Centrais Eletricas Brasileiras S.A. (EBR-B) Exchange: NYSE

  1. Overview
  2. Centrais Eletricas Brasileiras S.A. (EBR-B)

Data as of Aug. 21, 2025

$8.43 ($-0.40) -4.53%

Centrais Eletricas Brasileiras S.A. - Daily Information
Click for more stock information on Centrais Eletricas Brasileiras S.A..
Daily Information Data
Date Aug. 21, 2025
Open $8.79
Previous Close $8.43
High $8.79
Low $8.37
Adjusted Open $8.79
Previous Adjusted Close $8.43
Adjusted High $8.79
Adjusted Low $8.37

About Centrais Eletricas Brasileiras S.A. (EBR-B)

Centrais Eletricas Brasileiras S/A Pfd. ADS

Invest in Centrais Eletricas Brasileiras S.A. (EBR-B)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Centrais Eletricas Brasileiras S.A. (EBR-B)

Date Open High Low Close Adj.Close Volume
2025-08-18 $8.79 $8.79 $8.37 $8.43 $8.43 15,623
2025-08-15 $8.82 $8.87 $8.79 $8.83 $8.47 3,111
2025-08-14 $8.81 $8.98 $8.71 $8.71 $8.71 14,166
2025-08-13 $8.97 $9.04 $8.95 $8.95 $8.95 3,025
2025-08-12 $8.93 $9.03 $8.85 $8.98 $8.98 2,307
2025-08-11 $8.75 $8.90 $8.71 $8.88 $8.88 7,314
2025-08-08 $8.44 $8.76 $8.44 $8.76 $8.76 6,219
2025-08-07 $8.19 $8.46 $8.15 $8.39 $8.39 14,111
2025-08-06 $7.56 $7.74 $7.55 $7.64 $7.64 6,699
2025-08-05 $7.41 $7.49 $7.38 $7.40 $7.40 3,174
2025-08-04 $7.43 $7.58 $7.39 $7.42 $7.42 57,619
2025-08-01 $7.43 $7.44 $7.37 $7.43 $7.43 2,651
2025-07-31 $7.32 $7.40 $7.30 $7.30 $7.30 2,205
2025-07-30 $7.42 $7.49 $7.31 $7.44 $7.44 6,949
2025-07-29 $7.44 $7.50 $7.40 $7.42 $7.42 4,052
2025-07-28 $7.41 $7.45 $7.33 $7.37 $7.37 25,972
2025-07-25 $7.64 $7.66 $7.47 $7.49 $7.49 4,379
2025-07-24 $7.73 $7.73 $7.63 $7.66 $7.66 3,738
2025-07-23 $7.74 $7.74 $7.65 $7.71 $7.71 5,596
2025-07-22 $7.74 $7.80 $7.59 $7.80 $7.80 19,281
2025-07-21 $7.75 $7.76 $7.65 $7.76 $7.76 16,104
2025-07-18 $7.72 $7.75 $7.34 $7.66 $7.66 125,582
2025-07-17 $7.78 $7.81 $7.65 $7.81 $7.81 4,095
2025-07-16 $7.69 $7.78 $7.61 $7.78 $7.78 14,853
2025-07-15 $7.66 $7.81 $7.60 $7.70 $7.70 14,243
2025-07-14 $7.86 $7.86 $7.62 $7.74 $7.74 12,499
2025-07-11 $7.90 $7.90 $7.73 $7.84 $7.84 4,082
2025-07-10 $7.86 $7.93 $7.75 $7.92 $7.92 11,261
2025-07-09 $8.05 $8.11 $7.86 $7.86 $7.86 22,243
2025-07-08 $8.09 $8.13 $8.03 $8.13 $8.13 4,013
2025-07-07 $8.34 $8.34 $8.10 $8.14 $8.14 19,458
2025-07-03 $8.35 $8.38 $8.34 $8.35 $8.35 2,758
2025-07-02 $8.12 $8.32 $8.07 $8.32 $8.32 17,052
2025-07-01 $8.22 $8.25 $8.14 $8.14 $8.14 12,442
2025-06-30 $7.96 $8.27 $7.96 $8.27 $8.27 16,258
2025-06-27 $8.00 $8.07 $7.94 $7.94 $7.94 11,424
2025-06-26 $7.92 $8.09 $7.92 $8.09 $8.09 6,657
2025-06-25 $7.91 $8.04 $7.88 $8.04 $8.04 12,058
2025-06-24 $8.13 $8.13 $8.06 $8.11 $8.11 9,895
2025-06-23 $7.96 $8.17 $7.96 $8.09 $8.09 3,187
2025-06-20 $8.16 $8.30 $8.03 $8.30 $8.30 9,802
2025-06-18 $8.37 $8.37 $8.24 $8.26 $8.26 4,448
2025-06-17 $8.49 $8.58 $8.38 $8.50 $8.50 4,421
2025-06-16 $8.48 $8.50 $8.47 $8.50 $8.50 1,695
2025-06-13 $8.07 $8.31 $8.07 $8.14 $8.14 5,228
2025-06-12 $8.35 $8.37 $8.32 $8.32 $8.32 2,965
2025-06-11 $8.36 $8.42 $8.31 $8.35 $8.35 3,466
2025-06-10 $8.36 $8.38 $8.29 $8.38 $8.38 3,047
2025-06-09 $8.15 $8.34 $8.10 $8.30 $8.30 4,119
2025-06-06 $8.23 $8.44 $8.23 $8.44 $8.44 9,785
2025-06-05 $8.27 $8.36 $8.27 $8.34 $8.34 2,103
2025-06-04 $8.34 $8.34 $8.23 $8.27 $8.27 2,921
2025-06-03 $8.24 $8.36 $8.24 $8.31 $8.31 16,008
2025-06-02 $8.22 $8.33 $8.18 $8.33 $8.33 71,439
2025-05-30 $8.40 $8.40 $8.26 $8.29 $8.29 3,327
2025-05-29 $8.25 $8.34 $8.25 $8.31 $8.31 1,037
2025-05-28 $8.28 $8.28 $8.17 $8.23 $8.23 5,047
2025-05-27 $8.28 $8.43 $8.28 $8.37 $8.37 7,146
2025-05-23 $8.06 $8.31 $7.98 $8.22 $8.22 15,588
2025-05-22 $8.23 $8.41 $8.19 $8.29 $8.29 20,582
2025-05-21 $8.12 $8.16 $8.10 $8.12 $8.12 6,131
2025-05-20 $8.34 $8.34 $8.15 $8.15 $8.15 16,237
2025-05-19 $8.11 $8.36 $8.10 $8.34 $8.34 6,145
2025-05-16 $8.02 $8.16 $7.61 $8.11 $8.11 13,759
2025-05-15 $8.27 $8.27 $8.01 $8.01 $8.01 25,925
2025-05-14 $8.57 $8.70 $8.48 $8.70 $8.70 8,251
2025-05-13 $8.50 $8.62 $8.48 $8.59 $8.59 9,966
2025-05-12 $8.58 $8.58 $8.31 $8.31 $8.31 14,666
2025-05-09 $8.50 $8.84 $8.49 $8.59 $8.59 57,575
2025-05-08 $8.34 $8.50 $8.34 $8.42 $8.42 102,251
2025-05-07 $8.26 $8.26 $8.10 $8.18 $8.18 14,828
2025-05-06 $8.24 $8.33 $8.20 $8.33 $8.33 9,695
2025-05-05 $8.53 $8.53 $8.24 $8.26 $8.26 11,640
2025-05-02 $8.48 $8.75 $8.40 $8.75 $8.75 80,956
2025-05-01 $8.80 $8.80 $8.38 $8.38 $8.38 3,826
2025-04-30 $8.34 $8.62 $8.34 $8.58 $8.58 18,117
2025-04-29 $8.43 $8.51 $8.43 $8.51 $8.49 5,785
2025-04-28 $8.37 $8.46 $8.30 $8.45 $8.43 14,192
2025-04-25 $8.25 $8.35 $8.23 $8.30 $8.28 10,211
2025-04-24 $8.21 $8.36 $8.15 $8.23 $8.21 26,685
2025-04-23 $8.07 $8.29 $8.00 $8.29 $8.27 20,748
2025-04-22 $8.06 $8.06 $7.83 $8.00 $7.98 36,483
2025-04-21 $7.90 $8.00 $7.69 $8.00 $8.00 9,149
2025-04-17 $7.75 $7.92 $7.52 $7.87 $7.87 66,342
2025-04-16 $7.57 $7.75 $7.52 $7.75 $7.75 44,333
2025-04-15 $7.74 $7.74 $7.63 $7.74 $7.74 37,105
2025-04-14 $7.65 $7.85 $7.62 $7.85 $7.85 50,911
2025-04-11 $7.55 $7.64 $7.51 $7.54 $7.54 16,707
2025-04-10 $7.49 $7.56 $7.30 $7.30 $7.30 26,328
2025-04-09 $7.24 $7.66 $7.17 $7.65 $7.65 177,420
2025-04-08 $7.60 $7.60 $7.29 $7.31 $7.31 43,333
2025-04-07 $7.28 $7.60 $7.28 $7.35 $7.35 21,747
2025-04-04 $7.71 $7.71 $7.48 $7.48 $7.48 6,851
2025-04-03 $7.89 $8.12 $7.89 $8.01 $8.01 12,401
2025-04-02 $7.73 $7.83 $7.70 $7.83 $7.83 13,924
2025-04-01 $7.83 $7.86 $7.71 $7.73 $7.73 14,795
2025-03-31 $7.56 $7.81 $7.56 $7.79 $7.79 7,882
2025-03-28 $7.78 $7.79 $7.61 $7.61 $7.61 17,365
2025-03-27 $7.62 $7.90 $7.62 $7.83 $7.83 74,336
2025-03-26 $7.92 $7.92 $7.79 $7.82 $7.82 9,384
2025-03-25 $7.87 $8.04 $7.87 $7.92 $7.92 7,638
2025-03-24 $7.72 $7.91 $7.72 $7.87 $7.87 13,378
2025-03-21 $7.89 $7.99 $7.83 $7.83 $7.83 17,534
2025-03-20 $8.01 $8.10 $7.97 $8.05 $8.05 62,295
2025-03-19 $7.77 $8.06 $7.77 $8.02 $8.02 13,229
2025-03-18 $7.90 $7.97 $7.71 $7.89 $7.89 15,107
2025-03-17 $7.71 $7.83 $7.65 $7.80 $7.80 54,138
2025-03-14 $7.54 $7.74 $7.53 $7.65 $7.65 25,598
2025-03-13 $7.36 $7.61 $7.34 $7.57 $7.57 18,051
2025-03-12 $7.28 $7.47 $7.28 $7.44 $7.44 20,823
2025-03-11 $7.26 $7.43 $7.26 $7.39 $7.39 46,319
2025-03-10 $7.31 $7.50 $7.31 $7.39 $7.39 58,311
2025-03-07 $7.26 $7.50 $7.25 $7.40 $7.40 88,556
2025-03-06 $7.35 $7.53 $7.22 $7.30 $7.30 190,452
2025-03-05 $7.01 $7.39 $7.01 $7.10 $7.10 290,376
2025-03-04 $7.23 $7.23 $6.85 $6.88 $6.88 160,979
2025-03-03 $7.32 $7.49 $6.92 $7.20 $7.20 136,834
2025-02-28 $7.39 $7.53 $7.22 $7.22 $7.22 45,272
2025-02-27 $7.12 $7.38 $7.07 $7.20 $7.20 73,854
2025-02-26 $7.40 $7.40 $7.14 $7.16 $7.16 16,189
2025-02-25 $7.40 $7.40 $7.29 $7.29 $7.29 20,937
2025-02-24 $7.40 $7.40 $7.16 $7.17 $7.17 27,449
2025-02-21 $7.36 $7.40 $7.32 $7.39 $7.39 25,211
2025-02-20 $7.38 $7.47 $7.36 $7.46 $7.46 6,249
2025-02-19 $7.49 $7.52 $7.43 $7.45 $7.45 3,518
2025-02-18 $7.63 $7.65 $7.43 $7.52 $7.52 36,711
2025-02-14 $7.23 $7.40 $7.21 $7.40 $7.40 12,640
2025-02-13 $6.94 $7.06 $6.94 $7.06 $7.06 8,268
2025-02-12 $6.95 $7.00 $6.88 $6.94 $6.94 2,686
2025-02-11 $6.79 $7.01 $6.79 $6.94 $6.94 28,241
2025-02-10 $6.93 $6.93 $6.80 $6.85 $6.85 8,351
2025-02-07 $6.95 $6.95 $6.68 $6.71 $6.71 35,183
2025-02-06 $6.83 $7.21 $6.79 $6.94 $6.94 264,555
2025-02-05 $6.98 $6.98 $6.78 $6.87 $6.87 11,183
2025-02-04 $6.88 $6.99 $6.84 $6.89 $6.89 51,136
2025-02-03 $6.85 $7.10 $6.85 $6.89 $6.89 140,195
2025-01-31 $6.95 $6.95 $6.82 $6.86 $6.86 14,984
2025-01-30 $6.69 $6.91 $6.69 $6.89 $6.89 34,210
2025-01-29 $6.70 $6.76 $6.60 $6.64 $6.64 22,783
2025-01-28 $6.78 $6.78 $6.69 $6.77 $6.77 44,266
2025-01-27 $6.60 $6.81 $6.50 $6.65 $6.65 50,054
2025-01-24 $6.62 $6.72 $6.52 $6.60 $6.60 44,406
2025-01-23 $6.61 $6.67 $6.56 $6.61 $6.61 15,854
2025-01-22 $6.54 $6.64 $6.54 $6.55 $6.55 9,041
2025-01-21 $6.45 $6.55 $6.45 $6.45 $6.45 18,247
2025-01-17 $6.34 $6.67 $6.34 $6.37 $6.37 65,750
2025-01-16 $6.43 $6.48 $6.34 $6.36 $6.36 14,056
2025-01-15 $6.40 $6.51 $6.35 $6.44 $6.44 15,623
2025-01-14 $6.22 $6.30 $6.19 $6.22 $6.22 34,431
2025-01-13 $6.25 $6.33 $6.15 $6.20 $6.20 24,330
2025-01-10 $6.24 $6.30 $6.16 $6.30 $6.30 15,222
2025-01-08 $6.05 $6.35 $6.05 $6.35 $6.35 21,851
2025-01-07 $6.32 $6.40 $6.21 $6.24 $6.24 64,493
2025-01-06 $6.26 $6.28 $6.18 $6.25 $6.25 34,716
2025-01-03 $6.10 $6.37 $6.08 $6.25 $6.25 111,562
2025-01-02 $6.38 $6.46 $6.15 $6.46 $6.46 85,176
2024-12-31 $6.27 $6.38 $6.15 $6.38 $6.38 32,138
2024-12-30 $6.12 $6.13 $5.98 $6.09 $6.09 41,734
2024-12-27 $6.38 $6.49 $6.33 $6.47 $6.17 38,318
2024-12-26 $6.38 $6.49 $6.35 $6.45 $6.15 23,096
2024-12-24 $6.28 $6.66 $6.28 $6.58 $6.27 3,891
2024-12-23 $6.44 $6.47 $6.29 $6.37 $6.07 41,584
2024-12-20 $6.49 $6.66 $6.49 $6.56 $6.25 19,359
2024-12-19 $6.27 $6.43 $6.20 $6.32 $6.02 53,993
2024-12-18 $6.34 $6.37 $6.07 $6.15 $5.86 28,041
2024-12-17 $6.28 $6.57 $6.28 $6.56 $6.25 63,688
2024-12-16 $6.52 $6.64 $6.36 $6.41 $6.11 17,266
2024-12-13 $6.55 $6.62 $6.52 $6.57 $6.26 15,602
2024-12-12 $6.76 $6.89 $6.52 $6.62 $6.31 19,382
2024-12-11 $6.61 $6.97 $6.56 $6.89 $6.57 24,789
2024-12-10 $6.63 $6.66 $6.48 $6.62 $6.31 22,696
2024-12-09 $6.64 $6.64 $6.49 $6.54 $6.23 12,062
2024-12-06 $6.70 $6.72 $6.63 $6.67 $6.67 11,055
2024-12-05 $6.90 $6.90 $6.55 $6.61 $6.61 55,910
2024-12-04 $6.50 $6.55 $6.44 $6.55 $6.55 28,679
2024-12-03 $6.42 $6.54 $6.39 $6.54 $6.54 13,146
2024-12-02 $6.26 $6.47 $6.26 $6.42 $6.42 34,652
2024-11-29 $6.29 $6.57 $6.27 $6.34 $6.34 26,226
2024-11-27 $6.98 $6.98 $6.70 $6.82 $6.82 10,074
2024-11-26 $7.01 $7.04 $6.96 $6.97 $6.97 15,376
2024-11-25 $6.86 $6.96 $6.86 $6.92 $6.92 34,847
2024-11-22 $6.74 $6.81 $6.72 $6.72 $6.72 15,817
2024-11-21 $6.78 $6.80 $6.74 $6.77 $6.77 10,936
2024-11-20 $6.65 $7.06 $6.65 $6.94 $6.94 2,834
2024-11-19 $6.91 $6.99 $6.91 $6.91 $6.91 17,229
2024-11-18 $6.93 $6.97 $6.88 $6.90 $6.90 6,410
2024-11-15 $6.96 $7.26 $6.86 $7.07 $7.07 5,337
2024-11-14 $6.93 $6.98 $6.91 $6.96 $6.96 5,305
2024-11-13 $6.84 $6.93 $6.75 $6.91 $6.91 8,599
2024-11-12 $6.88 $6.92 $6.82 $6.88 $6.88 9,935
2024-11-11 $6.89 $7.11 $6.89 $7.11 $7.11 20,125
2024-11-08 $6.93 $6.97 $6.83 $6.97 $6.97 10,197
2024-11-07 $7.28 $7.28 $7.08 $7.14 $7.14 11,284
2024-11-06 $7.07 $7.22 $7.07 $7.22 $7.22 2,391
2024-11-05 $7.14 $7.27 $7.14 $7.19 $7.19 9,049
2024-11-04 $7.18 $7.29 $7.02 $7.15 $7.15 26,721
2024-11-01 $7.16 $7.16 $7.00 $7.05 $7.05 121,657
2024-10-31 $7.25 $7.29 $7.19 $7.21 $7.21 5,853
2024-10-30 $7.26 $7.34 $7.26 $7.34 $7.34 2,109
2024-10-29 $7.37 $7.38 $7.29 $7.31 $7.31 168,023
2024-10-28 $7.41 $7.42 $7.39 $7.41 $7.41 3,786
2024-10-25 $7.36 $7.36 $7.28 $7.28 $7.28 6,724
2024-10-24 $7.22 $7.47 $7.22 $7.34 $7.34 6,160
2024-10-23 $7.25 $7.45 $7.24 $7.28 $7.28 42,889
2024-10-22 $7.41 $7.46 $7.36 $7.41 $7.41 5,237
2024-10-21 $7.40 $7.40 $7.32 $7.38 $7.38 25,043
2024-10-18 $7.51 $7.51 $7.30 $7.30 $7.30 3,492
2024-10-17 $7.36 $7.44 $7.31 $7.38 $7.38 9,774
2024-10-16 $7.44 $7.47 $7.40 $7.40 $7.40 3,993
2024-10-15 $7.54 $7.54 $7.47 $7.47 $7.47 3,446
2024-10-14 $7.47 $7.66 $7.47 $7.66 $7.66 6,217
2024-10-11 $7.43 $7.44 $7.38 $7.44 $7.44 6,026
2024-10-10 $7.56 $7.56 $7.49 $7.55 $7.55 6,192
2024-10-09 $7.51 $7.56 $7.50 $7.51 $7.51 3,124
2024-10-08 $7.69 $7.74 $7.68 $7.68 $7.68 11,850
2024-10-07 $7.72 $7.75 $7.70 $7.71 $7.71 4,542
2024-10-04 $7.67 $7.76 $7.62 $7.76 $7.76 5,471
2024-10-03 $7.78 $7.78 $7.66 $7.71 $7.71 9,035
2024-10-02 $8.11 $8.12 $7.90 $8.00 $8.00 8,843
2024-10-01 $8.02 $8.05 $7.83 $7.90 $7.90 3,613
2024-09-30 $8.01 $8.01 $7.89 $7.91 $7.91 6,301
2024-09-27 $8.02 $8.11 $7.97 $7.97 $7.97 4,482
2024-09-26 $7.91 $8.22 $7.91 $8.02 $8.02 62,583
2024-09-25 $7.96 $8.00 $7.83 $7.83 $7.83 42,816
2024-09-24 $8.13 $8.18 $7.95 $8.00 $8.00 58,969
2024-09-23 $7.90 $7.95 $7.83 $7.83 $7.83 124,874
2024-09-20 $8.21 $8.21 $7.13 $7.71 $7.71 289,350
2024-09-19 $8.49 $8.49 $8.30 $8.30 $8.30 4,777
2024-09-18 $8.41 $8.51 $8.32 $8.38 $8.38 3,160
2024-09-17 $8.34 $8.43 $8.32 $8.41 $8.41 9,972
2024-09-16 $8.39 $8.44 $8.34 $8.34 $8.34 9,165
2024-09-13 $8.22 $8.31 $8.22 $8.30 $8.30 4,092
2024-09-12 $8.05 $8.11 $7.99 $8.11 $8.11 1,917
2024-09-11 $8.15 $8.18 $8.09 $8.12 $8.12 2,985
2024-09-10 $8.19 $8.22 $8.11 $8.11 $8.11 6,384
2024-09-09 $8.14 $8.25 $8.14 $8.16 $8.16 3,519
2024-09-06 $8.40 $8.40 $8.18 $8.18 $8.18 3,039
2024-09-05 $8.36 $8.36 $8.29 $8.36 $8.36 1,981
2024-09-04 $8.18 $8.35 $8.18 $8.28 $8.28 4,897
2024-09-03 $8.17 $8.25 $8.11 $8.18 $8.18 29,678
2024-08-30 $8.06 $8.28 $7.98 $8.27 $8.27 21,129
2024-08-29 $8.10 $8.14 $8.05 $8.10 $8.10 17,687
2024-08-28 $8.20 $8.37 $8.11 $8.28 $8.28 25,491
2024-08-27 $8.39 $8.39 $8.39 $8.39 $8.39 694
2024-08-26 $8.45 $8.45 $8.36 $8.42 $8.42 4,903
2024-08-23 $8.21 $8.62 $8.21 $8.50 $8.50 17,034
2024-08-22 $7.96 $8.26 $7.96 $8.09 $8.09 39,713
2024-08-21 $8.39 $8.41 $8.26 $8.28 $8.28 18,205
2024-08-20 $8.28 $8.38 $8.27 $8.28 $8.28 6,180
2024-08-19 $8.33 $8.45 $8.32 $8.43 $8.43 30,017
2024-08-16 $8.32 $8.32 $8.14 $8.20 $8.20 5,241
2024-08-15 $8.12 $8.26 $8.12 $8.23 $8.23 6,788
2024-08-14 $8.08 $8.24 $8.08 $8.20 $8.20 7,019
2024-08-13 $8.02 $8.08 $7.85 $8.02 $8.02 8,376
2024-08-12 $8.05 $8.05 $7.91 $7.92 $7.92 13,717
2024-08-09 $7.80 $7.99 $7.76 $7.97 $7.97 15,719
2024-08-08 $7.51 $7.69 $7.47 $7.61 $7.61 44,828
2024-08-07 $7.48 $7.49 $7.33 $7.33 $7.33 31,616
2024-08-06 $7.38 $7.46 $7.30 $7.35 $7.35 20,225
2024-08-05 $7.19 $7.30 $6.92 $6.92 $6.92 39,458
2024-08-02 $7.50 $7.68 $7.31 $7.31 $7.31 48,575
2024-08-01 $7.73 $7.81 $7.29 $7.29 $7.29 300,858
2024-07-31 $7.67 $7.78 $7.62 $7.62 $7.62 28,247
2024-07-30 $7.46 $7.52 $7.41 $7.41 $7.41 27,461
2024-07-29 $7.53 $7.55 $7.38 $7.38 $7.38 56,761
2024-07-26 $7.37 $7.53 $7.37 $7.53 $7.53 38,004
2024-07-25 $7.32 $7.41 $7.16 $7.28 $7.28 22,224
2024-07-24 $7.29 $7.41 $7.27 $7.27 $7.27 12,734
2024-07-23 $7.45 $7.47 $7.32 $7.35 $7.35 13,671
2024-07-22 $7.38 $7.56 $7.06 $7.16 $7.16 19,930
2024-07-19 $7.57 $7.57 $7.23 $7.23 $7.23 2,610
2024-07-18 $7.70 $7.70 $7.49 $7.49 $7.49 10,278
2024-07-17 $7.80 $7.89 $7.69 $7.69 $7.69 36,737
2024-07-16 $7.96 $7.97 $7.85 $7.89 $7.89 8,025
2024-07-15 $7.90 $7.90 $7.80 $7.81 $7.81 7,352
2024-07-12 $7.90 $8.01 $7.82 $7.82 $7.82 27,241
2024-07-11 $7.90 $8.03 $7.83 $7.94 $7.94 49,042
2024-07-10 $7.95 $7.95 $7.82 $7.85 $7.85 7,527
2024-07-09 $7.68 $7.85 $7.63 $7.83 $7.83 2,740
2024-07-08 $7.65 $7.73 $7.61 $7.61 $7.61 7,629
2024-07-05 $7.66 $7.79 $7.55 $7.65 $7.65 210,458
2024-07-03 $7.48 $7.53 $7.40 $7.50 $7.50 5,971
2024-07-02 $7.14 $7.29 $7.05 $7.09 $7.09 8,421
2024-07-01 $7.12 $7.33 $7.12 $7.14 $7.14 24,057
2024-06-28 $7.20 $7.30 $7.10 $7.10 $7.10 11,906
2024-06-27 $7.10 $7.29 $7.06 $7.24 $7.24 39,113
2024-06-26 $6.94 $7.01 $6.92 $6.95 $6.95 21,716
2024-06-25 $7.07 $7.18 $7.06 $7.06 $7.06 57,122
2024-06-24 $7.19 $7.34 $7.19 $7.21 $7.21 12,058
2024-06-21 $7.02 $7.16 $6.82 $6.83 $6.83 31,269
2024-06-20 $7.28 $7.28 $6.98 $6.99 $6.99 67,505
2024-06-18 $7.11 $7.29 $7.05 $7.05 $7.05 21,647
2024-06-17 $7.31 $7.31 $7.17 $7.19 $7.19 4,417
2024-06-14 $7.29 $7.38 $7.21 $7.32 $7.32 5,878
2024-06-13 $7.29 $7.40 $7.28 $7.30 $7.30 13,871
2024-06-12 $7.43 $7.43 $7.17 $7.17 $7.17 13,452
2024-06-11 $7.55 $7.55 $7.44 $7.47 $7.47 8,739
2024-06-10 $7.49 $7.49 $7.40 $7.40 $7.40 21,491
2024-06-07 $7.61 $7.64 $7.45 $7.45 $7.45 2,941
2024-06-06 $7.65 $7.82 $7.64 $7.68 $7.68 12,610
2024-06-05 $7.52 $7.71 $7.52 $7.56 $7.56 9,967
2024-06-04 $7.54 $7.58 $7.50 $7.53 $7.53 12,058
2024-06-03 $7.40 $7.73 $7.40 $7.58 $7.58 76,903
2024-05-31 $7.57 $7.58 $7.40 $7.40 $7.40 32,525
2024-05-30 $7.74 $7.86 $7.71 $7.71 $7.71 46,494
2024-05-29 $7.52 $7.60 $7.52 $7.58 $7.58 5,492
2024-05-28 $7.82 $7.82 $7.65 $7.67 $7.67 6,119
2024-05-24 $7.85 $7.92 $7.80 $7.80 $7.80 5,189
2024-05-23 $7.81 $7.82 $7.79 $7.79 $7.79 9,290
2024-05-22 $7.82 $7.95 $7.82 $7.88 $7.88 1,352
2024-05-21 $8.09 $8.12 $7.98 $8.12 $8.12 4,927
2024-05-20 $8.29 $8.29 $8.03 $8.09 $8.09 15,527
2024-05-17 $8.35 $8.35 $8.20 $8.29 $8.29 11,830
2024-05-16 $8.24 $8.32 $8.23 $8.32 $8.32 7,868
2024-05-15 $8.17 $8.23 $8.07 $8.07 $8.07 8,151
2024-05-14 $8.19 $8.28 $8.17 $8.17 $8.17 2,900
2024-05-13 $8.35 $8.35 $8.14 $8.15 $8.15 3,391
2024-05-10 $8.09 $8.15 $8.07 $8.14 $8.14 7,230
2024-05-09 $8.67 $8.67 $8.08 $8.25 $8.25 20,800
2024-05-08 $8.53 $8.63 $8.25 $8.25 $8.25 13,648
2024-05-07 $8.65 $9.28 $8.65 $8.81 $8.45 21,622
2024-05-06 $8.83 $8.89 $8.61 $8.70 $8.34 3,583
2024-05-03 $8.73 $8.73 $8.00 $8.52 $8.17 32,654
2024-05-02 $8.19 $8.51 $7.96 $7.96 $7.63 25,817
2024-05-01 $8.57 $8.76 $7.50 $7.50 $7.19 5,362
2024-04-30 $8.64 $9.09 $8.01 $8.01 $7.68 26,000
2024-04-29 $9.55 $9.55 $8.60 $9.20 $8.82 2,868
2024-04-26 $8.39 $8.96 $8.19 $8.55 $8.20 15,104
2024-04-25 $8.01 $8.37 $8.01 $8.37 $8.02 8,168
2024-04-24 $8.17 $8.20 $8.08 $8.11 $7.77 4,562
2024-04-23 $8.55 $8.63 $8.14 $8.37 $8.02 9,636
2024-04-22 $8.23 $8.31 $8.14 $8.29 $7.94 24,886
2024-04-19 $8.25 $8.28 $8.18 $8.23 $7.89 4,632
2024-04-18 $8.32 $8.32 $8.03 $8.03 $7.69 2,467
2024-04-17 $8.27 $8.27 $8.06 $8.20 $7.86 14,013
2024-04-16 $8.21 $8.29 $8.16 $8.17 $7.83 15,790
2024-04-15 $8.43 $8.43 $8.27 $8.27 $7.93 19,927
2024-04-12 $8.58 $8.59 $8.49 $8.59 $8.59 1,718
2024-04-11 $8.93 $8.93 $8.49 $8.93 $8.93 2,724
2024-04-10 $9.19 $9.19 $8.95 $8.95 $8.95 2,887
2024-04-09 $9.29 $9.35 $9.25 $9.25 $9.25 4,628
2024-04-08 $9.26 $9.29 $9.05 $9.29 $9.29 13,668
2024-04-05 $8.98 $9.17 $8.98 $9.17 $9.17 3,422
2024-04-04 $9.31 $9.39 $9.06 $9.20 $9.20 10,968
2024-04-03 $8.93 $9.15 $8.89 $9.12 $9.12 3,423
2024-04-02 $9.13 $9.33 $8.93 $9.33 $9.33 20,056
2024-04-01 $9.26 $9.26 $9.00 $9.06 $9.06 12,581
2024-03-28 $9.37 $9.37 $9.20 $9.25 $9.25 2,227
2024-03-27 $9.52 $9.52 $9.33 $9.38 $9.38 4,095
2024-03-26 $9.28 $9.47 $9.28 $9.34 $9.34 2,936
2024-03-25 $9.25 $9.41 $9.25 $9.36 $9.36 10,069
2024-03-22 $9.30 $9.46 $9.29 $9.32 $9.32 12,465
2024-03-21 $9.38 $9.49 $9.38 $9.42 $9.42 6,426
2024-03-20 $9.18 $9.44 $9.18 $9.33 $9.33 48,946
2024-03-19 $9.07 $9.31 $9.00 $9.20 $9.20 4,544
2024-03-18 $9.55 $9.55 $9.07 $9.07 $9.07 15,316
2024-03-15 $9.66 $9.77 $9.31 $9.49 $9.49 35,299
2024-03-14 $9.77 $9.82 $9.69 $9.73 $9.73 73,352
2024-03-13 $9.45 $9.78 $9.33 $9.69 $9.69 6,816
2024-03-12 $9.69 $9.87 $9.67 $9.86 $9.86 4,208
2024-03-11 $9.60 $9.70 $9.60 $9.68 $9.68 3,679
2024-03-08 $9.62 $9.78 $9.62 $9.67 $9.67 3,523
2024-03-07 $9.73 $9.77 $9.72 $9.75 $9.75 2,199
2024-03-06 $9.68 $9.85 $9.68 $9.77 $9.77 9,909
2024-03-05 $9.84 $9.89 $9.70 $9.70 $9.70 7,725
2024-03-04 $9.75 $9.78 $9.72 $9.72 $9.72 4,721
2024-03-01 $9.66 $9.83 $9.60 $9.80 $9.80 40,803
2024-02-29 $9.59 $9.68 $9.53 $9.53 $9.53 2,559
2024-02-28 $9.60 $9.71 $9.60 $9.71 $9.71 2,840
2024-02-27 $9.72 $9.82 $9.72 $9.82 $9.82 3,771
2024-02-26 $9.50 $9.56 $9.47 $9.53 $9.53 9,678
2024-02-23 $9.52 $9.55 $9.46 $9.46 $9.46 1,509
2024-02-22 $9.82 $9.82 $9.60 $9.60 $9.60 7,919
2024-02-21 $9.80 $9.81 $9.61 $9.61 $9.61 17,185
2024-02-20 $9.70 $10.00 $9.70 $9.94 $9.94 5,042
2024-02-16 $9.35 $9.45 $9.35 $9.41 $9.41 3,705
2024-02-15 $9.50 $9.54 $9.44 $9.46 $9.46 6,635
2024-02-14 $9.34 $9.70 $9.34 $9.52 $9.52 34,602
2024-02-13 $9.33 $9.60 $9.14 $9.32 $9.32 9,364
2024-02-12 $9.72 $9.86 $9.25 $9.65 $9.65 17,124
2024-02-09 $9.58 $9.71 $9.55 $9.71 $9.71 33,088
2024-02-08 $9.63 $9.65 $9.51 $9.51 $9.51 8,177
2024-02-07 $9.69 $9.76 $9.66 $9.67 $9.67 4,510
2024-02-06 $9.51 $9.69 $9.50 $9.69 $9.69 11,107
2024-02-05 $9.23 $9.28 $9.06 $9.27 $9.27 6,221
2024-02-02 $9.22 $9.22 $9.08 $9.22 $9.22 16,321
2024-02-01 $9.30 $9.48 $9.22 $9.48 $9.48 5,461
2024-01-31 $9.46 $9.46 $9.26 $9.31 $9.31 27,605
2024-01-30 $9.27 $9.27 $9.13 $9.20 $9.20 19,914
2024-01-29 $9.35 $9.55 $9.27 $9.41 $9.41 32,918
2024-01-26 $9.27 $9.37 $9.27 $9.34 $9.34 1,725
2024-01-25 $9.42 $9.43 $9.35 $9.35 $9.35 6,775
2024-01-24 $9.39 $9.39 $9.30 $9.30 $9.30 3,472
2024-01-23 $9.28 $9.31 $9.21 $9.30 $9.30 6,075
2024-01-22 $9.36 $9.36 $9.10 $9.21 $9.21 3,303
2024-01-19 $9.43 $9.47 $9.40 $9.46 $9.46 4,257
2024-01-18 $9.48 $9.48 $9.28 $9.29 $9.29 3,031
2024-01-17 $9.51 $9.57 $9.45 $9.46 $9.46 7,513
2024-01-16 $9.80 $9.80 $9.46 $9.55 $9.55 5,396
2024-01-12 $10.05 $10.05 $9.88 $9.97 $9.97 2,453
2024-01-11 $9.90 $9.93 $9.73 $9.88 $9.88 3,077
2024-01-10 $9.60 $9.74 $9.48 $9.73 $9.73 4,832
2024-01-09 $9.27 $9.45 $9.27 $9.45 $9.45 3,436
2024-01-08 $9.49 $9.49 $9.33 $9.41 $9.41 3,408
2024-01-05 $9.41 $9.46 $9.31 $9.38 $9.38 4,659
2024-01-04 $9.29 $9.36 $9.26 $9.35 $9.35 3,975
2024-01-03 $9.44 $9.48 $9.37 $9.43 $9.43 4,975
2024-01-02 $9.46 $9.52 $9.33 $9.40 $9.40 4,446
2023-12-29 $9.54 $9.73 $9.26 $9.52 $9.52 2,759
2023-12-28 $9.79 $9.79 $9.74 $9.79 $9.79 4,256
2023-12-27 $9.66 $9.76 $9.66 $9.75 $9.75 2,187
2023-12-26 $9.75 $9.79 $9.74 $9.74 $9.74 3,421
2023-12-22 $9.54 $9.74 $9.51 $9.72 $9.72 21,676
2023-12-21 $9.40 $9.53 $9.40 $9.53 $9.53 15,619
2023-12-20 $9.55 $9.56 $9.33 $9.38 $9.38 7,650
2023-12-19 $9.48 $9.58 $9.45 $9.53 $9.53 6,800
2023-12-18 $9.36 $9.40 $9.20 $9.36 $9.36 10,835
2023-12-15 $9.33 $9.33 $8.80 $8.80 $8.80 55,757
2023-12-14 $9.49 $9.55 $9.28 $9.47 $9.47 27,153
2023-12-13 $9.16 $9.62 $9.16 $9.62 $9.62 19,161
2023-12-12 $9.14 $9.14 $9.06 $9.07 $9.07 6,320
2023-12-11 $9.14 $9.21 $8.99 $9.17 $9.17 23,152
2023-12-08 $9.31 $9.41 $9.19 $9.21 $9.21 46,532
2023-12-07 $9.38 $9.40 $9.32 $9.39 $9.39 13,406
2023-12-06 $9.35 $9.35 $9.30 $9.34 $9.34 6,539
2023-12-05 $9.11 $9.30 $9.05 $9.21 $9.21 26,903
2023-12-04 $9.20 $9.21 $9.05 $9.11 $9.11 11,443
2023-12-01 $9.06 $9.36 $9.06 $9.36 $9.36 13,617
2023-11-30 $9.06 $9.37 $8.95 $9.19 $9.19 14,066
2023-11-29 $9.17 $9.36 $9.15 $9.15 $9.15 4,187
2023-11-28 $9.28 $9.37 $9.24 $9.27 $9.27 3,779
2023-11-27 $9.04 $9.33 $9.04 $9.33 $9.33 3,122
2023-11-24 $9.16 $9.24 $9.16 $9.19 $9.19 17,179
2023-11-22 $9.23 $9.24 $9.01 $9.14 $9.14 15,865
2023-11-21 $9.18 $9.19 $9.01 $9.04 $9.04 4,186
2023-11-20 $9.12 $9.32 $9.10 $9.32 $9.32 5,818
2023-11-17 $9.09 $9.19 $9.09 $9.19 $9.19 5,499
2023-11-16 $9.08 $9.20 $8.97 $9.16 $9.16 18,612
2023-11-15 $9.03 $9.16 $8.91 $8.91 $8.91 4,026
2023-11-14 $8.82 $9.00 $8.82 $9.00 $9.00 18,500
2023-11-13 $8.44 $8.59 $8.39 $8.59 $8.59 7,610
2023-11-10 $8.47 $8.58 $8.46 $8.54 $8.54 6,765
2023-11-09 $8.02 $8.55 $8.02 $8.37 $8.37 4,986
2023-11-08 $8.56 $8.64 $8.44 $8.45 $8.45 4,000
2023-11-07 $8.51 $8.61 $8.51 $8.51 $8.51 6,992
2023-11-06 $8.28 $8.53 $8.23 $8.41 $8.41 13,124
2023-11-03 $8.32 $8.45 $8.32 $8.45 $8.45 16,189
2023-11-02 $8.27 $8.44 $8.25 $8.35 $8.35 21,149
2023-11-01 $7.73 $8.16 $7.71 $8.15 $8.15 13,122
2023-10-31 $7.57 $7.68 $7.57 $7.65 $7.65 54,088
2023-10-30 $7.82 $7.88 $7.58 $7.75 $7.75 67,575
2023-10-27 $8.07 $8.12 $7.65 $7.76 $7.76 14,960
2023-10-26 $7.76 $7.94 $7.72 $7.94 $7.94 20,908
2023-10-25 $7.73 $7.81 $7.60 $7.81 $7.81 16,898
2023-10-24 $7.69 $7.88 $7.68 $7.87 $7.87 46,434
2023-10-23 $7.67 $7.76 $7.64 $7.76 $7.76 13,188
2023-10-20 $7.57 $7.69 $7.53 $7.68 $7.68 12,095
2023-10-19 $7.47 $7.66 $7.47 $7.61 $7.61 81,915
2023-10-18 $7.59 $7.64 $7.50 $7.64 $7.64 6,553
2023-10-17 $7.73 $7.90 $7.67 $7.86 $7.86 14,436
2023-10-16 $7.88 $7.96 $7.80 $7.91 $7.91 19,974
2023-10-13 $7.98 $8.27 $7.85 $7.89 $7.89 13,754
2023-10-12 $8.29 $8.29 $7.83 $7.88 $7.88 47,476
2023-10-11 $8.04 $8.15 $7.98 $8.15 $8.15 23,196
2023-10-10 $7.84 $8.12 $7.83 $8.12 $8.12 49,081
2023-10-09 $7.40 $7.79 $7.38 $7.79 $7.79 13,984
2023-10-06 $7.37 $7.60 $7.26 $7.60 $7.60 31,229
2023-10-05 $7.64 $7.81 $7.47 $7.81 $7.81 19,309
2023-10-04 $7.66 $7.68 $7.57 $7.64 $7.64 16,597
2023-10-03 $7.87 $7.88 $7.60 $7.63 $7.63 9,330
2023-10-02 $7.53 $8.00 $7.53 $7.91 $7.91 10,614
2023-09-29 $8.16 $8.22 $7.99 $8.22 $8.22 27,561
2023-09-28 $7.89 $8.15 $7.67 $8.15 $8.15 54,428
2023-09-27 $7.80 $7.90 $7.56 $7.74 $7.74 80,115
2023-09-26 $8.10 $8.21 $7.89 $7.89 $7.89 35,269
2023-09-25 $7.72 $7.92 $7.72 $7.78 $7.78 26,497
2023-09-22 $7.77 $7.83 $7.66 $7.66 $7.66 12,404
2023-09-21 $7.74 $7.96 $7.62 $7.62 $7.62 27,949
2023-09-20 $7.92 $8.10 $7.92 $8.01 $8.01 17,919
2023-09-19 $8.00 $8.05 $7.84 $7.84 $7.84 21,857
2023-09-18 $8.01 $8.32 $7.93 $8.32 $8.32 23,212
2023-09-15 $8.04 $8.30 $7.93 $8.25 $8.25 73,248
2023-09-14 $7.98 $8.11 $7.94 $7.94 $7.94 31,449
2023-09-13 $8.15 $8.20 $7.96 $7.96 $7.96 6,979
2023-09-12 $7.77 $7.90 $7.77 $7.79 $7.79 14,259
2023-09-11 $7.67 $7.79 $7.67 $7.76 $7.76 5,181
2023-09-08 $7.57 $7.66 $7.48 $7.66 $7.66 5,143
2023-09-07 $7.60 $7.73 $7.57 $7.73 $7.73 48,540
2023-09-06 $7.72 $7.77 $7.57 $7.75 $7.75 7,393
2023-09-05 $7.73 $7.95 $7.67 $7.95 $7.95 18,905
2023-09-01 $7.98 $8.00 $7.82 $7.82 $7.82 9,409
2023-08-31 $7.98 $8.31 $7.85 $8.31 $8.31 10,271
2023-08-30 $8.25 $8.27 $8.13 $8.19 $8.19 7,838
2023-08-29 $8.16 $8.26 $8.16 $8.25 $8.25 6,776
2023-08-28 $8.09 $8.20 $8.07 $8.13 $8.13 27,468
2023-08-25 $8.30 $8.35 $8.22 $8.29 $8.29 90,907
2023-08-24 $8.35 $8.39 $8.29 $8.34 $8.34 42,835
2023-08-23 $7.81 $8.24 $7.81 $8.24 $8.24 18,456
2023-08-22 $7.57 $7.63 $7.52 $7.52 $7.52 14,374
2023-08-21 $7.56 $7.56 $7.37 $7.46 $7.46 38,934
2023-08-18 $7.56 $7.76 $7.56 $7.72 $7.72 13,964
2023-08-17 $7.56 $7.64 $7.50 $7.55 $7.55 29,878
2023-08-16 $7.80 $7.82 $7.53 $7.62 $7.62 14,401
2023-08-15 $8.00 $8.00 $7.85 $7.89 $7.89 8,363
2023-08-14 $8.24 $8.28 $8.13 $8.13 $8.13 10,706
2023-08-11 $8.46 $8.61 $8.35 $8.61 $8.61 19,598
2023-08-10 $8.57 $8.78 $8.43 $8.78 $8.78 3,755
2023-08-09 $8.34 $8.65 $8.34 $8.41 $8.41 10,893
2023-08-08 $8.38 $8.44 $8.38 $8.41 $8.41 5,906
2023-08-07 $8.37 $8.39 $8.30 $8.39 $8.39 34,824
2023-08-04 $8.40 $8.59 $8.38 $8.42 $8.42 6,554
2023-08-03 $8.66 $8.68 $8.36 $8.41 $8.41 38,689
2023-08-02 $8.97 $8.97 $8.79 $8.79 $8.79 23,661
2023-08-01 $9.08 $9.08 $8.88 $8.92 $8.92 44,580
2023-07-31 $9.11 $9.35 $9.11 $9.35 $9.35 4,809
2023-07-28 $9.07 $9.10 $9.04 $9.10 $9.10 2,993
2023-07-27 $9.31 $9.32 $9.01 $9.04 $9.04 13,405
2023-07-26 $9.06 $9.39 $9.06 $9.27 $9.27 4,807
2023-07-25 $9.25 $9.25 $9.06 $9.14 $9.14 9,035
2023-07-24 $9.10 $9.33 $9.06 $9.28 $9.28 37,479
2023-07-21 $9.09 $9.15 $9.06 $9.15 $9.15 4,642
2023-07-20 $8.94 $8.94 $8.83 $8.83 $8.83 3,607
2023-07-19 $8.86 $8.94 $8.79 $8.94 $8.94 18,237
2023-07-18 $8.85 $8.90 $8.80 $8.84 $8.84 3,765
2023-07-17 $8.96 $8.96 $8.77 $8.88 $8.88 12,767
2023-07-14 $9.04 $9.06 $8.85 $8.90 $8.90 6,954
2023-07-13 $9.03 $9.08 $8.97 $9.07 $9.07 10,786
2023-07-12 $9.00 $9.43 $8.92 $9.43 $9.43 14,830
2023-07-11 $8.72 $9.46 $8.69 $9.46 $9.46 50,833
2023-07-10 $8.95 $9.07 $8.94 $8.99 $8.99 3,579
2023-07-07 $8.86 $9.13 $8.86 $9.09 $9.09 43,934
2023-07-06 $8.97 $8.99 $8.80 $8.90 $8.90 9,781
2023-07-05 $9.11 $9.24 $9.04 $9.04 $9.04 12,781
2023-07-03 $9.21 $9.33 $9.12 $9.12 $9.12 29,387
2023-06-30 $9.17 $9.43 $9.15 $9.43 $9.43 35,930
2023-06-29 $8.99 $9.10 $8.96 $9.10 $9.10 3,900
2023-06-28 $9.01 $9.11 $8.98 $9.07 $9.07 5,753
2023-06-27 $9.18 $9.18 $8.91 $9.08 $9.08 18,889
2023-06-26 $9.34 $9.34 $9.13 $9.26 $9.26 15,051
2023-06-23 $9.27 $9.51 $9.23 $9.51 $9.51 21,947
2023-06-22 $9.38 $9.38 $9.17 $9.30 $9.30 43,627
2023-06-21 $9.20 $9.43 $9.20 $9.40 $9.40 19,027
2023-06-20 $9.29 $9.32 $9.17 $9.32 $9.32 89,421
2023-06-16 $9.18 $9.33 $8.91 $8.95 $8.95 221,753
2023-06-15 $9.26 $9.45 $9.17 $9.45 $9.45 53,055
2023-06-14 $9.12 $9.34 $9.07 $9.34 $9.34 88,363
2023-06-13 $9.14 $9.24 $9.03 $9.15 $9.15 69,976
2023-06-12 $8.95 $9.22 $8.85 $9.22 $9.22 19,607
2023-06-09 $8.77 $8.95 $8.77 $8.95 $8.95 5,010
2023-06-08 $8.69 $8.73 $8.62 $8.65 $8.65 1,674
2023-06-07 $8.72 $8.76 $8.56 $8.67 $8.67 7,448
2023-06-06 $8.49 $8.75 $8.45 $8.73 $8.73 11,705
2023-06-05 $8.45 $8.45 $8.12 $8.34 $8.34 5,100
2023-06-02 $8.20 $8.44 $8.10 $8.44 $8.44 25,250
2023-06-01 $7.76 $8.05 $7.75 $7.97 $7.97 36,796
2023-05-31 $7.80 $7.97 $7.74 $7.97 $7.97 40,367
2023-05-30 $7.69 $7.78 $7.60 $7.73 $7.73 11,198
2023-05-26 $7.99 $8.10 $7.83 $8.10 $8.10 36,572
2023-05-25 $7.98 $8.12 $7.93 $8.01 $8.01 19,423
2023-05-24 $8.13 $8.13 $7.81 $7.83 $7.83 35,242
2023-05-23 $8.14 $8.14 $7.98 $8.04 $8.04 136,110
2023-05-22 $8.00 $8.09 $7.93 $8.05 $8.05 14,248
2023-05-19 $7.77 $7.92 $7.77 $7.88 $7.88 4,363
2023-05-18 $7.92 $7.94 $7.73 $7.75 $7.75 24,805
2023-05-17 $8.15 $8.15 $7.88 $7.94 $7.94 25,423
2023-05-16 $8.34 $8.34 $7.98 $7.98 $7.98 16,583
2023-05-15 $8.07 $8.22 $8.00 $8.22 $8.22 4,781
2023-05-12 $8.04 $8.09 $7.98 $8.05 $8.05 3,024
2023-05-11 $7.92 $8.14 $7.92 $8.04 $8.04 6,799
2023-05-10 $7.80 $8.13 $7.80 $8.13 $8.13 14,392
2023-05-09 $7.30 $7.80 $7.26 $7.80 $7.80 6,410
2023-05-08 $7.40 $7.60 $7.34 $7.60 $7.60 3,403
2023-05-05 $7.42 $7.69 $7.42 $7.69 $7.69 49,714
2023-05-04 $7.79 $7.79 $7.28 $7.36 $7.08 5,783
2023-05-03 $7.33 $7.79 $7.19 $7.79 $7.50 12,251
2023-05-02 $7.74 $7.74 $7.23 $7.33 $7.05 50,746
2023-05-01 $7.40 $7.60 $7.22 $7.50 $7.22 99,839
2023-04-28 $7.69 $7.69 $7.11 $7.11 $6.84 15,697
2023-04-27 $7.66 $7.79 $7.61 $7.79 $7.50 8,851
2023-04-26 $7.60 $7.68 $7.51 $7.62 $7.33 34,420
2023-04-25 $7.61 $7.70 $7.55 $7.70 $7.41 26,952
2023-04-24 $7.39 $7.74 $7.39 $7.69 $7.40 83,418
2023-04-21 $7.66 $7.66 $7.42 $7.50 $7.22 5,705
2023-04-20 $7.41 $7.57 $7.38 $7.57 $7.29 5,976
2023-04-19 $7.59 $7.60 $7.41 $7.45 $7.17 6,898
2023-04-18 $7.57 $7.78 $7.57 $7.70 $7.41 5,255
2023-04-17 $7.66 $7.67 $7.54 $7.64 $7.35 6,522
2023-04-14 $7.71 $8.00 $7.68 $7.94 $7.64 5,427
2023-04-13 $7.91 $8.00 $7.84 $8.00 $7.70 32,131
2023-04-12 $7.79 $8.11 $7.79 $7.95 $7.65 45,607
2023-04-11 $7.47 $7.61 $7.44 $7.51 $7.23 29,223
2023-04-10 $7.22 $7.37 $7.16 $7.37 $7.09 15,834
2023-04-06 $7.10 $7.20 $7.08 $7.15 $6.88 6,175
2023-04-05 $7.34 $7.34 $7.14 $7.27 $7.00 10,372
2023-04-04 $7.22 $7.23 $7.10 $7.21 $6.94 15,535
2023-04-03 $7.21 $7.21 $7.06 $7.18 $6.91 70,566
2023-03-31 $7.34 $7.34 $7.18 $7.28 $7.01 7,839
2023-03-30 $7.29 $7.32 $7.04 $7.32 $7.05 25,849
2023-03-29 $7.00 $7.10 $6.87 $7.10 $6.83 11,273
2023-03-28 $7.00 $7.15 $6.96 $7.09 $6.82 69,702
2023-03-27 $6.53 $6.80 $6.53 $6.80 $6.54 13,128
2023-03-24 $6.34 $6.58 $6.32 $6.49 $6.25 23,308
2023-03-23 $6.41 $6.42 $6.20 $6.33 $6.09 8,993
2023-03-22 $6.35 $6.59 $6.35 $6.36 $6.12 18,913
2023-03-21 $6.65 $6.66 $6.38 $6.40 $6.16 90,770
2023-03-20 $6.57 $6.67 $6.57 $6.63 $6.38 17,328
2023-03-17 $6.67 $6.70 $6.31 $6.31 $6.07 12,256
2023-03-16 $7.01 $7.15 $6.90 $6.98 $6.72 54,638
2023-03-15 $6.95 $6.99 $6.52 $6.63 $6.38 35,112
2023-03-14 $6.52 $6.67 $6.48 $6.67 $6.42 11,211
2023-03-13 $6.40 $6.60 $6.40 $6.60 $6.35 26,245
2023-03-10 $6.50 $6.66 $6.46 $6.46 $6.22 37,551
2023-03-09 $6.80 $6.80 $6.63 $6.63 $6.38 7,709
2023-03-08 $6.81 $6.91 $6.77 $6.82 $6.56 6,491
2023-03-07 $6.70 $6.71 $6.58 $6.64 $6.39 12,934
2023-03-06 $6.82 $6.86 $6.70 $6.86 $6.60 13,578
2023-03-03 $6.72 $6.82 $6.72 $6.79 $6.54 6,840
2023-03-02 $6.80 $6.89 $6.66 $6.66 $6.41 66,569
2023-03-01 $6.81 $6.83 $6.70 $6.81 $6.55 9,916
2023-02-28 $6.96 $6.96 $6.82 $6.92 $6.66 26,078
2023-02-27 $6.95 $7.09 $6.95 $7.02 $6.76 5,403
2023-02-24 $7.03 $7.07 $6.94 $7.07 $6.80 10,533
2023-02-23 $7.19 $7.25 $7.02 $7.08 $6.81 11,583
2023-02-22 $7.14 $7.25 $6.91 $7.03 $6.77 27,265
2023-02-21 $7.73 $7.73 $6.41 $6.70 $6.45 18,439
2023-02-17 $7.22 $7.37 $7.22 $7.37 $7.09 7,749
2023-02-16 $7.03 $7.20 $6.95 $7.16 $6.89 33,941
2023-02-15 $7.23 $7.34 $7.19 $7.34 $7.06 7,639
2023-02-14 $7.43 $7.48 $7.12 $7.22 $6.95 29,656
2023-02-13 $7.43 $7.68 $7.43 $7.53 $7.25 11,304
2023-02-10 $7.45 $7.70 $7.42 $7.64 $7.35 3,816
2023-02-09 $7.41 $7.44 $7.31 $7.31 $7.04 23,565
2023-02-08 $7.48 $7.57 $7.42 $7.57 $7.29 8,923
2023-02-07 $7.77 $7.77 $7.42 $7.42 $7.14 21,682
2023-02-06 $7.69 $7.86 $7.69 $7.86 $7.57 4,958
2023-02-03 $7.94 $8.01 $7.79 $7.93 $7.93 24,045
2023-02-02 $8.63 $8.63 $8.14 $8.14 $8.14 13,044
2023-02-01 $8.20 $8.49 $8.06 $8.40 $8.40 13,066
2023-01-31 $8.47 $8.50 $8.34 $8.42 $8.42 4,934
2023-01-30 $8.54 $8.62 $8.28 $8.28 $8.28 70,294
2023-01-27 $8.65 $8.69 $8.56 $8.57 $8.57 6,831
2023-01-26 $8.78 $8.88 $8.78 $8.86 $8.86 11,843
2023-01-25 $8.49 $8.89 $8.49 $8.89 $8.89 17,686
2023-01-24 $8.33 $8.52 $8.33 $8.48 $8.48 15,630
2023-01-23 $8.24 $8.34 $8.22 $8.22 $8.22 19,158
2023-01-20 $8.35 $8.41 $8.18 $8.41 $8.41 6,894
2023-01-19 $8.30 $8.53 $8.20 $8.52 $8.52 16,749
2023-01-18 $8.67 $8.77 $8.39 $8.77 $8.77 18,151
2023-01-17 $8.40 $8.74 $8.40 $8.74 $8.74 19,401
2023-01-13 $8.56 $8.56 $8.46 $8.48 $8.48 7,019
2023-01-12 $8.52 $8.81 $8.49 $8.63 $8.63 28,743
2023-01-11 $8.29 $8.56 $8.26 $8.54 $8.54 55,769
2023-01-10 $8.27 $8.27 $7.98 $8.16 $8.16 36,624
2023-01-09 $7.98 $8.29 $7.98 $8.19 $8.19 28,389
2023-01-06 $8.07 $8.15 $8.04 $8.12 $8.12 9,125
2023-01-05 $7.87 $7.94 $7.85 $7.85 $7.85 9,497
2023-01-04 $7.87 $7.95 $7.74 $7.88 $7.88 24,429
2023-01-03 $7.87 $7.91 $7.57 $7.64 $7.64 15,543
2022-12-30 $8.43 $8.43 $8.19 $8.20 $8.20 12,918
2022-12-29 $8.51 $8.54 $8.20 $8.34 $8.34 100,304
2022-12-28 $8.37 $8.46 $8.24 $8.45 $8.45 8,929
2022-12-27 $8.25 $8.40 $8.15 $8.21 $8.21 25,598
2022-12-23 $8.75 $8.87 $8.64 $8.71 $8.71 14,042
2022-12-22 $8.42 $8.69 $8.42 $8.69 $8.69 28,295
2022-12-21 $8.59 $8.59 $8.46 $8.55 $8.55 9,373
2022-12-20 $8.48 $8.64 $8.39 $8.58 $8.58 43,841
2022-12-19 $8.04 $8.48 $8.01 $8.38 $8.38 38,564
2022-12-16 $8.23 $8.23 $7.85 $7.93 $7.93 41,450
2022-12-15 $8.28 $8.49 $8.07 $8.07 $8.07 14,329
2022-12-14 $8.22 $8.40 $8.11 $8.40 $8.40 23,891
2022-12-13 $8.67 $8.67 $8.30 $8.36 $8.36 18,100
2022-12-12 $8.41 $8.59 $8.32 $8.59 $8.59 6,447
2022-12-09 $8.65 $8.73 $8.61 $8.66 $8.66 6,742
2022-12-08 $8.92 $8.92 $8.77 $8.79 $8.79 15,101
2022-12-07 $9.06 $9.25 $9.02 $9.11 $9.11 25,781
2022-12-06 $8.80 $8.93 $8.78 $8.92 $8.92 72,038
2022-12-05 $8.79 $8.83 $8.68 $8.77 $8.77 38,383
2022-12-02 $9.54 $9.62 $9.02 $9.08 $9.08 94,297
2022-12-01 $9.54 $9.58 $9.28 $9.49 $9.49 14,391
2022-11-30 $9.29 $9.44 $9.09 $9.44 $9.44 12,956
2022-11-29 $9.15 $9.44 $9.12 $9.44 $9.44 10,219
2022-11-28 $9.07 $9.20 $9.07 $9.15 $9.15 10,436
2022-11-25 $9.24 $9.56 $8.97 $9.56 $9.56 7,101
2022-11-23 $9.01 $9.17 $8.97 $9.17 $9.17 4,673
2022-11-22 $9.36 $9.36 $9.09 $9.21 $9.21 7,902
2022-11-21 $8.98 $9.32 $8.97 $9.30 $9.30 76,674
2022-11-18 $8.90 $8.94 $8.85 $8.89 $8.89 4,419
2022-11-17 $8.53 $8.78 $8.44 $8.78 $8.78 11,055
2022-11-16 $9.10 $9.14 $8.79 $8.95 $8.95 14,225
2022-11-15 $9.49 $9.82 $9.08 $9.74 $9.74 16,191
2022-11-14 $9.09 $9.45 $9.09 $9.24 $9.24 46,756
2022-11-11 $9.21 $9.45 $9.13 $9.17 $9.17 9,228
2022-11-10 $9.82 $9.82 $8.91 $9.02 $9.02 57,628
2022-11-09 $10.21 $10.29 $9.83 $9.83 $9.83 8,424
2022-11-08 $10.28 $10.34 $10.17 $10.31 $10.31 43,780
2022-11-07 $10.72 $10.72 $10.15 $10.19 $10.19 15,519
2022-11-04 $11.03 $11.15 $10.84 $11.03 $11.03 11,195
2022-11-03 $10.23 $10.75 $10.23 $10.68 $10.68 12,055
2022-11-02 $10.20 $10.40 $10.18 $10.40 $10.40 13,985
2022-11-01 $10.30 $10.78 $10.13 $10.56 $10.56 42,668
2022-10-31 $9.56 $10.56 $9.56 $10.56 $10.56 50,687
2022-10-28 $9.50 $9.73 $9.46 $9.73 $9.73 24,374
2022-10-27 $9.30 $9.75 $9.30 $9.75 $9.75 15,792
2022-10-26 $9.43 $9.47 $9.12 $9.12 $9.12 49,949
2022-10-25 $9.50 $9.56 $9.43 $9.51 $9.51 36,600
2022-10-24 $9.73 $9.74 $9.52 $9.64 $9.64 8,575
2022-10-21 $9.72 $10.12 $9.72 $10.05 $10.05 68,513
2022-10-20 $9.71 $9.99 $9.69 $9.99 $9.99 34,800
2022-10-19 $9.52 $9.58 $9.37 $9.58 $9.58 7,540
2022-10-18 $9.37 $9.62 $9.31 $9.62 $9.62 25,673
2022-10-17 $9.00 $9.28 $9.00 $9.25 $9.25 10,671
2022-10-14 $9.07 $9.07 $8.73 $8.78 $8.78 4,920
2022-10-13 $8.81 $9.24 $8.81 $9.12 $9.12 9,151
2022-10-12 $9.08 $9.08 $8.58 $8.87 $8.87 15,516
2022-10-11 $9.32 $9.37 $9.18 $9.23 $9.23 65,672
2022-10-10 $9.30 $9.37 $9.21 $9.37 $9.37 55,412
2022-10-07 $9.06 $9.18 $9.06 $9.15 $9.15 9,656
2022-10-06 $9.14 $9.21 $8.73 $8.73 $8.73 4,100
2022-10-05 $8.83 $8.92 $8.75 $8.90 $8.90 4,510
2022-10-04 $9.19 $9.19 $8.90 $8.90 $8.90 11,059
2022-10-03 $8.89 $9.14 $8.89 $9.13 $9.13 5,239
2022-09-30 $8.34 $8.50 $8.31 $8.48 $8.48 11,078
2022-09-29 $8.26 $8.42 $8.13 $8.41 $8.41 16,102
2022-09-28 $8.53 $8.56 $8.42 $8.48 $8.48 7,267
2022-09-27 $8.73 $8.73 $8.48 $8.55 $8.55 6,860
2022-09-26 $8.83 $8.95 $8.64 $8.79 $8.79 69,853
2022-09-23 $9.18 $9.18 $9.01 $9.08 $9.08 88,352
2022-09-22 $8.96 $9.40 $8.95 $9.33 $9.33 5,513
2022-09-21 $8.96 $9.11 $8.77 $8.91 $8.91 4,458
2022-09-20 $8.73 $8.92 $8.72 $8.87 $8.87 64,078
2022-09-19 $8.61 $8.91 $8.61 $8.83 $8.83 70,830
2022-09-16 $8.74 $8.83 $8.67 $8.68 $8.68 17,143
2022-09-15 $9.07 $9.09 $8.86 $8.87 $8.87 77,160
2022-09-14 $9.15 $9.74 $9.11 $9.35 $9.35 172,169
2022-09-13 $9.06 $9.27 $9.06 $9.08 $9.08 7,818
2022-09-12 $9.35 $9.36 $9.20 $9.34 $9.34 62,709
2022-09-09 $9.03 $9.23 $9.03 $9.23 $9.23 66,904
2022-09-08 $9.11 $9.30 $8.96 $9.30 $9.30 52,617
2022-09-07 $8.97 $9.24 $8.91 $9.18 $9.18 3,510
2022-09-06 $8.98 $9.12 $8.94 $9.04 $9.04 60,838
2022-09-02 $9.35 $9.41 $9.26 $9.33 $9.33 3,984
2022-09-01 $9.41 $9.42 $9.22 $9.36 $9.36 62,833
2022-08-31 $9.18 $9.46 $9.18 $9.32 $9.32 13,486
2022-08-30 $9.57 $9.57 $9.30 $9.31 $9.31 14,867
2022-08-29 $9.44 $9.60 $9.43 $9.43 $9.43 9,576
2022-08-26 $9.43 $9.47 $9.31 $9.42 $9.42 9,202
2022-08-25 $9.60 $9.60 $9.38 $9.40 $9.40 10,935
2022-08-24 $9.61 $9.69 $9.55 $9.64 $9.64 10,275
2022-08-23 $9.65 $9.79 $9.57 $9.58 $9.58 6,613
2022-08-22 $9.52 $9.60 $9.50 $9.55 $9.55 7,787
2022-08-19 $9.78 $9.90 $9.62 $9.90 $9.90 70,964
2022-08-18 $10.14 $10.15 $9.86 $9.86 $9.86 43,715
2022-08-17 $9.68 $10.11 $9.68 $10.11 $10.11 8,849
2022-08-16 $9.82 $9.84 $9.68 $9.76 $9.76 9,938
2022-08-15 $9.50 $10.10 $9.50 $10.10 $10.10 20,250
2022-08-12 $9.82 $9.82 $9.52 $9.52 $9.52 55,273
2022-08-11 $9.93 $9.93 $9.47 $9.57 $9.57 39,327
2022-08-10 $9.94 $10.04 $9.63 $9.85 $9.85 289,022
2022-08-09 $10.01 $10.01 $9.70 $9.81 $9.81 279,750
2022-08-08 $9.95 $10.01 $9.89 $9.97 $9.97 7,247
2022-08-05 $9.61 $9.86 $9.61 $9.74 $9.74 7,835
2022-08-04 $9.47 $9.80 $9.45 $9.66 $9.66 242,799
2022-08-03 $9.10 $9.30 $9.03 $9.24 $9.24 38,172
2022-08-02 $9.46 $9.46 $9.11 $9.11 $9.11 33,168
2022-08-01 $9.31 $9.45 $9.13 $9.45 $9.45 21,638
2022-07-29 $9.04 $9.26 $9.04 $9.20 $9.20 5,464
2022-07-28 $9.02 $9.90 $8.95 $9.90 $9.90 8,826
2022-07-27 $8.80 $9.50 $8.78 $9.50 $9.50 10,708
2022-07-26 $8.59 $8.73 $8.58 $8.67 $8.67 100,961
2022-07-25 $8.43 $8.65 $8.43 $8.57 $8.57 5,630
2022-07-22 $8.30 $8.42 $8.26 $8.34 $8.34 15,369
2022-07-21 $8.20 $8.33 $8.20 $8.26 $8.26 14,739
2022-07-20 $8.48 $8.51 $8.24 $8.35 $8.35 25,903
2022-07-19 $8.38 $8.49 $8.37 $8.42 $8.42 33,209
2022-07-18 $8.47 $8.49 $8.26 $8.38 $8.38 5,914
2022-07-15 $8.29 $8.41 $8.22 $8.32 $8.32 13,091
2022-07-14 $8.08 $8.36 $8.07 $8.36 $8.36 15,721
2022-07-13 $8.06 $8.40 $8.06 $8.25 $8.25 15,401
2022-07-12 $7.95 $8.22 $7.92 $8.09 $8.09 44,060
2022-07-11 $8.30 $8.31 $8.03 $8.14 $8.14 20,100
2022-07-08 $8.49 $8.56 $8.40 $8.55 $8.55 7,471
2022-07-07 $8.39 $8.59 $8.39 $8.52 $8.52 28,025
2022-07-06 $8.30 $8.33 $8.04 $8.21 $8.21 412,750
2022-07-05 $8.42 $8.43 $8.25 $8.38 $8.38 133,761
2022-07-01 $9.12 $9.12 $8.63 $8.73 $8.73 23,211
2022-06-30 $8.75 $9.04 $8.75 $8.89 $8.89 48,512
2022-06-29 $8.83 $8.92 $8.73 $8.89 $8.89 8,337
2022-06-28 $8.91 $8.94 $8.64 $8.74 $8.74 48,774
2022-06-27 $8.56 $8.81 $8.54 $8.81 $8.81 50,048
2022-06-24 $8.40 $8.56 $8.40 $8.56 $8.56 53,437
2022-06-23 $8.46 $8.53 $8.34 $8.52 $8.52 245,331
2022-06-22 $8.40 $8.66 $8.39 $8.51 $8.51 194,802
2022-06-21 $8.39 $8.59 $8.39 $8.46 $8.46 84,163
2022-06-17 $7.98 $8.24 $7.89 $8.24 $8.24 38,963
2022-06-16 $8.18 $8.18 $7.82 $8.01 $8.01 29,548
2022-06-15 $8.02 $8.24 $7.96 $8.14 $8.14 151,574
2022-06-14 $7.83 $7.91 $7.74 $7.85 $7.85 135,476
2022-06-13 $7.63 $7.75 $7.56 $7.57 $7.57 100,862
2022-06-10 $7.97 $8.13 $7.86 $7.86 $7.86 173,659
2022-06-09 $8.41 $8.81 $8.41 $8.58 $8.58 56,750
2022-06-08 $8.45 $8.64 $8.42 $8.61 $8.61 53,802
2022-06-07 $8.37 $8.50 $8.29 $8.42 $8.42 47,244
2022-06-06 $8.68 $8.74 $8.51 $8.52 $8.52 5,271
2022-06-03 $8.79 $8.81 $8.63 $8.74 $8.74 12,871
2022-06-02 $8.77 $8.95 $8.69 $8.95 $8.95 125,095
2022-06-01 $8.69 $8.77 $8.53 $8.66 $8.66 114,624
2022-05-31 $8.86 $8.86 $8.65 $8.65 $8.65 12,418
2022-05-27 $8.90 $9.05 $8.79 $8.95 $8.95 219,133
2022-05-26 $9.05 $9.05 $8.71 $8.81 $8.81 230,642
2022-05-25 $8.99 $9.12 $8.91 $8.96 $8.96 19,037
2022-05-24 $8.96 $9.00 $8.77 $8.91 $8.91 19,290
2022-05-23 $8.86 $8.96 $8.76 $8.85 $8.85 9,869
2022-05-20 $8.69 $8.83 $8.63 $8.83 $8.83 104,167
2022-05-19 $8.68 $8.84 $8.66 $8.77 $8.77 75,496
2022-05-18 $8.44 $8.57 $8.14 $8.42 $8.42 19,735
2022-05-17 $8.30 $8.69 $8.30 $8.54 $8.54 69,546
2022-05-16 $7.97 $8.24 $7.90 $8.23 $8.23 64,055
2022-05-13 $7.66 $7.98 $7.66 $7.93 $7.93 72,421
2022-05-12 $7.48 $7.71 $7.43 $7.62 $7.62 63,560
2022-05-11 $7.53 $7.66 $7.44 $7.54 $7.54 70,653
2022-05-10 $7.62 $7.67 $7.49 $7.56 $7.56 108,479
2022-05-09 $7.38 $7.56 $7.33 $7.53 $7.53 105,110
2022-05-06 $7.61 $7.73 $7.45 $7.54 $7.54 71,081
2022-05-05 $7.87 $7.87 $7.46 $7.64 $7.64 77,420
2022-05-04 $7.43 $8.20 $7.43 $8.20 $8.20 94,063
2022-05-03 $7.94 $8.10 $7.71 $7.71 $7.43 28,960
2022-05-02 $8.15 $8.15 $7.65 $7.99 $7.70 23,909
2022-04-29 $8.56 $8.67 $8.36 $8.46 $8.15 8,156
2022-04-28 $8.26 $8.47 $8.20 $8.38 $8.07 67,954
2022-04-27 $8.21 $8.36 $8.15 $8.35 $8.04 15,220
2022-04-26 $8.29 $8.34 $8.07 $8.13 $7.83 206,735
2022-04-25 $8.15 $8.52 $8.06 $8.45 $8.14 403,055
2022-04-22 $8.65 $8.65 $8.33 $8.33 $8.02 91,684
2022-04-21 $9.03 $9.03 $8.84 $8.84 $8.51 3,119
2022-04-20 $8.80 $9.34 $8.67 $9.20 $8.86 60,648
2022-04-19 $8.82 $8.90 $8.36 $8.58 $8.27 17,271
2022-04-18 $9.03 $9.03 $8.85 $8.90 $8.57 20,268
2022-04-14 $8.98 $9.08 $8.92 $8.99 $8.66 93,718
2022-04-13 $8.58 $9.06 $8.58 $8.99 $8.66 130,362
2022-04-12 $8.92 $8.97 $8.66 $8.97 $8.64 122,841
2022-04-11 $9.01 $9.01 $8.47 $8.59 $8.27 141,753
2022-04-08 $8.49 $9.20 $8.49 $9.20 $8.86 132,577
2022-04-07 $8.33 $8.45 $8.11 $8.35 $8.04 166,850
2022-04-06 $7.82 $8.24 $7.79 $8.20 $7.90 24,840
2022-04-05 $8.35 $8.35 $8.01 $8.01 $7.71 6,273
2022-04-04 $8.39 $8.50 $8.31 $8.50 $8.19 7,137
2022-04-01 $8.07 $8.29 $8.07 $8.29 $7.98 20,020
2022-03-31 $7.62 $7.90 $7.62 $7.88 $7.59 24,525
2022-03-30 $7.57 $7.66 $7.54 $7.59 $7.31 7,886
2022-03-29 $7.69 $7.76 $7.66 $7.69 $7.41 4,690
2022-03-28 $7.69 $7.69 $7.46 $7.61 $7.33 9,010
2022-03-25 $7.51 $7.60 $7.51 $7.59 $7.31 6,404
2022-03-24 $7.36 $7.42 $7.33 $7.38 $7.11 4,599
2022-03-23 $7.65 $7.65 $7.21 $7.22 $6.95 6,372
2022-03-22 $7.13 $7.23 $7.07 $7.15 $6.89 22,380
2022-03-21 $6.98 $7.04 $6.88 $6.94 $6.68 6,702
2022-03-18 $6.64 $6.93 $6.64 $6.92 $6.66 3,920
2022-03-17 $6.49 $6.75 $6.42 $6.75 $6.50 43,492
2022-03-16 $6.45 $6.50 $6.34 $6.50 $6.26 3,734
2022-03-15 $6.35 $6.50 $6.34 $6.41 $6.17 13,976
2022-03-14 $6.66 $6.66 $6.40 $6.40 $6.16 4,502
2022-03-11 $6.77 $6.77 $6.55 $6.56 $6.32 3,901
2022-03-10 $6.50 $6.80 $6.49 $6.62 $6.38 2,438
2022-03-09 $6.74 $6.99 $6.74 $6.99 $6.73 3,754
2022-03-08 $6.39 $6.61 $6.35 $6.55 $6.31 4,233
2022-03-07 $6.75 $6.75 $6.39 $6.51 $6.27 27,625
2022-03-04 $6.69 $6.77 $6.64 $6.76 $6.51 4,142
2022-03-03 $6.76 $6.95 $6.76 $6.93 $6.67 51,081
2022-03-02 $6.70 $6.79 $6.56 $6.69 $6.44 12,484
2022-03-01 $6.62 $6.73 $6.62 $6.62 $6.38 1,481
2022-02-28 $6.58 $6.62 $6.53 $6.62 $6.38 777
2022-02-25 $6.61 $6.61 $6.51 $6.61 $6.36 1,551
2022-02-24 $6.41 $6.66 $6.37 $6.65 $6.40 9,845
2022-02-23 $6.90 $6.95 $6.87 $6.89 $6.64 5,850
2022-02-22 $6.63 $6.70 $6.60 $6.64 $6.39 7,554
2022-02-18 $6.67 $6.73 $6.31 $6.31 $6.08 3,551
2022-02-17 $6.66 $6.71 $6.63 $6.68 $6.43 2,201
2022-02-16 $6.96 $6.99 $6.68 $6.74 $6.49 12,071
2022-02-15 $6.36 $6.68 $6.36 $6.68 $6.43 6,395
2022-02-14 $6.33 $6.38 $6.23 $6.29 $6.06 4,035
2022-02-11 $6.31 $6.47 $6.22 $6.27 $6.04 8,979
2022-02-10 $6.33 $6.43 $6.29 $6.29 $6.06 79,310
2022-02-09 $6.00 $6.37 $5.99 $6.29 $6.06 8,750
2022-02-08 $6.12 $6.20 $6.12 $6.14 $5.91 10,094
2022-02-07 $6.11 $6.27 $6.10 $6.24 $6.01 6,897
2022-02-04 $6.25 $6.28 $6.18 $6.22 $5.99 3,056
2022-02-03 $6.21 $6.37 $6.21 $6.35 $6.12 5,214
2022-02-02 $6.39 $6.44 $6.17 $6.23 $6.00 50,317
2022-02-01 $6.49 $6.49 $6.38 $6.43 $6.19 7,585
2022-01-31 $6.43 $6.54 $6.36 $6.51 $6.27 12,018
2022-01-28 $6.33 $6.42 $6.31 $6.40 $6.16 13,905
2022-01-27 $6.39 $6.41 $5.78 $5.78 $5.57 89,273
2022-01-26 $6.21 $6.36 $6.18 $6.18 $5.95 4,798
2022-01-25 $5.99 $6.18 $5.99 $6.12 $5.89 6,224
2022-01-24 $6.07 $6.07 $5.95 $6.02 $5.80 4,023
2022-01-21 $6.12 $6.17 $6.09 $6.13 $5.90 7,245
2022-01-20 $6.00 $6.12 $6.00 $6.00 $5.78 9,434
2022-01-19 $5.84 $5.96 $5.84 $5.91 $5.69 5,679
2022-01-18 $5.68 $5.68 $5.54 $5.61 $5.40 8,774
2022-01-14 $5.56 $5.68 $5.56 $5.64 $5.43 4,862
2022-01-13 $5.69 $5.83 $5.60 $5.60 $5.39 10,826
2022-01-12 $5.41 $5.67 $5.41 $5.67 $5.46 11,066
2022-01-11 $5.25 $5.38 $5.19 $5.20 $5.01 10,711
2022-01-10 $5.31 $5.31 $5.14 $5.15 $4.96 11,094
2022-01-07 $5.47 $5.55 $5.35 $5.36 $5.16 7,586
2022-01-06 $5.50 $5.54 $5.50 $5.51 $5.31 6,646
2022-01-05 $5.50 $5.57 $5.46 $5.49 $5.29 19,684
2022-01-04 $5.54 $5.61 $5.50 $5.50 $5.30 10,707
2022-01-03 $5.80 $5.80 $5.69 $5.74 $5.53 18,202
2021-12-31 $6.00 $6.00 $5.93 $6.00 $5.78 2,259
2021-12-30 $5.74 $5.74 $5.74 $5.74 $5.53 368
2021-12-29 $5.91 $5.91 $5.71 $5.74 $5.53 8,748
2021-12-28 $5.80 $5.85 $5.79 $5.85 $5.63 3,978
2021-12-27 $5.85 $5.85 $5.81 $5.81 $5.60 3,379
2021-12-23 $5.76 $5.81 $5.74 $5.78 $5.57 5,015
2021-12-22 $5.72 $5.87 $5.68 $5.87 $5.65 3,930
2021-12-21 $5.65 $5.70 $5.63 $5.64 $5.43 12,321
2021-12-20 $5.61 $5.66 $5.59 $5.61 $5.40 23,522
2021-12-17 $5.69 $5.86 $5.67 $5.70 $5.49 59,058
2021-12-16 $5.81 $5.87 $5.78 $5.84 $5.62 20,065
2021-12-15 $5.49 $6.02 $5.48 $6.01 $5.79 45,906
2021-12-14 $6.16 $6.17 $5.83 $6.04 $5.82 48,453
2021-12-13 $6.42 $6.44 $6.31 $6.32 $6.09 7,993
2021-12-10 $6.21 $6.23 $6.14 $6.22 $5.99 4,088
2021-12-09 $6.14 $6.14 $6.06 $6.06 $5.84 10,150
2021-12-08 $6.49 $6.51 $6.25 $6.29 $6.06 5,228
2021-12-07 $6.17 $6.26 $6.13 $6.26 $6.03 71,041
2021-12-06 $6.26 $6.28 $6.17 $6.20 $5.97 5,157
2021-12-03 $6.19 $6.21 $6.01 $6.18 $5.95 9,698
2021-12-02 $6.04 $6.08 $5.96 $6.08 $5.86 15,175
2021-12-01 $5.88 $5.91 $5.63 $5.68 $5.47 26,404
2021-11-30 $5.79 $5.82 $5.57 $5.71 $5.50 36,032
2021-11-29 $5.84 $5.84 $5.77 $5.81 $5.60 6,460
2021-11-26 $5.74 $5.77 $5.71 $5.77 $5.56 2,534
2021-11-24 $5.75 $5.89 $5.72 $5.77 $5.56 13,757
2021-11-23 $5.64 $5.92 $5.58 $5.92 $5.70 6,743
2021-11-22 $5.85 $5.88 $5.67 $5.68 $5.47 7,230
2021-11-19 $5.95 $5.97 $5.83 $5.86 $5.64 4,448
2021-11-18 $5.90 $5.90 $5.75 $5.75 $5.54 10,317
2021-11-17 $5.90 $5.97 $5.79 $5.82 $5.61 22,592
2021-11-16 $6.24 $6.30 $6.15 $6.21 $5.98 30,999
2021-11-15 $6.43 $6.47 $6.42 $6.45 $6.21 5,523
2021-11-12 $6.51 $6.53 $6.44 $6.48 $6.24 8,847
2021-11-11 $6.56 $6.64 $6.55 $6.62 $6.38 11,200
2021-11-10 $6.50 $6.55 $6.38 $6.38 $6.14 18,380
2021-11-09 $6.38 $6.49 $6.24 $6.28 $6.05 61,638
2021-11-08 $6.18 $6.20 $6.00 $6.17 $5.94 94,461
2021-11-05 $6.15 $6.24 $6.15 $6.21 $5.98 14,477
2021-11-04 $6.15 $6.15 $5.84 $5.95 $5.73 21,902
2021-11-03 $6.10 $6.36 $6.10 $6.30 $6.07 8,463
2021-11-02 $6.25 $6.25 $6.03 $6.06 $5.84 6,495
2021-11-01 $6.33 $6.33 $6.12 $6.17 $5.94 7,745
2021-10-29 $6.45 $6.45 $6.03 $6.03 $5.81 20,162
2021-10-28 $6.53 $6.54 $6.31 $6.36 $6.13 12,929
2021-10-27 $6.63 $6.70 $6.51 $6.58 $6.34 8,409
2021-10-26 $6.37 $6.54 $6.35 $6.53 $6.29 7,129
2021-10-25 $6.42 $6.59 $6.36 $6.55 $6.31 9,278
2021-10-22 $6.23 $6.60 $5.86 $6.12 $5.89 86,437
2021-10-21 $6.61 $6.61 $6.30 $6.32 $6.09 65,727
2021-10-20 $7.10 $7.12 $6.85 $6.89 $6.64 35,645
2021-10-19 $7.27 $7.51 $7.01 $7.51 $7.23 45,262
2021-10-18 $7.12 $7.41 $7.12 $7.41 $7.14 5,728
2021-10-15 $7.38 $7.43 $7.30 $7.30 $7.03 8,321
2021-10-14 $7.23 $7.36 $7.21 $7.36 $7.09 5,629
2021-10-13 $7.19 $7.23 $7.12 $7.20 $6.93 5,305
2021-10-12 $6.65 $7.20 $6.65 $7.14 $6.88 3,045
2021-10-11 $7.10 $7.24 $7.10 $7.14 $6.88 3,093
2021-10-08 $6.97 $7.10 $6.97 $7.03 $6.77 3,192
2021-10-07 $6.86 $6.96 $6.79 $6.85 $6.60 34,310
2021-10-06 $6.76 $6.79 $6.63 $6.75 $6.50 17,732
2021-10-05 $6.90 $7.21 $6.78 $7.21 $6.94 15,843
2021-10-04 $7.07 $7.09 $6.48 $6.48 $6.24 28,653
2021-10-01 $7.31 $7.39 $7.30 $7.34 $7.07 5,705
2021-09-30 $7.27 $7.30 $7.22 $7.22 $6.95 3,830
2021-09-29 $7.27 $7.44 $7.27 $7.27 $7.00 3,834
2021-09-28 $7.39 $7.42 $7.25 $7.36 $7.09 26,214
2021-09-27 $7.50 $7.67 $7.35 $7.67 $7.39 10,777
2021-09-24 $7.37 $7.55 $7.35 $7.50 $7.22 5,912
2021-09-23 $7.33 $7.53 $7.33 $7.47 $7.19 4,448
2021-09-22 $7.39 $7.45 $7.30 $7.30 $7.03 7,409
2021-09-21 $7.15 $7.38 $7.15 $7.36 $7.09 5,141
2021-09-20 $7.31 $7.31 $7.03 $7.14 $6.88 3,911
2021-09-17 $7.21 $7.32 $7.13 $7.21 $6.94 1,910
2021-09-16 $7.32 $7.37 $7.27 $7.28 $7.01 2,640
2021-09-15 $7.37 $7.38 $7.33 $7.38 $7.11 3,089
2021-09-14 $7.37 $7.47 $7.33 $7.41 $7.14 4,666
2021-09-13 $7.31 $7.38 $7.21 $7.31 $7.04 4,260
2021-09-10 $7.24 $7.29 $7.04 $7.04 $6.78 11,312
2021-09-09 $6.60 $7.15 $6.60 $7.06 $6.80 16,457
2021-09-08 $7.22 $7.22 $6.62 $6.65 $6.40 13,370
2021-09-07 $7.19 $7.38 $7.19 $7.34 $7.07 1,692
2021-09-03 $7.28 $7.28 $7.16 $7.20 $6.93 2,184
2021-09-02 $7.28 $7.38 $7.18 $7.22 $6.95 3,423
2021-09-01 $7.47 $7.67 $7.47 $7.50 $7.22 20,300
2021-08-31 $7.46 $7.51 $7.27 $7.41 $7.14 9,028
2021-08-30 $7.46 $7.47 $7.37 $7.44 $7.17 13,860
2021-08-27 $7.43 $7.56 $7.43 $7.55 $7.27 2,426
2021-08-26 $7.53 $7.64 $7.47 $7.47 $7.19 3,446
2021-08-25 $7.50 $7.59 $7.46 $7.59 $7.31 23,708
2021-08-24 $7.15 $7.45 $7.15 $7.42 $7.15 3,475
2021-08-23 $7.08 $7.10 $7.01 $7.08 $6.82 3,901
2021-08-20 $6.95 $7.15 $6.95 $7.15 $6.89 1,917
2021-08-19 $6.84 $7.12 $6.84 $7.10 $6.84 6,845
2021-08-18 $7.17 $7.23 $6.99 $7.05 $6.79 9,588
2021-08-17 $7.25 $7.44 $7.15 $7.24 $6.97 7,080
2021-08-16 $7.32 $7.41 $7.20 $7.20 $6.93 3,633
2021-08-13 $7.45 $7.45 $7.42 $7.42 $7.15 1,435
2021-08-12 $7.69 $7.69 $7.50 $7.50 $7.22 2,190
2021-08-11 $7.70 $7.70 $7.56 $7.66 $7.38 5,189
2021-08-10 $7.79 $7.84 $7.69 $7.72 $7.43 2,832
2021-08-09 $7.84 $7.86 $7.72 $7.74 $7.45 1,623
2021-08-06 $7.75 $7.85 $7.75 $7.83 $7.54 2,207
2021-08-05 $7.95 $8.00 $7.60 $7.86 $7.57 5,870
2021-08-04 $7.82 $8.36 $7.66 $8.36 $8.05 2,113
2021-08-03 $7.71 $8.00 $7.54 $8.00 $7.70 10,381
2021-08-02 $8.01 $8.08 $7.86 $8.05 $7.75 3,810
2021-07-30 $8.18 $8.18 $7.71 $7.72 $7.43 6,237
2021-07-29 $8.43 $8.43 $8.18 $8.18 $7.88 2,990
2021-07-28 $8.17 $8.55 $8.17 $8.55 $8.23 4,035
2021-07-27 $8.52 $8.52 $8.06 $8.14 $7.84 6,851
2021-07-26 $8.04 $8.23 $8.04 $8.11 $7.81 3,956
2021-07-23 $8.26 $8.28 $8.02 $8.04 $7.74 6,401
2021-07-22 $8.30 $8.30 $8.15 $8.15 $7.85 12,952
2021-07-21 $8.70 $8.70 $8.15 $8.24 $7.94 4,768
2021-07-20 $8.10 $8.27 $8.08 $8.26 $7.96 17,017
2021-07-19 $8.23 $8.32 $8.14 $8.22 $7.92 10,370
2021-07-16 $8.53 $8.65 $8.52 $8.61 $8.29 2,471
2021-07-15 $8.57 $8.65 $8.48 $8.57 $8.25 12,151
2021-07-14 $8.45 $8.62 $8.45 $8.62 $8.30 3,334
2021-07-13 $8.80 $8.80 $8.25 $8.27 $7.96 5,652
2021-07-12 $8.14 $8.37 $8.14 $8.34 $8.03 7,273
2021-07-09 $8.50 $8.50 $8.06 $8.18 $7.88 6,822
2021-07-08 $8.06 $8.15 $7.91 $8.08 $7.78 22,892
2021-07-07 $8.16 $8.22 $8.02 $8.15 $7.85 18,162
2021-07-06 $8.20 $8.33 $8.05 $8.06 $7.76 31,419
2021-07-02 $8.73 $8.74 $8.51 $8.51 $8.20 8,800
2021-07-01 $8.71 $9.16 $8.55 $9.16 $8.82 11,374
2021-06-30 $8.77 $8.79 $8.62 $8.74 $8.42 19,058
2021-06-29 $9.07 $9.07 $8.75 $8.92 $8.59 31,589
2021-06-28 $9.29 $9.29 $8.97 $9.15 $8.81 18,692
2021-06-25 $9.39 $9.39 $8.94 $9.05 $8.72 141,133
2021-06-24 $9.40 $9.48 $9.18 $9.41 $9.06 204,337
2021-06-23 $9.47 $9.66 $9.27 $9.27 $8.93 128,970
2021-06-22 $9.47 $9.50 $9.21 $9.43 $9.08 9,113
2021-06-21 $9.07 $9.50 $9.01 $9.36 $9.01 9,804
2021-06-18 $9.30 $9.45 $8.93 $8.93 $8.60 43,717
2021-06-17 $8.91 $8.99 $8.42 $8.55 $8.23 9,931
2021-06-16 $8.78 $8.99 $8.77 $8.85 $8.52 9,617
2021-06-15 $8.58 $8.84 $8.46 $8.84 $8.51 26,495
2021-06-14 $8.71 $8.81 $8.71 $8.71 $8.39 15,286
2021-06-11 $8.71 $8.72 $8.52 $8.69 $8.37 44,009
2021-06-10 $9.07 $9.07 $8.80 $8.86 $8.53 12,836
2021-06-09 $8.95 $9.04 $8.83 $8.84 $8.51 5,980
2021-06-08 $9.07 $9.07 $8.82 $8.91 $8.58 3,332
2021-06-07 $9.15 $9.26 $9.08 $9.11 $8.77 6,760
2021-06-04 $8.93 $9.01 $8.93 $8.99 $8.66 4,863
2021-06-03 $8.90 $8.90 $8.68 $8.72 $8.40 8,111
2021-06-02 $8.68 $8.84 $8.68 $8.72 $8.40 6,159
2021-06-01 $8.50 $8.72 $8.50 $8.64 $8.32 12,691
2021-05-28 $8.20 $8.26 $8.19 $8.21 $7.91 21,737
2021-05-27 $8.09 $8.17 $8.09 $8.11 $7.81 21,247
2021-05-26 $8.20 $8.20 $7.98 $8.05 $7.75 7,418
2021-05-25 $7.89 $8.07 $7.89 $8.06 $7.77 4,750
2021-05-24 $7.90 $7.96 $7.82 $7.96 $7.66 2,638
2021-05-21 $7.80 $7.85 $7.59 $7.78 $7.49 31,556
2021-05-20 $8.06 $8.06 $7.67 $7.75 $7.46 63,783
2021-05-19 $7.86 $8.20 $7.86 $7.92 $7.63 17,472
2021-05-18 $7.60 $7.83 $7.54 $7.76 $7.47 12,923
2021-05-17 $7.39 $7.56 $7.26 $7.26 $6.99 11,088
2021-05-14 $7.32 $7.56 $7.32 $7.48 $7.20 7,218
2021-05-13 $7.25 $7.61 $7.25 $7.40 $7.12 11,222
2021-05-12 $7.75 $7.75 $7.11 $7.11 $6.85 6,169
2021-05-11 $7.38 $7.81 $7.30 $7.75 $7.46 34,692
2021-05-10 $7.46 $7.52 $7.40 $7.40 $7.13 9,019
2021-05-07 $7.30 $7.52 $7.30 $7.51 $7.23 6,431
2021-05-06 $6.91 $7.31 $6.84 $7.14 $6.88 140,898
2021-05-05 $6.63 $6.92 $6.63 $6.92 $6.66 29,800
2021-05-04 $6.87 $6.87 $6.57 $6.63 $6.39 94,565
2021-05-03 $6.91 $7.03 $6.88 $6.97 $6.71 2,938
2021-04-30 $6.95 $7.06 $6.90 $6.91 $6.65 6,790
2021-04-29 $7.07 $7.07 $6.93 $6.93 $6.67 3,118
2021-04-28 $7.03 $7.05 $6.81 $7.00 $6.74 11,735
2021-04-27 $6.82 $6.90 $6.65 $6.72 $6.47 5,348
2021-04-26 $6.82 $6.83 $6.72 $6.83 $6.58 7,032
2021-04-23 $6.65 $6.77 $6.59 $6.67 $6.42 6,833
2021-04-22 $6.50 $6.55 $6.41 $6.51 $6.27 25,814
2021-04-21 $6.38 $6.38 $6.10 $6.32 $6.09 2,466
2021-04-20 $6.45 $6.63 $6.37 $6.40 $6.16 18,707
2021-04-19 $6.31 $6.47 $6.28 $6.40 $6.16 10,885
2021-04-16 $6.02 $6.55 $6.02 $6.22 $5.99 15,477
2021-04-15 $6.10 $6.18 $6.06 $6.06 $5.84 9,886
2021-04-14 $6.10 $6.15 $6.00 $6.07 $5.85 13,453
2021-04-13 $5.95 $6.14 $5.94 $6.11 $5.88 15,385
2021-04-12 $6.30 $6.37 $6.00 $6.07 $5.85 23,898
2021-04-09 $6.28 $6.38 $6.26 $6.31 $6.08 501,990
2021-04-08 $6.40 $6.57 $6.33 $6.43 $6.19 10,229
2021-04-07 $6.33 $6.56 $6.31 $6.37 $6.13 189,600
2021-04-06 $6.14 $6.31 $6.09 $6.26 $6.03 182,915
2021-04-05 $6.05 $6.21 $6.03 $6.03 $5.81 24,227
2021-04-01 $6.02 $6.04 $5.90 $5.91 $5.69 156,230
2021-03-31 $5.89 $6.11 $5.89 $6.03 $5.81 8,555
2021-03-30 $5.83 $5.90 $5.80 $5.87 $5.65 5,396
2021-03-29 $5.88 $5.89 $5.77 $5.85 $5.63 12,208
2021-03-26 $6.04 $6.04 $5.70 $5.70 $5.49 9,724
2021-03-25 $5.88 $6.10 $5.88 $6.07 $5.85 22,531
2021-03-24 $6.02 $6.15 $5.83 $5.92 $5.70 15,600
2021-03-23 $5.98 $6.17 $5.95 $6.09 $5.87 22,048
2021-03-22 $6.11 $6.11 $5.84 $5.84 $5.62 9,495
2021-03-19 $6.22 $6.28 $6.00 $6.00 $5.78 18,375
2021-03-18 $6.10 $6.21 $5.88 $5.88 $5.66 21,109
2021-03-17 $5.87 $6.11 $5.85 $6.09 $5.87 11,061
2021-03-16 $5.98 $6.01 $5.90 $5.97 $5.75 28,025
2021-03-15 $5.84 $5.90 $5.71 $5.85 $5.63 20,325
2021-03-12 $5.70 $5.85 $5.65 $5.81 $5.60 11,656
2021-03-11 $5.62 $5.78 $5.57 $5.71 $5.50 10,642
2021-03-10 $5.58 $5.74 $5.53 $5.60 $5.39 36,956
2021-03-09 $5.41 $5.53 $5.40 $5.49 $5.29 116,392
2021-03-08 $5.72 $5.87 $5.44 $5.59 $5.38 26,024
2021-03-05 $5.83 $5.83 $5.70 $5.70 $5.49 18,173
2021-03-04 $5.97 $6.04 $5.70 $5.74 $5.53 43,359
2021-03-03 $5.60 $5.82 $5.42 $5.76 $5.55 71,970
2021-03-02 $5.48 $5.75 $5.38 $5.70 $5.49 53,644
2021-03-01 $5.76 $5.85 $5.64 $5.69 $5.48 127,674
2021-02-26 $6.16 $6.17 $5.83 $5.85 $5.63 48,064
2021-02-25 $6.38 $6.38 $5.97 $6.05 $5.83 96,717
2021-02-24 $6.48 $6.48 $5.88 $6.41 $6.17 193,423
2021-02-23 $5.35 $6.07 $5.30 $5.92 $5.70 180,865
2021-02-22 $4.93 $5.45 $4.93 $5.35 $5.15 138,610
2021-02-19 $5.50 $5.50 $5.35 $5.46 $5.26 26,278
2021-02-18 $5.60 $5.60 $5.42 $5.46 $5.26 17,710
2021-02-17 $5.76 $5.76 $5.49 $5.55 $5.35 12,072
2021-02-16 $5.90 $5.90 $5.50 $5.50 $5.30 21,375
2021-02-12 $5.59 $5.64 $5.52 $5.64 $5.43 13,927
2021-02-11 $5.64 $5.64 $5.49 $5.57 $5.36 20,346
2021-02-10 $5.85 $5.86 $5.75 $5.83 $5.34 17,789
2021-02-09 $5.92 $5.95 $5.81 $5.89 $5.39 14,600
2021-02-08 $5.89 $5.99 $5.89 $5.89 $5.39 82,285
2021-02-05 $5.94 $6.03 $5.94 $6.02 $5.51 10,103
2021-02-04 $5.97 $5.99 $5.81 $5.96 $5.46 88,378
2021-02-03 $6.06 $6.08 $5.93 $6.02 $5.51 232,591
2021-02-02 $6.06 $6.13 $5.90 $6.01 $5.50 496,350
2021-02-01 $5.71 $5.74 $5.60 $5.74 $5.26 291,859
2021-01-29 $5.44 $5.49 $5.25 $5.28 $4.83 57,522
2021-01-28 $5.46 $5.60 $5.44 $5.46 $5.00 48,067
2021-01-27 $5.41 $5.54 $5.30 $5.40 $4.94 74,178
2021-01-26 $5.47 $5.50 $5.33 $5.43 $4.97 124,142
2021-01-25 $5.41 $5.54 $5.15 $5.31 $4.86 497,777
2021-01-22 $5.61 $5.80 $5.38 $5.80 $5.31 87,794
2021-01-21 $6.26 $6.26 $5.78 $5.87 $5.37 153,237
2021-01-20 $6.40 $6.40 $6.27 $6.27 $5.74 18,585
2021-01-19 $6.40 $6.40 $6.20 $6.26 $5.73 84,936
2021-01-15 $6.63 $6.74 $6.51 $6.74 $6.17 28,612
2021-01-14 $6.73 $6.92 $6.66 $6.67 $6.11 33,655
2021-01-13 $6.47 $6.76 $6.41 $6.76 $6.19 168,010
2021-01-12 $6.30 $6.54 $6.29 $6.31 $5.78 10,885
2021-01-11 $6.30 $6.33 $6.19 $6.20 $5.68 46,222
2021-01-08 $6.45 $6.53 $6.40 $6.46 $5.91 12,181
2021-01-07 $6.54 $6.54 $6.10 $6.10 $5.58 24,234
2021-01-06 $6.49 $6.71 $6.44 $6.54 $5.99 22,265
2021-01-05 $6.62 $6.69 $6.59 $6.68 $6.12 22,257
2021-01-04 $7.12 $7.13 $6.59 $6.59 $6.03 9,416
2020-12-31 $7.08 $7.08 $7.08 $7.08 $6.48 221
2020-12-30 $7.01 $7.08 $6.99 $7.08 $6.48 2,006
2020-12-29 $7.05 $7.08 $7.02 $7.08 $6.48 1,954
2020-12-28 $7.01 $7.01 $6.89 $6.97 $6.38 10,762
2020-12-24 $7.17 $7.17 $6.84 $7.08 $6.48 2,901
2020-12-23 $7.01 $7.09 $6.96 $7.00 $6.41 10,791
2020-12-22 $6.91 $6.92 $6.82 $6.86 $6.28 5,425
2020-12-21 $6.92 $7.04 $6.74 $6.74 $6.17 11,063
2020-12-18 $7.17 $7.27 $6.99 $6.99 $6.40 23,954
2020-12-17 $7.40 $7.42 $7.19 $7.24 $6.63 32,248
2020-12-16 $7.38 $7.39 $7.03 $7.31 $6.69 26,098
2020-12-15 $7.38 $7.55 $7.32 $7.47 $6.84 32,870
2020-12-14 $7.55 $7.61 $7.19 $7.20 $6.59 28,723
2020-12-11 $7.56 $7.62 $7.41 $7.41 $6.78 41,205
2020-12-10 $7.01 $7.36 $7.01 $7.28 $6.67 8,949
2020-12-09 $7.00 $7.10 $6.97 $6.99 $6.40 183,107
2020-12-08 $6.96 $6.98 $6.78 $6.78 $6.21 17,174
2020-12-07 $6.72 $6.89 $6.64 $6.76 $6.19 8,277
2020-12-04 $6.72 $6.78 $6.66 $6.72 $6.15 12,472
2020-12-03 $6.52 $6.64 $6.48 $6.53 $5.98 37,917
2020-12-02 $6.43 $6.51 $6.28 $6.47 $5.92 12,517
2020-12-01 $6.05 $6.26 $6.05 $6.25 $5.72 24,574
2020-11-30 $6.18 $6.21 $5.87 $5.87 $5.37 66,250
2020-11-27 $6.18 $6.26 $6.17 $6.23 $5.70 2,754
2020-11-25 $6.04 $6.19 $6.03 $6.19 $5.67 7,276
2020-11-24 $5.99 $6.12 $5.96 $6.06 $5.55 9,951
2020-11-23 $6.01 $6.08 $5.87 $6.08 $5.57 4,708
2020-11-20 $6.06 $6.06 $5.85 $5.85 $5.36 9,216
2020-11-19 $6.10 $6.22 $6.07 $6.18 $5.66 19,401
2020-11-18 $6.29 $6.30 $6.16 $6.16 $5.64 5,916
2020-11-17 $6.17 $6.38 $6.17 $6.30 $5.77 4,707
2020-11-16 $6.44 $6.44 $6.20 $6.20 $5.68 18,678
2020-11-13 $6.01 $6.22 $6.01 $6.21 $5.69 7,234
2020-11-12 $6.25 $6.25 $6.02 $6.02 $5.51 6,583
2020-11-11 $6.44 $6.46 $6.35 $6.39 $5.85 4,615
2020-11-10 $6.47 $6.64 $6.47 $6.64 $6.08 11,153
2020-11-09 $6.61 $6.64 $6.22 $6.50 $5.95 17,603
2020-11-06 $6.06 $6.29 $6.06 $6.15 $5.63 14,037
2020-11-05 $6.00 $6.20 $5.96 $6.20 $5.68 12,441
2020-11-04 $5.63 $5.87 $5.61 $5.65 $5.17 6,522
2020-11-03 $5.58 $5.59 $5.44 $5.53 $5.06 2,824
2020-11-02 $5.45 $5.55 $5.40 $5.55 $5.08 10,152
2020-10-30 $5.44 $5.45 $5.15 $5.15 $4.72 7,314
2020-10-29 $5.36 $5.71 $5.30 $5.71 $5.23 6,892
2020-10-28 $5.65 $5.74 $5.47 $5.74 $5.26 16,348
2020-10-27 $5.98 $6.05 $5.81 $5.81 $5.32 17,970
2020-10-26 $6.10 $6.19 $5.99 $6.15 $5.63 29,383
2020-10-23 $5.96 $5.96 $5.85 $5.87 $5.37 7,059
2020-10-22 $5.87 $5.93 $5.87 $5.93 $5.43 1,538
2020-10-21 $5.78 $5.88 $5.76 $5.81 $5.32 10,448
2020-10-20 $5.79 $5.91 $5.79 $5.83 $5.34 4,408
2020-10-19 $5.74 $5.82 $5.69 $5.70 $5.22 13,689
2020-10-16 $5.65 $5.78 $5.50 $5.75 $5.26 15,772
2020-10-15 $5.58 $5.74 $5.58 $5.58 $5.11 8,638
2020-10-14 $5.72 $5.77 $5.65 $5.68 $5.20 11,124
2020-10-13 $5.62 $5.69 $5.45 $5.45 $4.99 15,859
2020-10-12 $5.70 $6.09 $5.51 $5.86 $5.37 42,062
2020-10-09 $5.65 $5.72 $5.46 $5.46 $5.00 13,417
2020-10-08 $5.50 $5.66 $5.48 $5.66 $5.18 32,300
2020-10-07 $5.57 $5.62 $5.42 $5.46 $5.00 35,884
2020-10-06 $5.73 $5.88 $5.57 $5.88 $5.38 10,534
2020-10-05 $5.32 $5.69 $5.32 $5.58 $5.11 7,062
2020-10-02 $5.42 $5.56 $5.15 $5.43 $4.97 25,111
2020-10-01 $5.53 $5.53 $5.38 $5.45 $4.99 73,241
2020-09-30 $5.61 $5.63 $5.47 $5.47 $5.01 38,390
2020-09-29 $5.54 $5.60 $5.51 $5.51 $5.04 17,496
2020-09-28 $5.98 $5.98 $5.50 $5.58 $5.11 35,415
2020-09-25 $5.78 $5.90 $5.76 $5.87 $5.37 35,866
2020-09-24 $6.00 $6.18 $5.96 $6.18 $5.66 4,401
2020-09-23 $6.06 $6.10 $5.88 $5.88 $5.38 17,432
2020-09-22 $6.25 $6.26 $6.03 $6.16 $5.64 31,465
2020-09-21 $5.94 $6.30 $5.94 $6.30 $5.77 6,719
2020-09-18 $6.48 $6.49 $5.94 $5.94 $5.44 52,584
2020-09-17 $6.42 $6.53 $6.40 $6.40 $5.86 80,321
2020-09-16 $6.50 $6.67 $6.48 $6.67 $6.11 3,823
2020-09-15 $6.68 $6.68 $6.45 $6.67 $6.11 14,470
2020-09-14 $6.54 $6.73 $6.46 $6.46 $5.91 12,358
2020-09-11 $6.71 $6.76 $6.54 $6.54 $5.99 42,770
2020-09-10 $7.11 $7.11 $6.69 $6.70 $6.13 8,490
2020-09-09 $7.01 $7.41 $6.96 $7.41 $6.78 33,396
2020-09-08 $6.70 $6.92 $6.63 $6.85 $6.27 6,552
2020-09-04 $6.97 $7.21 $6.79 $7.21 $6.60 5,294
2020-09-03 $7.13 $7.24 $6.82 $6.82 $6.24 12,971
2020-09-02 $6.77 $7.03 $6.74 $6.81 $6.23 44,403
2020-09-01 $6.78 $6.85 $6.68 $6.77 $6.20 39,720
2020-08-31 $6.61 $6.62 $6.35 $6.35 $5.81 25,916
2020-08-28 $6.79 $7.00 $6.79 $6.82 $6.24 7,599
2020-08-27 $6.60 $6.61 $6.42 $6.44 $5.90 7,941
2020-08-26 $6.93 $6.93 $6.47 $6.60 $6.04 4,574
2020-08-25 $6.69 $7.05 $6.65 $7.02 $6.43 11,266
2020-08-24 $6.41 $6.68 $6.28 $6.68 $6.12 88,681
2020-08-21 $5.96 $6.37 $5.96 $6.28 $5.75 27,451
2020-08-20 $5.70 $5.95 $5.70 $5.95 $5.45 2,894
2020-08-19 $6.19 $6.19 $5.93 $5.93 $5.43 18,813
2020-08-18 $6.27 $6.29 $6.06 $6.21 $5.69 13,769
2020-08-17 $6.48 $6.48 $5.87 $6.05 $5.54 44,578
2020-08-14 $6.48 $6.61 $6.42 $6.54 $5.99 9,044
2020-08-13 $6.88 $6.96 $6.39 $6.51 $5.96 22,614
2020-08-12 $6.77 $6.81 $6.64 $6.75 $6.18 62,635
2020-08-11 $7.07 $7.14 $6.94 $6.94 $6.35 29,087
2020-08-10 $7.15 $7.24 $7.01 $7.24 $6.63 9,370
2020-08-07 $7.12 $7.24 $7.02 $7.24 $6.63 23,928
2020-08-06 $7.42 $7.75 $7.41 $7.53 $6.59 5,008
2020-08-05 $7.63 $7.63 $7.40 $7.41 $6.48 8,212
2020-08-04 $7.47 $7.59 $7.26 $7.55 $6.61 19,178
2020-08-03 $7.59 $7.59 $7.52 $7.57 $6.62 14,222
2020-07-31 $7.76 $7.76 $7.55 $7.66 $6.70 5,698
2020-07-30 $7.93 $7.96 $7.71 $7.96 $6.96 23,259
2020-07-29 $7.59 $7.86 $7.58 $7.75 $6.78 14,101
2020-07-28 $7.53 $7.77 $7.53 $7.63 $6.68 103,966
2020-07-27 $7.52 $7.70 $7.41 $7.64 $6.68 31,563
2020-07-24 $7.29 $7.47 $7.29 $7.40 $6.47 18,908
2020-07-23 $7.63 $7.69 $7.35 $7.36 $6.44 49,654
2020-07-22 $7.62 $7.82 $7.61 $7.66 $6.71 13,651
2020-07-21 $7.57 $7.57 $7.33 $7.49 $6.55 4,524
2020-07-20 $7.66 $7.66 $7.39 $7.48 $6.54 8,438
2020-07-17 $7.03 $7.66 $6.98 $7.57 $6.62 44,765
2020-07-16 $6.82 $6.88 $6.73 $6.79 $5.94 10,462
2020-07-15 $6.85 $6.92 $6.71 $6.89 $6.03 131,723
2020-07-14 $6.59 $6.77 $6.55 $6.74 $5.90 20,137
2020-07-13 $6.78 $6.86 $6.66 $6.68 $5.84 16,376
2020-07-10 $6.74 $7.07 $6.74 $6.94 $6.07 16,945
2020-07-09 $6.93 $7.25 $6.86 $6.96 $6.09 306,571
2020-07-08 $6.44 $6.53 $6.36 $6.51 $5.70 203,446
2020-07-07 $6.28 $6.44 $6.25 $6.34 $5.55 102,029
2020-07-06 $6.48 $6.48 $6.25 $6.26 $5.48 74,449
2020-07-02 $6.32 $6.38 $6.14 $6.29 $5.50 64,498
2020-07-01 $5.99 $6.30 $5.99 $6.27 $5.49 92,306
2020-06-30 $5.79 $5.87 $5.75 $5.86 $5.13 39,943
2020-06-29 $5.89 $5.89 $5.72 $5.84 $5.11 5,431
2020-06-26 $5.76 $5.81 $5.62 $5.64 $4.93 8,841
2020-06-25 $5.95 $5.97 $5.75 $5.96 $5.21 18,074
2020-06-24 $5.94 $5.95 $5.60 $5.60 $4.90 6,609
2020-06-23 $6.17 $6.17 $6.02 $6.07 $5.31 21,057
2020-06-22 $6.00 $6.17 $5.96 $6.03 $5.28 21,116
2020-06-19 $6.06 $6.06 $5.52 $5.52 $4.83 1,036,275
2020-06-18 $5.95 $6.04 $5.88 $5.94 $5.20 5,859
2020-06-17 $6.18 $6.25 $6.01 $6.16 $5.39 68,806
2020-06-16 $6.07 $6.10 $5.69 $5.69 $4.98 30,716
2020-06-15 $5.73 $6.00 $5.72 $5.90 $5.16 11,066
2020-06-12 $6.02 $6.12 $5.89 $6.12 $5.35 26,253
2020-06-11 $5.35 $5.89 $5.35 $5.59 $4.89 22,000
2020-06-10 $6.74 $6.82 $5.73 $5.73 $5.01 69,676
2020-06-09 $6.42 $6.72 $6.39 $6.72 $5.88 10,105
2020-06-08 $6.35 $6.69 $6.30 $6.63 $5.80 45,772
2020-06-05 $6.32 $6.46 $6.23 $6.27 $5.49 55,559
2020-06-04 $6.06 $6.08 $5.93 $5.95 $5.21 47,386
2020-06-03 $6.19 $6.33 $6.04 $6.14 $5.37 11,465
2020-06-02 $5.84 $5.99 $5.83 $5.94 $5.20 21,131
2020-06-01 $5.69 $5.78 $5.61 $5.75 $5.03 25,539
2020-05-29 $5.77 $5.95 $5.53 $5.95 $5.21 38,424
2020-05-28 $5.76 $5.88 $5.67 $5.71 $5.00 14,317
2020-05-27 $5.71 $5.96 $5.63 $5.85 $5.12 35,639
2020-05-26 $5.58 $5.89 $5.50 $5.89 $5.15 41,522
2020-05-22 $4.61 $4.94 $4.54 $4.85 $4.24 24,765
2020-05-21 $4.66 $4.82 $4.50 $4.50 $3.94 13,243
2020-05-20 $4.56 $4.64 $4.47 $4.48 $3.92 18,575
2020-05-19 $4.58 $4.61 $4.46 $4.46 $3.90 18,700
2020-05-18 $4.42 $4.67 $4.42 $4.67 $4.09 47,183
2020-05-15 $4.26 $4.38 $4.16 $4.27 $3.74 23,266
2020-05-14 $3.92 $4.27 $3.76 $4.16 $3.64 32,620
2020-05-13 $4.11 $4.11 $3.72 $3.87 $3.39 34,172
2020-05-12 $4.32 $4.38 $3.97 $3.97 $3.47 31,359
2020-05-11 $4.32 $4.46 $4.22 $4.29 $3.75 30,878
2020-05-08 $4.27 $4.43 $4.26 $4.38 $3.83 445,917
2020-05-07 $4.33 $4.36 $4.12 $4.15 $3.63 268,288
2020-05-06 $4.61 $4.61 $4.39 $4.39 $3.84 160,938
2020-05-05 $4.86 $4.88 $4.65 $4.65 $4.07 24,662
2020-05-04 $4.73 $4.75 $4.57 $4.65 $4.07 31,392
2020-05-01 $5.01 $5.07 $4.73 $5.07 $4.44 31,245
2020-04-30 $5.01 $5.11 $4.78 $4.78 $4.18 76,930
2020-04-29 $4.91 $5.20 $4.89 $5.10 $4.46 186,623
2020-04-28 $4.87 $5.07 $4.75 $5.07 $4.44 346,384
2020-04-27 $4.61 $4.74 $4.40 $4.48 $3.92 384,190
2020-04-24 $4.80 $4.82 $4.11 $4.79 $4.19 348,762
2020-04-23 $5.41 $5.41 $5.20 $5.24 $4.58 16,142
2020-04-22 $5.52 $5.65 $5.30 $5.30 $4.64 13,161
2020-04-21 $5.40 $5.40 $5.25 $5.30 $4.64 10,351
2020-04-20 $5.24 $5.57 $5.24 $5.50 $4.81 6,757
2020-04-17 $5.67 $5.76 $5.44 $5.76 $5.04 31,332
2020-04-16 $5.83 $5.83 $5.31 $5.31 $4.65 31,160
2020-04-15 $5.66 $5.84 $5.48 $5.48 $4.79 18,069
2020-04-14 $5.89 $6.06 $5.72 $5.72 $5.00 13,683
2020-04-13 $5.40 $5.68 $5.31 $5.65 $4.94 38,981
2020-04-09 $5.68 $6.18 $5.53 $6.18 $5.41 16,598
2020-04-08 $4.80 $5.33 $4.80 $5.17 $4.52 22,548
2020-04-07 $5.22 $5.22 $4.90 $4.90 $4.29 13,464
2020-04-06 $4.96 $5.07 $4.67 $4.98 $4.36 13,243
2020-04-03 $4.73 $4.73 $4.35 $4.39 $3.84 5,157
2020-04-02 $4.91 $4.96 $4.69 $4.72 $4.13 14,494
2020-04-01 $4.75 $4.92 $4.67 $4.67 $4.09 14,602
2020-03-31 $5.29 $5.44 $5.00 $5.25 $4.59 16,578
2020-03-30 $5.08 $5.64 $4.99 $5.64 $4.93 19,514
2020-03-27 $4.80 $5.18 $4.76 $5.18 $4.53 11,162
2020-03-26 $4.89 $5.33 $4.86 $5.33 $4.66 15,525
2020-03-25 $4.43 $4.92 $3.98 $4.92 $4.30 21,075
2020-03-24 $6.78 $6.78 $3.75 $4.05 $3.54 11,451
2020-03-23 $4.31 $4.31 $3.20 $3.39 $2.97 27,714
2020-03-20 $4.07 $4.07 $3.73 $3.93 $3.44 44,370
2020-03-19 $3.99 $4.02 $3.61 $3.84 $3.36 57,764
2020-03-18 $4.35 $4.70 $3.73 $3.95 $3.46 15,596
2020-03-17 $5.01 $5.51 $4.71 $5.45 $4.77 120,694
2020-03-16 $5.69 $5.69 $4.39 $5.33 $4.66 276,822
2020-03-13 $6.13 $6.13 $5.16 $5.74 $5.02 79,396
2020-03-12 $5.81 $5.81 $4.54 $4.91 $4.30 28,302
2020-03-11 $6.94 $6.94 $5.84 $6.21 $5.43 37,028
2020-03-10 $6.47 $6.94 $6.38 $6.94 $6.07 14,729
2020-03-09 $6.53 $7.33 $5.95 $5.95 $5.21 10,645
2020-03-06 $7.39 $7.59 $7.22 $7.40 $6.47 91,481
2020-03-05 $7.83 $7.88 $7.67 $7.70 $6.74 16,903
2020-03-04 $7.95 $8.09 $7.85 $8.02 $7.02 65,485
2020-03-03 $7.98 $8.22 $7.74 $7.96 $6.96 33,606
2020-03-02 $7.96 $8.10 $7.87 $8.09 $7.08 18,141
2020-02-28 $7.56 $7.94 $7.44 $7.80 $6.82 22,678
2020-02-27 $8.00 $8.26 $7.69 $8.00 $7.00 145,108
2020-02-26 $8.29 $8.60 $8.20 $8.38 $7.33 38,002
2020-02-25 $8.57 $8.57 $8.28 $8.34 $7.30 2,052
2020-02-24 $8.67 $8.67 $8.46 $8.53 $7.46 6,857
2020-02-21 $8.93 $9.06 $8.92 $9.06 $7.93 1,896
2020-02-20 $9.16 $9.19 $8.98 $9.12 $7.98 15,504
2020-02-19 $9.16 $9.42 $9.13 $9.31 $8.15 6,472
2020-02-18 $8.93 $9.25 $8.92 $9.25 $8.09 15,917
2020-02-14 $8.79 $8.98 $8.68 $8.95 $7.83 15,925
2020-02-13 $8.56 $8.71 $8.56 $8.69 $7.60 23,847
2020-02-12 $8.57 $8.71 $8.51 $8.71 $7.62 9,895
2020-02-11 $8.59 $8.69 $8.57 $8.58 $7.51 17,841
2020-02-10 $8.69 $8.70 $8.45 $8.56 $7.49 11,861
2020-02-07 $8.92 $8.98 $8.60 $8.60 $7.52 9,782
2020-02-06 $9.39 $9.44 $8.99 $9.00 $7.87 8,498
2020-02-05 $9.59 $9.59 $9.42 $9.50 $8.31 15,600
2020-02-04 $9.46 $9.49 $9.37 $9.37 $8.20 93,318
2020-02-03 $9.53 $9.56 $9.46 $9.50 $8.31 9,869
2020-01-31 $9.47 $9.56 $9.43 $9.45 $8.27 7,699
2020-01-30 $9.81 $9.81 $9.53 $9.76 $8.54 12,509
2020-01-29 $10.03 $10.08 $9.90 $9.91 $8.67 15,468
2020-01-28 $9.85 $10.16 $9.85 $10.12 $8.85 87,765
2020-01-27 $9.65 $9.69 $9.58 $9.60 $8.40 9,399
2020-01-24 $10.20 $10.20 $10.03 $10.03 $8.78 4,504
2020-01-23 $9.95 $10.16 $9.85 $10.07 $8.81 7,047
2020-01-22 $10.07 $10.12 $9.92 $10.11 $8.85 8,937
2020-01-21 $9.60 $9.71 $9.50 $9.50 $8.31 79,577
2020-01-17 $9.83 $9.84 $9.78 $9.81 $8.58 2,435
2020-01-16 $9.64 $9.70 $9.58 $9.65 $8.44 107,948
2020-01-15 $9.54 $9.54 $9.48 $9.52 $8.33 4,252
2020-01-14 $9.80 $9.80 $9.35 $9.71 $8.50 10,074
2020-01-13 $9.76 $9.93 $9.75 $9.93 $8.69 265,049
2020-01-10 $9.78 $9.92 $9.78 $9.84 $8.61 270,097
2020-01-09 $9.67 $9.78 $9.65 $9.73 $8.51 178,576
2020-01-08 $9.61 $9.75 $9.56 $9.70 $8.49 10,335
2020-01-07 $9.37 $9.55 $9.34 $9.55 $8.36 4,467
2020-01-06 $9.35 $9.62 $9.35 $9.48 $8.29 6,399
2020-01-03 $9.44 $9.48 $9.38 $9.48 $8.29 2,252
2020-01-02 $9.50 $9.54 $9.45 $9.54 $8.35 7,554
2019-12-31 $9.35 $9.48 $9.35 $9.48 $8.29 421
2019-12-30 $9.38 $9.44 $9.31 $9.44 $8.26 13,982
2019-12-27 $9.34 $9.34 $9.34 $9.34 $8.17 1,200
2019-12-26 $9.41 $9.49 $9.39 $9.49 $8.30 9,648
2019-12-24 $9.45 $9.45 $9.34 $9.34 $8.17 892
2019-12-23 $9.28 $9.33 $9.24 $9.31 $8.15 3,310
2019-12-20 $9.03 $9.06 $8.83 $8.93 $7.81 80,827
2019-12-19 $9.00 $9.09 $9.00 $9.03 $7.90 5,585
2019-12-18 $9.00 $9.05 $8.85 $8.99 $7.87 7,909
2019-12-17 $9.14 $9.23 $9.14 $9.20 $8.05 12,134
2019-12-16 $9.18 $9.28 $9.16 $9.28 $8.12 5,960
2019-12-13 $8.98 $9.03 $8.96 $9.02 $7.89 4,434
2019-12-12 $8.96 $9.05 $8.96 $9.04 $7.91 8,811
2019-12-11 $8.91 $8.93 $8.88 $8.93 $7.81 2,024
2019-12-10 $8.86 $8.89 $8.80 $8.89 $7.78 1,806
2019-12-09 $8.86 $8.91 $8.86 $8.90 $7.79 1,904
2019-12-06 $8.83 $8.92 $8.83 $8.92 $7.80 2,328
2019-12-05 $8.63 $8.70 $8.61 $8.70 $7.61 2,314
2019-12-04 $8.68 $8.71 $8.63 $8.63 $7.55 3,834
2019-12-03 $8.56 $8.66 $8.46 $8.53 $7.46 17,422
2019-12-02 $8.48 $8.48 $8.39 $8.39 $7.34 23,773
2019-11-29 $8.35 $8.48 $8.34 $8.48 $7.42 41,283
2019-11-27 $8.24 $8.25 $8.10 $8.23 $7.20 387,885
2019-11-26 $8.35 $8.35 $8.00 $8.00 $7.00 379,374
2019-11-25 $8.51 $8.64 $8.44 $8.45 $7.39 3,812
2019-11-22 $8.61 $8.62 $8.58 $8.59 $7.52 1,049
2019-11-21 $8.55 $8.59 $8.44 $8.58 $7.51 68,353
2019-11-20 $8.46 $8.51 $8.37 $8.50 $7.44 15,561
2019-11-19 $8.61 $8.63 $8.46 $8.46 $7.40 11,204
2019-11-18 $8.82 $8.88 $8.55 $8.60 $7.52 36,507
2019-11-15 $8.86 $8.88 $8.85 $8.88 $7.77 1,930
2019-11-14 $8.81 $8.86 $8.72 $8.75 $7.66 64,641
2019-11-13 $8.86 $9.00 $8.72 $8.78 $7.68 217,471
2019-11-12 $9.40 $9.40 $8.96 $9.17 $8.02 118,028
2019-11-11 $9.31 $9.48 $9.31 $9.44 $8.26 73,241
2019-11-08 $9.78 $9.78 $9.35 $9.36 $8.19 70,760
2019-11-07 $10.04 $10.10 $9.95 $10.10 $8.84 14,879
2019-11-06 $9.82 $10.13 $9.82 $10.07 $8.81 29,061
2019-11-05 $10.15 $10.24 $10.09 $10.19 $8.92 13,636
2019-11-04 $10.17 $10.19 $10.10 $10.11 $8.85 16,209
2019-11-01 $10.48 $10.50 $10.12 $10.15 $8.88 6,838
2019-10-31 $10.04 $10.19 $10.00 $10.13 $8.86 11,204
2019-10-30 $9.69 $10.04 $9.68 $10.04 $8.78 6,408
2019-10-29 $9.87 $9.93 $9.67 $9.69 $8.48 24,525
2019-10-28 $9.68 $9.92 $9.65 $9.92 $8.68 2,354
2019-10-25 $9.55 $9.71 $9.55 $9.71 $8.50 2,887
2019-10-24 $9.69 $9.69 $9.66 $9.67 $8.46 3,310
2019-10-23 $9.52 $9.63 $9.40 $9.63 $8.43 28,790
2019-10-22 $9.43 $9.60 $9.39 $9.40 $8.22 27,688
2019-10-21 $9.40 $9.47 $9.39 $9.41 $8.23 1,576
2019-10-18 $9.20 $9.38 $9.19 $9.38 $8.21 10,835
2019-10-17 $9.03 $9.03 $8.94 $8.98 $7.86 7,436
2019-10-16 $8.69 $9.07 $8.62 $8.85 $7.74 17,687
2019-10-15 $8.73 $8.73 $8.58 $8.63 $7.55 329,224
2019-10-14 $8.85 $8.85 $8.69 $8.70 $7.61 13,599
2019-10-11 $9.00 $9.10 $8.95 $9.10 $7.96 14,509
2019-10-10 $9.32 $9.41 $9.03 $9.03 $7.90 11,395
2019-10-09 $9.25 $9.26 $9.17 $9.25 $8.09 13,687
2019-10-08 $9.61 $9.66 $9.00 $9.00 $7.87 15,213
2019-10-07 $9.80 $9.81 $9.16 $9.45 $8.27 8,925
2019-10-04 $9.92 $9.96 $9.84 $9.96 $8.71 7,001
2019-10-03 $9.62 $9.88 $9.47 $9.78 $8.56 10,078
2019-10-02 $9.70 $9.71 $9.50 $9.70 $8.49 14,924
2019-10-01 $9.82 $9.90 $9.80 $9.88 $8.64 3,824
2019-09-30 $9.99 $10.05 $9.91 $10.05 $8.79 15,633
2019-09-27 $9.92 $10.08 $9.90 $9.90 $8.66 5,939
2019-09-26 $10.22 $10.22 $9.94 $9.94 $8.70 5,321
2019-09-25 $9.82 $9.98 $9.63 $9.92 $8.68 8,097
2019-09-24 $10.06 $10.07 $9.96 $9.98 $8.73 6,250
2019-09-23 $10.06 $10.11 $9.98 $10.11 $8.85 2,843
2019-09-20 $10.34 $10.45 $10.19 $10.24 $8.96 17,006
2019-09-19 $10.90 $10.97 $10.30 $10.51 $9.19 46,344
2019-09-18 $10.99 $11.14 $10.91 $11.01 $9.63 8,580
2019-09-17 $10.88 $11.23 $10.82 $11.21 $9.81 9,650
2019-09-16 $10.69 $11.14 $10.68 $10.97 $9.60 6,125
2019-09-13 $11.23 $11.23 $10.93 $10.94 $9.57 2,918
2019-09-12 $11.48 $11.57 $11.29 $11.29 $9.88 22,644
2019-09-11 $11.34 $11.54 $11.34 $11.43 $10.00 5,708
2019-09-10 $11.02 $11.24 $10.98 $11.24 $9.83 9,063
2019-09-09 $11.34 $11.40 $10.59 $11.10 $9.71 84,391
2019-09-06 $11.51 $11.51 $11.07 $11.07 $9.68 6,939
2019-09-05 $11.33 $11.46 $11.33 $11.46 $10.03 17,078
2019-09-04 $11.27 $11.34 $11.19 $11.19 $9.79 14,227
2019-09-03 $11.26 $11.31 $10.89 $10.89 $9.53 25,911
2019-08-30 $11.19 $11.56 $11.14 $11.38 $9.96 7,782
2019-08-29 $10.76 $11.11 $10.76 $11.11 $9.72 5,120
2019-08-28 $10.34 $10.80 $10.30 $10.60 $9.27 40,690
2019-08-27 $10.81 $10.95 $10.39 $10.39 $9.09 37,088
2019-08-26 $10.95 $11.18 $10.78 $10.78 $9.43 11,975
2019-08-23 $11.31 $11.45 $10.95 $10.96 $9.59 6,351
2019-08-22 $11.08 $11.49 $11.08 $11.38 $9.96 8,871
2019-08-21 $10.27 $11.22 $10.20 $10.94 $9.57 45,959
2019-08-20 $9.64 $9.89 $9.58 $9.83 $8.60 7,434
2019-08-19 $10.06 $10.07 $9.85 $9.88 $8.64 7,451
2019-08-16 $9.98 $10.13 $9.98 $10.05 $8.79 12,152
2019-08-15 $9.82 $9.90 $9.69 $9.86 $8.63 7,976
2019-08-14 $10.10 $10.10 $9.50 $9.50 $8.31 7,385
2019-08-13 $10.30 $10.42 $10.25 $10.25 $8.97 9,993
2019-08-12 $10.28 $10.38 $10.20 $10.34 $9.05 3,500
2019-08-09 $10.63 $10.74 $10.63 $10.67 $9.33 2,120
2019-08-08 $10.32 $10.65 $10.20 $10.61 $9.28 25,872
2019-08-07 $10.30 $10.38 $10.14 $10.38 $9.08 24,466
2019-08-06 $10.63 $10.66 $10.47 $10.48 $9.17 16,155
2019-08-05 $10.62 $10.73 $10.53 $10.56 $9.24 3,092
2019-08-02 $10.74 $10.80 $10.59 $10.80 $9.45 2,058
2019-08-01 $10.60 $11.00 $10.57 $10.88 $9.52 20,258
2019-07-31 $10.39 $10.50 $10.14 $10.32 $9.03 40,976
2019-07-30 $10.21 $10.47 $10.20 $10.47 $9.16 26,907
2019-07-29 $10.10 $10.40 $10.10 $10.40 $9.10 2,982
2019-07-26 $10.16 $10.30 $10.15 $10.17 $8.90 3,329
2019-07-25 $10.17 $10.17 $10.02 $10.07 $8.81 19,186
2019-07-24 $10.38 $10.44 $10.15 $10.15 $8.88 5,810
2019-07-23 $10.33 $10.40 $10.26 $10.27 $8.99 5,347
2019-07-22 $10.47 $10.53 $10.36 $10.37 $9.07 3,368
2019-07-19 $10.64 $10.81 $10.58 $10.61 $9.28 6,621
2019-07-18 $10.80 $10.91 $10.79 $10.87 $9.51 5,944
2019-07-17 $10.73 $10.79 $10.60 $10.70 $9.36 67,242
2019-07-16 $10.00 $10.24 $10.00 $10.24 $8.96 4,705
2019-07-15 $10.53 $10.53 $10.17 $10.17 $8.90 10,612
2019-07-12 $10.48 $10.68 $10.32 $10.61 $9.28 27,928
2019-07-11 $10.10 $10.48 $10.05 $10.42 $9.12 59,965
2019-07-10 $10.04 $10.21 $10.00 $10.05 $8.79 25,033
2019-07-09 $9.72 $9.72 $9.72 $9.72 $8.50 34
2019-07-08 $9.80 $9.86 $9.72 $9.72 $8.50 1,339
2019-07-05 $9.65 $9.77 $9.50 $9.72 $8.50 5,239
2019-07-03 $9.23 $9.27 $9.15 $9.23 $8.08 3,102
2019-07-02 $9.33 $9.38 $9.16 $9.30 $8.14 14,075
2019-07-01 $9.55 $9.55 $9.32 $9.35 $8.18 7,579
2019-06-28 $9.27 $9.32 $9.23 $9.23 $8.08 8,080
2019-06-27 $8.93 $9.07 $8.78 $9.05 $7.92 8,197
2019-06-26 $8.95 $9.07 $8.92 $9.05 $7.92 4,437
2019-06-25 $8.98 $9.01 $8.79 $8.92 $7.80 32,055
2019-06-24 $9.15 $9.19 $9.02 $9.09 $7.95 10,156
2019-06-21 $9.29 $9.39 $8.79 $9.10 $7.96 168,835
2019-06-20 $9.41 $9.44 $9.37 $9.38 $8.21 1,480
2019-06-19 $9.04 $9.19 $8.92 $9.19 $8.04 12,336
2019-06-18 $9.11 $9.26 $9.02 $9.04 $7.91 48,572
2019-06-17 $9.24 $9.24 $8.58 $8.58 $7.51 5,940
2019-06-14 $9.32 $9.42 $9.19 $9.42 $8.24 6,630
2019-06-13 $9.33 $9.52 $9.29 $9.30 $8.14 14,458
2019-06-12 $9.68 $9.81 $9.42 $9.60 $8.40 10,643
2019-06-11 $9.52 $9.63 $9.37 $9.37 $8.20 50,098
2019-06-10 $9.42 $9.43 $9.37 $9.38 $8.21 4,632
2019-06-07 $9.58 $9.74 $9.45 $9.45 $8.27 115,619
2019-06-06 $9.31 $9.45 $9.28 $9.45 $8.27 4,911
2019-06-05 $9.41 $9.41 $9.19 $9.21 $8.06 3,144
2019-06-04 $9.29 $9.50 $9.25 $9.50 $8.31 10,809
2019-06-03 $9.18 $9.31 $9.05 $9.30 $8.14 19,420
2019-05-31 $8.90 $9.19 $8.90 $9.19 $8.04 4,229
2019-05-30 $8.74 $9.01 $8.72 $8.74 $7.65 7,869
2019-05-29 $8.64 $8.79 $8.47 $8.64 $7.56 79,748
2019-05-28 $8.60 $8.65 $8.39 $8.48 $7.42 10,568
2019-05-24 $8.58 $8.59 $8.55 $8.55 $7.48 773
2019-05-23 $8.39 $8.61 $8.39 $8.47 $7.41 1,060
2019-05-22 $8.60 $8.66 $8.49 $8.66 $7.58 2,854
2019-05-21 $8.13 $8.53 $8.08 $8.46 $7.40 50,042
2019-05-20 $7.79 $8.07 $7.79 $8.04 $7.03 4,104
2019-05-17 $7.81 $8.00 $7.75 $7.90 $6.91 7,168
2019-05-16 $8.08 $8.12 $7.94 $8.02 $7.02 14,050
2019-05-15 $8.10 $8.37 $8.10 $8.30 $7.26 6,505
2019-05-14 $8.25 $8.37 $8.22 $8.31 $7.27 23,480
2019-05-13 $8.08 $8.28 $8.00 $8.00 $7.00 12,177
2019-05-10 $8.55 $8.55 $8.24 $8.48 $7.42 19,764
2019-05-09 $8.50 $8.61 $8.32 $8.48 $7.42 73,322
2019-05-08 $9.08 $9.11 $8.94 $9.11 $7.65 6,053
2019-05-07 $8.74 $8.86 $8.61 $8.83 $7.42 75,650
2019-05-06 $8.83 $8.95 $8.77 $8.92 $7.49 21,607
2019-05-03 $8.94 $9.03 $8.75 $8.75 $7.35 23,120
2019-05-02 $8.89 $8.90 $8.76 $8.87 $7.45 21,469
2019-05-01 $8.80 $9.21 $8.80 $9.05 $7.60 2,618
2019-04-30 $8.94 $9.12 $8.67 $8.85 $7.43 259,089
2019-04-29 $9.16 $9.19 $8.96 $9.04 $7.59 64,417
2019-04-26 $9.03 $9.05 $8.93 $9.01 $7.57 57,661
2019-04-25 $8.62 $8.97 $8.62 $8.95 $7.52 20,252
2019-04-24 $8.89 $8.89 $8.54 $8.67 $7.28 43,814
2019-04-23 $8.96 $9.11 $8.84 $9.02 $7.58 8,980
2019-04-22 $8.79 $8.83 $8.66 $8.79 $7.38 8,119
2019-04-18 $8.64 $8.87 $8.50 $8.68 $7.29 21,580
2019-04-17 $8.67 $8.70 $8.28 $8.44 $7.09 43,740
2019-04-16 $8.68 $8.91 $8.68 $8.76 $7.36 13,590
2019-04-15 $8.79 $9.00 $8.72 $8.80 $7.39 10,224
2019-04-12 $9.10 $9.22 $8.66 $8.66 $7.27 43,005
2019-04-11 $9.29 $9.36 $8.97 $9.15 $7.68 62,125
2019-04-10 $9.22 $9.53 $9.16 $9.43 $7.92 38,472
2019-04-09 $9.13 $9.15 $8.87 $9.03 $7.58 11,396
2019-04-08 $9.66 $9.66 $9.37 $9.41 $7.90 29,932
2019-04-05 $9.70 $9.75 $9.53 $9.56 $8.03 17,505
2019-04-04 $9.60 $9.74 $9.60 $9.70 $8.15 7,276
2019-04-03 $9.74 $9.81 $9.46 $9.47 $7.95 8,551
2019-04-02 $9.95 $9.96 $9.57 $9.76 $8.20 46,200
2019-04-01 $9.92 $10.07 $9.87 $9.92 $8.33 7,312
2019-03-29 $9.61 $9.82 $9.51 $9.66 $8.11 13,418
2019-03-28 $9.23 $9.56 $9.18 $9.51 $7.99 41,244
2019-03-27 $9.45 $9.45 $8.88 $8.88 $7.46 22,663
2019-03-26 $9.64 $9.85 $9.54 $9.72 $8.16 38,106
2019-03-25 $9.28 $9.52 $9.26 $9.26 $7.78 13,493
2019-03-22 $9.52 $9.60 $9.11 $9.17 $7.70 25,317
2019-03-21 $10.47 $10.49 $9.72 $9.98 $8.38 22,459
2019-03-20 $10.23 $10.45 $10.08 $10.33 $8.68 184,095
2019-03-19 $10.23 $10.40 $10.10 $10.23 $8.59 309,520
2019-03-18 $10.09 $10.24 $10.08 $10.15 $8.52 172,499
2019-03-15 $9.85 $10.21 $9.77 $10.00 $8.40 214,164
2019-03-14 $9.84 $9.84 $9.63 $9.71 $8.15 5,420
2019-03-13 $9.68 $9.93 $9.68 $9.88 $8.30 23,736
2019-03-12 $9.72 $9.82 $9.69 $9.72 $8.16 4,049
2019-03-11 $9.46 $9.79 $9.41 $9.79 $8.22 23,568
2019-03-08 $9.13 $9.27 $9.07 $9.27 $7.79 4,109
2019-03-07 $9.43 $9.43 $8.99 $8.99 $7.55 22,465
2019-03-06 $9.71 $9.92 $9.59 $9.63 $8.09 23,119
2019-03-05 $9.40 $9.68 $9.40 $9.67 $8.12 31,494
2019-03-04 $10.00 $10.00 $9.03 $9.41 $7.90 38,095
2019-03-01 $10.13 $10.18 $9.83 $9.89 $8.31 54,102
2019-02-28 $10.61 $10.65 $10.00 $10.00 $8.40 101,849
2019-02-27 $10.33 $11.32 $10.33 $10.95 $9.20 101,583
2019-02-26 $10.34 $10.43 $10.30 $10.40 $8.73 2,814
2019-02-25 $10.65 $10.65 $10.25 $10.25 $8.61 5,598
2019-02-22 $10.44 $10.70 $10.42 $10.58 $8.89 3,298
2019-02-21 $9.99 $10.35 $9.93 $10.35 $8.69 5,209
2019-02-20 $10.35 $10.46 $10.03 $10.04 $8.43 9,374
2019-02-19 $10.19 $10.40 $10.17 $10.31 $8.66 109,696
2019-02-15 $10.65 $10.65 $10.51 $10.55 $8.86 1,509
2019-02-14 $10.17 $10.79 $10.17 $10.66 $8.95 5,591
2019-02-13 $10.19 $10.31 $9.98 $10.19 $8.56 7,251
2019-02-12 $9.91 $10.25 $9.89 $10.08 $8.47 17,450
2019-02-11 $9.89 $10.01 $9.81 $10.01 $8.41 99,412
2019-02-08 $10.05 $10.07 $9.79 $9.91 $8.32 7,655
2019-02-07 $10.39 $10.39 $9.95 $9.99 $8.39 7,936
2019-02-06 $10.40 $10.48 $10.12 $10.12 $8.50 11,334
2019-02-05 $10.87 $10.88 $10.65 $10.70 $8.99 4,200
2019-02-04 $10.94 $11.05 $10.06 $10.82 $9.09 4,472
2019-02-01 $10.95 $11.33 $10.88 $11.33 $9.52 38,784
2019-01-31 $11.10 $11.17 $10.97 $11.10 $9.32 58,317
2019-01-30 $10.34 $10.68 $10.26 $10.66 $8.95 48,857
2019-01-29 $10.63 $10.80 $10.26 $10.26 $8.62 24,042
2019-01-28 $9.57 $9.84 $9.54 $9.60 $8.06 12,003
2019-01-25 $9.73 $9.93 $9.73 $9.93 $8.34 846
2019-01-24 $9.67 $9.89 $9.60 $9.89 $8.31 17,734
2019-01-23 $9.53 $9.75 $9.48 $9.75 $8.19 68,188
2019-01-22 $9.49 $9.54 $9.23 $9.36 $7.86 67,619
2019-01-18 $9.49 $9.52 $9.34 $9.39 $7.89 13,511
2019-01-17 $8.99 $9.05 $8.94 $9.00 $7.56 9,274
2019-01-16 $8.71 $8.87 $8.69 $8.81 $7.40 2,456
2019-01-15 $9.04 $9.10 $8.82 $9.10 $7.64 10,855
2019-01-14 $9.10 $9.18 $9.07 $9.18 $7.71 1,971
2019-01-11 $9.20 $9.32 $9.14 $9.14 $7.68 12,300
2019-01-10 $9.21 $9.25 $8.99 $9.25 $7.77 5,734
2019-01-09 $9.10 $9.16 $9.03 $9.14 $7.68 14,915
2019-01-08 $8.77 $9.06 $8.75 $9.05 $7.60 9,394
2019-01-07 $8.88 $8.88 $8.57 $8.64 $7.26 66,901
2019-01-04 $8.89 $9.20 $8.89 $9.15 $7.68 283,003
2019-01-03 $9.04 $9.12 $8.80 $8.82 $7.41 54,622
2019-01-02 $7.76 $8.46 $7.76 $8.45 $7.10 76,200
2018-12-31 $7.18 $7.18 $7.17 $7.18 $6.03 697
2018-12-28 $7.10 $7.50 $7.10 $7.50 $6.30 1,460
2018-12-27 $6.90 $7.07 $6.85 $7.02 $5.90 11,008
2018-12-26 $6.61 $6.61 $6.61 $6.61 $5.55 299
2018-12-24 $6.80 $6.80 $6.61 $6.61 $5.55 776
2018-12-21 $6.65 $6.79 $6.61 $6.70 $5.63 7,810
2018-12-20 $7.03 $7.03 $6.86 $7.01 $5.89 2,809
2018-12-19 $7.03 $7.21 $7.03 $7.09 $5.95 3,388
2018-12-18 $7.23 $7.62 $7.19 $7.62 $6.40 9,974
2018-12-17 $7.17 $7.18 $7.00 $7.00 $5.88 1,210
2018-12-14 $7.41 $7.42 $7.28 $7.29 $6.12 1,494
2018-12-13 $7.49 $7.49 $7.43 $7.43 $6.24 1,005
2018-12-12 $7.72 $7.73 $7.59 $7.59 $6.37 1,841
2018-12-11 $7.47 $7.47 $7.44 $7.45 $6.26 2,147
2018-12-10 $7.25 $7.34 $7.18 $7.18 $6.03 2,315
2018-12-07 $7.54 $7.55 $7.22 $7.39 $6.21 38,113
2018-12-06 $7.00 $7.27 $7.00 $7.27 $6.11 1,206
2018-12-04 $7.53 $7.54 $7.28 $7.29 $6.12 3,558
2018-12-03 $7.51 $7.51 $7.38 $7.38 $6.20 38,534
2018-11-30 $7.27 $7.35 $7.21 $7.34 $6.16 39,798
2018-11-29 $7.47 $7.57 $7.41 $7.57 $6.36 11,161
2018-11-28 $7.30 $7.55 $7.29 $7.47 $6.27 2,716
2018-11-27 $7.12 $7.49 $7.11 $7.49 $6.29 44,891
2018-11-26 $7.19 $7.19 $6.94 $6.94 $5.83 2,731
2018-11-23 $7.16 $7.22 $6.98 $7.17 $6.02 10,860
2018-11-21 $7.22 $7.22 $7.12 $7.21 $6.06 1,930
2018-11-20 $7.46 $7.46 $7.13 $7.13 $5.99 395
2018-11-19 $7.46 $7.52 $7.30 $7.31 $6.14 95,669
2018-11-16 $7.15 $7.51 $7.13 $7.50 $6.30 274,084
2018-11-15 $6.72 $7.04 $6.72 $6.90 $5.79 10,817
2018-11-14 $6.65 $6.83 $6.58 $6.76 $5.68 41,297
2018-11-13 $6.89 $6.90 $6.69 $6.74 $5.66 4,187
2018-11-12 $6.97 $7.02 $6.85 $6.90 $5.79 34,367
2018-11-09 $6.80 $6.96 $6.72 $6.91 $5.80 30,489
2018-11-08 $6.89 $6.89 $6.60 $6.68 $5.61 8,753
2018-11-07 $6.99 $7.03 $6.77 $7.03 $5.90 9,197
2018-11-06 $7.15 $7.15 $6.99 $6.99 $5.87 16,934
2018-11-05 $7.18 $7.22 $7.09 $7.22 $6.06 127,420
2018-11-02 $7.32 $7.47 $7.22 $7.34 $6.16 12,677
2018-11-01 $7.10 $7.20 $7.00 $7.17 $6.02 12,637
2018-10-31 $7.06 $7.11 $6.79 $7.04 $5.91 18,469
2018-10-30 $6.96 $7.01 $6.68 $6.92 $5.81 16,886
2018-10-29 $7.34 $7.34 $6.60 $6.94 $5.83 33,019
2018-10-26 $6.95 $7.15 $6.78 $7.10 $5.96 109,377
2018-10-25 $6.64 $6.86 $6.53 $6.81 $5.72 48,177
2018-10-24 $6.85 $6.89 $6.51 $6.55 $5.50 19,877
2018-10-23 $6.76 $6.96 $6.74 $6.96 $5.85 43,014
2018-10-22 $6.96 $7.00 $6.91 $6.99 $5.87 3,147
2018-10-19 $6.54 $6.76 $6.52 $6.71 $5.64 6,407
2018-10-18 $6.51 $6.60 $6.47 $6.47 $5.43 23,715
2018-10-17 $6.34 $6.91 $6.34 $6.62 $5.56 14,488
2018-10-16 $6.97 $7.03 $6.84 $6.93 $5.82 138,820
2018-10-15 $6.48 $6.78 $6.40 $6.78 $5.69 32,897
2018-10-12 $6.42 $6.54 $6.22 $6.54 $5.49 1,721
2018-10-11 $6.48 $6.52 $6.24 $6.36 $5.34 14,374
2018-10-10 $6.40 $6.56 $5.97 $6.22 $5.22 237,937
2018-10-09 $6.89 $7.30 $6.89 $7.25 $6.09 59,031
2018-10-08 $5.93 $7.03 $5.93 $6.85 $5.75 101,100
2018-10-05 $5.83 $5.94 $5.68 $5.83 $4.90 35,068
2018-10-04 $5.19 $5.62 $5.10 $5.59 $4.69 17,818
2018-10-03 $5.59 $5.71 $5.26 $5.33 $4.48 46,400
2018-10-02 $4.65 $4.92 $4.65 $4.92 $4.13 26,055
2018-10-01 $4.50 $4.50 $4.33 $4.39 $3.69 5,458
2018-09-28 $4.74 $4.74 $4.46 $4.50 $3.78 4,250
2018-09-27 $4.55 $4.80 $4.54 $4.74 $3.98 28,261
2018-09-26 $4.53 $4.56 $4.48 $4.51 $3.79 8,603
2018-09-25 $4.32 $4.46 $4.29 $4.46 $3.75 39,848
2018-09-24 $4.66 $4.70 $4.46 $4.51 $3.79 14,672
2018-09-21 $4.49 $4.64 $4.49 $4.60 $3.86 86,681
2018-09-20 $4.42 $4.53 $4.40 $4.53 $3.80 1,889
2018-09-19 $4.37 $4.45 $4.36 $4.36 $3.66 987
2018-09-18 $4.31 $4.52 $4.31 $4.52 $3.80 953
2018-09-17 $4.40 $4.42 $4.25 $4.39 $3.69 8,580
2018-09-14 $4.13 $4.15 $4.08 $4.12 $3.46 5,022
2018-09-13 $4.26 $4.31 $4.22 $4.30 $3.61 1,602
2018-09-12 $4.41 $4.41 $4.35 $4.40 $3.70 8,675
2018-09-11 $4.32 $4.32 $4.21 $4.27 $3.59 6,888
2018-09-10 $4.62 $4.69 $4.54 $4.63 $3.89 13,278
2018-09-07 $4.59 $4.67 $4.47 $4.66 $3.91 6,403
2018-09-06 $4.35 $4.57 $4.22 $4.57 $3.84 25,366
2018-09-05 $4.11 $4.31 $4.10 $4.21 $3.54 25,899
2018-09-04 $4.22 $4.22 $4.12 $4.14 $3.48 5,491
2018-08-31 $4.40 $4.51 $4.36 $4.45 $3.74 1,989
2018-08-30 $4.72 $4.72 $4.37 $4.46 $3.75 13,313
2018-08-29 $4.52 $4.73 $4.52 $4.72 $3.96 24,604
2018-08-28 $4.50 $4.51 $4.30 $4.36 $3.66 6,587
2018-08-27 $4.16 $4.49 $4.16 $4.49 $3.77 48,183
2018-08-24 $4.23 $4.24 $4.02 $4.13 $3.47 52,404
2018-08-23 $4.47 $4.47 $4.17 $4.18 $3.51 66,712
2018-08-22 $4.27 $4.44 $4.18 $4.44 $3.73 134,442
2018-08-21 $4.64 $4.64 $4.30 $4.33 $3.64 155,334
2018-08-20 $4.74 $4.74 $4.58 $4.70 $3.95 130,171
2018-08-17 $4.63 $4.83 $4.55 $4.79 $4.02 193,976
2018-08-16 $4.65 $4.87 $4.65 $4.80 $4.03 9,309
2018-08-15 $4.36 $4.44 $4.36 $4.43 $3.72 3,587
2018-08-14 $4.40 $4.46 $4.33 $4.43 $3.72 11,974
2018-08-13 $4.20 $4.41 $4.18 $4.34 $3.64 18,120
2018-08-10 $4.41 $4.48 $4.34 $4.41 $3.70 13,489
2018-08-09 $4.72 $4.77 $4.65 $4.66 $3.91 14,196
2018-08-08 $4.82 $5.00 $4.82 $4.82 $4.05 8,246
2018-08-07 $5.07 $5.07 $4.85 $4.85 $4.07 11,271
2018-08-06 $5.17 $5.24 $5.05 $5.05 $4.24 7,872
2018-08-03 $5.26 $5.31 $5.23 $5.30 $4.45 4,512
2018-08-02 $5.04 $5.10 $5.00 $5.05 $4.24 3,456
2018-08-01 $5.08 $5.20 $5.08 $5.11 $4.29 6,488
2018-07-31 $5.02 $5.12 $4.95 $5.04 $4.23 1,558
2018-07-30 $4.99 $5.02 $4.88 $4.96 $4.17 24,408
2018-07-27 $5.09 $5.12 $4.95 $5.00 $4.20 4,652
2018-07-26 $5.28 $5.28 $5.01 $5.20 $4.37 10,520
2018-07-25 $5.15 $5.43 $5.14 $5.38 $4.52 16,052
2018-07-24 $5.10 $5.16 $5.06 $5.09 $4.27 8,554
2018-07-23 $5.04 $5.04 $4.93 $4.96 $4.17 8,595
2018-07-20 $5.00 $5.15 $4.99 $5.04 $4.23 22,703
2018-07-19 $4.58 $4.71 $4.54 $4.71 $3.96 39,225
2018-07-18 $4.69 $4.69 $4.57 $4.61 $3.87 34,677
2018-07-17 $4.31 $4.40 $4.31 $4.39 $3.69 24,906
2018-07-16 $4.38 $4.44 $4.29 $4.32 $3.63 19,148
2018-07-13 $4.14 $4.25 $4.14 $4.25 $3.57 2,567
2018-07-12 $4.32 $4.34 $4.20 $4.28 $3.59 29,076
2018-07-11 $4.24 $4.50 $4.22 $4.28 $3.59 14,556
2018-07-10 $4.26 $4.27 $4.14 $4.26 $3.58 48,538
2018-07-09 $4.30 $4.35 $4.30 $4.33 $3.64 3,637
2018-07-06 $4.16 $4.29 $4.11 $4.26 $3.58 14,423
2018-07-05 $4.59 $4.60 $4.22 $4.22 $3.54 40,336
2018-07-03 $3.73 $3.94 $3.68 $3.82 $3.21 13,448
2018-07-02 $3.46 $3.75 $3.43 $3.75 $3.15 14,365
2018-06-29 $3.60 $3.61 $3.47 $3.51 $2.95 19,303
2018-06-28 $3.68 $3.78 $3.52 $3.53 $2.96 9,505
2018-06-27 $3.73 $3.73 $3.49 $3.50 $2.94 22,326
2018-06-26 $3.91 $3.91 $3.72 $3.72 $3.12 24,270
2018-06-25 $4.04 $4.09 $3.85 $3.96 $3.33 17,447
2018-06-22 $3.86 $4.02 $3.84 $3.89 $3.27 39,414
2018-06-21 $4.08 $4.08 $3.86 $3.90 $3.28 50,854
2018-06-20 $4.21 $4.21 $4.01 $4.04 $3.39 44,078
2018-06-19 $3.91 $4.30 $3.91 $4.09 $3.43 72,700
2018-06-18 $3.85 $4.08 $3.80 $3.95 $3.32 51,557
2018-06-15 $4.27 $4.32 $3.99 $4.02 $3.38 26,702
2018-06-14 $4.55 $4.58 $4.23 $4.23 $3.55 25,444
2018-06-13 $4.36 $4.44 $4.30 $4.35 $3.65 55,152
2018-06-12 $4.08 $4.26 $3.99 $4.22 $3.54 32,911
2018-06-11 $3.97 $4.08 $3.94 $4.08 $3.43 43,183
2018-06-08 $3.97 $4.05 $3.76 $4.00 $3.36 166,782
2018-06-07 $3.98 $4.02 $3.76 $4.02 $3.38 118,722
2018-06-06 $4.51 $4.58 $3.90 $4.03 $3.38 470,960
2018-06-05 $4.80 $4.80 $4.47 $4.48 $3.76 27,778
2018-06-04 $4.54 $5.09 $4.51 $5.09 $4.27 24,580
2018-06-01 $4.51 $4.58 $4.27 $4.48 $3.76 44,581
2018-05-31 $4.15 $4.40 $4.15 $4.36 $3.66 11,847
2018-05-30 $4.40 $4.46 $4.15 $4.15 $3.49 76,217
2018-05-29 $4.48 $4.55 $4.36 $4.39 $3.69 37,018
2018-05-25 $4.73 $4.84 $4.72 $4.82 $4.05 19,854
2018-05-24 $4.79 $4.90 $4.65 $4.80 $4.03 54,228
2018-05-23 $5.08 $5.23 $5.00 $5.04 $4.23 42,797
2018-05-22 $5.30 $5.63 $5.30 $5.61 $4.71 42,834
2018-05-21 $5.47 $5.54 $5.29 $5.44 $4.57 21,269
2018-05-18 $5.51 $5.54 $5.30 $5.30 $4.45 55,623
2018-05-17 $5.93 $6.02 $5.62 $5.77 $4.85 31,417
2018-05-16 $5.82 $5.90 $5.61 $5.72 $4.80 38,176
2018-05-15 $5.68 $5.86 $5.56 $5.79 $4.86 13,613
2018-05-14 $6.00 $6.00 $5.74 $5.81 $4.88 10,978
2018-05-11 $6.25 $6.25 $5.93 $5.99 $5.03 30,502
2018-05-10 $6.23 $6.34 $6.15 $6.26 $5.26 90,317
2018-05-09 $5.82 $6.05 $5.82 $5.94 $4.99 34,740
2018-05-08 $5.86 $5.91 $5.76 $5.87 $4.93 9,461
2018-05-07 $6.37 $6.37 $5.85 $5.96 $5.01 26,824
2018-05-04 $6.40 $6.56 $6.39 $6.41 $5.38 88,558
2018-05-03 $6.80 $6.80 $6.42 $6.53 $5.48 22,203
2018-05-02 $6.38 $6.59 $6.36 $6.54 $5.49 23,713
2018-05-01 $6.63 $6.74 $6.39 $6.70 $5.63 7,410
2018-04-30 $6.86 $6.86 $6.41 $6.41 $5.38 11,721
2018-04-27 $6.58 $6.94 $6.51 $6.94 $5.83 23,108
2018-04-26 $6.32 $6.51 $6.22 $6.30 $5.29 181,836
2018-04-25 $6.04 $6.30 $5.98 $6.19 $5.20 24,073
2018-04-24 $6.23 $6.27 $6.09 $6.14 $5.16 25,344
2018-04-23 $6.25 $6.36 $6.10 $6.19 $5.20 129,147
2018-04-20 $6.45 $6.45 $6.25 $6.28 $5.27 23,035
2018-04-19 $6.50 $6.66 $6.38 $6.66 $5.59 112,271
2018-04-18 $6.46 $6.65 $6.45 $6.60 $5.54 18,525
2018-04-17 $6.55 $6.55 $6.29 $6.32 $5.31 60,698
2018-04-16 $6.72 $6.72 $6.38 $6.43 $5.40 25,719
2018-04-13 $6.65 $6.77 $6.58 $6.77 $5.69 36,965
2018-04-12 $6.97 $6.97 $6.72 $6.78 $5.69 15,840
2018-04-11 $6.63 $6.73 $6.56 $6.72 $5.64 21,443
2018-04-10 $6.49 $6.73 $6.36 $6.73 $5.65 19,094
2018-04-09 $6.90 $6.90 $6.26 $6.26 $5.26 47,211
2018-04-06 $7.45 $7.45 $6.68 $6.97 $5.85 33,264
2018-04-05 $7.55 $7.70 $7.53 $7.70 $6.47 9,334
2018-04-04 $7.09 $7.30 $7.09 $7.30 $6.13 9,241
2018-04-03 $7.21 $7.39 $7.11 $7.17 $6.02 13,308
2018-04-02 $7.10 $7.25 $6.93 $7.25 $6.09 55,277
2018-03-29 $7.23 $7.44 $7.13 $7.14 $6.00 14,864
2018-03-28 $7.44 $7.49 $7.22 $7.23 $6.07 6,692
2018-03-27 $7.75 $7.78 $7.52 $7.57 $6.36 44,656
2018-03-26 $7.56 $7.91 $7.52 $7.87 $6.61 35,340
2018-03-23 $7.43 $7.63 $7.34 $7.34 $6.16 18,756
2018-03-22 $7.43 $7.59 $7.43 $7.45 $6.26 10,162
2018-03-21 $7.58 $7.66 $7.51 $7.60 $6.38 4,890
2018-03-20 $7.67 $7.77 $7.56 $7.67 $6.44 3,580
2018-03-19 $7.55 $7.63 $7.45 $7.63 $6.41 14,682
2018-03-16 $7.73 $7.85 $7.72 $7.76 $6.52 13,838
2018-03-15 $7.93 $7.93 $7.68 $7.77 $6.53 3,896
2018-03-14 $8.09 $8.10 $7.76 $7.84 $6.58 30,793
2018-03-13 $8.54 $8.59 $8.40 $8.46 $7.10 8,864
2018-03-12 $8.29 $8.58 $8.29 $8.58 $7.21 16,947
2018-03-09 $8.03 $8.19 $8.03 $8.17 $6.86 27,824
2018-03-08 $8.07 $8.12 $7.67 $7.89 $6.63 38,878
2018-03-07 $8.46 $8.49 $8.21 $8.21 $6.89 18,995
2018-03-06 $8.82 $8.98 $8.65 $8.70 $7.31 57,537
2018-03-05 $8.69 $8.87 $8.69 $8.84 $7.42 49,004
2018-03-02 $8.41 $8.67 $8.14 $8.56 $7.19 46,508
2018-03-01 $8.40 $8.71 $8.29 $8.52 $7.16 25,894
2018-02-28 $8.88 $8.88 $8.41 $8.44 $7.09 112,554
2018-02-27 $8.96 $9.06 $8.70 $8.81 $7.40 60,465
2018-02-26 $8.92 $8.92 $8.68 $8.73 $7.33 50,704
2018-02-23 $8.66 $9.04 $8.59 $9.04 $7.59 62,045
2018-02-22 $8.63 $8.63 $8.32 $8.57 $7.20 46,155
2018-02-21 $8.23 $8.96 $7.99 $8.42 $7.07 115,300
2018-02-20 $7.86 $8.27 $7.86 $8.14 $6.84 38,693
2018-02-16 $7.66 $7.76 $7.59 $7.76 $6.52 6,526
2018-02-15 $7.73 $7.78 $7.47 $7.59 $6.37 31,156
2018-02-14 $7.77 $7.77 $7.52 $7.70 $6.47 37,630
2018-02-13 $7.59 $7.76 $7.26 $7.72 $6.48 11,711
2018-02-12 $7.91 $8.41 $7.07 $7.60 $6.38 35,517
2018-02-09 $7.82 $8.22 $7.14 $7.75 $6.51 217,293
2018-02-08 $7.76 $7.85 $7.22 $7.28 $6.11 268,583
2018-02-07 $7.65 $7.87 $7.12 $7.12 $5.98 511,560
2018-02-06 $7.05 $7.78 $7.05 $7.78 $6.53 10,888
2018-02-05 $7.11 $7.24 $6.86 $6.86 $5.76 25,127
2018-02-02 $7.08 $7.49 $6.99 $7.36 $6.18 12,569
2018-02-01 $7.51 $7.51 $7.30 $7.30 $6.13 4,339
2018-01-31 $7.58 $7.85 $7.41 $7.85 $6.59 12,914
2018-01-30 $7.34 $7.34 $7.13 $7.24 $6.08 12,589
2018-01-29 $7.45 $7.55 $7.33 $7.55 $6.34 12,712
2018-01-26 $7.40 $7.49 $7.20 $7.20 $6.05 41,950
2018-01-25 $7.28 $7.55 $7.02 $7.55 $6.34 20,035
2018-01-24 $6.63 $7.21 $6.58 $7.10 $5.96 27,870
2018-01-23 $6.45 $6.49 $6.18 $6.18 $5.19 14,203
2018-01-22 $6.85 $6.91 $6.63 $6.66 $5.59 36,328
2018-01-19 $6.32 $6.49 $6.24 $6.45 $5.42 11,926
2018-01-18 $6.31 $6.54 $5.91 $6.32 $5.31 41,902
2018-01-17 $6.26 $6.37 $6.11 $6.26 $5.26 20,501
2018-01-16 $6.30 $6.36 $6.17 $6.22 $5.22 84,626
2018-01-12 $6.07 $6.18 $5.98 $6.18 $5.19 36,425
2018-01-11 $6.13 $6.17 $6.03 $6.16 $5.17 7,027
2018-01-10 $6.18 $6.32 $5.99 $6.10 $5.12 18,834
2018-01-09 $6.33 $6.41 $6.26 $6.36 $5.34 19,725
2018-01-08 $6.55 $6.71 $6.48 $6.50 $5.46 20,867
2018-01-05 $6.70 $6.81 $6.51 $6.75 $5.67 10,588
2018-01-04 $6.62 $6.89 $6.29 $6.70 $5.63 27,667
2018-01-03 $6.64 $6.90 $6.61 $6.86 $5.76 28,718
2018-01-02 $6.82 $6.92 $6.57 $6.90 $5.79 23,690
2017-12-29 $7.01 $7.01 $6.61 $6.79 $5.70 4,592
2017-12-28 $6.56 $6.79 $6.43 $6.69 $5.62 60,917
2017-12-27 $6.48 $6.57 $6.45 $6.52 $5.48 10,609
2017-12-26 $6.67 $6.71 $6.24 $6.26 $5.26 30,300
2017-12-22 $6.26 $6.98 $6.26 $6.76 $5.68 51,131
2017-12-21 $6.12 $6.36 $5.94 $5.97 $5.01 61,341
2017-12-20 $6.08 $6.12 $5.68 $5.90 $4.95 19,523
2017-12-19 $6.04 $6.05 $5.76 $5.89 $4.95 25,667
2017-12-18 $6.20 $6.29 $6.05 $6.23 $5.23 31,868
2017-12-15 $6.02 $6.19 $6.01 $6.17 $5.18 27,435
2017-12-14 $5.97 $6.10 $5.94 $5.98 $5.02 33,021
2017-12-13 $6.48 $6.52 $6.05 $6.17 $5.18 100,644
2017-12-12 $6.13 $6.63 $6.11 $6.48 $5.44 117,296
2017-12-11 $6.43 $6.49 $6.26 $6.38 $5.36 27,897
2017-12-08 $6.52 $6.54 $6.40 $6.41 $5.38 126,725
2017-12-07 $6.37 $6.61 $6.37 $6.52 $5.48 37,723
2017-12-06 $6.60 $6.86 $6.43 $6.74 $5.66 67,186
2017-12-05 $6.98 $7.13 $6.59 $6.73 $5.65 214,053
2017-12-04 $6.68 $6.86 $6.54 $6.77 $5.69 61,457
2017-12-01 $6.54 $6.78 $6.29 $6.51 $5.47 47,768
2017-11-30 $6.65 $6.69 $6.26 $6.26 $5.26 138,268
2017-11-29 $7.02 $7.10 $6.69 $6.79 $5.70 136,632
2017-11-28 $7.21 $7.36 $6.87 $6.98 $5.86 159,809
2017-11-27 $7.31 $7.35 $7.13 $7.16 $6.01 126,198
2017-11-24 $7.20 $7.48 $7.11 $7.30 $6.13 199,075
2017-11-22 $7.19 $7.34 $6.94 $7.18 $6.03 466,375
2017-11-21 $7.09 $7.24 $6.91 $6.92 $5.81 248,488
2017-11-20 $7.12 $7.19 $6.81 $7.06 $5.93 24,794
2017-11-17 $6.72 $7.04 $6.71 $6.93 $5.82 17,132
2017-11-16 $6.85 $6.99 $6.79 $6.87 $5.77 31,481
2017-11-15 $6.50 $6.59 $5.20 $6.59 $5.53 23,062
2017-11-14 $6.83 $6.86 $6.60 $6.60 $5.54 50,170
2017-11-13 $6.93 $7.02 $6.70 $7.00 $5.88 63,816
2017-11-10 $6.74 $6.90 $6.60 $6.72 $5.64 64,383
2017-11-09 $7.30 $7.33 $7.15 $7.15 $6.00 33,889
2017-11-08 $7.35 $7.60 $7.28 $7.60 $6.38 148,103
2017-11-07 $7.61 $7.66 $7.16 $7.38 $6.20 99,248
2017-11-06 $7.11 $7.32 $7.05 $7.30 $6.13 43,369
2017-11-03 $6.93 $7.03 $6.63 $6.81 $5.72 26,147
2017-11-02 $7.35 $7.35 $6.72 $6.72 $5.64 12,018
2017-11-01 $7.41 $7.44 $7.19 $7.19 $6.04 19,703
2017-10-31 $7.76 $7.92 $7.69 $7.76 $6.52 76,089
2017-10-30 $8.16 $8.16 $7.86 $7.94 $6.67 28,665
2017-10-27 $8.42 $8.57 $8.33 $8.52 $7.16 22,734
2017-10-26 $8.41 $8.46 $8.19 $8.26 $6.94 22,849
2017-10-25 $8.33 $8.42 $8.18 $8.42 $7.07 24,366
2017-10-24 $7.98 $8.20 $7.88 $8.20 $6.89 67,276
2017-10-23 $8.13 $8.33 $8.07 $8.25 $6.93 18,675
2017-10-20 $7.68 $7.97 $7.62 $7.90 $6.63 34,670
2017-10-19 $7.59 $7.70 $7.54 $7.70 $6.47 26,201
2017-10-18 $7.47 $7.67 $7.44 $7.60 $6.38 33,952
2017-10-17 $7.45 $7.60 $7.32 $7.56 $6.35 15,201
2017-10-16 $7.61 $7.63 $7.53 $7.58 $6.37 48,674
2017-10-13 $7.72 $7.74 $7.56 $7.71 $6.48 71,760
2017-10-12 $7.72 $7.97 $7.63 $7.85 $6.59 10,767
2017-10-11 $7.69 $7.77 $7.40 $7.40 $6.21 21,935
2017-10-10 $7.74 $7.78 $7.67 $7.72 $6.48 8,234
2017-10-09 $7.50 $7.51 $7.46 $7.50 $6.30 997
2017-10-06 $7.65 $7.80 $7.59 $7.66 $6.43 36,540
2017-10-05 $8.10 $8.10 $7.87 $7.94 $6.67 17,608
2017-10-04 $7.98 $8.23 $7.89 $8.12 $6.82 27,890
2017-10-03 $7.57 $8.03 $7.57 $7.98 $6.70 15,898
2017-10-02 $7.12 $7.56 $7.12 $7.46 $6.27 39,244
2017-09-29 $7.08 $7.18 $6.96 $7.18 $6.03 49,070
2017-09-28 $6.96 $7.19 $6.96 $7.04 $5.91 50,586
2017-09-27 $7.41 $7.43 $7.09 $7.09 $5.95 100,874
2017-09-26 $7.72 $7.82 $7.52 $7.66 $6.43 41,731
2017-09-25 $7.64 $7.71 $7.50 $7.69 $6.46 14,981
2017-09-22 $7.83 $7.85 $7.70 $7.74 $6.50 16,418
2017-09-21 $8.07 $8.07 $7.71 $7.95 $6.68 28,989
2017-09-20 $8.08 $8.25 $7.98 $8.08 $6.79 35,091
2017-09-19 $7.88 $8.01 $7.78 $7.94 $6.67 17,482
2017-09-18 $8.21 $8.21 $7.86 $7.86 $6.60 17,396
2017-09-15 $7.96 $8.15 $7.88 $7.96 $6.68 34,724
2017-09-14 $7.72 $7.99 $7.55 $7.90 $6.63 22,697
2017-09-13 $7.83 $7.89 $7.67 $7.71 $6.48 42,496
2017-09-12 $7.72 $8.28 $7.68 $7.91 $6.64 54,740
2017-09-11 $7.63 $8.03 $7.63 $7.82 $6.57 97,146
2017-09-08 $7.18 $7.57 $7.12 $7.42 $6.23 122,043
2017-09-07 $7.27 $7.54 $6.80 $7.25 $6.09 40,796
2017-09-06 $7.01 $7.08 $6.88 $7.03 $5.90 54,764
2017-09-05 $7.06 $7.12 $6.75 $6.88 $5.78 126,777
2017-09-01 $6.68 $6.69 $6.51 $6.53 $5.48 112,904
2017-08-31 $6.87 $6.87 $6.43 $6.43 $5.40 57,468
2017-08-30 $6.81 $6.88 $6.73 $6.85 $5.75 69,650
2017-08-29 $6.74 $6.89 $6.65 $6.78 $5.69 56,692
2017-08-28 $6.98 $6.98 $6.73 $6.91 $5.80 81,061
2017-08-25 $6.90 $7.07 $6.84 $7.00 $5.88 81,989
2017-08-24 $7.01 $7.11 $6.68 $6.91 $5.80 90,165
2017-08-23 $7.00 $7.34 $6.70 $6.76 $5.68 137,422
2017-08-22 $6.90 $7.67 $6.61 $7.40 $6.21 380,194
2017-08-21 $5.56 $5.70 $5.52 $5.66 $4.75 1,063,840
2017-08-18 $5.51 $5.59 $5.39 $5.55 $4.66 62,069
2017-08-17 $5.50 $5.62 $5.41 $5.48 $4.60 191,166
2017-08-16 $5.60 $5.71 $5.56 $5.71 $4.80 40,833
2017-08-15 $5.60 $5.61 $5.51 $5.57 $4.68 26,691
2017-08-14 $5.50 $5.59 $5.46 $5.47 $4.59 17,440
2017-08-11 $5.46 $5.77 $5.46 $5.75 $4.83 25,132
2017-08-10 $5.56 $5.58 $5.41 $5.43 $4.56 19,262
2017-08-09 $5.63 $5.65 $5.52 $5.52 $4.64 13,933
2017-08-08 $5.77 $5.84 $5.69 $5.69 $4.78 31,362
2017-08-07 $5.63 $5.79 $5.57 $5.68 $4.77 19,967
2017-08-04 $5.54 $5.74 $5.48 $5.72 $4.80 19,932
2017-08-03 $5.27 $5.49 $5.27 $5.47 $4.59 19,175
2017-08-02 $5.27 $5.31 $5.20 $5.29 $4.44 27,070
2017-08-01 $5.30 $5.33 $5.27 $5.28 $4.43 14,888
2017-07-31 $5.29 $5.42 $5.14 $5.30 $4.45 90,788
2017-07-28 $5.18 $5.35 $5.13 $5.31 $4.46 22,022
2017-07-27 $5.37 $5.37 $5.17 $5.28 $4.43 7,507
2017-07-26 $5.35 $5.41 $5.19 $5.39 $4.53 29,513
2017-07-25 $5.40 $5.48 $5.37 $5.48 $4.60 9,869
2017-07-24 $5.39 $5.39 $5.26 $5.30 $4.45 17,425
2017-07-21 $5.41 $5.48 $5.36 $5.43 $4.56 25,561
2017-07-20 $5.43 $5.48 $5.41 $5.48 $4.60 8,628
2017-07-19 $5.50 $5.53 $5.33 $5.36 $4.50 44,963
2017-07-18 $5.46 $5.62 $5.38 $5.57 $4.68 41,772
2017-07-17 $5.42 $5.44 $5.32 $5.39 $4.53 7,997
2017-07-14 $5.65 $5.65 $5.35 $5.35 $4.49 22,279
2017-07-13 $5.68 $5.74 $5.68 $5.74 $4.82 7,505
2017-07-12 $5.61 $5.70 $5.52 $5.67 $4.76 13,240
2017-07-11 $5.46 $5.46 $5.39 $5.42 $4.55 13,589
2017-07-10 $5.82 $5.83 $5.30 $5.55 $4.66 70,943
2017-07-07 $5.92 $5.92 $5.71 $5.73 $4.81 54,181
2017-07-06 $5.46 $5.96 $5.46 $5.77 $4.85 460,722
2017-07-05 $5.04 $5.28 $5.00 $5.20 $4.37 61,077
2017-07-03 $5.02 $5.03 $4.87 $4.87 $4.09 6,727
2017-06-30 $4.85 $4.94 $4.82 $4.94 $4.15 46,352
2017-06-29 $5.01 $5.03 $4.77 $4.92 $4.13 101,435
2017-06-28 $4.93 $5.15 $4.90 $5.15 $4.33 217,329
2017-06-27 $4.86 $5.00 $4.82 $4.92 $4.13 26,596
2017-06-26 $4.89 $4.98 $4.89 $4.98 $4.18 14,057
2017-06-23 $4.81 $4.83 $4.69 $4.72 $3.96 33,119
2017-06-22 $4.83 $5.13 $4.82 $4.90 $4.12 120,296
2017-06-21 $4.69 $4.78 $4.61 $4.69 $3.94 15,410
2017-06-20 $4.93 $4.93 $4.71 $4.78 $4.01 21,806
2017-06-19 $5.06 $5.06 $4.91 $5.01 $4.21 40,557
2017-06-16 $5.00 $5.19 $4.97 $5.09 $4.27 58,050
2017-06-15 $5.01 $5.17 $4.86 $5.05 $4.24 69,217
2017-06-14 $5.10 $5.10 $4.91 $4.91 $4.12 33,492
2017-06-13 $5.00 $5.03 $4.86 $5.00 $4.20 35,172
2017-06-12 $5.02 $5.08 $4.94 $4.98 $4.18 16,268
2017-06-09 $5.12 $5.24 $4.93 $4.93 $4.14 475,073
2017-06-08 $5.10 $5.12 $5.07 $5.10 $4.28 7,829
2017-06-07 $5.35 $5.37 $5.14 $5.20 $4.37 41,626
2017-06-06 $5.11 $5.37 $5.11 $5.31 $4.46 161,549
2017-06-05 $4.96 $5.10 $4.93 $5.09 $4.27 68,618
2017-06-02 $5.10 $5.13 $4.92 $5.00 $4.20 45,288
2017-06-01 $5.25 $5.31 $5.02 $5.06 $4.25 51,601
2017-05-31 $5.28 $5.33 $5.13 $5.13 $4.31 299,347
2017-05-30 $5.24 $5.31 $5.24 $5.25 $4.41 79,805
2017-05-26 $5.26 $5.46 $5.26 $5.28 $4.43 43,331
2017-05-25 $5.43 $5.43 $5.10 $5.11 $4.29 74,098
2017-05-24 $5.06 $5.54 $5.05 $5.38 $4.52 104,804
2017-05-23 $4.94 $5.07 $4.89 $4.94 $4.15 47,833
2017-05-22 $4.83 $4.90 $4.68 $4.79 $4.02 63,806
2017-05-19 $5.15 $5.26 $4.97 $5.00 $4.20 110,482
2017-05-18 $5.62 $5.78 $4.60 $4.61 $3.87 130,643
2017-05-17 $6.39 $6.39 $6.10 $6.10 $5.12 127,657
2017-05-16 $6.78 $6.79 $6.54 $6.58 $5.53 29,507
2017-05-15 $6.93 $6.93 $6.67 $6.67 $5.60 31,235
2017-05-12 $6.69 $6.87 $6.64 $6.68 $5.61 109,249
2017-05-11 $6.65 $6.66 $6.38 $6.57 $5.52 94,722
2017-05-10 $6.18 $6.25 $6.11 $6.21 $5.22 26,515
2017-05-09 $5.80 $6.09 $5.80 $6.06 $5.09 45,793
2017-05-08 $6.61 $6.90 $6.27 $6.35 $4.97 57,257
2017-05-05 $6.64 $6.79 $6.53 $6.65 $5.21 5,903
2017-05-04 $6.77 $6.77 $6.53 $6.60 $5.17 10,629
2017-05-03 $7.17 $7.17 $7.00 $7.00 $5.48 32,176
2017-05-02 $6.83 $7.30 $6.73 $7.18 $5.62 345,285
2017-05-01 $7.02 $7.11 $6.88 $7.04 $5.51 64,054
2017-04-28 $6.86 $7.13 $6.83 $6.95 $5.44 142,265
2017-04-27 $6.83 $6.92 $6.77 $6.83 $5.35 26,789
2017-04-26 $6.85 $6.99 $6.72 $6.85 $5.37 92,119
2017-04-25 $6.36 $6.99 $6.36 $6.98 $5.47 46,789
2017-04-24 $6.46 $6.57 $6.35 $6.50 $5.09 59,790
2017-04-21 $6.29 $6.33 $6.01 $6.33 $4.96 20,328
2017-04-20 $6.18 $6.40 $6.13 $6.32 $4.95 29,238
2017-04-19 $6.28 $6.28 $6.04 $6.16 $4.83 30,649
2017-04-18 $6.29 $6.37 $6.24 $6.32 $4.95 42,318
2017-04-17 $6.26 $6.38 $6.26 $6.34 $4.97 97,690
2017-04-13 $6.40 $6.44 $6.13 $6.20 $4.86 92,542
2017-04-12 $6.45 $6.45 $6.33 $6.43 $5.04 26,854
2017-04-11 $6.09 $6.51 $6.07 $6.51 $5.10 54,019
2017-04-10 $6.27 $6.27 $6.16 $6.20 $4.86 219,016
2017-04-07 $6.50 $6.57 $6.35 $6.39 $5.01 17,303
2017-04-06 $6.67 $6.73 $6.44 $6.51 $5.10 35,862
2017-04-05 $6.88 $6.93 $6.64 $6.67 $5.22 60,684
2017-04-04 $6.89 $7.00 $6.81 $7.00 $5.48 90,167
2017-04-03 $7.00 $7.13 $6.91 $6.95 $5.44 61,566
2017-03-31 $6.82 $7.05 $6.79 $6.91 $5.41 159,484
2017-03-30 $6.89 $6.94 $6.69 $6.71 $5.26 133,479
2017-03-29 $6.84 $6.95 $6.78 $6.91 $5.41 341,021
2017-03-28 $6.86 $7.02 $6.75 $6.99 $5.48 472,727
2017-03-27 $7.17 $7.17 $6.75 $6.94 $5.44 251,326
2017-03-24 $7.11 $7.40 $7.11 $7.40 $5.80 17,626
2017-03-23 $7.19 $7.24 $7.07 $7.07 $5.54 107,654
2017-03-22 $7.02 $7.39 $7.02 $7.37 $5.77 79,371
2017-03-21 $7.36 $7.36 $7.08 $7.14 $5.59 31,488
2017-03-20 $7.19 $7.56 $7.19 $7.40 $5.80 164,627
2017-03-17 $7.32 $7.35 $7.03 $7.25 $5.68 124,569
2017-03-16 $7.45 $7.48 $7.21 $7.31 $5.73 61,693
2017-03-15 $7.10 $7.53 $7.02 $7.38 $5.78 53,502
2017-03-14 $7.31 $7.35 $7.06 $7.14 $5.59 249,687
2017-03-13 $7.52 $7.58 $7.36 $7.40 $5.80 11,495
2017-03-10 $7.64 $7.68 $7.32 $7.48 $5.86 25,013
2017-03-09 $7.47 $7.57 $7.41 $7.49 $5.87 155,013
2017-03-08 $7.55 $7.66 $7.48 $7.54 $5.91 301,793
2017-03-07 $7.97 $7.99 $7.73 $7.73 $6.06 106,399
2017-03-06 $7.84 $7.98 $7.78 $7.94 $6.22 79,824
2017-03-03 $7.62 $7.79 $7.58 $7.75 $6.07 166,178
2017-03-02 $7.68 $7.70 $7.41 $7.45 $5.84 170,934
2017-03-01 $8.00 $8.30 $7.54 $8.05 $6.31 189,689
2017-02-28 $7.97 $8.07 $7.58 $7.75 $6.07 27,430
2017-02-27 $8.06 $8.06 $7.63 $7.76 $6.08 6,497
2017-02-24 $7.88 $7.93 $7.71 $7.79 $6.10 153,955
2017-02-23 $8.23 $8.36 $8.05 $8.09 $6.34 69,205
2017-02-22 $8.05 $8.10 $7.89 $7.98 $6.25 90,775
2017-02-21 $8.08 $8.14 $7.98 $8.13 $6.37 124,766
2017-02-17 $8.04 $8.17 $7.98 $8.12 $6.36 40,625
2017-02-16 $8.38 $8.43 $8.15 $8.27 $6.48 25,754
2017-02-15 $8.33 $8.48 $8.33 $8.47 $6.63 6,556
2017-02-14 $8.37 $8.47 $8.24 $8.39 $6.57 78,861
2017-02-13 $8.59 $8.62 $8.13 $8.15 $6.38 38,768
2017-02-10 $8.31 $8.64 $8.31 $8.38 $6.56 15,639
2017-02-09 $8.42 $8.43 $8.20 $8.24 $6.45 20,612
2017-02-08 $8.51 $8.61 $8.42 $8.61 $6.74 74,317
2017-02-07 $8.42 $8.53 $8.35 $8.47 $6.63 140,950
2017-02-06 $8.24 $8.37 $8.10 $8.10 $6.34 81,805
2017-02-03 $8.35 $8.47 $8.26 $8.45 $6.62 32,559
2017-02-02 $8.10 $8.15 $8.05 $8.10 $6.34 9,001
2017-02-01 $7.93 $7.98 $7.53 $7.85 $6.15 143,165
2017-01-31 $8.03 $8.10 $7.73 $7.76 $6.08 94,409
2017-01-30 $8.09 $8.09 $7.81 $7.82 $6.13 65,691
2017-01-27 $8.25 $8.34 $7.90 $8.20 $6.42 53,763
2017-01-26 $8.22 $8.38 $8.18 $8.34 $6.53 20,932
2017-01-25 $8.47 $8.91 $8.19 $8.24 $6.45 10,400
2017-01-24 $8.41 $8.44 $8.05 $8.28 $6.49 26,362
2017-01-23 $8.39 $8.56 $8.33 $8.39 $6.57 62,692
2017-01-20 $7.97 $8.38 $7.58 $8.05 $6.31 35,708
2017-01-19 $7.78 $7.88 $7.67 $7.74 $6.06 36,832
2017-01-18 $8.17 $8.19 $7.82 $7.88 $6.17 30,242
2017-01-17 $8.17 $8.31 $8.07 $8.31 $6.51 19,981
2017-01-13 $8.20 $8.25 $7.85 $7.91 $6.20 34,356
2017-01-12 $8.16 $8.32 $7.81 $7.81 $6.12 49,260
2017-01-11 $7.66 $8.06 $7.63 $8.01 $6.27 16,341
2017-01-10 $7.98 $7.99 $7.48 $7.69 $6.02 37,528
2017-01-09 $8.01 $8.11 $7.83 $8.11 $6.35 43,674
2017-01-06 $8.09 $8.09 $7.84 $7.84 $6.14 37,278
2017-01-05 $8.04 $8.13 $7.77 $7.77 $6.09 15,902
2017-01-04 $8.01 $8.29 $7.99 $8.29 $6.49 62,446
2017-01-03 $8.00 $8.00 $7.88 $7.93 $6.21 54,155
2016-12-30 $7.88 $7.88 $7.88 $7.88 $6.17 49
2016-12-29 $7.93 $8.03 $7.88 $7.88 $6.17 32,762
2016-12-28 $7.81 $7.85 $7.76 $7.80 $6.11 25,642
2016-12-27 $7.84 $8.30 $7.66 $8.30 $6.50 24,109
2016-12-23 $7.56 $7.70 $7.53 $7.70 $6.03 39,715
2016-12-22 $7.43 $7.49 $7.33 $7.41 $5.80 77,199
2016-12-21 $7.63 $7.63 $7.45 $7.52 $5.89 28,382
2016-12-20 $7.53 $7.53 $7.26 $7.29 $5.71 13,841
2016-12-19 $7.67 $7.67 $7.26 $7.48 $5.86 31,651
2016-12-16 $7.62 $8.00 $7.55 $7.55 $5.91 159,810
2016-12-15 $7.51 $7.95 $7.49 $7.64 $5.98 30,951
2016-12-14 $7.63 $7.83 $7.31 $7.77 $6.09 21,896
2016-12-13 $7.80 $7.87 $7.75 $7.87 $6.16 78,793
2016-12-12 $7.78 $7.87 $7.69 $7.83 $6.13 60,743
2016-12-09 $7.58 $7.86 $7.44 $7.65 $5.99 168,224
2016-12-08 $7.62 $7.70 $7.32 $7.35 $5.76 138,313
2016-12-07 $7.68 $7.87 $7.27 $7.55 $5.91 103,514
2016-12-06 $7.94 $7.98 $7.83 $7.85 $6.15 21,448
2016-12-05 $7.82 $7.91 $7.80 $7.91 $6.20 1,686
2016-12-02 $7.88 $7.91 $7.76 $7.81 $6.12 5,718
2016-12-01 $8.20 $8.37 $7.84 $8.05 $6.31 84,143
2016-11-30 $8.39 $8.47 $7.89 $8.12 $6.36 154,691
2016-11-29 $8.27 $8.65 $8.25 $8.65 $6.78 48,005
2016-11-28 $8.32 $8.39 $8.28 $8.33 $6.53 29,820
2016-11-25 $8.13 $8.13 $7.94 $8.03 $6.29 131,328
2016-11-23 $7.76 $8.15 $7.68 $7.96 $6.24 37,257
2016-11-22 $8.12 $8.28 $7.96 $8.25 $6.46 24,594
2016-11-21 $7.80 $7.92 $7.80 $7.84 $6.14 16,367
2016-11-18 $7.47 $7.64 $7.40 $7.55 $5.91 64,465
2016-11-17 $7.37 $7.61 $7.26 $7.48 $5.86 21,441
2016-11-16 $7.27 $7.67 $7.27 $7.66 $6.00 35,923
2016-11-15 $7.24 $8.09 $7.24 $7.70 $6.03 24,377
2016-11-14 $7.24 $7.48 $7.09 $7.48 $5.86 17,841
2016-11-11 $7.26 $7.47 $6.88 $7.37 $5.77 23,867
2016-11-10 $7.98 $8.00 $7.46 $7.77 $6.09 43,617
2016-11-09 $8.21 $8.46 $8.21 $8.22 $6.44 18,735
2016-11-08 $8.40 $8.54 $7.47 $8.25 $6.46 54,201
2016-11-07 $8.33 $8.44 $8.23 $8.40 $6.58 18,346
2016-11-04 $8.06 $8.20 $7.96 $8.20 $6.42 2,040
2016-11-03 $8.16 $8.19 $7.88 $7.88 $6.17 9,092
2016-11-02 $8.00 $8.20 $8.00 $8.10 $6.34 1,738
2016-11-01 $8.45 $8.45 $8.16 $8.33 $6.53 20,668
2016-10-31 $8.87 $8.90 $8.50 $8.67 $6.79 36,431
2016-10-28 $8.64 $8.66 $8.47 $8.54 $6.69 12,007
2016-10-27 $8.69 $8.74 $8.46 $8.54 $6.69 23,617
2016-10-26 $8.53 $8.54 $8.35 $8.54 $6.69 44,111
2016-10-25 $8.25 $8.55 $8.10 $8.49 $6.65 32,146
2016-10-24 $8.69 $8.69 $8.35 $8.37 $6.56 97,335
2016-10-21 $8.28 $8.39 $8.22 $8.38 $6.56 60,459
2016-10-20 $8.06 $8.29 $8.06 $8.29 $6.49 773,343
2016-10-19 $8.26 $8.26 $7.91 $8.15 $6.38 74,377
2016-10-18 $7.97 $8.36 $7.92 $8.34 $6.53 180,152
2016-10-17 $7.77 $8.03 $7.73 $8.03 $6.29 221,791
2016-10-14 $7.91 $7.91 $7.70 $7.70 $6.03 94,814
2016-10-13 $7.90 $7.90 $7.59 $7.75 $6.07 111,764
2016-10-12 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-10-11 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-10-10 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-10-07 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-10-06 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-10-05 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-10-04 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-10-03 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-30 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-29 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-28 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-27 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-26 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-23 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-22 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-21 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-20 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-19 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-16 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-15 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-14 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-13 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-12 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-09 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-08 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-07 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-06 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-02 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-09-01 $3.43 $3.43 $3.43 $3.43 $2.69 0
2016-05-17 $3.41 $3.47 $3.39 $3.43 $2.69 324,603
2016-05-16 $3.69 $3.69 $3.52 $3.57 $2.80 369,982
2016-05-13 $3.68 $3.78 $3.68 $3.72 $2.91 131,621
2016-05-12 $3.74 $3.81 $3.67 $3.74 $2.93 160,999
2016-05-11 $3.80 $3.81 $3.69 $3.75 $2.94 496,303
2016-05-10 $3.78 $3.80 $3.69 $3.79 $2.97 74,698
2016-05-09 $3.73 $3.78 $3.57 $3.73 $2.92 296,039
2016-05-06 $3.71 $3.87 $3.67 $3.80 $2.98 47,432
2016-05-05 $3.80 $3.85 $3.69 $3.75 $2.94 48,574
2016-05-04 $3.61 $3.84 $3.58 $3.76 $2.95 119,996
2016-05-03 $3.61 $3.66 $3.53 $3.66 $2.87 205,039
2016-05-02 $3.64 $3.72 $3.61 $3.72 $2.91 93,129
2016-04-29 $3.70 $3.76 $3.67 $3.72 $2.91 458,718
2016-04-28 $3.56 $3.68 $3.56 $3.66 $2.87 173,168
2016-04-27 $3.59 $3.63 $3.56 $3.59 $2.81 45,078
2016-04-26 $3.55 $3.64 $3.53 $3.57 $2.80 137,474
2016-04-25 $3.44 $3.68 $3.42 $3.56 $2.79 954,207
2016-04-22 $3.20 $3.44 $3.20 $3.42 $2.68 78,718
2016-04-21 $3.15 $3.19 $2.87 $3.09 $2.42 65,143
2016-04-20 $3.18 $3.21 $3.12 $3.14 $2.46 166,510
2016-04-19 $3.16 $3.21 $3.15 $3.18 $2.49 164,228
2016-04-18 $3.05 $3.15 $3.05 $3.08 $2.41 355,468
2016-04-15 $3.09 $3.20 $3.08 $3.19 $2.50 889,575
2016-04-14 $3.01 $3.13 $2.95 $3.11 $2.44 984,688
2016-04-13 $3.04 $3.08 $3.02 $3.08 $2.41 52,452
2016-04-12 $2.89 $2.96 $2.83 $2.94 $2.30 37,727
2016-04-11 $2.93 $2.94 $2.84 $2.87 $2.25 35,037
2016-04-08 $2.81 $2.88 $2.79 $2.81 $2.20 41,360
2016-04-07 $2.71 $2.73 $2.64 $2.70 $2.11 7,628
2016-04-06 $2.84 $2.84 $2.70 $2.75 $2.15 26,017
2016-04-05 $2.84 $2.91 $2.84 $2.85 $2.23 20,626
2016-04-04 $2.89 $2.94 $2.82 $2.83 $2.22 23,521
2016-04-01 $2.93 $3.00 $2.93 $2.93 $2.30 20,280
2016-03-31 $2.92 $2.96 $2.85 $2.91 $2.28 138,619
2016-03-30 $2.95 $3.00 $2.85 $2.86 $2.24 22,900
2016-03-29 $2.96 $3.03 $2.90 $2.94 $2.30 45,413
2016-03-28 $3.00 $3.05 $2.95 $2.99 $2.34 26,748
2016-03-24 $2.90 $2.91 $2.84 $2.88 $2.26 17,296
2016-03-23 $2.97 $3.00 $2.93 $2.95 $2.31 12,641
2016-03-22 $3.05 $3.08 $3.04 $3.07 $2.40 43,209
2016-03-21 $3.06 $3.08 $3.01 $3.01 $2.36 25,408
2016-03-18 $3.02 $3.08 $3.00 $3.04 $2.38 59,084
2016-03-17 $2.97 $3.05 $2.90 $3.03 $2.37 220,349
2016-03-16 $2.72 $2.85 $2.67 $2.79 $2.19 74,923
2016-03-15 $2.76 $2.85 $2.67 $2.74 $2.15 59,557
2016-03-14 $3.08 $3.14 $2.97 $2.98 $2.33 49,586
2016-03-11 $3.06 $3.08 $3.04 $3.04 $2.38 5,580
2016-03-10 $2.92 $3.08 $2.91 $3.08 $2.41 30,951
2016-03-09 $2.97 $3.00 $2.89 $2.93 $2.30 25,418
2016-03-08 $2.81 $2.93 $2.80 $2.90 $2.27 69,466
2016-03-07 $2.83 $2.91 $2.74 $2.77 $2.17 108,057
2016-03-04 $2.91 $2.99 $2.87 $2.89 $2.26 64,134
2016-03-03 $2.66 $2.83 $2.65 $2.78 $2.18 225,980
2016-03-02 $2.52 $2.61 $2.51 $2.55 $2.00 24,427
2016-03-01 $2.43 $2.53 $2.43 $2.53 $1.98 20,932
2016-02-29 $2.45 $2.48 $2.39 $2.42 $1.90 129,564
2016-02-26 $2.47 $2.48 $2.38 $2.39 $1.87 19,057
2016-02-25 $2.53 $2.53 $2.45 $2.47 $1.93 69,772
2016-02-24 $2.45 $2.46 $2.40 $2.46 $1.93 47,628
2016-02-23 $2.58 $2.59 $2.49 $2.53 $1.98 100,338
2016-02-22 $2.60 $2.66 $2.60 $2.66 $2.08 202,905
2016-02-19 $2.43 $2.52 $2.41 $2.47 $1.93 567,776
2016-02-18 $2.48 $2.49 $2.40 $2.40 $1.88 111,607
2016-02-17 $2.43 $2.49 $2.41 $2.48 $1.94 204,764
2016-02-16 $2.34 $2.37 $2.31 $2.34 $1.83 31,829
2016-02-12 $2.42 $2.43 $2.34 $2.34 $1.83 54,142
2016-02-11 $2.45 $2.48 $2.38 $2.41 $1.89 40,803
2016-02-10 $2.44 $2.55 $2.42 $2.43 $1.90 92,232
2016-02-09 $2.22 $2.39 $2.17 $2.39 $1.87 12,616
2016-02-08 $2.48 $2.48 $2.40 $2.45 $1.92 11,451
2016-02-05 $2.56 $2.59 $2.48 $2.50 $1.96 74,104
2016-02-04 $2.61 $2.69 $2.55 $2.60 $2.04 115,867
2016-02-03 $2.55 $2.59 $2.50 $2.59 $2.03 42,575
2016-02-02 $2.57 $2.57 $2.47 $2.47 $1.93 101,834
2016-02-01 $2.50 $2.59 $2.48 $2.57 $2.01 88,176
2016-01-29 $2.46 $2.54 $2.44 $2.52 $1.97 433,671
2016-01-28 $2.23 $2.31 $2.22 $2.29 $1.79 231,711
2016-01-27 $2.10 $2.17 $2.08 $2.14 $1.68 269,021
2016-01-26 $1.99 $2.01 $1.97 $1.99 $1.56 243,037
2016-01-25 $2.02 $2.22 $2.02 $2.10 $1.64 41,058
2016-01-22 $2.15 $2.17 $2.06 $2.13 $1.67 93,061
2016-01-21 $2.09 $2.12 $2.04 $2.06 $1.61 38,643
2016-01-20 $2.09 $2.10 $1.89 $2.05 $1.61 154,892
2016-01-19 $2.22 $2.22 $2.10 $2.15 $1.68 44,527
2016-01-15 $2.20 $2.27 $2.19 $2.26 $1.77 30,470
2016-01-14 $2.25 $2.28 $2.20 $2.26 $1.77 44,723
2016-01-13 $2.34 $2.34 $2.25 $2.28 $1.79 143,300
2016-01-12 $2.29 $2.36 $2.25 $2.33 $1.83 35,894
2016-01-11 $2.41 $2.41 $2.23 $2.27 $1.78 36,885
2016-01-08 $2.43 $2.45 $2.33 $2.36 $1.85 100,262
2016-01-07 $2.48 $2.51 $2.41 $2.47 $1.93 70,003
2016-01-06 $2.47 $2.54 $2.41 $2.50 $1.96 46,507
2016-01-05 $2.40 $2.48 $2.33 $2.48 $1.94 46,316
2016-01-04 $2.44 $2.45 $2.36 $2.36 $1.85 68,388
2015-12-31 $2.57 $2.59 $2.53 $2.58 $2.02 31,350
2015-12-30 $2.58 $2.62 $2.54 $2.58 $2.02 45,824
2015-12-29 $2.55 $2.62 $2.47 $2.55 $2.00 176,949
2015-12-28 $2.53 $2.56 $2.47 $2.52 $1.97 61,470
2015-12-24 $2.60 $2.60 $2.53 $2.53 $1.98 18,456
2015-12-23 $2.49 $2.55 $2.36 $2.36 $1.85 103,632
2015-12-22 $2.45 $2.52 $2.44 $2.44 $1.91 164,997
2015-12-21 $2.54 $2.55 $2.41 $2.43 $1.90 50,318
2015-12-18 $2.62 $2.65 $2.45 $2.45 $1.92 133,673
2015-12-17 $2.75 $2.76 $2.68 $2.71 $2.12 185,555
2015-12-16 $2.61 $2.80 $2.56 $2.77 $2.17 182,633
2015-12-15 $2.74 $2.74 $2.66 $2.73 $2.14 70,886
2015-12-14 $2.74 $2.75 $2.66 $2.73 $2.14 119,213
2015-12-11 $2.72 $2.79 $2.66 $2.66 $2.08 155,055
2015-12-10 $2.65 $2.75 $2.64 $2.74 $2.15 123,446
2015-12-09 $2.69 $2.72 $2.64 $2.70 $2.11 138,266
2015-12-08 $2.55 $3.00 $2.54 $2.69 $2.11 156,645
2015-12-07 $2.73 $2.73 $2.62 $2.67 $2.09 80,529
2015-12-04 $2.71 $2.73 $2.61 $2.68 $2.10 146,593
2015-12-03 $2.85 $2.87 $2.79 $2.83 $2.22 165,867
2015-12-02 $2.66 $2.74 $2.60 $2.71 $2.12 258,758
2015-12-01 $2.60 $2.64 $2.54 $2.56 $2.01 211,073
2015-11-30 $2.74 $2.77 $2.57 $2.62 $2.05 327,889
2015-11-27 $2.88 $2.90 $2.77 $2.78 $2.18 107,638
2015-11-25 $2.85 $2.93 $2.82 $2.84 $2.22 200,760
2015-11-24 $2.93 $3.09 $2.87 $2.99 $2.34 187,004
2015-11-23 $2.90 $2.90 $2.80 $2.86 $2.24 110,748
2015-11-20 $3.05 $3.05 $2.92 $2.99 $2.34 126,440
2015-11-19 $2.84 $2.92 $2.82 $2.92 $2.29 173,866
2015-11-18 $2.75 $2.82 $2.72 $2.80 $2.19 148,081
2015-11-17 $2.69 $2.71 $2.63 $2.63 $2.06 64,296
2015-11-16 $2.71 $2.87 $2.71 $2.83 $2.22 117,325
2015-11-13 $2.65 $2.78 $2.65 $2.72 $2.13 109,337
2015-11-12 $2.76 $2.82 $2.69 $2.74 $2.15 180,805
2015-11-11 $2.90 $2.90 $2.78 $2.87 $2.25 211,843
2015-11-10 $2.83 $2.86 $2.76 $2.81 $2.20 478,443
2015-11-09 $2.71 $2.77 $2.52 $2.60 $2.04 354,992
2015-11-06 $2.83 $2.83 $2.53 $2.66 $2.08 437,543
2015-11-05 $2.81 $2.94 $2.79 $2.88 $2.26 112,190
2015-11-04 $2.62 $2.70 $2.59 $2.68 $2.10 127,161
2015-11-03 $2.52 $2.72 $2.52 $2.68 $2.10 244,315
2015-11-02 $2.48 $2.58 $2.45 $2.53 $1.98 67,025
2015-10-30 $2.42 $2.42 $2.36 $2.39 $1.87 278,518
2015-10-29 $2.35 $2.40 $2.31 $2.36 $1.85 398,420
2015-10-28 $2.44 $2.46 $2.32 $2.37 $1.86 52,135
2015-10-27 $2.38 $2.44 $2.36 $2.41 $1.89 19,120
2015-10-26 $2.50 $2.51 $2.34 $2.38 $1.86 39,710
2015-10-23 $2.52 $2.54 $2.40 $2.46 $1.93 67,861
2015-10-22 $2.48 $2.53 $2.46 $2.51 $1.97 59,204
2015-10-21 $2.49 $2.50 $2.41 $2.42 $1.90 161,958
2015-10-20 $2.54 $2.64 $2.49 $2.59 $2.03 272,198
2015-10-19 $2.46 $2.52 $2.46 $2.51 $1.97 51,074
2015-10-16 $2.55 $2.55 $2.49 $2.51 $1.97 73,397
2015-10-15 $2.55 $2.57 $2.47 $2.56 $2.01 100,715
2015-10-14 $2.53 $2.54 $2.44 $2.54 $1.99 135,050
2015-10-13 $2.58 $2.59 $2.47 $2.53 $1.98 264,462
2015-10-12 $2.65 $2.65 $2.55 $2.61 $2.04 54,926
2015-10-09 $2.54 $2.70 $2.50 $2.66 $2.08 134,069
2015-10-08 $2.45 $2.54 $2.43 $2.52 $1.97 217,487
2015-10-07 $2.57 $2.57 $2.44 $2.50 $1.96 184,065
2015-10-06 $2.49 $2.55 $2.44 $2.51 $1.97 64,097
2015-10-05 $2.36 $2.54 $2.36 $2.54 $1.99 181,462
2015-10-02 $2.10 $2.33 $2.08 $2.31 $1.81 372,019
2015-10-01 $2.17 $2.18 $2.10 $2.18 $1.71 63,182
2015-09-30 $2.15 $2.21 $2.13 $2.16 $1.69 197,380
2015-09-29 $1.97 $2.06 $1.96 $2.05 $1.61 386,741
2015-09-28 $2.01 $2.05 $1.97 $1.99 $1.56 162,295
2015-09-25 $2.11 $2.15 $2.04 $2.07 $1.62 143,753
2015-09-24 $1.90 $2.07 $1.89 $2.06 $1.61 223,630
2015-09-23 $2.04 $2.05 $2.01 $2.02 $1.58 88,360
2015-09-22 $2.08 $2.08 $2.00 $2.05 $1.61 87,134
2015-09-21 $2.14 $2.21 $2.14 $2.15 $1.68 27,605
2015-09-18 $2.25 $2.28 $2.11 $2.14 $1.68 122,771
2015-09-17 $2.25 $2.34 $2.25 $2.29 $1.79 227,329
2015-09-16 $2.27 $2.29 $2.24 $2.26 $1.77 42,822
2015-09-15 $2.21 $2.25 $2.18 $2.25 $1.76 110,310
2015-09-14 $2.16 $2.26 $2.11 $2.25 $1.76 212,088
2015-09-11 $2.12 $2.17 $2.11 $2.15 $1.68 99,885
2015-09-10 $2.05 $2.17 $2.04 $2.14 $1.68 74,482
2015-09-09 $2.14 $2.16 $2.07 $2.10 $1.64 133,964
2015-09-08 $2.20 $2.20 $2.09 $2.12 $1.66 137,569
2015-09-04 $2.17 $2.26 $2.15 $2.23 $1.75 758,137
2015-09-03 $2.00 $2.12 $1.99 $2.08 $1.63 124,219
2015-09-02 $1.99 $2.03 $1.94 $2.00 $1.57 106,555
2015-09-01 $1.99 $2.04 $1.92 $2.01 $1.57 101,178
2015-08-31 $1.98 $2.09 $1.95 $2.04 $1.60 110,527
2015-08-28 $2.11 $2.14 $2.08 $2.13 $1.67 154,819
2015-08-27 $2.08 $2.19 $2.06 $2.19 $1.72 105,973
2015-08-26 $1.92 $2.07 $1.89 $2.05 $1.61 140,437
2015-08-25 $1.97 $1.98 $1.91 $1.94 $1.52 132,911
2015-08-24 $1.92 $2.10 $1.88 $1.95 $1.53 173,587
2015-08-21 $2.08 $2.10 $2.00 $2.08 $1.63 107,159
2015-08-20 $2.06 $2.19 $2.02 $2.17 $1.70 77,757
2015-08-19 $2.10 $2.12 $2.03 $2.11 $1.65 53,768
2015-08-18 $2.17 $2.17 $2.09 $2.15 $1.68 108,817
2015-08-17 $2.28 $2.28 $2.17 $2.18 $1.71 36,486
2015-08-14 $2.22 $2.26 $2.21 $2.21 $1.73 18,635
2015-08-13 $2.21 $2.24 $2.19 $2.20 $1.72 18,896
2015-08-12 $2.31 $2.31 $2.23 $2.27 $1.78 38,433
2015-08-11 $2.31 $2.33 $2.24 $2.30 $1.80 51,045
2015-08-10 $2.34 $2.38 $2.34 $2.36 $1.85 2,255
2015-08-07 $2.35 $2.38 $2.33 $2.38 $1.86 10,565
2015-08-06 $2.32 $2.38 $2.32 $2.35 $1.84 12,183
2015-08-05 $2.39 $2.40 $2.36 $2.37 $1.86 29,152
2015-08-04 $2.54 $2.56 $2.44 $2.47 $1.93 59,578
2015-08-03 $2.52 $2.59 $2.41 $2.56 $2.01 204,520
2015-07-31 $2.54 $2.58 $2.43 $2.47 $1.93 132,539
2015-07-30 $2.41 $2.50 $2.41 $2.48 $1.94 42,624
2015-07-29 $2.41 $2.47 $2.38 $2.47 $1.93 23,938
2015-07-28 $2.46 $2.50 $2.41 $2.43 $1.90 95,859
2015-07-27 $2.30 $2.51 $2.30 $2.47 $1.93 84,100
2015-07-24 $2.41 $2.41 $2.33 $2.40 $1.88 362,874
2015-07-23 $2.50 $2.52 $2.46 $2.52 $1.97 26,062
2015-07-22 $2.68 $2.68 $2.60 $2.62 $2.05 16,990
2015-07-21 $2.57 $2.72 $2.57 $2.72 $2.13 32,321
2015-07-20 $2.63 $2.63 $2.57 $2.61 $2.04 32,209
2015-07-17 $2.74 $2.74 $2.65 $2.69 $2.11 24,523
2015-07-16 $2.82 $2.84 $2.71 $2.73 $2.14 34,124
2015-07-15 $2.80 $2.84 $2.79 $2.81 $2.20 14,999
2015-07-14 $2.71 $2.86 $2.71 $2.85 $2.23 18,342

Centrais Eletricas Brasileiras S.A. (EBR-B) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.