 $6.18 28,109
2023-08-17 $6.20 $6.23 $6.20 $6.21 $6.21 33,447
2023-08-16 $6.25 $6.25 $6.21 $6.21 $6.21 73,254
2023-08-15 $6.21 $6.27 $6.21 $6.25 $6.25 47,625
2023-08-14 $6.23 $6.26 $6.22 $6.24 $6.24 50,216
2023-08-11 $6.19 $6.25 $6.19 $6.24 $6.24 64,492
2023-08-10 $6.21 $6.27 $6.21 $6.21 $6.21 46,623
2023-08-09 $6.19 $6.25 $6.19 $6.22 $6.22 55,448
2023-08-08 $6.22 $6.23 $6.20 $6.22 $6.22 49,490
2023-08-07 $6.24 $6.24 $6.21 $6.21 $6.21 36,140
2023-08-04 $6.23 $6.27 $6.23 $6.26 $6.26 135,355
2023-08-03 $6.33 $6.33 $6.22 $6.23 $6.23 80,833
2023-08-02 $6.37 $6.40 $6.34 $6.35 $6.35 81,189
2023-08-01 $6.38 $6.40 $6.37 $6.37 $6.37 104,455
2023-07-31 $6.38 $6.44 $6.38 $6.39 $6.39 35,715
2023-07-28 $6.37 $6.44 $6.37 $6.39 $6.39 46,754
2023-07-27 $6.37 $6.40 $6.36 $6.39 $6.39 135,550
2023-07-26 $6.38 $6.43 $6.36 $6.40 $6.40 89,038
2023-07-25 $6.38 $6.41 $6.38 $6.40 $6.40 80,522
2023-07-24 $6.37 $6.42 $6.37 $6.40 $6.40 92,199
2023-07-21 $6.37 $6.42 $6.36 $6.40 $6.40 128,837
2023-07-20 $6.37 $6.40 $6.35 $6.39 $6.39 82,224
2023-07-19 $6.35 $6.43 $6.35 $6.40 $6.40 74,147
2023-07-18 $6.34 $6.39 $6.29 $6.37 $6.37 82,080
2023-07-17 $6.35 $6.36 $6.31 $6.36 $6.36 37,283
2023-07-14 $6.33 $6.35 $6.33 $6.34 $6.34 30,300
2023-07-13 $6.30 $6.37 $6.30 $6.36 $6.34 25,169
2023-07-12 $6.27 $6.34 $6.27 $6.32 $6.31 50,143
2023-07-11 $6.24 $6.29 $6.24 $6.29 $6.28 55,785
2023-07-10 $6.22 $6.29 $6.22 $6.26 $6.25 30,286
2023-07-07 $6.23 $6.28 $6.23 $6.26 $6.25 31,830
2023-07-06 $6.28 $6.28 $6.24 $6.25 $6.25 32,626
2023-07-05 $6.29 $6.33 $6.29 $6.31 $6.31 50,191
2023-07-03 $6.27 $6.35 $6.27 $6.31 $6.31 23,556
2023-06-30 $6.29 $6.35 $6.29 $6.29 $6.29 82,666
2023-06-29 $6.30 $6.32 $6.29 $6.30 $6.30 66,911
2023-06-28 $6.28 $6.35 $6.28 $6.33 $6.33 37,317
2023-06-27 $6.25 $6.33 $6.25 $6.31 $6.31 73,471
2023-06-26 $6.25 $6.31 $6.25 $6.29 $6.29 49,879
2023-06-23 $6.24 $6.31 $6.24 $6.28 $6.28 73,485
2023-06-22 $6.21 $6.27 $6.21 $6.26 $6.26 96,831
2023-06-21 $6.26 $6.27 $6.25 $6.26 $6.26 41,247
2023-06-20 $6.27 $6.31 $6.26 $6.27 $6.27 46,496
2023-06-16 $6.29 $6.32 $6.28 $6.30 $6.30 109,836
2023-06-15 $6.27 $6.32 $6.27 $6.31 $6.31 30,102
2023-06-14 $6.28 $6.33 $6.27 $6.29 $6.29 59,690
2023-06-13 $6.28 $6.31 $6.26 $6.30 $6.30 48,327
2023-06-12 $6.29 $6.32 $6.26 $6.31 $6.30 34,977
2023-06-09 $6.29 $6.32 $6.28 $6.30 $6.30 39,114
2023-06-08 $6.28 $6.31 $6.28 $6.30 $6.30 32,723
2023-06-07 $6.27 $6.30 $6.27 $6.29 $6.29 52,327
2023-06-06 $6.22 $6.29 $6.22 $6.29 $6.29 24,853
2023-06-05 $6.22 $6.25 $6.22 $6.23 $6.23 53,900
2023-06-02 $6.24 $6.28 $6.23 $6.25 $6.25 42,860
2023-06-01 $6.21 $6.28 $6.21 $6.23 $6.23 29,011
2023-05-31 $6.20 $6.25 $6.19 $6.23 $6.23 36,559
2023-05-30 $6.15 $6.23 $6.14 $6.18 $6.18 13,593
2023-05-26 $6.17 $6.21 $6.15 $6.21 $6.21 21,500
2023-05-25 $6.14 $6.17 $6.11 $6.17 $6.17 36,673
2023-05-24 $6.18 $6.19 $6.10 $6.13 $6.13 40,899
2023-05-23 $6.16 $6.21 $6.16 $6.20 $6.20 78,202
2023-05-22 $6.26 $6.27 $6.14 $6.20 $6.20 74,090
2023-05-19 $6.29 $6.31 $6.29 $6.30 $6.30 18,289
2023-05-18 $6.32 $6.34 $6.30 $6.32 $6.32 72,956
2023-05-17 $6.31 $6.34 $6.30 $6.34 $6.34 59,349
2023-05-16 $6.31 $6.34 $6.31 $6.34 $6.34 39,812
2023-05-15 $6.27 $6.34 $6.27 $6.33 $6.33 73,826
2023-05-12 $6.28 $6.30 $6.27 $6.29 $6.29 21,110
2023-05-11 $6.26 $6.31 $6.26 $6.30 $6.30 61,908
2023-05-10 $6.28 $6.32 $6.28 $6.30 $6.29 92,842
2023-05-09 $6.28 $6.30 $6.28 $6.28 $6.27 73,923
2023-05-08 $6.25 $6.29 $6.25 $6.26 $6.25 85,287
2023-05-05 $6.25 $6.30 $6.25 $6.28 $6.28 108,767
2023-05-04 $6.22 $6.28 $6.22 $6.26 $6.26 73,873
2023-05-03 $6.25 $6.29 $6.25 $6.28 $6.28 61,586
2023-05-02 $6.28 $6.29 $6.24 $6.27 $6.27 76,778
2023-05-01 $6.28 $6.29 $6.25 $6.26 $6.26 57,342
2023-04-28 $6.30 $6.35 $6.30 $6.30 $6.30 60,980
2023-04-27 $6.33 $6.33 $6.29 $6.30 $6.30 17,356
2023-04-26 $6.26 $6.34 $6.26 $6.30 $6.30 18,523
2023-04-25 $6.26 $6.30 $6.24 $6.26 $6.26 54,937
2023-04-24 $6.28 $6.33 $6.26 $6.29 $6.29 40,906
2023-04-21 $6.24 $6.28 $6.23 $6.25 $6.25 31,324
2023-04-20 $6.31 $6.37 $6.25 $6.27 $6.27 89,073
2023-04-19 $6.34 $6.35 $6.31 $6.33 $6.33 46,002
2023-04-18 $6.40 $6.42 $6.37 $6.37 $6.37 29,804
2023-04-17 $6.44 $6.44 $6.39 $6.41 $6.41 66,727
2023-04-14 $6.43 $6.43 $6.39 $6.41 $6.41 63,569
2023-04-13 $6.43 $6.47 $6.43 $6.43 $6.41 52,188
2023-04-12 $6.43 $6.47 $6.42 $6.45 $6.43 29,269
2023-04-11 $6.39 $6.45 $6.39 $6.41 $6.40 34,905
2023-04-10 $6.40 $6.42 $6.38 $6.40 $6.39 69,327
2023-04-06 $6.41 $6.43 $6.40 $6.41 $6.40 26,245
2023-04-05 $6.46 $6.46 $6.40 $6.40 $6.39 55,046
2023-04-04 $6.40 $6.46 $6.37 $6.39 $6.38 59,888
2023-04-03 $6.51 $6.51 $6.41 $6.44 $6.42 22,049
2023-03-31 $6.37 $6.50 $6.37 $6.49 $6.47 43,502
2023-03-30 $6.29 $6.41 $6.29 $6.40 $6.39 18,892
2023-03-29 $6.30 $6.32 $6.29 $6.31 $6.30 29,952
2023-03-28 $6.27 $6.30 $6.22 $6.29 $6.28 21,933
2023-03-27 $6.23 $6.32 $6.23 $6.24 $6.23 30,642
2023-03-24 $6.25 $6.29 $6.23 $6.23 $6.22 35,329
2023-03-23 $6.26 $6.27 $6.21 $6.22 $6.21 21,693
2023-03-22 $6.24 $6.30 $6.22 $6.29 $6.28 46,210
2023-03-21 $6.27 $6.27 $6.21 $6.24 $6.23 25,305
2023-03-20 $6.32 $6.32 $6.23 $6.23 $6.22 31,431
2023-03-17 $6.36 $6.39 $6.34 $6.37 $6.37 42,520
2023-03-16 $6.33 $6.46 $6.33 $6.34 $6.34 46,485
2023-03-15 $6.25 $6.42 $6.25 $6.33 $6.33 49,865
2023-03-14 $6.30 $6.38 $6.29 $6.33 $6.32 36,575
2023-03-13 $6.35 $6.35 $6.30 $6.31 $6.31 22,938
2023-03-10 $6.22 $6.34 $6.21 $6.30 $6.30 80,417
2023-03-09 $6.21 $6.23 $6.20 $6.20 $6.20 28,452
2023-03-08 $6.18 $6.21 $6.16 $6.18 $6.18 34,016
2023-03-07 $6.16 $6.19 $6.13 $6.16 $6.16 53,910
2023-03-06 $6.17 $6.20 $6.16 $6.16 $6.16 48,325
2023-03-03 $6.18 $6.23 $6.17 $6.18 $6.18 66,075
2023-03-02 $6.20 $6.24 $6.15 $6.16 $6.16 74,936
2023-03-01 $6.30 $6.30 $6.26 $6.26 $6.26 25,218
2023-02-28 $6.26 $6.34 $6.26 $6.34 $6.34 36,728
2023-02-27 $6.22 $6.29 $6.22 $6.26 $6.26 10,354
2023-02-24 $6.28 $6.31 $6.23 $6.23 $6.23 15,820
2023-02-23 $6.26 $6.29 $6.26 $6.26 $6.26 34,455
2023-02-22 $6.31 $6.31 $6.24 $6.24 $6.24 43,335
2023-02-21 $6.34 $6.37 $6.28 $6.31 $6.31 35,650
2023-02-17 $6.40 $6.41 $6.35 $6.37 $6.37 32,561
2023-02-16 $6.47 $6.47 $6.41 $6.42 $6.42 121,205
2023-02-15 $6.47 $6.50 $6.45 $6.47 $6.47 40,307
2023-02-14 $6.47 $6.53 $6.47 $6.48 $6.48 84,235
2023-02-13 $6.52 $6.53 $6.48 $6.49 $6.49 65,181
2023-02-10 $6.57 $6.58 $6.52 $6.55 $6.55 60,722
2023-02-09 $6.58 $6.61 $6.58 $6.58 $6.58 36,482
2023-02-08 $6.57 $6.61 $6.57 $6.59 $6.59 28,977
2023-02-07 $6.55 $6.60 $6.53 $6.60 $6.60 20,687
2023-02-06 $6.56 $6.61 $6.53 $6.53 $6.53 48,004
2023-02-03 $6.66 $6.66 $6.60 $6.61 $6.61 31,934
2023-02-02 $6.68 $6.73 $6.68 $6.69 $6.69 17,886
2023-02-01 $6.66 $6.67 $6.59 $6.67 $6.67 53,872
2023-01-31 $6.62 $6.65 $6.61 $6.64 $6.64 22,793
2023-01-30 $6.59 $6.62 $6.55 $6.60 $6.60 86,881
2023-01-27 $6.57 $6.62 $6.55 $6.58 $6.58 52,961
2023-01-26 $6.60 $6.62 $6.56 $6.59 $6.59 24,531
2023-01-25 $6.59 $6.63 $6.55 $6.59 $6.59 95,861
2023-01-24 $6.66 $6.67 $6.58 $6.61 $6.61 36,810
2023-01-23 $6.63 $6.64 $6.58 $6.60 $6.60 50,916
2023-01-20 $6.53 $6.62 $6.53 $6.60 $6.60 22,902
2023-01-19 $6.51 $6.59 $6.51 $6.55 $6.55 36,941
2023-01-18 $6.50 $6.57 $6.50 $6.56 $6.56 71,376
2023-01-17 $6.46 $6.51 $6.46 $6.50 $6.50 66,594
2023-01-13 $6.50 $6.52 $6.46 $6.48 $6.48 51,448
2023-01-12 $6.48 $6.56 $6.47 $6.53 $6.53 50,285
2023-01-11 $6.43 $6.50 $6.43 $6.47 $6.47 57,377
2023-01-10 $6.46 $6.46 $6.39 $6.42 $6.42 55,457
2023-01-09 $6.42 $6.48 $6.42 $6.45 $6.45 41,157
2023-01-06 $6.40 $6.46 $6.38 $6.43 $6.43 47,778
2023-01-05 $6.36 $6.44 $6.29 $6.40 $6.40 105,605
2023-01-04 $6.35 $6.38 $6.30 $6.37 $6.37 86,746
2023-01-03 $6.34 $6.35 $6.27 $6.35 $6.35 56,583
2022-12-30 $6.37 $6.38 $6.26 $6.26 $6.26 126,795
2022-12-29 $6.24 $6.37 $6.24 $6.37 $6.37 89,209
2022-12-28 $6.21 $6.31 $6.19 $6.23 $6.23 62,440
2022-12-27 $6.22 $6.29 $6.16 $6.18 $6.18 225,672
2022-12-23 $6.30 $6.30 $6.23 $6.26 $6.26 75,759
2022-12-22 $6.26 $6.28 $6.23 $6.25 $6.25 86,740
2022-12-21 $6.34 $6.34 $6.26 $6.29 $6.29 162,147
2022-12-20 $6.34 $6.35 $6.27 $6.32 $6.32 76,370
2022-12-19 $6.37 $6.37 $6.33 $6.36 $6.36 81,294
2022-12-16 $6.33 $6.37 $6.31 $6.37 $6.37 78,235
2022-12-15 $6.28 $6.43 $6.28 $6.38 $6.38 118,483
2022-12-14 $6.57 $6.57 $6.40 $6.40 $6.40 109,176
2022-12-13 $6.70 $6.70 $6.48 $6.49 $6.49 39,801
2022-12-12 $6.65 $6.76 $6.58 $6.62 $6.60 94,369
2022-12-09 $6.60 $6.65 $6.42 $6.65 $6.63 78,140
2022-12-08 $6.63 $6.63 $6.44 $6.48 $6.46 83,062
2022-12-07 $6.75 $6.75 $6.60 $6.60 $6.58 26,819
2022-12-06 $6.58 $6.72 $6.54 $6.62 $6.60 60,861
2022-12-05 $6.64 $6.64 $6.48 $6.51 $6.49 48,336
2022-12-02 $6.60 $6.65 $6.53 $6.62 $6.60 70,449
2022-12-01 $6.63 $6.67 $6.59 $6.62 $6.60 81,245
2022-11-30 $6.59 $6.61 $6.48 $6.61 $6.59 106,138
2022-11-29 $6.50 $6.53 $6.43 $6.53 $6.51 97,109
2022-11-28 $6.51 $6.51 $6.46 $6.49 $6.47 58,121
2022-11-25 $6.50 $6.50 $6.46 $6.48 $6.46 11,549
2022-11-23 $6.48 $6.48 $6.44 $6.46 $6.44 30,295
2022-11-22 $6.38 $6.51 $6.36 $6.51 $6.49 141,599
2022-11-21 $6.27 $6.36 $6.26 $6.35 $6.35 115,630
2022-11-18 $6.24 $6.25 $6.19 $6.25 $6.25 128,444
2022-11-17 $6.13 $6.22 $6.12 $6.19 $6.19 109,550
2022-11-16 $6.07 $6.17 $6.07 $6.15 $6.15 67,378
2022-11-15 $6.02 $6.11 $6.02 $6.06 $6.06 588,048
2022-11-14 $5.99 $6.02 $5.93 $5.99 $5.99 195,601
2022-11-11 $5.90 $6.00 $5.88 $5.96 $5.96 212,663
2022-11-10 $5.82 $5.94 $5.80 $5.90 $5.90 231,152
2022-11-09 $5.82 $5.84 $5.75 $5.75 $5.75 110,664
2022-11-08 $5.89 $5.91 $5.84 $5.85 $5.83 90,021
2022-11-07 $5.98 $5.98 $5.87 $5.87 $5.85 89,457
2022-11-04 $5.98 $5.98 $5.90 $5.93 $5.91 94,482
2022-11-03 $5.86 $5.93 $5.81 $5.90 $5.88 114,753
2022-11-02 $5.90 $5.92 $5.85 $5.86 $5.84 38,082
2022-11-01 $5.91 $5.91 $5.84 $5.85 $5.83 102,681
2022-10-31 $5.86 $5.87 $5.83 $5.85 $5.83 63,828
2022-10-28 $5.86 $5.89 $5.83 $5.87 $5.87 21,774
2022-10-27 $5.91 $5.94 $5.89 $5.90 $5.90 39,265
2022-10-26 $5.90 $5.96 $5.89 $5.94 $5.94 44,142
2022-10-25 $5.92 $5.96 $5.86 $5.91 $5.91 89,338
2022-10-24 $5.93 $5.98 $5.89 $5.93 $5.93 48,381
2022-10-21 $5.99 $5.99 $5.94 $5.96 $5.96 69,940
2022-10-20 $6.00 $6.00 $5.96 $5.97 $5.97 48,919
2022-10-19 $5.97 $6.00 $5.95 $5.97 $5.97 46,300
2022-10-18 $5.98 $6.01 $5.97 $5.99 $5.99 44,509
2022-10-17 $6.01 $6.03 $5.97 $5.97 $5.97 24,595
2022-10-14 $6.12 $6.12 $6.00 $6.01 $6.01 23,096
2022-10-13 $6.06 $6.13 $6.02 $6.08 $6.06 44,172
2022-10-12 $6.14 $6.17 $6.10 $6.13 $6.11 55,755
2022-10-11 $6.03 $6.11 $6.03 $6.11 $6.11 26,573
2022-10-10 $6.06 $6.06 $6.00 $6.01 $6.01 34,204
2022-10-07 $6.04 $6.07 $6.04 $6.05 $6.05 46,020
2022-10-06 $6.05 $6.09 $6.04 $6.08 $6.08 64,879
2022-10-05 $6.06 $6.06 $5.99 $6.05 $6.05 89,468
2022-10-04 $6.03 $6.12 $6.02 $6.03 $6.03 103,309
2022-10-03 $6.02 $6.13 $6.00 $6.01 $6.01 78,949
2022-09-30 $5.99 $6.04 $5.97 $6.01 $6.01 57,922
2022-09-29 $6.06 $6.07 $6.00 $6.00 $6.00 50,918
2022-09-28 $6.10 $6.17 $6.07 $6.10 $6.10 48,830
2022-09-27 $6.09 $6.12 $6.09 $6.09 $6.09 48,686
2022-09-26 $6.21 $6.21 $6.10 $6.12 $6.12 77,588
2022-09-23 $6.23 $6.25 $6.20 $6.20 $6.20 51,023
2022-09-22 $6.30 $6.30 $6.21 $6.25 $6.25 22,511
2022-09-21 $6.33 $6.34 $6.27 $6.28 $6.28 22,263
2022-09-20 $6.40 $6.40 $6.32 $6.32 $6.32 46,838
2022-09-19 $6.53 $6.53 $6.37 $6.45 $6.45 62,679
2022-09-16 $6.44 $6.45 $6.40 $6.44 $6.44 59,516
2022-09-15 $6.50 $6.50 $6.45 $6.47 $6.47 29,356
2022-09-14 $6.53 $6.53 $6.46 $6.50 $6.50 48,912
2022-09-13 $6.49 $6.55 $6.49 $6.54 $6.54 27,324
2022-09-12 $6.69 $6.74 $6.60 $6.62 $6.62 27,655
2022-09-09 $6.67 $6.67 $6.65 $6.66 $6.66 19,577
2022-09-08 $6.64 $6.68 $6.64 $6.65 $6.65 41,472
2022-09-07 $6.63 $6.67 $6.61 $6.67 $6.67 31,515
2022-09-06 $6.66 $6.66 $6.60 $6.63 $6.63 21,686
2022-09-02 $6.64 $6.68 $6.63 $6.66 $6.66 28,504
2022-09-01 $6.64 $6.66 $6.60 $6.64 $6.64 83,963
2022-08-31 $6.73 $6.73 $6.66 $6.67 $6.67 54,942
2022-08-30 $6.73 $6.76 $6.69 $6.72 $6.72 63,132
2022-08-29 $6.78 $6.81 $6.68 $6.72 $6.72 52,236
2022-08-26 $6.91 $6.92 $6.82 $6.82 $6.82 33,541
2022-08-25 $6.92 $6.93 $6.89 $6.93 $6.93 32,034
2022-08-24 $6.96 $6.96 $6.88 $6.92 $6.92 52,224
2022-08-23 $6.87 $6.92 $6.83 $6.92 $6.92 52,799
2022-08-22 $6.89 $6.89 $6.81 $6.85 $6.85 26,473
2022-08-19 $6.95 $6.95 $6.88 $6.88 $6.88 34,110
2022-08-18 $6.96 $7.00 $6.92 $7.00 $7.00 87,359
2022-08-17 $6.99 $7.02 $6.94 $6.96 $6.96 40,635
2022-08-16 $7.06 $7.07 $6.99 $7.00 $7.00 178,915
2022-08-15 $7.08 $7.13 $7.07 $7.08 $7.08 81,457
2022-08-12 $7.11 $7.15 $7.09 $7.12 $7.12 37,481
2022-08-11 $7.19 $7.20 $7.00 $7.09 $7.09 105,815
2022-08-10 $7.08 $7.22 $7.08 $7.13 $7.13 65,992
2022-08-09 $7.05 $7.10 $7.04 $7.05 $7.05 43,815
2022-08-08 $7.04 $7.08 $7.01 $7.08 $7.08 73,779
2022-08-05 $7.07 $7.09 $6.98 $7.02 $7.02 92,624
2022-08-04 $7.11 $7.15 $7.09 $7.09 $7.09 62,900
2022-08-03 $7.15 $7.23 $7.12 $7.14 $7.14 90,526
2022-08-02 $7.17 $7.17 $7.08 $7.08 $7.08 75,839
2022-08-01 $7.18 $7.22 $7.15 $7.18 $7.18 33,861
2022-07-29 $7.12 $7.16 $7.08 $7.16 $7.16 58,365
2022-07-28 $6.96 $7.10 $6.96 $7.10 $7.10 45,150
2022-07-27 $6.96 $6.98 $6.94 $6.96 $6.96 19,248
2022-07-26 $6.98 $7.00 $6.93 $6.98 $6.98 15,872
2022-07-25 $6.93 $6.94 $6.90 $6.91 $6.91 26,450
2022-07-22 $7.00 $7.00 $6.94 $6.97 $6.97 23,144
2022-07-21 $6.95 $6.95 $6.89 $6.93 $6.93 43,595
2022-07-20 $7.00 $7.00 $6.91 $6.92 $6.92 18,915
2022-07-19 $6.95 $6.95 $6.89 $6.92 $6.92 18,153
2022-07-18 $6.92 $6.94 $6.88 $6.89 $6.89 18,816
2022-07-15 $6.94 $6.95 $6.90 $6.93 $6.93 14,684
2022-07-14 $6.94 $6.94 $6.88 $6.91 $6.91 23,594
2022-07-13 $6.99 $7.00 $6.97 $6.98 $6.95 14,573
2022-07-12 $7.00 $7.04 $6.99 $7.04 $7.01 59,368
2022-07-11 $6.90 $6.97 $6.90 $6.93 $6.90 19,315
2022-07-08 $6.93 $7.00 $6.89 $6.92 $6.89 35,233
2022-07-07 $6.90 $6.91 $6.86 $6.90 $6.87 28,179
2022-07-06 $7.00 $7.00 $6.85 $6.87 $6.84 47,909
2022-07-05 $6.81 $6.86 $6.81 $6.86 $6.83 50,175
2022-07-01 $6.80 $6.87 $6.79 $6.82 $6.79 49,504
2022-06-30 $6.76 $6.81 $6.74 $6.75 $6.72 55,585
2022-06-29 $6.75 $6.79 $6.70 $6.76 $6.73 30,064
2022-06-28 $6.71 $6.73 $6.68 $6.72 $6.69 48,155
2022-06-27 $6.67 $6.69 $6.62 $6.68 $6.65 18,495
2022-06-24 $6.63 $6.66 $6.58 $6.66 $6.63 42,251
2022-06-23 $6.55 $6.63 $6.55 $6.58 $6.55 57,548
2022-06-22 $6.54 $6.57 $6.51 $6.54 $6.51 61,102
2022-06-21 $6.66 $6.66 $6.47 $6.54 $6.51 136,576
2022-06-17 $6.69 $6.69 $6.56 $6.60 $6.57 43,140
2022-06-16 $6.56 $6.60 $6.53 $6.55 $6.52 82,539
2022-06-15 $6.70 $6.74 $6.57 $6.64 $6.61 52,327
2022-06-14 $6.86 $6.86 $6.63 $6.66 $6.63 59,115
2022-06-13 $6.89 $6.89 $6.69 $6.72 $6.69 64,729
2022-06-10 $6.94 $6.94 $6.82 $6.87 $6.81 59,063
2022-06-09 $7.02 $7.02 $6.91 $6.92 $6.86 40,767
2022-06-08 $7.02 $7.02 $6.96 $7.02 $6.96 61,296
2022-06-07 $7.06 $7.06 $6.97 $7.01 $6.95 30,949
2022-06-06 $7.09 $7.09 $6.98 $6.99 $6.93 69,170
2022-06-03 $7.09 $7.12 $7.06 $7.06 $7.00 47,983
2022-06-02 $7.16 $7.17 $7.12 $7.16 $7.10 38,395
2022-06-01 $7.12 $7.17 $7.11 $7.12 $7.06 55,057
2022-05-31 $7.19 $7.19 $7.11 $7.17 $7.11 56,031
2022-05-27 $7.13 $7.18 $7.10 $7.17 $7.11 119,744
2022-05-26 $6.97 $7.05 $6.97 $7.05 $6.99 38,213
2022-05-25 $6.80 $6.94 $6.80 $6.93 $6.87 37,646
2022-05-24 $6.77 $6.79 $6.72 $6.79 $6.73 38,144
2022-05-23 $6.70 $6.72 $6.68 $6.72 $6.66 79,441
2022-05-20 $6.70 $6.70 $6.63 $6.68 $6.62 70,638
2022-05-19 $6.60 $6.62 $6.58 $6.62 $6.56 98,533
2022-05-18 $6.68 $6.68 $6.54 $6.60 $6.54 51,037
2022-05-17 $6.82 $6.82 $6.64 $6.69 $6.63 70,927
2022-05-16 $6.75 $6.77 $6.75 $6.76 $6.70 35,642
2022-05-13 $6.84 $6.84 $6.77 $6.77 $6.71 27,638
2022-05-12 $6.92 $6.93 $6.83 $6.84 $6.78 61,013
2022-05-11 $6.95 $7.02 $6.92 $6.93 $6.84 60,260
2022-05-10 $6.96 $7.00 $6.93 $6.93 $6.84 33,011
2022-05-09 $7.09 $7.09 $6.93 $6.96 $6.87 43,908
2022-05-06 $7.08 $7.18 $7.01 $7.10 $7.01 123,970
2022-05-05 $7.01 $7.03 $7.00 $7.01 $6.92 43,376
2022-05-04 $6.97 $7.09 $6.92 $7.04 $6.95 89,989
2022-05-03 $6.99 $7.05 $6.92 $6.98 $6.89 110,893
2022-05-02 $7.09 $7.10 $6.93 $6.99 $6.90 104,181
2022-04-29 $7.05 $7.07 $6.94 $7.07 $6.98 70,968
2022-04-28 $6.95 $7.05 $6.90 $7.05 $6.96 100,198
2022-04-27 $6.97 $6.98 $6.88 $6.92 $6.83 52,713
2022-04-26 $6.95 $7.00 $6.93 $6.95 $6.86 84,691
2022-04-25 $6.98 $6.98 $6.93 $6.94 $6.85 116,674
2022-04-22 $7.03 $7.03 $6.96 $6.99 $6.90 87,141
2022-04-21 $7.02 $7.05 $6.98 $7.03 $6.94 120,805
2022-04-20 $6.99 $7.05 $6.95 $7.05 $6.96 70,033
2022-04-19 $6.95 $7.02 $6.94 $6.95 $6.86 99,936
2022-04-18 $6.99 $7.05 $6.96 $7.00 $6.91 98,228
2022-04-14 $7.20 $7.20 $6.99 $7.06 $6.97 103,797
2022-04-13 $7.14 $7.20 $7.09 $7.20 $7.11 84,339
2022-04-12 $7.63 $7.63 $7.13 $7.16 $7.04 59,589
2022-04-11 $7.28 $7.30 $7.22 $7.22 $7.10 73,306
2022-04-08 $7.37 $7.37 $7.29 $7.33 $7.21 35,720
2022-04-07 $7.38 $7.39 $7.36 $7.39 $7.27 28,542
2022-04-06 $7.43 $7.43 $7.37 $7.39 $7.26 16,747
2022-04-05 $7.46 $7.50 $7.42 $7.42 $7.30 38,517
2022-04-04 $7.44 $7.51 $7.44 $7.46 $7.34 33,888
2022-04-01 $7.51 $7.52 $7.46 $7.49 $7.37 50,477
2022-03-31 $7.40 $7.59 $7.37 $7.59 $7.46 79,737
2022-03-30 $7.40 $7.45 $7.37 $7.43 $7.31 54,449
2022-03-29 $7.27 $7.43 $7.27 $7.38 $7.26 70,248
2022-03-28 $7.39 $7.45 $7.34 $7.35 $7.23 52,801
2022-03-25 $7.39 $7.39 $7.35 $7.37 $7.25 69,763
2022-03-24 $7.48 $7.48 $7.38 $7.40 $7.28 66,499
2022-03-23 $7.43 $7.50 $7.43 $7.48 $7.36 45,203
2022-03-22 $7.53 $7.53 $7.45 $7.47 $7.35 50,673
2022-03-21 $7.58 $7.61 $7.48 $7.48 $7.36 51,101
2022-03-18 $7.46 $7.62 $7.46 $7.57 $7.44 42,085
2022-03-17 $7.56 $7.67 $7.34 $7.34 $7.22 50,242
2022-03-16 $7.65 $7.68 $7.56 $7.56 $7.43 27,050
2022-03-15 $7.65 $7.66 $7.58 $7.59 $7.46 26,514
2022-03-14 $7.63 $7.63 $7.56 $7.61 $7.48 55,797
2022-03-11 $7.72 $7.72 $7.64 $7.67 $7.54 36,562
2022-03-10 $7.76 $7.76 $7.72 $7.74 $7.58 35,418
2022-03-09 $7.81 $7.85 $7.77 $7.77 $7.61 30,474
2022-03-08 $7.81 $7.85 $7.80 $7.81 $7.65 48,736
2022-03-07 $7.98 $7.98 $7.85 $7.85 $7.69 40,621
2022-03-04 $7.94 $8.01 $7.94 $7.99 $7.83 52,094
2022-03-03 $8.05 $8.06 $7.94 $7.95 $7.79 57,170
2022-03-02 $8.09 $8.23 $7.98 $8.06 $7.90 58,364
2022-03-01 $7.94 $8.09 $7.94 $8.09 $7.93 75,848
2022-02-28 $7.83 $7.94 $7.83 $7.94 $7.78 51,265
2022-02-25 $7.87 $7.88 $7.81 $7.88 $7.72 63,110
2022-02-24 $7.70 $7.92 $7.70 $7.83 $7.67 77,585
2022-02-23 $7.87 $7.88 $7.80 $7.85 $7.69 107,061
2022-02-22 $7.90 $7.96 $7.83 $7.86 $7.70 47,809
2022-02-18 $7.91 $7.95 $7.90 $7.92 $7.76 40,285
2022-02-17 $7.83 $7.95 $7.83 $7.87 $7.71 47,001
2022-02-16 $7.89 $7.90 $7.84 $7.86 $7.70 43,112
2022-02-15 $7.79 $7.92 $7.78 $7.90 $7.74 174,212
2022-02-14 $7.96 $7.97 $7.72 $7.79 $7.63 154,696
2022-02-11 $8.10 $8.10 $7.97 $7.97 $7.81 78,012
2022-02-10 $8.17 $8.17 $8.09 $8.10 $7.91 34,249
2022-02-09 $8.30 $8.30 $8.10 $8.14 $7.95 33,463
2022-02-08 $8.16 $8.22 $8.15 $8.16 $7.97 34,295
2022-02-07 $8.17 $8.23 $8.14 $8.18 $7.98 30,813
2022-02-04 $8.12 $8.17 $8.10 $8.15 $7.96 61,829
2022-02-03 $8.17 $8.21 $8.10 $8.10 $7.91 44,029
2022-02-02 $8.18 $8.26 $8.16 $8.22 $8.02 50,784
2022-02-01 $8.15 $8.29 $8.14 $8.16 $7.97 70,624
2022-01-31 $8.19 $8.22 $8.14 $8.15 $7.96 42,069
2022-01-28 $8.20 $8.20 $8.14 $8.20 $8.00 61,759
2022-01-27 $8.22 $8.23 $8.16 $8.19 $7.99 35,946
2022-01-26 $8.27 $8.29 $8.16 $8.17 $7.98 85,744
2022-01-25 $8.11 $8.26 $8.11 $8.21 $8.01 85,334
2022-01-24 $8.20 $8.21 $8.10 $8.13 $7.94 59,657
2022-01-21 $8.26 $8.33 $8.21 $8.23 $8.03 43,616
2022-01-20 $8.38 $8.45 $8.21 $8.28 $8.08 70,820
2022-01-19 $8.40 $8.54 $8.30 $8.34 $8.14 72,919
2022-01-18 $8.54 $8.59 $8.36 $8.39 $8.19 79,474
2022-01-14 $8.62 $8.63 $8.55 $8.56 $8.36 53,548
2022-01-13 $8.71 $8.71 $8.62 $8.65 $8.44 76,431
2022-01-12 $8.69 $8.74 $8.68 $8.72 $8.48 98,732
2022-01-11 $8.73 $8.77 $8.66 $8.66 $8.43 71,419
2022-01-10 $8.73 $8.76 $8.70 $8.70 $8.46 70,610
2022-01-07 $8.72 $8.78 $8.70 $8.78 $8.54 70,089
2022-01-06 $8.65 $8.72 $8.61 $8.72 $8.48 140,030
2022-01-05 $8.64 $8.70 $8.61 $8.66 $8.43 99,628
2022-01-04 $8.67 $8.73 $8.65 $8.66 $8.43 117,521
2022-01-03 $8.70 $8.71 $8.66 $8.68 $8.44 65,542
2021-12-31 $8.71 $8.75 $8.67 $8.75 $8.51 59,688
2021-12-30 $8.66 $8.70 $8.65 $8.67 $8.43 49,372
2021-12-29 $8.67 $8.72 $8.65 $8.65 $8.42 95,707
2021-12-28 $8.71 $8.71 $8.66 $8.67 $8.43 54,308
2021-12-27 $8.66 $8.73 $8.66 $8.73 $8.49 52,614
2021-12-23 $8.68 $8.69 $8.65 $8.68 $8.44 73,401
2021-12-22 $8.63 $8.70 $8.63 $8.66 $8.43 76,626
2021-12-21 $8.67 $8.70 $8.63 $8.65 $8.42 113,462
2021-12-20 $8.73 $8.75 $8.65 $8.67 $8.43 148,840
2021-12-17 $8.80 $8.80 $8.77 $8.77 $8.53 27,832
2021-12-16 $8.75 $8.77 $8.73 $8.77 $8.53 40,607
2021-12-15 $8.71 $8.75 $8.69 $8.75 $8.51 20,791
2021-12-14 $8.70 $8.74 $8.70 $8.71 $8.47 32,252
2021-12-13 $8.72 $8.75 $8.71 $8.73 $8.49 36,956
2021-12-10 $8.80 $8.82 $8.74 $8.74 $8.47 43,300
2021-12-09 $8.75 $8.82 $8.73 $8.78 $8.51 42,063
2021-12-08 $8.70 $8.79 $8.70 $8.76 $8.49 93,303
2021-12-07 $8.71 $8.77 $8.67 $8.72 $8.46 41,063
2021-12-06 $8.74 $8.77 $8.70 $8.70 $8.44 27,761
2021-12-03 $8.81 $8.82 $8.74 $8.79 $8.52 167,006
2021-12-02 $8.90 $8.90 $8.76 $8.79 $8.52 35,060
2021-12-01 $8.90 $8.90 $8.83 $8.86 $8.59 43,216
2021-11-30 $8.85 $8.88 $8.81 $8.85 $8.58 72,404
2021-11-29 $8.76 $8.83 $8.76 $8.80 $8.53 34,068
2021-11-26 $8.79 $8.82 $8.75 $8.75 $8.48 21,159
2021-11-24 $8.80 $8.83 $8.76 $8.81 $8.54 31,774
2021-11-23 $8.83 $8.83 $8.75 $8.77 $8.50 8,175
2021-11-22 $8.79 $8.80 $8.78 $8.80 $8.53 24,071
2021-11-19 $8.80 $8.86 $8.77 $8.77 $8.50 36,670
2021-11-18 $8.84 $8.87 $8.80 $8.80 $8.53 27,915
2021-11-17 $8.86 $8.88 $8.82 $8.84 $8.57 56,092
2021-11-16 $8.84 $8.90 $8.84 $8.86 $8.59 48,737
2021-11-15 $8.91 $8.94 $8.88 $8.88 $8.61 55,432
2021-11-12 $8.93 $8.95 $8.89 $8.94 $8.67 48,047
2021-11-11 $8.98 $8.98 $8.91 $8.95 $8.65 33,908
2021-11-10 $8.93 $8.97 $8.92 $8.94 $8.64 57,693
2021-11-09 $8.86 $8.98 $8.86 $8.95 $8.65 58,194
2021-11-08 $8.83 $8.88 $8.80 $8.82 $8.52 35,538
2021-11-05 $8.76 $8.88 $8.76 $8.82 $8.52 20,871
2021-11-04 $8.75 $8.84 $8.74 $8.76 $8.47 62,896
2021-11-03 $8.83 $8.85 $8.74 $8.75 $8.46 69,532
2021-11-02 $8.92 $8.99 $8.82 $8.84 $8.54 102,021
2021-11-01 $8.90 $9.00 $8.88 $8.93 $8.63 67,780
2021-10-29 $8.85 $8.97 $8.84 $8.94 $8.64 77,718
2021-10-28 $8.83 $8.92 $8.81 $8.89 $8.59 130,022
2021-10-27 $8.92 $9.02 $8.86 $8.90 $8.60 136,505
2021-10-26 $9.07 $9.24 $8.94 $8.95 $8.65 93,649
2021-10-25 $9.19 $9.24 $9.10 $9.10 $8.80 32,574
2021-10-22 $9.25 $9.25 $9.19 $9.23 $8.92 19,018
2021-10-21 $9.21 $9.34 $9.17 $9.19 $8.88 36,388
2021-10-20 $9.31 $9.35 $9.23 $9.27 $8.96 39,463
2021-10-19 $9.32 $9.49 $9.31 $9.35 $9.04 22,854
2021-10-18 $9.43 $9.50 $9.31 $9.36 $9.05 28,500
2021-10-15 $9.42 $9.49 $9.37 $9.39 $9.08 30,188
2021-10-14 $9.45 $9.52 $9.42 $9.47 $9.15 30,823
2021-10-13 $9.67 $9.67 $9.44 $9.45 $9.10 23,003
2021-10-12 $9.74 $9.74 $9.40 $9.46 $9.11 31,927
2021-10-11 $9.89 $9.89 $9.59 $9.59 $9.23 10,053
2021-10-08 $9.49 $9.63 $9.48 $9.48 $9.13 15,428
2021-10-07 $9.62 $9.62 $9.50 $9.53 $9.18 15,874
2021-10-06 $9.49 $9.68 $9.49 $9.62 $9.26 6,649
2021-10-05 $9.70 $9.79 $9.54 $9.55 $9.20 29,709
2021-10-04 $9.65 $9.83 $9.65 $9.69 $9.33 22,031
2021-10-01 $9.79 $9.79 $9.63 $9.68 $9.32 39,523
2021-09-30 $9.85 $9.85 $9.63 $9.63 $9.27 67,392
2021-09-29 $9.58 $9.97 $9.58 $9.97 $9.60 35,902
2021-09-28 $9.70 $9.74 $9.57 $9.59 $9.23 33,036
2021-09-27 $9.79 $9.80 $9.71 $9.75 $9.39 48,270
2021-09-24 $9.85 $9.85 $9.70 $9.80 $9.44 29,142
2021-09-23 $9.93 $9.93 $9.80 $9.85 $9.49 25,964
2021-09-22 $9.89 $9.89 $9.81 $9.86 $9.49 28,518
2021-09-21 $9.88 $9.88 $9.77 $9.83 $9.47 39,765
2021-09-20 $9.74 $9.80 $9.67 $9.80 $9.44 40,976
2021-09-17 $9.80 $9.80 $9.70 $9.80 $9.44 22,137
2021-09-16 $9.77 $9.79 $9.61 $9.73 $9.37 62,085
2021-09-15 $9.75 $9.78 $9.60 $9.75 $9.39 57,377
2021-09-14 $9.61 $9.77 $9.60 $9.77 $9.41 25,021
2021-09-13 $9.75 $9.75 $9.60 $9.66 $9.27 36,091
2021-09-10 $9.97 $9.97 $9.60 $9.62 $9.23 29,658
2021-09-09 $9.80 $9.80 $9.55 $9.55 $9.16 30,950
2021-09-08 $9.80 $9.80 $9.55 $9.55 $9.16 26,576
2021-09-07 $9.65 $9.65 $9.55 $9.55 $9.16 32,654
2021-09-03 $9.65 $9.67 $9.61 $9.61 $9.22 17,456
2021-09-02 $9.90 $9.90 $9.67 $9.67 $9.28 24,026
2021-09-01 $9.81 $9.81 $9.66 $9.69 $9.30 42,495
2021-08-31 $9.74 $9.74 $9.66 $9.69 $9.30 30,346
2021-08-30 $9.66 $9.72 $9.60 $9.66 $9.27 28,827
2021-08-27 $9.74 $9.74 $9.60 $9.63 $9.24 34,205
2021-08-26 $9.64 $9.69 $9.64 $9.65 $9.26 32,868
2021-08-25 $9.69 $9.69 $9.60 $9.60 $9.21 35,600
2021-08-24 $9.64 $9.72 $9.62 $9.65 $9.26 48,606
2021-08-23 $9.69 $9.73 $9.60 $9.62 $9.23 48,889
2021-08-20 $9.63 $9.70 $9.62 $9.64 $9.24 21,397
2021-08-19 $9.57 $9.65 $9.55 $9.59 $9.20 21,385
2021-08-18 $9.61 $9.64 $9.51 $9.54 $9.15 63,786
2021-08-17 $9.55 $9.61 $9.55 $9.59 $9.20 46,832
2021-08-16 $9.65 $9.67 $9.53 $9.59 $9.20 39,489
2021-08-13 $9.58 $9.74 $9.50 $9.65 $9.26 32,645
2021-08-12 $9.78 $9.78 $9.60 $9.60 $9.21 42,444
2021-08-11 $9.86 $9.86 $9.56 $9.63 $9.21 77,926
2021-08-10 $9.61 $9.61 $9.52 $9.56 $9.14 35,063
2021-08-09 $9.61 $9.61 $9.48 $9.50 $9.08 31,713
2021-08-06 $9.47 $9.54 $9.47 $9.50 $9.08 36,635
2021-08-05 $9.96 $9.96 $9.45 $9.47 $9.05 37,482
2021-08-04 $9.69 $9.70 $9.50 $9.50 $9.08 48,245
2021-08-03 $9.57 $9.71 $9.57 $9.58 $9.16 35,157
2021-08-02 $9.57 $9.57 $9.53 $9.56 $9.14 20,750
2021-07-30 $9.53 $9.63 $9.44 $9.49 $9.07 90,292
2021-07-29 $9.45 $9.54 $9.36 $9.48 $9.06 112,417
2021-07-28 $9.22 $9.45 $9.14 $9.38 $8.97 150,932
2021-07-27 $9.16 $9.22 $9.15 $9.22 $8.81 83,574
2021-07-26 $9.05 $9.16 $9.05 $9.16 $8.76 70,326
2021-07-23 $9.04 $9.08 $9.02 $9.08 $8.68 64,673
2021-07-22 $9.06 $9.10 $9.00 $9.05 $8.65 105,444
2021-07-21 $9.09 $9.11 $9.05 $9.08 $8.68 85,717
2021-07-20 $9.05 $9.13 $9.04 $9.09 $8.69 92,839
2021-07-19 $9.09 $9.14 $9.07 $9.08 $8.68 65,916
2021-07-16 $9.17 $9.18 $9.09 $9.13 $8.73 96,063
2021-07-15 $9.14 $9.24 $9.14 $9.18 $8.78 102,784
2021-07-14 $9.23 $9.27 $9.16 $9.16 $8.76 75,716
2021-07-13 $9.28 $9.39 $9.25 $9.29 $8.85 45,585
2021-07-12 $9.41 $9.42 $9.29 $9.34 $8.90 51,673
2021-07-09 $9.45 $9.45 $9.27 $9.29 $8.85 90,872
2021-07-08 $9.39 $9.40 $9.34 $9.38 $8.93 26,700
2021-07-07 $9.33 $9.34 $9.30 $9.33 $8.89 20,780
2021-07-06 $9.29 $9.32 $9.25 $9.30 $8.86 17,968
2021-07-02 $9.23 $9.31 $9.23 $9.27 $8.83 38,195
2021-07-01 $9.31 $9.31 $9.21 $9.30 $8.86 19,476
2021-06-30 $9.26 $9.31 $9.18 $9.31 $8.87 58,020
2021-06-29 $9.18 $9.24 $9.16 $9.22 $8.78 43,106
2021-06-28 $9.17 $9.22 $9.16 $9.20 $8.76 16,609
2021-06-25 $9.15 $9.23 $9.15 $9.19 $8.75 13,054
2021-06-24 $9.22 $9.22 $9.15 $9.15 $8.71 22,763
2021-06-23 $9.13 $9.20 $9.13 $9.19 $8.75 15,759
2021-06-22 $9.20 $9.20 $9.16 $9.19 $8.75 12,707
2021-06-21 $9.13 $9.20 $9.12 $9.19 $8.75 24,888
2021-06-18 $9.10 $9.13 $9.10 $9.13 $8.70 9,470
2021-06-17 $9.08 $9.16 $9.08 $9.10 $8.67 25,378
2021-06-16 $9.10 $9.13 $9.10 $9.13 $8.70 43,957
2021-06-15 $9.12 $9.14 $9.11 $9.13 $8.70 22,121
2021-06-14 $9.13 $9.18 $9.11 $9.14 $8.70 18,328
2021-06-11 $9.15 $9.16 $9.11 $9.11 $8.68 18,163
2021-06-10 $9.15 $9.20 $9.14 $9.15 $8.68 33,873
2021-06-09 $9.17 $9.22 $9.17 $9.17 $8.70 17,523
2021-06-08 $9.15 $9.20 $9.14 $9.17 $8.70 13,688
2021-06-07 $9.16 $9.20 $9.13 $9.15 $8.68 13,881
2021-06-04 $9.19 $9.22 $9.16 $9.16 $8.69 12,817
2021-06-03 $9.23 $9.27 $9.17 $9.17 $8.70 22,581
2021-06-02 $9.25 $9.30 $9.21 $9.24 $8.77 42,393
2021-06-01 $9.25 $9.33 $9.23 $9.23 $8.76 32,644
2021-05-28 $9.35 $9.50 $9.23 $9.27 $8.79 50,323
2021-05-27 $9.50 $9.50 $9.28 $9.31 $8.83 43,042
2021-05-26 $9.56 $9.56 $9.34 $9.34 $8.86 26,211
2021-05-25 $9.44 $9.46 $9.28 $9.44 $8.96 32,157
2021-05-24 $9.42 $9.42 $9.25 $9.29 $8.81 50,559
2021-05-21 $9.69 $9.69 $9.25 $9.28 $8.80 158,125
2021-05-20 $9.20 $9.25 $9.15 $9.25 $8.78 49,357
2021-05-19 $9.08 $9.18 $9.08 $9.16 $8.69 23,330
2021-05-18 $9.07 $9.13 $9.06 $9.06 $8.60 46,468
2021-05-17 $9.03 $9.10 $8.97 $9.09 $8.62 32,936
2021-05-14 $8.96 $9.02 $8.93 $8.96 $8.50 17,877
2021-05-13 $9.04 $9.05 $8.93 $8.96 $8.50 24,487
2021-05-12 $9.17 $9.17 $9.04 $9.08 $8.58 22,098
2021-05-11 $9.20 $9.20 $9.12 $9.19 $8.69 20,737
2021-05-10 $9.20 $9.20 $9.16 $9.20 $8.69 24,479
2021-05-07 $9.04 $9.15 $9.04 $9.15 $8.65 43,749
2021-05-06 $9.04 $9.07 $9.03 $9.06 $8.56 33,439
2021-05-05 $9.03 $9.04 $9.01 $9.04 $8.54 22,399
2021-05-04 $9.00 $9.01 $8.96 $9.01 $8.52 25,450
2021-05-03 $8.92 $8.99 $8.92 $8.98 $8.49 40,238
2021-04-30 $8.92 $8.98 $8.90 $8.94 $8.45 28,932
2021-04-29 $8.89 $8.94 $8.88 $8.92 $8.43 48,259
2021-04-28 $9.02 $9.02 $8.90 $8.97 $8.48 51,659
2021-04-27 $8.90 $9.01 $8.89 $8.94 $8.45 93,140
2021-04-26 $8.88 $8.96 $8.88 $8.96 $8.47 48,094
2021-04-23 $8.84 $8.95 $8.84 $8.92 $8.43 54,721
2021-04-22 $8.86 $8.88 $8.85 $8.88 $8.39 23,266
2021-04-21 $8.87 $8.94 $8.80 $8.86 $8.37 65,990
2021-04-20 $8.86 $8.92 $8.86 $8.92 $8.43 35,095
2021-04-19 $8.84 $8.92 $8.82 $8.90 $8.41 39,901
2021-04-16 $8.94 $8.94 $8.88 $8.90 $8.41 25,625
2021-04-15 $8.86 $8.94 $8.81 $8.94 $8.45 35,586
2021-04-14 $8.87 $8.91 $8.81 $8.86 $8.37 37,931
2021-04-13 $8.86 $8.93 $8.83 $8.91 $8.39 23,607
2021-04-12 $8.84 $8.90 $8.84 $8.90 $8.38 45,065
2021-04-09 $8.86 $8.89 $8.86 $8.88 $8.36 26,487
2021-04-08 $8.86 $8.87 $8.85 $8.86 $8.34 22,156
2021-04-07 $8.79 $8.84 $8.78 $8.81 $8.29 28,323
2021-04-06 $8.77 $8.80 $8.75 $8.79 $8.27 17,447
2021-04-05 $8.83 $8.83 $8.72 $8.77 $8.26 26,711
2021-04-01 $8.75 $8.79 $8.73 $8.77 $8.26 26,811
2021-03-31 $8.66 $8.75 $8.66 $8.75 $8.24 27,211
2021-03-30 $8.66 $8.71 $8.66 $8.71 $8.20 28,486
2021-03-29 $8.65 $8.69 $8.65 $8.67 $8.16 32,316
2021-03-26 $8.53 $8.64 $8.53 $8.62 $8.11 22,880
2021-03-25 $8.62 $8.64 $8.50 $8.58 $8.08 58,373
2021-03-24 $8.64 $8.64 $8.48 $8.62 $8.11 82,568
2021-03-23 $8.58 $8.62 $8.50 $8.58 $8.08 158,081
2021-03-22 $8.50 $8.62 $8.50 $8.58 $8.08 77,924
2021-03-19 $8.57 $8.62 $8.51 $8.61 $8.10 58,275
2021-03-18 $8.65 $8.68 $8.57 $8.61 $8.10 48,071
2021-03-17 $8.70 $8.73 $8.65 $8.71 $8.20 51,440
2021-03-16 $8.81 $8.88 $8.71 $8.72 $8.21 50,675
2021-03-15 $8.76 $8.98 $8.76 $8.87 $8.35 18,656
2021-03-12 $8.84 $8.88 $8.76 $8.76 $8.25 18,420
2021-03-11 $8.88 $8.89 $8.85 $8.88 $8.36 8,144
2021-03-10 $8.95 $8.95 $8.86 $8.88 $8.33 32,479
2021-03-09 $8.83 $9.00 $8.81 $8.96 $8.40 21,067
2021-03-08 $8.84 $8.96 $8.80 $8.83 $8.28 25,786
2021-03-05 $8.77 $8.82 $8.77 $8.78 $8.23 15,401
2021-03-04 $8.80 $8.84 $8.73 $8.79 $8.24 10,119
2021-03-03 $8.89 $8.89 $8.76 $8.82 $8.27 32,633
2021-03-02 $8.78 $8.82 $8.75 $8.80 $8.25 19,899
2021-03-01 $8.78 $8.82 $8.75 $8.78 $8.23 38,027
2021-02-26 $8.74 $8.82 $8.70 $8.80 $8.25 50,297
2021-02-25 $8.68 $8.75 $8.65 $8.74 $8.20 78,475
2021-02-24 $8.70 $8.77 $8.60 $8.77 $8.22 24,569
2021-02-23 $8.62 $8.65 $8.50 $8.65 $8.11 72,212
2021-02-22 $8.77 $8.77 $8.67 $8.69 $8.15 41,646
2021-02-19 $8.88 $8.88 $8.75 $8.78 $8.23 40,623
2021-02-18 $8.88 $8.92 $8.79 $8.79 $8.24 28,961
2021-02-17 $8.94 $8.95 $8.88 $8.88 $8.33 34,311
2021-02-16 $9.06 $9.07 $8.94 $8.95 $8.39 36,174
2021-02-12 $9.15 $9.15 $9.06 $9.08 $8.51 30,184
2021-02-11 $9.08 $9.27 $9.08 $9.13 $8.56 54,381
2021-02-10 $9.10 $9.13 $9.07 $9.13 $8.53 42,374
2021-02-09 $9.04 $9.10 $9.03 $9.10 $8.50 43,818
2021-02-08 $8.97 $9.03 $8.96 $9.03 $8.43 33,745
2021-02-05 $8.89 $8.96 $8.89 $8.96 $8.37 11,459
2021-02-04 $8.89 $8.91 $8.87 $8.88 $8.29 31,973
2021-02-03 $8.88 $8.89 $8.87 $8.88 $8.29 30,152
2021-02-02 $8.87 $8.89 $8.85 $8.88 $8.29 60,813
2021-02-01 $8.81 $8.87 $8.81 $8.82 $8.24 47,884
2021-01-29 $8.78 $8.86 $8.78 $8.79 $8.21 38,368
2021-01-28 $8.78 $8.86 $8.77 $8.83 $8.25 45,343
2021-01-27 $8.72 $8.87 $8.71 $8.81 $8.23 143,439
2021-01-26 $8.89 $8.92 $8.88 $8.88 $8.29 29,846
2021-01-25 $8.95 $8.95 $8.88 $8.88 $8.29 29,257
2021-01-22 $8.94 $8.99 $8.91 $8.97 $8.38 40,600
2021-01-21 $8.86 $8.94 $8.80 $8.94 $8.35 36,866
2021-01-20 $8.85 $8.86 $8.85 $8.86 $8.28 40,171
2021-01-19 $8.91 $8.96 $8.85 $8.85 $8.27 30,756
2021-01-15 $8.99 $9.00 $8.94 $8.94 $8.35 35,201
2021-01-14 $8.90 $8.95 $8.90 $8.92 $8.33 15,697
2021-01-13 $9.03 $9.04 $8.95 $8.99 $8.36 35,459
2021-01-12 $9.12 $9.12 $8.93 $8.99 $8.36 28,790
2021-01-11 $8.77 $9.28 $8.75 $9.13 $8.49 273,070
2021-01-08 $8.80 $8.80 $8.76 $8.76 $8.15 15,958
2021-01-07 $8.80 $8.80 $8.78 $8.78 $8.17 13,661
2021-01-06 $8.85 $8.86 $8.77 $8.79 $8.18 36,653
2021-01-05 $8.89 $8.89 $8.84 $8.85 $8.23 20,338
2021-01-04 $8.87 $8.89 $8.78 $8.87 $8.25 50,746
2020-12-31 $8.70 $8.87 $8.70 $8.87 $8.25 82,858
2020-12-30 $8.74 $8.77 $8.70 $8.77 $8.16 26,279
2020-12-29 $8.70 $8.74 $8.66 $8.74 $8.13 40,493
2020-12-28 $8.70 $8.70 $8.67 $8.70 $8.09 26,452
2020-12-24 $8.70 $8.70 $8.64 $8.70 $8.09 11,307
2020-12-23 $8.60 $8.68 $8.60 $8.67 $8.07 34,843
2020-12-22 $8.63 $8.68 $8.62 $8.64 $8.04 28,660
2020-12-21 $8.71 $8.71 $8.62 $8.66 $8.05 44,634
2020-12-18 $8.64 $8.71 $8.60 $8.71 $8.10 34,696
2020-12-17 $8.62 $8.67 $8.60 $8.66 $8.06 36,158
2020-12-16 $8.69 $8.75 $8.66 $8.66 $8.06 36,605
2020-12-15 $8.71 $8.76 $8.71 $8.74 $8.13 42,703
2020-12-14 $8.82 $8.82 $8.75 $8.76 $8.15 32,724
2020-12-11 $8.83 $8.83 $8.80 $8.82 $8.21 10,806
2020-12-10 $8.83 $8.87 $8.77 $8.87 $8.22 16,063
2020-12-09 $8.78 $8.83 $8.75 $8.83 $8.18 37,223
2020-12-08 $8.72 $8.82 $8.72 $8.82 $8.17 17,306
2020-12-07 $8.75 $8.81 $8.75 $8.78 $8.14 15,981
2020-12-04 $8.77 $8.79 $8.70 $8.79 $8.15 24,361
2020-12-03 $8.75 $8.77 $8.70 $8.76 $8.12 22,802
2020-12-02 $8.65 $8.74 $8.64 $8.71 $8.07 28,316
2020-12-01 $8.72 $8.73 $8.65 $8.67 $8.03 47,880
2020-11-30 $8.72 $8.72 $8.66 $8.71 $8.07 41,937
2020-11-27 $8.56 $8.70 $8.56 $8.70 $8.06 22,336
2020-11-25 $8.63 $8.66 $8.59 $8.63 $8.00 54,938
2020-11-24 $8.61 $8.63 $8.58 $8.59 $7.96 19,997
2020-11-23 $8.53 $8.60 $8.53 $8.58 $7.95 31,689
2020-11-20 $8.53 $8.59 $8.53 $8.57 $7.94 14,827
2020-11-19 $8.58 $8.61 $8.45 $8.52 $7.90 85,883
2020-11-18 $8.51 $8.57 $8.51 $8.57 $7.94 66,533
2020-11-17 $8.39 $8.54 $8.39 $8.54 $7.91 41,923
2020-11-16 $8.45 $8.47 $8.44 $8.47 $7.85 50,069
2020-11-13 $8.49 $8.49 $8.45 $8.45 $7.83 27,622
2020-11-12 $8.45 $8.50 $8.45 $8.49 $7.84 21,355
2020-11-11 $8.42 $8.48 $8.42 $8.48 $7.83 22,860
2020-11-10 $8.44 $8.47 $8.42 $8.46 $7.81 23,023
2020-11-09 $8.47 $8.51 $8.44 $8.44 $7.79 56,815
2020-11-06 $8.42 $8.47 $8.42 $8.45 $7.80 18,204
2020-11-05 $8.40 $8.47 $8.40 $8.40 $7.75 19,582
2020-11-04 $8.41 $8.42 $8.39 $8.41 $7.76 16,290
2020-11-03 $8.33 $8.38 $8.32 $8.38 $7.73 17,634
2020-11-02 $8.42 $8.42 $8.31 $8.35 $7.71 28,667
2020-10-30 $8.42 $8.42 $8.30 $8.36 $7.72 38,385
2020-10-29 $8.36 $8.36 $8.27 $8.34 $7.70 52,399
2020-10-28 $8.28 $8.30 $8.21 $8.30 $7.66 55,525
2020-10-27 $8.21 $8.24 $8.17 $8.24 $7.60 40,454
2020-10-26 $8.21 $8.32 $8.20 $8.23 $7.60 51,811
2020-10-23 $8.38 $8.41 $8.31 $8.31 $7.67 21,439
2020-10-22 $8.41 $8.41 $8.35 $8.35 $7.71 15,444
2020-10-21 $8.41 $8.42 $8.37 $8.38 $7.73 29,573
2020-10-20 $8.32 $8.43 $8.32 $8.43 $7.78 31,499
2020-10-19 $8.33 $8.38 $8.33 $8.35 $7.71 31,369
2020-10-16 $8.44 $8.47 $8.31 $8.31 $7.67 97,673
2020-10-15 $8.44 $8.48 $8.42 $8.42 $7.77 22,790
2020-10-14 $8.50 $8.50 $8.46 $8.46 $7.81 37,508
2020-10-13 $8.48 $8.51 $8.48 $8.49 $7.80 23,411
2020-10-12 $8.49 $8.51 $8.46 $8.51 $7.82 23,922
2020-10-09 $8.46 $8.48 $8.45 $8.48 $7.79 8,000
2020-10-08 $8.47 $8.47 $8.46 $8.47 $7.78 11,033
2020-10-07 $8.44 $8.48 $8.44 $8.47 $7.78 22,223
2020-10-06 $8.40 $8.48 $8.40 $8.48 $7.79 9,571
2020-10-05 $8.48 $8.49 $8.45 $8.45 $7.77 37,335
2020-10-02 $8.39 $8.48 $8.33 $8.48 $7.79 42,033
2020-10-01 $8.58 $8.58 $8.42 $8.49 $7.80 112,491
2020-09-30 $8.71 $8.71 $8.56 $8.63 $7.93 33,961
2020-09-29 $8.57 $8.62 $8.54 $8.62 $7.92 29,459
2020-09-28 $8.63 $8.67 $8.56 $8.59 $7.90 35,686
2020-09-25 $8.39 $8.57 $8.39 $8.55 $7.86 27,373
2020-09-24 $8.48 $8.52 $8.46 $8.47 $7.78 21,506
2020-09-23 $8.59 $8.59 $8.49 $8.49 $7.80 18,904
2020-09-22 $8.53 $8.56 $8.53 $8.56 $7.87 17,780
2020-09-21 $8.56 $8.58 $8.53 $8.53 $7.84 20,827
2020-09-18 $8.58 $8.61 $8.56 $8.56 $7.87 23,100
2020-09-17 $8.56 $8.60 $8.56 $8.56 $7.87 27,441
2020-09-16 $8.64 $8.64 $8.55 $8.59 $7.90 20,857
2020-09-15 $8.58 $8.63 $8.54 $8.60 $7.90 70,943
2020-09-14 $8.54 $8.58 $8.52 $8.58 $7.89 45,985
2020-09-11 $8.50 $8.58 $8.50 $8.57 $7.84 35,079
2020-09-10 $8.44 $8.53 $8.44 $8.53 $7.81 52,162
2020-09-09 $8.40 $8.46 $8.37 $8.46 $7.74 32,682
2020-09-08 $8.40 $8.42 $8.36 $8.36 $7.65 31,432
2020-09-04 $8.47 $8.47 $8.38 $8.41 $7.70 46,930
2020-09-03 $8.52 $8.55 $8.46 $8.47 $7.75 49,103
2020-09-02 $8.47 $8.54 $8.47 $8.53 $7.81 49,527
2020-09-01 $8.43 $8.48 $8.43 $8.47 $7.75 41,731
2020-08-31 $8.41 $8.47 $8.39 $8.43 $7.72 39,646
2020-08-28 $8.32 $8.41 $8.32 $8.41 $7.70 45,193
2020-08-27 $8.44 $8.45 $8.32 $8.32 $7.62 50,903
2020-08-26 $8.43 $8.46 $8.36 $8.42 $7.70 112,682
2020-08-25 $8.48 $8.48 $8.41 $8.42 $7.71 27,742
2020-08-24 $8.52 $8.53 $8.46 $8.47 $7.75 97,282
2020-08-21 $8.50 $8.53 $8.47 $8.50 $7.78 33,269
2020-08-20 $8.54 $8.54 $8.50 $8.52 $7.80 57,074
2020-08-19 $8.58 $8.63 $8.52 $8.54 $7.82 45,938
2020-08-18 $8.67 $8.67 $8.58 $8.58 $7.85 63,822
2020-08-17 $8.74 $8.74 $8.56 $8.62 $7.89 57,068
2020-08-14 $8.71 $8.71 $8.67 $8.68 $7.95 28,655
2020-08-13 $8.73 $8.73 $8.69 $8.71 $7.97 34,714
2020-08-12 $8.83 $8.83 $8.76 $8.77 $7.99 38,648
2020-08-11 $8.82 $8.85 $8.80 $8.80 $8.02 28,740
2020-08-10 $8.85 $8.87 $8.82 $8.85 $8.06 31,940
2020-08-07 $8.74 $8.88 $8.74 $8.88 $8.10 38,786
2020-08-06 $8.80 $8.85 $8.80 $8.83 $8.05 20,345
2020-08-05 $8.79 $8.86 $8.77 $8.86 $8.08 38,302
2020-08-04 $8.65 $8.81 $8.65 $8.79 $8.01 56,452
2020-08-03 $8.66 $8.69 $8.60 $8.69 $7.92 44,559
2020-07-31 $8.71 $8.71 $8.61 $8.65 $7.89 32,710
2020-07-30 $8.56 $8.65 $8.51 $8.62 $7.86 91,437
2020-07-29 $8.58 $8.63 $8.58 $8.63 $7.87 19,148
2020-07-28 $8.54 $8.60 $8.54 $8.60 $7.84 13,257
2020-07-27 $8.56 $8.60 $8.51 $8.58 $7.82 59,003
2020-07-24 $8.65 $8.65 $8.58 $8.60 $7.84 16,226
2020-07-23 $8.57 $8.60 $8.56 $8.60 $7.84 29,415
2020-07-22 $8.56 $8.60 $8.55 $8.60 $7.84 15,377
2020-07-21 $8.53 $8.60 $8.53 $8.60 $7.84 18,118
2020-07-20 $8.58 $8.60 $8.54 $8.60 $7.84 19,627
2020-07-17 $8.57 $8.57 $8.52 $8.55 $7.80 15,959
2020-07-16 $8.34 $8.52 $8.34 $8.52 $7.77 22,645
2020-07-15 $8.51 $8.56 $8.51 $8.55 $7.80 15,193
2020-07-14 $8.63 $8.63 $8.51 $8.57 $7.81 20,793
2020-07-13 $8.60 $8.63 $8.55 $8.57 $7.78 31,869
2020-07-10 $8.48 $8.66 $8.48 $8.66 $7.86 28,147
2020-07-09 $8.62 $8.62 $8.51 $8.56 $7.77 25,780
2020-07-08 $8.62 $8.62 $8.33 $8.54 $7.75 87,372
2020-07-07 $8.33 $8.49 $8.33 $8.49 $7.71 22,452
2020-07-06 $8.32 $8.45 $8.32 $8.41 $7.64 31,690
2020-07-02 $8.42 $8.43 $8.31 $8.34 $7.57 29,361
2020-07-01 $8.37 $8.41 $8.32 $8.34 $7.57 28,933
2020-06-30 $8.40 $8.41 $8.29 $8.32 $7.55 32,261
2020-06-29 $8.33 $8.36 $8.27 $8.31 $7.55 45,978
2020-06-26 $8.45 $8.46 $8.28 $8.31 $7.55 52,852
2020-06-25 $8.57 $8.57 $8.39 $8.40 $7.63 63,490
2020-06-24 $8.57 $8.57 $8.38 $8.44 $7.66 51,696
2020-06-23 $8.51 $8.52 $8.43 $8.48 $7.70 31,014
2020-06-22 $8.46 $8.49 $8.40 $8.42 $7.65 42,515
2020-06-19 $8.63 $8.64 $8.47 $8.48 $7.70 76,837
2020-06-18 $8.52 $8.56 $8.51 $8.53 $7.75 18,301
2020-06-17 $8.63 $8.63 $8.48 $8.48 $7.70 34,588
2020-06-16 $8.63 $8.66 $8.62 $8.64 $7.85 28,924
2020-06-15 $8.50 $8.55 $8.48 $8.54 $7.75 48,492
2020-06-12 $8.71 $8.71 $8.55 $8.62 $7.83 15,297
2020-06-11 $8.74 $8.74 $8.50 $8.57 $7.78 72,110
2020-06-10 $8.64 $8.73 $8.64 $8.73 $7.89 40,682
2020-06-09 $8.70 $8.70 $8.62 $8.67 $7.84 49,197
2020-06-08 $8.66 $8.75 $8.66 $8.68 $7.85 46,287
2020-06-05 $8.80 $8.80 $8.71 $8.72 $7.89 22,200
2020-06-04 $8.80 $8.80 $8.71 $8.74 $7.90 29,737
2020-06-03 $8.63 $8.80 $8.63 $8.72 $7.89 46,791
2020-06-02 $8.67 $8.67 $8.64 $8.64 $7.81 25,966
2020-06-01 $8.60 $8.71 $8.59 $8.64 $7.81 47,183
2020-05-29 $8.50 $8.66 $8.50 $8.58 $7.76 23,351
2020-05-28 $8.65 $8.74 $8.47 $8.48 $7.67 103,407
2020-05-27 $8.57 $8.57 $8.49 $8.57 $7.75 166,503
2020-05-26 $8.49 $8.49 $8.44 $8.45 $7.64 19,720
2020-05-22 $8.70 $8.70 $8.42 $8.49 $7.68 59,769
2020-05-21 $8.47 $8.47 $8.33 $8.41 $7.61 39,286
2020-05-20 $8.37 $8.39 $8.30 $8.34 $7.54 47,629
2020-05-19 $8.47 $8.47 $8.36 $8.36 $7.56 34,819
2020-05-18 $8.34 $8.41 $8.32 $8.41 $7.61 51,607
2020-05-15 $8.44 $8.44 $8.33 $8.35 $7.55 15,936
2020-05-14 $8.59 $8.59 $8.24 $8.38 $7.58 48,227
2020-05-13 $8.69 $8.71 $8.34 $8.45 $7.64 58,904
2020-05-12 $8.64 $8.64 $8.51 $8.56 $7.71 24,037
2020-05-11 $8.49 $8.57 $8.48 $8.54 $7.69 16,648
2020-05-08 $8.60 $8.66 $8.48 $8.49 $7.65 59,293
2020-05-07 $8.55 $8.55 $8.47 $8.47 $7.63 35,556
2020-05-06 $8.37 $8.54 $8.36 $8.47 $7.63 83,131
2020-05-05 $7.96 $8.43 $7.96 $8.37 $7.54 173,029
2020-05-04 $7.92 $8.05 $7.92 $8.02 $7.22 32,395
2020-05-01 $7.90 $8.05 $7.90 $8.03 $7.23 37,429
2020-04-30 $7.88 $8.02 $7.87 $7.96 $7.17 54,053
2020-04-29 $7.92 $7.99 $7.85 $7.96 $7.17 58,088
2020-04-28 $7.83 $7.91 $7.72 $7.85 $7.07 65,972
2020-04-27 $7.95 $8.00 $7.63 $7.68 $6.92 105,870
2020-04-24 $8.06 $8.06 $7.89 $7.95 $7.16 39,631
2020-04-23 $8.35 $8.35 $8.02 $8.02 $7.22 71,052
2020-04-22 $8.17 $8.25 $8.17 $8.18 $7.37 44,909
2020-04-21 $8.24 $8.24 $8.13 $8.13 $7.32 77,934
2020-04-20 $8.14 $8.18 $8.14 $8.14 $7.33 115,085
2020-04-17 $8.20 $8.20 $8.11 $8.15 $7.34 63,563
2020-04-16 $8.07 $8.18 $8.07 $8.18 $7.37 37,127
2020-04-15 $7.92 $8.19 $7.92 $8.14 $7.33 42,406
2020-04-14 $8.00 $8.21 $8.00 $8.18 $7.37 46,750
2020-04-13 $8.29 $8.29 $7.95 $8.01 $7.18 152,985
2020-04-09 $8.10 $8.22 $7.80 $8.14 $7.30 103,592
2020-04-08 $7.76 $7.97 $7.76 $7.96 $7.14 40,209
2020-04-07 $7.70 $7.99 $7.70 $7.75 $6.95 69,707
2020-04-06 $7.71 $7.92 $7.66 $7.66 $6.87 94,835
2020-04-03 $7.94 $7.94 $7.60 $7.70 $6.90 123,484
2020-04-02 $8.03 $8.40 $7.89 $7.94 $7.12 134,504
2020-04-01 $8.40 $8.40 $7.92 $8.00 $7.17 94,678
2020-03-31 $8.20 $8.26 $8.09 $8.22 $7.37 77,165
2020-03-30 $7.75 $8.19 $7.75 $8.19 $7.34 119,636
2020-03-27 $7.72 $8.04 $7.72 $7.96 $7.14 51,860
2020-03-26 $7.45 $8.37 $7.45 $7.99 $7.16 119,662
2020-03-25 $6.88 $7.92 $6.88 $7.63 $6.84 101,387
2020-03-24 $6.75 $7.19 $6.75 $7.08 $6.35 139,333
2020-03-23 $7.01 $7.14 $6.58 $6.67 $5.98 129,042
2020-03-20 $6.71 $7.53 $6.71 $7.06 $6.33 78,858
2020-03-19 $6.68 $7.07 $6.24 $6.82 $6.12 75,625
2020-03-18 $7.45 $7.45 $6.42 $6.68 $5.99 77,664
2020-03-17 $7.71 $7.73 $7.50 $7.66 $6.87 127,605
2020-03-16 $7.85 $7.85 $7.65 $7.70 $6.90 65,983
2020-03-13 $8.16 $8.48 $7.94 $8.06 $7.23 108,858
2020-03-12 $8.56 $8.84 $7.86 $8.04 $7.21 127,784
2020-03-11 $9.35 $9.38 $8.90 $8.91 $7.96 68,825
2020-03-10 $9.38 $9.46 $9.25 $9.39 $8.38 58,319
2020-03-09 $8.95 $9.50 $8.95 $9.38 $8.38 96,300
2020-03-06 $9.29 $9.46 $9.29 $9.46 $8.45 27,236
2020-03-05 $9.31 $9.39 $9.31 $9.39 $8.38 26,975
2020-03-04 $9.35 $9.38 $9.25 $9.36 $8.36 92,515
2020-03-03 $9.17 $9.25 $9.12 $9.25 $8.26 112,823
2020-03-02 $9.01 $9.19 $9.01 $9.11 $8.13 271,849
2020-02-28 $9.65 $9.65 $8.92 $8.93 $7.97 220,683
2020-02-27 $9.77 $9.80 $9.61 $9.65 $8.62 57,838
2020-02-26 $9.75 $9.79 $9.67 $9.78 $8.73 70,003
2020-02-25 $9.60 $9.76 $9.59 $9.75 $8.71 104,388
2020-02-24 $9.63 $9.64 $9.57 $9.64 $8.61 45,047
2020-02-21 $9.58 $9.63 $9.55 $9.55 $8.53 63,525
2020-02-20 $9.48 $9.64 $9.45 $9.63 $8.60 81,381
2020-02-19 $9.39 $9.50 $9.39 $9.50 $8.48 92,161
2020-02-18 $9.44 $9.50 $9.40 $9.44 $8.43 69,996
2020-02-14 $9.42 $9.49 $9.42 $9.42 $8.41 89,378
2020-02-13 $9.46 $9.47 $9.42 $9.44 $8.43 26,580
2020-02-12 $9.46 $9.50 $9.43 $9.46 $8.42 46,823
2020-02-11 $9.34 $9.48 $9.34 $9.48 $8.43 31,942
2020-02-10 $9.39 $9.40 $9.34 $9.34 $8.31 47,269
2020-02-07 $9.41 $9.41 $9.38 $9.39 $8.35 27,647
2020-02-06 $9.38 $9.44 $9.38 $9.38 $8.34 51,841
2020-02-05 $9.35 $9.41 $9.34 $9.38 $8.34 78,378
2020-02-04 $9.32 $9.37 $9.29 $9.34 $8.31 58,082
2020-02-03 $9.36 $9.40 $9.32 $9.32 $8.29 47,200
2020-01-31 $9.32 $9.37 $9.27 $9.30 $8.27 66,526
2020-01-30 $9.28 $9.30 $9.23 $9.30 $8.27 87,935
2020-01-29 $9.28 $9.31 $9.23 $9.27 $8.25 75,695
2020-01-28 $9.20 $9.28 $9.20 $9.28 $8.26 31,796
2020-01-27 $9.26 $9.26 $9.17 $9.20 $8.18 63,816
2020-01-24 $9.20 $9.26 $9.17 $9.26 $8.24 50,773
2020-01-23 $9.16 $9.19 $9.13 $9.19 $8.18 47,173
2020-01-22 $9.21 $9.21 $9.09 $9.15 $8.14 66,314
2020-01-21 $9.26 $9.26 $9.16 $9.20 $8.18 47,899
2020-01-17 $9.35 $9.35 $9.14 $9.21 $8.19 86,524
2020-01-16 $9.02 $9.41 $8.96 $9.39 $8.35 107,728
2020-01-15 $9.04 $9.06 $8.99 $9.01 $8.01 42,031
2020-01-14 $8.99 $9.07 $8.98 $9.05 $8.05 71,297
2020-01-13 $9.04 $9.06 $8.99 $9.01 $7.98 60,501
2020-01-10 $8.98 $9.05 $8.98 $9.03 $8.00 72,229
2020-01-09 $8.94 $8.98 $8.93 $8.98 $7.96 58,672
2020-01-08 $8.93 $8.96 $8.90 $8.94 $7.92 99,097
2020-01-07 $8.85 $8.93 $8.84 $8.93 $7.91 72,536
2020-01-06 $8.95 $8.95 $8.84 $8.85 $7.84 61,210
2020-01-03 $8.90 $8.93 $8.87 $8.90 $7.89 37,671
2020-01-02 $8.85 $8.90 $8.84 $8.90 $7.89 78,238
2019-12-31 $8.96 $8.96 $8.85 $8.89 $7.88 66,943
2019-12-30 $8.90 $8.90 $8.85 $8.90 $7.89 72,549
2019-12-27 $8.92 $9.00 $8.90 $8.90 $7.89 67,124
2019-12-26 $8.95 $8.97 $8.92 $8.94 $7.92 45,404
2019-12-24 $9.01 $9.05 $8.96 $8.96 $7.94 42,076
2019-12-23 $8.97 $9.05 $8.92 $8.95 $7.93 59,998
2019-12-20 $9.02 $9.03 $8.92 $8.95 $7.93 60,739
2019-12-19 $8.98 $9.01 $8.94 $8.99 $7.97 35,046
2019-12-18 $9.00 $9.02 $8.90 $8.96 $7.94 90,524
2019-12-17 $8.94 $8.94 $8.86 $8.94 $7.92 43,977
2019-12-16 $8.86 $8.88 $8.80 $8.88 $7.87 30,481
2019-12-13 $8.85 $8.90 $8.80 $8.90 $7.89 44,760
2019-12-12 $8.98 $8.98 $8.82 $8.85 $7.84 74,805
2019-12-11 $8.93 $8.99 $8.87 $8.99 $7.93 63,325
2019-12-10 $8.94 $8.95 $8.91 $8.95 $7.90 45,939
2019-12-09 $8.90 $8.94 $8.88 $8.93 $7.88 23,417
2019-12-06 $8.88 $8.90 $8.81 $8.89 $7.85 51,813
2019-12-05 $8.82 $8.90 $8.79 $8.84 $7.80 67,850
2019-12-04 $8.82 $8.87 $8.77 $8.86 $7.82 67,289
2019-12-03 $8.83 $8.84 $8.72 $8.83 $7.79 68,885
2019-12-02 $8.85 $8.85 $8.72 $8.76 $7.73 77,152
2019-11-29 $8.76 $8.80 $8.73 $8.79 $7.76 41,059
2019-11-27 $8.84 $8.86 $8.71 $8.75 $7.72 96,442
2019-11-26 $8.75 $8.84 $8.74 $8.84 $7.80 73,453
2019-11-25 $8.79 $8.82 $8.75 $8.76 $7.73 36,080
2019-11-22 $8.78 $8.83 $8.76 $8.81 $7.78 45,052
2019-11-21 $8.81 $8.84 $8.71 $8.78 $7.75 86,305
2019-11-20 $8.80 $8.83 $8.79 $8.81 $7.78 89,748
2019-11-19 $8.75 $8.78 $8.71 $8.78 $7.75 65,480
2019-11-18 $8.77 $8.82 $8.69 $8.76 $7.73 66,537
2019-11-15 $8.81 $8.82 $8.72 $8.74 $7.71 64,125
2019-11-14 $8.77 $8.82 $8.75 $8.77 $7.74 41,972
2019-11-13 $8.80 $8.83 $8.75 $8.82 $7.75 66,607
2019-11-12 $8.86 $8.90 $8.79 $8.81 $7.75 42,760
2019-11-11 $8.89 $8.89 $8.82 $8.85 $7.78 44,493
2019-11-08 $8.89 $8.89 $8.76 $8.82 $7.75 37,069
2019-11-07 $8.90 $8.90 $8.76 $8.83 $7.76 55,632
2019-11-06 $8.90 $8.92 $8.86 $8.91 $7.83 87,130
2019-11-05 $8.85 $8.90 $8.79 $8.89 $7.82 56,167
2019-11-04 $8.83 $8.87 $8.82 $8.82 $7.75 40,459
2019-11-01 $8.85 $8.87 $8.82 $8.87 $7.80 32,628
2019-10-31 $8.91 $8.91 $8.83 $8.85 $7.78 41,223
2019-10-30 $8.71 $8.85 $8.70 $8.84 $7.77 47,374
2019-10-29 $8.73 $8.78 $8.71 $8.71 $7.66 51,777
2019-10-28 $8.84 $8.84 $8.71 $8.73 $7.67 64,564
2019-10-25 $8.84 $8.88 $8.80 $8.80 $7.74 52,429
2019-10-24 $8.89 $8.90 $8.85 $8.85 $7.78 27,773
2019-10-23 $8.92 $8.97 $8.85 $8.88 $7.81 35,160
2019-10-22 $8.98 $9.00 $8.90 $8.90 $7.82 61,180
2019-10-21 $9.04 $9.04 $8.94 $8.94 $7.86 35,877
2019-10-18 $9.00 $9.07 $8.97 $9.02 $7.93 71,001
2019-10-17 $9.14 $9.14 $9.01 $9.01 $7.92 56,067
2019-10-16 $9.11 $9.16 $9.03 $9.11 $8.01 45,868
2019-10-15 $9.10 $9.15 $9.07 $9.12 $8.02 36,541
2019-10-14 $9.25 $9.27 $9.15 $9.15 $8.04 33,016
2019-10-11 $9.28 $9.37 $9.13 $9.17 $8.06 59,817
2019-10-10 $9.29 $9.39 $9.29 $9.33 $8.17 27,258
2019-10-09 $9.38 $9.40 $9.29 $9.33 $8.17 46,268
2019-10-08 $9.45 $9.45 $9.34 $9.36 $8.20 47,704
2019-10-07 $9.42 $9.44 $9.33 $9.35 $8.19 39,649
2019-10-04 $9.59 $9.59 $9.30 $9.39 $8.22 70,597
2019-10-03 $9.42 $9.57 $9.37 $9.50 $8.32 69,382
2019-10-02 $9.26 $9.43 $9.26 $9.37 $8.21 61,205
2019-10-01 $9.33 $9.40 $9.24 $9.24 $8.09 56,337
2019-09-30 $9.35 $9.43 $9.34 $9.35 $8.19 35,472
2019-09-27 $9.32 $9.35 $9.30 $9.35 $8.19 41,004
2019-09-26 $9.24 $9.32 $9.23 $9.31 $8.15 20,217
2019-09-25 $9.13 $9.22 $9.07 $9.22 $8.07 27,210
2019-09-24 $9.07 $9.16 $9.01 $9.11 $7.98 47,820
2019-09-23 $9.00 $9.07 $8.90 $9.07 $7.94 37,627
2019-09-20 $8.89 $9.00 $8.87 $8.99 $7.87 45,466
2019-09-19 $9.06 $9.06 $8.84 $8.86 $7.76 70,887
2019-09-18 $8.89 $9.00 $8.87 $9.00 $7.88 60,883
2019-09-17 $8.72 $8.86 $8.68 $8.86 $7.76 43,122
2019-09-16 $8.67 $8.72 $8.60 $8.68 $7.60 89,651
2019-09-13 $8.99 $8.99 $8.63 $8.65 $7.58 90,340
2019-09-12 $9.06 $9.06 $8.91 $8.97 $7.82 63,531
2019-09-11 $9.16 $9.16 $9.02 $9.03 $7.88 39,067
2019-09-10 $9.16 $9.16 $9.09 $9.12 $7.96 35,749
2019-09-09 $9.15 $9.16 $9.06 $9.14 $7.97 46,419
2019-09-06 $9.20 $9.23 $9.16 $9.16 $7.99 40,506
2019-09-05 $9.24 $9.24 $9.15 $9.19 $8.02 63,064
2019-09-04 $9.21 $9.25 $9.12 $9.23 $8.05 28,009
2019-09-03 $9.11 $9.30 $9.11 $9.21 $8.03 49,200
2019-08-30 $9.08 $9.15 $8.96 $9.15 $7.98 64,612
2019-08-29 $9.00 $9.08 $8.95 $8.96 $7.82 44,784
2019-08-28 $9.04 $9.09 $9.00 $9.00 $7.85 44,057
2019-08-27 $8.97 $9.05 $8.93 $8.97 $7.82 103,994
2019-08-26 $8.99 $9.03 $8.93 $8.96 $7.82 87,144
2019-08-23 $9.01 $9.01 $8.96 $8.98 $7.83 48,814
2019-08-22 $8.99 $9.05 $8.96 $8.97 $7.82 41,378
2019-08-21 $8.96 $9.00 $8.95 $8.95 $7.81 24,345
2019-08-20 $9.00 $9.00 $8.95 $8.98 $7.83 21,301
2019-08-19 $9.00 $9.05 $8.96 $8.97 $7.82 51,820
2019-08-16 $8.99 $9.01 $8.86 $8.98 $7.83 115,447
2019-08-15 $8.98 $9.01 $8.95 $8.99 $7.84 100,023
2019-08-14 $8.93 $8.98 $8.92 $8.98 $7.83 78,001
2019-08-13 $8.90 $8.94 $8.82 $8.91 $7.77 99,819
2019-08-12 $8.94 $8.95 $8.85 $8.90 $7.73 70,436
2019-08-09 $8.98 $8.98 $8.84 $8.88 $7.72 144,989
2019-08-08 $9.02 $9.12 $8.96 $8.98 $7.80 96,328
2019-08-07 $9.27 $9.36 $9.01 $9.03 $7.85 204,456
2019-08-06 $9.25 $9.29 $9.20 $9.27 $8.05 53,251
2019-08-05 $9.31 $9.35 $9.22 $9.25 $8.04 64,607
2019-08-02 $9.19 $9.36 $9.19 $9.32 $8.10 39,986
2019-08-01 $9.10 $9.32 $9.10 $9.21 $8.00 221,704
2019-07-31 $9.12 $9.19 $9.03 $9.19 $7.98 217,895
2019-07-30 $9.02 $9.12 $9.02 $9.12 $7.92 165,522
2019-07-29 $8.96 $9.07 $8.94 $9.04 $7.85 201,319
2019-07-26 $8.88 $8.96 $8.81 $8.96 $7.78 92,546
2019-07-25 $8.72 $8.88 $8.64 $8.88 $7.72 220,686
2019-07-24 $8.64 $8.72 $8.64 $8.67 $7.53 69,772
2019-07-23 $8.62 $8.65 $8.58 $8.64 $7.51 66,914
2019-07-22 $8.62 $8.65 $8.58 $8.64 $7.51 80,573
2019-07-19 $8.56 $8.62 $8.53 $8.60 $7.47 76,602
2019-07-18 $8.60 $8.61 $8.56 $8.56 $7.44 60,765
2019-07-17 $8.57 $8.60 $8.53 $8.60 $7.47 95,384
2019-07-16 $8.60 $8.62 $8.58 $8.62 $7.49 63,806
2019-07-15 $8.59 $8.64 $8.56 $8.58 $7.45 68,410
2019-07-12 $8.56 $8.59 $8.54 $8.59 $7.46 41,083
2019-07-11 $8.57 $8.59 $8.56 $8.59 $7.43 73,675
2019-07-10 $8.59 $8.60 $8.54 $8.57 $7.42 91,530
2019-07-09 $8.59 $8.60 $8.57 $8.57 $7.42 56,863
2019-07-08 $8.59 $8.59 $8.57 $8.59 $7.43 44,320
2019-07-05 $8.58 $8.58 $8.55 $8.57 $7.42 45,903
2019-07-03 $8.59 $8.59 $8.56 $8.58 $7.42 44,730
2019-07-02 $8.56 $8.56 $8.55 $8.56 $7.41 70,168
2019-07-01 $8.56 $8.56 $8.52 $8.54 $7.39 104,826
2019-06-28 $8.58 $8.58 $8.52 $8.52 $7.37 52,540
2019-06-27 $8.52 $8.54 $8.51 $8.54 $7.39 37,069
2019-06-26 $8.55 $8.55 $8.47 $8.50 $7.36 25,337
2019-06-25 $8.56 $8.56 $8.47 $8.50 $7.36 74,298
2019-06-24 $8.56 $8.57 $8.50 $8.53 $7.38 56,465
2019-06-21 $8.55 $8.55 $8.50 $8.51 $7.36 43,329
2019-06-20 $8.55 $8.55 $8.49 $8.50 $7.36 55,793
2019-06-19 $8.48 $8.52 $8.48 $8.51 $7.36 77,424
2019-06-18 $8.52 $8.52 $8.48 $8.48 $7.34 44,065
2019-06-17 $8.52 $8.54 $8.49 $8.49 $7.35 68,929
2019-06-14 $8.53 $8.56 $8.52 $8.52 $7.37 36,008
2019-06-13 $8.53 $8.55 $8.52 $8.55 $7.40 35,226
2019-06-12 $8.55 $8.57 $8.55 $8.56 $7.38 28,253
2019-06-11 $8.60 $8.61 $8.54 $8.55 $7.37 70,978
2019-06-10 $8.55 $8.60 $8.55 $8.59 $7.40 59,743
2019-06-07 $8.53 $8.56 $8.52 $8.56 $7.38 42,513
2019-06-06 $8.56 $8.56 $8.50 $8.51 $7.33 16,744
2019-06-05 $8.49 $8.49 $8.49 $8.49 $7.32 47,712
2019-06-04 $8.55 $8.55 $8.49 $8.49 $7.32 24,231
2019-06-03 $8.51 $8.55 $8.48 $8.55 $7.37 47,661
2019-05-31 $8.50 $8.50 $8.45 $8.49 $7.32 70,019
2019-05-30 $8.52 $8.54 $8.42 $8.43 $7.26 154,063
2019-05-29 $8.53 $8.53 $8.50 $8.52 $7.34 70,334
2019-05-28 $8.49 $8.53 $8.47 $8.51 $7.33 48,660
2019-05-24 $8.52 $8.52 $8.45 $8.47 $7.30 57,514
2019-05-23 $8.49 $8.49 $8.45 $8.45 $7.28 49,650
2019-05-22 $8.45 $8.45 $8.42 $8.45 $7.28 34,147
2019-05-21 $8.48 $8.48 $8.41 $8.44 $7.27 67,901
2019-05-20 $8.49 $8.50 $8.44 $8.48 $7.31 74,497
2019-05-17 $8.47 $8.47 $8.44 $8.47 $7.30 44,002
2019-05-16 $8.44 $8.49 $8.42 $8.47 $7.30 66,151
2019-05-15 $8.44 $8.46 $8.40 $8.46 $7.29 52,200
2019-05-14 $8.44 $8.44 $8.39 $8.40 $7.24 30,603
2019-05-13 $8.40 $8.45 $8.36 $8.44 $7.27 68,026
2019-05-10 $8.44 $8.46 $8.41 $8.43 $7.23 56,399
2019-05-09 $8.44 $8.45 $8.41 $8.44 $7.24 38,204
2019-05-08 $8.42 $8.42 $8.39 $8.40 $7.21 54,359
2019-05-07 $8.40 $8.40 $8.39 $8.40 $7.21 55,201
2019-05-06 $8.40 $8.40 $8.37 $8.40 $7.21 41,548
2019-05-03 $8.39 $8.40 $8.37 $8.37 $7.18 302,191
2019-05-02 $8.38 $8.38 $8.35 $8.37 $7.18 45,618
2019-05-01 $8.33 $8.39 $8.32 $8.37 $7.18 58,724
2019-04-30 $8.35 $8.36 $8.30 $8.33 $7.15 122,895
2019-04-29 $8.27 $8.36 $8.25 $8.32 $7.14 44,484
2019-04-26 $8.25 $8.30 $8.24 $8.28 $7.10 65,722
2019-04-25 $8.32 $8.38 $8.19 $8.24 $7.07 164,456
2019-04-24 $8.35 $8.37 $8.30 $8.32 $7.14 55,983
2019-04-23 $8.32 $8.35 $8.32 $8.33 $7.15 59,323
2019-04-22 $8.33 $8.36 $8.30 $8.33 $7.15 49,745
2019-04-18 $8.36 $8.38 $8.31 $8.33 $7.15 85,435
2019-04-17 $8.33 $8.39 $8.33 $8.38 $7.19 64,574
2019-04-16 $8.35 $8.39 $8.32 $8.33 $7.15 69,444
2019-04-15 $8.37 $8.40 $8.36 $8.36 $7.17 21,308
2019-04-12 $8.39 $8.41 $8.35 $8.35 $7.17 90,299
2019-04-11 $8.40 $8.42 $8.38 $8.39 $7.20 26,636
2019-04-10 $8.43 $8.45 $8.43 $8.44 $7.21 56,590
2019-04-09 $8.40 $8.44 $8.40 $8.43 $7.20 78,052
2019-04-08 $8.40 $8.42 $8.39 $8.39 $7.17 41,443
2019-04-05 $8.44 $8.45 $8.40 $8.40 $7.18 35,047
2019-04-04 $8.43 $8.43 $8.39 $8.39 $7.17 35,290
2019-04-03 $8.42 $8.47 $8.40 $8.43 $7.20 57,360
2019-04-02 $8.45 $8.47 $8.43 $8.43 $7.20 68,084
2019-04-01 $8.41 $8.48 $8.41 $8.45 $7.22 115,512
2019-03-29 $8.38 $8.41 $8.35 $8.41 $7.19 78,856
2019-03-28 $8.36 $8.38 $8.35 $8.38 $7.16 44,485
2019-03-27 $8.31 $8.41 $8.31 $8.36 $7.15 122,832
2019-03-26 $8.38 $8.40 $8.35 $8.36 $7.15 55,005
2019-03-25 $8.36 $8.40 $8.35 $8.38 $7.16 47,225
2019-03-22 $8.35 $8.37 $8.35 $8.36 $7.15 78,824
2019-03-21 $8.34 $8.35 $8.33 $8.33 $7.12 42,037
2019-03-20 $8.26 $8.34 $8.25 $8.33 $7.12 27,941
2019-03-19 $8.19 $8.30 $8.13 $8.29 $7.09 91,830
2019-03-18 $8.14 $8.19 $8.11 $8.15 $6.97 34,268
2019-03-15 $8.20 $8.20 $8.11 $8.11 $6.93 54,586
2019-03-14 $8.21 $8.21 $8.13 $8.16 $6.97 74,097
2019-03-13 $8.21 $8.21 $8.15 $8.17 $6.98 47,426
2019-03-12 $8.22 $8.25 $8.21 $8.22 $7.00 54,806
2019-03-11 $8.24 $8.25 $8.13 $8.19 $6.97 103,828
2019-03-08 $8.17 $8.24 $8.16 $8.22 $7.00 151,471
2019-03-07 $8.16 $8.21 $8.15 $8.19 $6.97 58,833
2019-03-06 $8.13 $8.17 $8.13 $8.15 $6.94 34,839
2019-03-05 $8.15 $8.18 $8.13 $8.13 $6.92 57,965
2019-03-04 $8.18 $8.20 $8.15 $8.16 $6.94 77,997
2019-03-01 $8.15 $8.20 $8.15 $8.18 $6.96 64,135
2019-02-28 $8.14 $8.17 $8.12 $8.15 $6.94 35,695
2019-02-27 $8.12 $8.15 $8.12 $8.14 $6.93 36,130
2019-02-26 $8.14 $8.17 $8.12 $8.14 $6.93 62,500
2019-02-25 $8.08 $8.18 $8.08 $8.13 $6.92 82,984
2019-02-22 $8.10 $8.13 $8.08 $8.10 $6.90 74,409
2019-02-21 $8.07 $8.08 $8.04 $8.08 $6.88 37,206
2019-02-20 $8.06 $8.08 $8.04 $8.05 $6.85 20,230
2019-02-19 $8.05 $8.07 $8.04 $8.07 $6.87 29,778
2019-02-15 $8.07 $8.09 $8.03 $8.04 $6.84 49,887
2019-02-14 $8.05 $8.10 $8.00 $8.10 $6.89 71,318
2019-02-13 $7.96 $8.04 $7.96 $8.04 $6.84 41,797
2019-02-12 $8.12 $8.14 $8.03 $8.05 $6.82 57,059
2019-02-11 $8.07 $8.18 $8.06 $8.07 $6.84 38,796
2019-02-08 $8.06 $8.07 $8.02 $8.07 $6.84 42,996
2019-02-07 $8.20 $8.20 $8.03 $8.06 $6.83 52,053
2019-02-06 $8.01 $8.12 $8.00 $8.06 $6.83 73,875
2019-02-05 $7.98 $8.02 $7.98 $8.01 $6.79 28,629
2019-02-04 $7.95 $8.02 $7.84 $7.99 $6.77 80,526
2019-02-01 $7.92 $8.01 $7.92 $8.00 $6.78 53,818
2019-01-31 $7.95 $7.98 $7.93 $7.98 $6.76 39,915
2019-01-30 $7.89 $7.95 $7.89 $7.91 $6.70 95,165
2019-01-29 $7.90 $7.94 $7.89 $7.91 $6.70 56,666
2019-01-28 $7.89 $7.97 $7.89 $7.90 $6.69 146,075
2019-01-25 $7.95 $7.96 $7.90 $7.91 $6.70 74,439
2019-01-24 $7.85 $7.98 $7.84 $7.98 $6.76 172,082
2019-01-23 $7.80 $7.86 $7.80 $7.85 $6.65 109,533
2019-01-22 $7.80 $7.84 $7.80 $7.80 $6.61 65,254
2019-01-18 $7.80 $7.89 $7.79 $7.80 $6.61 130,145
2019-01-17 $7.82 $7.88 $7.80 $7.81 $6.62 110,766
2019-01-16 $7.85 $7.86 $7.81 $7.85 $6.65 68,558
2019-01-15 $7.84 $7.90 $7.84 $7.85 $6.65 77,884
2019-01-14 $7.82 $7.92 $7.82 $7.88 $6.68 75,274
2019-01-11 $7.85 $7.93 $7.85 $7.93 $6.69 62,952
2019-01-10 $7.84 $7.90 $7.84 $7.87 $6.64 40,641
2019-01-09 $7.84 $7.89 $7.83 $7.89 $6.66 34,913
2019-01-08 $7.87 $7.92 $7.86 $7.86 $6.63 45,448
2019-01-07 $7.81 $7.89 $7.81 $7.85 $6.62 34,076
2019-01-04 $7.82 $7.85 $7.77 $7.80 $6.58 50,220
2019-01-03 $7.76 $7.89 $7.76 $7.83 $6.61 128,232
2019-01-02 $7.62 $7.76 $7.62 $7.76 $6.55 54,572
2018-12-31 $7.62 $7.65 $7.61 $7.62 $6.43 161,070
2018-12-28 $7.54 $7.62 $7.53 $7.62 $6.43 98,081
2018-12-27 $7.50 $7.58 $7.50 $7.54 $6.36 142,727
2018-12-26 $7.55 $7.58 $7.50 $7.50 $6.33 177,657
2018-12-24 $7.57 $7.58 $7.57 $7.57 $6.39 42,920
2018-12-21 $7.60 $7.62 $7.48 $7.57 $6.39 116,307
2018-12-20 $7.54 $7.61 $7.54 $7.60 $6.41 71,764
2018-12-19 $7.57 $7.62 $7.55 $7.62 $6.43 144,956
2018-12-18 $7.64 $7.64 $7.59 $7.62 $6.43 71,592
2018-12-17 $7.74 $7.74 $7.61 $7.61 $6.42 33,277
2018-12-14 $7.64 $7.74 $7.64 $7.74 $6.53 22,428
2018-12-13 $7.80 $7.80 $7.68 $7.72 $6.51 51,729
2018-12-12 $7.76 $7.84 $7.76 $7.83 $6.58 50,642
2018-12-11 $7.86 $7.86 $7.80 $7.80 $6.55 42,253
2018-12-10 $7.82 $7.90 $7.82 $7.87 $6.61 59,140
2018-12-07 $7.79 $7.87 $7.79 $7.84 $6.58 41,962
2018-12-06 $7.68 $7.83 $7.68 $7.80 $6.55 59,841
2018-12-04 $7.76 $7.83 $7.76 $7.80 $6.55 69,394
2018-12-03 $7.70 $7.78 $7.70 $7.73 $6.49 59,325
2018-11-30 $7.67 $7.74 $7.67 $7.71 $6.47 66,590
2018-11-29 $7.63 $7.70 $7.63 $7.67 $6.44 94,906
2018-11-28 $7.62 $7.67 $7.62 $7.66 $6.43 86,441
2018-11-27 $7.68 $7.68 $7.63 $7.64 $6.42 35,400
2018-11-26 $7.63 $7.71 $7.57 $7.67 $6.44 27,677
2018-11-23 $7.62 $7.68 $7.62 $7.68 $6.45 15,997
2018-11-21 $7.63 $7.67 $7.63 $7.63 $6.41 59,297
2018-11-20 $7.65 $7.67 $7.62 $7.65 $6.42 95,249
2018-11-19 $7.73 $7.73 $7.64 $7.65 $6.42 64,191
2018-11-16 $7.69 $7.69 $7.65 $7.69 $6.46 59,337
2018-11-15 $7.66 $7.68 $7.63 $7.67 $6.44 34,338
2018-11-14 $7.67 $7.70 $7.66 $7.70 $6.44 118,853
2018-11-13 $7.59 $7.67 $7.59 $7.66 $6.40 78,890
2018-11-12 $7.63 $7.67 $7.63 $7.65 $6.40 47,929
2018-11-09 $7.60 $7.64 $7.59 $7.63 $6.38 29,320
2018-11-08 $7.58 $7.61 $7.57 $7.59 $6.34 74,814
2018-11-07 $7.52 $7.58 $7.52 $7.58 $6.34 42,792
2018-11-06 $7.49 $7.54 $7.49 $7.53 $6.29 71,459
2018-11-05 $7.55 $7.57 $7.50 $7.53 $6.29 215,677
2018-11-02 $7.59 $7.60 $7.54 $7.57 $6.33 51,778
2018-11-01 $7.55 $7.61 $7.55 $7.61 $6.36 48,914
2018-10-31 $7.54 $7.56 $7.52 $7.54 $6.30 58,514
2018-10-30 $7.54 $7.57 $7.53 $7.57 $6.33 35,357
2018-10-29 $7.55 $7.56 $7.53 $7.56 $6.32 43,969
2018-10-26 $7.55 $7.58 $7.53 $7.56 $6.32 51,001
2018-10-25 $7.55 $7.60 $7.53 $7.58 $6.34 41,480
2018-10-24 $7.54 $7.58 $7.54 $7.58 $6.34 28,291
2018-10-23 $7.54 $7.56 $7.53 $7.54 $6.30 29,093
2018-10-22 $7.52 $7.53 $7.52 $7.52 $6.29 38,111
2018-10-19 $7.52 $7.55 $7.52 $7.52 $6.29 96,714
2018-10-18 $7.53 $7.57 $7.53 $7.55 $6.31 61,931
2018-10-17 $7.53 $7.58 $7.53 $7.56 $6.32 31,740
2018-10-16 $7.50 $7.56 $7.50 $7.53 $6.29 56,956
2018-10-15 $7.52 $7.55 $7.52 $7.53 $6.29 16,624
2018-10-12 $7.51 $7.54 $7.51 $7.54 $6.30 13,241
2018-10-11 $7.47 $7.54 $7.47 $7.53 $6.29 39,092
2018-10-10 $7.54 $7.56 $7.53 $7.56 $6.29 64,784
2018-10-09 $7.64 $7.64 $7.51 $7.59 $6.32 85,192
2018-10-08 $7.55 $7.59 $7.51 $7.59 $6.32 82,568
2018-10-05 $7.68 $7.70 $7.58 $7.60 $6.32 100,700
2018-10-04 $7.76 $7.77 $7.71 $7.75 $6.45 32,896
2018-10-03 $7.77 $7.80 $7.76 $7.78 $6.47 49,148
2018-10-02 $7.82 $7.83 $7.80 $7.81 $6.50 29,706
2018-10-01 $7.83 $7.84 $7.83 $7.83 $6.52 45,594
2018-09-28 $7.83 $7.84 $7.80 $7.83 $6.52 64,996
2018-09-27 $7.80 $7.82 $7.79 $7.80 $6.49 27,709
2018-09-26 $7.79 $7.82 $7.78 $7.82 $6.51 13,147
2018-09-25 $7.83 $7.83 $7.79 $7.81 $6.50 23,890
2018-09-24 $7.85 $7.85 $7.82 $7.83 $6.52 26,326
2018-09-21 $7.86 $7.88 $7.82 $7.83 $6.52 80,813
2018-09-20 $7.92 $7.92 $7.87 $7.88 $6.56 19,420
2018-09-19 $7.92 $7.94 $7.89 $7.91 $6.58 30,002
2018-09-18 $7.95 $7.95 $7.90 $7.90 $6.57 20,671
2018-09-17 $7.94 $7.96 $7.93 $7.96 $6.62 137,124
2018-09-14 $7.98 $7.99 $7.95 $7.95 $6.62 44,032
2018-09-13 $8.01 $8.05 $8.00 $8.00 $6.63 32,904
2018-09-12 $8.02 $8.03 $8.00 $8.00 $6.63 33,428
2018-09-11 $8.06 $8.07 $8.02 $8.02 $6.64 17,574
2018-09-10 $8.03 $8.04 $8.02 $8.03 $6.65 10,700
2018-09-07 $8.05 $8.05 $8.02 $8.03 $6.65 62,450
2018-09-06 $8.02 $8.07 $8.02 $8.07 $6.69 11,686
2018-09-05 $8.03 $8.05 $8.02 $8.04 $6.66 103,254
2018-09-04 $8.08 $8.08 $8.00 $8.00 $6.63 45,600
2018-08-31 $8.10 $8.12 $8.08 $8.10 $6.71 29,152
2018-08-30 $8.06 $8.08 $8.05 $8.08 $6.69 34,884
2018-08-29 $8.07 $8.07 $8.04 $8.05 $6.67 31,737
2018-08-28 $8.04 $8.05 $8.04 $8.04 $6.66 56,453
2018-08-27 $8.07 $8.08 $8.04 $8.05 $6.67 18,074
2018-08-24 $8.09 $8.10 $8.05 $8.05 $6.67 29,532
2018-08-23 $8.09 $8.10 $8.07 $8.07 $6.69 17,574
2018-08-22 $8.09 $8.10 $8.08 $8.09 $6.70 9,430
2018-08-21 $8.09 $8.09 $8.08 $8.09 $6.70 17,662
2018-08-20 $8.08 $8.10 $8.08 $8.09 $6.70 23,413
2018-08-17 $8.07 $8.08 $8.07 $8.08 $6.69 2,835
2018-08-16 $8.09 $8.09 $8.06 $8.07 $6.69 18,851
2018-08-15 $8.06 $8.09 $8.06 $8.08 $6.69 17,584
2018-08-14 $8.07 $8.09 $8.07 $8.07 $6.69 8,965
2018-08-13 $8.07 $8.09 $8.06 $8.08 $6.69 19,752
2018-08-10 $8.10 $8.12 $8.10 $8.10 $6.68 9,845
2018-08-09 $8.10 $8.12 $8.09 $8.11 $6.69 23,663
2018-08-08 $8.13 $8.14 $8.10 $8.12 $6.70 24,796
2018-08-07 $8.14 $8.15 $8.11 $8.13 $6.71 33,232
2018-08-06 $8.09 $8.15 $8.09 $8.12 $6.70 72,126
2018-08-03 $8.07 $8.12 $8.07 $8.10 $6.68 28,252
2018-08-02 $8.10 $8.10 $8.09 $8.10 $6.68 12,496
2018-08-01 $8.12 $8.13 $8.09 $8.10 $6.68 56,513
2018-07-31 $8.16 $8.16 $8.10 $8.13 $6.71 35,126
2018-07-30 $8.12 $8.13 $8.10 $8.13 $6.71 19,713
2018-07-27 $8.13 $8.15 $8.10 $8.14 $6.71 38,333
2018-07-26 $8.11 $8.14 $8.11 $8.13 $6.71 22,838
2018-07-25 $8.12 $8.14 $8.10 $8.13 $6.71 20,100
2018-07-24 $8.12 $8.13 $8.10 $8.13 $6.71 34,179
2018-07-23 $8.11 $8.11 $8.08 $8.11 $6.69 36,802
2018-07-20 $8.07 $8.10 $8.07 $8.09 $6.67 29,323
2018-07-19 $8.07 $8.10 $8.07 $8.07 $6.66 35,267
2018-07-18 $8.04 $8.09 $8.04 $8.08 $6.67 49,734
2018-07-17 $8.06 $8.08 $8.04 $8.06 $6.65 39,789
2018-07-16 $8.06 $8.07 $8.04 $8.05 $6.64 28,087
2018-07-13 $8.05 $8.06 $8.03 $8.04 $6.63 9,862
2018-07-12 $8.07 $8.09 $8.07 $8.08 $6.64 15,103
2018-07-11 $8.07 $8.10 $8.06 $8.09 $6.64 21,416
2018-07-10 $8.07 $8.08 $8.07 $8.07 $6.63 16,633
2018-07-09 $8.05 $8.07 $8.05 $8.07 $6.63 7,949
2018-07-06 $8.05 $8.07 $8.05 $8.06 $6.62 41,515
2018-07-05 $8.08 $8.09 $8.05 $8.05 $6.61 46,778
2018-07-03 $8.10 $8.11 $8.08 $8.09 $6.64 19,190
2018-07-02 $8.10 $8.16 $8.08 $8.08 $6.64 52,032
2018-06-29 $8.11 $8.15 $8.08 $8.15 $6.69 126,602
2018-06-28 $8.07 $8.12 $8.04 $8.08 $6.64 31,050
2018-06-27 $8.07 $8.11 $8.06 $8.10 $6.65 80,595
2018-06-26 $8.05 $8.11 $8.05 $8.10 $6.65 54,055
2018-06-25 $8.06 $8.08 $8.04 $8.08 $6.64 22,542
2018-06-22 $8.04 $8.08 $8.04 $8.07 $6.63 21,762
2018-06-21 $8.05 $8.07 $8.05 $8.06 $6.62 32,061
2018-06-20 $8.05 $8.07 $8.05 $8.05 $6.61 35,739
2018-06-19 $8.05 $8.07 $8.05 $8.05 $6.61 39,110
2018-06-18 $8.04 $8.05 $8.03 $8.03 $6.60 48,191
2018-06-15 $8.04 $8.05 $8.03 $8.04 $6.60 30,678
2018-06-14 $8.04 $8.06 $8.03 $8.05 $6.61 68,191
2018-06-13 $8.07 $8.10 $8.03 $8.04 $6.60 34,300
2018-06-12 $8.10 $8.11 $8.08 $8.11 $6.63 26,926
2018-06-11 $8.06 $8.10 $8.06 $8.09 $6.62 43,022
2018-06-08 $8.07 $8.10 $8.07 $8.08 $6.61 40,294
2018-06-07 $8.11 $8.11 $8.08 $8.10 $6.62 18,939
2018-06-06 $8.09 $8.09 $8.07 $8.09 $6.62 25,444
2018-06-05 $8.09 $8.09 $8.08 $8.09 $6.62 42,066
2018-06-04 $8.15 $8.15 $8.08 $8.09 $6.62 52,289
2018-06-01 $8.13 $8.13 $8.08 $8.12 $6.64 41,064
2018-05-31 $8.14 $8.14 $8.07 $8.12 $6.64 46,091
2018-05-30 $8.07 $8.09 $8.07 $8.08 $6.61 52,090
2018-05-29 $8.07 $8.10 $8.06 $8.09 $6.62 57,826
2018-05-25 $8.06 $8.07 $8.04 $8.04 $6.57 44,827
2018-05-24 $8.05 $8.07 $8.03 $8.07 $6.60 41,619
2018-05-23 $8.02 $8.04 $8.01 $8.04 $6.57 53,673
2018-05-22 $8.03 $8.03 $8.00 $8.01 $6.55 31,683
2018-05-21 $8.01 $8.01 $7.99 $8.00 $6.54 14,571
2018-05-18 $7.99 $8.01 $7.99 $8.00 $6.54 40,619
2018-05-17 $8.03 $8.03 $7.99 $8.01 $6.55 31,270
2018-05-16 $8.01 $8.03 $8.01 $8.03 $6.57 14,004
2018-05-15 $8.05 $8.05 $8.01 $8.02 $6.56 36,731
2018-05-14 $8.06 $8.08 $8.05 $8.05 $6.58 26,466
2018-05-11 $8.06 $8.08 $8.04 $8.06 $6.59 33,659
2018-05-10 $8.07 $8.08 $8.07 $8.08 $6.61 27,272
2018-05-09 $8.13 $8.13 $8.10 $8.10 $6.60 20,767
2018-05-08 $8.14 $8.16 $8.12 $8.12 $6.61 15,835
2018-05-07 $8.15 $8.16 $8.14 $8.15 $6.64 31,984
2018-05-04 $8.16 $8.16 $8.15 $8.16 $6.64 14,876
2018-05-03 $8.14 $8.16 $8.14 $8.16 $6.64 42,847
2018-05-02 $8.14 $8.15 $8.12 $8.14 $6.63 47,025
2018-05-01 $8.10 $8.14 $8.09 $8.14 $6.63 62,837
2018-04-30 $8.03 $8.10 $8.03 $8.10 $6.60 69,502
2018-04-27 $8.02 $8.07 $8.02 $8.07 $6.57 40,204
2018-04-26 $7.98 $8.05 $7.98 $8.05 $6.55 39,504
2018-04-25 $7.97 $7.98 $7.94 $7.98 $6.50 84,110
2018-04-24 $7.99 $8.00 $7.95 $7.97 $6.49 50,529
2018-04-23 $7.99 $8.01 $7.96 $7.99 $6.51 38,470
2018-04-20 $8.00 $8.02 $7.99 $8.02 $6.53 19,252
2018-04-19 $8.03 $8.04 $8.00 $8.03 $6.54 19,335
2018-04-18 $8.02 $8.06 $7.99 $8.04 $6.55 98,558
2018-04-17 $8.08 $8.08 $8.02 $8.04 $6.55 38,741
2018-04-16 $8.03 $8.08 $8.02 $8.05 $6.55 54,311
2018-04-13 $8.07 $8.08 $8.04 $8.07 $6.57 42,017
2018-04-12 $8.10 $8.13 $8.06 $8.06 $6.56 55,661
2018-04-11 $8.08 $8.13 $8.08 $8.12 $6.58 58,470
2018-04-10 $8.07 $8.12 $8.07 $8.10 $6.57 46,213
2018-04-09 $8.09 $8.10 $8.06 $8.09 $6.56 28,433
2018-04-06 $8.04 $8.10 $8.04 $8.09 $6.56 20,165
2018-04-05 $8.02 $8.07 $8.01 $8.07 $6.54 25,619
2018-04-04 $8.01 $8.04 $7.99 $8.04 $6.52 35,244
2018-04-03 $8.03 $8.06 $8.00 $8.02 $6.50 52,754
2018-04-02 $8.04 $8.08 $8.04 $8.05 $6.53 56,628
2018-03-29 $7.99 $8.08 $7.99 $8.08 $6.55 98,786
2018-03-28 $7.96 $8.03 $7.96 $7.99 $6.48 68,839
2018-03-27 $8.00 $8.01 $7.95 $7.99 $6.48 48,843
2018-03-26 $7.94 $7.97 $7.93 $7.96 $6.45 67,200
2018-03-23 $8.00 $8.00 $7.95 $7.96 $6.45 60,500
2018-03-22 $8.01 $8.05 $7.99 $8.01 $6.49 22,147
2018-03-21 $8.00 $8.02 $7.94 $8.01 $6.49 63,806
2018-03-20 $8.01 $8.02 $7.98 $8.00 $6.49 40,484
2018-03-19 $8.05 $8.05 $7.99 $8.02 $6.50 45,111
2018-03-16 $8.05 $8.07 $8.00 $8.06 $6.53 60,024
2018-03-15 $8.10 $8.13 $8.06 $8.06 $6.53 55,292
2018-03-14 $8.11 $8.16 $8.11 $8.12 $6.58 36,468
2018-03-13 $8.14 $8.17 $8.14 $8.17 $6.62 83,057
2018-03-12 $8.14 $8.18 $8.14 $8.17 $6.60 27,086
2018-03-09 $8.13 $8.16 $8.12 $8.15 $6.58 93,055
2018-03-08 $8.15 $8.20 $8.15 $8.16 $6.59 36,722
2018-03-07 $8.15 $8.18 $8.15 $8.16 $6.59 14,765
2018-03-06 $8.15 $8.17 $8.14 $8.15 $6.58 54,441
2018-03-05 $8.15 $8.20 $8.15 $8.18 $6.60 37,144
2018-03-02 $8.16 $8.19 $8.14 $8.16 $6.59 96,065
2018-03-01 $8.21 $8.21 $8.16 $8.19 $6.61 52,652
2018-02-28 $8.23 $8.27 $8.20 $8.20 $6.62 39,266
2018-02-27 $8.24 $8.25 $8.20 $8.22 $6.64 55,684
2018-02-26 $8.26 $8.27 $8.25 $8.25 $6.66 52,480
2018-02-23 $8.23 $8.25 $8.22 $8.24 $6.65 72,847
2018-02-22 $8.15 $8.28 $8.12 $8.24 $6.65 217,697
2018-02-21 $8.18 $8.19 $8.14 $8.14 $6.57 60,416
2018-02-20 $8.20 $8.23 $8.17 $8.18 $6.60 70,059
2018-02-16 $8.24 $8.24 $8.22 $8.24 $6.65 45,994
2018-02-15 $8.24 $8.25 $8.21 $8.24 $6.65 35,745
2018-02-14 $8.21 $8.29 $8.21 $8.27 $6.68 34,853
2018-02-13 $8.21 $8.26 $8.19 $8.26 $6.67 37,717
2018-02-12 $8.14 $8.21 $8.14 $8.21 $6.63 56,808
2018-02-09 $8.18 $8.22 $8.15 $8.17 $6.60 56,295
2018-02-08 $8.27 $8.27 $8.21 $8.23 $6.64 62,119
2018-02-07 $8.26 $8.35 $8.22 $8.29 $6.66 73,925
2018-02-06 $8.11 $8.26 $8.11 $8.20 $6.59 51,217
2018-02-05 $8.21 $8.23 $8.12 $8.15 $6.55 78,841
2018-02-02 $8.10 $8.32 $8.10 $8.20 $6.59 90,695
2018-02-01 $8.35 $8.36 $8.30 $8.32 $6.69 62,824
2018-01-31 $8.33 $8.37 $8.30 $8.33 $6.70 79,131
2018-01-30 $8.29 $8.32 $8.26 $8.30 $6.67 93,553
2018-01-29 $8.45 $8.48 $8.27 $8.33 $6.70 187,080
2018-01-26 $8.71 $8.72 $8.48 $8.49 $6.82 229,540
2018-01-25 $8.74 $8.75 $8.69 $8.70 $6.99 38,164
2018-01-24 $8.77 $8.77 $8.74 $8.74 $7.03 28,812
2018-01-23 $8.77 $8.80 $8.75 $8.77 $7.05 14,498
2018-01-22 $8.84 $8.84 $8.76 $8.76 $7.04 44,312
2018-01-19 $8.81 $8.82 $8.80 $8.82 $7.09 19,542
2018-01-18 $8.79 $8.82 $8.78 $8.82 $7.09 28,140
2018-01-17 $8.82 $8.84 $8.79 $8.80 $7.07 63,351
2018-01-16 $8.78 $8.83 $8.75 $8.79 $7.07 89,102
2018-01-12 $8.88 $8.88 $8.77 $8.80 $7.07 55,074
2018-01-11 $8.78 $8.87 $8.78 $8.84 $7.11 37,504
2018-01-10 $8.94 $8.97 $8.85 $8.85 $7.08 67,475
2018-01-09 $9.02 $9.02 $8.89 $8.89 $7.11 50,243
2018-01-08 $8.97 $8.97 $8.93 $8.97 $7.18 31,956
2018-01-05 $8.94 $8.97 $8.90 $8.91 $7.13 39,462
2018-01-04 $8.95 $8.97 $8.91 $8.91 $7.13 32,786
2018-01-03 $8.94 $8.95 $8.90 $8.94 $7.15 47,647
2018-01-02 $8.90 $8.91 $8.87 $8.87 $7.10 47,400
2017-12-29 $8.85 $8.90 $8.84 $8.89 $7.11 84,833
2017-12-28 $8.85 $8.88 $8.84 $8.84 $7.07 43,181
2017-12-27 $8.91 $8.93 $8.83 $8.92 $7.14 61,402
2017-12-26 $8.83 $8.87 $8.82 $8.84 $7.07 34,200
2017-12-22 $8.84 $8.85 $8.83 $8.85 $7.08 39,200
2017-12-21 $8.78 $8.89 $8.77 $8.84 $7.07 90,340
2017-12-20 $8.91 $8.94 $8.74 $8.89 $7.11 111,316
2017-12-19 $8.82 $8.91 $8.75 $8.91 $7.13 129,451
2017-12-18 $8.80 $8.85 $8.79 $8.82 $7.06 94,564
2017-12-15 $8.85 $8.87 $8.79 $8.80 $7.04 32,918
2017-12-14 $8.83 $8.87 $8.82 $8.85 $7.08 46,777
2017-12-13 $8.87 $8.89 $8.81 $8.83 $7.06 82,860
2017-12-12 $8.95 $8.95 $8.88 $8.90 $7.09 96,332
2017-12-11 $8.95 $8.96 $8.94 $8.95 $7.13 45,581
2017-12-08 $8.96 $8.99 $8.92 $8.93 $7.11 52,001
2017-12-07 $8.90 $9.01 $8.89 $8.98 $7.15 70,339
2017-12-06 $8.86 $9.02 $8.86 $8.89 $7.08 55,877
2017-12-05 $8.85 $8.92 $8.82 $8.86 $7.06 51,052
2017-12-04 $8.92 $8.92 $8.79 $8.92 $7.10 38,673
2017-12-01 $8.93 $8.93 $8.84 $8.88 $7.07 34,770
2017-11-30 $8.89 $8.92 $8.84 $8.85 $7.05 36,037
2017-11-29 $8.82 $8.88 $8.80 $8.88 $7.07 23,355
2017-11-28 $8.82 $8.87 $8.82 $8.85 $7.05 29,232
2017-11-27 $8.85 $8.88 $8.83 $8.85 $7.05 14,664
2017-11-24 $8.95 $8.95 $8.82 $8.86 $7.06 32,408
2017-11-22 $8.89 $8.93 $8.84 $8.93 $7.11 21,653
2017-11-21 $8.87 $8.95 $8.83 $8.95 $7.13 46,933
2017-11-20 $8.89 $8.89 $8.80 $8.81 $7.02 34,081
2017-11-17 $8.88 $8.93 $8.88 $8.88 $7.07 14,280
2017-11-16 $8.88 $8.94 $8.88 $8.90 $7.09 23,734
2017-11-15 $8.91 $8.97 $8.86 $8.91 $7.10 67,949
2017-11-14 $8.82 $8.92 $8.79 $8.92 $7.10 38,208
2017-11-13 $8.77 $8.87 $8.77 $8.82 $7.02 46,675
2017-11-10 $8.87 $8.91 $8.85 $8.87 $7.03 28,102
2017-11-09 $8.90 $8.92 $8.86 $8.92 $7.07 24,916
2017-11-08 $8.90 $8.94 $8.89 $8.91 $7.06 26,946
2017-11-07 $8.90 $8.95 $8.89 $8.90 $7.06 33,600
2017-11-06 $8.87 $8.93 $8.86 $8.90 $7.06 15,569
2017-11-03 $8.90 $8.98 $8.89 $8.89 $7.05 32,042
2017-11-02 $8.98 $9.01 $8.91 $8.91 $7.06 10,518
2017-11-01 $8.99 $9.00 $8.94 $9.00 $7.13 28,753
2017-10-31 $8.95 $8.98 $8.93 $8.98 $7.12 18,756
2017-10-30 $9.00 $9.02 $8.93 $8.93 $7.08 53,398
2017-10-27 $9.07 $9.07 $8.98 $8.99 $7.12 32,535
2017-10-26 $9.08 $9.08 $9.00 $9.01 $7.14 36,096
2017-10-25 $9.10 $9.10 $9.03 $9.03 $7.16 12,123
2017-10-24 $9.09 $9.12 $9.05 $9.12 $7.23 13,055
2017-10-23 $9.09 $9.10 $9.05 $9.05 $7.17 12,735
2017-10-20 $9.13 $9.13 $9.05 $9.06 $7.18 8,795
2017-10-19 $9.14 $9.16 $9.05 $9.06 $7.18 28,236
2017-10-18 $9.11 $9.12 $9.08 $9.09 $7.21 13,898
2017-10-17 $9.15 $9.17 $9.11 $9.12 $7.23 14,883
2017-10-16 $9.18 $9.18 $9.11 $9.12 $7.23 11,041
2017-10-13 $9.19 $9.22 $9.10 $9.22 $7.31 21,722
2017-10-12 $9.19 $9.23 $9.05 $9.17 $7.27 23,529
2017-10-11 $9.21 $9.25 $9.13 $9.18 $7.24 19,215
2017-10-10 $9.16 $9.21 $9.11 $9.21 $7.27 47,710
2017-10-09 $9.27 $9.27 $9.15 $9.15 $7.22 26,394
2017-10-06 $9.21 $9.24 $9.21 $9.23 $7.28 12,889
2017-10-05 $9.24 $9.24 $9.18 $9.24 $7.29 29,652
2017-10-04 $9.19 $9.23 $9.18 $9.19 $7.25 19,749
2017-10-03 $9.21 $9.21 $9.14 $9.21 $7.27 11,988
2017-10-02 $9.20 $9.21 $9.17 $9.18 $7.25 30,504
2017-09-29 $9.18 $9.18 $9.11 $9.13 $7.21 25,323
2017-09-28 $9.11 $9.18 $9.08 $9.18 $7.24 29,434
2017-09-27 $9.17 $9.18 $9.06 $9.18 $7.24 37,055
2017-09-26 $9.17 $9.19 $9.12 $9.18 $7.24 22,529
2017-09-25 $9.16 $9.19 $9.14 $9.14 $7.21 27,551
2017-09-22 $9.17 $9.18 $9.09 $9.13 $7.20 49,484
2017-09-21 $9.18 $9.19 $9.10 $9.10 $7.18 23,707
2017-09-20 $9.28 $9.28 $9.15 $9.17 $7.24 20,966
2017-09-19 $9.28 $9.28 $9.25 $9.25 $7.30 27,548
2017-09-18 $9.38 $9.38 $9.27 $9.28 $7.32 16,571
2017-09-15 $9.38 $9.38 $9.34 $9.36 $7.39 24,611
2017-09-14 $9.35 $9.35 $9.28 $9.33 $7.36 16,763
2017-09-13 $9.36 $9.36 $9.24 $9.35 $7.38 35,111
2017-09-12 $9.21 $9.35 $9.19 $9.35 $7.35 37,580
2017-09-11 $9.14 $9.32 $9.14 $9.32 $7.32 41,760
2017-09-08 $9.24 $9.24 $9.17 $9.17 $7.21 44,801
2017-09-07 $9.25 $9.43 $9.18 $9.19 $7.22 117,220
2017-09-06 $9.28 $9.31 $9.21 $9.21 $7.24 36,635
2017-09-05 $9.30 $9.30 $9.22 $9.23 $7.25 27,618
2017-09-01 $9.34 $9.34 $9.25 $9.25 $7.27 44,919
2017-08-31 $9.36 $9.36 $9.22 $9.31 $7.32 70,109
2017-08-30 $9.27 $9.36 $9.22 $9.36 $7.35 26,801
2017-08-29 $9.25 $9.32 $9.23 $9.26 $7.28 32,628
2017-08-28 $9.29 $9.30 $9.19 $9.20 $7.23 32,946
2017-08-25 $9.42 $9.42 $9.24 $9.24 $7.26 28,495
2017-08-24 $9.16 $9.49 $9.16 $9.49 $7.46 32,347
2017-08-23 $9.20 $10.00 $9.20 $10.00 $7.86 18,117
2017-08-22 $9.22 $9.22 $9.18 $9.19 $7.22 26,116
2017-08-21 $9.15 $9.19 $9.13 $9.15 $7.19 30,609
2017-08-18 $9.10 $9.18 $9.08 $9.12 $7.17 48,329
2017-08-17 $9.15 $9.15 $9.12 $9.14 $7.18 30,089
2017-08-16 $9.22 $9.22 $9.10 $9.13 $7.17 17,573
2017-08-15 $9.22 $9.22 $9.08 $9.13 $7.17 22,278
2017-08-14 $9.22 $9.22 $9.10 $9.13 $7.17 49,180
2017-08-11 $9.20 $9.22 $9.09 $9.18 $7.21 35,200
2017-08-10 $9.16 $9.20 $9.10 $9.20 $7.23 29,159
2017-08-09 $9.20 $9.20 $9.10 $9.20 $7.23 27,651
2017-08-08 $9.23 $9.23 $9.18 $9.20 $7.20 17,388
2017-08-07 $9.26 $9.26 $9.20 $9.21 $7.20 39,086
2017-08-04 $9.32 $9.32 $9.19 $9.24 $7.23 28,195
2017-08-03 $9.27 $9.28 $9.23 $9.25 $7.24 16,746
2017-08-02 $9.27 $9.28 $9.22 $9.23 $7.22 32,824
2017-08-01 $9.27 $9.27 $9.24 $9.25 $7.24 28,110
2017-07-31 $9.17 $9.23 $9.13 $9.22 $7.21 45,766
2017-07-28 $9.06 $9.16 $9.06 $9.13 $7.14 58,410
2017-07-27 $9.06 $9.08 $9.02 $9.04 $7.07 48,140
2017-07-26 $8.99 $9.10 $8.99 $9.10 $7.12 67,211
2017-07-25 $9.02 $9.03 $8.95 $8.95 $7.00 25,164
2017-07-24 $9.02 $9.07 $8.96 $8.99 $7.03 55,621
2017-07-21 $9.10 $9.10 $9.04 $9.04 $7.07 13,725
2017-07-20 $9.04 $9.09 $9.03 $9.07 $7.10 40,087
2017-07-19 $9.09 $9.09 $9.04 $9.04 $7.07 16,138
2017-07-18 $9.06 $9.10 $9.05 $9.10 $7.12 17,694
2017-07-17 $9.07 $9.09 $9.04 $9.06 $7.09 19,244
2017-07-14 $9.08 $9.10 $9.04 $9.10 $7.12 29,756
2017-07-13 $9.02 $9.06 $9.02 $9.04 $7.07 21,846
2017-07-12 $9.00 $9.02 $9.00 $9.01 $7.05 10,200
2017-07-11 $9.02 $9.06 $9.00 $9.00 $7.01 44,820
2017-07-10 $9.00 $9.04 $9.00 $9.04 $7.04 26,095
2017-07-07 $8.99 $9.00 $8.96 $9.00 $7.01 36,246
2017-07-06 $8.97 $9.00 $8.94 $8.95 $6.97 30,078
2017-07-05 $9.03 $9.03 $8.95 $8.97 $6.99 39,502
2017-07-03 $9.00 $9.05 $8.98 $8.98 $6.99 29,178
2017-06-30 $9.00 $9.01 $8.94 $9.01 $7.02 38,166
2017-06-29 $9.02 $9.02 $8.95 $8.96 $6.98 56,133
2017-06-28 $9.05 $9.05 $9.00 $9.03 $7.03 27,406
2017-06-27 $9.08 $9.09 $9.04 $9.06 $7.06 36,350
2017-06-26 $9.10 $9.10 $9.04 $9.05 $7.05 43,022
2017-06-23 $9.11 $9.11 $9.02 $9.10 $7.09 21,598
2017-06-22 $9.06 $9.11 $9.04 $9.04 $7.04 28,306
2017-06-21 $9.06 $9.08 $9.03 $9.08 $7.07 26,596
2017-06-20 $9.02 $9.07 $8.98 $9.04 $7.04 53,660
2017-06-19 $9.02 $9.02 $8.96 $8.97 $6.99 37,552
2017-06-16 $8.99 $9.01 $8.99 $9.00 $7.01 20,038
2017-06-15 $8.95 $9.00 $8.95 $8.97 $6.99 23,537
2017-06-14 $9.00 $9.03 $8.97 $8.98 $6.99 24,434
2017-06-13 $9.01 $9.01 $8.96 $8.98 $6.99 26,213
2017-06-12 $9.00 $9.01 $8.98 $8.98 $6.99 26,994
2017-06-09 $9.07 $9.07 $9.01 $9.03 $7.00 26,317
2017-06-08 $9.07 $9.08 $9.02 $9.08 $7.04 22,339
2017-06-07 $9.06 $9.07 $9.05 $9.06 $7.02 34,424
2017-06-06 $9.07 $9.11 $9.04 $9.04 $7.01 33,174
2017-06-05 $9.10 $9.10 $9.04 $9.07 $7.03 11,188
2017-06-02 $9.08 $9.11 $9.06 $9.11 $7.06 32,155
2017-06-01 $9.06 $9.08 $9.02 $9.08 $7.04 60,568
2017-05-31 $8.99 $9.07 $8.97 $9.05 $7.02 30,041
2017-05-30 $9.02 $9.05 $8.95 $8.95 $6.94 11,705
2017-05-26 $9.00 $9.02 $8.97 $9.02 $6.99 35,566
2017-05-25 $9.05 $9.09 $8.97 $9.00 $6.98 38,169
2017-05-24 $9.05 $9.11 $9.03 $9.04 $7.01 34,221
2017-05-23 $9.04 $9.05 $8.98 $9.05 $7.02 25,164
2017-05-22 $9.00 $9.00 $8.97 $8.97 $6.95 14,670
2017-05-19 $8.99 $9.01 $8.97 $9.00 $6.98 11,660
2017-05-18 $9.02 $9.05 $8.93 $8.99 $6.97 30,341
2017-05-17 $9.05 $9.09 $8.99 $9.01 $6.98 22,114
2017-05-16 $8.96 $9.00 $8.96 $8.97 $6.95 21,462
2017-05-15 $9.00 $9.05 $8.95 $9.00 $6.98 27,180
2017-05-12 $9.01 $9.08 $9.00 $9.00 $6.98 48,064
2017-05-11 $8.95 $9.02 $8.95 $8.98 $6.96 63,029
2017-05-10 $8.94 $8.98 $8.86 $8.98 $6.96 77,016
2017-05-09 $8.95 $8.97 $8.90 $8.90 $6.90 60,570
2017-05-08 $8.97 $9.00 $8.92 $9.00 $6.94 36,191
2017-05-05 $8.98 $9.01 $8.95 $8.96 $6.91 56,929
2017-05-04 $9.03 $9.03 $8.96 $8.97 $6.92 29,510
2017-05-03 $9.01 $9.04 $8.99 $9.04 $6.98 22,130
2017-05-02 $9.00 $9.01 $8.95 $8.99 $6.94 35,636
2017-05-01 $8.94 $9.02 $8.93 $9.02 $6.96 49,570
2017-04-28 $8.92 $8.98 $8.90 $8.97 $6.92 36,242
2017-04-27 $8.90 $8.98 $8.89 $8.93 $6.89 44,712
2017-04-26 $8.86 $8.94 $8.86 $8.94 $6.90 52,198
2017-04-25 $8.96 $8.97 $8.86 $8.86 $6.84 26,470
2017-04-24 $8.97 $8.98 $8.95 $8.96 $6.91 29,461
2017-04-21 $9.05 $9.05 $8.96 $9.02 $6.96 30,065
2017-04-20 $8.99 $9.00 $8.96 $8.97 $6.92 16,227
2017-04-19 $9.02 $9.04 $8.99 $9.04 $6.98 33,472
2017-04-18 $9.00 $9.03 $8.98 $9.00 $6.94 39,007
2017-04-17 $9.11 $9.11 $8.95 $8.96 $6.91 66,145
2017-04-13 $9.06 $9.11 $9.03 $9.11 $7.03 20,336
2017-04-12 $9.05 $9.08 $9.02 $9.06 $6.99 26,175
2017-04-11 $9.04 $9.10 $9.02 $9.06 $6.99 43,656
2017-04-10 $9.10 $9.15 $9.07 $9.07 $6.97 48,138
2017-04-07 $9.08 $9.10 $9.06 $9.10 $6.99 15,346
2017-04-06 $8.98 $9.09 $8.97 $9.09 $6.98 59,929
2017-04-05 $8.91 $8.96 $8.91 $8.95 $6.87 48,911
2017-04-04 $8.96 $9.00 $8.91 $8.91 $6.84 40,247
2017-04-03 $8.95 $8.99 $8.87 $8.98 $6.90 48,608
2017-03-31 $8.96 $8.97 $8.89 $8.92 $6.85 23,554
2017-03-30 $8.94 $8.95 $8.88 $8.95 $6.87 48,615
2017-03-29 $8.89 $8.90 $8.84 $8.90 $6.84 22,311
2017-03-28 $8.87 $8.89 $8.78 $8.89 $6.83 45,897
2017-03-27 $8.82 $8.85 $8.77 $8.85 $6.80 31,737
2017-03-24 $8.79 $8.80 $8.75 $8.75 $6.72 17,693
2017-03-23 $8.84 $8.84 $8.73 $8.79 $6.75 48,118
2017-03-22 $8.74 $8.82 $8.73 $8.82 $6.78 23,558
2017-03-21 $8.81 $8.84 $8.73 $8.73 $6.71 312
2017-03-20 $8.68 $8.80 $8.68 $8.80 $6.76 26,694
2017-03-17 $8.66 $8.82 $8.63 $8.65 $6.64 112,663
2017-03-16 $8.70 $8.70 $8.65 $8.67 $6.66 54,775
2017-03-15 $8.63 $8.72 $8.61 $8.68 $6.67 28,967
2017-03-14 $8.64 $8.64 $8.55 $8.60 $6.61 62,313
2017-03-13 $8.65 $8.65 $8.56 $8.64 $6.64 96,401
2017-03-10 $8.64 $8.68 $8.60 $8.63 $6.63 51,149
2017-03-09 $8.79 $8.80 $8.65 $8.65 $6.64 99,257
2017-03-08 $8.94 $8.94 $8.80 $8.85 $6.77 57,831
2017-03-07 $8.98 $8.99 $8.90 $8.95 $6.84 33,968
2017-03-06 $8.98 $8.98 $8.93 $8.96 $6.85 16,284
2017-03-03 $8.98 $9.04 $8.95 $8.98 $6.87 30,207
2017-03-02 $9.00 $9.04 $8.96 $8.97 $6.86 41,921
2017-03-01 $9.03 $9.06 $9.01 $9.02 $6.90 85,627
2017-02-28 $9.08 $9.09 $9.04 $9.09 $6.95 49,979
2017-02-27 $9.01 $9.03 $9.00 $9.03 $6.90 44,598
2017-02-24 $8.99 $9.03 $8.96 $9.02 $6.90 41,810
2017-02-23 $8.90 $8.96 $8.86 $8.95 $6.84 34,952
2017-02-22 $8.87 $8.90 $8.82 $8.85 $6.77 40,061
2017-02-21 $8.87 $8.87 $8.81 $8.81 $6.74 30,954
2017-02-17 $8.90 $8.93 $8.86 $8.93 $6.80 39,489
2017-02-16 $8.92 $8.95 $8.84 $8.89 $6.77 38,183
2017-02-15 $8.97 $8.97 $8.85 $8.87 $6.75 135,763
2017-02-14 $9.09 $9.09 $8.93 $8.99 $6.84 80,984
2017-02-13 $9.07 $9.07 $9.03 $9.03 $6.87 48,073
2017-02-10 $9.09 $9.10 $9.03 $9.08 $6.91 44,712
2017-02-09 $9.12 $9.12 $9.06 $9.07 $6.90 72,349
2017-02-08 $9.11 $9.12 $9.08 $9.12 $6.94 96,839
2017-02-07 $9.06 $9.17 $9.02 $9.05 $6.89 121,114
2017-02-06 $9.07 $9.07 $9.02 $9.03 $6.87 47,207
2017-02-03 $9.08 $9.09 $9.02 $9.06 $6.89 36,316
2017-02-02 $9.10 $9.10 $9.01 $9.02 $6.86 51,853
2017-02-01 $9.02 $9.02 $8.95 $9.00 $6.85 29,811
2017-01-31 $8.96 $9.03 $8.91 $9.03 $6.87 54,654
2017-01-30 $8.89 $8.93 $8.87 $8.92 $6.79 21,234
2017-01-27 $8.91 $8.93 $8.85 $8.88 $6.76 40,639
2017-01-26 $8.88 $8.92 $8.86 $8.92 $6.79 54,925
2017-01-25 $8.88 $8.89 $8.85 $8.89 $6.77 22,712
2017-01-24 $8.91 $8.91 $8.84 $8.88 $6.76 20,301
2017-01-23 $8.81 $8.88 $8.77 $8.88 $6.76 59,901
2017-01-20 $8.78 $8.78 $8.71 $8.77 $6.67 47,059
2017-01-19 $8.78 $8.80 $8.73 $8.73 $6.64 99,569
2017-01-18 $8.90 $8.90 $8.81 $8.83 $6.72 50,765
2017-01-17 $8.93 $8.93 $8.84 $8.87 $6.75 59,145
2017-01-13 $8.87 $8.88 $8.81 $8.88 $6.76 89,209
2017-01-12 $8.84 $8.89 $8.81 $8.85 $6.73 99,374
2017-01-11 $8.88 $8.88 $8.77 $8.85 $6.73 95,860
2017-01-10 $8.81 $8.85 $8.75 $8.85 $6.70 62,250
2017-01-09 $8.80 $8.83 $8.74 $8.81 $6.67 83,597
2017-01-06 $8.80 $8.80 $8.69 $8.73 $6.61 67,243
2017-01-05 $8.71 $8.80 $8.69 $8.80 $6.67 74,822
2017-01-04 $8.63 $8.71 $8.62 $8.71 $6.60 95,455
2017-01-03 $8.59 $8.64 $8.55 $8.63 $6.54 74,246
2016-12-30 $8.60 $8.64 $8.55 $8.63 $6.54 60,022
2016-12-29 $8.56 $8.62 $8.54 $8.62 $6.53 109,670
2016-12-28 $8.50 $8.57 $8.46 $8.54 $6.47 91,831
2016-12-27 $8.67 $8.67 $8.51 $8.54 $6.47 160,427
2016-12-23 $8.64 $8.64 $8.55 $8.56 $6.48 100,979
2016-12-22 $8.58 $8.63 $8.58 $8.63 $6.54 61,378
2016-12-21 $8.61 $8.62 $8.57 $8.59 $6.51 95,199
2016-12-20 $8.56 $8.63 $8.55 $8.63 $6.54 89,976
2016-12-19 $8.64 $8.64 $8.58 $8.61 $6.52 83,754
2016-12-16 $8.62 $8.62 $8.55 $8.58 $6.50 45,626
2016-12-15 $8.57 $8.58 $8.54 $8.55 $6.48 67,151
2016-12-14 $8.62 $8.67 $8.52 $8.65 $6.55 76,963
2016-12-13 $8.60 $8.62 $8.54 $8.59 $6.51 66,306
2016-12-12 $8.56 $8.61 $8.50 $8.57 $6.49 142,403
2016-12-09 $8.72 $8.72 $8.62 $8.67 $6.54 86,796
2016-12-08 $8.79 $8.79 $8.63 $8.72 $6.57 101,782
2016-12-07 $8.58 $8.79 $8.57 $8.79 $6.63 125,372
2016-12-06 $8.48 $8.55 $8.45 $8.52 $6.42 94,124
2016-12-05 $8.48 $8.48 $8.42 $8.42 $6.35 58,083
2016-12-02 $8.52 $8.52 $8.45 $8.45 $6.37 58,050
2016-12-01 $8.50 $8.55 $8.45 $8.46 $6.38 105,086
2016-11-30 $8.64 $8.64 $8.55 $8.58 $6.47 69,073
2016-11-29 $8.49 $8.75 $8.48 $8.71 $6.57 109,501
2016-11-28 $8.49 $8.56 $8.48 $8.50 $6.41 63,008
2016-11-25 $8.50 $8.56 $8.45 $8.47 $6.39 53,292
2016-11-23 $8.60 $8.60 $8.51 $8.51 $6.42 64,383
2016-11-22 $8.61 $8.63 $8.57 $8.59 $6.48 51,038
2016-11-21 $8.52 $8.63 $8.52 $8.55 $6.45 57,229
2016-11-18 $8.54 $8.59 $8.48 $8.54 $6.44 59,174
2016-11-17 $8.67 $8.67 $8.56 $8.59 $6.47 28,989
2016-11-16 $8.72 $8.72 $8.58 $8.65 $6.52 49,526
2016-11-15 $8.47 $8.67 $8.47 $8.61 $6.49 129,168
2016-11-14 $8.71 $8.75 $8.47 $8.58 $6.47 118,200
2016-11-11 $8.59 $8.93 $8.59 $8.86 $6.65 143,236
2016-11-10 $8.95 $9.01 $8.74 $8.75 $6.56 97,577
2016-11-09 $9.05 $9.18 $8.96 $8.96 $6.72 56,471
2016-11-08 $9.11 $9.14 $9.08 $9.08 $6.81 23,327
2016-11-07 $9.13 $9.18 $9.07 $9.13 $6.85 36,451
2016-11-04 $9.14 $9.17 $9.12 $9.12 $6.84 17,178
2016-11-03 $9.13 $9.19 $9.13 $9.13 $6.85 12,530
2016-11-02 $9.20 $9.24 $9.13 $9.13 $6.85 39,341
2016-11-01 $9.15 $9.19 $9.10 $9.16 $6.87 18,052
2016-10-31 $9.22 $9.27 $9.11 $9.13 $6.85 33,861
2016-10-28 $9.22 $9.22 $9.14 $9.16 $6.87 34,658
2016-10-27 $9.14 $9.25 $9.13 $9.22 $6.92 75,327
2016-10-26 $9.22 $9.23 $9.13 $9.15 $6.87 70,166
2016-10-25 $9.29 $9.31 $9.18 $9.24 $6.93 56,975
2016-10-24 $9.31 $9.31 $9.23 $9.23 $6.93 22,855
2016-10-21 $9.26 $9.31 $9.24 $9.24 $6.93 19,638
2016-10-20 $9.26 $9.33 $9.17 $9.22 $6.92 43,489
2016-10-19 $9.10 $9.23 $9.10 $9.23 $6.93 51,874
2016-10-18 $9.06 $9.11 $8.90 $9.08 $6.81 98,114
2016-10-17 $9.09 $9.17 $9.01 $9.04 $6.78 60,918
2016-10-14 $9.24 $9.25 $9.09 $9.13 $6.85 55,226
2016-10-13 $9.30 $9.34 $9.21 $9.26 $6.95 51,009
2016-10-12 $9.44 $9.44 $9.31 $9.33 $7.00 48,353
2016-10-11 $9.49 $9.50 $9.47 $9.47 $7.07 22,043
2016-10-10 $9.53 $9.53 $9.45 $9.47 $7.07 25,123
2016-10-07 $9.54 $9.54 $9.44 $9.53 $7.12 49,392
2016-10-06 $9.42 $9.50 $9.42 $9.46 $7.07 23,494
2016-10-05 $9.52 $9.53 $9.45 $9.45 $7.06 52,962
2016-10-04 $9.58 $9.58 $9.50 $9.52 $7.11 34,209
2016-10-03 $9.67 $9.69 $9.58 $9.59 $7.16 23,631
2016-09-30 $9.75 $9.75 $9.60 $9.60 $7.17 38,788
2016-09-29 $9.77 $9.77 $9.64 $9.70 $7.25 28,854
2016-09-28 $9.71 $9.79 $9.70 $9.74 $7.28 30,798
2016-09-27 $9.69 $9.69 $9.64 $9.66 $7.22 20,799
2016-09-26 $9.65 $9.68 $9.61 $9.64 $7.20 19,311
2016-09-23 $9.71 $9.72 $9.63 $9.64 $7.20 24,837
2016-09-22 $9.63 $9.71 $9.63 $9.70 $7.25 17,838
2016-09-21 $9.60 $9.60 $9.54 $9.58 $7.16 31,389
2016-09-20 $9.61 $9.61 $9.56 $9.57 $7.15 13,219
2016-09-19 $9.57 $9.61 $9.56 $9.58 $7.16 15,030
2016-09-16 $9.66 $9.66 $9.55 $9.55 $7.13 18,252
2016-09-15 $9.63 $9.66 $9.55 $9.61 $7.18 38,209
2016-09-14 $9.52 $9.63 $9.52 $9.61 $7.18 35,286
2016-09-13 $9.61 $9.61 $9.52 $9.57 $7.15 45,778
2016-09-12 $9.65 $9.81 $9.49 $9.58 $7.16 70,930
2016-09-09 $9.88 $9.89 $9.66 $9.67 $7.19 94,814
2016-09-08 $9.88 $9.92 $9.84 $9.86 $7.33 23,342
2016-09-07 $9.92 $9.97 $9.83 $9.85 $7.33 36,928
2016-09-06 $9.92 $9.93 $9.86 $9.93 $7.39 43,414
2016-09-02 $9.93 $9.95 $9.84 $9.84 $7.32 26,905
2016-09-01 $9.89 $10.04 $9.85 $9.92 $7.38 48,878
2016-08-31 $9.95 $9.97 $9.87 $9.87 $7.34 20,830
2016-08-30 $9.92 $10.00 $9.92 $9.95 $7.40 22,059
2016-08-29 $10.01 $10.03 $9.93 $9.93 $7.39 26,468
2016-08-26 $10.03 $10.06 $9.97 $10.00 $7.44 37,338
2016-08-25 $10.05 $10.09 $9.99 $10.00 $7.44 20,752
2016-08-24 $10.09 $10.09 $10.03 $10.03 $7.46 15,649
2016-08-23 $10.08 $10.10 $10.06 $10.06 $7.48 16,367
2016-08-22 $10.03 $10.07 $10.01 $10.05 $7.48 9,944
2016-08-19 $9.97 $10.04 $9.96 $10.01 $7.45 24,942
2016-08-18 $9.95 $10.03 $9.95 $9.99 $7.43 18,721
2016-08-17 $9.97 $10.00 $9.93 $9.97 $7.42 22,049
2016-08-16 $9.95 $10.00 $9.93 $9.93 $7.39 17,927
2016-08-15 $9.97 $10.00 $9.93 $9.93 $7.39 12,336
2016-08-12 $9.96 $9.99 $9.95 $9.95 $7.40 27,520
2016-08-11 $9.98 $10.02 $9.94 $9.94 $7.39 16,671
2016-08-10 $10.00 $10.00 $9.93 $9.93 $7.39 19,803
2016-08-09 $10.00 $10.00 $9.96 $9.96 $7.41 13,917
2016-08-08 $10.05 $10.05 $10.00 $10.03 $7.43 35,454
2016-08-05 $10.09 $10.11 $10.01 $10.02 $7.42 9,557
2016-08-04 $10.15 $10.15 $10.01 $10.01 $7.42 37,955
2016-08-03 $9.96 $10.14 $9.96 $10.14 $7.51 61,214
2016-08-02 $10.04 $10.04 $9.95 $9.99 $7.40 24,648
2016-08-01 $10.09 $10.09 $9.95 $10.03 $7.43 23,107
2016-07-29 $10.05 $10.10 $9.98 $10.10 $7.48 74,635
2016-07-28 $9.93 $10.01 $9.93 $9.98 $7.39 38,019
2016-07-27 $9.99 $9.99 $9.86 $9.86 $7.30 36,156
2016-07-26 $9.92 $9.97 $9.87 $9.97 $7.39 30,456
2016-07-25 $9.90 $9.93 $9.86 $9.86 $7.30 28,039
2016-07-22 $9.88 $9.93 $9.84 $9.84 $7.29 26,165
2016-07-21 $9.87 $9.90 $9.81 $9.82 $7.27 23,863
2016-07-20 $9.93 $9.96 $9.81 $9.83 $7.28 44,609
2016-07-19 $9.94 $9.95 $9.84 $9.91 $7.34 31,121
2016-07-18 $9.72 $9.88 $9.72 $9.87 $7.31 46,188
2016-07-15 $9.57 $9.71 $9.50 $9.71 $7.19 78,408
2016-07-14 $9.68 $9.74 $9.48 $9.54 $7.07 78,225
2016-07-13 $9.82 $9.95 $9.62 $9.68 $7.17 99,438
2016-07-12 $10.10 $10.10 $9.90 $9.90 $7.30 43,403
2016-07-11 $10.08 $10.10 $10.04 $10.08 $7.44 23,207
2016-07-08 $10.10 $10.11 $10.02 $10.03 $7.40 29,741
2016-07-07 $10.00 $10.07 $9.99 $9.99 $7.37 19,546
2016-07-06 $10.07 $10.10 $9.97 $9.98 $7.36 46,527
2016-07-05 $10.02 $10.07 $9.98 $9.99 $7.37 24,885
2016-07-01 $10.15 $10.15 $9.99 $9.99 $7.37 47,238
2016-06-30 $10.04 $10.10 $9.96 $10.01 $7.38 51,534
2016-06-29 $9.97 $10.01 $9.92 $10.01 $7.38 76,862
2016-06-28 $9.95 $9.96 $9.90 $9.92 $7.32 44,154
2016-06-27 $9.97 $9.97 $9.81 $9.88 $7.29 43,968
2016-06-24 $9.95 $10.00 $9.88 $9.88 $7.29 39,443
2016-06-23 $9.89 $9.90 $9.82 $9.82 $7.24 21,460
2016-06-22 $9.85 $9.90 $9.84 $9.84 $7.26 51,054
2016-06-21 $9.76 $9.85 $9.76 $9.80 $7.23 29,062
2016-06-20 $9.84 $9.84 $9.74 $9.74 $7.18 36,455
2016-06-17 $9.80 $9.84 $9.80 $9.82 $7.24 51,098
2016-06-16 $9.82 $9.82 $9.76 $9.78 $7.21 40,571
2016-06-15 $9.81 $9.81 $9.74 $9.76 $7.20 58,431
2016-06-14 $9.77 $9.78 $9.74 $9.76 $7.20 56,752
2016-06-13 $9.75 $9.80 $9.72 $9.74 $7.18 43,651
2016-06-10 $9.85 $9.85 $9.76 $9.77 $7.21 36,978
2016-06-09 $9.83 $9.86 $9.79 $9.79 $7.22 91,260
2016-06-08 $9.81 $9.87 $9.76 $9.80 $7.23 28,906
2016-06-07 $9.82 $9.83 $9.77 $9.83 $7.22 33,302
2016-06-06 $9.78 $9.79 $9.75 $9.79 $7.19 28,998
2016-06-03 $9.75 $9.77 $9.72 $9.75 $7.16 48,556
2016-06-02 $9.76 $9.76 $9.70 $9.71 $7.13 32,595
2016-06-01 $9.68 $9.73 $9.64 $9.68 $7.11 20,210
2016-05-31 $9.66 $9.66 $9.56 $9.62 $7.07 54,548
2016-05-27 $9.70 $9.73 $9.60 $9.60 $7.05 34,779
2016-05-26 $9.69 $9.76 $9.67 $9.68 $7.11 49,650
2016-05-25 $9.69 $9.88 $9.63 $9.70 $7.13 103,263
2016-05-24 $9.70 $9.75 $9.65 $9.71 $7.13 24,938
2016-05-23 $9.77 $9.83 $9.68 $9.68 $7.11 28,149
2016-05-20 $9.65 $9.82 $9.62 $9.69 $7.12 68,079
2016-05-19 $9.84 $9.84 $9.57 $9.60 $7.05 84,928
2016-05-18 $9.91 $9.95 $9.80 $9.80 $7.20 54,271
2016-05-17 $9.87 $9.92 $9.86 $9.86 $7.24 24,358
2016-05-16 $9.85 $9.94 $9.83 $9.87 $7.25 47,399
2016-05-13 $9.87 $9.94 $9.82 $9.85 $7.24 49,539
2016-05-12 $10.01 $10.04 $9.80 $9.84 $7.23 96,126
2016-05-11 $10.06 $10.07 $9.96 $10.04 $7.38 41,609
2016-05-10 $10.08 $10.14 $10.04 $10.05 $7.35 28,920
2016-05-09 $10.08 $10.12 $10.03 $10.06 $7.36 46,328
2016-05-06 $10.02 $10.06 $10.02 $10.06 $7.36 36,115
2016-05-05 $10.08 $10.08 $9.97 $9.97 $7.29 53,975
2016-05-04 $10.04 $10.08 $10.02 $10.03 $7.33 36,297
2016-05-03 $10.09 $10.13 $10.02 $10.03 $7.33 59,542
2016-05-02 $10.10 $10.11 $10.00 $10.01 $7.32 35,993
2016-04-29 $10.12 $10.15 $10.02 $10.02 $7.33 59,654
2016-04-28 $10.07 $10.10 $10.04 $10.04 $7.34 28,000
2016-04-27 $10.00 $10.08 $9.99 $10.07 $7.36 55,474
2016-04-26 $9.95 $10.00 $9.95 $10.00 $7.31 28,024
2016-04-25 $9.91 $9.98 $9.89 $9.92 $7.25 29,843
2016-04-22 $9.96 $10.01 $9.88 $9.89 $7.23 57,678
2016-04-21 $9.90 $9.96 $9.88 $9.95 $7.28 36,592
2016-04-20 $9.87 $9.91 $9.78 $9.89 $7.23 29,178
2016-04-19 $9.83 $9.89 $9.77 $9.88 $7.23 31,083
2016-04-18 $9.83 $9.90 $9.80 $9.81 $7.17 43,851
2016-04-15 $9.89 $9.96 $9.77 $9.81 $7.17 68,189
2016-04-14 $9.82 $9.89 $9.79 $9.83 $7.19 42,959
2016-04-13 $9.85 $9.91 $9.82 $9.84 $7.20 45,048
2016-04-12 $9.81 $9.86 $9.77 $9.82 $7.18 53,923
2016-04-11 $9.72 $9.83 $9.72 $9.76 $7.14 46,361
2016-04-08 $9.84 $9.86 $9.80 $9.85 $7.17 50,624
2016-04-07 $9.80 $9.87 $9.75 $9.80 $7.13 46,671
2016-04-06 $9.80 $9.86 $9.72 $9.74 $7.09 44,925
2016-04-05 $9.72 $9.79 $9.72 $9.75 $7.10 46,459
2016-04-04 $9.78 $9.79 $9.71 $9.72 $7.08 16,218
2016-04-01 $9.73 $9.81 $9.71 $9.71 $7.07 68,272
2016-03-31 $9.70 $9.77 $9.66 $9.69 $7.05 81,999
2016-03-30 $9.70 $9.70 $9.63 $9.65 $7.02 15,580
2016-03-29 $9.65 $9.70 $9.63 $9.70 $7.06 34,590
2016-03-28 $9.69 $9.69 $9.62 $9.63 $7.01 20,896
2016-03-24 $9.65 $9.68 $9.65 $9.66 $7.03 41,134
2016-03-23 $9.61 $9.67 $9.60 $9.67 $7.04 23,956
2016-03-22 $9.58 $9.61 $9.58 $9.61 $7.00 21,380
2016-03-21 $9.56 $9.58 $9.55 $9.55 $6.95 7,473
2016-03-18 $9.53 $9.61 $9.53 $9.53 $6.94 34,794
2016-03-17 $9.51 $9.59 $9.51 $9.57 $6.97 15,852
2016-03-16 $9.52 $9.55 $9.48 $9.52 $6.93 22,877
2016-03-15 $9.56 $9.56 $9.48 $9.48 $6.90 16,864
2016-03-14 $9.56 $9.59 $9.47 $9.55 $6.95 44,533
2016-03-11 $9.55 $9.55 $9.47 $9.52 $6.93 10,431
2016-03-10 $9.48 $9.55 $9.48 $9.51 $6.92 26,381
2016-03-09 $9.53 $9.53 $9.48 $9.49 $6.91 26,996
2016-03-08 $9.55 $9.56 $9.52 $9.55 $6.92 39,335
2016-03-07 $9.50 $9.55 $9.48 $9.55 $6.92 28,453
2016-03-04 $9.49 $9.50 $9.46 $9.47 $6.86 41,444
2016-03-03 $9.54 $9.54 $9.48 $9.50 $6.88 44,680
2016-03-02 $9.49 $9.53 $9.43 $9.51 $6.89 57,661
2016-03-01 $9.47 $9.51 $9.47 $9.49 $6.88 73,362
2016-02-29 $9.43 $9.47 $9.40 $9.47 $6.86 53,985
2016-02-26 $9.44 $9.44 $9.35 $9.39 $6.80 38,524
2016-02-25 $9.45 $9.47 $9.42 $9.47 $6.86 31,931
2016-02-24 $9.42 $9.48 $9.41 $9.45 $6.85 67,459
2016-02-23 $9.35 $9.49 $9.35 $9.42 $6.82 40,691
2016-02-22 $9.36 $9.41 $9.35 $9.35 $6.77 46,320
2016-02-19 $9.33 $9.42 $9.30 $9.38 $6.80 40,646
2016-02-18 $9.31 $9.37 $9.30 $9.37 $6.79 43,994
2016-02-17 $9.32 $9.33 $9.26 $9.32 $6.75 37,851
2016-02-16 $9.39 $9.39 $9.25 $9.31 $6.75 43,638
2016-02-12 $9.47 $9.50 $9.33 $9.39 $6.80 52,644
2016-02-11 $9.48 $9.50 $9.47 $9.49 $6.88 31,394
2016-02-10 $9.45 $9.49 $9.45 $9.47 $6.86 29,526
2016-02-09 $9.43 $9.52 $9.43 $9.52 $6.86 41,550
2016-02-08 $9.50 $9.50 $9.48 $9.48 $6.84 23,210
2016-02-05 $9.44 $9.54 $9.44 $9.54 $6.88 46,920
2016-02-04 $9.46 $9.47 $9.45 $9.47 $6.83 26,463
2016-02-03 $9.45 $9.51 $9.45 $9.45 $6.81 30,680
2016-02-02 $9.50 $9.52 $9.47 $9.49 $6.84 38,341
2016-02-01 $9.41 $9.50 $9.41 $9.50 $6.85 51,010
2016-01-29 $9.42 $9.46 $9.39 $9.44 $6.81 64,033
2016-01-28 $9.37 $9.37 $9.33 $9.37 $6.76 61,066
2016-01-27 $9.40 $9.43 $9.35 $9.35 $6.74 16,342
2016-01-26 $9.43 $9.44 $9.30 $9.44 $6.81 38,529
2016-01-25 $9.46 $9.47 $9.38 $9.38 $6.76 25,844
2016-01-22 $9.41 $9.48 $9.37 $9.46 $6.82 38,529
2016-01-21 $9.29 $9.41 $9.22 $9.41 $6.79 64,209
2016-01-20 $9.33 $9.35 $9.17 $9.30 $6.71 130,461
2016-01-19 $9.35 $9.41 $9.32 $9.32 $6.72 63,129
2016-01-15 $9.44 $9.46 $9.38 $9.40 $6.78 38,132
2016-01-14 $9.41 $9.45 $9.38 $9.42 $6.79 46,038
2016-01-13 $9.39 $9.51 $9.33 $9.41 $6.79 79,361
2016-01-12 $9.42 $9.46 $9.37 $9.46 $6.79 44,380
2016-01-11 $9.44 $9.45 $9.37 $9.39 $6.74 47,128
2016-01-08 $9.42 $9.46 $9.37 $9.42 $6.76 62,537
2016-01-07 $9.47 $9.52 $9.39 $9.40 $6.75 46,074
2016-01-06 $9.50 $9.58 $9.41 $9.47 $6.80 63,475
2016-01-05 $9.49 $9.50 $9.48 $9.50 $6.82 23,097
2016-01-04 $9.45 $9.48 $9.42 $9.45 $6.78 28,671
2015-12-31 $9.48 $9.52 $9.44 $9.44 $6.77 29,123
2015-12-30 $9.43 $9.48 $9.40 $9.47 $6.80 44,861
2015-12-29 $9.43 $9.43 $9.38 $9.38 $6.73 15,137
2015-12-28 $9.38 $9.43 $9.34 $9.43 $6.77 45,245
2015-12-24 $9.29 $9.34 $9.29 $9.34 $6.70 11,062
2015-12-23 $9.26 $9.33 $9.26 $9.32 $6.69 21,451
2015-12-22 $9.25 $9.29 $9.20 $9.26 $6.65 44,396
2015-12-21 $9.22 $9.27 $9.20 $9.22 $6.62 35,309
2015-12-18 $9.27 $9.27 $9.23 $9.23 $6.62 38,029
2015-12-17 $9.15 $9.27 $9.15 $9.23 $6.62 73,184
2015-12-16 $9.07 $9.17 $9.07 $9.15 $6.57 37,584
2015-12-15 $9.06 $9.13 $9.04 $9.09 $6.52 32,860
2015-12-14 $9.15 $9.15 $9.04 $9.05 $6.49 73,875
2015-12-11 $9.32 $9.38 $9.07 $9.15 $6.57 157,843
2015-12-10 $9.33 $9.45 $9.33 $9.40 $6.71 34,827
2015-12-09 $9.39 $9.41 $9.34 $9.35 $6.68 53,705
2015-12-08 $9.31 $9.43 $9.31 $9.41 $6.72 34,420
2015-12-07 $9.32 $9.36 $9.32 $9.36 $6.68 25,493
2015-12-04 $9.37 $9.42 $9.36 $9.36 $6.68 12,009
2015-12-03 $9.44 $9.45 $9.30 $9.35 $6.68 59,901
2015-12-02 $9.45 $9.49 $9.44 $9.44 $6.74 28,313
2015-12-01 $9.47 $9.49 $9.40 $9.49 $6.78 65,654
2015-11-30 $9.48 $9.49 $9.41 $9.43 $6.73 50,686
2015-11-27 $9.45 $9.48 $9.41 $9.48 $6.77 31,735
2015-11-25 $9.45 $9.47 $9.40 $9.47 $6.76 44,107
2015-11-24 $9.50 $9.53 $9.37 $9.43 $6.73 168,345
2015-11-23 $9.55 $9.60 $9.48 $9.59 $6.85 40,512
2015-11-20 $9.46 $9.55 $9.43 $9.55 $6.82 29,117
2015-11-19 $9.40 $9.54 $9.40 $9.45 $6.75 34,551
2015-11-18 $9.45 $9.53 $9.36 $9.43 $6.73 43,908
2015-11-17 $9.50 $9.50 $9.40 $9.45 $6.75 27,802
2015-11-16 $9.47 $9.66 $9.41 $9.52 $6.80 72,803
2015-11-13 $9.39 $9.47 $9.35 $9.47 $6.76 22,692
2015-11-12 $9.63 $9.63 $9.42 $9.42 $6.73 41,653
2015-11-11 $9.63 $9.66 $9.58 $9.66 $6.86 18,042
2015-11-10 $9.38 $9.62 $9.37 $9.62 $6.83 33,776
2015-11-09 $9.48 $9.48 $9.33 $9.35 $6.64 50,057
2015-11-06 $9.59 $9.59 $9.48 $9.51 $6.75 36,324
2015-11-05 $9.72 $9.74 $9.59 $9.63 $6.84 47,343
2015-11-04 $9.65 $9.72 $9.62 $9.72 $6.90 49,290
2015-11-03 $9.67 $9.70 $9.66 $9.69 $6.88 33,146
2015-11-02 $9.64 $9.74 $9.53 $9.68 $6.87 74,341
2015-10-30 $9.63 $9.66 $9.56 $9.61 $6.82 71,646
2015-10-29 $9.60 $9.61 $9.50 $9.59 $6.81 26,377
2015-10-28 $9.57 $9.62 $9.50 $9.55 $6.78 54,918
2015-10-27 $9.62 $9.65 $9.55 $9.56 $6.79 60,958
2015-10-26 $9.60 $9.61 $9.53 $9.60 $6.82 41,815
2015-10-23 $9.46 $9.59 $9.45 $9.58 $6.80 39,476
2015-10-22 $9.41 $9.49 $9.40 $9.48 $6.73 37,018
2015-10-21 $9.39 $9.42 $9.34 $9.40 $6.68 35,277
2015-10-20 $9.36 $9.39 $9.33 $9.39 $6.67 23,384
2015-10-19 $9.33 $9.39 $9.33 $9.36 $6.65 37,718
2015-10-16 $9.40 $9.41 $9.36 $9.36 $6.65 27,591
2015-10-15 $9.41 $9.41 $9.35 $9.36 $6.65 35,033
2015-10-14 $9.41 $9.46 $9.37 $9.41 $6.68 39,385
2015-10-13 $9.42 $9.45 $9.36 $9.44 $6.70 35,460
2015-10-12 $9.48 $9.49 $9.44 $9.46 $6.68 12,708
2015-10-09 $9.53 $9.58 $9.40 $9.43 $6.66 110,802
2015-10-08 $9.52 $9.55 $9.48 $9.52 $6.72 38,859
2015-10-07 $9.51 $9.56 $9.46 $9.52 $6.72 40,482
2015-10-06 $9.50 $9.56 $9.48 $9.48 $6.70 42,220
2015-10-05 $9.51 $9.54 $9.47 $9.47 $6.69 41,150
2015-10-02 $9.46 $9.51 $9.46 $9.48 $6.70 62,966
2015-10-01 $9.47 $9.48 $9.41 $9.42 $6.65 66,319
2015-09-30 $9.30 $9.45 $9.29 $9.45 $6.67 104,491
2015-09-29 $9.24 $9.36 $9.22 $9.30 $6.57 47,472
2015-09-28 $9.26 $9.26 $9.20 $9.24 $6.53 27,362
2015-09-25 $9.34 $9.36 $9.23 $9.23 $6.52 47,504
2015-09-24 $9.27 $9.40 $9.26 $9.34 $6.60 48,608
2015-09-23 $9.23 $9.32 $9.23 $9.32 $6.58 15,997
2015-09-22 $9.24 $9.30 $9.21 $9.22 $6.51 31,466
2015-09-21 $9.22 $9.31 $9.22 $9.29 $6.56 45,648
2015-09-18 $9.15 $9.34 $9.13 $9.24 $6.53 117,228
2015-09-17 $8.99 $9.24 $8.97 $9.13 $6.45 123,537
2015-09-16 $9.01 $9.02 $8.98 $8.98 $6.34 34,582
2015-09-15 $9.03 $9.08 $9.00 $9.00 $6.36 24,586
2015-09-14 $9.21 $9.23 $8.99 $9.08 $6.41 61,082
2015-09-11 $9.24 $9.24 $9.19 $9.21 $6.50 27,185
2015-09-10 $9.26 $9.26 $9.19 $9.24 $6.53 36,038
2015-09-09 $9.28 $9.30 $9.21 $9.30 $6.53 50,661
2015-09-08 $9.11 $9.25 $9.06 $9.25 $6.50 132,725
2015-09-04 $9.00 $9.20 $9.00 $9.20 $6.46 49,336
2015-09-03 $8.99 $9.03 $8.95 $9.01 $6.33 49,648
2015-09-02 $8.99 $9.01 $8.94 $8.95 $6.29 14,871
2015-09-01 $9.01 $9.05 $8.99 $8.99 $6.31 85,285
2015-08-31 $8.96 $8.99 $8.95 $8.96 $6.29 42,270
2015-08-28 $8.94 $8.98 $8.92 $8.92 $6.26 20,265
2015-08-27 $8.95 $8.96 $8.91 $8.91 $6.26 23,593
2015-08-26 $9.03 $9.03 $8.92 $8.93 $6.27 44,240
2015-08-25 $8.99 $9.05 $8.99 $9.00 $6.32 22,655
2015-08-24 $9.00 $9.03 $8.95 $8.99 $6.31 59,943
2015-08-21 $9.02 $9.05 $9.01 $9.03 $6.34 28,939
2015-08-20 $9.01 $9.04 $9.00 $9.03 $6.34 33,304
2015-08-19 $9.03 $9.04 $9.00 $9.01 $6.33 22,254
2015-08-18 $9.03 $9.04 $9.00 $9.03 $6.34 33,539
2015-08-17 $9.05 $9.08 $8.99 $9.03 $6.34 48,627
2015-08-14 $9.10 $9.10 $9.03 $9.08 $6.38 36,559
2015-08-13 $9.02 $9.10 $9.02 $9.10 $6.39 64,420
2015-08-12 $9.01 $9.08 $9.01 $9.08 $6.38 38,709

BNY Mellon Municipal Income Inc (DMF) News Headlines

Recent BNY Mellon Municipal Income Inc (DMF) News
Similar Companies to BNY Mellon Municipal Income Inc (DMF) in the Asset Management Industry
Stock Name Stock Ticker Industry Sector Employees
Bank Of New York Mellon Corp BK Asset Management Financial Services 50,000
State Street Corp STT Asset Management Financial Services 35,000
Northern Trust Corp NTRS Asset Management Financial Services 23,000
Blackrock Inc BLK Asset Management Financial Services 14,000
Brookfield Asset Management Inc - Class A BAM Asset Management Financial Services 11,000
Ameriprise Financial Inc AMP Asset Management Financial Services 11,000
Franklin Resources Inc BEN Asset Management Financial Services 9,700
SEI Investments Company SEIC Asset Management Financial Services 8,600
Invesco Ltd IVZ Asset Management Financial Services 8,226
T. Rowe Price Group Inc TROW Asset Management Financial Services 5,400
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.