Eagle Bulk Shipping Inc (EGLE) Exchange: NASDAQ

  1. Overview
  2. Eagle Bulk Shipping Inc (EGLE)

Data as of April 24, 2024

$62.60 ($0.00) 0.00%

Eagle Bulk Shipping Inc - Daily Information
Click for more stock information on Eagle Bulk Shipping Inc.
Daily Information Data
Date April 24, 2024
Open $62.60
Previous Close $62.60
High $62.60
Low $62.60
Adjusted Open $62.60
Previous Adjusted Close $62.60
Adjusted High $62.60
Adjusted Low $62.60

About Eagle Bulk Shipping Inc (EGLE)

Eagle Bulk Shipping Inc. is a global shipping company that specializes in the ownership, operation and chartering of dry bulk vessels. The company owns and operates one of the largest modern fleets of Supramax/Ultramax units, which can range from 6 – 8K DWT. Eagle Bulk Shipping Inc. was founded in 2005 and since then, it has been growing and expanding, completing numerous acquisitions and newbuilding orders. In 2008, the company acquired 11 Japanese-built Handysize vessels from Globe Maritime, further increasing their fleet. With the acquisition came a new operational platform, the Swedish Bulk Chartering AB and a new identity, while the vessels were given a new livery as to highlight their presence within the fleet. Eagle Bulk Shipping Inc. went through a period of significant growth in 2009 when it ordered fourteen newbuildings and two second-hand vessels. Along with this growth, came the formation of several larger vessels such as the Ultramax and Kamsarmax fleet. As of 2017, Eagle Bulk Shipping Inc. had a fleet of 55 dry bulk vessels with a total capacity of 4,312,530 DWT and 737 crew members on-board. The company is currently focused on providing cost-effective and reliable transportation solutions while constantly improving the safety and efficiency of its vessels. They continue to invest on research and development aimed to increase the performance, efficiency and environmental sustainability of their vessels.

Invest in Eagle Bulk Shipping Inc (EGLE)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Eagle Bulk Shipping Inc (EGLE)

Date Open High Low Close Adj.Close Volume
2024-04-09 $62.60 $62.60 $62.60 $62.60 $62.60 0
2024-04-08 $62.73 $63.00 $61.39 $62.60 $62.60 2,846,149
2024-04-05 $62.93 $64.04 $62.10 $62.60 $62.60 446,738
2024-04-04 $62.71 $63.83 $61.94 $62.37 $62.37 682,918
2024-04-03 $62.43 $63.15 $61.91 $63.05 $63.05 471,592
2024-04-02 $61.03 $62.55 $60.42 $61.87 $61.87 404,642
2024-04-01 $62.49 $62.83 $61.38 $61.77 $61.77 214,089
2024-03-28 $62.85 $63.63 $62.38 $62.47 $62.47 108,960
2024-03-27 $62.34 $62.95 $61.90 $62.95 $62.95 130,520
2024-03-26 $62.79 $63.40 $61.84 $62.20 $62.20 126,432
2024-03-25 $64.15 $64.98 $63.62 $63.62 $63.62 73,253
2024-03-22 $64.10 $64.69 $63.38 $64.54 $64.54 71,633
2024-03-21 $62.87 $64.83 $62.79 $63.98 $63.98 118,520
2024-03-20 $61.04 $62.55 $59.79 $62.34 $62.34 104,708
2024-03-19 $62.79 $62.93 $61.29 $61.55 $61.55 99,600
2024-03-18 $61.48 $63.58 $61.48 $62.99 $62.99 123,705
2024-03-15 $62.04 $62.04 $61.13 $61.42 $61.42 203,556
2024-03-14 $62.93 $62.93 $61.90 $62.02 $62.02 140,385
2024-03-13 $64.57 $64.57 $63.18 $63.20 $63.20 130,603
2024-03-12 $63.41 $64.61 $62.50 $64.42 $64.42 217,150
2024-03-11 $63.81 $64.27 $63.30 $63.60 $63.01 182,642
2024-03-08 $63.74 $65.09 $63.74 $64.46 $63.87 159,493
2024-03-07 $62.21 $63.71 $62.19 $63.55 $63.55 210,971
2024-03-06 $62.45 $62.96 $61.18 $62.24 $62.24 217,469
2024-03-05 $61.44 $62.79 $60.68 $62.41 $62.41 116,210
2024-03-04 $62.90 $63.30 $61.59 $61.81 $61.81 104,721
2024-03-01 $61.59 $63.26 $61.59 $62.98 $62.98 228,659
2024-02-29 $61.33 $61.57 $60.64 $61.27 $61.27 83,900
2024-02-28 $60.39 $62.11 $60.39 $61.33 $61.33 85,503
2024-02-27 $59.56 $60.91 $59.54 $60.10 $60.10 109,030
2024-02-26 $59.82 $60.60 $58.95 $59.48 $59.48 98,754
2024-02-23 $59.13 $61.05 $59.13 $61.00 $61.00 406,333
2024-02-22 $58.44 $59.76 $58.44 $59.10 $59.10 279,238
2024-02-21 $56.05 $58.01 $56.05 $57.99 $57.99 212,647
2024-02-20 $56.10 $56.60 $55.57 $55.97 $55.97 69,530
2024-02-16 $56.99 $57.30 $56.33 $56.33 $56.33 74,931
2024-02-15 $55.31 $57.25 $54.80 $56.85 $56.85 84,926
2024-02-14 $56.15 $56.30 $54.90 $55.32 $55.32 84,783
2024-02-13 $58.52 $58.55 $55.47 $55.94 $55.94 253,897
2024-02-12 $57.76 $59.00 $57.72 $58.67 $58.67 108,221
2024-02-09 $57.45 $58.34 $57.45 $57.80 $57.80 156,507
2024-02-08 $56.94 $57.62 $56.94 $57.39 $57.39 99,048
2024-02-07 $56.37 $57.70 $56.13 $57.48 $57.48 93,226
2024-02-06 $56.31 $57.53 $55.68 $56.74 $56.74 97,059
2024-02-05 $54.00 $55.94 $54.00 $55.42 $55.42 142,486
2024-02-02 $54.28 $54.99 $53.52 $54.00 $54.00 145,607
2024-02-01 $55.66 $56.29 $53.62 $53.97 $53.97 240,881
2024-01-31 $54.78 $56.09 $54.78 $55.13 $55.13 129,531
2024-01-30 $54.04 $55.68 $54.04 $55.31 $55.31 112,384
2024-01-29 $55.83 $55.83 $54.36 $54.68 $54.68 92,433
2024-01-26 $54.35 $55.99 $54.35 $55.95 $55.95 113,335
2024-01-25 $55.36 $55.36 $53.48 $54.52 $54.52 95,253
2024-01-24 $54.12 $55.49 $53.54 $54.86 $54.86 416,645
2024-01-23 $53.81 $54.11 $53.32 $53.60 $53.60 177,749
2024-01-22 $55.20 $55.23 $53.94 $53.95 $53.95 141,554
2024-01-19 $55.35 $55.35 $54.12 $55.06 $55.06 68,746
2024-01-18 $54.85 $55.56 $54.48 $55.16 $55.16 75,186
2024-01-17 $53.18 $54.59 $53.18 $54.20 $54.20 92,012
2024-01-16 $54.26 $54.86 $53.47 $54.10 $54.10 139,062
2024-01-12 $54.03 $54.82 $53.34 $53.34 $53.34 136,534
2024-01-11 $54.04 $54.04 $52.89 $53.32 $53.32 144,119
2024-01-10 $53.20 $54.90 $53.20 $54.13 $54.13 170,102
2024-01-09 $54.27 $54.27 $52.90 $53.44 $53.44 235,249
2024-01-08 $56.00 $56.00 $53.61 $54.82 $54.82 290,120
2024-01-05 $56.22 $57.01 $55.88 $56.22 $56.22 263,264
2024-01-04 $56.37 $58.02 $56.16 $57.20 $57.20 417,969
2024-01-03 $53.94 $56.70 $53.76 $56.25 $56.25 247,013
2024-01-02 $55.39 $56.34 $54.33 $54.38 $54.38 158,776
2023-12-29 $54.95 $55.68 $54.68 $55.40 $55.40 121,012
2023-12-28 $53.87 $55.74 $53.87 $54.94 $54.94 117,660
2023-12-27 $53.65 $54.42 $53.20 $54.05 $54.05 111,568
2023-12-26 $54.51 $54.54 $53.88 $53.89 $53.89 122,345
2023-12-22 $54.72 $55.77 $54.72 $55.09 $55.09 102,720
2023-12-21 $54.41 $55.06 $53.99 $55.03 $55.03 178,694
2023-12-20 $54.00 $55.20 $53.56 $53.92 $53.92 164,351
2023-12-19 $54.56 $54.87 $54.07 $54.41 $54.41 179,628
2023-12-18 $55.33 $56.49 $54.12 $54.65 $54.65 326,676
2023-12-15 $52.82 $55.09 $52.75 $54.68 $54.68 380,362
2023-12-14 $51.86 $53.18 $51.79 $52.70 $52.70 267,112
2023-12-13 $51.15 $52.09 $50.65 $51.77 $51.77 532,324
2023-12-12 $48.69 $52.35 $48.62 $52.20 $52.20 1,144,777
2023-12-11 $44.88 $46.85 $44.88 $46.19 $46.19 195,951
2023-12-08 $43.98 $44.89 $43.98 $44.85 $44.85 121,657
2023-12-07 $44.38 $44.38 $43.40 $44.07 $44.07 119,452
2023-12-06 $44.37 $44.64 $43.69 $44.08 $44.08 179,086
2023-12-05 $46.36 $46.91 $44.16 $44.37 $44.37 206,143
2023-12-04 $48.22 $48.22 $47.01 $47.75 $47.75 173,765
2023-12-01 $45.84 $47.95 $45.50 $47.87 $47.87 296,572
2023-11-30 $44.31 $45.75 $44.02 $45.45 $45.45 178,278
2023-11-29 $43.71 $44.34 $43.38 $44.20 $44.20 116,286
2023-11-28 $44.11 $44.11 $43.28 $43.35 $43.35 82,776
2023-11-27 $43.92 $44.25 $43.28 $43.89 $43.89 103,866
2023-11-24 $42.91 $44.80 $42.91 $44.19 $44.19 135,254
2023-11-22 $43.19 $43.32 $42.23 $42.87 $42.87 105,883
2023-11-21 $42.10 $43.25 $41.98 $43.21 $43.21 151,637
2023-11-20 $41.53 $42.77 $41.53 $42.05 $42.05 100,033
2023-11-17 $42.02 $42.97 $41.41 $42.63 $42.63 144,382
2023-11-16 $42.83 $43.18 $41.91 $42.08 $42.08 115,930
2023-11-15 $43.04 $43.40 $42.64 $43.26 $43.26 112,518
2023-11-14 $41.89 $43.21 $41.65 $42.99 $42.99 190,220
2023-11-13 $41.36 $41.64 $40.63 $41.55 $41.55 96,252
2023-11-10 $41.97 $42.43 $41.31 $41.57 $41.47 98,106
2023-11-09 $41.88 $43.09 $41.63 $41.99 $41.89 101,066
2023-11-08 $41.00 $41.46 $40.55 $41.41 $41.31 146,376
2023-11-07 $41.76 $41.80 $40.97 $41.28 $41.18 154,173
2023-11-06 $41.47 $41.91 $40.75 $41.82 $41.72 137,704
2023-11-03 $41.61 $41.92 $40.55 $41.47 $41.37 116,448
2023-11-02 $41.41 $42.11 $41.03 $41.60 $41.50 155,691
2023-11-01 $41.28 $41.28 $40.49 $40.93 $40.83 136,703
2023-10-31 $40.62 $41.49 $40.43 $40.80 $40.70 64,980
2023-10-30 $41.00 $41.13 $40.12 $40.67 $40.57 97,892
2023-10-27 $42.06 $42.27 $40.85 $40.90 $40.90 100,575
2023-10-26 $42.00 $42.40 $41.43 $42.07 $42.07 60,930
2023-10-25 $41.98 $42.48 $41.68 $42.17 $42.17 101,849
2023-10-24 $41.92 $42.59 $41.89 $42.22 $42.22 79,522
2023-10-23 $42.01 $42.41 $41.52 $41.61 $41.61 88,765
2023-10-20 $42.71 $42.71 $42.00 $42.19 $42.19 66,348
2023-10-19 $42.45 $43.04 $41.85 $42.45 $42.45 89,734
2023-10-18 $43.33 $43.65 $42.73 $42.79 $42.79 76,079
2023-10-17 $42.93 $43.88 $42.87 $43.60 $43.60 101,696
2023-10-16 $42.67 $43.03 $42.23 $42.93 $42.93 114,733
2023-10-13 $42.88 $43.09 $42.16 $42.76 $42.76 103,228
2023-10-12 $42.55 $42.81 $42.00 $42.56 $42.56 79,605
2023-10-11 $42.37 $42.67 $42.01 $42.53 $42.53 76,720
2023-10-10 $42.92 $43.40 $42.36 $42.45 $42.45 115,283
2023-10-09 $43.29 $43.55 $42.67 $42.96 $42.96 78,268
2023-10-06 $42.98 $43.48 $42.62 $43.04 $43.04 91,637
2023-10-05 $41.77 $42.97 $41.77 $42.87 $42.87 103,917
2023-10-04 $41.95 $42.15 $41.25 $41.91 $41.91 133,006
2023-10-03 $42.09 $42.55 $41.60 $41.96 $41.96 116,635
2023-10-02 $42.04 $42.43 $41.95 $42.23 $42.23 134,954
2023-09-29 $42.13 $42.44 $41.80 $42.03 $42.03 109,690
2023-09-28 $42.01 $42.27 $41.72 $41.94 $41.94 135,242
2023-09-27 $42.00 $42.43 $41.61 $42.13 $42.13 183,019
2023-09-26 $41.09 $41.64 $40.98 $41.50 $41.50 166,646
2023-09-25 $39.52 $41.04 $39.52 $41.04 $41.04 136,376
2023-09-22 $39.50 $40.18 $39.50 $39.92 $39.92 120,634
2023-09-21 $39.92 $40.46 $39.15 $39.27 $39.27 161,216
2023-09-20 $40.61 $40.80 $40.12 $40.22 $40.22 147,512
2023-09-19 $40.30 $40.89 $40.18 $40.30 $40.30 197,775
2023-09-18 $41.60 $41.60 $39.88 $39.90 $39.90 415,837
2023-09-15 $42.26 $42.72 $41.43 $41.64 $41.64 1,227,688
2023-09-14 $41.36 $43.33 $41.36 $42.30 $42.30 258,647
2023-09-13 $41.14 $42.20 $40.81 $41.36 $41.36 306,294
2023-09-12 $42.30 $42.70 $41.18 $41.35 $41.35 228,775
2023-09-11 $43.60 $43.70 $42.39 $42.44 $42.44 158,903
2023-09-08 $42.98 $43.75 $42.77 $43.60 $43.60 137,350
2023-09-07 $43.66 $43.81 $42.51 $42.84 $42.84 199,272
2023-09-06 $43.81 $44.81 $43.55 $43.73 $43.73 117,951
2023-09-05 $43.99 $44.26 $43.53 $43.74 $43.74 156,927
2023-09-01 $43.99 $44.80 $43.95 $44.03 $44.03 101,886
2023-08-31 $43.62 $44.20 $43.35 $43.76 $43.76 160,946
2023-08-30 $43.04 $43.91 $43.04 $43.71 $43.71 97,119
2023-08-29 $41.87 $43.79 $41.85 $43.44 $43.44 173,543
2023-08-28 $41.12 $42.09 $41.12 $41.70 $41.70 112,007
2023-08-25 $41.98 $42.17 $40.93 $41.01 $41.01 143,815
2023-08-24 $43.99 $43.99 $41.94 $42.04 $42.04 209,379
2023-08-23 $43.99 $44.61 $43.49 $44.33 $44.33 102,675
2023-08-22 $44.11 $44.76 $44.05 $44.21 $44.21 111,460
2023-08-21 $45.08 $45.38 $44.07 $44.25 $44.25 114,857
2023-08-18 $44.78 $45.93 $44.25 $45.51 $45.51 193,725
2023-08-17 $44.62 $45.47 $44.62 $45.06 $45.06 156,916
2023-08-16 $45.06 $46.09 $44.41 $44.54 $44.54 118,285
2023-08-15 $44.11 $45.43 $44.11 $45.00 $45.00 134,369
2023-08-14 $45.59 $45.60 $44.45 $45.24 $44.66 159,842
2023-08-11 $45.27 $45.95 $45.14 $45.44 $44.86 126,856
2023-08-10 $46.57 $46.57 $45.36 $45.46 $44.88 123,088
2023-08-09 $45.04 $46.50 $44.73 $46.30 $45.71 163,284
2023-08-08 $44.79 $45.18 $44.18 $44.91 $44.34 203,394
2023-08-07 $44.41 $45.88 $43.61 $45.48 $44.90 198,316
2023-08-04 $44.95 $46.11 $44.36 $44.76 $44.76 230,902
2023-08-03 $44.33 $45.74 $44.17 $45.11 $45.11 169,532
2023-08-02 $45.12 $45.41 $43.96 $44.27 $44.27 170,936
2023-08-01 $45.85 $45.96 $45.17 $45.65 $45.65 126,569
2023-07-31 $46.16 $46.48 $45.45 $46.19 $46.19 175,344
2023-07-28 $44.37 $46.06 $44.37 $45.86 $45.86 189,693
2023-07-27 $45.24 $45.54 $44.11 $44.51 $44.51 143,664
2023-07-26 $44.40 $45.49 $44.39 $45.16 $45.16 225,579
2023-07-25 $43.78 $44.82 $43.74 $44.39 $44.39 186,004
2023-07-24 $43.43 $44.22 $42.70 $43.50 $43.50 170,237
2023-07-21 $44.43 $44.43 $43.10 $43.51 $43.51 171,802
2023-07-20 $45.00 $45.05 $44.25 $44.52 $44.52 152,064
2023-07-19 $43.43 $44.84 $43.23 $44.75 $44.75 178,625
2023-07-18 $44.74 $45.56 $43.57 $43.75 $43.75 177,686
2023-07-17 $44.19 $44.86 $43.75 $44.58 $44.58 148,633
2023-07-14 $46.16 $46.16 $44.11 $44.32 $44.32 168,009
2023-07-13 $45.79 $46.30 $45.52 $46.05 $46.05 110,488
2023-07-12 $46.66 $46.91 $45.85 $45.97 $45.97 224,390
2023-07-11 $45.83 $46.33 $45.66 $45.94 $45.94 128,264
2023-07-10 $46.50 $46.72 $45.12 $45.67 $45.67 150,181
2023-07-07 $45.88 $46.80 $45.10 $46.39 $46.39 192,761
2023-07-06 $46.66 $46.66 $44.90 $45.64 $45.64 180,879
2023-07-05 $45.96 $47.46 $45.08 $47.02 $47.02 274,204
2023-07-03 $48.01 $48.19 $46.52 $46.78 $46.78 101,974
2023-06-30 $47.21 $48.29 $46.81 $48.04 $48.04 381,755
2023-06-29 $46.30 $47.76 $46.11 $46.94 $46.94 551,098
2023-06-28 $45.24 $46.10 $44.51 $46.09 $46.09 197,259
2023-06-27 $45.54 $45.75 $44.85 $45.25 $45.25 299,270
2023-06-26 $48.30 $48.46 $45.54 $45.75 $45.75 395,989
2023-06-23 $49.63 $50.56 $48.21 $48.37 $48.37 840,408
2023-06-22 $46.30 $48.83 $45.95 $48.61 $48.61 564,973
2023-06-21 $46.38 $47.00 $46.15 $46.34 $46.34 234,565
2023-06-20 $45.35 $46.55 $44.30 $46.55 $46.55 468,157
2023-06-16 $45.25 $45.95 $44.82 $45.31 $45.31 340,530
2023-06-15 $44.14 $45.38 $43.97 $45.09 $45.09 273,665
2023-06-14 $43.50 $44.92 $43.26 $44.37 $44.37 353,872
2023-06-13 $43.25 $44.06 $42.82 $43.02 $43.02 320,599
2023-06-12 $42.99 $43.45 $42.44 $43.01 $43.01 272,472
2023-06-09 $43.19 $44.08 $42.84 $43.25 $43.25 260,204
2023-06-08 $43.06 $43.89 $42.38 $43.01 $43.01 239,465
2023-06-07 $42.58 $43.23 $42.24 $42.83 $42.83 287,865
2023-06-06 $41.74 $42.56 $40.90 $42.51 $42.51 219,985
2023-06-05 $42.09 $42.88 $42.09 $42.43 $42.43 158,976
2023-06-02 $41.02 $42.52 $41.02 $42.24 $42.24 221,152
2023-06-01 $39.43 $40.86 $39.30 $40.38 $40.38 277,037
2023-05-31 $40.80 $41.04 $39.16 $39.28 $39.28 574,689
2023-05-30 $40.41 $41.36 $40.30 $41.25 $41.25 223,279
2023-05-26 $41.25 $41.73 $40.41 $40.60 $40.60 255,782
2023-05-25 $41.94 $42.05 $40.95 $41.10 $41.10 218,430
2023-05-24 $42.81 $42.86 $41.90 $42.25 $42.25 221,582
2023-05-23 $43.31 $44.00 $42.93 $43.08 $43.08 252,423
2023-05-22 $42.65 $43.31 $42.50 $43.17 $43.17 221,021
2023-05-19 $43.59 $43.83 $42.54 $42.63 $42.63 227,010
2023-05-18 $43.04 $43.63 $42.57 $43.31 $43.31 205,684
2023-05-17 $42.67 $43.40 $42.13 $43.04 $43.04 266,881
2023-05-16 $42.15 $42.79 $41.86 $42.36 $42.36 315,244
2023-05-15 $42.49 $42.98 $41.88 $42.53 $42.43 167,810
2023-05-12 $43.17 $44.22 $41.79 $42.30 $42.20 225,236
2023-05-11 $42.15 $43.25 $42.15 $42.87 $42.77 158,189
2023-05-10 $43.20 $43.41 $42.31 $42.53 $42.43 224,944
2023-05-09 $43.01 $43.55 $42.52 $42.79 $42.69 251,327
2023-05-08 $41.62 $43.62 $41.62 $43.05 $43.05 260,847
2023-05-05 $42.10 $44.96 $41.40 $41.64 $41.64 503,450
2023-05-04 $42.60 $42.83 $40.60 $41.47 $41.47 306,640
2023-05-03 $43.40 $43.99 $43.10 $43.16 $43.16 185,559
2023-05-02 $44.07 $44.07 $42.83 $43.28 $43.28 225,793
2023-05-01 $44.69 $44.70 $42.97 $43.76 $43.76 178,061
2023-04-28 $44.37 $45.30 $44.26 $44.72 $44.72 146,807
2023-04-27 $44.49 $44.95 $44.23 $44.65 $44.65 181,431
2023-04-26 $45.04 $45.15 $44.03 $44.40 $44.40 174,545
2023-04-25 $46.65 $46.91 $44.87 $45.27 $45.27 242,297
2023-04-24 $45.90 $47.68 $45.73 $47.35 $47.35 203,441
2023-04-21 $46.39 $46.60 $45.25 $46.05 $46.05 517,681
2023-04-20 $46.75 $47.39 $46.35 $46.62 $46.62 257,138
2023-04-19 $47.27 $47.39 $46.21 $46.81 $46.81 244,230
2023-04-18 $47.46 $47.88 $47.20 $47.77 $47.77 163,523
2023-04-17 $47.37 $47.86 $46.69 $46.97 $46.97 219,299
2023-04-14 $47.25 $48.01 $46.82 $47.14 $47.14 183,251
2023-04-13 $46.39 $47.32 $46.25 $46.94 $46.94 193,788
2023-04-12 $46.00 $46.19 $45.16 $45.92 $45.92 134,816
2023-04-11 $44.61 $45.83 $44.54 $45.70 $45.70 253,523
2023-04-10 $42.89 $44.89 $42.89 $44.47 $44.47 257,322
2023-04-06 $43.55 $43.79 $42.79 $42.93 $42.93 273,615
2023-04-05 $44.01 $44.01 $42.91 $43.42 $43.42 301,879
2023-04-04 $44.96 $45.09 $43.74 $44.12 $44.12 256,920
2023-04-03 $45.48 $45.54 $44.20 $44.97 $44.97 284,117
2023-03-31 $45.19 $45.64 $44.90 $45.50 $45.50 281,599
2023-03-30 $46.15 $46.15 $44.93 $45.15 $45.15 226,313
2023-03-29 $45.97 $46.09 $45.27 $45.93 $45.93 270,572
2023-03-28 $46.22 $46.54 $44.87 $45.26 $45.26 296,549
2023-03-27 $47.50 $47.56 $45.10 $46.23 $46.23 298,330
2023-03-24 $46.36 $47.95 $46.09 $47.60 $47.60 214,688
2023-03-23 $46.65 $47.70 $46.17 $46.74 $46.74 253,661
2023-03-22 $47.31 $47.57 $46.07 $46.12 $46.12 312,648
2023-03-21 $46.00 $47.59 $46.00 $47.14 $47.14 288,595
2023-03-20 $45.59 $46.41 $45.04 $45.11 $45.11 269,208
2023-03-17 $47.56 $47.82 $45.20 $45.28 $45.28 707,380
2023-03-16 $47.56 $47.89 $45.91 $47.86 $47.86 380,322
2023-03-15 $48.67 $49.49 $47.49 $48.04 $48.04 330,673
2023-03-14 $50.56 $51.98 $49.71 $50.15 $50.15 450,433
2023-03-13 $50.01 $51.27 $49.57 $50.07 $49.48 520,530
2023-03-10 $50.48 $52.29 $50.25 $51.06 $50.46 406,867
2023-03-09 $54.75 $55.06 $50.22 $50.33 $49.73 887,909
2023-03-08 $54.79 $55.39 $53.83 $54.65 $54.00 313,334
2023-03-07 $53.22 $55.05 $52.58 $54.86 $54.21 448,355
2023-03-06 $55.32 $56.50 $53.01 $53.77 $53.13 1,011,301
2023-03-03 $59.09 $59.80 $54.75 $55.39 $54.74 1,661,519
2023-03-02 $65.52 $66.33 $64.97 $65.68 $64.90 286,245
2023-03-01 $66.44 $67.09 $64.86 $65.72 $64.94 315,761
2023-02-28 $65.84 $66.01 $64.78 $65.27 $65.27 431,139
2023-02-27 $64.86 $66.06 $64.43 $65.82 $65.82 451,252
2023-02-24 $62.17 $65.54 $61.35 $65.51 $65.51 880,197
2023-02-23 $58.77 $62.15 $58.77 $61.95 $61.95 371,303
2023-02-22 $57.49 $58.85 $57.42 $58.23 $58.23 204,342
2023-02-21 $57.15 $58.52 $57.02 $57.34 $57.34 277,784
2023-02-17 $57.46 $57.87 $57.06 $57.30 $57.30 164,284
2023-02-16 $57.48 $57.97 $57.32 $57.52 $57.52 170,690
2023-02-15 $57.15 $58.10 $56.61 $57.81 $57.81 115,116
2023-02-14 $56.18 $58.11 $56.09 $57.53 $57.53 204,304
2023-02-13 $58.08 $58.41 $56.78 $57.81 $57.81 201,495
2023-02-10 $58.64 $58.80 $56.71 $58.19 $58.19 212,169
2023-02-09 $58.10 $58.92 $58.00 $58.70 $58.70 310,881
2023-02-08 $57.40 $58.79 $57.37 $57.84 $57.84 297,896
2023-02-07 $57.28 $57.61 $56.50 $57.37 $57.37 194,775
2023-02-06 $56.56 $57.09 $56.09 $56.39 $56.39 179,669
2023-02-03 $55.99 $57.14 $55.76 $56.27 $56.27 128,850
2023-02-02 $56.60 $57.45 $55.37 $55.97 $55.97 268,008
2023-02-01 $57.31 $57.86 $56.29 $56.80 $56.80 180,149
2023-01-31 $56.25 $57.60 $55.90 $57.28 $57.28 306,052
2023-01-30 $55.38 $57.56 $55.30 $56.20 $56.20 342,362
2023-01-27 $53.41 $54.92 $53.41 $54.91 $54.91 129,810
2023-01-26 $53.79 $54.09 $51.90 $53.42 $53.42 151,412
2023-01-25 $52.30 $53.19 $51.34 $53.17 $53.17 122,329
2023-01-24 $53.84 $54.20 $48.88 $52.29 $52.29 206,545
2023-01-23 $54.27 $54.57 $53.24 $53.71 $53.71 303,559
2023-01-20 $52.59 $54.95 $52.14 $54.66 $54.66 211,368
2023-01-19 $51.83 $52.39 $50.62 $52.08 $52.08 153,413
2023-01-18 $53.00 $53.89 $52.21 $52.42 $52.42 216,499
2023-01-17 $51.30 $52.75 $51.30 $52.74 $52.74 228,077
2023-01-13 $51.16 $51.24 $50.50 $51.23 $51.23 143,873
2023-01-12 $50.48 $51.34 $50.11 $51.18 $51.18 153,968
2023-01-11 $51.05 $51.45 $50.26 $50.55 $50.55 90,444
2023-01-10 $49.53 $51.09 $49.53 $50.87 $50.87 157,286
2023-01-09 $50.61 $51.46 $49.87 $49.95 $49.95 192,322
2023-01-06 $48.47 $50.28 $48.10 $49.99 $49.99 197,277
2023-01-05 $48.07 $48.25 $47.17 $47.97 $47.97 179,550
2023-01-04 $48.70 $48.70 $47.40 $47.99 $47.99 195,619
2023-01-03 $50.35 $50.40 $48.55 $48.70 $48.70 208,398
2022-12-30 $50.25 $50.57 $49.41 $49.94 $49.94 109,353
2022-12-29 $50.04 $51.09 $50.04 $50.58 $50.58 115,201
2022-12-28 $50.50 $50.51 $49.35 $49.87 $49.87 155,608
2022-12-27 $51.34 $51.70 $50.35 $50.63 $50.63 101,651
2022-12-23 $51.61 $51.96 $50.76 $51.14 $51.14 161,914
2022-12-22 $51.65 $51.80 $50.07 $51.13 $51.13 165,141
2022-12-21 $50.68 $52.13 $49.93 $51.80 $51.80 368,371
2022-12-20 $47.28 $49.68 $47.28 $49.59 $49.59 193,543
2022-12-19 $49.14 $49.14 $46.73 $47.26 $47.26 297,081
2022-12-16 $50.62 $50.69 $48.73 $49.14 $49.14 357,331
2022-12-15 $49.94 $50.93 $49.68 $50.69 $50.69 179,109
2022-12-14 $50.01 $50.64 $49.20 $49.84 $49.84 239,922
2022-12-13 $52.50 $52.50 $50.14 $50.56 $50.56 227,641
2022-12-12 $50.65 $51.14 $50.14 $51.10 $51.10 174,895
2022-12-09 $50.45 $51.45 $49.82 $50.72 $50.72 187,708
2022-12-08 $49.29 $50.38 $48.72 $50.17 $50.17 158,437
2022-12-07 $49.80 $49.80 $48.24 $48.46 $48.46 140,633
2022-12-06 $50.26 $50.98 $49.40 $50.09 $50.09 165,658
2022-12-05 $50.98 $52.00 $49.57 $50.13 $50.13 287,288
2022-12-02 $49.79 $50.60 $49.30 $50.45 $50.45 115,269
2022-12-01 $51.40 $51.55 $49.15 $49.91 $49.91 203,496
2022-11-30 $51.15 $51.72 $50.02 $51.45 $51.45 232,274
2022-11-29 $51.50 $52.42 $50.25 $50.57 $50.57 204,839
2022-11-28 $52.84 $52.84 $49.80 $50.60 $50.60 240,841
2022-11-25 $52.20 $54.85 $52.01 $53.14 $53.14 194,894
2022-11-23 $51.65 $52.18 $50.95 $51.92 $51.92 137,714
2022-11-22 $51.76 $52.77 $51.51 $51.73 $51.73 181,364
2022-11-21 $49.13 $51.52 $48.50 $51.50 $51.50 240,523
2022-11-18 $52.17 $52.17 $49.31 $49.43 $49.43 279,690
2022-11-17 $50.58 $52.66 $50.21 $52.29 $52.29 244,638
2022-11-16 $52.42 $52.90 $51.21 $51.65 $51.65 227,822
2022-11-15 $53.07 $53.61 $52.43 $53.24 $53.24 240,152
2022-11-14 $53.62 $54.49 $51.58 $52.57 $52.57 422,368
2022-11-11 $55.86 $57.44 $55.27 $55.49 $55.49 363,061
2022-11-10 $52.60 $55.12 $52.60 $54.58 $54.58 388,060
2022-11-09 $53.70 $53.97 $52.13 $52.35 $52.35 250,391
2022-11-08 $53.60 $54.30 $53.14 $54.05 $54.05 282,772
2022-11-07 $52.14 $54.36 $51.56 $53.35 $53.35 383,163
2022-11-04 $50.48 $52.46 $49.76 $51.84 $51.84 470,973
2022-11-03 $48.45 $49.62 $48.00 $49.09 $49.09 217,890
2022-11-02 $49.50 $50.42 $48.71 $48.93 $48.93 269,017
2022-11-01 $48.87 $49.82 $48.21 $49.47 $49.47 232,798
2022-10-31 $48.22 $49.25 $47.94 $48.38 $48.38 219,767
2022-10-28 $47.85 $48.90 $47.19 $48.83 $48.83 226,467
2022-10-27 $49.55 $49.69 $47.35 $47.83 $47.83 290,738
2022-10-26 $50.52 $51.60 $49.88 $49.90 $49.90 281,438
2022-10-25 $49.50 $50.82 $48.84 $50.58 $50.58 207,641
2022-10-24 $49.81 $49.90 $48.41 $49.52 $49.52 248,109
2022-10-21 $48.78 $50.75 $48.22 $49.82 $49.82 261,102
2022-10-20 $48.75 $48.85 $47.80 $48.46 $48.46 166,909
2022-10-19 $50.77 $50.77 $48.52 $49.09 $49.09 224,616
2022-10-18 $49.03 $50.86 $49.03 $50.80 $50.80 200,058
2022-10-17 $50.05 $50.25 $48.10 $48.53 $48.53 288,952
2022-10-14 $49.67 $50.07 $48.85 $49.47 $49.47 207,429
2022-10-13 $48.40 $49.96 $48.02 $49.65 $49.65 356,030
2022-10-12 $47.00 $48.46 $46.11 $48.32 $48.32 262,972
2022-10-11 $45.58 $48.10 $45.15 $46.92 $46.92 245,632
2022-10-10 $49.52 $49.58 $46.13 $46.23 $46.23 324,666
2022-10-07 $48.30 $50.13 $48.12 $49.63 $49.63 342,594
2022-10-06 $47.01 $48.76 $46.30 $48.46 $48.46 331,220
2022-10-05 $45.52 $47.05 $45.11 $46.86 $46.86 226,449
2022-10-04 $44.96 $45.98 $44.76 $45.98 $45.98 340,627
2022-10-03 $44.47 $45.21 $43.83 $44.23 $44.23 408,995
2022-09-30 $42.09 $44.11 $41.42 $43.18 $43.18 477,936
2022-09-29 $41.66 $41.81 $40.13 $41.21 $41.21 586,206
2022-09-28 $42.63 $42.95 $41.04 $41.86 $41.86 424,117
2022-09-27 $42.40 $43.08 $41.80 $42.60 $42.60 314,094
2022-09-26 $42.61 $42.92 $40.75 $41.36 $41.36 683,667
2022-09-23 $43.22 $43.68 $42.31 $43.07 $43.07 401,484
2022-09-22 $44.94 $46.04 $44.71 $44.88 $44.88 368,291
2022-09-21 $46.70 $46.90 $45.26 $45.28 $45.28 355,947
2022-09-20 $44.17 $46.64 $43.31 $46.58 $46.58 447,038
2022-09-19 $42.29 $43.12 $42.01 $42.52 $42.52 263,884
2022-09-16 $44.34 $44.51 $42.85 $43.07 $43.07 727,646
2022-09-15 $45.83 $46.03 $44.80 $45.75 $45.75 221,339
2022-09-14 $46.98 $47.83 $45.95 $45.98 $45.98 380,804
2022-09-13 $45.01 $48.02 $44.88 $46.85 $46.85 537,034
2022-09-12 $44.24 $44.68 $43.74 $44.55 $44.55 239,173
2022-09-09 $43.22 $43.93 $42.50 $43.58 $43.58 451,220
2022-09-08 $41.37 $42.19 $40.90 $41.65 $41.65 274,907
2022-09-07 $41.34 $41.62 $40.43 $41.04 $41.04 308,918
2022-09-06 $43.29 $43.48 $41.63 $41.81 $41.81 345,042
2022-09-02 $44.03 $44.30 $42.90 $43.52 $43.52 249,001
2022-09-01 $42.92 $44.17 $42.92 $43.30 $43.30 256,134
2022-08-31 $43.50 $44.19 $42.35 $43.44 $43.44 351,295
2022-08-30 $44.93 $45.00 $42.12 $42.65 $42.65 608,642
2022-08-29 $46.50 $47.22 $45.83 $45.99 $45.99 332,585
2022-08-26 $47.78 $47.78 $45.69 $46.86 $46.86 422,047
2022-08-25 $48.76 $49.25 $47.36 $47.79 $47.79 239,255
2022-08-24 $48.70 $48.85 $47.22 $48.37 $48.37 394,539
2022-08-23 $49.00 $49.95 $48.77 $49.29 $49.29 301,554
2022-08-22 $46.91 $48.56 $46.75 $48.30 $48.30 231,406
2022-08-19 $48.12 $48.29 $47.12 $47.77 $47.77 393,188
2022-08-18 $48.75 $49.87 $48.26 $48.83 $48.83 293,703
2022-08-17 $49.00 $49.10 $48.21 $48.65 $48.65 382,572
2022-08-16 $50.69 $51.00 $48.80 $49.46 $49.46 413,178
2022-08-15 $51.81 $51.98 $48.04 $50.09 $50.09 848,847
2022-08-12 $55.89 $56.29 $54.02 $55.54 $53.20 559,255
2022-08-11 $55.20 $56.74 $54.71 $55.08 $52.76 570,811
2022-08-10 $54.54 $55.20 $53.38 $54.48 $52.19 455,390
2022-08-09 $54.00 $55.01 $52.84 $53.39 $51.14 409,881
2022-08-08 $51.58 $53.75 $51.20 $53.00 $50.77 557,852
2022-08-05 $51.21 $53.69 $49.94 $50.99 $48.84 628,363
2022-08-04 $50.72 $50.72 $48.61 $48.80 $46.75 357,372
2022-08-03 $53.15 $53.15 $50.23 $50.55 $48.42 459,532
2022-08-02 $53.87 $53.87 $51.35 $52.44 $50.23 286,895
2022-08-01 $53.08 $54.61 $52.67 $53.87 $51.60 265,139
2022-07-29 $53.72 $53.72 $52.25 $52.93 $50.70 173,579
2022-07-28 $54.09 $54.42 $52.75 $53.40 $51.15 203,561
2022-07-27 $52.21 $53.62 $51.37 $53.36 $51.11 212,912
2022-07-26 $51.41 $52.16 $50.42 $51.72 $49.54 186,800
2022-07-25 $51.87 $52.20 $50.72 $51.50 $49.33 208,184
2022-07-22 $52.48 $53.00 $50.42 $51.12 $48.97 209,914
2022-07-21 $51.92 $52.60 $50.40 $52.58 $50.37 249,892
2022-07-20 $51.51 $51.59 $49.67 $51.54 $49.37 320,402
2022-07-19 $49.66 $51.81 $49.66 $51.52 $49.35 307,059
2022-07-18 $48.43 $50.21 $48.09 $49.66 $47.57 368,150
2022-07-15 $46.36 $47.33 $45.13 $47.21 $45.22 283,331
2022-07-14 $44.00 $44.92 $43.11 $44.80 $42.92 246,811
2022-07-13 $43.78 $45.25 $43.05 $44.56 $42.69 459,417
2022-07-12 $43.83 $44.11 $42.99 $43.85 $42.01 328,022
2022-07-11 $44.16 $45.05 $43.87 $44.48 $42.61 363,751
2022-07-08 $44.89 $45.14 $43.59 $44.75 $42.87 342,414
2022-07-07 $44.70 $45.48 $43.59 $44.08 $42.23 405,627
2022-07-06 $45.27 $45.62 $41.25 $42.53 $40.74 603,745
2022-07-05 $46.01 $46.83 $45.05 $45.84 $43.91 678,119
2022-07-01 $51.65 $51.65 $47.09 $47.30 $45.31 598,868
2022-06-30 $51.91 $52.67 $50.56 $51.88 $49.70 325,680
2022-06-29 $53.27 $53.89 $51.32 $52.23 $50.03 222,630
2022-06-28 $53.12 $53.75 $52.13 $53.01 $50.78 321,070
2022-06-27 $50.58 $54.33 $50.39 $53.36 $51.11 666,079
2022-06-24 $50.91 $51.67 $49.24 $49.28 $47.21 913,041
2022-06-23 $52.08 $52.69 $49.64 $50.57 $48.44 350,335
2022-06-22 $55.27 $55.90 $51.33 $51.54 $49.37 666,069
2022-06-21 $59.09 $59.22 $57.06 $57.18 $54.77 419,907
2022-06-17 $58.26 $59.53 $56.69 $57.46 $55.04 396,219
2022-06-16 $57.50 $58.50 $55.71 $57.69 $55.26 393,856
2022-06-15 $59.69 $60.18 $58.00 $59.32 $56.82 259,977
2022-06-14 $59.18 $61.65 $58.70 $59.17 $56.68 354,323
2022-06-13 $61.40 $62.26 $57.82 $58.02 $55.58 629,279
2022-06-10 $62.27 $65.49 $62.20 $63.45 $60.78 383,276
2022-06-09 $66.00 $67.07 $63.84 $64.31 $61.60 566,011
2022-06-08 $75.14 $76.05 $66.42 $67.58 $64.74 1,064,040
2022-06-07 $75.75 $78.00 $74.77 $76.47 $73.25 422,707
2022-06-06 $76.92 $78.75 $73.72 $76.45 $73.23 634,853
2022-06-03 $71.61 $76.82 $71.55 $76.10 $72.90 392,862
2022-06-02 $73.35 $75.26 $71.29 $72.49 $69.44 325,382
2022-06-01 $74.12 $76.41 $70.52 $73.25 $70.17 673,033
2022-05-31 $70.63 $73.34 $69.62 $73.26 $70.18 1,176,979
2022-05-27 $70.59 $71.96 $68.75 $70.17 $67.22 344,986
2022-05-26 $68.79 $71.18 $67.91 $71.05 $68.06 426,368
2022-05-25 $68.87 $69.86 $64.71 $68.99 $66.09 407,780
2022-05-24 $69.01 $70.64 $66.70 $68.87 $65.97 393,740
2022-05-23 $68.09 $72.60 $66.93 $71.30 $68.30 634,049
2022-05-20 $68.63 $70.04 $65.68 $67.38 $64.55 447,891
2022-05-19 $64.16 $69.08 $63.69 $67.61 $64.77 321,006
2022-05-18 $64.99 $68.71 $63.72 $65.12 $62.38 377,655
2022-05-17 $68.07 $68.91 $64.18 $64.99 $62.26 338,644
2022-05-16 $63.99 $68.00 $63.99 $67.00 $64.18 482,650
2022-05-13 $61.25 $65.24 $61.25 $63.78 $61.10 526,527
2022-05-12 $65.00 $65.00 $59.30 $62.24 $57.81 627,549
2022-05-11 $63.61 $66.75 $63.61 $65.47 $60.81 453,693
2022-05-10 $61.71 $63.36 $60.36 $63.15 $58.65 338,959
2022-05-09 $68.69 $68.69 $58.41 $58.92 $54.73 825,552
2022-05-06 $68.89 $70.45 $67.00 $68.10 $63.25 434,869
2022-05-05 $68.50 $69.15 $65.18 $67.00 $62.23 242,083
2022-05-04 $67.54 $68.45 $66.25 $68.12 $63.27 307,848
2022-05-03 $62.99 $66.53 $62.99 $66.32 $61.60 251,216
2022-05-02 $61.60 $62.76 $59.83 $62.64 $58.18 222,149
2022-04-29 $64.35 $64.86 $62.00 $62.24 $57.81 217,805
2022-04-28 $64.24 $64.71 $61.57 $63.80 $59.26 272,483
2022-04-27 $61.10 $64.14 $60.76 $63.83 $59.29 389,821
2022-04-26 $58.00 $61.50 $58.00 $59.86 $55.60 377,467
2022-04-25 $62.29 $62.34 $55.16 $57.60 $53.50 793,310
2022-04-22 $65.17 $66.99 $63.55 $64.73 $60.12 356,593
2022-04-21 $69.91 $70.09 $64.88 $65.15 $60.51 403,852
2022-04-20 $70.56 $70.79 $67.00 $69.55 $64.60 367,167
2022-04-19 $71.00 $71.04 $65.65 $69.57 $64.62 589,602
2022-04-18 $68.22 $72.24 $66.90 $70.85 $65.81 718,547
2022-04-14 $63.68 $68.77 $63.68 $68.06 $63.21 450,759
2022-04-13 $61.17 $63.95 $61.17 $63.44 $58.92 387,173
2022-04-12 $59.41 $61.61 $58.60 $60.42 $56.12 375,864
2022-04-11 $66.07 $66.07 $58.56 $58.77 $54.59 630,648
2022-04-08 $63.11 $67.02 $63.00 $66.57 $61.83 748,722
2022-04-07 $61.35 $63.61 $60.70 $62.46 $58.01 389,760
2022-04-06 $62.22 $64.55 $61.08 $61.53 $57.15 408,926
2022-04-05 $64.97 $66.99 $63.01 $63.24 $58.74 286,081
2022-04-04 $69.88 $70.98 $64.12 $65.38 $60.73 537,906
2022-04-01 $68.40 $70.49 $67.40 $69.20 $64.27 322,043
2022-03-31 $67.00 $68.75 $66.99 $68.11 $63.26 327,321
2022-03-30 $65.99 $68.76 $65.99 $66.77 $62.02 251,859
2022-03-29 $65.90 $65.97 $61.52 $65.89 $61.20 413,434
2022-03-28 $65.79 $67.42 $64.90 $65.89 $61.20 301,603
2022-03-25 $63.90 $65.81 $63.36 $65.29 $60.64 232,607
2022-03-24 $65.68 $65.68 $63.66 $64.32 $59.74 243,596
2022-03-23 $63.76 $65.99 $63.47 $65.42 $60.76 292,077
2022-03-22 $64.64 $65.34 $62.79 $63.49 $58.97 266,233
2022-03-21 $62.88 $64.34 $61.70 $63.94 $59.39 305,428
2022-03-18 $60.66 $62.37 $60.16 $62.31 $57.87 634,424
2022-03-17 $60.32 $61.07 $59.08 $60.92 $56.58 250,143
2022-03-16 $56.75 $59.90 $56.47 $59.61 $55.37 466,610
2022-03-15 $60.38 $60.93 $55.25 $55.46 $51.51 788,108
2022-03-14 $64.39 $64.70 $59.61 $61.42 $57.05 622,996
2022-03-11 $67.54 $68.99 $64.60 $65.88 $59.21 518,649
2022-03-10 $64.51 $68.18 $64.26 $66.25 $59.55 736,452
2022-03-09 $65.00 $66.31 $61.37 $63.32 $56.91 407,242
2022-03-08 $61.64 $64.85 $61.32 $64.32 $57.81 529,679
2022-03-07 $55.54 $61.55 $55.54 $60.95 $54.78 997,135
2022-03-04 $53.74 $56.07 $51.21 $55.37 $49.77 524,138
2022-03-03 $56.19 $57.00 $54.75 $55.78 $50.14 390,316
2022-03-02 $53.22 $55.96 $52.50 $55.81 $50.16 329,167
2022-03-01 $53.52 $54.66 $51.31 $52.70 $47.37 409,535
2022-02-28 $55.88 $56.77 $52.64 $52.73 $47.39 565,044
2022-02-25 $53.17 $56.64 $52.80 $56.50 $50.78 258,426
2022-02-24 $52.20 $54.20 $51.04 $52.82 $47.47 416,450
2022-02-23 $57.29 $58.14 $54.95 $55.72 $50.08 335,661
2022-02-22 $52.70 $57.61 $52.70 $56.72 $50.98 335,770
2022-02-18 $54.61 $55.68 $53.60 $54.05 $48.58 310,251
2022-02-17 $52.54 $55.96 $52.28 $54.71 $49.17 333,538
2022-02-16 $52.49 $53.25 $51.62 $52.54 $47.22 136,932
2022-02-15 $51.70 $54.00 $51.70 $52.38 $47.08 173,499
2022-02-14 $51.88 $52.71 $51.04 $51.48 $46.27 171,461
2022-02-11 $52.64 $53.70 $51.54 $52.32 $47.03 337,219
2022-02-10 $49.41 $54.55 $49.26 $53.02 $47.65 759,396
2022-02-09 $48.52 $49.41 $48.33 $48.94 $43.99 426,888
2022-02-08 $49.06 $49.48 $47.78 $48.05 $43.19 222,480
2022-02-07 $47.52 $49.73 $47.52 $48.75 $43.82 350,711
2022-02-04 $44.87 $47.36 $44.76 $47.23 $42.45 165,453
2022-02-03 $45.38 $46.10 $44.59 $44.78 $40.25 202,592
2022-02-02 $46.88 $48.85 $46.15 $46.17 $41.50 193,304
2022-02-01 $44.92 $47.82 $44.50 $47.14 $42.37 326,216
2022-01-31 $45.94 $45.96 $43.55 $44.82 $40.28 229,211
2022-01-28 $43.96 $45.62 $43.89 $45.61 $40.99 247,887
2022-01-27 $42.00 $44.09 $42.00 $43.63 $39.21 290,806
2022-01-26 $42.77 $43.30 $40.84 $41.41 $37.22 206,845
2022-01-25 $40.32 $41.79 $39.82 $41.19 $37.02 175,751
2022-01-24 $39.88 $41.01 $38.10 $40.91 $36.77 345,510
2022-01-21 $42.00 $42.18 $40.18 $40.43 $36.34 248,261
2022-01-20 $43.05 $44.26 $42.61 $42.75 $38.42 171,780
2022-01-19 $43.45 $43.55 $42.61 $42.82 $38.49 127,733
2022-01-18 $43.98 $44.50 $43.10 $43.16 $38.79 145,303
2022-01-14 $42.84 $44.64 $42.02 $44.48 $39.98 190,981
2022-01-13 $44.61 $45.08 $43.16 $43.28 $38.90 192,384
2022-01-12 $46.51 $46.51 $44.51 $45.03 $40.47 167,035
2022-01-11 $44.80 $46.22 $44.29 $45.88 $41.24 226,344
2022-01-10 $44.99 $45.13 $43.61 $44.63 $40.11 266,138
2022-01-07 $44.89 $45.93 $44.89 $45.25 $40.67 82,168
2022-01-06 $45.91 $46.63 $44.57 $44.82 $40.28 152,545
2022-01-05 $45.59 $47.04 $45.13 $45.34 $40.75 185,514
2022-01-04 $46.25 $46.88 $45.27 $45.67 $41.05 365,284
2022-01-03 $46.33 $47.80 $45.77 $45.95 $41.30 375,843
2021-12-31 $44.30 $45.60 $43.24 $45.50 $40.90 231,365
2021-12-30 $45.10 $45.60 $44.16 $44.17 $39.70 151,772
2021-12-29 $42.84 $45.37 $42.51 $44.83 $40.29 284,581
2021-12-28 $42.26 $43.18 $41.97 $42.88 $38.54 212,421
2021-12-27 $41.58 $42.34 $40.62 $42.31 $38.03 125,992
2021-12-23 $41.59 $41.98 $41.20 $41.39 $37.20 129,429
2021-12-22 $40.80 $41.51 $40.01 $41.16 $36.99 102,131
2021-12-21 $40.30 $41.57 $40.30 $40.66 $36.55 135,123
2021-12-20 $39.86 $40.11 $38.51 $39.95 $35.91 197,703
2021-12-17 $39.15 $41.15 $38.51 $40.53 $36.43 297,487
2021-12-16 $39.66 $40.50 $39.19 $39.36 $35.38 253,646
2021-12-15 $38.22 $39.46 $37.05 $39.28 $35.30 176,561
2021-12-14 $39.74 $39.77 $37.59 $37.74 $33.92 202,210
2021-12-13 $41.63 $41.82 $40.06 $40.24 $36.17 237,330
2021-12-10 $42.04 $42.81 $41.08 $41.51 $37.31 96,901
2021-12-09 $42.20 $42.53 $41.46 $41.80 $37.57 144,987
2021-12-08 $42.87 $43.98 $42.01 $42.64 $38.32 162,150
2021-12-07 $42.40 $43.37 $41.92 $42.41 $38.12 148,396
2021-12-06 $41.00 $41.90 $39.97 $41.47 $37.27 188,223
2021-12-03 $41.16 $41.74 $40.27 $40.60 $36.49 151,293
2021-12-02 $39.26 $41.15 $39.26 $40.91 $36.77 177,221
2021-12-01 $40.62 $40.96 $38.96 $39.04 $35.09 379,824
2021-11-30 $40.89 $41.64 $38.75 $40.07 $36.02 324,491
2021-11-29 $40.85 $41.58 $40.20 $41.34 $37.16 218,743
2021-11-26 $38.97 $40.28 $38.29 $40.03 $35.98 152,614
2021-11-24 $38.85 $40.66 $38.39 $40.36 $36.28 307,350
2021-11-23 $38.92 $39.58 $38.01 $38.71 $34.79 199,069
2021-11-22 $37.87 $39.66 $37.84 $38.76 $34.84 297,825
2021-11-19 $37.65 $38.29 $37.14 $37.62 $33.81 205,018
2021-11-18 $37.27 $38.01 $36.76 $37.50 $33.71 209,126
2021-11-17 $37.25 $37.94 $36.84 $36.90 $33.17 220,197
2021-11-16 $38.38 $38.38 $36.21 $37.09 $33.34 379,197
2021-11-15 $39.39 $39.39 $37.80 $38.78 $34.86 323,907
2021-11-12 $39.60 $39.84 $38.02 $39.55 $35.55 247,261
2021-11-11 $40.60 $41.82 $40.10 $41.35 $35.38 359,915
2021-11-10 $41.89 $41.89 $39.06 $39.97 $34.20 705,396
2021-11-09 $42.61 $42.66 $40.84 $41.68 $35.66 274,166
2021-11-08 $41.87 $43.15 $41.14 $41.92 $35.86 299,929
2021-11-05 $42.00 $42.00 $39.57 $40.64 $34.77 489,803
2021-11-04 $40.07 $40.96 $38.97 $39.71 $33.97 273,900
2021-11-03 $39.74 $40.51 $38.47 $39.75 $34.01 237,752
2021-11-02 $41.76 $42.73 $39.09 $40.12 $34.32 442,474
2021-11-01 $42.95 $43.84 $42.18 $43.08 $36.86 208,235
2021-10-29 $42.79 $43.35 $42.14 $43.05 $36.83 114,372
2021-10-28 $42.22 $43.53 $42.21 $43.22 $36.98 150,871
2021-10-27 $43.75 $43.90 $41.70 $41.89 $35.84 207,626
2021-10-26 $46.25 $46.25 $43.01 $43.85 $37.52 319,005
2021-10-25 $45.98 $46.72 $45.09 $46.14 $39.47 142,367
2021-10-22 $46.05 $46.05 $44.88 $45.71 $39.11 207,642
2021-10-21 $47.00 $47.27 $45.24 $46.10 $39.44 175,634
2021-10-20 $46.79 $47.49 $45.10 $47.29 $40.46 156,295
2021-10-19 $46.88 $48.38 $46.60 $46.78 $40.02 205,215
2021-10-18 $44.45 $46.50 $44.08 $46.18 $39.51 134,581
2021-10-15 $45.04 $45.64 $44.13 $44.30 $37.90 180,158
2021-10-14 $46.59 $46.59 $43.75 $43.85 $37.52 309,103
2021-10-13 $47.00 $47.71 $45.10 $46.18 $39.51 202,949
2021-10-12 $47.68 $48.77 $46.58 $47.04 $40.24 186,645
2021-10-11 $47.81 $49.48 $47.68 $47.79 $40.89 197,994
2021-10-08 $47.99 $48.47 $46.71 $47.94 $41.01 202,481
2021-10-07 $50.88 $51.37 $47.53 $48.20 $41.24 422,393
2021-10-06 $51.82 $51.82 $49.01 $50.55 $43.25 544,487
2021-10-05 $51.14 $54.25 $50.92 $53.24 $45.55 332,023
2021-10-04 $53.24 $54.60 $49.35 $49.92 $42.71 197,177
2021-10-01 $50.63 $52.60 $50.60 $51.99 $44.48 123,034
2021-09-30 $48.57 $50.94 $48.12 $50.42 $43.14 172,146
2021-09-29 $50.73 $50.73 $48.31 $48.65 $41.62 120,650
2021-09-28 $50.23 $51.72 $49.28 $50.54 $43.24 365,691
2021-09-27 $49.47 $51.12 $49.10 $50.19 $42.94 136,991
2021-09-24 $47.55 $50.22 $47.06 $49.91 $42.70 130,741
2021-09-23 $47.84 $48.30 $46.85 $48.30 $41.32 114,667
2021-09-22 $45.28 $47.90 $45.28 $47.34 $40.50 271,989
2021-09-21 $44.89 $45.57 $43.76 $44.02 $37.66 231,187
2021-09-20 $47.63 $48.56 $43.09 $43.71 $37.40 509,017
2021-09-17 $52.54 $53.68 $50.55 $50.58 $43.27 361,755
2021-09-16 $52.57 $54.00 $51.92 $52.61 $45.01 118,455
2021-09-15 $52.42 $53.80 $51.88 $52.30 $44.74 218,544
2021-09-14 $54.46 $54.46 $51.48 $52.42 $44.85 145,254
2021-09-13 $52.39 $54.70 $52.39 $53.65 $45.90 205,515
2021-09-10 $50.99 $52.14 $50.64 $50.92 $43.56 178,972
2021-09-09 $48.75 $51.25 $48.75 $50.41 $43.13 98,403
2021-09-08 $50.96 $51.56 $48.34 $48.86 $41.80 88,691
2021-09-07 $49.69 $51.73 $49.61 $50.71 $43.38 118,539
2021-09-03 $49.93 $50.30 $48.84 $49.77 $42.58 104,090
2021-09-02 $49.36 $50.92 $49.25 $50.21 $42.96 110,416
2021-09-01 $49.27 $49.50 $48.60 $49.01 $41.93 114,709
2021-08-31 $50.51 $50.59 $48.36 $49.39 $42.26 130,685
2021-08-30 $51.49 $51.49 $49.86 $50.92 $43.56 122,391
2021-08-27 $48.51 $51.33 $48.41 $50.98 $43.62 332,704
2021-08-26 $47.40 $48.76 $47.35 $48.32 $41.34 178,463
2021-08-25 $47.38 $48.68 $46.74 $47.67 $40.78 133,623
2021-08-24 $45.59 $48.22 $45.59 $47.38 $40.54 245,324
2021-08-23 $42.88 $45.24 $42.87 $45.14 $38.62 120,112
2021-08-20 $41.45 $42.60 $41.08 $42.23 $36.13 178,559
2021-08-19 $43.40 $43.75 $41.35 $41.61 $35.60 197,880
2021-08-18 $43.50 $46.44 $43.06 $44.51 $38.08 257,155
2021-08-17 $43.21 $44.57 $42.49 $43.39 $37.12 161,916
2021-08-16 $41.92 $43.55 $41.54 $43.23 $36.98 136,772
2021-08-13 $42.37 $42.83 $42.04 $42.35 $36.23 96,384
2021-08-12 $42.78 $43.20 $41.33 $42.37 $36.25 132,394
2021-08-11 $42.22 $42.58 $40.62 $42.50 $36.36 233,469
2021-08-10 $40.30 $42.07 $40.22 $41.96 $35.90 209,543
2021-08-09 $41.15 $41.55 $39.55 $40.27 $34.45 306,671
2021-08-06 $41.00 $42.76 $39.03 $41.60 $35.59 514,060
2021-08-05 $41.21 $44.22 $41.21 $43.25 $37.00 241,747
2021-08-04 $41.77 $41.82 $40.55 $40.85 $34.95 223,624
2021-08-03 $42.35 $42.35 $40.60 $41.80 $35.76 324,166
2021-08-02 $42.05 $43.48 $41.60 $42.26 $36.16 175,727
2021-07-30 $43.10 $43.32 $41.07 $41.70 $35.68 163,568
2021-07-29 $41.37 $43.20 $41.37 $42.91 $36.71 172,684
2021-07-28 $40.10 $40.89 $39.62 $40.74 $34.85 214,197
2021-07-27 $42.00 $42.00 $39.64 $40.03 $34.25 325,055
2021-07-26 $41.65 $44.35 $41.65 $41.99 $35.92 138,551
2021-07-23 $42.25 $42.35 $40.76 $41.78 $35.74 116,564
2021-07-22 $42.56 $42.60 $41.00 $42.20 $36.10 201,307
2021-07-21 $39.39 $42.57 $39.39 $42.34 $36.22 274,772
2021-07-20 $38.18 $39.53 $37.93 $38.74 $33.14 216,602
2021-07-19 $36.47 $38.66 $36.18 $38.13 $32.62 327,745
2021-07-16 $41.35 $42.00 $37.61 $37.90 $32.42 549,349
2021-07-15 $40.32 $41.65 $40.12 $40.96 $35.04 200,986
2021-07-14 $41.98 $43.33 $40.70 $40.91 $35.00 273,989
2021-07-13 $43.59 $43.62 $41.66 $41.84 $35.80 206,405
2021-07-12 $43.13 $44.14 $42.08 $43.99 $37.64 223,095
2021-07-09 $43.29 $43.79 $42.85 $43.07 $36.85 151,855
2021-07-08 $43.12 $43.27 $41.74 $42.52 $36.38 261,321
2021-07-07 $44.31 $45.87 $43.55 $44.04 $37.68 438,028
2021-07-06 $44.54 $44.72 $42.36 $44.15 $37.77 473,192
2021-07-02 $45.11 $45.77 $43.50 $45.36 $38.81 391,615
2021-07-01 $47.75 $47.75 $44.34 $44.90 $38.41 614,844
2021-06-30 $48.20 $48.99 $47.03 $47.32 $40.48 1,522,793
2021-06-29 $50.55 $51.87 $49.76 $51.20 $43.80 197,459
2021-06-28 $53.01 $53.01 $48.22 $50.54 $43.24 415,322
2021-06-25 $55.00 $56.47 $53.01 $53.01 $45.35 618,989
2021-06-24 $53.11 $55.00 $52.93 $54.32 $46.47 223,900
2021-06-23 $53.20 $53.97 $52.07 $53.10 $45.43 100,565
2021-06-22 $52.55 $53.20 $50.82 $53.20 $45.51 113,151
2021-06-21 $51.09 $54.50 $50.54 $52.77 $45.15 252,042
2021-06-18 $49.00 $51.53 $47.98 $50.32 $43.05 550,985
2021-06-17 $51.98 $52.97 $49.67 $50.69 $43.37 193,639
2021-06-16 $50.80 $54.66 $50.07 $52.66 $45.05 285,804
2021-06-15 $50.96 $51.60 $48.76 $50.85 $43.50 109,325
2021-06-14 $51.23 $53.59 $50.13 $50.89 $43.54 190,549
2021-06-11 $48.86 $52.41 $48.70 $50.65 $43.33 202,530
2021-06-10 $48.20 $50.00 $47.85 $48.26 $41.29 242,131
2021-06-09 $47.52 $48.80 $47.24 $47.24 $40.42 265,583
2021-06-08 $46.88 $47.88 $46.00 $47.28 $40.45 114,180
2021-06-07 $45.48 $48.86 $45.06 $47.13 $40.32 135,602
2021-06-04 $46.41 $46.62 $44.06 $45.16 $38.64 161,253
2021-06-03 $46.92 $47.30 $45.67 $46.05 $39.40 66,720
2021-06-02 $49.50 $49.60 $46.11 $47.25 $40.42 180,757
2021-06-01 $48.06 $49.28 $48.03 $48.75 $41.71 130,641
2021-05-28 $47.00 $47.80 $46.03 $47.33 $40.49 101,978
2021-05-27 $46.99 $47.00 $46.01 $46.69 $39.95 74,588
2021-05-26 $46.78 $47.06 $44.00 $46.45 $39.74 151,566
2021-05-25 $48.02 $49.00 $46.72 $47.00 $40.21 220,312
2021-05-24 $47.95 $49.25 $46.24 $48.63 $41.60 208,205
2021-05-21 $47.74 $49.12 $47.14 $48.17 $41.21 124,303
2021-05-20 $50.45 $51.40 $45.27 $46.89 $40.12 224,279
2021-05-19 $48.19 $51.20 $47.04 $50.28 $43.02 381,425
2021-05-18 $45.71 $49.69 $45.71 $48.71 $41.67 307,248
2021-05-17 $43.18 $47.08 $43.03 $45.20 $38.67 168,505
2021-05-14 $44.36 $44.50 $43.24 $44.07 $37.70 100,594
2021-05-13 $44.26 $46.00 $43.51 $44.10 $37.73 129,199
2021-05-12 $47.39 $48.22 $44.43 $44.65 $38.20 114,425
2021-05-11 $46.71 $48.20 $46.05 $47.50 $40.64 225,676
2021-05-10 $50.10 $51.47 $46.20 $48.19 $41.23 306,882
2021-05-07 $45.90 $50.00 $45.01 $48.49 $41.49 207,702
2021-05-06 $46.12 $46.37 $42.81 $44.78 $38.31 152,722
2021-05-05 $45.56 $47.52 $45.05 $45.54 $38.96 152,157
2021-05-04 $47.07 $47.90 $43.88 $44.51 $38.08 229,262
2021-05-03 $44.01 $47.79 $44.01 $46.40 $39.70 312,316
2021-04-30 $42.53 $43.99 $42.24 $43.34 $37.08 152,281
2021-04-29 $45.33 $45.33 $42.42 $43.06 $36.84 131,406
2021-04-28 $45.78 $46.33 $44.12 $44.84 $38.36 98,677
2021-04-27 $45.31 $46.64 $43.75 $45.41 $38.85 90,488
2021-04-26 $45.00 $46.95 $43.19 $44.33 $37.93 150,871
2021-04-23 $42.24 $45.87 $42.24 $44.40 $37.99 213,422
2021-04-22 $44.38 $45.10 $41.54 $42.17 $36.08 149,378
2021-04-21 $39.47 $46.36 $39.47 $45.35 $38.80 409,349
2021-04-20 $39.02 $39.72 $37.87 $39.05 $33.41 165,142
2021-04-19 $37.33 $41.12 $37.33 $40.96 $35.04 265,884
2021-04-16 $36.19 $37.82 $35.51 $37.33 $31.94 85,145
2021-04-15 $36.14 $36.14 $34.59 $35.46 $30.34 48,930
2021-04-14 $34.00 $36.40 $34.00 $35.56 $30.42 92,912
2021-04-13 $35.27 $35.54 $34.00 $34.05 $29.13 60,527
2021-04-12 $36.31 $36.31 $35.00 $35.46 $30.34 31,348
2021-04-09 $36.86 $37.04 $35.59 $36.35 $31.10 45,482
2021-04-08 $36.31 $37.93 $35.83 $36.63 $31.34 109,239
2021-04-07 $34.51 $36.98 $34.30 $36.43 $31.17 86,882
2021-04-06 $34.02 $35.78 $34.02 $34.49 $29.51 228,568
2021-04-05 $35.60 $35.80 $33.50 $34.02 $29.11 115,720
2021-04-01 $35.95 $36.19 $35.00 $35.57 $30.43 97,545
2021-03-31 $36.39 $37.29 $35.34 $36.12 $30.90 203,404
2021-03-30 $35.81 $36.77 $35.28 $36.19 $30.96 73,135
2021-03-29 $37.00 $38.00 $35.52 $35.80 $30.63 62,544
2021-03-26 $38.95 $39.23 $36.22 $37.25 $31.87 105,618
2021-03-25 $35.26 $38.98 $34.30 $38.41 $32.86 121,244
2021-03-24 $36.81 $38.09 $35.57 $35.58 $30.44 97,394
2021-03-23 $37.90 $39.05 $35.05 $36.22 $30.99 127,090
2021-03-22 $39.23 $39.95 $38.28 $38.45 $32.90 116,545
2021-03-19 $37.14 $39.09 $35.75 $37.77 $32.31 323,344
2021-03-18 $37.89 $38.99 $36.15 $36.92 $31.59 226,146
2021-03-17 $37.41 $38.46 $37.25 $37.65 $32.21 247,887
2021-03-16 $38.69 $39.21 $37.40 $37.59 $32.16 211,233
2021-03-15 $39.53 $39.98 $38.20 $38.90 $33.28 213,255
2021-03-12 $39.00 $40.48 $38.54 $39.19 $33.53 131,196
2021-03-11 $39.28 $40.37 $37.02 $39.10 $33.45 146,538
2021-03-10 $35.27 $40.91 $35.01 $39.38 $33.69 240,303
2021-03-09 $35.42 $36.13 $35.00 $35.31 $30.21 172,054
2021-03-08 $34.25 $36.26 $34.07 $35.50 $30.37 272,028
2021-03-05 $35.57 $35.97 $31.20 $33.52 $28.68 180,412
2021-03-04 $30.90 $31.53 $29.27 $31.20 $26.69 108,353
2021-03-03 $30.03 $31.43 $29.70 $30.79 $26.34 62,716
2021-03-02 $29.67 $31.97 $29.35 $30.09 $25.74 57,018
2021-03-01 $29.63 $30.80 $28.66 $29.17 $24.96 44,907
2021-02-26 $29.79 $29.92 $28.31 $29.34 $25.10 61,435
2021-02-25 $31.44 $32.44 $29.08 $30.21 $25.85 147,522
2021-02-24 $29.30 $32.33 $29.30 $31.36 $26.83 85,159
2021-02-23 $29.60 $29.66 $27.89 $29.57 $25.30 88,783
2021-02-22 $30.08 $30.61 $28.17 $29.54 $25.27 91,393
2021-02-19 $28.54 $30.17 $28.54 $29.96 $25.63 91,082
2021-02-18 $29.31 $30.29 $27.44 $28.43 $24.32 59,264
2021-02-17 $29.33 $30.21 $28.04 $29.85 $25.54 108,650
2021-02-16 $28.56 $30.50 $28.25 $29.39 $25.14 120,725
2021-02-12 $25.53 $29.36 $25.53 $28.00 $23.96 186,313
2021-02-11 $25.35 $26.41 $24.42 $25.95 $22.20 106,324
2021-02-10 $23.74 $25.60 $23.13 $25.29 $21.64 147,371
2021-02-09 $22.05 $23.90 $21.55 $23.45 $20.06 131,253
2021-02-08 $22.72 $22.75 $21.12 $21.57 $18.45 47,230
2021-02-05 $20.26 $22.62 $20.19 $22.59 $19.33 118,975
2021-02-04 $19.84 $20.57 $19.71 $20.26 $17.33 63,980
2021-02-03 $19.66 $20.15 $19.42 $19.76 $16.91 48,176
2021-02-02 $20.13 $20.18 $19.56 $19.97 $17.09 44,621
2021-02-01 $19.89 $20.18 $19.52 $19.83 $16.97 49,330
2021-01-29 $20.00 $20.62 $19.29 $19.57 $16.74 131,275
2021-01-28 $19.47 $19.84 $18.69 $19.11 $16.35 36,779
2021-01-27 $19.40 $19.96 $18.64 $19.19 $16.42 79,431
2021-01-26 $21.30 $21.30 $19.60 $19.72 $16.87 65,751
2021-01-25 $21.91 $21.91 $20.57 $21.32 $18.24 59,517
2021-01-22 $21.93 $22.25 $21.29 $22.13 $18.93 47,441
2021-01-21 $22.37 $22.76 $21.90 $22.31 $19.09 33,716
2021-01-20 $23.97 $23.97 $22.36 $22.53 $19.28 48,648
2021-01-19 $23.28 $24.00 $22.95 $23.36 $19.99 66,203
2021-01-15 $23.52 $23.61 $22.02 $22.77 $19.48 69,322
2021-01-14 $23.09 $24.88 $23.09 $24.05 $20.58 93,206
2021-01-13 $23.10 $23.59 $21.90 $23.08 $19.75 202,730
2021-01-12 $22.70 $24.36 $22.26 $23.03 $19.70 122,496
2021-01-11 $20.66 $22.66 $20.64 $22.25 $19.04 114,295
2021-01-08 $21.42 $21.75 $20.77 $20.99 $17.96 105,969
2021-01-07 $20.14 $20.82 $19.91 $20.78 $17.78 96,782
2021-01-06 $19.49 $20.57 $19.49 $19.93 $17.05 105,488
2021-01-05 $19.77 $20.12 $19.12 $19.23 $16.45 66,837
2021-01-04 $19.04 $19.94 $18.80 $19.61 $16.78 65,383
2020-12-31 $18.77 $19.22 $18.41 $19.00 $16.26 78,438
2020-12-30 $18.40 $19.07 $18.31 $18.84 $16.12 52,863
2020-12-29 $18.46 $18.46 $17.95 $18.30 $15.66 26,010
2020-12-28 $18.43 $18.83 $18.13 $18.47 $15.80 44,411
2020-12-24 $18.47 $18.50 $17.96 $18.43 $15.77 17,132
2020-12-23 $18.74 $19.22 $18.10 $18.31 $15.66 91,097
2020-12-22 $18.03 $18.06 $17.08 $17.36 $14.85 55,457
2020-12-21 $18.04 $18.30 $17.51 $17.98 $15.38 99,094
2020-12-18 $19.39 $19.88 $17.42 $17.59 $15.05 166,658
2020-12-17 $19.29 $19.71 $19.01 $19.59 $16.76 40,886
2020-12-16 $19.65 $19.80 $18.90 $19.11 $16.35 42,925
2020-12-15 $18.94 $19.57 $18.50 $19.28 $16.49 42,641
2020-12-14 $19.14 $19.23 $18.64 $18.64 $15.95 34,610
2020-12-11 $19.47 $19.49 $18.95 $19.05 $16.30 22,179
2020-12-10 $19.00 $19.69 $19.00 $19.53 $16.71 26,124
2020-12-09 $19.66 $20.17 $18.85 $19.28 $16.49 74,154
2020-12-08 $19.20 $19.70 $19.07 $19.44 $16.63 44,983
2020-12-07 $19.67 $19.72 $18.48 $19.18 $16.41 38,315
2020-12-04 $19.21 $19.90 $19.21 $19.61 $16.78 56,553
2020-12-03 $18.90 $19.98 $18.90 $19.49 $16.67 33,398
2020-12-02 $17.91 $19.41 $17.91 $18.68 $15.98 33,196
2020-12-01 $19.24 $19.24 $17.83 $18.13 $15.51 27,821
2020-11-30 $19.64 $20.38 $18.52 $18.63 $15.94 42,554
2020-11-27 $20.02 $20.07 $19.51 $19.99 $17.10 18,500
2020-11-25 $19.71 $20.28 $18.10 $20.02 $17.13 74,167
2020-11-24 $18.72 $20.33 $18.68 $19.99 $17.10 91,067
2020-11-23 $17.13 $18.89 $17.13 $18.45 $15.78 119,496
2020-11-20 $16.79 $17.49 $16.79 $16.97 $14.52 34,437
2020-11-19 $16.83 $17.38 $16.42 $17.09 $14.62 48,127
2020-11-18 $17.02 $17.80 $16.70 $16.96 $14.51 58,010
2020-11-17 $16.58 $16.98 $16.23 $16.49 $14.11 45,952
2020-11-16 $16.34 $16.70 $16.21 $16.68 $14.27 50,451
2020-11-13 $15.43 $16.28 $15.38 $16.01 $13.70 24,241
2020-11-12 $16.00 $16.00 $15.12 $15.31 $13.10 52,236
2020-11-11 $15.61 $16.23 $15.55 $15.92 $13.62 50,584
2020-11-10 $15.10 $15.77 $14.66 $15.44 $13.21 58,501
2020-11-09 $14.53 $16.74 $14.00 $14.77 $12.64 108,396
2020-11-06 $14.12 $14.69 $14.11 $14.25 $12.19 53,937
2020-11-05 $14.93 $15.25 $14.60 $14.75 $12.62 25,646
2020-11-04 $14.86 $15.27 $13.74 $15.01 $12.84 40,917
2020-11-03 $14.74 $15.21 $14.31 $15.09 $12.91 55,016
2020-11-02 $14.02 $14.78 $13.61 $14.49 $12.40 30,670
2020-10-30 $14.05 $14.19 $13.62 $13.76 $11.77 43,850
2020-10-29 $14.92 $14.92 $13.66 $14.11 $12.07 72,539
2020-10-28 $15.57 $15.66 $14.56 $15.00 $12.83 61,912
2020-10-27 $16.29 $16.71 $15.71 $15.91 $13.61 32,245
2020-10-26 $17.00 $17.03 $16.12 $16.35 $13.99 34,941
2020-10-23 $17.17 $17.17 $16.74 $17.17 $14.69 30,749
2020-10-22 $16.90 $17.25 $16.70 $17.08 $14.61 50,315
2020-10-21 $16.55 $16.79 $16.36 $16.72 $14.30 12,006
2020-10-20 $16.47 $16.76 $16.32 $16.65 $14.24 35,073
2020-10-19 $16.49 $16.80 $16.20 $16.22 $13.88 23,269
2020-10-16 $17.45 $17.45 $16.10 $16.33 $13.97 74,771
2020-10-15 $16.69 $17.43 $16.69 $17.37 $14.86 31,629
2020-10-14 $17.00 $17.50 $16.78 $17.17 $14.69 36,085
2020-10-13 $17.01 $17.12 $16.50 $16.89 $14.45 39,704
2020-10-12 $17.28 $17.34 $16.77 $17.34 $14.84 27,811
2020-10-09 $17.59 $17.61 $16.84 $17.25 $14.76 29,467
2020-10-08 $17.49 $18.00 $16.23 $17.29 $14.79 98,503
2020-10-07 $18.24 $18.24 $16.91 $17.20 $14.72 58,652
2020-10-06 $18.57 $18.77 $18.02 $18.02 $15.42 69,330
2020-10-05 $18.23 $19.02 $18.06 $18.36 $15.71 73,831
2020-10-02 $16.39 $18.06 $16.39 $17.89 $15.31 73,683
2020-10-01 $16.45 $17.20 $16.45 $16.97 $14.52 39,723
2020-09-30 $16.06 $17.09 $16.04 $16.37 $14.01 47,231
2020-09-29 $16.51 $16.79 $15.88 $15.96 $13.65 50,061
2020-09-28 $17.39 $17.39 $16.50 $16.56 $14.17 63,274
2020-09-25 $16.05 $16.66 $16.02 $16.27 $13.92 57,388
2020-09-24 $16.14 $16.56 $15.16 $16.00 $13.69 127,354
2020-09-23 $16.05 $16.75 $16.05 $16.25 $13.90 89,655
2020-09-22 $17.66 $17.86 $15.83 $15.95 $13.64 354,569
2020-09-21 $22.61 $22.79 $17.62 $17.71 $15.15 223,053
2020-09-18 $19.92 $23.32 $19.70 $23.27 $19.91 383,480
2020-09-17 $17.89 $19.85 $17.84 $19.73 $16.88 58,865
2020-09-16 $17.50 $18.39 $17.42 $18.24 $15.61 42,693
2020-09-15 $17.65 $18.74 $17.07 $17.37 $14.86 64,039
2020-09-14 $2.66 $2.71 $2.53 $2.61 $15.63 60,943
2020-09-11 $2.63 $2.70 $2.56 $2.61 $15.63 28,843
2020-09-10 $2.60 $2.71 $2.55 $2.61 $15.63 22,521
2020-09-09 $2.58 $2.66 $2.56 $2.58 $15.45 15,086
2020-09-08 $2.60 $2.71 $2.54 $2.55 $15.27 26,979
2020-09-04 $2.52 $2.72 $2.48 $2.63 $15.75 27,769
2020-09-03 $2.60 $2.62 $2.38 $2.53 $15.15 60,558
2020-09-02 $2.59 $2.63 $2.51 $2.61 $15.63 29,012
2020-09-01 $2.60 $2.62 $2.55 $2.60 $15.57 21,302
2020-08-31 $2.67 $2.68 $2.58 $2.64 $15.81 46,341
2020-08-28 $2.55 $2.70 $2.54 $2.68 $16.05 19,790
2020-08-27 $2.58 $2.65 $2.51 $2.54 $15.21 72,027
2020-08-26 $2.55 $2.67 $2.49 $2.66 $15.93 43,986
2020-08-25 $2.51 $2.56 $2.46 $2.53 $15.15 19,306
2020-08-24 $2.49 $2.61 $2.46 $2.51 $15.03 35,786
2020-08-21 $2.49 $2.52 $2.41 $2.47 $14.79 52,309
2020-08-20 $2.51 $2.52 $2.43 $2.49 $14.91 23,410
2020-08-19 $2.70 $2.73 $2.57 $2.57 $15.39 22,119
2020-08-18 $2.70 $2.75 $2.66 $2.70 $16.17 21,829
2020-08-17 $2.78 $2.81 $2.63 $2.73 $16.35 32,891
2020-08-14 $2.68 $2.90 $2.64 $2.78 $16.65 79,800
2020-08-13 $2.66 $2.75 $2.64 $2.69 $16.11 31,141
2020-08-12 $2.58 $2.68 $2.58 $2.68 $16.05 34,211
2020-08-11 $2.51 $2.75 $2.51 $2.54 $15.21 69,944
2020-08-10 $2.37 $2.53 $2.37 $2.51 $15.03 39,155
2020-08-07 $2.35 $2.45 $2.27 $2.42 $14.49 27,662
2020-08-06 $2.42 $2.49 $2.36 $2.40 $14.37 35,273
2020-08-05 $2.43 $2.45 $2.37 $2.43 $14.52 22,315
2020-08-04 $2.47 $2.51 $2.33 $2.39 $14.31 26,179
2020-08-03 $2.44 $2.52 $2.35 $2.48 $14.85 35,897
2020-07-31 $2.41 $2.44 $2.31 $2.43 $14.55 49,740
2020-07-30 $2.42 $2.47 $2.34 $2.43 $14.55 44,136
2020-07-29 $2.24 $2.55 $2.24 $2.44 $14.61 197,820
2020-07-28 $2.16 $2.20 $2.13 $2.16 $12.94 22,502
2020-07-27 $2.11 $2.23 $2.07 $2.20 $13.18 54,281
2020-07-24 $2.08 $2.13 $2.06 $2.08 $12.46 20,380
2020-07-23 $2.05 $2.13 $2.00 $2.08 $12.46 37,072
2020-07-22 $2.15 $2.17 $2.02 $2.05 $12.28 52,956
2020-07-21 $2.10 $2.22 $2.10 $2.15 $12.88 88,636
2020-07-20 $2.11 $2.12 $2.05 $2.09 $12.52 38,378
2020-07-17 $2.11 $2.19 $2.09 $2.12 $12.70 20,770
2020-07-16 $2.12 $2.15 $2.05 $2.12 $12.70 30,194
2020-07-15 $2.14 $2.19 $2.08 $2.14 $12.82 45,545
2020-07-14 $2.10 $2.16 $2.03 $2.12 $12.70 74,803
2020-07-13 $2.25 $2.25 $2.10 $2.10 $12.58 51,518
2020-07-10 $2.14 $2.32 $2.11 $2.24 $13.41 69,139
2020-07-09 $2.18 $2.23 $2.09 $2.14 $12.82 57,700
2020-07-08 $2.14 $2.21 $2.08 $2.20 $13.18 40,024
2020-07-07 $2.23 $2.24 $2.10 $2.12 $12.70 49,213
2020-07-06 $2.25 $2.27 $2.18 $2.27 $13.59 53,674
2020-07-02 $2.24 $2.27 $2.12 $2.13 $12.76 47,067
2020-07-01 $2.19 $2.29 $2.14 $2.15 $12.88 57,736
2020-06-30 $2.31 $2.34 $2.14 $2.19 $13.12 59,669
2020-06-29 $2.22 $2.33 $2.15 $2.32 $13.89 65,151
2020-06-26 $2.34 $2.35 $2.08 $2.14 $12.82 144,607
2020-06-25 $2.35 $2.42 $2.26 $2.37 $14.19 41,988
2020-06-24 $2.56 $2.60 $2.23 $2.35 $14.07 131,197
2020-06-23 $2.50 $2.60 $2.47 $2.54 $15.21 358,570
2020-06-22 $2.46 $2.56 $2.40 $2.48 $14.85 81,130
2020-06-19 $2.75 $2.87 $2.44 $2.48 $14.85 151,595
2020-06-18 $2.42 $2.77 $2.38 $2.67 $15.99 141,548
2020-06-17 $2.44 $2.49 $2.35 $2.38 $14.25 53,809
2020-06-16 $2.57 $2.63 $2.35 $2.40 $14.37 90,608
2020-06-15 $2.27 $2.51 $2.19 $2.46 $14.73 56,212
2020-06-12 $2.27 $2.38 $2.24 $2.32 $13.89 45,982
2020-06-11 $2.19 $2.23 $2.11 $2.16 $12.94 125,446
2020-06-10 $2.67 $2.67 $2.43 $2.53 $15.15 67,741
2020-06-09 $2.80 $2.97 $2.58 $2.70 $16.17 105,311
2020-06-08 $2.47 $2.90 $2.47 $2.85 $17.07 187,090
2020-06-05 $2.49 $2.59 $2.39 $2.39 $14.31 150,910
2020-06-04 $2.27 $2.42 $2.13 $2.30 $13.77 103,675
2020-06-03 $1.98 $2.44 $1.98 $2.30 $13.77 146,027
2020-06-02 $1.88 $2.06 $1.85 $1.93 $11.56 57,742
2020-06-01 $1.79 $1.94 $1.72 $1.90 $11.38 34,953
2020-05-29 $1.89 $1.94 $1.73 $1.77 $10.60 59,228
2020-05-28 $2.09 $2.09 $1.84 $1.87 $11.20 45,071
2020-05-27 $2.00 $2.08 $1.90 $2.05 $12.28 61,754
2020-05-26 $1.93 $1.98 $1.87 $1.95 $11.68 49,037
2020-05-22 $1.92 $1.95 $1.78 $1.87 $11.20 45,079
2020-05-21 $1.83 $1.95 $1.78 $1.89 $11.32 47,649
2020-05-20 $1.72 $1.82 $1.69 $1.82 $10.90 56,028
2020-05-19 $1.65 $1.80 $1.61 $1.69 $10.12 55,668
2020-05-18 $1.54 $1.69 $1.47 $1.65 $9.88 102,404
2020-05-15 $1.44 $1.49 $1.39 $1.46 $8.74 57,998
2020-05-14 $1.37 $1.45 $1.27 $1.43 $8.56 86,073
2020-05-13 $1.50 $1.52 $1.35 $1.38 $8.26 107,166
2020-05-12 $1.59 $1.60 $1.49 $1.49 $8.92 81,672
2020-05-11 $1.68 $1.70 $1.56 $1.56 $9.34 81,169
2020-05-08 $1.71 $1.78 $1.60 $1.70 $10.18 104,168
2020-05-07 $1.53 $1.56 $1.49 $1.55 $9.28 42,236
2020-05-06 $1.57 $1.58 $1.47 $1.48 $8.86 69,765
2020-05-05 $1.62 $1.67 $1.57 $1.57 $9.40 93,212
2020-05-04 $1.61 $1.62 $1.51 $1.57 $9.40 64,329
2020-05-01 $1.63 $1.68 $1.58 $1.62 $9.70 69,213
2020-04-30 $1.71 $1.75 $1.62 $1.68 $10.06 67,258
2020-04-29 $1.73 $1.77 $1.63 $1.70 $10.18 79,908
2020-04-28 $1.62 $1.67 $1.55 $1.65 $9.88 103,897
2020-04-27 $1.50 $1.69 $1.49 $1.58 $9.46 171,461
2020-04-24 $1.52 $1.53 $1.45 $1.48 $8.86 46,910
2020-04-23 $1.46 $1.54 $1.46 $1.49 $8.92 69,950
2020-04-22 $1.57 $1.59 $1.45 $1.46 $8.74 79,968
2020-04-21 $1.60 $1.60 $1.46 $1.49 $8.92 100,697
2020-04-20 $1.61 $1.62 $1.49 $1.56 $9.34 118,825
2020-04-17 $1.65 $1.65 $1.56 $1.61 $9.64 137,541
2020-04-16 $1.80 $1.83 $1.52 $1.58 $9.46 113,501
2020-04-15 $1.80 $1.82 $1.73 $1.76 $10.54 121,673
2020-04-14 $1.78 $1.85 $1.76 $1.83 $10.96 146,309
2020-04-13 $1.90 $1.92 $1.70 $1.77 $10.60 57,331
2020-04-09 $1.88 $1.95 $1.79 $1.87 $11.20 107,191
2020-04-08 $1.84 $1.87 $1.79 $1.84 $11.02 53,328
2020-04-07 $1.85 $1.86 $1.75 $1.80 $10.78 66,783
2020-04-06 $1.77 $1.89 $1.75 $1.78 $10.66 129,412
2020-04-03 $1.72 $1.80 $1.64 $1.73 $10.36 66,948
2020-04-02 $1.80 $1.85 $1.72 $1.80 $10.78 52,644
2020-04-01 $1.81 $1.89 $1.74 $1.80 $10.78 34,101
2020-03-31 $1.80 $1.98 $1.80 $1.85 $11.08 82,512
2020-03-30 $1.98 $2.00 $1.72 $1.75 $10.48 84,985
2020-03-27 $2.04 $2.08 $1.88 $1.94 $11.62 74,436
2020-03-26 $1.97 $2.13 $1.93 $2.04 $12.22 112,338
2020-03-25 $1.99 $2.02 $1.81 $1.95 $11.68 66,468
2020-03-24 $1.99 $2.02 $1.85 $1.96 $11.74 64,867
2020-03-23 $1.92 $1.97 $1.65 $1.80 $10.78 56,598
2020-03-20 $2.04 $2.04 $1.74 $1.87 $11.20 110,579
2020-03-19 $1.62 $1.98 $1.58 $1.94 $11.62 140,361
2020-03-18 $1.80 $1.82 $1.52 $1.59 $9.52 140,089
2020-03-17 $1.73 $1.98 $1.59 $1.93 $11.56 83,721
2020-03-16 $2.01 $2.04 $1.68 $1.69 $10.12 82,786
2020-03-13 $2.27 $2.38 $2.15 $2.22 $13.30 86,821
2020-03-12 $2.31 $2.35 $2.11 $2.13 $12.76 63,070
2020-03-11 $2.52 $2.61 $2.33 $2.39 $14.31 87,777
2020-03-10 $2.47 $2.65 $2.36 $2.60 $15.57 96,972
2020-03-09 $2.68 $2.80 $2.31 $2.39 $14.31 111,656
2020-03-06 $2.73 $2.88 $2.56 $2.88 $17.25 123,783
2020-03-05 $3.31 $3.31 $2.84 $2.96 $17.73 132,324
2020-03-04 $3.18 $3.42 $3.17 $3.38 $20.24 72,597
2020-03-03 $3.20 $3.30 $3.09 $3.17 $18.98 52,963
2020-03-02 $3.32 $3.35 $3.09 $3.22 $19.28 82,020
2020-02-28 $2.88 $3.34 $2.85 $3.32 $19.88 69,722
2020-02-27 $3.00 $3.19 $2.88 $3.00 $17.97 91,620
2020-02-26 $3.09 $3.12 $3.00 $3.08 $18.45 67,703
2020-02-25 $3.27 $3.32 $2.94 $3.09 $18.51 97,772
2020-02-24 $3.08 $3.35 $3.06 $3.26 $19.52 110,168
2020-02-21 $3.19 $3.39 $3.10 $3.19 $19.10 49,940
2020-02-20 $3.22 $3.37 $3.18 $3.21 $19.22 46,968
2020-02-19 $3.15 $3.26 $3.14 $3.25 $19.46 44,206
2020-02-18 $3.20 $3.24 $3.06 $3.14 $18.80 38,947
2020-02-14 $3.11 $3.27 $3.09 $3.18 $19.04 38,167
2020-02-13 $3.55 $3.62 $3.12 $3.14 $18.80 91,566
2020-02-12 $3.42 $3.70 $3.41 $3.63 $21.74 150,910
2020-02-11 $3.06 $3.48 $3.06 $3.37 $20.18 85,828
2020-02-10 $3.02 $3.07 $2.91 $3.06 $18.33 72,639
2020-02-07 $3.17 $3.17 $2.87 $3.03 $18.15 91,956
2020-02-06 $3.34 $3.40 $3.10 $3.21 $19.22 82,290
2020-02-05 $3.15 $3.49 $3.12 $3.32 $19.88 66,815
2020-02-04 $3.11 $3.29 $3.11 $3.12 $18.68 58,598
2020-02-03 $3.29 $3.29 $3.01 $3.04 $18.21 70,414
2020-01-31 $3.51 $3.59 $3.24 $3.25 $19.46 98,155
2020-01-30 $3.54 $3.57 $3.45 $3.53 $21.14 51,785
2020-01-29 $3.65 $3.78 $3.46 $3.57 $21.38 131,193
2020-01-28 $3.81 $3.82 $3.64 $3.65 $21.86 69,793
2020-01-27 $3.86 $3.98 $3.52 $3.75 $22.46 134,953
2020-01-24 $4.03 $4.13 $3.94 $4.06 $24.31 94,133
2020-01-23 $4.16 $4.16 $4.01 $4.05 $24.25 72,236
2020-01-22 $4.10 $4.18 $4.00 $4.12 $24.67 80,972
2020-01-21 $4.25 $4.26 $4.05 $4.07 $24.37 42,242
2020-01-17 $4.31 $4.31 $4.20 $4.25 $25.45 30,933
2020-01-16 $4.38 $4.45 $4.25 $4.27 $25.57 29,998
2020-01-15 $4.43 $4.49 $4.32 $4.35 $26.05 128,630
2020-01-14 $4.35 $4.50 $4.31 $4.40 $26.35 32,988
2020-01-13 $4.40 $4.40 $4.20 $4.35 $26.05 42,278
2020-01-10 $4.40 $4.48 $4.31 $4.40 $26.35 38,306
2020-01-09 $4.46 $4.48 $4.36 $4.44 $26.59 21,010
2020-01-08 $4.46 $4.54 $4.41 $4.43 $26.53 36,815
2020-01-07 $4.34 $4.50 $4.32 $4.46 $26.71 30,728
2020-01-06 $4.51 $4.51 $4.28 $4.36 $26.11 49,916
2020-01-03 $4.47 $4.61 $4.42 $4.50 $26.95 31,963
2020-01-02 $4.61 $4.61 $4.36 $4.51 $27.01 32,233
2019-12-31 $4.58 $4.65 $4.52 $4.60 $27.55 26,291
2019-12-30 $4.60 $4.72 $4.57 $4.58 $27.43 49,817
2019-12-27 $4.80 $4.81 $4.58 $4.66 $27.91 22,831
2019-12-26 $4.76 $4.82 $4.71 $4.78 $28.63 42,684
2019-12-24 $4.65 $4.77 $4.60 $4.76 $28.51 32,341
2019-12-23 $4.48 $4.69 $4.45 $4.64 $27.79 41,051
2019-12-20 $4.59 $4.59 $4.38 $4.50 $26.95 104,464
2019-12-19 $4.42 $4.65 $4.41 $4.56 $27.31 65,984
2019-12-18 $4.10 $4.45 $4.10 $4.41 $26.41 70,625
2019-12-17 $4.10 $4.13 $4.00 $4.09 $24.49 44,307
2019-12-16 $4.20 $4.25 $4.07 $4.11 $24.61 45,520
2019-12-13 $4.17 $4.25 $4.14 $4.22 $25.27 28,231
2019-12-12 $4.26 $4.29 $4.14 $4.17 $24.97 60,046
2019-12-11 $4.27 $4.31 $4.20 $4.26 $25.51 38,256
2019-12-10 $4.34 $4.38 $4.24 $4.27 $25.57 33,522
2019-12-09 $4.44 $4.50 $4.27 $4.35 $26.05 53,010
2019-12-06 $4.48 $4.61 $4.43 $4.44 $26.59 39,017
2019-12-05 $4.54 $4.66 $4.41 $4.41 $26.41 38,462
2019-12-04 $4.55 $4.70 $4.51 $4.53 $27.13 35,256
2019-12-03 $4.62 $4.62 $4.34 $4.56 $27.31 42,383
2019-12-02 $4.74 $4.78 $4.57 $4.69 $28.09 61,819
2019-11-29 $4.49 $4.88 $4.46 $4.77 $28.57 73,905
2019-11-27 $4.49 $4.50 $4.34 $4.44 $26.59 43,057
2019-11-26 $4.48 $4.59 $4.42 $4.48 $26.83 98,187
2019-11-25 $4.30 $4.51 $4.29 $4.46 $26.71 71,643
2019-11-22 $4.25 $4.36 $4.25 $4.32 $25.87 61,678
2019-11-21 $4.11 $4.26 $4.09 $4.26 $25.51 64,171
2019-11-20 $4.07 $4.18 $4.05 $4.16 $24.91 70,687
2019-11-19 $4.09 $4.19 $4.06 $4.08 $24.43 33,822
2019-11-18 $4.09 $4.10 $3.95 $4.05 $24.25 29,651
2019-11-15 $3.93 $4.06 $3.79 $4.05 $24.25 51,860
2019-11-14 $3.92 $3.97 $3.85 $3.92 $23.48 57,291
2019-11-13 $4.06 $4.06 $3.93 $3.95 $23.66 48,068
2019-11-12 $4.03 $4.20 $3.99 $4.07 $24.37 33,708
2019-11-11 $4.03 $4.10 $3.97 $4.06 $24.31 42,815
2019-11-08 $3.93 $4.05 $3.90 $4.05 $24.25 57,962
2019-11-07 $4.18 $4.23 $3.92 $3.95 $23.66 82,810
2019-11-06 $4.42 $4.44 $4.16 $4.18 $25.03 68,530
2019-11-05 $4.52 $4.60 $4.40 $4.42 $26.47 54,245
2019-11-04 $4.61 $4.67 $4.50 $4.53 $27.13 42,632
2019-11-01 $4.34 $4.58 $4.29 $4.56 $27.31 79,327
2019-10-31 $4.47 $4.47 $4.23 $4.34 $25.99 104,308
2019-10-30 $4.64 $4.71 $4.41 $4.44 $26.59 91,555
2019-10-29 $4.54 $4.73 $4.44 $4.66 $27.91 57,968
2019-10-28 $4.41 $4.60 $4.40 $4.55 $27.25 76,454
2019-10-25 $4.45 $4.57 $4.37 $4.38 $26.23 87,537
2019-10-24 $4.66 $4.74 $4.44 $4.48 $26.83 101,933
2019-10-23 $4.26 $4.70 $4.25 $4.65 $27.85 251,232
2019-10-22 $4.47 $4.59 $4.21 $4.26 $25.51 353,527
2019-10-21 $4.52 $4.55 $4.37 $4.46 $26.71 75,627
2019-10-18 $4.44 $4.54 $4.41 $4.48 $26.83 19,053
2019-10-17 $4.52 $4.60 $4.46 $4.49 $26.89 22,718
2019-10-16 $4.66 $4.70 $4.46 $4.48 $26.83 21,990
2019-10-15 $4.68 $4.78 $4.57 $4.63 $27.73 41,310
2019-10-14 $4.56 $4.68 $4.52 $4.66 $27.91 17,548
2019-10-11 $4.71 $4.81 $4.61 $4.61 $27.61 29,230
2019-10-10 $4.50 $4.72 $4.44 $4.66 $27.91 29,230
2019-10-09 $4.37 $4.50 $4.37 $4.49 $26.89 25,499
2019-10-08 $4.43 $4.47 $4.38 $4.39 $26.29 19,653
2019-10-07 $4.38 $4.54 $4.38 $4.48 $26.83 23,503
2019-10-04 $4.31 $4.49 $4.29 $4.44 $26.59 25,004
2019-10-03 $4.32 $4.38 $4.21 $4.31 $25.81 54,340
2019-10-02 $4.29 $4.37 $4.21 $4.31 $25.81 57,881
2019-10-01 $4.41 $4.58 $4.34 $4.35 $26.05 28,152
2019-09-30 $4.39 $4.42 $4.32 $4.38 $26.23 28,598
2019-09-27 $4.30 $4.41 $4.30 $4.36 $26.11 18,141
2019-09-26 $4.36 $4.37 $4.25 $4.30 $25.75 20,243
2019-09-25 $4.38 $4.41 $4.21 $4.36 $26.11 31,052
2019-09-24 $4.52 $4.52 $4.27 $4.38 $26.23 33,963
2019-09-23 $4.45 $4.52 $4.38 $4.50 $26.95 25,010
2019-09-20 $4.45 $4.55 $4.41 $4.44 $26.59 64,434
2019-09-19 $4.56 $4.63 $4.45 $4.46 $26.71 33,465
2019-09-18 $4.71 $4.71 $4.55 $4.58 $27.43 25,963
2019-09-17 $4.84 $4.84 $4.62 $4.65 $27.85 31,709
2019-09-16 $5.05 $5.15 $4.80 $4.84 $28.99 44,622
2019-09-13 $5.00 $5.12 $4.95 $5.00 $29.94 100,688
2019-09-12 $5.00 $5.05 $4.87 $4.98 $29.82 70,949
2019-09-11 $4.91 $5.05 $4.79 $4.99 $29.88 38,177
2019-09-10 $4.91 $5.02 $4.82 $4.88 $29.23 42,375
2019-09-09 $4.77 $4.96 $4.76 $4.90 $29.34 42,946
2019-09-06 $4.73 $4.83 $4.65 $4.78 $28.63 25,667
2019-09-05 $4.75 $4.88 $4.67 $4.72 $28.27 49,182
2019-09-04 $4.64 $4.75 $4.57 $4.69 $28.09 41,714
2019-09-03 $4.62 $4.74 $4.54 $4.64 $27.79 76,067
2019-08-30 $4.44 $4.75 $4.44 $4.60 $27.55 103,098
2019-08-29 $4.27 $4.40 $4.19 $4.29 $25.69 55,308
2019-08-28 $4.23 $4.33 $4.09 $4.20 $25.15 116,053
2019-08-27 $4.41 $4.45 $3.99 $4.21 $25.21 144,168
2019-08-26 $4.23 $4.59 $4.23 $4.34 $25.99 76,966
2019-08-23 $4.50 $4.50 $4.13 $4.20 $25.15 80,698
2019-08-22 $4.55 $4.68 $4.48 $4.59 $27.49 60,980
2019-08-21 $4.57 $4.64 $4.51 $4.55 $27.25 31,030
2019-08-20 $4.52 $4.57 $4.41 $4.55 $27.25 36,233
2019-08-19 $4.36 $4.55 $4.32 $4.52 $27.07 54,068
2019-08-16 $4.20 $4.35 $4.16 $4.28 $25.63 35,904
2019-08-15 $4.25 $4.27 $4.13 $4.18 $25.03 26,127
2019-08-14 $4.28 $4.34 $4.11 $4.22 $25.27 46,011
2019-08-13 $4.01 $4.40 $4.01 $4.34 $25.99 69,964
2019-08-12 $4.04 $4.10 $3.96 $4.04 $24.19 48,348
2019-08-09 $4.19 $4.21 $3.88 $4.10 $24.55 83,795
2019-08-08 $4.12 $4.23 $4.08 $4.18 $25.03 43,237
2019-08-07 $4.35 $4.39 $4.10 $4.11 $24.61 53,372
2019-08-06 $4.22 $4.41 $4.22 $4.34 $25.99 73,721
2019-08-05 $4.37 $4.37 $4.15 $4.23 $25.33 109,655
2019-08-02 $4.53 $4.60 $4.32 $4.47 $26.77 83,848
2019-08-01 $4.61 $4.94 $4.54 $4.56 $27.31 201,802
2019-07-31 $4.58 $4.84 $4.58 $4.63 $27.73 331,574
2019-07-30 $4.42 $4.64 $4.38 $4.62 $27.67 207,984
2019-07-29 $4.51 $4.73 $4.51 $4.67 $27.97 90,421
2019-07-26 $4.68 $4.74 $4.49 $4.50 $26.95 146,012
2019-07-25 $4.67 $4.90 $4.33 $4.73 $28.33 532,967
2019-07-24 $4.80 $4.82 $4.27 $4.49 $26.89 633,801
2019-07-23 $5.50 $5.59 $5.43 $5.49 $32.88 25,090
2019-07-22 $5.21 $5.55 $5.21 $5.50 $32.94 31,814
2019-07-19 $5.19 $5.33 $5.06 $5.19 $31.08 67,609
2019-07-18 $5.33 $5.33 $5.16 $5.22 $31.26 26,396
2019-07-17 $5.48 $5.50 $5.26 $5.32 $31.86 31,725
2019-07-16 $5.58 $5.63 $5.45 $5.49 $32.88 28,684
2019-07-15 $5.70 $5.72 $5.57 $5.58 $33.42 23,387
2019-07-12 $5.67 $5.72 $5.61 $5.65 $33.84 22,950
2019-07-11 $5.59 $5.74 $5.52 $5.68 $34.02 26,706
2019-07-10 $5.73 $5.73 $5.56 $5.59 $33.48 23,364
2019-07-09 $5.66 $5.73 $5.49 $5.70 $34.14 36,270
2019-07-08 $5.65 $5.74 $5.60 $5.68 $34.02 42,546
2019-07-05 $5.50 $5.68 $5.45 $5.65 $33.84 41,407
2019-07-03 $5.45 $5.51 $5.42 $5.50 $32.94 36,936
2019-07-02 $5.27 $5.46 $5.21 $5.44 $32.58 30,584
2019-07-01 $5.26 $5.42 $5.23 $5.28 $31.62 66,156
2019-06-28 $5.00 $5.28 $4.97 $5.24 $31.38 99,442
2019-06-27 $4.79 $5.05 $4.78 $5.00 $29.94 94,809
2019-06-26 $4.66 $4.78 $4.64 $4.78 $28.63 37,215
2019-06-25 $4.72 $4.77 $4.55 $4.59 $27.49 35,936
2019-06-24 $4.94 $5.03 $4.70 $4.73 $28.33 19,017
2019-06-21 $4.89 $5.00 $4.85 $4.99 $29.88 55,909
2019-06-20 $4.92 $5.06 $4.90 $4.93 $29.52 17,676
2019-06-19 $4.86 $4.98 $4.84 $4.87 $29.17 16,475
2019-06-18 $4.77 $4.96 $4.75 $4.86 $29.11 24,825
2019-06-17 $4.69 $4.80 $4.68 $4.76 $28.51 13,774
2019-06-14 $4.81 $4.85 $4.67 $4.69 $28.09 22,953
2019-06-13 $4.75 $4.89 $4.74 $4.82 $28.87 20,447
2019-06-12 $4.76 $4.80 $4.64 $4.71 $28.21 37,940
2019-06-11 $4.85 $4.88 $4.79 $4.81 $28.81 16,725
2019-06-10 $4.90 $4.97 $4.76 $4.80 $28.75 44,031
2019-06-07 $4.72 $4.88 $4.68 $4.86 $29.11 36,699
2019-06-06 $4.73 $4.83 $4.63 $4.72 $28.27 57,155
2019-06-05 $4.69 $4.74 $4.58 $4.71 $28.21 120,058
2019-06-04 $4.71 $4.86 $4.64 $4.69 $28.09 31,192
2019-06-03 $4.68 $4.77 $4.59 $4.63 $27.73 51,847
2019-05-31 $4.57 $4.76 $4.57 $4.66 $27.91 32,695
2019-05-30 $4.67 $4.69 $4.58 $4.64 $27.79 20,787
2019-05-29 $4.71 $4.73 $4.60 $4.69 $28.09 35,070
2019-05-28 $4.81 $4.86 $4.67 $4.73 $28.33 57,887
2019-05-24 $4.89 $5.00 $4.83 $4.85 $29.05 20,305
2019-05-23 $5.23 $5.25 $4.69 $4.87 $29.17 75,236
2019-05-22 $5.25 $5.28 $5.19 $5.23 $31.32 22,850
2019-05-21 $5.28 $5.31 $5.20 $5.28 $31.62 19,559
2019-05-20 $5.27 $5.30 $5.17 $5.26 $31.50 27,396
2019-05-17 $5.26 $5.36 $5.20 $5.30 $31.74 24,872
2019-05-16 $5.36 $5.41 $5.30 $5.32 $31.86 17,760
2019-05-15 $5.28 $5.39 $5.27 $5.34 $31.98 31,299
2019-05-14 $5.33 $5.41 $5.31 $5.37 $32.16 21,749
2019-05-13 $5.36 $5.38 $5.27 $5.31 $31.80 41,997
2019-05-10 $5.29 $5.53 $5.29 $5.47 $32.76 55,714
2019-05-09 $5.49 $5.53 $5.29 $5.31 $31.80 48,613
2019-05-08 $5.49 $5.69 $5.30 $5.55 $33.24 42,004
2019-05-07 $5.38 $5.60 $5.27 $5.40 $32.34 50,302
2019-05-06 $5.54 $5.70 $5.45 $5.65 $33.84 22,053
2019-05-03 $5.65 $5.71 $5.42 $5.70 $34.14 39,874
2019-05-02 $5.82 $5.85 $5.52 $5.60 $33.54 51,433
2019-05-01 $5.66 $5.92 $5.59 $5.81 $34.79 79,331
2019-04-30 $5.50 $5.63 $5.42 $5.45 $32.64 66,553
2019-04-29 $5.21 $5.61 $5.11 $5.48 $32.82 57,561
2019-04-26 $5.00 $5.33 $4.98 $5.22 $31.26 45,400
2019-04-25 $5.26 $5.29 $5.06 $5.09 $30.48 20,680
2019-04-24 $5.38 $5.45 $5.24 $5.26 $31.50 34,361
2019-04-23 $5.20 $5.38 $5.18 $5.38 $32.22 43,745
2019-04-22 $5.18 $5.27 $5.09 $5.22 $31.26 25,403
2019-04-18 $5.14 $5.18 $5.04 $5.11 $30.60 24,358
2019-04-17 $5.17 $5.21 $5.06 $5.14 $30.78 33,987
2019-04-16 $5.20 $5.20 $5.10 $5.16 $30.90 24,091
2019-04-15 $5.16 $5.26 $5.09 $5.17 $30.96 25,056
2019-04-12 $5.12 $5.20 $5.02 $5.16 $30.90 32,248
2019-04-11 $5.17 $5.17 $5.04 $5.08 $30.42 46,021
2019-04-10 $4.90 $5.19 $4.90 $5.13 $30.72 113,700
2019-04-09 $5.04 $5.04 $4.83 $4.89 $29.29 45,076
2019-04-08 $5.12 $5.29 $5.02 $5.06 $30.30 52,305
2019-04-05 $4.86 $5.18 $4.85 $5.13 $30.72 78,822
2019-04-04 $4.71 $4.88 $4.68 $4.86 $29.11 24,833
2019-04-03 $4.75 $4.80 $4.66 $4.72 $28.27 20,050
2019-04-02 $4.80 $4.83 $4.66 $4.71 $28.21 24,303
2019-04-01 $4.72 $4.85 $4.70 $4.79 $28.69 38,848
2019-03-29 $4.59 $4.71 $4.54 $4.65 $27.85 68,096
2019-03-28 $4.57 $4.70 $4.52 $4.56 $27.31 36,062
2019-03-27 $4.34 $4.64 $4.29 $4.58 $27.43 71,148
2019-03-26 $4.49 $4.50 $4.25 $4.31 $25.81 36,517
2019-03-25 $4.37 $4.52 $4.27 $4.45 $26.65 56,002
2019-03-22 $4.60 $4.60 $4.36 $4.38 $26.23 76,583
2019-03-21 $4.63 $4.67 $4.58 $4.63 $27.73 34,788
2019-03-20 $4.67 $4.80 $4.61 $4.67 $27.97 34,180
2019-03-19 $4.75 $4.79 $4.68 $4.69 $28.09 47,748
2019-03-18 $4.70 $4.84 $4.69 $4.74 $28.39 69,189
2019-03-15 $4.65 $4.86 $4.64 $4.73 $28.33 84,361
2019-03-14 $4.61 $4.75 $4.57 $4.64 $27.79 60,982
2019-03-13 $4.77 $4.84 $4.57 $4.59 $27.49 79,733
2019-03-12 $4.65 $4.78 $4.63 $4.75 $28.45 36,608
2019-03-11 $4.49 $4.67 $4.46 $4.65 $27.85 79,866
2019-03-08 $4.53 $4.53 $4.21 $4.41 $26.41 117,397
2019-03-07 $4.55 $4.69 $4.46 $4.58 $27.43 83,903
2019-03-06 $4.93 $4.95 $4.51 $4.59 $27.49 59,835
2019-03-05 $4.87 $4.94 $4.82 $4.83 $28.93 74,762
2019-03-04 $4.85 $4.91 $4.71 $4.83 $28.93 59,168
2019-03-01 $4.92 $5.01 $4.72 $4.80 $28.75 41,979
2019-02-28 $5.02 $5.02 $4.87 $4.89 $29.29 26,152
2019-02-27 $5.01 $5.04 $4.89 $5.01 $30.00 26,426
2019-02-26 $5.01 $5.08 $4.98 $5.04 $30.18 31,854
2019-02-25 $4.98 $5.15 $4.95 $5.04 $30.18 54,290
2019-02-22 $4.82 $5.10 $4.82 $5.06 $30.30 73,953
2019-02-21 $4.79 $4.90 $4.72 $4.82 $28.87 52,996
2019-02-20 $4.82 $4.82 $4.62 $4.72 $28.27 37,915
2019-02-19 $4.84 $4.94 $4.70 $4.77 $28.57 26,361
2019-02-15 $4.72 $4.93 $4.70 $4.83 $28.93 49,458
2019-02-14 $4.62 $4.71 $4.55 $4.68 $28.03 34,247
2019-02-13 $4.76 $4.85 $4.55 $4.63 $27.73 65,280
2019-02-12 $4.30 $4.73 $4.25 $4.68 $28.03 117,060
2019-02-11 $4.05 $4.32 $4.03 $4.31 $25.81 32,431
2019-02-08 $4.05 $4.08 $3.85 $4.03 $24.13 48,460
2019-02-07 $4.22 $4.31 $3.99 $4.02 $24.07 47,181
2019-02-06 $4.11 $4.31 $4.08 $4.27 $25.57 52,424
2019-02-05 $4.12 $4.14 $4.07 $4.09 $24.49 28,138
2019-02-04 $4.10 $4.17 $4.08 $4.09 $24.49 26,045
2019-02-01 $4.14 $4.18 $4.01 $4.11 $24.61 51,844
2019-01-31 $4.15 $4.23 $4.07 $4.11 $24.61 55,150
2019-01-30 $4.13 $4.16 $3.96 $4.13 $24.73 64,713
2019-01-29 $4.20 $4.24 $4.11 $4.14 $24.79 26,361
2019-01-28 $4.45 $4.50 $4.10 $4.16 $24.91 61,447
2019-01-25 $4.49 $4.54 $4.41 $4.43 $26.53 30,937
2019-01-24 $4.46 $4.53 $4.33 $4.49 $26.89 44,411
2019-01-23 $4.37 $4.51 $4.35 $4.48 $26.83 64,049
2019-01-22 $4.86 $4.92 $4.22 $4.28 $25.63 70,182
2019-01-18 $4.83 $4.98 $4.81 $4.90 $29.34 44,838
2019-01-17 $4.78 $4.86 $4.71 $4.83 $28.93 17,304
2019-01-16 $4.76 $4.89 $4.76 $4.79 $28.69 19,330
2019-01-15 $5.01 $5.05 $4.72 $4.76 $28.51 18,362
2019-01-14 $5.03 $5.14 $4.93 $5.02 $30.06 27,125
2019-01-11 $5.00 $5.10 $4.94 $5.08 $30.42 23,484
2019-01-10 $5.10 $5.13 $4.89 $4.98 $29.82 37,100
2019-01-09 $5.20 $5.24 $5.09 $5.15 $30.84 61,347
2019-01-08 $5.24 $5.30 $5.10 $5.16 $30.90 39,766
2019-01-07 $4.93 $5.20 $4.80 $5.10 $30.54 35,734
2019-01-04 $4.75 $4.93 $4.71 $4.92 $29.46 41,326
2019-01-03 $4.72 $4.75 $4.61 $4.68 $28.03 22,675
2019-01-02 $4.60 $4.78 $4.51 $4.72 $28.27 23,602
2018-12-31 $4.58 $4.64 $4.44 $4.61 $27.61 34,658
2018-12-28 $4.49 $4.61 $4.39 $4.59 $27.49 51,345
2018-12-27 $4.37 $4.49 $4.33 $4.48 $26.83 50,777
2018-12-26 $4.25 $4.47 $4.06 $4.43 $26.53 65,158
2018-12-24 $4.29 $4.29 $4.08 $4.20 $25.15 31,631
2018-12-21 $4.45 $4.56 $4.24 $4.28 $25.63 124,245
2018-12-20 $4.41 $4.56 $4.30 $4.45 $26.65 88,483
2018-12-19 $4.27 $4.58 $4.27 $4.41 $26.41 52,906
2018-12-18 $4.38 $4.41 $4.03 $4.35 $26.05 45,809
2018-12-17 $4.67 $4.72 $4.24 $4.38 $26.23 79,494
2018-12-14 $4.56 $4.76 $4.55 $4.71 $28.21 48,397
2018-12-13 $4.71 $4.75 $4.46 $4.61 $27.61 86,746
2018-12-12 $4.79 $4.82 $4.70 $4.71 $28.21 23,035
2018-12-11 $4.70 $4.76 $4.63 $4.71 $28.21 27,810
2018-12-10 $4.76 $4.83 $4.51 $4.63 $27.73 44,721
2018-12-07 $4.75 $4.94 $4.73 $4.77 $28.57 46,898
2018-12-06 $4.70 $4.79 $4.61 $4.74 $28.39 45,567
2018-12-04 $4.84 $4.93 $4.75 $4.78 $28.63 83,606
2018-12-03 $4.75 $4.98 $4.70 $4.88 $29.23 44,636
2018-11-30 $4.62 $4.69 $4.52 $4.68 $28.03 28,125
2018-11-29 $4.59 $4.85 $4.59 $4.67 $27.97 19,895
2018-11-28 $4.81 $4.81 $4.60 $4.65 $27.85 32,046
2018-11-27 $4.48 $4.85 $4.40 $4.76 $28.51 50,734
2018-11-26 $4.40 $4.58 $4.37 $4.48 $26.83 39,407
2018-11-23 $4.62 $4.71 $4.33 $4.35 $26.05 22,690
2018-11-21 $4.40 $4.79 $4.40 $4.62 $27.67 35,708
2018-11-20 $4.37 $4.53 $4.26 $4.37 $26.17 125,511
2018-11-19 $4.67 $4.77 $4.39 $4.46 $26.71 47,807
2018-11-16 $4.68 $4.73 $4.51 $4.72 $28.27 68,949
2018-11-15 $4.69 $4.81 $4.53 $4.71 $28.21 91,278
2018-11-14 $4.75 $4.77 $4.46 $4.65 $27.85 141,003
2018-11-13 $4.72 $4.75 $4.49 $4.71 $28.21 130,063
2018-11-12 $4.32 $4.68 $4.22 $4.67 $27.97 131,355
2018-11-09 $4.45 $4.45 $4.23 $4.29 $25.69 75,896
2018-11-08 $5.01 $5.01 $4.42 $4.43 $26.53 87,834
2018-11-07 $5.16 $5.16 $4.63 $5.09 $30.48 62,554
2018-11-06 $4.95 $4.97 $4.86 $4.97 $29.76 22,614
2018-11-05 $5.10 $5.21 $4.89 $4.94 $29.58 18,774
2018-11-02 $5.16 $5.33 $5.03 $5.07 $30.36 29,796
2018-11-01 $5.02 $5.22 $4.99 $5.10 $30.54 35,140
2018-10-31 $4.86 $5.04 $4.81 $4.99 $29.88 40,457
2018-10-30 $4.69 $4.90 $4.68 $4.82 $28.87 42,254
2018-10-29 $4.78 $5.01 $4.67 $4.70 $28.15 53,505
2018-10-26 $4.78 $4.84 $4.68 $4.74 $28.39 44,536
2018-10-25 $4.69 $4.93 $4.69 $4.90 $29.34 52,249
2018-10-24 $5.08 $5.12 $4.59 $4.63 $27.73 65,430
2018-10-23 $5.21 $5.21 $4.98 $5.01 $30.00 37,580
2018-10-22 $4.88 $5.37 $4.84 $5.31 $31.80 77,280
2018-10-19 $5.01 $5.06 $4.85 $4.88 $29.23 44,685
2018-10-18 $5.03 $5.17 $5.00 $5.02 $30.06 31,913
2018-10-17 $5.19 $5.22 $5.02 $5.07 $30.36 24,677
2018-10-16 $5.20 $5.24 $5.08 $5.20 $31.14 24,258
2018-10-15 $5.24 $5.24 $5.08 $5.17 $30.96 31,065
2018-10-12 $5.29 $5.31 $5.13 $5.21 $31.20 35,362
2018-10-11 $5.33 $5.44 $5.21 $5.23 $31.32 46,265
2018-10-10 $5.54 $5.54 $5.30 $5.33 $31.92 76,379
2018-10-09 $5.64 $5.71 $5.50 $5.55 $33.24 27,957
2018-10-08 $5.64 $5.66 $5.56 $5.62 $33.66 23,003
2018-10-05 $5.74 $5.83 $5.57 $5.66 $33.90 33,807
2018-10-04 $5.98 $5.98 $5.66 $5.71 $34.20 86,025
2018-10-03 $5.74 $5.80 $5.64 $5.70 $34.14 35,636
2018-10-02 $5.82 $5.88 $5.68 $5.72 $34.26 37,421
2018-10-01 $5.62 $5.94 $5.60 $5.84 $34.97 123,660
2018-09-28 $5.63 $5.73 $5.49 $5.62 $33.66 48,796
2018-09-27 $5.58 $5.70 $5.58 $5.66 $33.90 34,775
2018-09-26 $5.63 $5.73 $5.52 $5.55 $33.24 32,239
2018-09-25 $5.66 $5.75 $5.63 $5.64 $33.78 27,244
2018-09-24 $5.69 $5.76 $5.53 $5.67 $33.96 45,044
2018-09-21 $5.79 $5.95 $5.65 $5.66 $33.90 377,728
2018-09-20 $5.65 $5.82 $5.57 $5.78 $34.62 68,344
2018-09-19 $5.61 $5.76 $5.48 $5.60 $33.54 55,330
2018-09-18 $5.65 $5.74 $5.45 $5.59 $33.48 48,230
2018-09-17 $5.67 $5.74 $5.63 $5.64 $33.78 48,995
2018-09-14 $5.55 $5.67 $5.55 $5.63 $33.72 43,327
2018-09-13 $5.64 $5.64 $5.51 $5.60 $33.54 45,504
2018-09-12 $5.54 $5.70 $5.54 $5.60 $33.54 57,902
2018-09-11 $5.35 $5.61 $5.28 $5.59 $33.48 81,804
2018-09-10 $4.88 $5.44 $4.88 $5.38 $32.22 71,400
2018-09-07 $4.88 $4.95 $4.85 $4.86 $29.11 18,785
2018-09-06 $5.04 $5.04 $4.87 $4.90 $29.34 27,628
2018-09-05 $4.98 $5.10 $4.89 $5.00 $29.94 44,914
2018-09-04 $5.00 $5.00 $4.87 $4.98 $29.82 30,769
2018-08-31 $5.13 $5.14 $4.88 $5.01 $30.00 55,465
2018-08-30 $5.12 $5.15 $5.02 $5.14 $30.78 25,928
2018-08-29 $5.06 $5.14 $5.04 $5.11 $30.60 30,043
2018-08-28 $5.15 $5.16 $5.04 $5.06 $30.30 35,630
2018-08-27 $5.20 $5.30 $5.12 $5.14 $30.78 38,319
2018-08-24 $5.20 $5.27 $5.10 $5.16 $30.90 35,825
2018-08-23 $5.31 $5.33 $5.13 $5.17 $30.96 27,518
2018-08-22 $5.40 $5.49 $5.30 $5.31 $31.80 26,574
2018-08-21 $5.35 $5.50 $5.35 $5.39 $32.28 29,858
2018-08-20 $5.28 $5.40 $5.25 $5.33 $31.92 28,227
2018-08-17 $5.14 $5.31 $5.12 $5.28 $31.62 23,254
2018-08-16 $5.14 $5.23 $5.08 $5.17 $30.96 90,052
2018-08-15 $5.24 $5.24 $5.10 $5.14 $30.78 53,883
2018-08-14 $5.20 $5.34 $5.12 $5.24 $31.38 42,032
2018-08-13 $5.40 $5.41 $5.15 $5.18 $31.02 45,530
2018-08-10 $5.35 $5.45 $5.27 $5.40 $32.34 31,443
2018-08-09 $5.44 $5.49 $5.32 $5.39 $32.28 30,185
2018-08-08 $5.60 $5.60 $5.29 $5.45 $32.64 38,681
2018-08-07 $5.47 $5.47 $5.35 $5.42 $32.46 29,699
2018-08-06 $5.45 $5.51 $5.41 $5.42 $32.46 17,383
2018-08-03 $5.62 $5.67 $5.37 $5.43 $32.52 39,329
2018-08-02 $5.62 $5.67 $5.53 $5.59 $33.48 20,653
2018-08-01 $5.71 $5.73 $5.56 $5.64 $33.78 23,755
2018-07-31 $5.56 $5.78 $5.56 $5.75 $34.44 36,765
2018-07-30 $5.50 $5.57 $5.49 $5.54 $33.18 27,217
2018-07-27 $5.60 $5.64 $5.46 $5.46 $32.70 32,074
2018-07-26 $5.72 $5.91 $5.57 $5.59 $33.48 45,201
2018-07-25 $6.09 $6.09 $5.63 $5.75 $34.44 108,467
2018-07-24 $5.49 $5.55 $5.45 $5.47 $32.76 44,067
2018-07-23 $5.46 $5.55 $5.39 $5.48 $32.82 43,958
2018-07-20 $5.67 $5.70 $5.43 $5.45 $32.64 33,555
2018-07-19 $5.71 $5.76 $5.64 $5.69 $34.08 27,688
2018-07-18 $5.46 $5.73 $5.46 $5.71 $34.20 39,085
2018-07-17 $5.28 $5.45 $5.28 $5.41 $32.40 29,372
2018-07-16 $5.37 $5.40 $5.25 $5.31 $31.80 38,656
2018-07-13 $5.37 $5.43 $5.35 $5.38 $32.22 16,911
2018-07-12 $5.36 $5.39 $5.26 $5.36 $32.10 26,233
2018-07-11 $5.41 $5.43 $5.28 $5.35 $32.04 34,756
2018-07-10 $5.49 $5.55 $5.38 $5.43 $32.52 23,553
2018-07-09 $5.42 $5.50 $5.34 $5.48 $32.82 25,836
2018-07-06 $5.48 $5.57 $5.40 $5.42 $32.46 23,124
2018-07-05 $5.52 $5.54 $5.45 $5.49 $32.88 18,811
2018-07-03 $5.48 $5.61 $5.46 $5.47 $32.76 17,549
2018-07-02 $5.35 $5.45 $5.32 $5.43 $32.52 44,650
2018-06-29 $5.59 $5.63 $5.43 $5.44 $32.58 50,628
2018-06-28 $5.69 $5.69 $5.49 $5.54 $33.18 53,572
2018-06-27 $5.95 $5.98 $5.69 $5.71 $34.20 55,441
2018-06-26 $6.02 $6.04 $5.89 $5.96 $35.69 48,484
2018-06-25 $6.09 $6.11 $5.85 $6.00 $35.93 82,575
2018-06-22 $5.91 $6.14 $5.89 $6.11 $36.59 402,608
2018-06-21 $5.92 $5.96 $5.80 $5.88 $35.21 64,378
2018-06-20 $5.91 $6.07 $5.88 $5.94 $35.57 192,968
2018-06-19 $5.81 $5.92 $5.78 $5.90 $35.33 75,604
2018-06-18 $5.87 $5.91 $5.69 $5.89 $35.27 105,981
2018-06-15 $5.84 $5.89 $5.68 $5.70 $34.14 72,757
2018-06-14 $5.85 $5.93 $5.65 $5.88 $35.21 82,431
2018-06-13 $5.83 $5.88 $5.79 $5.80 $34.73 56,073
2018-06-12 $5.73 $5.89 $5.72 $5.83 $34.91 52,629
2018-06-11 $5.70 $5.75 $5.64 $5.73 $34.32 45,724
2018-06-08 $5.70 $5.73 $5.61 $5.68 $34.02 36,876
2018-06-07 $5.71 $5.73 $5.61 $5.72 $34.26 51,091
2018-06-06 $5.89 $5.93 $5.70 $5.74 $34.38 50,709
2018-06-05 $5.82 $5.92 $5.79 $5.89 $35.27 59,918
2018-06-04 $5.70 $5.82 $5.68 $5.81 $34.79 59,243
2018-06-01 $5.78 $5.91 $5.67 $5.68 $34.02 46,411
2018-05-31 $5.70 $5.84 $5.66 $5.77 $34.56 41,908
2018-05-30 $5.46 $5.77 $5.46 $5.69 $34.08 72,281
2018-05-29 $5.58 $5.58 $5.40 $5.46 $32.70 40,666
2018-05-25 $5.65 $5.66 $5.39 $5.41 $32.40 54,598
2018-05-24 $5.65 $5.77 $5.59 $5.68 $34.02 33,552
2018-05-23 $5.64 $5.76 $5.52 $5.66 $33.90 47,027
2018-05-22 $5.64 $5.80 $5.59 $5.67 $33.96 24,714
2018-05-21 $5.48 $5.65 $5.48 $5.62 $33.66 29,250
2018-05-18 $5.59 $5.59 $5.46 $5.50 $32.94 28,587
2018-05-17 $5.47 $5.59 $5.38 $5.57 $33.36 35,115
2018-05-16 $5.76 $5.81 $5.37 $5.44 $32.58 52,182
2018-05-15 $5.74 $5.96 $5.66 $5.74 $34.38 132,878
2018-05-14 $5.70 $5.75 $5.63 $5.74 $34.38 88,719
2018-05-11 $5.31 $5.69 $5.31 $5.65 $33.84 76,816
2018-05-10 $5.45 $5.54 $5.26 $5.31 $31.80 43,519
2018-05-09 $5.36 $5.55 $5.32 $5.45 $32.64 70,140
2018-05-08 $5.36 $5.38 $5.22 $5.36 $32.10 23,007
2018-05-07 $5.25 $5.35 $5.24 $5.35 $32.04 33,969
2018-05-04 $5.27 $5.39 $5.23 $5.25 $31.44 26,294
2018-05-03 $5.10 $5.29 $5.05 $5.28 $31.62 38,250
2018-05-02 $5.06 $5.21 $5.01 $5.09 $30.48 27,394
2018-05-01 $5.04 $5.09 $4.89 $5.05 $30.24 43,660
2018-04-30 $5.23 $5.25 $5.01 $5.06 $30.30 29,082
2018-04-27 $5.21 $5.26 $5.13 $5.23 $31.32 18,538
2018-04-26 $5.25 $5.35 $5.17 $5.21 $31.20 20,423
2018-04-25 $5.24 $5.34 $5.17 $5.24 $31.38 25,795
2018-04-24 $5.37 $5.40 $5.14 $5.24 $31.38 31,694
2018-04-23 $5.29 $5.39 $5.21 $5.34 $31.98 21,732
2018-04-20 $5.22 $5.36 $5.20 $5.26 $31.50 21,675
2018-04-19 $5.22 $5.30 $5.18 $5.24 $31.38 15,052
2018-04-18 $5.13 $5.31 $5.11 $5.21 $31.20 22,229
2018-04-17 $5.09 $5.13 $5.01 $5.11 $30.60 22,306
2018-04-16 $5.06 $5.15 $5.01 $5.07 $30.36 28,532
2018-04-13 $4.99 $5.11 $4.94 $5.04 $30.18 30,606
2018-04-12 $5.01 $5.03 $4.94 $4.97 $29.76 30,731
2018-04-11 $4.97 $5.08 $4.93 $4.98 $29.82 43,713
2018-04-10 $4.80 $5.05 $4.77 $4.98 $29.82 38,611
2018-04-09 $4.81 $4.89 $4.73 $4.75 $28.45 41,143
2018-04-06 $4.95 $4.96 $4.76 $4.79 $28.69 24,518
2018-04-05 $4.85 $5.02 $4.78 $4.98 $29.82 33,411
2018-04-04 $4.74 $4.84 $4.57 $4.81 $28.81 41,548
2018-04-03 $4.90 $4.96 $4.75 $4.78 $28.63 28,834
2018-04-02 $4.97 $5.00 $4.84 $4.87 $29.17 39,877
2018-03-29 $4.82 $5.01 $4.82 $4.95 $29.64 63,898
2018-03-28 $5.14 $5.39 $4.77 $4.78 $28.63 83,951
2018-03-27 $5.34 $5.40 $5.14 $5.15 $30.84 73,112
2018-03-26 $5.35 $5.40 $5.25 $5.34 $31.98 47,153
2018-03-23 $5.55 $5.55 $5.30 $5.30 $31.74 63,518
2018-03-22 $5.53 $5.69 $5.50 $5.55 $33.24 57,022
2018-03-21 $5.54 $5.66 $5.51 $5.55 $33.24 55,221
2018-03-20 $5.50 $5.60 $5.45 $5.51 $33.00 43,600
2018-03-19 $5.50 $5.57 $5.41 $5.49 $32.88 52,380
2018-03-16 $5.49 $5.65 $5.43 $5.48 $32.82 84,099
2018-03-15 $5.55 $5.55 $5.40 $5.47 $32.76 62,352
2018-03-14 $5.54 $5.58 $5.46 $5.52 $33.06 71,596
2018-03-13 $5.58 $5.69 $5.45 $5.51 $33.00 93,366
2018-03-12 $5.55 $5.75 $5.38 $5.52 $33.06 215,255
2018-03-09 $5.13 $5.20 $4.97 $5.16 $30.90 37,027
2018-03-08 $5.04 $5.19 $4.99 $5.09 $30.48 47,208
2018-03-07 $5.14 $5.29 $4.96 $5.01 $30.00 63,065
2018-03-06 $5.10 $5.23 $5.00 $5.14 $30.78 107,714
2018-03-05 $4.96 $5.06 $4.92 $5.00 $29.94 71,057
2018-03-02 $4.95 $5.05 $4.87 $4.96 $29.70 32,419
2018-03-01 $4.86 $5.00 $4.81 $4.97 $29.76 36,799
2018-02-28 $4.95 $4.95 $4.85 $4.86 $29.11 27,888
2018-02-27 $4.94 $5.02 $4.90 $4.91 $29.40 20,120
2018-02-26 $4.86 $4.98 $4.82 $4.92 $29.46 26,521
2018-02-23 $4.90 $4.98 $4.83 $4.86 $29.11 14,775
2018-02-22 $4.84 $4.94 $4.81 $4.86 $29.11 23,705
2018-02-21 $4.86 $4.94 $4.82 $4.83 $28.93 23,531
2018-02-20 $4.74 $4.99 $4.73 $4.84 $28.99 55,960
2018-02-16 $4.73 $4.85 $4.73 $4.76 $28.51 55,871
2018-02-15 $4.67 $4.79 $4.60 $4.75 $28.45 91,973
2018-02-14 $4.58 $4.72 $4.50 $4.64 $27.79 46,812
2018-02-13 $4.67 $4.75 $4.56 $4.61 $27.61 35,104
2018-02-12 $4.56 $4.79 $4.56 $4.71 $28.21 34,873
2018-02-09 $4.60 $4.60 $4.36 $4.53 $27.13 61,614
2018-02-08 $4.65 $4.70 $4.53 $4.55 $27.25 44,050
2018-02-07 $4.57 $4.75 $4.56 $4.65 $27.85 36,439
2018-02-06 $4.37 $4.66 $4.29 $4.59 $27.49 84,747
2018-02-05 $4.61 $4.71 $4.42 $4.42 $26.47 164,158
2018-02-02 $4.70 $4.91 $4.60 $4.64 $27.79 49,799
2018-02-01 $4.72 $4.79 $4.50 $4.70 $28.15 355,510
2018-01-31 $4.87 $4.92 $4.71 $4.74 $28.39 89,913
2018-01-30 $5.02 $5.05 $4.84 $4.85 $29.05 86,958
2018-01-29 $5.31 $5.31 $5.03 $5.05 $30.24 37,611
2018-01-26 $5.31 $5.40 $5.22 $5.31 $31.80 43,222
2018-01-25 $5.25 $5.59 $5.17 $5.26 $31.50 89,101
2018-01-24 $5.11 $5.13 $5.05 $5.07 $30.36 14,288
2018-01-23 $5.12 $5.21 $5.00 $5.11 $30.60 27,120
2018-01-22 $4.95 $5.19 $4.90 $5.14 $30.78 56,253
2018-01-19 $4.88 $5.01 $4.88 $4.99 $29.88 34,258
2018-01-18 $4.98 $5.00 $4.87 $4.93 $29.52 33,605
2018-01-17 $5.09 $5.12 $4.90 $4.97 $29.76 70,793
2018-01-16 $4.85 $5.13 $4.85 $5.05 $30.24 178,377
2018-01-12 $4.87 $5.03 $4.85 $4.90 $29.34 66,820
2018-01-11 $4.84 $4.91 $4.75 $4.78 $28.63 33,010
2018-01-10 $4.87 $4.92 $4.80 $4.81 $28.81 29,390
2018-01-09 $4.85 $4.95 $4.83 $4.87 $29.17 96,852
2018-01-08 $4.70 $4.90 $4.63 $4.84 $28.99 63,185
2018-01-05 $4.72 $4.74 $4.62 $4.70 $28.15 23,127
2018-01-04 $4.66 $4.75 $4.62 $4.71 $28.21 132,226
2018-01-03 $4.54 $4.70 $4.50 $4.65 $27.85 72,610
2018-01-02 $4.55 $4.58 $4.45 $4.50 $26.95 27,713
2017-12-29 $4.53 $4.54 $4.43 $4.48 $26.83 34,129
2017-12-28 $4.38 $4.55 $4.35 $4.54 $27.19 19,476
2017-12-27 $4.40 $4.48 $4.38 $4.39 $26.29 19,009
2017-12-26 $4.48 $4.48 $4.35 $4.41 $26.41 18,228
2017-12-22 $4.50 $4.57 $4.45 $4.48 $26.83 21,725
2017-12-21 $4.42 $4.65 $4.40 $4.47 $26.77 33,130
2017-12-20 $4.45 $4.48 $4.36 $4.38 $26.23 19,472
2017-12-19 $4.62 $4.67 $4.41 $4.46 $26.71 33,530
2017-12-18 $4.67 $4.69 $4.46 $4.59 $27.49 110,065
2017-12-15 $4.58 $4.74 $4.50 $4.64 $27.79 139,046
2017-12-14 $4.55 $4.65 $4.50 $4.53 $27.13 100,287
2017-12-13 $4.55 $4.55 $4.50 $4.51 $27.01 74,926
2017-12-12 $4.40 $4.60 $4.38 $4.58 $27.43 146,622
2017-12-11 $4.29 $4.41 $4.27 $4.39 $26.29 62,544
2017-12-08 $4.34 $4.34 $4.24 $4.30 $25.75 18,323
2017-12-07 $4.31 $4.38 $4.25 $4.31 $25.81 26,111
2017-12-06 $4.35 $4.38 $4.28 $4.29 $25.69 27,397
2017-12-05 $4.41 $4.45 $4.35 $4.35 $26.05 24,166
2017-12-04 $4.30 $4.50 $4.30 $4.43 $26.53 101,076
2017-12-01 $4.37 $4.42 $4.18 $4.28 $25.63 207,045
2017-11-30 $4.40 $4.42 $4.36 $4.37 $26.17 34,308
2017-11-29 $4.39 $4.40 $4.36 $4.39 $26.29 14,450
2017-11-28 $4.40 $4.45 $4.34 $4.41 $26.41 9,120
2017-11-27 $4.39 $4.44 $4.36 $4.41 $26.41 61,747
2017-11-24 $4.40 $4.44 $4.35 $4.39 $26.29 24,841
2017-11-22 $4.42 $4.45 $4.38 $4.38 $26.23 20,926
2017-11-21 $4.38 $4.50 $4.38 $4.40 $26.35 40,544
2017-11-20 $4.42 $4.48 $4.35 $4.40 $26.35 57,009
2017-11-17 $4.36 $4.52 $4.34 $4.40 $26.35 91,168
2017-11-16 $4.43 $4.50 $4.34 $4.39 $26.29 27,825
2017-11-15 $4.30 $4.47 $4.22 $4.43 $26.53 30,181
2017-11-14 $4.37 $4.45 $4.31 $4.37 $26.17 38,496
2017-11-13 $4.44 $4.48 $4.37 $4.42 $26.47 21,297
2017-11-10 $4.59 $4.59 $4.36 $4.44 $26.59 26,598
2017-11-09 $4.44 $4.52 $4.36 $4.50 $26.95 44,783
2017-11-08 $4.54 $4.56 $4.41 $4.49 $26.89 29,969
2017-11-07 $4.70 $4.74 $4.51 $4.53 $27.13 77,165
2017-11-06 $4.48 $4.77 $4.45 $4.62 $27.67 117,387
2017-11-03 $4.50 $4.61 $4.37 $4.43 $26.53 81,436
2017-11-02 $4.50 $4.63 $4.41 $4.54 $27.19 44,255
2017-11-01 $4.69 $4.69 $4.45 $4.48 $26.83 106,441
2017-10-31 $4.70 $4.74 $4.62 $4.70 $28.15 28,757
2017-10-30 $4.76 $4.77 $4.64 $4.66 $27.91 27,778
2017-10-27 $4.66 $4.78 $4.60 $4.75 $28.45 24,250
2017-10-26 $4.68 $4.74 $4.62 $4.68 $28.03 25,035
2017-10-25 $4.64 $4.71 $4.55 $4.67 $27.97 26,448
2017-10-24 $4.67 $4.76 $4.59 $4.64 $27.79 49,556
2017-10-23 $4.70 $4.77 $4.56 $4.61 $27.61 55,473
2017-10-20 $4.67 $4.77 $4.61 $4.67 $27.97 40,187
2017-10-19 $4.59 $4.64 $4.48 $4.60 $27.55 23,597
2017-10-18 $4.67 $4.67 $4.56 $4.59 $27.49 16,421
2017-10-17 $4.68 $4.69 $4.61 $4.66 $27.91 27,455
2017-10-16 $4.62 $4.70 $4.61 $4.65 $27.85 29,299
2017-10-13 $4.57 $4.60 $4.51 $4.58 $27.43 18,265
2017-10-12 $4.57 $4.61 $4.50 $4.56 $27.31 22,628
2017-10-11 $4.62 $4.66 $4.51 $4.58 $27.43 26,847
2017-10-10 $4.64 $4.70 $4.56 $4.61 $27.61 32,062
2017-10-09 $4.66 $4.72 $4.52 $4.55 $27.25 23,666
2017-10-06 $4.64 $4.67 $4.57 $4.62 $27.67 19,653
2017-10-05 $4.52 $4.65 $4.49 $4.63 $27.73 25,196
2017-10-04 $4.70 $4.70 $4.50 $4.54 $27.19 27,789
2017-10-03 $4.41 $4.70 $4.38 $4.70 $28.15 36,051
2017-10-02 $4.47 $4.52 $4.29 $4.37 $26.17 44,572
2017-09-29 $4.70 $4.70 $4.52 $4.53 $27.13 32,030
2017-09-28 $4.73 $4.76 $4.64 $4.71 $28.21 19,492
2017-09-27 $4.74 $4.78 $4.67 $4.71 $28.21 32,556
2017-09-26 $4.67 $4.72 $4.60 $4.67 $27.97 21,497
2017-09-25 $4.90 $5.00 $4.63 $4.66 $27.91 41,991
2017-09-22 $4.90 $4.98 $4.85 $4.87 $29.17 30,603
2017-09-21 $4.92 $5.05 $4.87 $4.89 $29.29 43,033
2017-09-20 $5.00 $5.02 $4.89 $4.92 $29.46 53,272
2017-09-19 $4.77 $4.95 $4.76 $4.92 $29.46 95,358
2017-09-18 $4.65 $4.83 $4.63 $4.77 $28.57 40,439
2017-09-15 $4.67 $4.67 $4.53 $4.61 $27.61 56,164
2017-09-14 $4.65 $4.68 $4.48 $4.65 $27.85 65,461
2017-09-13 $4.65 $4.71 $4.62 $4.67 $27.97 20,678
2017-09-12 $4.82 $4.86 $4.66 $4.69 $28.09 15,737
2017-09-11 $4.86 $4.92 $4.78 $4.85 $29.05 22,969
2017-09-08 $4.61 $4.95 $4.52 $4.85 $29.05 67,661
2017-09-07 $4.72 $4.73 $4.51 $4.59 $27.49 30,670
2017-09-06 $4.51 $4.74 $4.49 $4.68 $28.03 20,011
2017-09-05 $4.56 $4.64 $4.45 $4.49 $26.89 39,159
2017-09-01 $4.53 $4.57 $4.47 $4.52 $27.07 19,434
2017-08-31 $4.51 $4.60 $4.46 $4.53 $27.13 31,044
2017-08-30 $4.64 $4.73 $4.46 $4.49 $26.89 42,943
2017-08-29 $4.68 $4.72 $4.52 $4.62 $27.67 33,513
2017-08-28 $4.90 $4.90 $4.63 $4.67 $27.97 26,212
2017-08-25 $4.50 $4.80 $4.45 $4.78 $28.63 88,800
2017-08-24 $4.42 $4.51 $4.39 $4.48 $26.83 19,746
2017-08-23 $4.48 $4.51 $4.36 $4.43 $26.53 28,765
2017-08-22 $4.45 $4.51 $4.32 $4.49 $26.89 43,151
2017-08-21 $4.42 $4.65 $4.33 $4.41 $26.41 60,570
2017-08-18 $4.38 $4.54 $4.32 $4.42 $26.47 34,890
2017-08-17 $4.51 $4.64 $4.38 $4.45 $26.65 28,205
2017-08-16 $4.39 $4.70 $4.35 $4.53 $27.13 56,573
2017-08-15 $4.53 $4.58 $4.27 $4.32 $25.87 38,692
2017-08-14 $4.45 $4.60 $4.39 $4.52 $27.07 34,246
2017-08-11 $4.52 $4.56 $4.38 $4.42 $26.47 31,117
2017-08-10 $4.58 $4.60 $4.36 $4.40 $26.35 45,178
2017-08-09 $4.49 $4.57 $4.45 $4.50 $26.95 38,418
2017-08-08 $4.73 $4.83 $4.49 $4.53 $27.13 54,070
2017-08-07 $4.33 $4.62 $4.33 $4.59 $27.49 46,878
2017-08-04 $4.29 $4.48 $4.29 $4.39 $26.29 44,418
2017-08-03 $4.34 $4.40 $4.25 $4.30 $25.75 47,004
2017-08-02 $4.34 $4.37 $4.29 $4.34 $25.99 18,147
2017-08-01 $4.35 $4.39 $4.29 $4.35 $26.05 22,099
2017-07-31 $4.29 $4.39 $4.28 $4.33 $25.93 20,710
2017-07-28 $4.29 $4.53 $4.29 $4.31 $25.81 28,656
2017-07-27 $4.43 $4.44 $4.26 $4.32 $25.87 29,483
2017-07-26 $4.39 $4.45 $4.36 $4.42 $26.47 26,784
2017-07-25 $4.35 $4.47 $4.35 $4.42 $26.47 53,635
2017-07-24 $4.37 $4.39 $4.28 $4.34 $25.99 29,218
2017-07-21 $4.45 $4.45 $4.32 $4.37 $26.17 26,705
2017-07-20 $4.58 $4.58 $4.33 $4.39 $26.29 84,733
2017-07-19 $4.39 $4.54 $4.30 $4.52 $27.07 28,319
2017-07-18 $4.50 $4.58 $4.35 $4.39 $26.29 37,999
2017-07-17 $4.60 $4.69 $4.44 $4.47 $26.77 49,475
2017-07-14 $4.64 $4.72 $4.51 $4.62 $27.67 23,826
2017-07-13 $4.61 $4.78 $4.57 $4.63 $27.73 46,613
2017-07-12 $4.50 $4.65 $4.50 $4.61 $27.61 29,204
2017-07-11 $4.36 $4.54 $4.28 $4.47 $26.77 33,743
2017-07-10 $4.40 $4.43 $4.27 $4.34 $25.99 28,540
2017-07-07 $4.43 $4.50 $4.25 $4.38 $26.23 34,714
2017-07-06 $4.77 $4.79 $4.39 $4.48 $26.83 45,006
2017-07-05 $4.72 $4.79 $4.60 $4.77 $28.57 40,968
2017-07-03 $4.73 $4.80 $4.73 $4.74 $28.39 4,157
2017-06-30 $4.79 $4.87 $4.60 $4.73 $28.33 51,914
2017-06-29 $4.79 $4.85 $4.68 $4.80 $28.75 52,667
2017-06-28 $5.03 $5.18 $4.69 $4.80 $28.75 44,272
2017-06-27 $4.94 $5.11 $4.81 $4.99 $29.88 51,026
2017-06-26 $4.52 $4.98 $4.39 $4.97 $29.76 94,458
2017-06-23 $4.50 $4.56 $4.35 $4.56 $27.31 664,467
2017-06-22 $4.37 $4.58 $4.35 $4.50 $26.95 48,960
2017-06-21 $4.42 $4.44 $4.25 $4.37 $26.17 42,507
2017-06-20 $4.44 $4.44 $4.26 $4.35 $26.05 41,071
2017-06-19 $4.47 $4.52 $4.39 $4.46 $26.71 30,466
2017-06-16 $4.45 $4.61 $4.43 $4.49 $26.89 88,639
2017-06-15 $4.54 $4.64 $4.44 $4.45 $26.65 24,446
2017-06-14 $4.88 $4.92 $4.55 $4.57 $27.37 51,007
2017-06-13 $4.66 $5.01 $4.66 $4.90 $29.34 41,574
2017-06-12 $4.98 $5.06 $4.66 $4.71 $28.21 34,581
2017-06-09 $4.91 $5.06 $4.81 $5.00 $29.94 34,372
2017-06-08 $4.60 $4.85 $4.60 $4.83 $28.93 28,831
2017-06-07 $4.63 $4.84 $4.55 $4.60 $27.55 40,059
2017-06-06 $4.70 $4.90 $4.53 $4.62 $27.67 32,988
2017-06-05 $4.37 $4.92 $4.37 $4.84 $28.99 43,444
2017-06-02 $4.66 $4.74 $4.24 $4.43 $26.53 43,912
2017-06-01 $4.71 $4.79 $4.55 $4.64 $27.79 14,947
2017-05-31 $4.61 $4.72 $4.40 $4.69 $28.09 23,115
2017-05-30 $4.69 $4.76 $4.61 $4.61 $27.61 16,915
2017-05-26 $4.83 $4.83 $4.58 $4.72 $28.27 12,404
2017-05-25 $4.74 $4.84 $4.67 $4.83 $28.93 13,037
2017-05-24 $4.75 $4.85 $4.62 $4.78 $28.63 17,806
2017-05-23 $4.77 $4.86 $4.75 $4.77 $28.57 13,961
2017-05-22 $4.99 $5.09 $4.76 $4.78 $28.63 20,000
2017-05-19 $4.84 $5.03 $4.82 $4.99 $29.88 13,221
2017-05-18 $4.75 $4.86 $4.74 $4.82 $28.87 9,284
2017-05-17 $4.93 $4.99 $4.67 $4.75 $28.45 17,184
2017-05-16 $5.02 $5.11 $4.87 $4.95 $29.64 8,936
2017-05-15 $4.90 $5.11 $4.89 $5.02 $30.06 20,177
2017-05-12 $4.85 $4.90 $4.79 $4.88 $29.23 9,277
2017-05-11 $4.85 $5.03 $4.79 $4.83 $28.93 16,649
2017-05-10 $5.11 $5.11 $4.81 $4.85 $29.05 25,112
2017-05-09 $4.72 $5.00 $4.72 $4.98 $29.82 18,616
2017-05-08 $4.60 $4.80 $4.60 $4.71 $28.21 15,901
2017-05-05 $4.41 $4.66 $4.32 $4.56 $27.31 35,738
2017-05-04 $4.76 $4.80 $4.41 $4.44 $26.59 58,239
2017-05-03 $4.87 $4.91 $4.75 $4.80 $28.75 39,076
2017-05-02 $4.89 $4.92 $4.82 $4.90 $29.34 28,175
2017-05-01 $4.92 $4.96 $4.80 $4.90 $29.34 9,438
2017-04-28 $4.94 $4.95 $4.78 $4.93 $29.52 25,676
2017-04-27 $4.88 $5.08 $4.72 $4.94 $29.58 34,896
2017-04-26 $4.95 $5.03 $4.86 $4.92 $29.46 24,589
2017-04-25 $4.94 $5.00 $4.86 $4.99 $29.88 23,654
2017-04-24 $5.13 $5.14 $4.85 $4.94 $29.58 25,080
2017-04-21 $4.83 $5.15 $4.77 $5.09 $30.48 37,586
2017-04-20 $4.81 $4.83 $4.67 $4.83 $28.93 40,365
2017-04-19 $4.95 $5.05 $4.83 $4.84 $28.99 27,460
2017-04-18 $5.05 $5.13 $4.86 $4.91 $29.40 38,923
2017-04-17 $5.18 $5.27 $5.00 $5.18 $31.02 30,349
2017-04-13 $5.15 $5.35 $5.15 $5.22 $31.26 19,735
2017-04-12 $5.47 $5.47 $5.11 $5.12 $30.66 40,168
2017-04-11 $5.50 $5.58 $5.31 $5.47 $32.76 23,327
2017-04-10 $5.29 $5.55 $5.29 $5.50 $32.94 29,346
2017-04-07 $5.40 $5.53 $5.24 $5.29 $31.68 48,978
2017-04-06 $5.23 $5.60 $5.21 $5.58 $33.42 51,131
2017-04-05 $5.54 $5.54 $5.14 $5.20 $31.14 40,927
2017-04-04 $5.51 $5.57 $5.41 $5.51 $33.00 23,108
2017-04-03 $5.67 $5.72 $5.46 $5.47 $32.76 45,028
2017-03-31 $5.77 $5.80 $5.50 $5.69 $34.08 74,616
2017-03-30 $5.71 $5.83 $5.51 $5.79 $34.67 69,072
2017-03-29 $5.80 $5.90 $5.56 $5.57 $33.36 94,343
2017-03-28 $5.56 $5.80 $5.46 $5.78 $34.62 67,860
2017-03-27 $5.49 $5.66 $5.37 $5.46 $32.70 47,723
2017-03-24 $5.51 $5.75 $5.50 $5.60 $33.54 34,178
2017-03-23 $5.52 $5.65 $5.44 $5.53 $33.12 21,396
2017-03-22 $5.75 $5.75 $5.33 $5.56 $33.30 56,729
2017-03-21 $5.86 $5.86 $5.52 $5.60 $33.54 51,099
2017-03-20 $5.85 $5.92 $5.69 $5.80 $34.73 69,115
2017-03-17 $5.76 $5.88 $5.65 $5.85 $35.03 81,767
2017-03-16 $5.80 $5.85 $5.55 $5.81 $34.79 65,976
2017-03-15 $5.60 $5.80 $5.50 $5.75 $34.44 44,347
2017-03-14 $5.56 $5.70 $5.50 $5.59 $33.48 21,716
2017-03-13 $5.64 $5.75 $5.51 $5.64 $33.78 26,018
2017-03-10 $5.65 $5.71 $5.47 $5.64 $33.78 43,254
2017-03-09 $5.80 $5.80 $5.50 $5.58 $33.42 40,858
2017-03-08 $5.65 $5.80 $5.55 $5.77 $34.56 52,494
2017-03-07 $5.48 $5.66 $5.46 $5.58 $33.42 34,421
2017-03-06 $5.43 $5.65 $5.41 $5.51 $33.00 45,236
2017-03-03 $5.36 $5.58 $5.31 $5.41 $32.40 26,586
2017-03-02 $5.51 $5.65 $5.31 $5.39 $32.28 49,169
2017-03-01 $5.48 $5.60 $5.34 $5.47 $32.76 48,774
2017-02-28 $5.48 $5.56 $5.23 $5.34 $31.98 34,539
2017-02-27 $5.50 $5.52 $5.30 $5.46 $32.70 53,054
2017-02-24 $5.55 $5.60 $5.20 $5.40 $32.34 45,961
2017-02-23 $5.63 $5.79 $5.40 $5.52 $33.06 50,720
2017-02-22 $5.52 $5.79 $5.52 $5.58 $33.42 54,948
2017-02-21 $5.40 $5.74 $5.40 $5.49 $32.88 77,309
2017-02-17 $5.35 $5.55 $5.21 $5.40 $32.34 72,051
2017-02-16 $5.54 $5.55 $5.18 $5.30 $31.74 71,743
2017-02-15 $5.45 $5.64 $5.45 $5.51 $33.00 54,311
2017-02-14 $5.56 $5.64 $5.43 $5.50 $32.94 90,710
2017-02-13 $5.57 $5.70 $5.45 $5.52 $33.06 135,052
2017-02-10 $6.00 $6.00 $4.91 $5.50 $32.94 473,915
2017-02-09 $6.60 $6.60 $6.38 $6.46 $38.69 14,713
2017-02-08 $6.60 $6.64 $6.35 $6.57 $39.35 23,884
2017-02-07 $6.50 $6.70 $6.30 $6.56 $39.29 18,039
2017-02-06 $6.24 $6.50 $6.16 $6.43 $38.51 15,008
2017-02-03 $6.10 $6.33 $6.05 $6.26 $37.49 16,079
2017-02-02 $6.13 $6.30 $5.96 $6.05 $36.23 21,300
2017-02-01 $6.34 $6.35 $6.04 $6.15 $36.83 21,054
2017-01-31 $6.04 $6.35 $5.80 $6.29 $37.67 30,137
2017-01-30 $6.30 $6.36 $5.92 $6.04 $36.17 38,421
2017-01-27 $6.89 $7.19 $6.30 $6.36 $38.09 38,670
2017-01-26 $6.73 $7.61 $6.43 $6.96 $41.68 82,409
2017-01-25 $6.28 $6.82 $6.17 $6.74 $40.36 49,881
2017-01-24 $6.55 $6.61 $6.01 $6.16 $36.89 21,710
2017-01-23 $6.47 $6.56 $6.10 $6.50 $38.93 46,096
2017-01-20 $6.04 $7.05 $6.01 $6.85 $41.02 82,580
2017-01-19 $5.98 $6.16 $5.82 $6.05 $36.23 14,485
2017-01-18 $5.87 $6.07 $5.77 $5.98 $35.81 24,012
2017-01-17 $5.80 $5.94 $5.75 $5.91 $35.39 14,043
2017-01-13 $6.00 $6.37 $5.76 $5.76 $34.50 39,695
2017-01-12 $6.20 $6.21 $5.81 $6.02 $36.05 14,400
2017-01-11 $6.29 $6.38 $6.02 $6.06 $36.29 14,338
2017-01-10 $6.19 $6.31 $6.12 $6.22 $37.25 8,573
2017-01-09 $6.19 $6.30 $6.04 $6.15 $36.83 9,549
2017-01-06 $6.19 $6.42 $6.07 $6.12 $36.65 17,889
2017-01-05 $6.40 $6.64 $6.00 $6.12 $36.65 51,370
2017-01-04 $5.97 $6.29 $5.87 $6.27 $37.55 35,022
2017-01-03 $5.85 $6.10 $5.67 $5.92 $35.45 12,022
2016-12-30 $5.88 $5.91 $5.51 $5.85 $35.03 13,571
2016-12-29 $5.93 $6.00 $5.78 $5.87 $35.15 13,215
2016-12-28 $5.92 $6.01 $5.83 $5.97 $35.75 11,791
2016-12-27 $6.00 $6.21 $5.93 $5.96 $35.69 20,100
2016-12-23 $5.92 $6.00 $5.87 $5.98 $35.81 11,927
2016-12-22 $6.03 $6.10 $5.82 $5.95 $35.63 17,803
2016-12-21 $5.95 $6.17 $5.79 $6.01 $35.99 20,463
2016-12-20 $5.79 $5.96 $5.78 $5.89 $35.27 9,894
2016-12-19 $5.89 $6.07 $5.75 $5.81 $34.79 20,771
2016-12-16 $6.50 $6.50 $5.70 $5.92 $35.45 81,240
2016-12-15 $5.05 $6.09 $5.05 $5.90 $35.33 78,675
2016-12-14 $5.25 $5.80 $4.97 $5.05 $30.24 53,971
2016-12-13 $5.70 $5.78 $5.40 $5.61 $33.60 28,727
2016-12-12 $5.88 $6.09 $5.50 $5.72 $34.26 41,499
2016-12-09 $6.43 $6.49 $5.96 $6.04 $36.17 15,751
2016-12-08 $6.38 $6.47 $6.12 $6.31 $37.79 26,511
2016-12-07 $6.63 $6.92 $6.37 $6.52 $39.05 24,827
2016-12-06 $6.50 $6.70 $6.49 $6.66 $39.89 34,138
2016-12-05 $6.35 $6.48 $6.30 $6.45 $38.63 32,950
2016-12-02 $6.43 $6.50 $6.22 $6.28 $37.61 14,533
2016-12-01 $6.60 $6.60 $6.14 $6.36 $38.09 33,647
2016-11-30 $6.05 $6.49 $5.94 $6.32 $37.85 46,541
2016-11-29 $6.07 $6.25 $5.86 $6.05 $36.23 27,705
2016-11-28 $6.40 $6.64 $6.07 $6.27 $37.55 41,401
2016-11-25 $6.78 $6.78 $6.13 $6.45 $38.63 26,975
2016-11-23 $5.94 $6.81 $5.79 $6.75 $40.42 132,931
2016-11-22 $6.49 $6.59 $5.79 $5.84 $34.97 71,117
2016-11-21 $7.29 $7.54 $6.36 $6.54 $39.17 83,995
2016-11-18 $7.14 $7.94 $6.50 $7.21 $43.18 180,963
2016-11-17 $9.50 $9.80 $6.61 $7.11 $42.58 468,115
2016-11-16 $9.29 $10.60 $8.84 $9.18 $54.98 966,892
2016-11-15 $9.39 $11.16 $8.62 $9.02 $54.02 1,783,499
2016-11-14 $6.44 $9.39 $6.08 $9.15 $54.80 919,188
2016-11-11 $5.13 $6.65 $5.13 $6.08 $36.41 317,647
2016-11-10 $4.66 $5.97 $4.58 $5.06 $30.30 242,704
2016-11-09 $4.14 $4.56 $4.12 $4.55 $27.25 15,246
2016-11-08 $4.23 $4.32 $4.10 $4.16 $24.91 8,838
2016-11-07 $4.31 $4.57 $4.17 $4.24 $25.39 12,797
2016-11-04 $5.00 $5.02 $4.21 $4.26 $25.51 41,861
2016-11-03 $4.40 $5.82 $4.36 $4.67 $27.97 105,982
2016-11-02 $4.16 $4.48 $4.16 $4.38 $26.23 11,942
2016-11-01 $4.11 $4.34 $4.08 $4.21 $25.21 12,011
2016-10-31 $4.15 $4.27 $4.06 $4.17 $24.97 12,878
2016-10-28 $4.14 $4.39 $4.08 $4.19 $25.09 11,468
2016-10-27 $4.23 $4.47 $4.09 $4.12 $24.67 8,258
2016-10-26 $4.18 $4.57 $4.08 $4.16 $24.91 25,336
2016-10-25 $4.41 $4.50 $4.12 $4.18 $25.03 10,768
2016-10-24 $4.53 $4.75 $4.40 $4.42 $26.47 9,954
2016-10-21 $4.72 $4.82 $4.48 $4.48 $26.83 14,204
2016-10-20 $4.56 $4.96 $4.51 $4.68 $28.03 35,888
2016-10-19 $4.58 $4.62 $4.42 $4.59 $27.49 14,952
2016-10-18 $4.72 $4.79 $4.40 $4.52 $27.07 22,894
2016-10-17 $4.63 $5.03 $4.50 $4.64 $27.79 18,716
2016-10-14 $4.93 $5.24 $4.72 $4.76 $28.51 10,083
2016-10-13 $5.12 $5.12 $4.83 $4.94 $29.58 13,874
2016-10-12 $5.51 $5.90 $5.10 $5.16 $30.90 15,356
2016-10-11 $5.67 $5.80 $5.26 $5.26 $31.50 33,622
2016-10-10 $5.85 $6.08 $5.65 $5.67 $33.96 11,920
2016-10-07 $6.07 $6.21 $5.81 $5.82 $34.85 12,976
2016-10-06 $6.26 $6.56 $6.07 $6.07 $36.35 26,705
2016-10-05 $6.40 $6.52 $6.22 $6.25 $37.43 11,816
2016-10-04 $6.67 $6.96 $6.26 $6.42 $38.45 21,614
2016-10-03 $7.04 $7.43 $6.68 $6.70 $40.12 24,298
2016-09-30 $7.20 $7.44 $7.06 $7.07 $42.34 12,062
2016-09-29 $7.66 $7.99 $7.28 $7.36 $44.08 16,058
2016-09-28 $7.41 $7.80 $6.85 $7.62 $45.63 10,588
2016-09-27 $7.65 $7.70 $7.26 $7.38 $44.20 4,615
2016-09-26 $6.99 $7.50 $6.98 $7.40 $44.32 20,859
2016-09-23 $7.31 $7.48 $7.05 $7.05 $42.22 5,544
2016-09-22 $6.83 $7.60 $6.79 $7.34 $43.96 19,224
2016-09-21 $6.93 $6.96 $6.58 $6.76 $40.48 9,868
2016-09-20 $6.60 $6.92 $6.52 $6.68 $40.01 10,311
2016-09-19 $6.65 $7.24 $6.50 $6.51 $38.99 25,520
2016-09-16 $7.10 $7.58 $6.95 $6.95 $41.62 30,647
2016-09-15 $7.28 $7.52 $7.11 $7.36 $44.08 8,381
2016-09-14 $7.83 $8.19 $7.07 $7.10 $42.52 19,624
2016-09-13 $8.18 $8.20 $7.87 $7.91 $47.37 8,713
2016-09-12 $8.09 $8.30 $7.71 $8.20 $49.11 14,311
2016-09-09 $8.35 $8.62 $7.72 $7.91 $47.37 18,150
2016-09-08 $7.63 $8.60 $7.56 $8.35 $50.01 46,552
2016-09-07 $6.90 $8.15 $6.90 $7.69 $46.05 50,584
2016-09-06 $7.30 $7.39 $6.87 $6.94 $41.56 22,864
2016-09-02 $7.05 $7.40 $6.81 $7.30 $43.72 18,647
2016-09-01 $7.34 $7.65 $6.80 $7.07 $42.34 51,896
2016-08-31 $7.72 $8.15 $7.21 $7.38 $44.20 38,292
2016-08-30 $8.50 $8.70 $7.56 $7.80 $46.71 38,237
2016-08-29 $9.40 $10.25 $8.20 $8.70 $52.10 193,359
2016-08-26 $7.93 $12.45 $7.32 $9.19 $55.04 636,878
2016-08-25 $6.43 $7.19 $5.96 $7.07 $42.34 24,330
2016-08-24 $6.00 $6.38 $5.79 $6.16 $36.89 8,221
2016-08-23 $6.40 $6.41 $6.01 $6.02 $36.05 8,896
2016-08-22 $5.64 $6.61 $5.60 $6.31 $37.79 20,973
2016-08-19 $5.43 $5.78 $5.34 $5.70 $34.14 4,648
2016-08-18 $6.00 $6.00 $5.46 $5.49 $32.88 7,755
2016-08-17 $5.50 $5.92 $5.40 $5.69 $34.08 9,174
2016-08-16 $5.70 $5.70 $5.01 $5.56 $33.30 9,461
2016-08-15 $6.34 $6.34 $5.68 $5.75 $34.44 9,046
2016-08-12 $6.40 $6.60 $5.67 $5.91 $35.39 12,342
2016-08-11 $6.71 $7.02 $6.23 $6.38 $38.21 17,925
2016-08-10 $7.03 $7.50 $6.75 $6.87 $41.14 15,569
2016-08-09 $7.52 $7.69 $6.64 $7.02 $42.04 14,633
2016-08-08 $7.75 $8.19 $7.72 $7.87 $47.13 9,897
2016-08-05 $8.00 $11.49 $7.49 $7.72 $46.23 58,258
2016-08-04 $0.40 $0.43 $0.40 $0.41 $48.51 5,842
2016-08-03 $0.42 $0.43 $0.39 $0.40 $47.92 7,809
2016-08-02 $0.44 $0.50 $0.41 $0.44 $53.11 18,766
2016-08-01 $0.40 $0.53 $0.40 $0.42 $50.01 7,209
2016-07-29 $0.39 $0.42 $0.38 $0.38 $45.51 2,434
2016-07-28 $0.45 $0.45 $0.40 $0.41 $49.11 842
2016-07-27 $0.44 $0.45 $0.41 $0.42 $50.31 1,548
2016-07-26 $0.42 $0.47 $0.40 $0.42 $50.70 4,971
2016-07-25 $0.44 $0.44 $0.38 $0.39 $46.71 3,241
2016-07-22 $0.55 $0.58 $0.43 $0.43 $51.50 15,057
2016-07-21 $0.38 $0.55 $0.38 $0.52 $62.36 34,844
2016-07-20 $0.39 $0.39 $0.36 $0.36 $43.12 1,464
2016-07-19 $0.39 $0.40 $0.34 $0.38 $44.92 2,177
2016-07-18 $0.35 $0.38 $0.35 $0.36 $43.42 1,096
2016-07-15 $0.37 $0.39 $0.35 $0.35 $42.04 1,056
2016-07-14 $0.38 $0.38 $0.37 $0.37 $44.32 843
2016-07-13 $0.35 $0.38 $0.34 $0.37 $43.72 1,424
2016-07-12 $0.35 $0.36 $0.34 $0.35 $41.56 1,755
2016-07-11 $0.35 $0.37 $0.34 $0.35 $41.32 2,846
2016-07-08 $0.37 $0.39 $0.35 $0.37 $43.72 1,304
2016-07-07 $0.36 $0.40 $0.35 $0.37 $44.32 4,311
2016-07-06 $0.32 $0.37 $0.30 $0.34 $40.72 9,380
2016-07-05 $0.46 $0.48 $0.43 $0.44 $52.10 1,955
2016-07-01 $0.45 $0.48 $0.43 $0.45 $54.03 2,163
2016-06-30 $0.47 $0.47 $0.44 $0.44 $52.52 1,456
2016-06-29 $0.47 $0.47 $0.43 $0.46 $54.86 1,731
2016-06-28 $0.49 $0.49 $0.43 $0.45 $53.89 2,064
2016-06-27 $0.47 $0.51 $0.41 $0.43 $51.31 4,293
2016-06-24 $0.54 $0.54 $0.47 $0.48 $57.22 17,547
2016-06-23 $0.51 $0.53 $0.49 $0.53 $63.24 2,752
2016-06-22 $0.51 $0.51 $0.49 $0.49 $58.88 1,178
2016-06-21 $0.50 $0.51 $0.48 $0.49 $58.26 1,733
2016-06-20 $0.51 $0.54 $0.49 $0.50 $60.44 2,963
2016-06-17 $0.50 $0.53 $0.50 $0.52 $62.34 2,050
2016-06-16 $0.50 $0.53 $0.50 $0.50 $60.47 915
2016-06-15 $0.54 $0.54 $0.50 $0.51 $61.28 900
2016-06-14 $0.51 $0.53 $0.51 $0.51 $61.09 1,423
2016-06-13 $0.51 $0.54 $0.50 $0.51 $60.86 2,243
2016-06-10 $0.55 $0.55 $0.52 $0.53 $62.88 1,794
2016-06-09 $0.56 $0.56 $0.52 $0.54 $64.08 3,025
2016-06-08 $0.56 $0.59 $0.56 $0.56 $67.07 1,684
2016-06-07 $0.55 $0.56 $0.55 $0.56 $67.07 2,247
2016-06-06 $0.55 $0.61 $0.55 $0.56 $67.31 3,791
2016-06-03 $0.59 $0.59 $0.55 $0.56 $67.60 2,887
2016-06-02 $0.59 $0.62 $0.56 $0.59 $70.46 3,834
2016-06-01 $0.58 $0.64 $0.53 $0.61 $73.05 9,447
2016-05-31 $0.57 $0.59 $0.54 $0.56 $66.60 2,256
2016-05-27 $0.55 $0.65 $0.54 $0.58 $69.89 10,176
2016-05-26 $0.54 $0.55 $0.52 $0.54 $64.08 2,928
2016-05-25 $0.53 $0.56 $0.52 $0.54 $64.65 2,614
2016-05-24 $0.54 $0.56 $0.50 $0.51 $61.21 3,558
2016-05-23 $0.52 $0.55 $0.51 $0.54 $64.08 2,218
2016-05-20 $0.53 $0.59 $0.50 $0.53 $63.24 3,830
2016-05-19 $0.50 $0.60 $0.45 $0.53 $63.48 9,735
2016-05-18 $0.53 $0.53 $0.50 $0.50 $59.89 2,336
2016-05-17 $0.54 $0.54 $0.50 $0.51 $61.17 3,393
2016-05-16 $0.55 $0.56 $0.51 $0.51 $61.61 3,563
2016-05-13 $0.56 $0.60 $0.53 $0.54 $64.69 4,382
2016-05-12 $0.57 $0.63 $0.54 $0.56 $67.07 3,198
2016-05-11 $0.60 $0.64 $0.57 $0.58 $69.47 3,503
2016-05-10 $0.59 $0.64 $0.55 $0.63 $76.03 6,637
2016-05-09 $0.64 $0.64 $0.55 $0.56 $67.31 6,216
2016-05-06 $0.60 $0.65 $0.58 $0.61 $73.04 7,234
2016-05-05 $0.65 $0.65 $0.59 $0.60 $72.16 5,369
2016-05-04 $0.65 $0.72 $0.61 $0.62 $74.85 12,133
2016-05-03 $0.70 $0.74 $0.59 $0.68 $81.46 27,209
2016-05-02 $0.85 $0.88 $0.72 $0.75 $89.32 23,362
2016-04-29 $0.89 $1.09 $0.76 $0.82 $98.78 95,538
2016-04-28 $0.72 $1.02 $0.61 $0.70 $83.89 98,059
2016-04-27 $0.53 $0.70 $0.49 $0.67 $80.24 18,312
2016-04-26 $0.52 $0.56 $0.49 $0.51 $60.86 3,417
2016-04-25 $0.55 $0.59 $0.50 $0.52 $62.30 2,972
2016-04-22 $0.57 $0.59 $0.55 $0.56 $67.10 1,872
2016-04-21 $0.60 $0.63 $0.53 $0.57 $68.02 4,741
2016-04-20 $0.65 $0.68 $0.62 $0.63 $75.17 4,127
2016-04-19 $0.70 $0.73 $0.63 $0.65 $77.85 4,254
2016-04-18 $0.66 $0.73 $0.63 $0.70 $83.82 4,282
2016-04-15 $0.68 $0.72 $0.62 $0.66 $79.05 6,552
2016-04-14 $0.77 $0.80 $0.66 $0.68 $81.45 9,828
2016-04-13 $0.70 $0.88 $0.61 $0.78 $94.01 29,650
2016-04-12 $1.00 $1.18 $0.67 $0.70 $83.84 94,636
2016-04-11 $0.72 $0.93 $0.71 $0.91 $109.12 46,579
2016-04-08 $0.52 $0.74 $0.49 $0.63 $75.46 38,638
2016-04-07 $0.40 $0.51 $0.40 $0.47 $56.29 13,147
2016-04-06 $0.34 $0.40 $0.33 $0.40 $47.90 2,590
2016-04-05 $0.33 $0.35 $0.31 $0.33 $39.62 2,816
2016-04-04 $0.40 $0.42 $0.30 $0.32 $38.45 7,663
2016-04-01 $0.41 $0.41 $0.36 $0.40 $47.31 13,906
2016-03-31 $0.47 $0.47 $0.35 $0.36 $43.12 49,420
2016-03-30 $0.76 $0.79 $0.72 $0.75 $89.83 3,070
2016-03-29 $0.65 $0.70 $0.63 $0.69 $82.65 1,272
2016-03-28 $0.71 $0.72 $0.63 $0.68 $81.45 421
2016-03-24 $0.67 $0.73 $0.64 $0.70 $83.84 1,480
2016-03-23 $0.75 $0.75 $0.67 $0.68 $81.45 985
2016-03-22 $0.72 $0.76 $0.70 $0.72 $86.24 800
2016-03-21 $0.78 $0.78 $0.71 $0.74 $88.65 677
2016-03-18 $0.71 $0.80 $0.70 $0.70 $83.84 5,849
2016-03-17 $0.82 $0.82 $0.69 $0.70 $83.84 5,068
2016-03-16 $1.08 $1.08 $0.89 $0.91 $108.70 1,886
2016-03-15 $1.16 $1.16 $0.93 $0.93 $111.30 2,593
2016-03-14 $1.38 $1.38 $1.11 $1.17 $140.14 2,122
2016-03-11 $1.39 $1.55 $1.28 $1.39 $166.49 1,634
2016-03-10 $1.73 $1.78 $1.34 $1.39 $166.49 2,021
2016-03-09 $2.10 $2.15 $1.54 $1.61 $192.84 3,234
2016-03-08 $3.14 $3.15 $1.98 $1.99 $238.35 3,678
2016-03-07 $1.46 $3.50 $1.45 $3.00 $359.33 14,381
2016-03-04 $0.72 $1.38 $0.72 $1.29 $154.51 3,446
2016-03-03 $0.70 $0.70 $0.68 $0.68 $81.53 177
2016-03-02 $0.71 $0.72 $0.68 $0.71 $85.04 178
2016-03-01 $0.80 $0.81 $0.71 $0.76 $91.52 365
2016-02-29 $0.70 $0.74 $0.66 $0.70 $83.38 172
2016-02-26 $0.64 $0.79 $0.60 $0.69 $82.65 218
2016-02-25 $0.64 $0.69 $0.63 $0.67 $79.83 166
2016-02-24 $0.61 $0.65 $0.61 $0.65 $77.75 56
2016-02-23 $0.63 $0.67 $0.63 $0.63 $75.45 111
2016-02-22 $0.69 $0.71 $0.64 $0.65 $77.85 345
2016-02-19 $0.75 $0.75 $0.67 $0.71 $84.79 340
2016-02-18 $0.78 $0.78 $0.69 $0.71 $85.04 414
2016-02-17 $0.57 $0.76 $0.57 $0.71 $84.62 742
2016-02-16 $0.43 $0.56 $0.43 $0.54 $64.67 1,128
2016-02-12 $0.41 $0.49 $0.41 $0.47 $56.28 297
2016-02-11 $0.43 $0.50 $0.41 $0.42 $50.03 282
2016-02-10 $0.50 $0.53 $0.41 $0.44 $52.69 1,406
2016-02-09 $0.64 $0.64 $0.50 $0.52 $62.28 313
2016-02-08 $0.65 $0.67 $0.62 $0.66 $79.04 434
2016-02-05 $0.80 $0.82 $0.65 $0.66 $79.30 706
2016-02-04 $1.03 $1.05 $0.72 $0.80 $95.83 1,307
2016-02-03 $1.10 $1.10 $1.01 $1.04 $124.57 138
2016-02-02 $1.26 $1.26 $1.08 $1.10 $131.75 351
2016-02-01 $1.28 $1.33 $1.28 $1.28 $153.31 76
2016-01-29 $1.30 $1.34 $1.26 $1.32 $158.10 111
2016-01-28 $1.38 $1.40 $1.27 $1.28 $153.31 134
2016-01-27 $1.41 $1.44 $1.38 $1.38 $165.29 128
2016-01-26 $1.47 $1.58 $1.43 $1.43 $171.28 233
2016-01-25 $1.50 $1.64 $1.45 $1.45 $173.67 114
2016-01-22 $1.61 $1.76 $1.44 $1.53 $183.26 567
2016-01-21 $1.52 $1.64 $1.48 $1.59 $190.44 322
2016-01-20 $1.64 $1.64 $1.39 $1.53 $183.26 386
2016-01-19 $2.06 $2.07 $1.65 $1.67 $200.03 461
2016-01-15 $2.18 $2.18 $2.02 $2.05 $245.54 265
2016-01-14 $2.15 $2.46 $2.15 $2.25 $269.49 378
2016-01-13 $2.33 $2.38 $2.10 $2.13 $255.12 332
2016-01-12 $2.54 $2.57 $2.30 $2.33 $279.08 298
2016-01-11 $2.70 $2.71 $2.46 $2.53 $303.03 296
2016-01-08 $2.78 $2.78 $2.65 $2.66 $318.60 235
2016-01-07 $3.01 $3.01 $2.76 $2.78 $332.98 334
2016-01-06 $3.15 $3.23 $3.07 $3.09 $370.11 246
2016-01-05 $3.23 $3.23 $3.15 $3.17 $379.69 134
2016-01-04 $3.49 $3.49 $3.22 $3.25 $389.27 591
2015-12-31 $3.49 $3.71 $3.49 $3.52 $421.61 607
2015-12-30 $3.46 $3.71 $3.41 $3.46 $414.42 363
2015-12-29 $3.50 $3.54 $3.43 $3.45 $413.23 150
2015-12-28 $3.35 $3.74 $3.35 $3.38 $404.84 432
2015-12-24 $3.30 $3.48 $3.25 $3.30 $395.26 365
2015-12-23 $3.26 $3.41 $3.24 $3.30 $395.26 238
2015-12-22 $3.20 $3.42 $3.18 $3.25 $389.27 289
2015-12-21 $3.37 $3.61 $3.16 $3.20 $383.28 227
2015-12-18 $3.33 $3.72 $3.32 $3.33 $398.85 1,050
2015-12-17 $3.34 $3.34 $3.20 $3.31 $396.46 110
2015-12-16 $3.05 $3.34 $3.04 $3.34 $400.05 251
2015-12-15 $3.01 $3.05 $2.83 $3.05 $365.32 102
2015-12-14 $3.10 $3.13 $3.00 $3.01 $360.52 139
2015-12-11 $3.10 $3.16 $3.09 $3.10 $371.30 261
2015-12-10 $3.20 $3.25 $3.13 $3.24 $388.07 94
2015-12-09 $3.08 $3.16 $3.08 $3.16 $378.49 89
2015-12-08 $2.94 $3.13 $2.80 $3.10 $371.30 93
2015-12-07 $3.21 $3.21 $2.96 $2.99 $358.13 224
2015-12-04 $3.11 $3.22 $3.08 $3.15 $377.29 189
2015-12-03 $3.06 $3.15 $2.91 $3.14 $376.09 168
2015-12-02 $3.02 $3.10 $2.98 $3.00 $359.33 95
2015-12-01 $3.04 $3.40 $2.92 $3.02 $361.72 161
2015-11-30 $2.99 $3.17 $2.99 $3.03 $362.92 299
2015-11-27 $2.83 $3.01 $2.80 $2.98 $356.93 60
2015-11-25 $2.79 $3.03 $2.73 $2.84 $340.16 846
2015-11-24 $2.81 $2.85 $2.62 $2.80 $335.37 385
2015-11-23 $2.64 $2.85 $2.53 $2.84 $340.16 248
2015-11-20 $2.98 $3.00 $2.62 $2.66 $318.60 405
2015-11-19 $2.90 $3.06 $2.71 $2.94 $352.14 249
2015-11-18 $3.23 $3.23 $2.62 $3.01 $360.52 445
2015-11-17 $3.75 $3.75 $3.12 $3.24 $388.07 299
2015-11-16 $3.95 $3.95 $3.71 $3.75 $449.16 300
2015-11-13 $4.31 $4.31 $3.91 $3.92 $469.52 181
2015-11-12 $4.67 $4.92 $4.34 $4.36 $522.22 176
2015-11-11 $5.07 $5.26 $4.75 $4.75 $568.93 159
2015-11-10 $5.49 $5.68 $5.15 $5.38 $644.39 127
2015-11-09 $6.00 $6.11 $5.50 $5.53 $662.36 215
2015-11-06 $5.87 $6.03 $5.84 $6.02 $721.05 114
2015-11-05 $5.97 $6.13 $5.89 $5.91 $707.87 232
2015-11-04 $5.86 $6.12 $5.74 $5.99 $717.46 128
2015-11-03 $6.10 $6.11 $5.80 $5.86 $701.88 185
2015-11-02 $6.11 $6.30 $6.11 $6.17 $739.01 289
2015-10-30 $6.14 $6.14 $6.02 $6.10 $730.63 130
2015-10-29 $6.11 $6.48 $6.07 $6.09 $729.43 192
2015-10-28 $5.80 $6.18 $5.63 $6.17 $739.01 404
2015-10-27 $6.03 $6.03 $5.63 $5.79 $693.50 125
2015-10-26 $5.90 $6.18 $5.83 $6.04 $723.44 91
2015-10-23 $6.15 $6.34 $6.15 $6.22 $745.00 195
2015-10-22 $5.98 $6.10 $5.80 $6.05 $724.64 321
2015-10-21 $5.98 $6.15 $5.80 $5.93 $710.27 162
2015-10-20 $6.03 $6.18 $5.86 $5.93 $710.27 129
2015-10-19 $6.03 $6.13 $5.96 $6.00 $718.65 181
2015-10-16 $6.12 $6.14 $5.96 $6.10 $730.63 106
2015-10-15 $5.76 $6.20 $5.76 $6.09 $729.43 264
2015-10-14 $5.67 $5.79 $5.60 $5.75 $688.71 181
2015-10-13 $5.84 $5.84 $5.60 $5.67 $679.13 459
2015-10-12 $6.03 $6.03 $5.85 $5.91 $707.87 194
2015-10-09 $6.04 $6.23 $6.00 $6.03 $722.25 263
2015-10-08 $5.95 $6.11 $5.95 $6.00 $718.65 291
2015-10-07 $5.98 $6.10 $5.92 $5.98 $716.26 129
2015-10-06 $6.00 $6.04 $5.86 $5.96 $713.86 259
2015-10-05 $5.75 $6.38 $5.75 $6.00 $718.65 288
2015-10-02 $5.76 $6.15 $5.58 $5.71 $683.92 364
2015-10-01 $5.89 $6.00 $5.76 $5.80 $694.70 146
2015-09-30 $6.00 $6.30 $5.93 $5.93 $710.27 227
2015-09-29 $5.97 $6.00 $5.79 $5.87 $703.08 354
2015-09-28 $6.45 $6.45 $6.00 $6.00 $718.65 550
2015-09-25 $6.74 $6.83 $6.41 $6.45 $772.55 236
2015-09-24 $6.69 $6.77 $6.61 $6.65 $796.51 157
2015-09-23 $6.95 $7.54 $6.69 $6.72 $804.89 182
2015-09-22 $7.03 $7.34 $6.92 $6.93 $830.04 842
2015-09-21 $7.48 $7.48 $7.07 $7.11 $851.60 154
2015-09-18 $7.54 $7.79 $6.71 $7.46 $893.52 275
2015-09-17 $7.52 $7.76 $7.35 $7.68 $919.88 224
2015-09-16 $7.31 $7.83 $7.28 $7.56 $905.50 276
2015-09-15 $7.06 $7.45 $7.00 $7.27 $870.77 152
2015-09-14 $6.65 $7.18 $6.52 $7.08 $848.01 684
2015-09-11 $6.60 $7.16 $6.60 $6.66 $797.70 398
2015-09-10 $6.80 $6.83 $6.27 $6.66 $797.70 171
2015-09-09 $6.78 $6.88 $6.47 $6.79 $813.28 379
2015-09-08 $6.55 $6.71 $6.48 $6.67 $798.90 202
2015-09-04 $6.40 $6.59 $6.34 $6.45 $772.55 370
2015-09-03 $6.95 $7.08 $6.50 $6.50 $778.54 252
2015-09-02 $6.93 $7.48 $6.72 $6.98 $836.03 182
2015-09-01 $6.98 $7.06 $6.74 $6.87 $822.86 220

Eagle Bulk Shipping Inc (EGLE) News Headlines

4 Cheap Dividend Stocks With High Yields for February 2024

These are the best cheap dividend stocks for February 2024 based on yield.

investopedia.com Feb. 15, 2024
Recent Eagle Bulk Shipping Inc (EGLE) News
Similar Companies to Eagle Bulk Shipping Inc (EGLE) in the Marine Shipping Industry
Stock Name Stock Ticker Industry Sector Employees
Zim Integrated Shipping Services Ltd ZIM Marine Shipping Industrials 11,700
Kirby Corp KEX Marine Shipping Industrials 5,400
Matson Inc MATX Marine Shipping Industrials 4,550
Grindrod Shipping Holdings Ltd GRIN Marine Shipping Industrials 4,000
Genco Shipping & Trading Ltd GNK Marine Shipping Industrials 2,050
International Seaways Inc INSW Marine Shipping Industrials 1,700
SEACOR Marine Holdings Inc SMHI Marine Shipping Industrials 1,100
Costamare Inc CMRE Marine Shipping Industrials 1,000
Eagle Bulk Shipping Inc EGLE Marine Shipping Industrials 737
Navios Maritime Holdings Inc NM Marine Shipping Industrials 600
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.