Canoe EIT Income Fund (ENDTF) Exchange: PINK

  1. Profile
  2. Canoe EIT Income Fund (ENDTF)

Data as of Aug. 22, 2025

$11.03 ($-0.07) -0.63%

Canoe EIT Income Fund - Daily Information
Click for more stock information on Canoe EIT Income Fund.
Daily Information Data
Date Aug. 22, 2025
Open $11.03
Previous Close $11.03
High $11.03
Low $11.03
Adjusted Open $11.03
Previous Adjusted Close $11.03
Adjusted High $11.03
Adjusted Low $11.03
Invest in Canoe EIT Income Fund (ENDTF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Canoe EIT Income Fund (ENDTF)
Date Open High Low Close Adj.Close Volume
2025-08-08 $11.03 $11.03 $11.03 $11.03 $11.03 100
2025-08-07 $11.10 $11.10 $11.10 $11.10 $11.10 0
2025-08-06 $11.11 $11.11 $11.10 $11.10 $11.10 29,681
2025-08-05 $11.13 $11.13 $11.13 $11.13 $11.13 28,391
2025-08-04 $11.13 $11.13 $11.13 $11.13 $11.13 0
2025-08-01 $11.13 $11.13 $11.13 $11.13 $11.13 1
2025-07-31 $11.13 $11.13 $11.13 $11.13 $11.13 3
2025-07-30 $11.13 $11.13 $11.13 $11.13 $11.13 117
2025-07-29 $11.13 $11.13 $11.13 $11.13 $11.13 139
2025-07-28 $11.15 $11.15 $11.15 $11.15 $11.15 261
2025-07-25 $11.32 $11.32 $11.32 $11.32 $11.32 37
2025-07-24 $11.32 $11.32 $11.32 $11.32 $11.32 120
2025-07-23 $11.29 $11.29 $11.29 $11.29 $11.29 0
2025-07-22 $11.41 $11.41 $11.29 $11.29 $11.29 692
2025-07-21 $11.40 $11.40 $11.40 $11.40 $11.40 14
2025-07-18 $11.37 $11.40 $11.37 $11.40 $11.40 1,251
2025-07-17 $11.38 $11.40 $11.38 $11.40 $11.40 753
2025-07-16 $11.44 $11.44 $11.44 $11.44 $11.44 12
2025-07-15 $11.44 $11.44 $11.44 $11.44 $11.44 795
2025-07-14 $11.41 $11.42 $11.41 $11.42 $11.42 2,682
2025-07-11 $11.42 $11.44 $11.42 $11.44 $11.44 4,022
2025-07-10 $11.40 $11.40 $11.40 $11.40 $11.40 91
2025-07-09 $11.40 $11.40 $11.40 $11.40 $11.40 16
2025-07-08 $11.40 $11.40 $11.40 $11.40 $11.40 350
2025-07-07 $11.43 $11.46 $11.41 $11.41 $11.41 6,811
2025-07-03 $11.46 $11.46 $11.46 $11.46 $11.46 0
2025-07-02 $11.42 $11.47 $11.42 $11.46 $11.46 956
2025-07-01 $11.42 $11.42 $11.42 $11.42 $11.42 0
2025-06-30 $11.31 $11.42 $11.31 $11.42 $11.42 1,017
2025-06-27 $11.33 $11.33 $11.33 $11.33 $11.33 0
2025-06-26 $11.33 $11.33 $11.33 $11.33 $11.33 6,001
2025-06-25 $11.00 $11.19 $11.00 $11.18 $11.18 8,482
2025-06-24 $11.22 $11.22 $11.21 $11.21 $11.21 1,667
2025-06-23 $11.17 $11.19 $11.17 $11.19 $11.19 3,300
2025-06-20 $11.25 $11.25 $11.25 $11.25 $11.25 498
2025-06-18 $11.35 $11.40 $11.35 $11.40 $11.33 3,917
2025-06-17 $11.40 $11.40 $11.40 $11.40 $11.33 103
2025-06-16 $11.47 $11.47 $11.47 $11.47 $11.40 225
2025-06-13 $11.43 $11.43 $11.43 $11.43 $11.36 3,326
2025-06-12 $11.40 $11.40 $11.40 $11.40 $11.33 0
2025-06-11 $11.38 $11.41 $11.38 $11.40 $11.33 2,389
2025-06-10 $11.35 $11.36 $11.35 $11.36 $11.29 6,113
2025-06-09 $11.35 $11.35 $11.35 $11.35 $11.28 1,500
2025-06-06 $11.89 $11.89 $11.30 $11.30 $11.23 405
2025-06-05 $11.29 $11.32 $11.29 $11.32 $11.25 3,064
2025-06-04 $11.34 $11.34 $11.34 $11.34 $11.27 158
2025-06-03 $11.22 $11.22 $11.22 $11.22 $11.15 100
2025-06-02 $11.21 $11.22 $11.21 $11.22 $11.15 393
2025-05-30 $11.09 $11.23 $11.09 $11.23 $11.23 600
2025-05-29 $11.09 $11.09 $11.09 $11.09 $11.09 0
2025-05-28 $11.11 $11.11 $11.09 $11.09 $11.09 6,000
2025-05-27 $11.15 $11.15 $11.09 $11.09 $11.09 3,419
2025-05-23 $11.15 $11.15 $11.15 $11.15 $11.15 250
2025-05-22 $11.21 $11.23 $11.21 $11.23 $11.16 1,190
2025-05-21 $11.29 $11.29 $11.29 $11.29 $11.22 500
2025-05-20 $11.24 $11.24 $11.24 $11.24 $11.17 651
2025-05-19 $11.08 $11.08 $11.08 $11.08 $11.08 207
2025-05-16 $11.08 $11.08 $11.08 $11.08 $11.08 0
2025-05-15 $11.08 $11.08 $11.08 $11.08 $11.08 207
2025-05-14 $11.06 $11.06 $11.06 $11.06 $11.06 0
2025-05-13 $11.06 $11.06 $11.06 $11.06 $11.06 168
2025-05-12 $10.96 $10.96 $10.96 $10.96 $10.96 340
2025-05-09 $10.95 $10.95 $10.95 $10.95 $10.95 205
2025-05-08 $10.94 $10.94 $10.94 $10.94 $10.94 200
2025-05-07 $10.89 $10.89 $10.89 $10.89 $10.89 500
2025-05-06 $10.85 $10.85 $10.85 $10.85 $10.85 950
2025-05-05 $10.88 $10.88 $10.88 $10.88 $10.88 200
2025-05-02 $10.77 $10.77 $10.77 $10.77 $10.77 167
2025-05-01 $10.73 $10.75 $10.73 $10.75 $10.75 535
2025-04-30 $10.72 $10.72 $10.72 $10.72 $10.72 14
2025-04-29 $10.72 $10.72 $10.72 $10.72 $10.72 574
2025-04-28 $10.72 $10.72 $10.72 $10.72 $10.72 109
2025-04-25 $10.68 $10.68 $10.68 $10.68 $10.68 148
2025-04-24 $10.67 $10.68 $10.67 $10.68 $10.68 4,543
2025-04-23 $10.67 $10.67 $10.67 $10.67 $10.67 200
2025-04-22 $10.75 $10.76 $10.75 $10.75 $10.68 2,226
2025-04-21 $10.80 $10.80 $10.69 $10.69 $10.62 9,808
2025-04-17 $10.80 $10.80 $10.80 $10.80 $10.73 1
2025-04-16 $10.77 $10.80 $10.77 $10.80 $10.73 3,149
2025-04-15 $10.71 $10.73 $10.68 $10.68 $10.61 1,490
2025-04-14 $10.49 $10.49 $10.49 $10.49 $10.42 0
2025-04-11 $10.32 $10.52 $10.32 $10.49 $10.42 883
2025-04-10 $10.18 $10.18 $10.18 $10.18 $10.11 8,631
2025-04-09 $10.18 $10.18 $10.18 $10.18 $10.11 400
2025-04-08 $9.71 $10.18 $9.71 $10.18 $10.11 495
2025-04-07 $9.43 $9.72 $9.43 $9.72 $9.66 700
2025-04-04 $10.22 $10.36 $10.22 $10.29 $10.22 2,166
2025-04-03 $10.72 $10.72 $10.68 $10.68 $10.61 2,735
2025-04-02 $10.62 $10.62 $10.57 $10.57 $10.50 9,500
2025-04-01 $10.48 $10.48 $10.48 $10.48 $10.41 20
2025-03-31 $10.48 $10.48 $10.48 $10.48 $10.41 500
2025-03-28 $10.60 $10.60 $10.60 $10.60 $10.53 441
2025-03-27 $10.65 $10.65 $10.53 $10.53 $10.46 1,244
2025-03-26 $10.76 $10.76 $10.76 $10.76 $10.69 300
2025-03-25 $10.70 $10.72 $10.70 $10.72 $10.65 466
2025-03-24 $10.58 $10.58 $10.58 $10.58 $10.51 22
2025-03-21 $10.58 $10.58 $10.58 $10.58 $10.51 0
2025-03-20 $10.58 $10.58 $10.58 $10.58 $10.51 0
2025-03-19 $10.58 $10.58 $10.58 $10.58 $10.51 0
2025-03-18 $10.58 $10.58 $10.58 $10.58 $10.51 550
2025-03-17 $10.54 $10.62 $10.54 $10.62 $10.55 1,878
2025-03-14 $10.43 $10.43 $10.43 $10.43 $10.36 857
2025-03-13 $10.15 $10.28 $10.15 $10.28 $10.21 1,100
2025-03-12 $10.14 $10.14 $10.14 $10.14 $10.07 5,000
2025-03-11 $10.14 $10.14 $10.14 $10.14 $10.07 460
2025-03-10 $10.31 $10.31 $10.14 $10.14 $10.07 400
2025-03-07 $10.48 $10.48 $10.48 $10.48 $10.48 9
2025-03-06 $10.48 $10.48 $10.48 $10.48 $10.48 3,000
2025-03-05 $10.54 $10.54 $10.54 $10.54 $10.54 108
2025-03-04 $10.22 $10.24 $10.22 $10.24 $10.24 1,470
2025-03-03 $10.45 $10.45 $10.25 $10.25 $10.25 7,984
2025-02-28 $10.42 $10.42 $10.42 $10.42 $10.42 100
2025-02-27 $10.50 $10.50 $10.50 $10.50 $10.50 0
2025-02-26 $10.50 $10.50 $10.50 $10.50 $10.50 335
2025-02-25 $10.50 $10.50 $10.50 $10.50 $10.50 2,230
2025-02-24 $10.66 $10.66 $10.66 $10.66 $10.66 310
2025-02-21 $10.86 $10.86 $10.86 $10.86 $10.79 300
2025-02-20 $10.87 $10.96 $10.87 $10.93 $10.86 10,606
2025-02-19 $10.81 $10.81 $10.81 $10.81 $10.74 2,900
2025-02-18 $10.91 $10.91 $10.91 $10.91 $10.84 36
2025-02-14 $10.91 $10.91 $10.91 $10.91 $10.84 772
2025-02-13 $10.81 $10.83 $10.81 $10.83 $10.76 966
2025-02-12 $10.74 $10.74 $10.74 $10.74 $10.67 339
2025-02-11 $10.66 $10.66 $10.66 $10.66 $10.59 0
2025-02-10 $10.50 $10.70 $10.50 $10.66 $10.59 2,275
2025-02-07 $10.50 $10.50 $10.50 $10.50 $10.43 338
2025-02-06 $10.67 $10.70 $10.64 $10.70 $10.63 10,017
2025-02-05 $10.67 $10.67 $10.67 $10.67 $10.60 1
2025-02-04 $10.62 $10.67 $10.61 $10.67 $10.60 7,854
2025-02-03 $9.85 $10.41 $9.41 $10.35 $10.28 9,194
2025-01-31 $10.78 $10.78 $10.67 $10.67 $10.60 7,747
2025-01-30 $10.70 $10.70 $10.70 $10.70 $10.63 0
2025-01-29 $10.70 $10.70 $10.70 $10.70 $10.63 2,669
2025-01-28 $10.71 $10.71 $10.70 $10.70 $10.63 1,362
2025-01-27 $10.74 $10.74 $10.70 $10.70 $10.63 781
2025-01-24 $10.80 $10.80 $10.79 $10.79 $10.72 6,066
2025-01-23 $10.78 $10.80 $10.78 $10.79 $10.72 4,984
2025-01-22 $10.84 $10.84 $10.84 $10.84 $10.77 0
2025-01-21 $10.71 $10.93 $10.71 $10.84 $10.77 4,533
2025-01-17 $10.68 $10.68 $10.68 $10.68 $10.61 150
2025-01-16 $10.69 $10.69 $10.69 $10.69 $10.62 0
2025-01-15 $10.69 $10.69 $10.69 $10.69 $10.62 128
2025-01-14 $10.55 $10.59 $10.52 $10.58 $10.51 2,200
2025-01-13 $10.60 $10.60 $10.60 $10.60 $10.53 213
2025-01-10 $10.66 $10.71 $10.66 $10.71 $10.64 1,081
2025-01-08 $10.65 $10.65 $10.65 $10.65 $10.58 750
2025-01-07 $10.75 $10.75 $10.71 $10.71 $10.64 3,200
2025-01-06 $10.73 $10.76 $10.73 $10.76 $10.69 5,850
2025-01-03 $10.67 $10.67 $10.67 $10.67 $10.60 1,000
2025-01-02 $10.54 $10.54 $10.54 $10.54 $10.47 3,000
2024-12-31 $10.54 $10.54 $10.54 $10.54 $10.47 300
2024-12-30 $10.50 $10.50 $10.50 $10.50 $10.44 16
2024-12-27 $10.52 $10.52 $10.50 $10.50 $10.44 3,617
2024-12-26 $10.49 $10.49 $9.45 $9.45 $9.39 1,498
2024-12-24 $10.48 $10.48 $10.48 $10.48 $10.41 1,000
2024-12-23 $10.33 $10.42 $10.30 $10.41 $10.34 8,419
2024-12-20 $10.40 $10.40 $10.40 $10.40 $10.33 1,901
2024-12-19 $10.53 $10.53 $10.53 $10.53 $10.40 206
2024-12-18 $10.92 $10.92 $10.88 $10.90 $10.76 6,894
2024-12-17 $10.90 $10.90 $10.90 $10.90 $10.76 50
2024-12-16 $10.96 $10.96 $10.84 $10.90 $10.76 750
2024-12-13 $10.96 $10.96 $10.96 $10.96 $10.82 537
2024-12-12 $11.00 $11.00 $11.00 $11.00 $10.86 100
2024-12-11 $11.03 $11.11 $11.01 $11.11 $10.96 2,435
2024-12-10 $11.05 $11.05 $11.05 $11.05 $10.90 650
2024-12-09 $11.08 $11.08 $11.08 $11.08 $10.93 1
2024-12-06 $11.09 $11.09 $11.08 $11.08 $10.93 602
2024-12-05 $11.20 $11.20 $11.12 $11.14 $10.99 4,933
2024-12-04 $11.20 $11.20 $11.18 $11.18 $11.03 2,268
2024-12-03 $11.20 $11.20 $11.20 $11.20 $11.05 8,500
2024-12-02 $11.20 $11.20 $11.20 $11.20 $11.05 301
2024-11-29 $11.15 $11.16 $11.15 $11.16 $11.01 378
2024-11-27 $11.19 $11.19 $11.19 $11.19 $11.04 74
2024-11-26 $11.19 $11.19 $11.19 $11.19 $11.04 10
2024-11-25 $11.19 $11.19 $11.19 $11.19 $11.04 400
2024-11-22 $11.29 $11.29 $11.29 $11.29 $11.14 15,916
2024-11-21 $11.19 $11.29 $11.19 $11.29 $11.07 18,758
2024-11-20 $11.08 $11.08 $11.08 $11.08 $10.86 0
2024-11-19 $11.08 $11.08 $11.08 $11.08 $10.86 1,326
2024-11-18 $11.08 $11.08 $11.08 $11.08 $10.86 1,000
2024-11-15 $11.01 $11.01 $11.00 $11.00 $10.79 6,502
2024-11-14 $11.04 $11.04 $11.04 $11.04 $10.83 0
2024-11-13 $11.04 $11.04 $11.04 $11.04 $10.83 2,285
2024-11-12 $11.13 $11.13 $11.04 $11.04 $10.83 7,895
2024-11-11 $11.11 $11.11 $11.08 $11.08 $10.87 503
2024-11-08 $11.08 $11.08 $11.08 $11.08 $10.86 152
2024-11-07 $10.86 $10.86 $10.86 $10.86 $10.65 400
2024-11-06 $10.86 $10.86 $10.86 $10.86 $10.65 510
2024-11-05 $10.75 $10.85 $10.75 $10.85 $10.64 320
2024-11-04 $10.75 $10.75 $10.75 $10.75 $10.54 0
2024-11-01 $10.75 $10.75 $10.75 $10.75 $10.54 603
2024-10-31 $10.75 $10.75 $10.75 $10.75 $10.54 3,341
2024-10-30 $10.84 $10.84 $10.84 $10.84 $10.63 402
2024-10-29 $10.84 $10.84 $10.84 $10.84 $10.63 13,061
2024-10-28 $10.84 $10.84 $10.84 $10.84 $10.63 100
2024-10-25 $10.84 $10.84 $10.84 $10.84 $10.84 9,880
2024-10-24 $10.84 $10.84 $10.84 $10.84 $10.84 9,460
2024-10-23 $10.93 $10.93 $10.88 $10.88 $10.88 30,792
2024-10-22 $11.01 $11.01 $11.01 $11.01 $11.01 0
2024-10-21 $11.01 $11.01 $11.01 $11.01 $11.01 210
2024-10-18 $11.01 $11.01 $11.01 $11.01 $11.01 333
2024-10-17 $11.03 $11.03 $11.02 $11.02 $11.02 15,423
2024-10-16 $11.02 $11.03 $11.01 $11.03 $11.03 3,000
2024-10-15 $10.89 $10.89 $10.89 $10.89 $10.89 7
2024-10-14 $11.56 $11.75 $10.89 $10.89 $10.89 1,811
2024-10-11 $10.91 $10.93 $10.91 $10.93 $10.93 4,184
2024-10-10 $10.78 $10.78 $10.78 $10.78 $10.78 166
2024-10-09 $10.92 $10.92 $10.92 $10.92 $10.92 0
2024-10-08 $10.92 $10.92 $10.92 $10.92 $10.92 18,323
2024-10-07 $10.90 $10.90 $10.90 $10.90 $10.90 39,047
2024-10-04 $10.90 $10.95 $10.90 $10.90 $10.90 1,700
2024-10-03 $10.82 $10.82 $10.82 $10.82 $10.82 2
2024-10-02 $10.72 $10.72 $10.72 $10.72 $10.72 9,766
2024-10-01 $10.72 $10.72 $10.72 $10.72 $10.72 0
2024-09-30 $10.73 $10.73 $10.72 $10.72 $10.72 9,766
2024-09-27 $10.70 $10.70 $10.70 $10.70 $10.70 10,659
2024-09-26 $10.70 $10.70 $10.70 $10.70 $10.70 500
2024-09-25 $10.75 $10.75 $10.75 $10.75 $10.75 10,409
2024-09-24 $10.73 $10.75 $10.72 $10.75 $10.75 2,258
2024-09-23 $8.06 $10.68 $8.06 $10.68 $10.68 1,600
2024-09-20 $10.61 $10.69 $10.61 $10.69 $10.69 4,000
2024-09-19 $10.75 $10.75 $10.75 $10.75 $10.68 377
2024-09-18 $10.69 $10.69 $10.69 $10.69 $10.61 267
2024-09-17 $10.46 $10.67 $10.46 $10.67 $10.60 2,206
2024-09-16 $10.46 $10.46 $10.46 $10.46 $10.39 206
2024-09-13 $10.45 $10.45 $10.45 $10.45 $10.38 137
2024-09-12 $10.45 $10.45 $10.45 $10.45 $10.38 0
2024-09-11 $10.45 $10.45 $10.45 $10.45 $10.45 501
2024-09-10 $10.45 $10.45 $10.45 $10.45 $10.45 0
2024-09-09 $10.45 $10.45 $10.45 $10.45 $10.45 501
2024-09-06 $10.47 $10.47 $10.47 $10.47 $10.47 1,122
2024-09-05 $10.47 $10.47 $10.47 $10.47 $10.47 0
2024-09-04 $10.48 $10.48 $10.44 $10.47 $10.47 6,499
2024-09-03 $10.00 $10.00 $10.00 $10.00 $10.00 25
2024-08-30 $10.00 $10.00 $10.00 $10.00 $10.00 467
2024-08-29 $10.00 $10.00 $10.00 $10.00 $10.00 0
2024-08-28 $10.00 $10.00 $10.00 $10.00 $10.00 0
2024-08-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2024-08-26 $10.00 $10.00 $10.00 $10.00 $10.00 82
2024-08-23 $10.00 $10.00 $10.00 $10.00 $10.00 0
2024-08-22 $10.40 $10.40 $10.00 $10.00 $10.00 1,504
2024-08-21 $10.49 $10.49 $10.49 $10.49 $10.41 576
2024-08-20 $10.46 $10.46 $10.40 $10.46 $10.39 550
2024-08-19 $10.45 $10.45 $10.45 $10.45 $10.37 822
2024-08-16 $10.30 $10.30 $10.30 $10.30 $10.22 0
2024-08-15 $10.30 $10.30 $10.30 $10.30 $10.22 8
2024-08-14 $10.30 $10.30 $10.30 $10.30 $10.22 501
2024-08-13 $10.23 $10.30 $10.23 $10.30 $10.22 1,933
2024-08-12 $10.13 $10.13 $10.13 $10.13 $10.06 0
2024-08-09 $10.13 $10.13 $10.13 $10.13 $10.13 2,201
2024-08-08 $9.85 $9.85 $9.85 $9.85 $9.85 1,583
2024-08-07 $9.99 $9.99 $9.99 $9.99 $9.99 0
2024-08-06 $9.98 $10.13 $9.98 $9.99 $9.99 3,709
2024-08-05 $10.16 $10.16 $10.16 $10.16 $10.16 0
2024-08-02 $10.16 $10.16 $10.16 $10.16 $10.16 0
2024-08-01 $10.16 $10.16 $10.16 $10.16 $10.16 186
2024-07-31 $10.16 $10.16 $10.16 $10.16 $10.16 1,500
2024-07-30 $9.95 $10.16 $9.95 $10.16 $10.16 300
2024-07-29 $10.14 $10.14 $10.14 $10.14 $10.14 0
2024-07-26 $10.14 $10.14 $10.14 $10.14 $10.14 0
2024-07-25 $10.08 $10.14 $10.08 $10.14 $10.14 6,969
2024-07-24 $10.06 $10.06 $10.05 $10.05 $10.05 2,250
2024-07-23 $10.16 $10.16 $10.16 $10.16 $10.16 49
2024-07-22 $10.16 $10.16 $10.16 $10.16 $10.16 914
2024-07-19 $10.18 $10.24 $10.18 $10.24 $10.16 571
2024-07-18 $10.37 $10.38 $10.37 $10.38 $10.30 2,765
2024-07-17 $10.45 $10.45 $10.36 $10.36 $10.36 1,342
2024-07-16 $10.31 $10.31 $10.31 $10.31 $10.31 0
2024-07-15 $10.31 $10.31 $10.31 $10.31 $10.31 798
2024-07-12 $10.31 $10.31 $10.29 $10.29 $10.29 1,477
2024-07-11 $10.04 $10.04 $10.04 $10.04 $10.04 0
2024-07-10 $10.04 $10.04 $10.04 $10.04 $10.04 0
2024-07-09 $10.04 $10.04 $10.04 $10.04 $10.04 0
2024-07-08 $10.04 $10.04 $10.04 $10.04 $10.04 15
2024-07-05 $10.04 $10.04 $10.04 $10.04 $10.04 1
2024-07-03 $10.06 $10.06 $10.04 $10.04 $10.04 2,121
2024-07-02 $9.86 $9.86 $9.86 $9.86 $9.86 3,581
2024-07-01 $9.86 $9.86 $9.86 $9.86 $9.86 10
2024-06-28 $9.88 $9.88 $9.86 $9.86 $9.86 1,920
2024-06-27 $9.88 $9.88 $9.88 $9.88 $9.88 77
2024-06-26 $9.88 $9.88 $9.88 $9.88 $9.88 0
2024-06-25 $9.90 $9.90 $9.88 $9.88 $9.88 1,027
2024-06-24 $9.94 $9.94 $9.88 $9.90 $9.90 524
2024-06-21 $9.94 $9.94 $9.94 $9.94 $9.94 100
2024-06-20 $9.81 $9.81 $9.81 $9.81 $9.74 231
2024-06-18 $9.95 $9.95 $9.95 $9.95 $9.88 130
2024-06-17 $9.93 $9.95 $9.93 $9.95 $9.88 13,325
2024-06-14 $10.00 $10.00 $10.00 $10.00 $9.93 158
2024-06-13 $10.16 $10.16 $10.16 $10.16 $10.09 0
2024-06-12 $10.16 $10.16 $10.16 $10.16 $10.09 6
2024-06-11 $10.16 $10.16 $10.16 $10.16 $10.09 0
2024-06-10 $10.16 $10.16 $10.16 $10.16 $10.09 200
2024-06-07 $10.16 $10.16 $10.16 $10.16 $10.16 0
2024-06-06 $10.15 $10.17 $10.15 $10.16 $10.16 6,650
2024-06-05 $10.07 $10.12 $10.07 $10.12 $10.12 36,333
2024-06-04 $10.06 $10.06 $10.06 $10.06 $10.06 0
2024-06-03 $10.06 $10.06 $10.06 $10.06 $10.06 0
2024-05-31 $10.12 $10.12 $10.06 $10.06 $10.06 791
2024-05-30 $10.03 $10.03 $10.03 $10.03 $10.03 0
2024-05-29 $10.03 $10.03 $10.03 $10.03 $10.03 600
2024-05-28 $10.16 $10.16 $10.16 $10.16 $10.16 0
2024-05-24 $10.20 $10.20 $10.16 $10.16 $10.16 4,590
2024-05-23 $10.25 $10.25 $10.19 $10.19 $10.19 18,008
2024-05-22 $9.80 $10.28 $9.80 $10.28 $10.28 1,184
2024-05-21 $10.41 $10.41 $10.41 $10.41 $10.34 0
2024-05-20 $10.41 $10.41 $10.41 $10.41 $10.34 0
2024-05-17 $10.41 $10.41 $10.41 $10.41 $10.34 411
2024-05-16 $10.00 $10.00 $10.00 $10.00 $9.93 0
2024-05-15 $10.00 $10.00 $10.00 $10.00 $9.93 1
2024-05-14 $10.00 $10.00 $10.00 $10.00 $9.93 501
2024-05-13 $10.19 $10.19 $10.19 $10.19 $10.12 300
2024-05-10 $10.19 $10.19 $10.19 $10.19 $10.12 100
2024-05-09 $10.05 $10.05 $10.05 $10.05 $9.98 0
2024-05-08 $10.05 $10.05 $10.05 $10.05 $9.98 883
2024-05-07 $10.04 $10.04 $10.04 $10.04 $9.97 800
2024-05-06 $10.10 $10.11 $10.10 $10.10 $10.03 2,210
2024-05-03 $10.01 $10.01 $10.01 $10.01 $9.94 0
2024-05-02 $9.99 $10.01 $9.99 $10.01 $9.94 1,180
2024-05-01 $10.04 $10.04 $10.04 $10.04 $9.97 0
2024-04-30 $10.04 $10.04 $10.04 $10.04 $9.97 0
2024-04-29 $10.04 $10.04 $10.04 $10.04 $9.97 0
2024-04-26 $10.04 $10.04 $10.04 $10.04 $9.97 3,400
2024-04-25 $10.04 $10.04 $10.04 $10.04 $9.97 295
2024-04-24 $10.04 $10.04 $10.04 $10.04 $9.97 101
2024-04-23 $10.04 $10.04 $10.04 $10.04 $9.97 3,040
2024-04-22 $9.83 $9.83 $9.83 $9.83 $9.76 1,622
2024-04-19 $9.93 $9.93 $9.83 $9.83 $9.83 2,001
2024-04-18 $10.01 $10.01 $10.01 $10.01 $9.94 163
2024-04-17 $10.01 $10.01 $10.01 $10.01 $9.94 2,024
2024-04-16 $9.90 $9.95 $9.90 $9.95 $9.88 1,784
2024-04-15 $10.13 $10.13 $10.13 $10.13 $10.06 8
2024-04-12 $10.13 $10.13 $10.13 $10.13 $10.06 1
2024-04-11 $10.13 $10.13 $10.13 $10.13 $10.06 515
2024-04-10 $10.22 $10.22 $10.22 $10.22 $10.14 848
2024-04-09 $10.22 $10.22 $10.22 $10.22 $10.14 546
2024-04-08 $10.21 $10.21 $10.21 $10.21 $10.14 0
2024-04-05 $10.21 $10.21 $10.21 $10.21 $10.14 5,330
2024-04-04 $10.19 $10.21 $10.19 $10.21 $10.13 5,330
2024-04-03 $10.06 $10.06 $10.06 $10.06 $9.99 8,100
2024-04-02 $10.06 $10.07 $10.04 $10.06 $9.99 813
2024-04-01 $10.06 $10.06 $10.06 $10.06 $9.99 500
2024-03-28 $10.10 $10.13 $10.10 $10.12 $10.12 1,522
2024-03-27 $10.02 $10.02 $10.02 $10.02 $10.02 120
2024-03-26 $10.00 $10.00 $10.00 $10.00 $10.00 1,400
2024-03-25 $10.10 $10.10 $10.10 $10.10 $10.10 0
2024-03-22 $10.10 $10.10 $10.10 $10.10 $10.10 2
2024-03-21 $10.10 $10.10 $10.10 $10.10 $10.10 0
2024-03-20 $10.10 $10.10 $10.10 $10.10 $10.10 810
2024-03-19 $10.10 $10.10 $10.10 $10.10 $10.10 18
2024-03-18 $10.10 $10.10 $10.10 $10.10 $10.10 228
2024-03-15 $10.08 $10.08 $10.06 $10.06 $10.06 1,342
2024-03-14 $10.13 $10.13 $10.13 $10.13 $10.13 3,719
2024-03-13 $10.04 $10.13 $10.04 $10.04 $10.04 1,100
2024-03-12 $10.04 $10.04 $10.04 $10.04 $10.04 0
2024-03-11 $10.04 $10.04 $10.04 $10.04 $10.04 1,100
2024-03-08 $10.04 $10.04 $10.04 $10.04 $10.04 229
2024-03-07 $9.92 $9.92 $9.92 $9.92 $9.92 1,600
2024-03-06 $9.86 $9.86 $9.86 $9.86 $9.86 0
2024-03-05 $9.86 $9.86 $9.86 $9.86 $9.86 100
2024-03-04 $9.84 $9.84 $9.84 $9.84 $9.84 1,308
2024-03-01 $9.80 $9.80 $9.80 $9.80 $9.80 1,671
2024-02-29 $9.80 $9.80 $9.80 $9.80 $9.80 2,647
2024-02-28 $9.80 $9.80 $9.80 $9.80 $9.80 0
2024-02-27 $9.83 $9.83 $9.78 $9.80 $9.80 2,647
2024-02-26 $9.82 $9.82 $9.82 $9.82 $9.82 703
2024-02-23 $9.82 $9.82 $9.82 $9.82 $9.82 66
2024-02-22 $9.78 $9.82 $9.76 $9.82 $9.82 2,966
2024-02-21 $9.83 $9.83 $9.83 $9.83 $9.83 0
2024-02-20 $9.83 $9.83 $9.83 $9.83 $9.75 751
2024-02-16 $9.82 $9.82 $9.82 $9.82 $9.75 200
2024-02-15 $9.65 $9.80 $9.65 $9.80 $9.72 4,469
2024-02-14 $9.58 $9.58 $9.58 $9.58 $9.51 0
2024-02-13 $9.58 $9.58 $9.58 $9.58 $9.51 500
2024-02-12 $9.73 $9.73 $9.72 $9.72 $9.65 2,832
2024-02-09 $9.66 $9.66 $9.66 $9.66 $9.59 342
2024-02-08 $9.66 $9.66 $9.66 $9.66 $9.59 0
2024-02-07 $9.66 $9.66 $9.66 $9.66 $9.59 5,215
2024-02-06 $9.64 $9.66 $9.64 $9.66 $9.59 706
2024-02-05 $9.66 $9.66 $9.60 $9.60 $9.53 2,433
2024-02-02 $9.67 $9.67 $9.67 $9.67 $9.60 100
2024-02-01 $9.68 $9.72 $9.68 $9.72 $9.65 4,540
2024-01-31 $9.69 $9.70 $9.66 $9.66 $9.58 1,289
2024-01-30 $9.70 $9.70 $9.67 $9.67 $9.60 720
2024-01-29 $9.62 $9.62 $9.62 $9.62 $9.55 1,000
2024-01-26 $9.56 $9.56 $9.56 $9.56 $9.56 2,840
2024-01-25 $9.56 $9.56 $9.54 $9.54 $9.54 700
2024-01-24 $9.50 $9.50 $9.50 $9.50 $9.50 0
2024-01-23 $9.50 $9.50 $9.50 $9.50 $9.50 200
2024-01-22 $9.58 $9.58 $9.49 $9.49 $9.49 1,100
2024-01-19 $9.54 $9.54 $9.54 $9.54 $9.54 833
2024-01-18 $9.65 $9.65 $9.65 $9.65 $9.58 0
2024-01-17 $9.64 $9.65 $9.64 $9.65 $9.58 266
2024-01-16 $9.72 $9.72 $9.70 $9.70 $9.70 1,590
2024-01-12 $9.77 $9.77 $9.77 $9.77 $9.77 260
2024-01-11 $9.71 $9.73 $9.71 $9.73 $9.73 2,680
2024-01-10 $9.65 $9.65 $9.65 $9.65 $9.65 2,250
2024-01-09 $9.73 $9.73 $9.73 $9.73 $9.73 600
2024-01-08 $9.73 $9.73 $9.73 $9.73 $9.73 350
2024-01-05 $9.66 $9.66 $9.66 $9.66 $9.66 101
2024-01-04 $9.66 $9.66 $9.66 $9.66 $9.66 0
2024-01-03 $9.66 $9.66 $9.66 $9.66 $9.66 101
2024-01-02 $9.77 $9.77 $9.77 $9.77 $9.77 1
2023-12-29 $9.74 $9.77 $9.74 $9.77 $9.77 1,915
2023-12-28 $9.73 $9.77 $9.73 $9.76 $9.76 1,589
2023-12-27 $9.82 $9.82 $9.76 $9.76 $9.76 1,589
2023-12-26 $9.70 $9.70 $9.70 $9.70 $9.70 0
2023-12-22 $9.70 $9.70 $9.70 $9.70 $9.70 1
2023-12-21 $9.70 $9.70 $9.70 $9.70 $9.70 4,515
2023-12-20 $9.79 $9.79 $9.79 $9.79 $9.71 1,112
2023-12-19 $9.71 $9.71 $9.71 $9.71 $9.64 493
2023-12-18 $9.70 $9.70 $9.70 $9.70 $9.63 332
2023-12-15 $9.73 $9.75 $9.73 $9.75 $9.68 2,318
2023-12-14 $9.57 $9.57 $9.57 $9.57 $9.50 0
2023-12-13 $9.51 $9.57 $9.51 $9.57 $9.50 4,750
2023-12-12 $9.45 $9.45 $9.45 $9.45 $9.38 100
2023-12-11 $9.45 $9.46 $9.45 $9.46 $9.39 504
2023-12-08 $9.43 $9.50 $9.43 $9.43 $9.36 3,905
2023-12-07 $9.40 $9.40 $9.40 $9.40 $9.40 1,000
2023-12-06 $9.40 $9.40 $9.40 $9.40 $9.40 1,000
2023-12-05 $9.39 $9.39 $9.39 $9.39 $9.39 1,014
2023-12-04 $8.95 $9.46 $8.95 $9.39 $9.39 5,246
2023-12-01 $9.43 $9.43 $9.43 $9.43 $9.43 330
2023-11-30 $9.32 $9.32 $9.32 $9.32 $9.32 1,600
2023-11-29 $9.32 $9.34 $9.32 $9.34 $9.34 1,969
2023-11-28 $9.25 $9.25 $9.25 $9.25 $9.25 0
2023-11-27 $9.26 $9.26 $9.25 $9.25 $9.25 1,971
2023-11-24 $9.33 $9.33 $9.33 $9.33 $9.33 0
2023-11-22 $9.33 $9.33 $9.33 $9.33 $9.33 90
2023-11-21 $9.33 $9.33 $9.33 $9.33 $9.33 0
2023-11-20 $9.33 $9.33 $9.33 $9.33 $9.26 0
2023-11-17 $9.33 $9.33 $9.33 $9.33 $9.26 49
2023-11-16 $9.33 $9.33 $9.33 $9.33 $9.26 30
2023-11-15 $9.42 $9.42 $9.33 $9.33 $9.26 2,809
2023-11-14 $9.28 $9.33 $9.28 $9.32 $9.25 5,121
2023-11-13 $9.11 $9.20 $9.11 $9.16 $9.09 2,631
2023-11-10 $9.11 $9.11 $9.11 $9.11 $9.04 1,000
2023-11-09 $9.18 $9.18 $9.18 $9.18 $9.18 0
2023-11-08 $9.18 $9.18 $9.18 $9.18 $9.18 25
2023-11-07 $9.16 $9.18 $9.16 $9.18 $9.18 918
2023-11-06 $9.32 $9.32 $9.29 $9.29 $9.29 3,000
2023-11-03 $9.33 $9.36 $9.33 $9.36 $9.36 2,799
2023-11-02 $9.18 $9.18 $9.18 $9.18 $9.18 425
2023-11-01 $8.92 $8.92 $8.92 $8.92 $8.92 43
2023-10-31 $8.91 $8.92 $8.91 $8.92 $8.92 601
2023-10-30 $8.85 $8.85 $8.85 $8.85 $8.85 288
2023-10-27 $8.86 $8.86 $8.85 $8.85 $8.85 1,171
2023-10-26 $8.89 $8.90 $8.87 $8.90 $8.90 6,020
2023-10-25 $9.00 $9.00 $9.00 $9.00 $9.00 280
2023-10-24 $9.00 $9.00 $9.00 $9.00 $9.00 1,748
2023-10-23 $9.03 $9.08 $9.03 $9.08 $9.08 1,163
2023-10-20 $9.10 $9.10 $9.10 $9.10 $9.10 150
2023-10-19 $9.18 $9.18 $9.18 $9.18 $9.18 185
2023-10-18 $9.29 $9.29 $9.29 $9.29 $9.22 0
2023-10-17 $9.29 $9.29 $9.29 $9.29 $9.22 1,412
2023-10-16 $9.30 $9.32 $9.30 $9.32 $9.25 3,201
2023-10-13 $9.22 $9.22 $9.22 $9.22 $9.15 983
2023-10-12 $9.25 $9.25 $9.25 $9.25 $9.18 0
2023-10-11 $9.26 $9.26 $9.25 $9.25 $9.18 5,400
2023-10-10 $8.77 $8.77 $8.77 $8.77 $8.70 50
2023-10-09 $8.76 $8.77 $8.76 $8.77 $8.70 720
2023-10-06 $8.98 $8.98 $8.96 $8.96 $8.89 210
2023-10-05 $8.92 $9.00 $8.92 $9.00 $8.93 3,957
2023-10-04 $8.93 $8.94 $8.93 $8.93 $8.86 5,020
2023-10-03 $9.19 $9.19 $9.19 $9.19 $9.11 53
2023-10-02 $9.19 $9.19 $9.19 $9.19 $9.11 242
2023-09-29 $9.39 $9.39 $9.39 $9.39 $9.32 7,948
2023-09-28 $9.31 $9.31 $9.31 $9.31 $9.24 766
2023-09-27 $9.34 $9.34 $9.34 $9.34 $9.26 188
2023-09-26 $9.36 $9.37 $9.34 $9.34 $9.26 2,064
2023-09-25 $9.46 $9.46 $9.40 $9.40 $9.33 1,271
2023-09-22 $9.48 $9.49 $9.48 $9.49 $9.49 200
2023-09-21 $9.54 $9.55 $9.54 $9.55 $9.55 6,100
2023-09-20 $9.70 $9.73 $9.70 $9.71 $9.71 764
2023-09-19 $9.68 $9.68 $9.68 $9.68 $9.68 226
2023-09-18 $9.67 $9.67 $9.67 $9.67 $9.67 384
2023-09-15 $9.63 $9.65 $9.62 $9.65 $9.65 1,329
2023-09-14 $9.62 $9.63 $9.62 $9.63 $9.63 2,628
2023-09-13 $9.42 $9.42 $9.42 $9.42 $9.42 59
2023-09-12 $9.42 $9.42 $9.42 $9.42 $9.42 86
2023-09-11 $9.42 $9.42 $9.42 $9.42 $9.42 64
2023-09-08 $9.42 $9.42 $9.42 $9.42 $9.42 1,900
2023-09-07 $9.40 $9.40 $9.40 $9.40 $9.40 1,000
2023-09-06 $9.50 $9.50 $9.50 $9.50 $9.50 730
2023-09-05 $9.58 $9.60 $9.58 $9.60 $9.60 3,000
2023-09-01 $9.59 $9.59 $9.59 $9.59 $9.59 400
2023-08-31 $9.45 $9.60 $9.45 $9.60 $9.60 1,145
2023-08-30 $9.46 $9.46 $9.46 $9.46 $9.46 1
2023-08-29 $8.91 $9.46 $8.91 $9.46 $9.46 1,674
2023-08-28 $9.43 $9.43 $9.43 $9.43 $9.43 244
2023-08-25 $9.42 $9.42 $9.42 $9.42 $9.42 36
2023-08-24 $9.42 $9.42 $9.42 $9.42 $9.42 1,100
2023-08-23 $9.42 $9.46 $9.42 $9.46 $9.46 2,023
2023-08-22 $9.41 $9.41 $9.41 $9.41 $9.41 0
2023-08-21 $9.44 $9.44 $9.41 $9.41 $9.41 1,359
2023-08-18 $9.51 $9.51 $9.51 $9.51 $9.44 3,600
2023-08-17 $9.61 $9.61 $9.58 $9.58 $9.51 11,352
2023-08-16 $9.67 $9.68 $9.62 $9.62 $9.54 3,522
2023-08-15 $9.87 $9.87 $9.84 $9.84 $9.76 1,258
2023-08-14 $9.88 $9.88 $9.88 $9.88 $9.80 300
2023-08-11 $9.83 $9.83 $9.83 $9.83 $9.83 0
2023-08-10 $9.86 $9.86 $9.83 $9.83 $9.83 1,195
2023-08-09 $9.67 $9.67 $9.67 $9.67 $9.67 100
2023-08-08 $9.67 $9.67 $9.67 $9.67 $9.67 435
2023-08-07 $9.76 $9.76 $9.76 $9.76 $9.76 62
2023-08-04 $9.76 $9.76 $9.76 $9.76 $9.76 1,061
2023-08-03 $9.75 $9.75 $9.75 $9.75 $9.75 2,501
2023-08-02 $9.75 $9.75 $9.75 $9.75 $9.75 400
2023-08-01 $9.80 $9.80 $9.80 $9.80 $9.80 713
2023-07-31 $9.86 $9.86 $9.86 $9.86 $9.86 0
2023-07-28 $9.86 $9.86 $9.86 $9.86 $9.86 0
2023-07-27 $9.85 $9.86 $9.83 $9.86 $9.86 942
2023-07-26 $9.81 $9.81 $9.79 $9.79 $9.79 304
2023-07-25 $9.82 $9.83 $9.81 $9.81 $9.81 2,315
2023-07-24 $9.77 $9.77 $9.77 $9.77 $9.77 3
2023-07-21 $9.77 $9.77 $9.77 $9.77 $9.77 0
2023-07-20 $9.76 $9.77 $9.76 $9.77 $9.77 1,100
2023-07-19 $9.74 $9.74 $9.74 $9.74 $9.66 0
2023-07-18 $9.74 $9.74 $9.74 $9.74 $9.66 5
2023-07-17 $9.74 $9.74 $9.74 $9.74 $9.66 130
2023-07-14 $9.75 $9.75 $9.75 $9.75 $9.68 879
2023-07-13 $9.79 $9.79 $9.79 $9.79 $9.79 3,075
2023-07-12 $9.65 $9.65 $9.65 $9.65 $9.65 350
2023-07-11 $9.45 $9.45 $9.45 $9.45 $9.45 500
2023-07-10 $9.50 $9.50 $9.45 $9.45 $9.45 666
2023-07-07 $9.41 $9.41 $9.41 $9.41 $9.41 0
2023-07-06 $9.41 $9.41 $9.41 $9.41 $9.41 2,093
2023-07-05 $9.53 $9.53 $9.53 $9.53 $9.53 400
2023-07-03 $9.51 $9.51 $9.51 $9.51 $9.51 63
2023-06-30 $9.51 $9.51 $9.51 $9.51 $9.51 110
2023-06-29 $9.43 $9.43 $9.43 $9.43 $9.43 181
2023-06-28 $9.40 $9.40 $9.40 $9.40 $9.40 1
2023-06-27 $9.40 $9.40 $9.40 $9.40 $9.40 10
2023-06-26 $9.40 $9.40 $9.40 $9.40 $9.40 250
2023-06-23 $9.35 $9.35 $9.34 $9.34 $9.34 9,936
2023-06-22 $9.50 $9.50 $9.50 $9.50 $9.50 0
2023-06-21 $9.49 $9.50 $9.49 $9.50 $9.50 2,089
2023-06-20 $9.50 $9.53 $9.49 $9.52 $9.45 2,214
2023-06-16 $9.48 $9.48 $9.48 $9.48 $9.40 0
2023-06-15 $9.48 $9.48 $9.48 $9.48 $9.40 16
2023-06-14 $9.57 $9.57 $9.48 $9.48 $9.40 4,665
2023-06-13 $9.51 $9.51 $9.51 $9.51 $9.43 1,500
2023-06-12 $9.46 $9.46 $9.43 $9.43 $9.36 1,314
2023-06-09 $9.45 $9.45 $9.45 $9.45 $9.38 0
2023-06-08 $9.46 $9.46 $9.45 $9.45 $9.38 2,431
2023-06-07 $9.42 $9.48 $9.42 $9.46 $9.38 10,488
2023-06-06 $9.42 $9.42 $9.42 $9.42 $9.35 121
2023-06-05 $9.46 $9.46 $9.46 $9.46 $9.38 10,100
2023-06-02 $9.43 $9.44 $9.43 $9.44 $9.37 533
2023-06-01 $9.25 $9.25 $9.25 $9.25 $9.18 51
2023-05-31 $9.25 $9.25 $9.25 $9.25 $9.18 513
2023-05-30 $9.25 $9.25 $9.25 $9.25 $9.18 1,123
2023-05-26 $9.25 $9.25 $9.25 $9.25 $9.25 2,222
2023-05-25 $9.25 $9.25 $9.25 $9.25 $9.25 187
2023-05-24 $9.46 $9.46 $9.46 $9.46 $9.46 16
2023-05-23 $9.46 $9.46 $9.46 $9.46 $9.46 563
2023-05-22 $9.60 $9.60 $9.60 $9.60 $9.60 1
2023-05-19 $9.60 $9.60 $9.60 $9.60 $9.60 533
2023-05-18 $9.60 $9.60 $9.60 $9.60 $9.53 1,040
2023-05-17 $9.59 $9.59 $9.59 $9.59 $9.51 1
2023-05-16 $9.60 $9.60 $9.59 $9.59 $9.51 1,102
2023-05-15 $9.64 $9.64 $9.64 $9.64 $9.57 559
2023-05-12 $9.58 $9.58 $9.58 $9.58 $9.50 0
2023-05-11 $9.56 $9.58 $9.56 $9.58 $9.50 2,076
2023-05-10 $9.67 $9.67 $9.67 $9.67 $9.67 0
2023-05-09 $9.67 $9.67 $9.67 $9.67 $9.67 90
2023-05-08 $9.67 $9.67 $9.67 $9.67 $9.67 5,610
2023-05-05 $9.52 $9.52 $9.52 $9.52 $9.52 0
2023-05-04 $9.50 $9.52 $9.50 $9.52 $9.52 738
2023-05-03 $9.55 $9.59 $9.55 $9.55 $9.55 3,082
2023-05-02 $9.64 $9.64 $9.58 $9.58 $9.58 575
2023-05-01 $9.62 $9.66 $9.62 $9.65 $9.65 2,713
2023-04-28 $9.57 $9.62 $9.57 $9.62 $9.62 2,700
2023-04-27 $9.45 $9.50 $9.42 $9.50 $9.50 3,883
2023-04-26 $9.41 $9.41 $9.35 $9.35 $9.35 650
2023-04-25 $9.43 $9.44 $9.43 $9.44 $9.44 250
2023-04-24 $9.55 $9.55 $9.53 $9.53 $9.53 601
2023-04-21 $9.69 $9.69 $9.69 $9.69 $9.69 50
2023-04-20 $9.69 $9.69 $9.69 $9.69 $9.69 105
2023-04-19 $9.73 $9.73 $9.72 $9.72 $9.65 1,195
2023-04-18 $9.77 $9.77 $9.77 $9.77 $9.70 83
2023-04-17 $9.77 $9.77 $9.77 $9.77 $9.70 1
2023-04-14 $9.77 $9.77 $9.77 $9.77 $9.70 388
2023-04-13 $9.73 $9.79 $9.73 $9.79 $9.72 955
2023-04-12 $9.71 $9.72 $9.71 $9.72 $9.65 1,241
2023-04-11 $9.63 $9.66 $9.63 $9.66 $9.59 2,033
2023-04-10 $9.50 $9.50 $9.50 $9.50 $9.43 2,031
2023-04-06 $9.51 $9.51 $9.51 $9.51 $9.51 0
2023-04-05 $9.53 $9.53 $9.48 $9.51 $9.51 1,166
2023-04-04 $9.52 $9.53 $9.52 $9.53 $9.53 3,400
2023-04-03 $9.51 $9.51 $9.51 $9.51 $9.51 100
2023-03-31 $9.34 $9.34 $9.34 $9.34 $9.34 584
2023-03-30 $9.29 $9.29 $9.29 $9.29 $9.29 1,011
2023-03-29 $9.18 $9.27 $9.18 $9.27 $9.27 1,456
2023-03-28 $9.07 $9.07 $9.07 $9.07 $9.07 1
2023-03-27 $9.02 $9.07 $9.02 $9.07 $9.07 1,550
2023-03-24 $8.92 $8.92 $8.92 $8.92 $8.92 750
2023-03-23 $9.16 $9.16 $9.16 $9.16 $9.16 80
2023-03-22 $9.16 $9.16 $9.16 $9.16 $9.16 407
2023-03-21 $9.14 $9.14 $9.14 $9.14 $9.14 502
2023-03-20 $9.18 $9.18 $9.18 $9.18 $9.11 105
2023-03-17 $9.10 $9.18 $9.10 $9.18 $9.18 441
2023-03-16 $9.14 $9.14 $9.14 $9.14 $9.14 850
2023-03-15 $9.13 $9.16 $9.12 $9.16 $9.16 3,264
2023-03-14 $9.26 $9.30 $9.20 $9.20 $9.20 2,828
2023-03-13 $9.60 $9.60 $9.60 $9.60 $9.60 1
2023-03-10 $9.60 $9.60 $9.60 $9.60 $9.60 0
2023-03-09 $9.60 $9.60 $9.60 $9.60 $9.60 0
2023-03-08 $9.60 $9.60 $9.60 $9.60 $9.60 451
2023-03-07 $9.66 $9.67 $9.60 $9.60 $9.60 1,696
2023-03-06 $9.77 $9.79 $9.77 $9.79 $9.79 6,348
2023-03-03 $9.78 $9.78 $9.78 $9.78 $9.78 100
2023-03-02 $9.67 $9.67 $9.67 $9.67 $9.67 1,000
2023-03-01 $9.64 $9.64 $9.64 $9.64 $9.64 300
2023-02-28 $9.69 $9.69 $9.64 $9.67 $9.67 1,276
2023-02-27 $9.62 $9.68 $9.62 $9.68 $9.68 3,353
2023-02-24 $9.52 $9.62 $9.52 $9.62 $9.62 610
2023-02-23 $9.72 $9.72 $9.70 $9.70 $9.70 230
2023-02-22 $9.75 $9.75 $9.75 $9.75 $9.75 435
2023-02-21 $10.05 $10.05 $10.05 $10.05 $9.97 203
2023-02-17 $10.05 $10.05 $10.05 $10.05 $9.97 501
2023-02-16 $10.16 $10.16 $10.16 $10.16 $10.08 66
2023-02-15 $10.16 $10.16 $10.16 $10.16 $10.08 165
2023-02-14 $10.13 $10.21 $10.13 $10.21 $10.13 550
2023-02-13 $10.14 $10.14 $10.14 $10.14 $10.14 43,500
2023-02-10 $10.10 $10.10 $10.10 $10.10 $10.10 38
2023-02-09 $10.17 $10.17 $10.10 $10.10 $10.10 600
2023-02-08 $10.11 $10.11 $10.08 $10.08 $10.08 920
2023-02-07 $10.14 $10.14 $10.14 $10.14 $10.14 203
2023-02-06 $10.15 $10.15 $10.15 $10.15 $10.15 1
2023-02-03 $10.15 $10.19 $10.15 $10.15 $10.15 3,497
2023-02-02 $10.24 $10.24 $10.24 $10.24 $10.24 5,000
2023-02-01 $10.31 $10.31 $10.28 $10.28 $10.28 421
2023-01-31 $10.26 $10.26 $10.26 $10.26 $10.26 576
2023-01-30 $9.73 $10.30 $9.73 $10.26 $10.26 21,300
2023-01-27 $10.27 $10.29 $10.27 $10.29 $10.29 239
2023-01-26 $10.19 $10.19 $10.19 $10.19 $10.19 41
2023-01-25 $10.19 $10.19 $10.19 $10.19 $10.19 100
2023-01-24 $10.26 $10.26 $10.26 $10.26 $10.26 116
2023-01-23 $10.26 $10.26 $10.26 $10.26 $10.26 133
2023-01-20 $10.09 $10.26 $10.09 $10.26 $10.26 933
2023-01-19 $10.16 $10.16 $10.16 $10.16 $10.16 537
2023-01-18 $10.43 $10.43 $10.28 $10.30 $10.23 1,449
2023-01-17 $10.39 $10.39 $10.39 $10.39 $10.31 524
2023-01-13 $10.30 $10.30 $10.30 $10.30 $10.23 209
2023-01-12 $10.27 $10.30 $10.27 $10.30 $10.23 6,233
2023-01-11 $10.18 $10.18 $10.18 $10.18 $10.10 1,060
2023-01-10 $10.13 $10.14 $10.13 $10.14 $10.07 1,917
2023-01-09 $10.01 $10.01 $10.01 $10.01 $9.94 0
2023-01-06 $10.01 $10.01 $10.01 $10.01 $9.94 2,982
2023-01-05 $10.03 $10.03 $10.03 $10.03 $9.96 895
2023-01-04 $9.94 $10.03 $9.92 $10.03 $9.96 6,495
2023-01-03 $9.80 $9.80 $9.80 $9.80 $9.73 5,490
2022-12-30 $9.82 $9.82 $9.82 $9.82 $9.82 1,667
2022-12-29 $9.82 $9.82 $9.82 $9.82 $9.82 47
2022-12-28 $9.82 $9.82 $9.82 $9.82 $9.82 160
2022-12-27 $10.28 $10.28 $9.83 $9.83 $9.83 448
2022-12-23 $9.82 $9.84 $9.82 $9.84 $9.84 1,677
2022-12-22 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-12-21 $9.90 $9.94 $9.90 $9.94 $9.94 4,100
2022-12-20 $9.82 $9.89 $9.82 $9.89 $9.82 1,975
2022-12-19 $9.86 $9.86 $9.86 $9.86 $9.79 375
2022-12-16 $9.97 $10.04 $9.96 $10.04 $9.97 855
2022-12-15 $10.06 $10.06 $10.04 $10.04 $9.97 2,246
2022-12-14 $10.22 $10.22 $10.22 $10.22 $10.15 1
2022-12-13 $10.25 $10.25 $10.22 $10.22 $10.15 266
2022-12-12 $10.02 $10.13 $10.02 $10.13 $10.06 1,000
2022-12-09 $9.98 $9.98 $9.98 $9.98 $9.91 9,000
2022-12-08 $9.98 $9.98 $9.98 $9.98 $9.91 0
2022-12-07 $9.98 $9.98 $9.98 $9.98 $9.91 0
2022-12-06 $10.01 $10.01 $9.98 $9.98 $9.91 1,200
2022-12-05 $10.20 $10.20 $10.20 $10.20 $10.13 2,200
2022-12-02 $10.32 $10.32 $10.32 $10.32 $10.24 16
2022-12-01 $10.32 $10.32 $10.32 $10.32 $10.24 900
2022-11-30 $10.34 $10.34 $10.34 $10.34 $10.26 530
2022-11-29 $10.09 $10.09 $10.07 $10.07 $10.00 666
2022-11-28 $10.14 $10.14 $10.09 $10.09 $10.02 2,749
2022-11-25 $10.23 $10.23 $10.23 $10.23 $10.16 400
2022-11-23 $10.14 $10.14 $10.12 $10.12 $10.05 2,387
2022-11-22 $10.00 $10.00 $10.00 $10.00 $9.93 25
2022-11-21 $10.09 $10.09 $10.00 $10.00 $9.93 603
2022-11-18 $10.17 $10.17 $10.17 $10.17 $10.17 1,003
2022-11-17 $10.08 $10.12 $10.08 $10.12 $10.12 5,202
2022-11-16 $10.19 $10.19 $10.19 $10.19 $10.19 907
2022-11-15 $10.26 $10.28 $10.25 $10.26 $10.26 1,933
2022-11-14 $10.26 $10.26 $10.26 $10.26 $10.26 353
2022-11-11 $10.00 $10.00 $10.00 $10.00 $10.00 0
2022-11-10 $10.00 $10.00 $10.00 $10.00 $10.00 300
2022-11-09 $10.07 $10.07 $10.05 $10.05 $10.05 975
2022-11-08 $10.00 $10.00 $10.00 $10.00 $10.00 137
2022-11-07 $10.00 $10.00 $10.00 $10.00 $10.00 945
2022-11-04 $10.00 $10.00 $10.00 $10.00 $10.00 1,240
2022-11-03 $9.74 $9.74 $9.73 $9.73 $9.73 2,379
2022-11-02 $9.78 $9.95 $9.78 $9.95 $9.95 1,931
2022-11-01 $9.52 $9.52 $9.52 $9.52 $9.52 250
2022-10-31 $9.52 $9.52 $9.52 $9.52 $9.52 100
2022-10-28 $9.56 $9.56 $9.55 $9.55 $9.55 2,333
2022-10-27 $9.49 $9.49 $9.49 $9.49 $9.49 977
2022-10-26 $9.47 $9.49 $9.47 $9.49 $9.49 1,093
2022-10-25 $9.31 $9.31 $9.31 $9.31 $9.31 1,944
2022-10-24 $9.30 $9.31 $9.30 $9.31 $9.31 4,811
2022-10-21 $9.20 $9.27 $9.19 $9.26 $9.26 3,838
2022-10-20 $9.26 $9.26 $9.26 $9.26 $9.26 133
2022-10-19 $9.05 $9.05 $9.05 $9.05 $8.98 1
2022-10-18 $9.05 $9.05 $9.05 $9.05 $8.98 52
2022-10-17 $9.05 $9.05 $9.05 $9.05 $8.98 31
2022-10-14 $9.05 $9.05 $9.05 $9.05 $8.98 70
2022-10-13 $9.05 $9.05 $9.05 $9.05 $8.98 0
2022-10-12 $8.93 $9.05 $8.93 $9.05 $8.98 4,064
2022-10-11 $8.95 $9.03 $8.90 $8.90 $8.83 32,350
2022-10-10 $8.90 $8.96 $8.90 $8.96 $8.89 3,000
2022-10-07 $9.26 $9.26 $9.26 $9.26 $9.19 5,012
2022-10-06 $9.26 $9.26 $9.26 $9.26 $9.19 2,000
2022-10-05 $9.36 $9.36 $9.33 $9.33 $9.26 1,426
2022-10-04 $9.09 $9.09 $9.09 $9.09 $9.02 7
2022-10-03 $8.99 $9.13 $8.99 $9.09 $9.02 2,934
2022-09-30 $8.99 $8.99 $8.99 $8.99 $8.92 1,255
2022-09-29 $9.03 $9.03 $9.03 $9.03 $8.96 0
2022-09-28 $8.91 $9.03 $8.91 $9.03 $8.96 2,948
2022-09-27 $8.76 $8.77 $8.76 $8.77 $8.70 4,790
2022-09-26 $8.94 $8.94 $8.75 $8.77 $8.70 20,611
2022-09-23 $9.10 $9.10 $9.05 $9.05 $9.05 2,838
2022-09-22 $9.37 $9.37 $9.36 $9.36 $9.36 2,204
2022-09-21 $9.61 $9.61 $9.47 $9.47 $9.47 784
2022-09-20 $9.70 $9.71 $9.69 $9.71 $9.63 4,115
2022-09-19 $9.73 $9.73 $9.73 $9.73 $9.65 157
2022-09-16 $9.73 $9.74 $9.73 $9.74 $9.66 1,904
2022-09-15 $9.85 $9.85 $9.85 $9.85 $9.77 15
2022-09-14 $9.85 $9.85 $9.85 $9.85 $9.77 300
2022-09-13 $9.90 $9.91 $9.90 $9.91 $9.83 1,300
2022-09-12 $10.06 $10.06 $10.06 $10.06 $9.98 538
2022-09-09 $9.94 $9.94 $9.94 $9.94 $9.86 1,533
2022-09-08 $9.70 $9.73 $9.70 $9.70 $9.70 1,525
2022-09-07 $9.71 $9.71 $9.71 $9.71 $9.71 486
2022-09-06 $9.63 $9.63 $9.63 $9.63 $9.63 201
2022-09-02 $9.58 $9.58 $9.58 $9.58 $9.58 84
2022-09-01 $9.58 $9.58 $9.58 $9.58 $9.58 459
2022-08-31 $9.72 $9.72 $9.72 $9.72 $9.72 131
2022-08-30 $9.80 $9.80 $9.69 $9.69 $9.69 732
2022-08-29 $9.98 $9.98 $9.98 $9.98 $9.98 10
2022-08-26 $9.98 $9.98 $9.98 $9.98 $9.98 0
2022-08-25 $9.98 $9.98 $9.98 $9.98 $9.98 10
2022-08-24 $10.00 $10.00 $9.98 $9.98 $9.98 220
2022-08-23 $10.07 $10.07 $10.07 $10.07 $10.07 3,000
2022-08-22 $10.03 $10.03 $10.03 $10.03 $10.03 351
2022-08-19 $10.24 $10.24 $10.24 $10.24 $10.24 1
2022-08-18 $10.28 $10.28 $10.24 $10.24 $10.16 5,077
2022-08-17 $10.23 $10.23 $10.23 $10.23 $10.15 570
2022-08-16 $10.23 $10.23 $10.23 $10.23 $10.15 27
2022-08-15 $10.17 $10.23 $10.17 $10.23 $10.15 362
2022-08-12 $10.20 $10.20 $10.20 $10.20 $10.12 1,810
2022-08-11 $10.25 $10.29 $10.22 $10.23 $10.15 7,932
2022-08-10 $10.04 $10.15 $10.04 $10.14 $10.06 1,600
2022-08-09 $9.92 $9.92 $9.89 $9.89 $9.81 1,566
2022-08-08 $9.81 $9.81 $9.81 $9.81 $9.74 0
2022-08-05 $9.81 $9.81 $9.81 $9.81 $9.74 3,700
2022-08-04 $9.91 $9.94 $9.91 $9.94 $9.86 4,133
2022-08-03 $9.94 $9.94 $9.94 $9.94 $9.87 0
2022-08-02 $9.94 $9.94 $9.94 $9.94 $9.87 1,000
2022-08-01 $10.01 $10.01 $10.01 $10.01 $9.93 12
2022-07-29 $9.92 $10.01 $9.92 $10.01 $9.93 3,983
2022-07-28 $9.75 $9.83 $9.67 $9.83 $9.76 2,959
2022-07-27 $9.75 $9.75 $9.75 $9.75 $9.68 250
2022-07-26 $9.58 $9.58 $9.45 $9.45 $9.38 551
2022-07-25 $9.66 $9.66 $9.66 $9.66 $9.59 0
2022-07-22 $9.72 $9.72 $9.66 $9.66 $9.66 3,553
2022-07-21 $9.69 $9.74 $9.69 $9.74 $9.74 2,390
2022-07-20 $9.81 $9.81 $9.81 $9.81 $9.73 502
2022-07-19 $9.67 $9.80 $9.67 $9.80 $9.72 3,154
2022-07-18 $9.45 $9.45 $9.45 $9.45 $9.37 121
2022-07-15 $9.45 $9.45 $9.45 $9.45 $9.37 105
2022-07-14 $8.96 $9.40 $8.96 $9.36 $9.29 1,533
2022-07-13 $9.59 $9.61 $9.59 $9.61 $9.53 759
2022-07-12 $9.66 $9.66 $9.61 $9.61 $9.53 1,100
2022-07-11 $9.69 $9.69 $9.67 $9.67 $9.59 1,600
2022-07-08 $9.76 $9.76 $9.76 $9.76 $9.68 999
2022-07-07 $9.66 $9.75 $9.66 $9.75 $9.67 1,700
2022-07-06 $9.62 $9.62 $9.62 $9.62 $9.54 100
2022-07-05 $9.59 $9.63 $9.59 $9.62 $9.55 5,716
2022-07-01 $9.80 $9.80 $9.80 $9.80 $9.72 0
2022-06-30 $9.80 $9.80 $9.80 $9.80 $9.72 206
2022-06-29 $9.88 $9.88 $9.84 $9.84 $9.76 400
2022-06-28 $10.00 $10.00 $9.92 $9.92 $9.84 15,380
2022-06-27 $9.87 $9.87 $9.87 $9.87 $9.79 100
2022-06-24 $9.59 $9.59 $9.59 $9.59 $9.52 0
2022-06-23 $9.59 $9.59 $9.59 $9.59 $9.52 299
2022-06-22 $9.82 $9.82 $9.82 $9.82 $9.74 35
2022-06-21 $9.82 $9.82 $9.82 $9.82 $9.74 207
2022-06-17 $9.41 $9.46 $9.41 $9.46 $9.31 6,696
2022-06-16 $9.84 $9.87 $9.76 $9.76 $9.60 1,327
2022-06-15 $10.32 $10.32 $10.32 $10.32 $10.16 145
2022-06-14 $10.45 $10.45 $10.25 $10.25 $10.09 2,337
2022-06-13 $10.50 $10.50 $10.50 $10.50 $10.34 451
2022-06-10 $10.81 $10.81 $10.81 $10.81 $10.64 2,534
2022-06-09 $11.23 $11.23 $11.23 $11.23 $11.05 0
2022-06-08 $11.25 $11.25 $11.22 $11.23 $11.05 8,430
2022-06-07 $11.19 $11.19 $11.19 $11.19 $11.02 0
2022-06-06 $11.19 $11.19 $11.19 $11.19 $11.02 0
2022-06-03 $11.19 $11.19 $11.19 $11.19 $11.02 1
2022-06-02 $11.19 $11.19 $11.19 $11.19 $11.02 221
2022-06-01 $11.18 $11.18 $11.18 $11.18 $11.01 0
2022-05-31 $11.12 $11.18 $11.11 $11.18 $11.01 1,100
2022-05-27 $10.87 $11.02 $10.87 $11.02 $10.85 4,916
2022-05-26 $10.87 $10.87 $10.85 $10.87 $10.70 1,212
2022-05-25 $10.62 $10.62 $10.62 $10.62 $10.45 100
2022-05-24 $10.30 $10.34 $10.30 $10.34 $10.18 1,695
2022-05-23 $10.30 $10.30 $10.30 $10.30 $10.14 0
2022-05-20 $10.41 $10.41 $10.30 $10.30 $10.14 702
2022-05-19 $10.48 $10.54 $10.48 $10.54 $10.37 733
2022-05-18 $10.80 $10.80 $10.80 $10.80 $10.55 461
2022-05-17 $10.74 $10.77 $10.70 $10.77 $10.52 9,529
2022-05-16 $10.46 $10.48 $10.46 $10.48 $10.24 653
2022-05-13 $10.51 $10.55 $10.44 $10.44 $10.20 883
2022-05-12 $10.17 $10.18 $10.17 $10.18 $9.95 226
2022-05-11 $10.42 $10.44 $10.33 $10.33 $10.09 3,242
2022-05-10 $10.37 $10.37 $10.14 $10.24 $10.00 4,086
2022-05-09 $10.39 $10.39 $10.33 $10.33 $10.09 4,429
2022-05-06 $10.88 $10.88 $10.88 $10.88 $10.63 0
2022-05-05 $10.79 $10.88 $10.79 $10.88 $10.63 1,466
2022-05-04 $10.86 $10.86 $10.79 $10.79 $10.54 666
2022-05-03 $10.57 $10.85 $10.57 $10.84 $10.59 4,091
2022-05-02 $10.66 $10.68 $10.48 $10.57 $10.33 8,534
2022-04-29 $11.15 $11.15 $11.15 $11.15 $10.90 305
2022-04-28 $10.78 $10.89 $10.77 $10.89 $10.64 3,497
2022-04-27 $10.65 $10.70 $10.65 $10.70 $10.46 2,133
2022-04-26 $11.13 $11.13 $11.13 $11.13 $10.88 10,001
2022-04-25 $11.21 $11.21 $10.78 $11.13 $10.88 10,001
2022-04-22 $11.34 $11.34 $11.21 $11.21 $10.95 2,366
2022-04-21 $11.79 $11.79 $11.73 $11.73 $11.46 1,132
2022-04-20 $11.75 $11.89 $11.75 $11.89 $11.54 3,340
2022-04-19 $11.68 $11.68 $11.68 $11.68 $11.34 301
2022-04-18 $11.59 $11.59 $11.59 $11.59 $11.25 1,495
2022-04-14 $11.60 $11.60 $11.54 $11.54 $11.20 2,800
2022-04-13 $11.51 $11.56 $11.51 $11.55 $11.21 2,505
2022-04-12 $11.49 $11.49 $11.38 $11.38 $11.04 5,267
2022-04-11 $11.47 $11.47 $11.47 $11.47 $11.13 3,507
2022-04-08 $11.30 $11.30 $11.30 $11.30 $10.97 57
2022-04-07 $11.30 $11.30 $11.30 $11.30 $10.97 14
2022-04-06 $11.30 $11.30 $11.30 $11.30 $10.97 159
2022-04-05 $11.44 $11.44 $11.44 $11.44 $11.10 101
2022-04-04 $11.39 $11.42 $11.39 $11.42 $11.08 883
2022-04-01 $11.25 $11.27 $11.24 $11.25 $10.92 44,157
2022-03-31 $11.31 $11.31 $11.31 $11.31 $10.98 1
2022-03-30 $10.83 $11.41 $10.83 $11.31 $10.98 10,491
2022-03-29 $11.30 $11.30 $11.30 $11.30 $10.97 893
2022-03-28 $11.30 $11.30 $11.30 $11.30 $10.97 602
2022-03-25 $11.23 $11.25 $11.22 $11.25 $10.92 3,164
2022-03-24 $11.06 $11.06 $11.06 $11.06 $10.73 2
2022-03-23 $11.09 $11.09 $11.06 $11.06 $10.73 2,671
2022-03-22 $11.05 $11.06 $11.05 $11.05 $10.72 1,320
2022-03-21 $11.00 $11.06 $11.00 $11.05 $10.73 1,001
2022-03-18 $11.05 $11.05 $11.05 $11.05 $10.65 1,001
2022-03-17 $10.37 $11.00 $10.37 $11.00 $10.60 35,068
2022-03-16 $10.83 $10.83 $10.83 $10.83 $10.44 760
2022-03-15 $10.70 $10.70 $10.68 $10.68 $10.29 974
2022-03-14 $10.85 $10.85 $10.85 $10.85 $10.45 0
2022-03-11 $10.88 $10.88 $10.85 $10.85 $10.45 803
2022-03-10 $10.68 $10.68 $10.68 $10.68 $10.29 11
2022-03-09 $10.68 $10.68 $10.68 $10.68 $10.29 785
2022-03-08 $9.95 $10.54 $9.95 $10.54 $10.16 900
2022-03-07 $10.54 $10.54 $10.54 $10.54 $10.16 248
2022-03-04 $10.61 $10.67 $10.61 $10.67 $10.28 1,445
2022-03-03 $10.71 $10.71 $10.71 $10.71 $10.32 178
2022-03-02 $10.58 $10.58 $10.58 $10.58 $10.20 210
2022-03-01 $10.52 $10.53 $10.45 $10.45 $10.07 2,306
2022-02-28 $10.52 $10.52 $10.52 $10.52 $10.14 500
2022-02-25 $10.32 $10.45 $10.31 $10.45 $10.07 2,819
2022-02-24 $10.25 $10.25 $9.78 $10.20 $9.83 2,588
2022-02-23 $10.43 $10.45 $10.32 $10.32 $9.94 4,612
2022-02-22 $10.17 $10.17 $10.17 $10.17 $9.80 51
2022-02-18 $10.25 $10.25 $10.25 $10.25 $9.80 41
2022-02-17 $10.25 $10.25 $10.25 $10.25 $9.80 427
2022-02-16 $10.56 $10.56 $10.56 $10.56 $10.10 6
2022-02-15 $10.56 $10.56 $10.56 $10.56 $10.10 94
2022-02-14 $10.57 $10.57 $10.56 $10.56 $10.10 1,100
2022-02-11 $10.73 $10.74 $10.72 $10.72 $10.25 7,426
2022-02-10 $10.74 $10.74 $10.74 $10.74 $10.27 0
2022-02-09 $10.76 $10.76 $10.74 $10.74 $10.27 8,429
2022-02-08 $10.64 $10.66 $10.64 $10.66 $10.19 5,400
2022-02-07 $10.58 $10.58 $10.58 $10.58 $10.12 23
2022-02-04 $10.58 $10.58 $10.58 $10.58 $10.12 1
2022-02-03 $10.53 $10.58 $10.53 $10.58 $10.12 2,200
2022-02-02 $10.44 $10.44 $10.44 $10.44 $9.98 0
2022-02-01 $10.41 $10.44 $10.41 $10.44 $9.98 1,829
2022-01-31 $10.28 $10.47 $10.28 $10.42 $9.96 5,609
2022-01-28 $10.16 $10.16 $10.16 $10.16 $9.72 434
2022-01-27 $10.23 $10.23 $10.12 $10.16 $9.72 7,226
2022-01-26 $10.25 $10.25 $10.21 $10.21 $9.76 2,145
2022-01-25 $10.00 $10.28 $10.00 $10.28 $9.83 5,633
2022-01-24 $9.88 $10.17 $9.72 $10.17 $9.73 9,112
2022-01-21 $10.41 $10.41 $10.32 $10.32 $9.87 5,737
2022-01-20 $10.63 $10.63 $10.63 $10.63 $10.16 121
2022-01-19 $10.73 $10.74 $10.73 $10.73 $10.18 3,438
2022-01-18 $10.63 $10.63 $10.63 $10.63 $10.09 42
2022-01-14 $10.61 $10.63 $10.59 $10.63 $10.09 5,057
2022-01-13 $10.75 $10.75 $10.75 $10.75 $10.20 403
2022-01-12 $10.57 $10.75 $10.57 $10.75 $10.20 5,163
2022-01-11 $10.49 $10.51 $10.47 $10.51 $9.98 692
2022-01-10 $10.45 $10.45 $10.45 $10.45 $9.92 1,225
2022-01-07 $10.45 $10.52 $10.45 $10.52 $9.99 5,323
2022-01-06 $10.34 $10.42 $10.34 $10.42 $9.89 538
2022-01-05 $10.36 $10.36 $10.29 $10.29 $9.77 2,744
2022-01-04 $10.25 $10.44 $10.25 $10.44 $9.91 14,148
2022-01-03 $10.19 $10.25 $10.19 $10.25 $9.73 1,122
2021-12-31 $10.42 $10.49 $10.42 $10.47 $9.94 4,195
2021-12-30 $10.43 $10.43 $10.37 $10.37 $9.84 3,005
2021-12-29 $10.35 $10.39 $10.35 $10.39 $10.20 3,844
2021-12-28 $10.26 $10.28 $10.15 $10.15 $9.96 1,668
2021-12-27 $10.17 $10.30 $10.17 $10.30 $10.11 4,142
2021-12-23 $10.20 $10.20 $10.19 $10.19 $10.00 2,126
2021-12-22 $10.00 $10.13 $10.00 $10.10 $9.91 5,374
2021-12-21 $9.90 $9.96 $9.90 $9.96 $9.78 193
2021-12-20 $10.08 $10.08 $9.89 $9.95 $9.69 4,075
2021-12-17 $10.08 $10.08 $10.08 $10.08 $9.82 528
2021-12-16 $10.17 $10.21 $10.12 $10.12 $9.86 3,385
2021-12-15 $9.90 $9.95 $9.88 $9.95 $9.69 2,076
2021-12-14 $9.91 $9.91 $9.91 $9.91 $9.65 1,910
2021-12-13 $10.00 $10.00 $10.00 $10.00 $9.74 154
2021-12-10 $10.00 $10.00 $10.00 $10.00 $9.74 300
2021-12-09 $9.98 $9.98 $9.96 $9.96 $9.70 291
2021-12-08 $10.08 $10.08 $10.08 $10.08 $9.82 991
2021-12-07 $10.07 $10.11 $10.07 $10.11 $9.85 2,404
2021-12-06 $9.63 $9.63 $9.63 $9.63 $9.38 7
2021-12-03 $9.75 $9.75 $9.63 $9.63 $9.38 17,285
2021-12-02 $9.43 $9.71 $9.43 $9.70 $9.45 3,872
2021-12-01 $9.88 $9.88 $9.62 $9.62 $9.37 3,721
2021-11-30 $9.91 $9.91 $9.76 $9.88 $9.62 9,929
2021-11-29 $10.07 $10.08 $10.07 $10.08 $9.82 3,142
2021-11-26 $10.21 $10.21 $10.21 $10.21 $9.95 90
2021-11-24 $10.21 $10.21 $10.21 $10.21 $9.95 654
2021-11-23 $10.10 $10.10 $10.10 $10.10 $9.84 614
2021-11-22 $10.28 $10.28 $10.22 $10.22 $9.95 1,218
2021-11-19 $10.31 $10.33 $10.29 $10.29 $10.02 35,779
2021-11-18 $10.53 $10.53 $10.53 $10.53 $10.18 7
2021-11-17 $10.53 $10.53 $10.53 $10.53 $10.18 34
2021-11-16 $10.52 $10.53 $10.51 $10.53 $10.18 1,323
2021-11-15 $10.51 $10.51 $10.51 $10.51 $10.16 45
2021-11-12 $10.49 $10.51 $10.49 $10.51 $10.16 3,138
2021-11-11 $10.55 $10.55 $10.48 $10.48 $10.13 5,584
2021-11-10 $10.55 $10.55 $10.53 $10.54 $10.19 914
2021-11-09 $10.46 $10.51 $10.46 $10.51 $10.16 346
2021-11-08 $10.44 $10.44 $10.44 $10.44 $10.09 804
2021-11-05 $10.32 $10.32 $10.32 $10.32 $9.98 363
2021-11-04 $10.34 $10.34 $10.34 $10.34 $9.99 570
2021-11-03 $10.31 $10.31 $10.31 $10.31 $9.97 2
2021-11-02 $10.37 $10.37 $10.30 $10.31 $9.97 676
2021-11-01 $10.38 $10.38 $10.37 $10.37 $10.02 1,006
2021-10-29 $10.36 $10.36 $10.36 $10.36 $10.01 26
2021-10-28 $10.36 $10.36 $10.36 $10.36 $10.01 96
2021-10-27 $10.38 $10.38 $10.35 $10.35 $10.00 3,170
2021-10-26 $10.30 $10.30 $10.30 $10.30 $9.96 382
2021-10-25 $10.29 $10.29 $10.29 $10.29 $9.95 16
2021-10-22 $10.33 $10.33 $10.29 $10.29 $9.95 534
2021-10-21 $10.33 $10.33 $10.33 $10.33 $9.98 837
2021-10-20 $10.37 $10.37 $10.37 $10.37 $9.95 326
2021-10-19 $10.34 $10.40 $10.34 $10.37 $9.95 3,191
2021-10-18 $10.38 $10.39 $10.31 $10.31 $9.89 10,223
2021-10-15 $10.32 $10.32 $10.32 $10.32 $9.90 44
2021-10-14 $10.32 $10.32 $10.32 $10.32 $9.90 515
2021-10-13 $10.16 $10.18 $10.16 $10.17 $9.75 34,376
2021-10-12 $10.03 $10.03 $10.03 $10.03 $9.62 44
2021-10-11 $10.03 $10.03 $10.03 $10.03 $9.62 29
2021-10-08 $10.03 $10.03 $10.03 $10.03 $9.62 120
2021-10-07 $9.89 $9.95 $9.89 $9.95 $9.54 802
2021-10-06 $9.80 $9.83 $9.80 $9.83 $9.43 530
2021-10-05 $9.85 $9.85 $9.85 $9.85 $9.45 112
2021-10-04 $9.74 $9.74 $9.74 $9.74 $9.34 4
2021-10-01 $9.74 $9.74 $9.74 $9.74 $9.34 114
2021-09-30 $9.68 $9.72 $9.68 $9.72 $9.32 1,555
2021-09-29 $9.69 $9.69 $9.69 $9.69 $9.29 236
2021-09-28 $9.75 $9.75 $9.75 $9.75 $9.36 29
2021-09-27 $9.70 $9.79 $9.70 $9.75 $9.36 13,978
2021-09-24 $9.62 $9.62 $9.62 $9.62 $9.23 120
2021-09-23 $9.56 $9.56 $9.56 $9.56 $9.17 0
2021-09-22 $9.52 $9.59 $9.52 $9.56 $9.17 2,026
2021-09-21 $9.51 $9.53 $9.51 $9.53 $9.14 1,841
2021-09-20 $9.54 $9.61 $9.52 $9.58 $9.11 17,858
2021-09-17 $9.70 $9.70 $9.66 $9.66 $9.19 1,156
2021-09-16 $9.75 $9.75 $9.75 $9.75 $9.28 46
2021-09-15 $9.72 $9.75 $9.72 $9.75 $9.28 2,457
2021-09-14 $9.69 $9.69 $9.69 $9.69 $9.22 3,068
2021-09-13 $9.69 $9.69 $9.69 $9.69 $9.22 1,980
2021-09-10 $9.63 $9.63 $9.63 $9.63 $9.16 3,368
2021-09-09 $9.64 $9.64 $9.64 $9.64 $9.17 1,996
2021-09-08 $9.62 $9.62 $9.62 $9.62 $9.15 241
2021-09-07 $9.66 $9.66 $9.64 $9.66 $9.19 6,231
2021-09-03 $9.72 $9.74 $9.72 $9.74 $9.27 1,371
2021-09-02 $9.68 $9.69 $9.68 $9.69 $9.22 4,090
2021-09-01 $9.63 $9.64 $9.61 $9.61 $9.14 3,740
2021-08-31 $9.63 $9.63 $9.62 $9.62 $9.15 2,747
2021-08-30 $9.60 $9.60 $9.60 $9.60 $9.13 650
2021-08-27 $9.48 $9.48 $9.48 $9.48 $9.02 0
2021-08-26 $9.48 $9.48 $9.48 $9.48 $9.02 517
2021-08-25 $9.51 $9.51 $9.51 $9.51 $9.05 0
2021-08-24 $9.51 $9.51 $9.51 $9.51 $9.05 48
2021-08-23 $9.47 $9.51 $9.47 $9.51 $9.05 5,680
2021-08-20 $9.35 $9.39 $9.34 $9.38 $8.92 6,686
2021-08-19 $9.38 $9.39 $9.36 $9.37 $8.91 5,008
2021-08-18 $10.16 $10.16 $9.62 $9.64 $9.09 7,394
2021-08-17 $9.70 $9.70 $9.70 $9.70 $9.15 500
2021-08-16 $9.77 $9.77 $9.77 $9.77 $9.22 58
2021-08-13 $9.75 $9.77 $9.75 $9.77 $9.22 309
2021-08-12 $9.75 $9.75 $9.75 $9.75 $9.20 2,215
2021-08-11 $9.65 $9.65 $9.65 $9.65 $9.11 109
2021-08-10 $9.65 $9.65 $9.65 $9.65 $9.11 244
2021-08-09 $9.63 $9.63 $9.62 $9.62 $9.08 973
2021-08-06 $9.64 $9.64 $9.64 $9.64 $9.09 253
2021-08-05 $9.65 $9.65 $9.65 $9.65 $9.10 782
2021-08-04 $9.58 $9.58 $9.58 $9.58 $9.04 1,633
2021-08-03 $9.60 $9.60 $9.59 $9.60 $9.06 1,540
2021-08-02 $9.60 $9.60 $9.60 $9.60 $9.06 1,232
2021-07-30 $9.68 $9.68 $9.63 $9.63 $9.09 2,490
2021-07-29 $9.63 $9.68 $9.63 $9.68 $9.13 1,102
2021-07-28 $9.50 $9.60 $9.50 $9.60 $9.06 1,819
2021-07-27 $9.52 $9.52 $9.52 $9.52 $8.98 3,791
2021-07-26 $9.54 $9.57 $9.54 $9.57 $9.03 6,032
2021-07-23 $9.51 $9.54 $9.51 $9.54 $9.00 253
2021-07-22 $9.53 $9.53 $9.53 $9.53 $8.99 236
2021-07-21 $9.56 $9.57 $9.53 $9.57 $9.03 11,542
2021-07-20 $9.50 $9.65 $9.50 $9.62 $9.00 7,581
2021-07-19 $9.66 $9.70 $9.36 $9.41 $8.80 13,691
2021-07-16 $9.68 $9.68 $9.66 $9.67 $9.05 1,522
2021-07-15 $9.72 $9.72 $9.72 $9.72 $9.09 340
2021-07-14 $9.80 $9.80 $9.77 $9.77 $9.14 3,492
2021-07-13 $9.73 $9.76 $9.73 $9.76 $9.13 4,701
2021-07-12 $9.75 $9.76 $9.73 $9.76 $9.13 1,799
2021-07-09 $9.65 $9.75 $9.65 $9.75 $9.12 5,648
2021-07-08 $9.70 $9.75 $9.49 $9.66 $9.04 6,928
2021-07-07 $9.76 $9.79 $9.76 $9.76 $9.13 14,660
2021-07-06 $9.80 $9.89 $9.75 $9.81 $9.18 6,856
2021-07-02 $9.78 $9.82 $9.78 $9.82 $9.19 2,339
2021-07-01 $9.82 $9.82 $9.82 $9.82 $9.19 628
2021-06-30 $9.68 $9.69 $9.67 $9.67 $9.05 4,376
2021-06-29 $9.50 $9.64 $9.50 $9.62 $9.00 3,282
2021-06-28 $9.64 $9.64 $9.54 $9.54 $8.93 7,059
2021-06-25 $9.73 $9.74 $9.73 $9.74 $9.11 1,870
2021-06-24 $9.71 $9.71 $9.67 $9.67 $9.05 1,727
2021-06-23 $9.74 $9.75 $9.66 $9.66 $9.04 9,266
2021-06-22 $9.74 $9.74 $9.62 $9.72 $9.09 8,486
2021-06-21 $10.36 $10.36 $9.80 $9.90 $9.26 10,762
2021-06-18 $10.00 $10.00 $9.80 $9.87 $9.16 2,513
2021-06-17 $10.09 $10.09 $10.02 $10.02 $9.30 2,530
2021-06-16 $10.18 $10.20 $10.18 $10.18 $9.45 2,999
2021-06-15 $10.19 $10.19 $10.19 $10.19 $9.46 443
2021-06-14 $10.16 $10.17 $10.15 $10.17 $9.44 4,074
2021-06-11 $10.14 $10.14 $10.14 $10.14 $9.41 485
2021-06-10 $10.10 $10.10 $10.10 $10.10 $9.37 3,735
2021-06-09 $10.02 $10.02 $10.02 $10.02 $9.30 661
2021-06-08 $10.01 $10.01 $10.01 $10.01 $9.29 1,167
2021-06-07 $10.03 $10.03 $10.03 $10.03 $9.31 204
2021-06-04 $10.00 $10.00 $9.98 $9.98 $9.26 1,817
2021-06-03 $9.97 $9.97 $9.93 $9.93 $9.22 1,856
2021-06-02 $9.93 $9.96 $9.91 $9.96 $9.24 7,747
2021-06-01 $9.90 $9.93 $9.90 $9.91 $9.20 4,835
2021-05-28 $9.77 $9.78 $9.77 $9.78 $9.07 1,988
2021-05-27 $9.80 $9.80 $9.77 $9.77 $9.07 483
2021-05-26 $9.65 $9.72 $9.62 $9.72 $9.02 4,166
2021-05-25 $9.74 $9.74 $9.72 $9.73 $9.03 3,469
2021-05-24 $9.70 $9.70 $9.66 $9.66 $8.97 981
2021-05-21 $9.81 $9.81 $9.73 $9.73 $9.03 4,083
2021-05-20 $9.80 $9.80 $9.73 $9.80 $9.10 2,032
2021-05-19 $9.80 $9.82 $9.79 $9.80 $9.02 4,061
2021-05-18 $9.90 $9.93 $9.90 $9.93 $9.14 9,693
2021-05-17 $9.78 $10.16 $9.75 $9.83 $9.04 3,755
2021-05-14 $9.68 $9.74 $9.64 $9.74 $8.96 6,071
2021-05-13 $9.55 $9.55 $9.52 $9.53 $8.77 3,099
2021-05-12 $9.79 $9.79 $9.62 $9.62 $8.85 8,948
2021-05-11 $9.72 $9.76 $9.71 $9.76 $8.98 5,415
2021-05-10 $9.88 $9.93 $9.88 $9.88 $9.09 4,319
2021-05-07 $9.76 $9.76 $9.73 $9.76 $8.98 2,320
2021-05-06 $9.65 $9.72 $9.63 $9.72 $8.95 6,201
2021-05-05 $9.54 $9.62 $9.54 $9.62 $8.85 1,015
2021-05-04 $9.44 $9.49 $9.44 $9.49 $8.73 5,479
2021-05-03 $9.46 $9.49 $9.46 $9.49 $8.73 3,118
2021-04-30 $9.45 $9.46 $9.43 $9.43 $8.68 3,351
2021-04-29 $9.48 $9.48 $9.41 $9.41 $8.66 3,655
2021-04-28 $9.31 $9.35 $9.31 $9.35 $8.61 1,579
2021-04-27 $9.28 $9.28 $9.28 $9.28 $8.54 1,992
2021-04-26 $9.29 $9.29 $9.28 $9.28 $8.54 1,092
2021-04-23 $9.18 $9.25 $9.18 $9.25 $8.51 3,553
2021-04-22 $9.15 $9.15 $9.15 $9.15 $8.42 0
2021-04-21 $9.03 $9.15 $9.03 $9.15 $8.42 3,237
2021-04-20 $9.22 $9.25 $9.16 $9.19 $8.39 4,201
2021-04-19 $9.26 $9.28 $9.23 $9.24 $8.43 7,533
2021-04-16 $9.25 $9.25 $9.25 $9.25 $8.44 417
2021-04-15 $9.16 $9.20 $9.16 $9.18 $8.38 1,952
2021-04-14 $9.13 $9.13 $9.13 $9.13 $8.33 145
2021-04-13 $9.15 $9.18 $9.15 $9.17 $8.37 4,448
2021-04-12 $9.05 $9.05 $9.01 $9.05 $8.26 2,227
2021-04-09 $8.99 $9.04 $8.99 $9.04 $8.25 1,934
2021-04-08 $9.00 $9.00 $9.00 $9.00 $8.21 117
2021-04-07 $8.98 $8.99 $8.96 $8.96 $8.18 16,825
2021-04-06 $8.99 $8.99 $8.99 $8.99 $8.20 51
2021-04-05 $8.99 $8.99 $8.99 $8.99 $8.20 3,416
2021-04-01 $8.96 $8.96 $8.96 $8.96 $8.18 582
2021-03-31 $8.82 $8.82 $8.82 $8.82 $8.05 14
2021-03-30 $8.81 $8.82 $8.81 $8.82 $8.05 1,743
2021-03-29 $8.80 $8.80 $8.80 $8.80 $8.03 96
2021-03-26 $8.78 $8.78 $8.78 $8.78 $8.01 378
2021-03-25 $8.65 $8.66 $8.54 $8.66 $7.90 2,335
2021-03-24 $8.84 $8.84 $8.84 $8.84 $8.07 0
2021-03-23 $8.84 $8.84 $8.84 $8.84 $8.07 194
2021-03-22 $8.52 $8.89 $8.52 $8.89 $8.11 784
2021-03-19 $8.87 $8.87 $8.78 $8.83 $8.06 6,508
2021-03-18 $9.11 $9.11 $9.00 $9.00 $8.14 290
2021-03-17 $9.05 $9.08 $9.05 $9.08 $8.21 3,680
2021-03-16 $9.00 $9.01 $9.00 $9.01 $8.15 733
2021-03-15 $8.98 $9.00 $8.98 $9.00 $8.14 565
2021-03-12 $8.91 $8.92 $8.91 $8.92 $8.07 197
2021-03-11 $8.69 $8.88 $8.69 $8.88 $8.03 3,454
2021-03-10 $8.69 $8.69 $8.66 $8.67 $7.84 6,682
2021-03-09 $8.59 $8.67 $8.59 $8.61 $7.79 4,571
2021-03-08 $8.43 $8.57 $8.43 $8.52 $7.70 24,353
2021-03-05 $8.30 $8.36 $8.30 $8.35 $7.55 1,765
2021-03-04 $8.45 $8.45 $8.45 $8.45 $7.64 1,015
2021-03-03 $8.36 $8.36 $8.36 $8.36 $7.56 90
2021-03-02 $8.39 $8.40 $8.36 $8.36 $7.56 758
2021-03-01 $8.32 $8.37 $8.32 $8.37 $7.57 5,899
2021-02-26 $8.34 $8.34 $8.34 $8.34 $7.54 1,198
2021-02-25 $8.37 $8.37 $8.34 $8.34 $7.54 1,198
2021-02-24 $8.35 $8.38 $8.35 $8.38 $7.58 3,184
2021-02-23 $8.38 $8.38 $8.38 $8.38 $7.58 1,339
2021-02-22 $8.30 $8.32 $8.30 $8.32 $7.52 3,269
2021-02-19 $8.35 $8.35 $8.34 $8.34 $7.54 416
2021-02-18 $8.33 $8.33 $8.31 $8.32 $7.45 3,979
2021-02-17 $8.33 $8.33 $8.32 $8.32 $7.45 3,979
2021-02-16 $8.31 $8.36 $8.31 $8.36 $7.49 10,410
2021-02-12 $8.28 $8.28 $8.28 $8.28 $7.41 149
2021-02-11 $8.26 $8.26 $8.26 $8.26 $7.40 667
2021-02-10 $8.25 $8.25 $8.22 $8.22 $7.36 826
2021-02-09 $8.15 $8.19 $8.15 $8.19 $7.34 2,922
2021-02-08 $8.13 $8.13 $8.13 $8.13 $7.28 337
2021-02-05 $8.05 $8.05 $8.05 $8.05 $7.21 2,901
2021-02-04 $7.97 $7.99 $7.97 $7.99 $7.16 483
2021-02-03 $7.45 $7.45 $7.45 $7.45 $6.67 0
2021-02-02 $7.45 $7.45 $7.45 $7.45 $6.67 24
2021-02-01 $7.45 $7.45 $7.45 $7.45 $6.67 362
2021-01-29 $7.80 $7.80 $7.77 $7.77 $6.96 1,266
2021-01-28 $7.91 $7.91 $7.91 $7.91 $7.09 1,071
2021-01-27 $7.88 $7.88 $7.88 $7.88 $7.06 162
2021-01-26 $8.02 $8.02 $8.02 $8.02 $7.18 440
2021-01-25 $8.01 $8.01 $7.94 $7.98 $7.15 828
2021-01-22 $8.10 $8.10 $8.00 $8.00 $7.17 2,915
2021-01-21 $8.17 $8.17 $8.17 $8.17 $7.32 0
2021-01-20 $8.25 $8.25 $8.25 $8.25 $7.32 0
2021-01-19 $8.20 $8.25 $8.20 $8.25 $7.32 3,609
2021-01-15 $8.08 $8.13 $8.08 $8.12 $7.20 6,329
2021-01-14 $8.13 $8.19 $8.13 $8.19 $7.27 4,288
2021-01-13 $8.12 $8.12 $8.12 $8.12 $7.20 976
2021-01-12 $8.00 $8.05 $8.00 $8.05 $7.14 2,971
2021-01-11 $8.00 $8.00 $8.00 $8.00 $7.10 5,133
2021-01-08 $8.07 $8.07 $8.03 $8.04 $7.13 2,310
2021-01-07 $8.00 $8.01 $7.99 $8.00 $7.10 2,171
2021-01-06 $7.92 $7.92 $7.92 $7.92 $7.03 1,946
2021-01-05 $7.80 $7.87 $7.80 $7.87 $6.98 6,717
2021-01-04 $7.75 $7.77 $7.74 $7.74 $6.87 16,330
2020-12-31 $7.72 $7.74 $7.72 $7.74 $6.87 31,171
2020-12-30 $7.72 $7.72 $7.69 $7.69 $6.82 575
2020-12-29 $7.70 $7.70 $7.66 $7.67 $6.81 13,732
2020-12-28 $7.72 $7.72 $7.72 $7.72 $6.85 322
2020-12-24 $7.68 $7.68 $7.67 $7.67 $6.80 580
2020-12-23 $7.60 $7.62 $7.60 $7.62 $6.76 2,725
2020-12-22 $7.57 $7.59 $7.57 $7.58 $6.72 4,031
2020-12-21 $7.60 $7.67 $7.59 $7.67 $6.81 1,839
2020-12-18 $7.87 $7.87 $7.84 $7.86 $6.90 6,769
2020-12-17 $7.88 $7.88 $7.88 $7.88 $6.92 1,959
2020-12-16 $7.86 $7.86 $7.85 $7.86 $6.90 1,818
2020-12-15 $7.83 $7.90 $7.83 $7.90 $6.94 2,527
2020-12-14 $7.82 $7.82 $7.79 $7.79 $6.84 2,803
2020-12-11 $7.83 $7.83 $7.83 $7.83 $6.88 3,024
2020-12-10 $7.87 $7.87 $7.84 $7.84 $6.89 563
2020-12-09 $7.75 $7.75 $7.75 $7.75 $6.80 580
2020-12-08 $7.81 $7.81 $7.81 $7.81 $6.86 682
2020-12-07 $7.81 $7.85 $7.80 $7.85 $6.89 4,492
2020-12-04 $7.68 $7.80 $7.68 $7.79 $6.84 10,798
2020-12-03 $7.66 $7.68 $7.65 $7.67 $6.74 2,514
2020-12-02 $7.64 $7.64 $7.64 $7.64 $6.71 0
2020-12-01 $7.60 $7.64 $7.60 $7.64 $6.71 3,224
2020-11-30 $7.49 $7.49 $7.49 $7.49 $6.57 13
2020-11-27 $7.49 $7.49 $7.49 $7.49 $6.57 0
2020-11-25 $7.49 $7.49 $7.49 $7.49 $6.57 303
2020-11-24 $7.49 $7.49 $7.49 $7.49 $6.58 496
2020-11-23 $7.34 $7.35 $7.34 $7.35 $6.46 1,644
2020-11-20 $7.34 $7.34 $7.34 $7.34 $6.45 1,934
2020-11-19 $7.25 $7.27 $7.25 $7.26 $6.38 10,706
2020-11-18 $7.40 $7.43 $7.40 $7.43 $6.46 8,743
2020-11-17 $7.42 $7.42 $7.40 $7.40 $6.43 4,877
2020-11-16 $7.40 $7.42 $7.39 $7.39 $6.42 7,851
2020-11-13 $7.28 $7.28 $7.28 $7.28 $6.33 141
2020-11-12 $7.33 $7.33 $7.27 $7.27 $6.32 1,725
2020-11-11 $7.35 $7.38 $7.33 $7.33 $6.37 2,442
2020-11-10 $7.33 $7.33 $7.30 $7.30 $6.35 2,569
2020-11-09 $7.30 $7.30 $7.21 $7.27 $6.32 23,970
2020-11-06 $7.05 $7.10 $6.95 $7.10 $6.17 1,628
2020-11-05 $6.98 $6.98 $6.98 $6.98 $6.07 48
2020-11-04 $6.95 $6.98 $6.95 $6.98 $6.07 2,030
2020-11-03 $6.84 $6.89 $6.84 $6.89 $5.99 741
2020-11-02 $6.59 $6.59 $6.59 $6.59 $5.73 0
2020-10-30 $6.59 $6.59 $6.59 $6.59 $5.73 1,934
2020-10-29 $6.60 $6.60 $6.60 $6.60 $5.74 0
2020-10-28 $6.52 $6.61 $6.52 $6.60 $5.74 6,270
2020-10-27 $6.88 $6.88 $6.88 $6.88 $5.98 907
2020-10-26 $6.82 $6.86 $6.82 $6.86 $5.96 970
2020-10-23 $6.95 $6.99 $6.94 $6.97 $6.05 6,220
2020-10-22 $6.99 $6.99 $6.99 $6.99 $6.07 22
2020-10-21 $6.99 $6.99 $6.99 $6.99 $6.07 1,063
2020-10-20 $7.05 $7.05 $7.05 $7.05 $6.06 676
2020-10-19 $7.08 $7.08 $7.08 $7.08 $6.09 258
2020-10-16 $7.07 $7.07 $7.06 $7.06 $6.07 1,756
2020-10-15 $7.02 $7.02 $7.02 $7.02 $6.04 408
2020-10-14 $7.16 $7.16 $7.09 $7.09 $6.10 1,547
2020-10-13 $7.16 $7.19 $7.16 $7.18 $6.17 2,879
2020-10-12 $7.21 $7.21 $7.20 $7.20 $6.19 483
2020-10-09 $7.12 $7.14 $7.12 $7.14 $6.14 566
2020-10-08 $7.01 $7.03 $7.01 $7.02 $6.04 2,707
2020-10-07 $7.01 $7.01 $7.01 $7.01 $6.03 24
2020-10-06 $7.01 $7.01 $7.01 $7.01 $6.03 96
2020-10-05 $6.85 $6.89 $6.85 $6.89 $5.92 3,287
2020-10-02 $6.79 $6.82 $6.79 $6.81 $5.86 3,834
2020-10-01 $6.89 $6.89 $6.89 $6.89 $5.92 631
2020-09-30 $6.88 $6.88 $6.85 $6.85 $5.89 2,127
2020-09-29 $6.82 $6.82 $6.79 $6.79 $5.84 2,659
2020-09-28 $6.88 $6.88 $6.88 $6.88 $5.92 193
2020-09-25 $6.73 $6.73 $6.72 $6.72 $5.78 846
2020-09-24 $6.83 $6.83 $6.71 $6.75 $5.80 2,417
2020-09-23 $6.83 $6.83 $6.83 $6.83 $5.87 971
2020-09-22 $6.97 $6.97 $6.89 $6.91 $5.94 2,905
2020-09-21 $7.04 $7.04 $6.93 $6.96 $5.98 11,361
2020-09-18 $7.21 $7.21 $7.21 $7.21 $6.14 0
2020-09-17 $7.26 $7.26 $7.18 $7.21 $6.14 793
2020-09-16 $7.26 $7.26 $7.26 $7.26 $6.18 235
2020-09-15 $7.18 $7.26 $7.18 $7.25 $6.17 2,545
2020-09-14 $7.08 $7.08 $7.08 $7.08 $6.02 0
2020-09-11 $7.08 $7.09 $7.07 $7.08 $6.02 4,318
2020-09-10 $7.11 $7.11 $7.11 $7.11 $6.05 96
2020-09-09 $7.04 $7.08 $7.04 $7.08 $6.02 2,070
2020-09-08 $7.10 $7.10 $7.04 $7.04 $5.99 4,440
2020-09-04 $7.20 $7.24 $7.16 $7.16 $6.09 2,373
2020-09-03 $7.29 $7.30 $7.10 $7.18 $6.11 1,329
2020-09-02 $7.30 $7.34 $7.29 $7.31 $6.22 2,818
2020-09-01 $7.31 $7.31 $7.28 $7.28 $6.19 2,911
2020-08-31 $7.36 $7.36 $7.35 $7.36 $6.26 9,794
2020-08-28 $7.37 $7.37 $7.35 $7.35 $6.25 3,287
2020-08-27 $7.29 $7.30 $7.29 $7.30 $6.21 308
2020-08-26 $7.30 $7.32 $7.30 $7.32 $6.22 1,505
2020-08-25 $7.24 $7.31 $7.24 $7.31 $6.22 3,191
2020-08-24 $6.90 $7.27 $6.90 $7.19 $6.12 2,210
2020-08-21 $7.22 $7.22 $7.22 $7.22 $6.14 19
2020-08-20 $7.22 $7.22 $7.22 $7.22 $6.14 329
2020-08-19 $7.38 $7.38 $7.37 $7.37 $6.20 2,879
2020-08-18 $7.37 $7.40 $7.32 $7.35 $6.19 1,328
2020-08-17 $7.33 $7.35 $7.33 $7.35 $6.19 1,874
2020-08-14 $7.27 $7.27 $7.27 $7.27 $6.12 1,960
2020-08-13 $7.26 $7.27 $7.26 $7.26 $6.11 4,081
2020-08-12 $7.25 $7.33 $7.25 $7.32 $6.16 7,445
2020-08-11 $7.07 $7.07 $7.07 $7.07 $5.95 0
2020-08-10 $7.08 $7.08 $7.07 $7.07 $5.95 193
2020-08-07 $6.94 $6.99 $6.94 $6.98 $5.88 4,450
2020-08-06 $6.96 $6.96 $6.90 $6.94 $5.85 7,599
2020-08-05 $6.93 $6.98 $6.93 $6.93 $5.83 7,171
2020-08-04 $6.85 $6.88 $6.84 $6.88 $5.79 4,956
2020-08-03 $6.82 $6.82 $6.82 $6.82 $5.74 76
2020-07-31 $6.82 $6.82 $6.82 $6.82 $5.74 967
2020-07-30 $6.80 $6.82 $6.80 $6.82 $5.74 1,787
2020-07-29 $6.76 $6.76 $6.76 $6.76 $5.69 0
2020-07-28 $6.78 $6.79 $6.76 $6.76 $5.69 4,715
2020-07-27 $6.75 $6.75 $6.75 $6.75 $5.68 135
2020-07-24 $6.71 $6.71 $6.70 $6.70 $5.64 3,061
2020-07-23 $6.74 $6.74 $6.73 $6.73 $5.67 1,082
2020-07-22 $6.86 $6.86 $6.86 $6.86 $5.78 20
2020-07-21 $6.86 $6.89 $6.84 $6.86 $5.77 9,223
2020-07-20 $6.88 $6.91 $6.85 $6.88 $5.73 5,149
2020-07-17 $6.87 $6.88 $6.86 $6.88 $5.73 5,451
2020-07-16 $6.88 $6.88 $6.82 $6.85 $5.70 4,735
2020-07-15 $6.86 $6.88 $6.86 $6.88 $5.73 1,929
2020-07-14 $6.63 $6.68 $6.63 $6.68 $5.56 2,704
2020-07-13 $6.54 $6.54 $6.54 $6.54 $5.45 0
2020-07-10 $6.54 $6.54 $6.54 $6.54 $5.45 183
2020-07-09 $6.58 $6.58 $6.49 $6.53 $5.44 2,214
2020-07-08 $6.64 $6.64 $6.56 $6.56 $5.46 1,103
2020-07-07 $6.40 $6.40 $6.40 $6.40 $5.33 0
2020-07-06 $6.53 $6.53 $6.40 $6.40 $5.33 3,964
2020-07-02 $6.39 $6.40 $6.39 $6.40 $5.33 1,064
2020-07-01 $5.72 $5.76 $5.68 $5.76 $4.80 1,547
2020-06-30 $6.25 $6.29 $6.25 $6.29 $5.24 603
2020-06-29 $6.27 $6.27 $6.27 $6.27 $5.22 506
2020-06-26 $6.03 $6.41 $6.03 $6.30 $5.25 7,090
2020-06-25 $6.41 $6.41 $6.41 $6.41 $5.34 967
2020-06-24 $6.68 $6.68 $6.68 $6.68 $5.56 0
2020-06-23 $6.68 $6.68 $6.66 $6.68 $5.56 7,236
2020-06-22 $6.70 $6.78 $6.69 $6.69 $5.57 3,496
2020-06-19 $6.84 $6.84 $6.74 $6.78 $5.65 1,869
2020-06-18 $6.90 $6.90 $6.90 $6.90 $5.68 1
2020-06-17 $6.92 $6.92 $6.90 $6.90 $5.68 429
2020-06-16 $6.87 $6.87 $6.87 $6.87 $5.66 68
2020-06-15 $6.57 $6.87 $6.55 $6.87 $5.66 6,838
2020-06-12 $6.73 $6.73 $6.73 $6.73 $5.54 595
2020-06-11 $6.59 $6.60 $6.56 $6.60 $5.44 2,320
2020-06-10 $7.12 $7.12 $7.12 $7.12 $5.87 4
2020-06-09 $7.20 $7.20 $7.12 $7.12 $5.87 692
2020-06-08 $7.08 $7.20 $7.08 $7.20 $5.93 3,206
2020-06-05 $6.87 $6.87 $6.87 $6.87 $5.66 0
2020-06-04 $6.87 $6.87 $6.87 $6.87 $5.66 193
2020-06-03 $6.35 $6.35 $6.35 $6.35 $5.23 967
2020-06-02 $6.67 $6.67 $6.67 $6.67 $5.49 1,934
2020-06-01 $6.50 $6.50 $6.50 $6.50 $5.35 0
2020-05-29 $6.50 $6.50 $6.50 $6.50 $5.35 0
2020-05-28 $6.50 $6.50 $6.50 $6.50 $5.35 193
2020-05-27 $6.44 $6.46 $6.44 $6.46 $5.32 368
2020-05-26 $6.48 $6.48 $6.48 $6.48 $5.34 0
2020-05-22 $6.48 $6.48 $6.48 $6.48 $5.34 0
2020-05-21 $6.41 $6.41 $6.41 $6.41 $5.28 0
2020-05-20 $6.48 $6.48 $6.48 $6.48 $5.28 99
2020-05-19 $6.30 $6.30 $6.29 $6.29 $5.12 837
2020-05-18 $6.07 $6.07 $5.54 $5.74 $4.68 1,779
2020-05-15 $6.13 $6.18 $6.13 $6.16 $5.02 959
2020-05-14 $5.92 $6.03 $5.92 $6.03 $4.91 3,563
2020-05-13 $6.04 $6.04 $6.00 $6.00 $4.89 1,160
2020-05-12 $6.29 $6.31 $6.20 $6.20 $5.05 2,804
2020-05-11 $6.27 $6.27 $6.27 $6.27 $5.11 96
2020-05-08 $6.36 $6.36 $6.36 $6.36 $5.18 128
2020-05-07 $6.24 $6.24 $6.24 $6.24 $5.08 580
2020-05-06 $6.01 $6.05 $6.01 $6.05 $4.93 2,446
2020-05-05 $6.06 $6.06 $6.06 $6.06 $4.94 0
2020-05-04 $6.06 $6.06 $6.06 $6.06 $4.94 0
2020-05-01 $6.01 $6.06 $6.01 $6.06 $4.94 4,577
2020-04-30 $6.32 $6.32 $6.15 $6.15 $5.01 6,043
2020-04-29 $6.18 $6.36 $6.18 $6.35 $5.17 3,640
2020-04-28 $5.93 $5.93 $5.93 $5.93 $4.83 0
2020-04-27 $5.89 $5.96 $5.89 $5.93 $4.83 1,846
2020-04-24 $5.92 $5.92 $5.92 $5.92 $4.82 0
2020-04-23 $5.97 $5.97 $5.92 $5.92 $4.82 1,762
2020-04-22 $6.04 $6.05 $6.04 $6.05 $4.93 483
2020-04-21 $5.96 $5.96 $5.93 $5.93 $4.78 1,934
2020-04-20 $6.01 $6.22 $6.01 $6.16 $4.96 6,254
2020-04-17 $6.13 $6.14 $6.10 $6.14 $4.94 2,669
2020-04-16 $5.91 $5.91 $5.85 $5.85 $4.71 560
2020-04-15 $5.52 $5.86 $5.52 $5.86 $4.72 2,254
2020-04-14 $5.94 $6.06 $5.94 $6.06 $4.88 4,738
2020-04-13 $5.89 $5.89 $5.77 $5.81 $4.68 2,030
2020-04-09 $5.90 $5.90 $5.90 $5.90 $4.75 841
2020-04-08 $5.44 $5.71 $5.42 $5.71 $4.60 17,428
2020-04-07 $5.32 $5.52 $5.32 $5.45 $4.39 13,733
2020-04-06 $4.90 $5.13 $4.90 $5.13 $4.13 4,661
2020-04-03 $4.90 $4.90 $4.85 $4.85 $3.91 967
2020-04-02 $4.85 $4.88 $4.83 $4.88 $3.93 4,006
2020-04-01 $5.03 $5.03 $4.74 $4.78 $3.85 3,481
2020-03-31 $5.17 $5.17 $5.03 $5.03 $4.05 3,142
2020-03-30 $4.76 $4.91 $4.75 $4.91 $3.95 10,279
2020-03-27 $4.99 $4.99 $4.75 $4.75 $3.83 2,514
2020-03-26 $4.82 $5.25 $4.82 $4.99 $4.02 11,460
2020-03-25 $4.38 $5.05 $4.25 $4.82 $3.88 2,625
2020-03-24 $3.86 $4.09 $3.86 $4.07 $3.28 5,930
2020-03-23 $4.00 $4.25 $3.55 $3.61 $2.91 13,664
2020-03-20 $4.52 $4.57 $4.24 $4.24 $3.41 5,244
2020-03-19 $4.03 $4.44 $4.03 $4.42 $3.56 6,046
2020-03-18 $4.80 $4.80 $4.45 $4.50 $3.57 6,724
2020-03-17 $4.82 $4.99 $4.77 $4.98 $3.95 10,649
2020-03-16 $4.94 $5.45 $4.70 $4.82 $3.82 21,526
2020-03-13 $5.13 $5.54 $5.06 $5.45 $4.32 26,121
2020-03-12 $5.44 $5.52 $4.83 $5.10 $4.04 11,655
2020-03-11 $6.38 $6.38 $6.19 $6.21 $4.92 5,439
2020-03-10 $6.53 $6.54 $6.53 $6.54 $5.19 193
2020-03-09 $6.38 $6.76 $5.88 $6.64 $5.26 6,069
2020-03-06 $7.36 $7.36 $7.34 $7.34 $5.82 1,600
2020-03-05 $7.51 $7.52 $7.49 $7.51 $5.95 15,355
2020-03-04 $7.60 $7.60 $7.60 $7.60 $6.03 193
2020-03-03 $7.60 $7.60 $7.51 $7.57 $6.00 12,876
2020-03-02 $7.26 $7.60 $7.26 $7.60 $6.03 732
2020-02-28 $7.41 $7.41 $7.23 $7.28 $5.77 16,675
2020-02-27 $7.54 $7.55 $7.30 $7.30 $5.79 2,802
2020-02-26 $7.59 $7.78 $7.59 $7.70 $6.11 18,856
2020-02-25 $7.88 $7.88 $7.71 $7.71 $6.11 6,501
2020-02-24 $7.93 $7.96 $7.86 $7.86 $6.23 3,366
2020-02-21 $8.04 $8.11 $8.03 $8.11 $6.43 618
2020-02-20 $8.18 $8.18 $8.16 $8.16 $6.41 1,230
2020-02-19 $8.20 $8.20 $8.19 $8.19 $6.43 1,728
2020-02-18 $8.17 $8.17 $8.16 $8.16 $6.41 2,810
2020-02-14 $8.16 $8.18 $8.16 $8.16 $6.41 4,315
2020-02-13 $8.14 $8.14 $8.12 $8.12 $6.38 4,821
2020-02-12 $8.09 $8.09 $8.09 $8.09 $6.36 0
2020-02-11 $8.10 $8.12 $8.09 $8.09 $6.36 5,574
2020-02-10 $8.12 $8.12 $8.07 $8.07 $6.34 769
2020-02-07 $8.12 $8.12 $8.07 $8.07 $6.34 873
2020-02-06 $8.09 $8.09 $8.09 $8.09 $6.36 967
2020-02-05 $8.07 $8.07 $8.07 $8.07 $6.34 1,837
2020-02-04 $8.06 $8.06 $8.06 $8.06 $6.33 967
2020-02-03 $7.99 $7.99 $7.98 $7.98 $6.27 822
2020-01-31 $7.99 $7.99 $7.96 $7.96 $6.25 4,666
2020-01-30 $8.07 $8.07 $8.01 $8.01 $6.29 3,411
2020-01-29 $8.07 $8.07 $8.07 $8.07 $6.34 3,481
2020-01-28 $7.82 $7.82 $7.82 $7.82 $6.14 333
2020-01-27 $8.10 $8.10 $8.10 $8.10 $6.36 19
2020-01-24 $8.10 $8.11 $8.07 $8.10 $6.36 1,478
2020-01-23 $8.03 $8.05 $8.03 $8.03 $6.31 3,019
2020-01-22 $8.06 $8.06 $8.06 $8.06 $6.33 505
2020-01-21 $8.20 $8.20 $8.13 $8.13 $6.39 3,009
2020-01-17 $8.15 $8.23 $8.15 $8.21 $6.39 5,019
2020-01-16 $8.16 $8.16 $8.16 $8.16 $6.35 2,575
2020-01-15 $8.16 $8.16 $8.15 $8.16 $6.35 2,246
2020-01-14 $8.13 $8.15 $8.13 $8.14 $6.34 934
2020-01-13 $8.09 $8.12 $8.08 $8.10 $6.30 4,254
2020-01-10 $8.10 $8.10 $8.07 $8.07 $6.28 1,267
2020-01-09 $8.06 $8.06 $8.03 $8.03 $6.25 1,905
2020-01-08 $8.06 $8.06 $8.06 $8.06 $6.27 558
2020-01-07 $8.07 $8.11 $8.07 $8.08 $6.29 10,910
2020-01-06 $8.10 $8.12 $8.10 $8.12 $6.32 5,285
2020-01-03 $8.05 $8.07 $8.04 $8.07 $6.28 10,444
2020-01-02 $8.01 $8.03 $7.99 $8.02 $6.24 9,435
2019-12-31 $7.97 $8.02 $7.97 $8.02 $6.24 3,548
2019-12-30 $7.93 $7.96 $7.93 $7.94 $6.18 12,114
2019-12-27 $7.90 $7.98 $7.90 $7.92 $6.16 29,996
2019-12-26 $7.95 $7.99 $7.50 $7.98 $6.21 6,285
2019-12-24 $7.94 $7.94 $7.91 $7.91 $6.16 5,327
2019-12-23 $7.94 $7.94 $7.89 $7.94 $6.18 2,768
2019-12-20 $7.93 $7.94 $7.91 $7.94 $6.18 2,406
2019-12-19 $8.02 $8.02 $7.93 $7.93 $6.17 10,763
2019-12-18 $8.02 $8.04 $8.01 $8.02 $6.18 6,324
2019-12-17 $8.04 $8.04 $8.01 $8.01 $6.17 2,945
2019-12-16 $8.01 $8.04 $8.00 $8.04 $6.20 3,525
2019-12-13 $7.92 $7.97 $7.92 $7.97 $6.14 5,069
2019-12-12 $7.91 $7.91 $7.91 $7.91 $6.10 2,350
2019-12-11 $7.84 $7.91 $7.84 $7.91 $6.10 5,317
2019-12-10 $7.83 $7.85 $7.83 $7.84 $6.04 2,659
2019-12-09 $7.86 $7.88 $7.86 $7.87 $6.07 1,145
2019-12-06 $7.83 $7.87 $7.83 $7.84 $6.04 2,725
2019-12-05 $7.87 $7.88 $7.87 $7.88 $6.07 2,280
2019-12-04 $7.87 $7.87 $7.85 $7.86 $6.06 3,689
2019-12-03 $7.79 $7.79 $7.76 $7.76 $5.98 5,927
2019-12-02 $7.83 $7.83 $7.80 $7.82 $6.03 3,207
2019-11-29 $7.81 $7.81 $7.81 $7.81 $6.02 112
2019-11-27 $7.81 $7.81 $7.80 $7.80 $6.01 2,030
2019-11-26 $7.81 $7.84 $7.80 $7.80 $6.01 3,690
2019-11-25 $7.81 $7.83 $7.79 $7.80 $6.01 6,827
2019-11-22 $7.83 $7.83 $7.83 $7.83 $6.04 483
2019-11-21 $7.84 $7.85 $7.84 $7.85 $6.05 4,127
2019-11-20 $7.96 $7.96 $7.92 $7.92 $6.05 5,324
2019-11-19 $7.97 $8.00 $7.93 $7.93 $6.06 4,875
2019-11-18 $7.97 $7.97 $7.93 $7.96 $6.08 5,510
2019-11-15 $7.94 $8.00 $7.94 $7.98 $6.09 10,900
2019-11-14 $7.93 $7.95 $7.93 $7.94 $6.06 1,773
2019-11-13 $7.92 $7.92 $7.92 $7.92 $6.05 285
2019-11-12 $7.94 $7.95 $7.92 $7.92 $6.05 5,883
2019-11-11 $7.93 $7.93 $7.90 $7.91 $6.04 1,624
2019-11-08 $7.92 $7.94 $7.91 $7.93 $6.06 6,276
2019-11-07 $7.92 $7.96 $7.92 $7.95 $6.07 3,896
2019-11-06 $7.88 $7.89 $7.88 $7.89 $6.02 1,467
2019-11-05 $7.88 $7.89 $7.87 $7.87 $6.01 1,793
2019-11-04 $7.85 $7.87 $7.66 $7.87 $6.01 4,642
2019-11-01 $7.85 $7.85 $7.81 $7.81 $5.96 1,450
2019-10-31 $7.80 $7.82 $7.78 $7.81 $5.96 3,722
2019-10-30 $7.81 $7.81 $7.80 $7.80 $5.96 854
2019-10-29 $7.81 $7.81 $7.81 $7.81 $5.96 62
2019-10-28 $7.82 $7.82 $7.81 $7.81 $5.96 1,934
2019-10-25 $7.87 $7.87 $7.83 $7.84 $5.99 4,699
2019-10-24 $7.87 $7.87 $7.87 $7.87 $6.01 1,653
2019-10-23 $7.87 $7.88 $7.87 $7.87 $6.01 935
2019-10-22 $7.86 $7.91 $7.86 $7.88 $6.02 5,592
2019-10-21 $7.94 $7.94 $7.87 $7.87 $6.01 2,421
2019-10-18 $8.00 $8.00 $8.00 $8.00 $6.05 5,053
2019-10-17 $8.03 $8.05 $8.03 $8.03 $6.07 8,468
2019-10-16 $8.04 $8.04 $7.99 $8.01 $6.06 13,809
2019-10-15 $7.92 $8.04 $7.90 $8.02 $6.07 13,469
2019-10-14 $7.55 $7.90 $7.55 $7.60 $5.75 2,420
2019-10-11 $8.00 $8.00 $7.93 $7.93 $6.00 7,179
2019-10-10 $7.79 $7.91 $7.79 $7.88 $5.96 7,878
2019-10-09 $7.82 $7.84 $7.79 $7.82 $5.91 1,629
2019-10-08 $7.82 $7.82 $7.81 $7.82 $5.91 1,624
2019-10-07 $7.85 $7.87 $7.85 $7.87 $5.95 3,403
2019-10-04 $7.84 $7.84 $7.82 $7.83 $5.92 16,245
2019-10-03 $7.68 $7.80 $7.68 $7.80 $5.90 3,899
2019-10-02 $7.68 $7.70 $7.68 $7.70 $5.82 571
2019-10-01 $7.84 $7.84 $7.81 $7.83 $5.92 1,837
2019-09-30 $7.88 $7.93 $7.86 $7.86 $5.94 3,108
2019-09-27 $7.99 $7.99 $7.89 $7.89 $5.97 6,565
2019-09-26 $7.95 $7.95 $7.94 $7.94 $6.00 10,862
2019-09-25 $7.95 $8.03 $7.93 $7.95 $6.01 5,407
2019-09-24 $8.02 $8.02 $8.01 $8.01 $6.06 967
2019-09-23 $7.99 $8.01 $7.99 $8.01 $6.06 2,627
2019-09-20 $7.96 $8.04 $7.96 $8.00 $6.05 1,045
2019-09-19 $8.04 $8.04 $7.99 $7.99 $6.04 4,002
2019-09-18 $8.15 $8.15 $8.15 $8.15 $6.11 967
2019-09-17 $8.16 $8.16 $8.15 $8.15 $6.11 4,060
2019-09-16 $8.13 $8.13 $8.08 $8.10 $6.07 2,525
2019-09-13 $8.10 $8.18 $8.10 $8.13 $6.09 7,790
2019-09-12 $8.12 $8.12 $8.12 $8.12 $6.08 483
2019-09-11 $7.87 $8.08 $7.87 $8.03 $6.02 8,251
2019-09-10 $7.89 $7.89 $7.86 $7.87 $5.90 2,871
2019-09-09 $7.85 $7.88 $7.84 $7.84 $5.87 1,063
2019-09-06 $7.82 $7.82 $7.80 $7.81 $5.85 986
2019-09-05 $7.76 $7.78 $7.71 $7.78 $5.83 870
2019-09-04 $7.68 $7.74 $7.68 $7.72 $5.78 2,162
2019-09-03 $7.70 $7.73 $7.61 $7.61 $5.70 3,001
2019-08-30 $7.76 $7.76 $7.69 $7.73 $5.79 3,050
2019-08-29 $7.71 $7.75 $7.71 $7.75 $5.81 3,047
2019-08-28 $7.51 $7.67 $7.51 $7.63 $5.72 4,947
2019-08-27 $7.82 $7.98 $7.45 $7.55 $5.66 12,274
2019-08-26 $7.80 $7.82 $7.76 $7.77 $5.82 3,711
2019-08-23 $7.76 $7.93 $7.76 $7.85 $5.88 3,688
2019-08-22 $8.00 $8.00 $7.95 $7.95 $5.96 1,387
2019-08-21 $8.02 $8.02 $8.00 $8.02 $6.01 5,878
2019-08-20 $8.10 $8.10 $8.05 $8.05 $5.98 4,864
2019-08-19 $8.10 $8.10 $8.05 $8.05 $5.98 516
2019-08-16 $8.04 $8.06 $8.04 $8.05 $5.98 752
2019-08-15 $7.92 $7.98 $7.92 $7.97 $5.92 3,225
2019-08-14 $8.09 $8.17 $7.92 $7.92 $5.88 3,099
2019-08-13 $8.02 $8.17 $8.02 $8.17 $6.06 796
2019-08-12 $8.12 $8.12 $8.12 $8.12 $6.03 967
2019-08-09 $8.22 $8.22 $8.22 $8.22 $6.10 322
2019-08-08 $8.24 $8.24 $8.22 $8.22 $6.10 1,062
2019-08-07 $8.08 $8.14 $8.08 $8.14 $6.04 1,063
2019-08-06 $8.08 $8.15 $8.04 $8.15 $6.05 4,810
2019-08-05 $8.20 $8.21 $8.20 $8.21 $6.09 967
2019-08-02 $8.24 $8.24 $8.13 $8.17 $6.06 3,614
2019-08-01 $8.28 $8.28 $8.22 $8.22 $6.10 5,124
2019-07-31 $8.35 $8.35 $8.34 $8.34 $6.19 681
2019-07-30 $8.30 $8.34 $8.30 $8.32 $6.18 3,857
2019-07-29 $8.33 $8.33 $8.31 $8.31 $6.17 924
2019-07-26 $8.32 $8.32 $8.32 $8.32 $6.18 6,769
2019-07-25 $8.42 $8.42 $8.33 $8.34 $6.19 4,641
2019-07-24 $8.41 $8.44 $8.39 $8.41 $6.24 8,108
2019-07-23 $8.41 $8.41 $8.41 $8.41 $6.24 293
2019-07-22 $8.44 $8.45 $8.43 $8.43 $6.26 6,504
2019-07-19 $8.46 $8.46 $8.46 $8.46 $6.28 128
2019-07-18 $8.54 $8.54 $8.50 $8.50 $6.25 967
2019-07-17 $8.59 $8.59 $8.59 $8.59 $6.32 387
2019-07-16 $8.54 $8.54 $8.54 $8.54 $6.28 590
2019-07-15 $8.53 $8.53 $8.53 $8.53 $6.27 14
2019-07-12 $8.53 $8.53 $8.53 $8.53 $6.27 0
2019-07-11 $8.50 $8.53 $8.50 $8.53 $6.27 1,321
2019-07-10 $8.48 $8.50 $8.48 $8.50 $6.25 580
2019-07-09 $8.29 $8.29 $8.29 $8.29 $6.10 928
2019-07-08 $8.48 $8.48 $8.48 $8.48 $6.24 2,997
2019-07-05 $8.48 $8.48 $8.48 $8.48 $6.24 0
2019-07-03 $8.48 $8.48 $8.48 $8.48 $6.24 7,745
2019-07-02 $8.46 $8.49 $8.45 $8.47 $6.23 13,863
2019-07-01 $8.45 $8.45 $8.45 $8.45 $6.22 0
2019-06-28 $8.39 $8.45 $8.39 $8.45 $6.22 3,442
2019-06-27 $8.37 $8.38 $8.35 $8.37 $6.16 3,405
2019-06-26 $8.41 $8.41 $8.41 $8.41 $6.19 122
2019-06-25 $8.40 $8.40 $8.40 $8.40 $6.18 241
2019-06-24 $8.40 $8.40 $8.37 $8.39 $6.17 3,693
2019-06-21 $8.40 $8.40 $8.34 $8.34 $6.14 1,295
2019-06-20 $8.46 $8.46 $8.43 $8.43 $6.20 1,788
2019-06-19 $8.38 $8.38 $8.38 $8.38 $6.11 0
2019-06-18 $8.36 $8.38 $8.36 $8.38 $6.11 5,333
2019-06-17 $8.38 $8.38 $8.37 $8.37 $6.10 2,559
2019-06-14 $8.34 $8.34 $8.34 $8.34 $6.08 132
2019-06-13 $8.34 $8.34 $8.34 $8.34 $6.08 0
2019-06-12 $8.35 $8.38 $8.34 $8.34 $6.08 11,222
2019-06-11 $8.36 $8.39 $8.35 $8.39 $6.12 1,039
2019-06-10 $8.37 $8.38 $8.37 $8.37 $6.10 3,017
2019-06-07 $8.37 $8.37 $8.37 $8.37 $6.10 1,558
2019-06-06 $8.31 $8.31 $8.27 $8.27 $6.03 6,752
2019-06-05 $8.13 $8.13 $8.13 $8.13 $5.93 0
2019-06-04 $8.09 $8.13 $8.09 $8.13 $5.93 1,576
2019-06-03 $7.88 $7.88 $7.86 $7.86 $5.73 4,746
2019-05-31 $7.82 $7.84 $7.79 $7.84 $5.72 5,531
2019-05-30 $7.94 $7.94 $7.92 $7.93 $5.78 3,608
2019-05-29 $7.90 $7.95 $7.89 $7.90 $5.76 2,325
2019-05-28 $8.15 $8.15 $8.11 $8.11 $5.91 11,415
2019-05-24 $8.19 $8.19 $8.19 $8.19 $5.97 386
2019-05-23 $8.30 $8.30 $8.15 $8.19 $5.97 3,930
2019-05-22 $8.32 $8.33 $8.32 $8.33 $6.07 1,657
2019-05-21 $8.40 $8.40 $8.38 $8.38 $6.06 1,309
2019-05-20 $8.40 $8.65 $8.40 $8.65 $6.25 1,329
2019-05-17 $8.36 $8.39 $8.36 $8.39 $6.06 1,341
2019-05-16 $8.36 $8.36 $8.32 $8.32 $6.01 1,234
2019-05-15 $8.49 $8.50 $8.49 $8.50 $6.14 435
2019-05-14 $8.28 $8.42 $8.28 $8.41 $6.08 5,078
2019-05-13 $8.42 $8.42 $8.37 $8.37 $6.05 5,140
2019-05-10 $8.44 $8.44 $8.44 $8.44 $6.10 96
2019-05-09 $8.40 $8.40 $8.40 $8.40 $6.07 450
2019-05-08 $8.44 $8.45 $8.44 $8.45 $6.11 435
2019-05-07 $8.42 $8.42 $8.42 $8.42 $6.08 281
2019-05-06 $8.25 $8.25 $8.25 $8.25 $5.96 213
2019-05-03 $8.50 $8.50 $8.50 $8.50 $6.14 2,224
2019-05-02 $8.46 $8.46 $8.46 $8.46 $6.11 747
2019-05-01 $8.50 $8.50 $8.39 $8.39 $6.06 193
2019-04-30 $8.50 $8.50 $8.50 $8.50 $6.14 967
2019-04-29 $8.26 $8.26 $8.26 $8.26 $5.97 229
2019-04-26 $8.43 $8.45 $8.42 $8.45 $6.11 3,201
2019-04-25 $8.48 $8.48 $8.40 $8.40 $6.07 3,617
2019-04-24 $8.47 $8.47 $8.45 $8.45 $6.11 5,705
2019-04-23 $8.51 $8.51 $8.50 $8.51 $6.15 2,645
2019-04-22 $8.56 $8.56 $8.53 $8.55 $6.18 11,604
2019-04-18 $8.58 $8.61 $8.56 $8.56 $6.13 1,547
2019-04-17 $8.62 $8.62 $8.60 $8.60 $6.16 338
2019-04-16 $8.57 $8.58 $8.57 $8.58 $6.15 2,142
2019-04-15 $8.54 $8.61 $8.54 $8.60 $6.16 2,755
2019-04-12 $8.61 $8.66 $8.61 $8.64 $6.19 2,634
2019-04-11 $8.56 $8.56 $8.56 $8.56 $6.13 967
2019-04-10 $8.53 $8.56 $8.53 $8.56 $6.13 2,514
2019-04-09 $8.54 $8.54 $8.54 $8.54 $6.12 203
2019-04-08 $8.51 $8.52 $8.50 $8.52 $6.10 2,633
2019-04-05 $8.49 $8.49 $8.48 $8.48 $6.07 1,804
2019-04-04 $8.51 $8.51 $8.51 $8.51 $6.09 967
2019-04-03 $8.51 $8.51 $8.51 $8.51 $6.10 0
2019-04-02 $8.50 $8.51 $8.48 $8.51 $6.10 5,948
2019-04-01 $8.50 $8.50 $8.50 $8.50 $6.09 1,030
2019-03-29 $8.29 $8.29 $8.29 $8.29 $5.94 0
2019-03-28 $8.33 $8.33 $8.29 $8.29 $5.94 2,088
2019-03-27 $8.35 $8.35 $8.35 $8.35 $5.98 0
2019-03-26 $8.35 $8.35 $8.35 $8.35 $5.98 321
2019-03-25 $8.33 $8.33 $8.29 $8.29 $5.94 807
2019-03-22 $8.46 $8.46 $8.34 $8.35 $5.98 5,096
2019-03-21 $8.56 $8.56 $8.56 $8.56 $6.13 0
2019-03-20 $8.56 $8.56 $8.56 $8.56 $6.08 866
2019-03-19 $8.57 $8.57 $8.53 $8.53 $6.06 1,152
2019-03-18 $8.50 $8.51 $8.48 $8.48 $6.02 1,436
2019-03-15 $8.51 $8.52 $8.46 $8.52 $6.05 5,525
2019-03-14 $8.51 $8.51 $8.51 $8.51 $6.04 72
2019-03-13 $8.51 $8.51 $8.51 $8.51 $6.04 193
2019-03-12 $8.45 $8.48 $8.45 $8.48 $6.02 1,004
2019-03-11 $8.37 $8.37 $8.37 $8.37 $5.94 0
2019-03-08 $8.37 $8.37 $8.37 $8.37 $5.94 483
2019-03-07 $8.43 $8.45 $8.40 $8.40 $5.96 6,935
2019-03-06 $8.46 $8.46 $8.46 $8.46 $6.01 325
2019-03-05 $8.43 $8.47 $8.43 $8.44 $5.99 1,682
2019-03-04 $8.49 $8.49 $8.49 $8.49 $6.03 15
2019-03-01 $8.49 $8.49 $8.49 $8.49 $6.03 483
2019-02-28 $8.37 $8.37 $8.37 $8.37 $5.94 0
2019-02-27 $8.37 $8.37 $8.37 $8.37 $5.94 0
2019-02-26 $8.37 $8.37 $8.37 $8.37 $5.94 0
2019-02-25 $8.37 $8.37 $8.37 $8.37 $5.94 556
2019-02-21 $8.58 $8.58 $8.58 $8.58 $6.09 200
2019-02-20 $8.57 $8.57 $8.57 $8.57 $6.09 2,512
2019-02-19 $8.47 $8.49 $8.47 $8.49 $6.03 2,444
2019-02-15 $8.41 $8.41 $8.41 $8.41 $5.97 12
2019-02-14 $8.42 $8.44 $8.32 $8.41 $5.97 5,564
2019-02-13 $8.61 $8.61 $8.60 $8.61 $6.11 1,570
2019-02-12 $8.50 $8.50 $8.50 $8.50 $6.04 0
2019-02-11 $8.54 $8.54 $8.49 $8.50 $6.04 2,320
2019-02-08 $8.46 $8.47 $8.45 $8.47 $6.01 3,361
2019-02-07 $8.42 $8.42 $8.42 $8.42 $5.98 35
2019-02-06 $8.42 $8.42 $8.42 $8.42 $5.98 967
2019-02-05 $8.39 $8.42 $8.39 $8.42 $5.98 2,098
2019-02-04 $8.39 $8.40 $8.37 $8.37 $5.94 1,960
2019-02-01 $8.40 $8.40 $8.40 $8.40 $5.96 562
2019-01-31 $8.29 $8.31 $8.29 $8.31 $5.90 2,320
2019-01-30 $8.27 $8.35 $8.27 $8.35 $5.93 2,009
2019-01-29 $8.10 $8.21 $8.10 $8.16 $5.79 6,296
2019-01-28 $8.21 $8.22 $8.20 $8.20 $5.82 967
2019-01-25 $8.24 $8.27 $8.21 $8.27 $5.87 5,798
2019-01-24 $8.16 $8.16 $8.14 $8.16 $5.79 1,772
2019-01-23 $8.16 $8.16 $8.16 $8.16 $5.79 0
2019-01-22 $8.16 $8.16 $8.16 $8.16 $5.79 193
2019-01-18 $8.35 $8.39 $8.35 $8.39 $5.96 741
2019-01-17 $8.27 $8.27 $8.27 $8.27 $5.87 0
2019-01-16 $8.26 $8.27 $8.26 $8.27 $5.87 668
2019-01-15 $8.18 $8.20 $8.18 $8.20 $5.82 336
2019-01-14 $8.15 $8.15 $8.14 $8.14 $5.78 1,453
2019-01-11 $8.15 $8.20 $8.15 $8.20 $5.82 435
2019-01-10 $8.09 $8.21 $8.09 $8.21 $5.83 2,755
2019-01-09 $8.03 $8.15 $8.03 $8.14 $5.78 6,146
2019-01-08 $7.96 $7.97 $7.94 $7.96 $5.65 6,769
2019-01-07 $7.90 $7.98 $7.84 $7.96 $5.65 11,362
2019-01-04 $7.57 $7.89 $7.57 $7.89 $5.60 6,788
2019-01-03 $7.65 $7.67 $7.63 $7.63 $5.42 1,822
2019-01-02 $7.53 $7.58 $7.37 $7.57 $5.38 1,112
2018-12-31 $7.52 $7.53 $7.45 $7.53 $5.35 2,951
2018-12-28 $7.23 $7.45 $7.23 $7.42 $5.27 7,128
2018-12-27 $6.87 $6.99 $6.85 $6.88 $4.89 5,667
2018-12-26 $6.88 $6.88 $6.84 $6.84 $4.86 323
2018-12-24 $7.00 $7.00 $6.73 $6.82 $4.84 7,591
2018-12-21 $7.53 $7.61 $7.24 $7.24 $5.14 13,507
2018-12-20 $7.94 $7.94 $7.56 $7.58 $5.38 4,191
2018-12-19 $7.98 $8.11 $7.94 $7.94 $5.58 5,022
2018-12-18 $8.03 $8.04 $7.88 $7.94 $5.58 9,872
2018-12-17 $8.17 $8.17 $7.69 $8.04 $5.65 9,729
2018-12-14 $8.21 $8.21 $8.21 $8.21 $5.77 2,268
2018-12-13 $8.23 $8.24 $8.22 $8.23 $5.79 8,557
2018-12-12 $8.26 $8.26 $8.23 $8.23 $5.79 5,878
2018-12-11 $8.24 $8.24 $8.21 $8.21 $5.77 677
2018-12-10 $8.17 $8.17 $8.17 $8.17 $5.75 721
2018-12-07 $8.35 $8.35 $8.26 $8.26 $5.81 5,321
2018-12-06 $8.17 $8.20 $8.17 $8.19 $5.76 3,076
2018-12-04 $8.36 $8.36 $8.36 $8.36 $5.88 140
2018-12-03 $8.46 $8.46 $8.46 $8.46 $5.95 1,069
2018-11-30 $8.32 $8.32 $8.28 $8.32 $5.85 2,232
2018-11-29 $8.37 $8.37 $8.36 $8.36 $5.88 2,030
2018-11-28 $8.35 $8.37 $8.35 $8.36 $5.88 3,348
2018-11-27 $8.26 $8.26 $8.26 $8.26 $5.81 576
2018-11-26 $8.31 $8.31 $8.31 $8.31 $5.84 1,740
2018-11-23 $8.30 $8.31 $8.30 $8.31 $5.84 1,934
2018-11-21 $8.29 $8.31 $8.28 $8.31 $5.84 13,634
2018-11-20 $8.31 $8.32 $8.31 $8.32 $5.85 1,952
2018-11-19 $8.48 $8.51 $8.45 $8.47 $5.95 2,823
2018-11-16 $8.47 $8.47 $8.43 $8.43 $5.92 1,174
2018-11-15 $8.41 $8.41 $8.41 $8.41 $5.91 79
2018-11-14 $8.40 $8.44 $8.39 $8.41 $5.91 5,259
2018-11-13 $8.41 $8.47 $8.36 $8.40 $5.90 8,152
2018-11-12 $8.44 $8.44 $8.39 $8.43 $5.92 1,639
2018-11-09 $8.43 $8.43 $8.42 $8.42 $5.92 2,021
2018-11-08 $8.47 $8.47 $8.47 $8.47 $5.95 193
2018-11-07 $8.52 $8.52 $8.52 $8.52 $5.99 988
2018-11-06 $8.46 $8.46 $8.46 $8.46 $5.94 483
2018-11-05 $8.45 $8.45 $8.44 $8.44 $5.93 2,970
2018-11-02 $8.41 $8.42 $8.37 $8.42 $5.92 3,830
2018-11-01 $8.51 $8.51 $8.51 $8.51 $5.98 0
2018-10-31 $8.51 $8.51 $8.51 $8.51 $5.98 280
2018-10-30 $8.28 $8.29 $8.24 $8.24 $5.79 556
2018-10-29 $8.56 $8.56 $8.27 $8.32 $5.85 5,171
2018-10-26 $8.56 $8.60 $8.56 $8.60 $6.04 875
2018-10-25 $8.70 $8.70 $8.66 $8.66 $6.08 1,160
2018-10-24 $8.78 $8.85 $8.78 $8.78 $6.17 4,351
2018-10-23 $8.82 $8.82 $8.82 $8.82 $6.20 0
2018-10-22 $8.86 $8.86 $8.82 $8.82 $6.20 2,276
2018-10-19 $8.96 $8.96 $8.89 $8.89 $6.25 10,416
2018-10-18 $9.09 $9.09 $9.03 $9.03 $6.29 3,243
2018-10-17 $9.10 $9.10 $9.10 $9.10 $6.34 0
2018-10-16 $9.10 $9.10 $9.10 $9.10 $6.34 43
2018-10-15 $9.12 $9.12 $9.10 $9.10 $6.34 902
2018-10-12 $8.98 $8.98 $8.96 $8.96 $6.24 829
2018-10-11 $8.91 $8.91 $8.84 $8.84 $6.16 1,030
2018-10-10 $9.00 $9.00 $8.81 $8.81 $6.14 1,934
2018-10-09 $9.13 $9.13 $9.11 $9.11 $6.35 1,204
2018-10-08 $9.27 $9.27 $9.27 $9.27 $6.46 0
2018-10-05 $9.27 $9.27 $9.27 $9.27 $6.45 0
2018-10-04 $9.27 $9.27 $9.27 $9.27 $6.46 2,227
2018-10-03 $9.31 $9.31 $9.31 $9.31 $6.48 290
2018-10-02 $9.30 $9.32 $9.30 $9.32 $6.49 1,482
2018-10-01 $9.32 $9.32 $9.31 $9.31 $6.48 967
2018-09-28 $9.20 $9.20 $9.20 $9.20 $6.41 322
2018-09-27 $9.00 $9.22 $9.00 $9.22 $6.42 386
2018-09-26 $9.20 $9.23 $9.20 $9.23 $6.43 247
2018-09-25 $9.22 $9.22 $9.22 $9.22 $6.42 1,406
2018-09-24 $9.21 $9.21 $9.21 $9.21 $6.42 386
2018-09-21 $9.25 $9.26 $9.06 $9.26 $6.45 1,063
2018-09-20 $9.24 $9.25 $9.24 $9.24 $6.44 1,562
2018-09-19 $9.30 $9.32 $9.30 $9.32 $6.44 1,450
2018-09-18 $9.22 $9.25 $9.22 $9.25 $6.39 813
2018-09-17 $9.20 $9.20 $9.20 $9.20 $6.36 496
2018-09-14 $9.15 $9.15 $9.15 $9.15 $6.32 306
2018-09-13 $9.16 $9.18 $9.16 $9.18 $6.34 2,937
2018-09-12 $9.18 $9.18 $9.15 $9.15 $6.32 2,127
2018-09-11 $9.06 $9.10 $9.06 $9.10 $6.29 1,852
2018-09-10 $9.06 $9.08 $9.05 $9.08 $6.27 2,417
2018-09-07 $9.06 $9.06 $9.03 $9.03 $6.24 2,434
2018-09-06 $9.04 $9.04 $9.04 $9.04 $6.24 1,934
2018-09-05 $9.07 $9.07 $9.07 $9.07 $6.27 326
2018-09-04 $9.09 $9.11 $9.07 $9.07 $6.27 5,304
2018-08-31 $9.29 $9.29 $9.29 $9.29 $6.42 0
2018-08-30 $9.29 $9.29 $9.29 $9.29 $6.42 1
2018-08-29 $9.29 $9.29 $9.28 $9.29 $6.42 1,450
2018-08-28 $9.30 $9.30 $9.30 $9.30 $6.42 96
2018-08-27 $9.26 $9.26 $9.26 $9.26 $6.40 2,246
2018-08-24 $9.20 $9.21 $9.20 $9.21 $6.36 483
2018-08-23 $9.21 $9.21 $9.21 $9.21 $6.36 2,191
2018-08-22 $9.06 $9.25 $9.06 $9.23 $6.38 9,927
2018-08-21 $9.25 $9.25 $9.21 $9.21 $6.36 4,932
2018-08-20 $9.25 $9.30 $9.25 $9.30 $6.37 2,740
2018-08-17 $9.24 $9.24 $9.24 $9.24 $6.33 493
2018-08-16 $9.17 $9.17 $9.17 $9.17 $6.28 7,612
2018-08-15 $9.11 $9.11 $9.11 $9.11 $6.24 1,074
2018-08-14 $9.21 $9.23 $9.20 $9.23 $6.32 5,672
2018-08-13 $9.20 $9.20 $9.20 $9.20 $6.30 498
2018-08-10 $9.20 $9.21 $9.20 $9.20 $6.30 1,329
2018-08-09 $9.24 $9.24 $9.24 $9.24 $6.33 9
2018-08-08 $9.21 $9.24 $9.21 $9.24 $6.33 2,079
2018-08-07 $9.20 $9.26 $9.20 $9.22 $6.32 6,538
2018-08-06 $9.20 $9.20 $9.20 $9.20 $6.30 0
2018-08-03 $9.21 $9.21 $9.20 $9.20 $6.30 4,424
2018-08-02 $9.19 $9.20 $9.17 $9.17 $6.28 871
2018-08-01 $9.19 $9.19 $9.17 $9.17 $6.28 872
2018-07-31 $9.19 $9.19 $9.19 $9.19 $6.30 612
2018-07-30 $9.11 $9.15 $9.11 $9.13 $6.25 1,126
2018-07-27 $9.11 $9.13 $9.11 $9.13 $6.25 11,874
2018-07-26 $9.11 $9.11 $9.11 $9.11 $6.24 0
2018-07-25 $9.07 $9.11 $9.07 $9.11 $6.24 837
2018-07-24 $9.02 $9.02 $9.02 $9.02 $6.18 1,943
2018-07-23 $9.04 $9.04 $9.02 $9.02 $6.18 3,674
2018-07-20 $9.07 $9.10 $9.07 $9.10 $6.23 15,085
2018-07-19 $9.02 $9.04 $8.99 $9.02 $6.18 4,907
2018-07-18 $9.04 $9.06 $9.04 $9.06 $6.15 1,172
2018-07-17 $8.87 $9.07 $8.87 $9.07 $6.16 5,596
2018-07-16 $9.05 $9.05 $9.05 $9.05 $6.15 70
2018-07-13 $9.10 $9.10 $9.05 $9.05 $6.15 1,189
2018-07-12 $9.01 $9.04 $9.01 $9.04 $6.14 5,173
2018-07-11 $9.01 $9.04 $9.01 $9.04 $6.14 628
2018-07-10 $9.05 $9.05 $9.03 $9.03 $6.13 1,547
2018-07-09 $9.06 $9.06 $9.05 $9.05 $6.15 2,454
2018-07-06 $9.02 $9.04 $9.02 $9.03 $6.13 4,028
2018-07-05 $8.91 $8.91 $8.91 $8.91 $6.05 0
2018-07-03 $8.91 $8.91 $8.91 $8.91 $6.05 0
2018-07-02 $8.91 $8.91 $8.91 $8.91 $6.05 1,063
2018-06-29 $9.01 $9.01 $8.99 $8.99 $6.11 12,529
2018-06-28 $8.89 $8.89 $8.89 $8.89 $6.04 2,149
2018-06-27 $8.88 $8.88 $8.85 $8.85 $6.01 3,568
2018-06-26 $8.88 $8.88 $8.87 $8.87 $6.03 8,338
2018-06-25 $8.90 $8.90 $8.87 $8.88 $6.03 5,094
2018-06-22 $8.90 $8.90 $8.90 $8.90 $6.05 0
2018-06-21 $8.94 $8.94 $8.90 $8.90 $6.05 676
2018-06-20 $8.78 $8.97 $8.78 $8.97 $6.04 7,581
2018-06-19 $8.96 $8.99 $8.94 $8.98 $6.05 14,247
2018-06-18 $9.08 $9.18 $9.00 $9.02 $6.08 6,437
2018-06-15 $9.08 $9.08 $9.08 $9.08 $6.12 42
2018-06-14 $9.13 $9.13 $9.08 $9.08 $6.12 647
2018-06-13 $9.13 $9.13 $9.13 $9.13 $6.15 96
2018-06-12 $9.14 $9.14 $9.14 $9.14 $6.16 193
2018-06-11 $9.10 $9.12 $9.10 $9.12 $6.14 1,405
2018-06-08 $9.10 $9.15 $9.10 $9.15 $6.16 1,562
2018-06-07 $9.11 $9.14 $9.09 $9.10 $6.13 3,242
2018-06-06 $9.15 $9.15 $9.13 $9.15 $6.16 8,267
2018-06-05 $9.10 $9.10 $9.06 $9.09 $6.12 4,046
2018-06-04 $9.13 $9.13 $9.08 $9.09 $6.12 11,217
2018-06-01 $9.08 $9.09 $9.08 $9.09 $6.12 1,740
2018-05-31 $9.12 $9.12 $9.09 $9.09 $6.12 897
2018-05-30 $9.09 $9.20 $9.09 $9.16 $6.17 1,078
2018-05-29 $9.10 $9.10 $9.05 $9.05 $6.10 6,672
2018-05-25 $9.09 $9.10 $9.09 $9.09 $6.12 6,285
2018-05-24 $8.94 $9.16 $8.94 $9.16 $6.17 10,153
2018-05-23 $8.98 $9.17 $8.98 $9.14 $6.16 2,377
2018-05-22 $9.15 $9.24 $9.15 $9.22 $6.21 9,015
2018-05-21 $8.89 $8.89 $8.87 $8.87 $5.93 968
2018-05-18 $9.30 $9.30 $9.30 $9.30 $6.21 0
2018-05-17 $9.31 $9.31 $9.30 $9.30 $6.21 16,999
2018-05-16 $9.23 $9.23 $9.23 $9.23 $6.17 464
2018-05-15 $9.17 $9.17 $9.15 $9.16 $6.12 1,342
2018-05-14 $9.21 $9.21 $9.20 $9.21 $6.15 2,964
2018-05-11 $9.22 $9.22 $9.22 $9.22 $6.16 208
2018-05-10 $9.20 $9.22 $9.19 $9.22 $6.16 6,102
2018-05-09 $9.13 $9.13 $9.13 $9.13 $6.10 1,160
2018-05-08 $8.88 $9.06 $8.88 $9.06 $6.05 1,388
2018-05-07 $9.07 $9.10 $9.07 $9.09 $6.07 1,404
2018-05-04 $9.04 $9.04 $9.04 $9.04 $6.04 22
2018-05-03 $9.03 $9.04 $9.03 $9.04 $6.04 1,663
2018-05-02 $9.06 $9.06 $9.06 $9.06 $6.05 1,208
2018-05-01 $9.01 $9.06 $9.01 $9.06 $6.05 1,618
2018-04-30 $9.06 $9.09 $9.05 $9.05 $6.05 6,430
2018-04-27 $9.02 $9.02 $9.02 $9.02 $6.03 0
2018-04-26 $9.01 $9.03 $9.01 $9.02 $6.03 3,771
2018-04-25 $9.04 $9.04 $9.00 $9.00 $6.01 1,450
2018-04-24 $9.09 $9.09 $9.02 $9.02 $6.03 5,366
2018-04-23 $9.09 $9.10 $9.09 $9.10 $6.08 633
2018-04-20 $9.17 $9.17 $9.15 $9.15 $6.11 580
2018-04-19 $9.25 $9.25 $9.19 $9.19 $6.14 1,063
2018-04-18 $9.32 $9.32 $9.31 $9.31 $6.17 18,848
2018-04-17 $9.28 $9.30 $9.28 $9.30 $6.16 2,546
2018-04-16 $9.20 $9.20 $9.20 $9.20 $6.09 276
2018-04-13 $9.23 $9.26 $9.23 $9.23 $6.11 1,523
2018-04-12 $9.25 $9.25 $9.25 $9.25 $6.13 113
2018-04-11 $9.25 $9.25 $9.25 $9.25 $6.13 290
2018-04-10 $9.24 $9.26 $9.23 $9.26 $6.13 5,200
2018-04-09 $9.17 $9.18 $9.17 $9.18 $6.08 3,473
2018-04-06 $9.13 $9.13 $9.10 $9.10 $6.03 3,058
2018-04-05 $9.06 $9.08 $9.06 $9.08 $6.01 821
2018-04-04 $8.98 $9.02 $8.98 $9.02 $5.97 1,379
2018-04-03 $9.02 $9.02 $9.02 $9.02 $5.97 967
2018-04-02 $8.84 $8.84 $8.84 $8.84 $5.86 497
2018-03-29 $9.00 $9.04 $8.99 $9.01 $5.97 3,220
2018-03-28 $9.00 $9.02 $8.95 $8.95 $5.93 3,738
2018-03-27 $9.01 $9.02 $9.01 $9.02 $5.97 639
2018-03-26 $9.02 $9.05 $9.02 $9.02 $5.97 21,322
2018-03-23 $9.07 $9.08 $9.05 $9.06 $6.00 9,067
2018-03-22 $9.03 $9.03 $9.03 $9.03 $5.98 193
2018-03-21 $9.04 $9.11 $9.04 $9.11 $6.03 4,738
2018-03-20 $9.05 $9.05 $9.02 $9.02 $5.92 3,545
2018-03-19 $9.02 $9.04 $9.01 $9.02 $5.92 3,414
2018-03-16 $9.03 $9.05 $9.03 $9.05 $5.94 4,192
2018-03-15 $9.04 $9.04 $9.02 $9.03 $5.93 923
2018-03-14 $9.09 $9.09 $9.09 $9.09 $5.97 290
2018-03-13 $9.14 $9.14 $9.08 $9.08 $5.96 660
2018-03-12 $9.17 $9.18 $9.14 $9.14 $6.00 10,589
2018-03-09 $9.14 $9.18 $9.11 $9.18 $6.03 17,643
2018-03-08 $9.06 $9.06 $9.02 $9.04 $5.94 4,636
2018-03-07 $9.08 $9.08 $9.03 $9.04 $5.94 14,650
2018-03-06 $9.05 $9.08 $9.05 $9.07 $5.96 17,827
2018-03-05 $8.94 $8.97 $8.94 $8.96 $5.88 2,088
2018-03-02 $9.00 $9.01 $8.97 $8.97 $5.89 805
2018-03-01 $9.20 $9.20 $9.20 $9.20 $6.04 0
2018-02-28 $9.20 $9.20 $9.20 $9.20 $6.04 48
2018-02-27 $9.20 $9.20 $9.20 $9.20 $6.04 2,610
2018-02-26 $9.19 $9.19 $9.19 $9.19 $6.04 1,377
2018-02-23 $9.20 $9.20 $9.20 $9.20 $6.04 483
2018-02-22 $9.22 $9.22 $9.20 $9.20 $6.04 1,450
2018-02-21 $9.26 $9.26 $9.26 $9.26 $6.03 1,667
2018-02-20 $9.27 $9.27 $9.27 $9.27 $6.04 1,934
2018-02-16 $9.31 $9.33 $9.31 $9.33 $6.08 4,951
2018-02-15 $9.31 $9.31 $9.25 $9.25 $6.02 1,489
2018-02-14 $9.15 $9.15 $9.14 $9.15 $5.96 821
2018-02-13 $9.20 $9.20 $9.17 $9.17 $5.97 1,602
2018-02-12 $9.21 $9.21 $9.21 $9.21 $6.00 725
2018-02-09 $9.06 $9.06 $8.93 $8.99 $5.85 5,302
2018-02-08 $9.21 $9.21 $9.13 $9.13 $5.95 4,564
2018-02-07 $9.29 $9.30 $9.27 $9.27 $6.04 19,987
2018-02-06 $9.10 $9.23 $9.06 $9.11 $5.93 3,094
2018-02-05 $9.31 $9.45 $9.26 $9.45 $6.15 2,838
2018-02-02 $9.49 $9.49 $9.40 $9.40 $6.12 4,173
2018-02-01 $9.61 $9.61 $9.61 $9.61 $6.26 710
2018-01-31 $9.56 $9.58 $9.56 $9.58 $6.24 1,289
2018-01-30 $9.63 $9.63 $9.60 $9.60 $6.25 1,025
2018-01-29 $9.63 $9.63 $9.63 $9.63 $6.27 1,430
2018-01-26 $9.67 $9.69 $9.67 $9.69 $6.31 348
2018-01-25 $9.70 $9.72 $9.67 $9.67 $6.30 4,148
2018-01-24 $9.73 $9.73 $9.67 $9.67 $6.30 3,205
2018-01-23 $9.50 $9.63 $9.50 $9.61 $6.26 5,531
2018-01-22 $9.65 $9.65 $9.60 $9.60 $6.25 1,224
2018-01-19 $9.60 $9.63 $9.58 $9.59 $6.24 7,454
2018-01-18 $9.67 $9.67 $9.64 $9.64 $6.22 886
2018-01-17 $9.67 $9.69 $9.64 $9.69 $6.26 3,428
2018-01-16 $9.65 $9.70 $9.64 $9.69 $6.26 7,199
2018-01-12 $9.59 $9.59 $9.55 $9.55 $6.17 992
2018-01-11 $9.51 $9.53 $9.50 $9.53 $6.15 1,450
2018-01-10 $9.55 $9.57 $9.50 $9.50 $6.13 6,136
2018-01-09 $9.55 $9.55 $9.54 $9.54 $6.16 1,092
2018-01-08 $9.54 $9.58 $9.54 $9.58 $6.19 1,562
2018-01-05 $9.56 $9.56 $9.50 $9.56 $6.17 1,063
2018-01-04 $9.45 $9.46 $9.45 $9.46 $6.11 773
2018-01-03 $9.44 $9.44 $9.43 $9.43 $6.09 566
2018-01-02 $9.44 $9.44 $9.44 $9.44 $6.10 685
2017-12-29 $9.40 $9.44 $9.40 $9.43 $6.09 5,798
2017-12-28 $9.35 $9.40 $9.35 $9.40 $6.07 3,964
2017-12-27 $9.33 $9.35 $9.33 $9.33 $6.02 2,561
2017-12-26 $9.00 $9.23 $9.00 $9.23 $5.96 7,884
2017-12-22 $9.27 $9.28 $9.22 $9.28 $5.99 5,689
2017-12-21 $9.26 $9.29 $9.24 $9.28 $5.99 5,878
2017-12-20 $9.22 $9.28 $9.22 $9.27 $5.94 13,247
2017-12-19 $9.21 $9.24 $9.19 $9.24 $5.92 7,811
2017-12-18 $9.23 $9.24 $9.21 $9.21 $5.90 4,386
2017-12-15 $9.20 $9.20 $9.20 $9.20 $5.89 652
2017-12-14 $9.17 $9.17 $9.17 $9.17 $5.87 967
2017-12-13 $9.00 $9.21 $9.00 $9.21 $5.90 4,708
2017-12-12 $9.17 $9.21 $9.17 $9.21 $5.90 1,290
2017-12-11 $9.10 $9.21 $9.10 $9.18 $5.88 5,831
2017-12-08 $9.09 $9.12 $9.09 $9.12 $5.84 348
2017-12-07 $9.15 $9.15 $9.11 $9.11 $5.83 1,623
2017-12-06 $8.90 $9.26 $8.90 $9.16 $5.87 4,339
2017-12-05 $9.31 $9.31 $9.27 $9.28 $5.94 6,012
2017-12-04 $9.31 $9.31 $9.26 $9.27 $5.94 3,453
2017-12-01 $9.15 $9.26 $9.15 $9.25 $5.92 39,685
2017-11-30 $9.12 $9.15 $9.12 $9.15 $5.86 5,431
2017-11-29 $9.17 $9.17 $9.13 $9.15 $5.86 1,547
2017-11-28 $9.18 $9.18 $9.13 $9.13 $5.85 8,037
2017-11-27 $9.27 $9.28 $9.18 $9.18 $5.88 8,347
2017-11-24 $9.25 $9.25 $9.25 $9.25 $5.92 0
2017-11-22 $9.19 $9.25 $9.19 $9.25 $5.92 4,150
2017-11-21 $9.20 $9.22 $9.20 $9.22 $5.90 819
2017-11-20 $9.03 $9.25 $9.03 $9.23 $5.86 6,087
2017-11-17 $9.20 $9.25 $9.20 $9.25 $5.87 10,491
2017-11-16 $9.24 $9.25 $9.23 $9.25 $5.87 3,737
2017-11-15 $9.21 $9.21 $9.16 $9.18 $5.83 8,195
2017-11-14 $9.28 $9.28 $9.24 $9.26 $5.88 1,804
2017-11-13 $9.28 $9.31 $9.28 $9.30 $5.91 1,416
2017-11-10 $9.31 $9.31 $9.31 $9.31 $5.91 0
2017-11-09 $9.31 $9.35 $9.31 $9.31 $5.91 3,226
2017-11-08 $9.32 $9.32 $9.32 $9.32 $5.92 175
2017-11-07 $9.32 $9.32 $9.31 $9.32 $5.92 3,568
2017-11-06 $9.27 $9.31 $9.25 $9.31 $5.91 2,483
2017-11-03 $9.20 $9.20 $9.20 $9.20 $5.84 0
2017-11-02 $9.20 $9.20 $9.18 $9.20 $5.84 1,910
2017-11-01 $9.12 $9.15 $9.12 $9.15 $5.81 3,785
2017-10-31 $9.05 $9.10 $9.04 $9.07 $5.76 7,073
2017-10-30 $9.09 $9.09 $9.09 $9.09 $5.77 1,257
2017-10-27 $9.03 $9.10 $9.03 $9.10 $5.78 2,966
2017-10-26 $9.05 $9.06 $9.04 $9.04 $5.74 6,148
2017-10-25 $9.20 $9.21 $8.99 $9.03 $5.73 4,802
2017-10-24 $9.17 $9.17 $9.17 $9.17 $5.82 2,417
2017-10-23 $9.25 $9.25 $9.18 $9.18 $5.83 944
2017-10-20 $9.30 $9.30 $9.25 $9.25 $5.87 3,283
2017-10-19 $9.40 $9.40 $9.40 $9.40 $5.97 1,284
2017-10-18 $9.49 $9.50 $9.49 $9.50 $5.98 1,457
2017-10-17 $9.37 $9.38 $9.36 $9.37 $5.90 1,839
2017-10-16 $9.44 $9.44 $9.39 $9.39 $5.91 3,329
2017-10-13 $9.40 $9.42 $9.40 $9.41 $5.92 3,246
2017-10-12 $9.45 $9.45 $9.42 $9.42 $5.93 1,118
2017-10-11 $9.40 $9.45 $9.40 $9.45 $5.95 1,653
2017-10-10 $9.40 $9.40 $9.40 $9.40 $5.92 1,683
2017-10-09 $9.34 $9.34 $9.34 $9.34 $5.88 128
2017-10-06 $9.38 $9.38 $9.38 $9.38 $5.91 958
2017-10-05 $9.32 $9.36 $9.32 $9.35 $5.89 851
2017-10-04 $9.39 $9.41 $9.37 $9.41 $5.92 2,006
2017-10-03 $9.32 $9.34 $9.32 $9.34 $5.88 1,109
2017-10-02 $9.33 $9.33 $9.33 $9.33 $5.87 1,276
2017-09-29 $9.30 $9.31 $9.28 $9.31 $5.86 12,902
2017-09-28 $9.23 $9.25 $9.23 $9.25 $5.82 3,462
2017-09-27 $9.14 $9.14 $9.14 $9.14 $5.75 379
2017-09-26 $9.22 $9.22 $9.22 $9.22 $5.81 0
2017-09-25 $9.17 $9.22 $9.17 $9.22 $5.81 5,091
2017-09-22 $9.20 $9.21 $9.20 $9.20 $5.79 7,653
2017-09-21 $9.22 $9.22 $9.19 $9.21 $5.80 1,465
2017-09-20 $9.31 $9.32 $9.29 $9.29 $5.80 3,676
2017-09-19 $9.22 $9.23 $9.22 $9.23 $5.76 1,229
2017-09-18 $9.18 $9.20 $9.14 $9.14 $5.70 15,276
2017-09-15 $9.14 $9.14 $9.14 $9.14 $5.70 56
2017-09-14 $9.14 $9.14 $9.14 $9.14 $5.70 386
2017-09-13 $9.11 $9.11 $9.11 $9.11 $5.69 193
2017-09-12 $9.16 $9.16 $9.15 $9.15 $5.71 3,334
2017-09-11 $9.16 $9.20 $9.16 $9.20 $5.74 2,175
2017-09-08 $9.14 $9.14 $9.14 $9.14 $5.70 290
2017-09-07 $9.16 $9.16 $9.16 $9.16 $5.72 4,884
2017-09-06 $9.01 $9.13 $9.01 $9.13 $5.70 1,547
2017-09-05 $9.04 $9.04 $8.96 $8.96 $5.59 2,043
2017-09-01 $9.02 $9.04 $9.02 $9.04 $5.64 2,282
2017-08-31 $8.84 $8.88 $8.84 $8.88 $5.54 773
2017-08-30 $8.83 $8.84 $8.78 $8.78 $5.48 2,191
2017-08-29 $8.84 $8.84 $8.83 $8.83 $5.51 967
2017-08-28 $8.93 $8.93 $8.84 $8.84 $5.52 2,344
2017-08-25 $8.88 $8.92 $8.88 $8.90 $5.55 3,848
2017-08-24 $8.72 $8.85 $8.72 $8.85 $5.52 1,871
2017-08-23 $9.00 $9.00 $8.96 $8.96 $5.59 2,997
2017-08-22 $9.01 $9.07 $9.00 $9.00 $5.62 4,898
2017-08-21 $9.05 $9.05 $8.91 $8.92 $5.57 9,808
2017-08-18 $9.11 $9.12 $9.06 $9.06 $5.65 2,692
2017-08-17 $9.16 $9.16 $9.16 $9.16 $5.67 96
2017-08-16 $9.11 $9.19 $9.11 $9.17 $5.67 5,724
2017-08-15 $9.09 $9.10 $9.07 $9.08 $5.62 2,133
2017-08-14 $9.02 $9.02 $9.02 $9.02 $5.58 0
2017-08-11 $9.04 $9.04 $9.02 $9.02 $5.58 2,224
2017-08-10 $9.12 $9.14 $9.01 $9.01 $5.57 9,469
2017-08-09 $9.13 $9.13 $9.13 $9.13 $5.65 0
2017-08-08 $9.10 $9.14 $9.10 $9.13 $5.65 5,512
2017-08-07 $9.09 $9.39 $9.05 $9.10 $5.63 5,221
2017-08-04 $9.19 $9.19 $9.16 $9.16 $5.67 1,063
2017-08-03 $9.21 $9.22 $9.21 $9.22 $5.70 3,351
2017-08-02 $9.19 $9.19 $9.19 $9.19 $5.69 0
2017-08-01 $9.23 $9.23 $9.19 $9.19 $5.69 3,769
2017-07-31 $9.22 $9.22 $9.20 $9.20 $5.69 4,823
2017-07-28 $9.22 $9.23 $9.22 $9.23 $5.71 2,063
2017-07-27 $9.34 $9.34 $9.23 $9.23 $5.71 8,198
2017-07-26 $9.34 $9.39 $9.34 $9.39 $5.81 1,402
2017-07-25 $9.30 $9.35 $9.30 $9.34 $5.78 1,571
2017-07-24 $9.40 $9.40 $9.36 $9.36 $5.79 15,958
2017-07-21 $9.40 $9.40 $9.38 $9.38 $5.80 783
2017-07-20 $9.36 $9.38 $9.36 $9.37 $5.80 830
2017-07-19 $9.36 $9.36 $9.31 $9.32 $5.77 13,169
2017-07-18 $9.37 $9.37 $9.36 $9.37 $5.75 1,170
2017-07-17 $9.40 $9.40 $9.35 $9.35 $5.74 10,168
2017-07-14 $9.34 $9.38 $9.34 $9.37 $5.75 10,261
2017-07-13 $9.32 $9.32 $9.30 $9.30 $5.71 594
2017-07-12 $9.24 $9.36 $9.24 $9.31 $5.71 15,111
2017-07-11 $9.17 $9.21 $9.17 $9.21 $5.65 1,068
2017-07-10 $9.21 $9.24 $9.21 $9.24 $5.67 1,227
2017-07-07 $9.24 $9.24 $9.24 $9.24 $5.67 1,692
2017-07-06 $9.24 $9.24 $9.19 $9.19 $5.64 11,484
2017-07-05 $9.19 $9.22 $9.17 $9.22 $5.66 3,988
2017-07-03 $9.19 $9.19 $9.19 $9.19 $5.64 0
2017-06-30 $9.18 $9.19 $9.16 $9.19 $5.64 17,349
2017-06-29 $9.17 $9.19 $9.15 $9.15 $5.61 11,391
2017-06-28 $9.15 $9.16 $9.15 $9.16 $5.62 3,057
2017-06-27 $9.04 $9.07 $9.04 $9.07 $5.56 4,670
2017-06-26 $9.04 $9.04 $9.00 $9.00 $5.52 3,135
2017-06-23 $9.01 $9.03 $9.01 $9.02 $5.53 2,877
2017-06-22 $9.03 $9.04 $9.03 $9.03 $5.54 2,948
2017-06-21 $8.99 $8.99 $8.97 $8.97 $5.50 203
2017-06-20 $9.03 $9.03 $8.98 $9.01 $5.53 3,664
2017-06-19 $9.09 $9.10 $9.09 $9.10 $5.54 805
2017-06-16 $9.05 $9.05 $9.05 $9.05 $5.51 2,193
2017-06-15 $9.04 $9.04 $8.98 $8.98 $5.46 8,787
2017-06-14 $9.11 $9.11 $9.05 $9.05 $5.51 676
2017-06-13 $9.01 $9.08 $9.01 $9.06 $5.51 6,908
2017-06-12 $8.94 $9.03 $8.94 $9.03 $5.49 7,355
2017-06-09 $8.94 $8.94 $8.93 $8.93 $5.43 837
2017-06-08 $8.94 $8.94 $8.92 $8.92 $5.43 1,450
2017-06-07 $8.96 $8.96 $8.90 $8.90 $5.41 3,336
2017-06-06 $8.94 $8.94 $8.94 $8.94 $5.44 29
2017-06-05 $8.72 $8.94 $8.72 $8.94 $5.44 2,455
2017-06-02 $8.90 $8.90 $8.90 $8.90 $5.41 1,135
2017-06-01 $8.88 $8.88 $8.88 $8.88 $5.40 425
2017-05-31 $8.88 $8.88 $8.88 $8.88 $5.40 1,347
2017-05-30 $8.90 $8.91 $8.88 $8.88 $5.40 8,463
2017-05-26 $8.93 $8.93 $8.91 $8.91 $5.42 1,224
2017-05-25 $8.96 $8.96 $8.96 $8.96 $5.45 148
2017-05-24 $8.90 $8.95 $8.90 $8.93 $5.43 2,739
2017-05-23 $8.94 $8.94 $8.93 $8.93 $5.43 416
2017-05-22 $8.69 $8.69 $8.69 $8.69 $5.29 967
2017-05-19 $8.84 $8.92 $8.84 $8.92 $5.43 3,490
2017-05-18 $8.82 $8.82 $8.80 $8.80 $5.35 1,691
2017-05-17 $8.89 $8.89 $8.86 $8.86 $5.35 1,852
2017-05-16 $8.93 $8.93 $8.93 $8.93 $5.39 354
2017-05-15 $8.87 $8.90 $8.87 $8.90 $5.37 4,665
2017-05-12 $8.79 $8.81 $8.79 $8.81 $5.31 1,377
2017-05-11 $8.79 $8.79 $8.79 $8.79 $5.30 193
2017-05-10 $8.81 $8.82 $8.81 $8.81 $5.31 2,916
2017-05-09 $8.74 $8.76 $8.74 $8.76 $5.28 3,047
2017-05-08 $8.76 $8.77 $8.71 $8.76 $5.28 11,411
2017-05-05 $8.74 $8.77 $8.74 $8.77 $5.29 11,767
2017-05-04 $8.74 $8.75 $8.72 $8.74 $5.27 4,243
2017-05-03 $8.75 $8.75 $8.75 $8.75 $5.28 0
2017-05-02 $8.75 $8.75 $8.73 $8.75 $5.28 1,595
2017-05-01 $8.76 $8.77 $8.76 $8.76 $5.28 502
2017-04-28 $8.77 $8.79 $8.77 $8.79 $5.30 877
2017-04-27 $8.82 $8.82 $8.77 $8.80 $5.31 6,297
2017-04-26 $8.84 $8.85 $8.81 $8.81 $5.31 3,036
2017-04-25 $8.87 $8.87 $8.81 $8.85 $5.34 10,590
2017-04-24 $8.91 $8.91 $8.90 $8.90 $5.37 1,417
2017-04-21 $8.84 $8.90 $8.84 $8.85 $5.34 2,942
2017-04-20 $8.86 $8.87 $8.86 $8.87 $5.35 4,730
2017-04-19 $8.97 $8.97 $8.86 $8.86 $5.35 7,640
2017-04-18 $9.01 $9.01 $8.99 $8.99 $5.38 10,217
2017-04-17 $9.04 $9.07 $9.03 $9.03 $5.40 5,917
2017-04-13 $8.99 $8.99 $8.99 $8.99 $5.38 51
2017-04-12 $9.03 $9.03 $8.99 $8.99 $5.38 5,505
2017-04-11 $8.99 $8.99 $8.99 $8.99 $5.38 290
2017-04-10 $8.98 $9.02 $8.97 $8.99 $5.38 3,553
2017-04-07 $8.95 $8.95 $8.95 $8.95 $5.35 332
2017-04-06 $8.91 $8.95 $8.91 $8.94 $5.35 1,112
2017-04-05 $8.78 $8.92 $8.78 $8.90 $5.32 1,832
2017-04-04 $8.82 $8.85 $8.82 $8.85 $5.29 725
2017-04-03 $8.95 $8.95 $8.95 $8.95 $5.35 0
2017-03-31 $8.95 $8.95 $8.93 $8.95 $5.35 3,203
2017-03-30 $8.97 $8.97 $8.92 $8.92 $5.34 1,257
2017-03-29 $8.88 $8.89 $8.88 $8.89 $5.32 318
2017-03-28 $8.83 $8.88 $8.81 $8.88 $5.31 11,838
2017-03-27 $8.82 $8.85 $8.82 $8.83 $5.28 2,420
2017-03-24 $8.85 $8.85 $8.85 $8.85 $5.29 241
2017-03-23 $8.88 $8.92 $8.87 $8.87 $5.31 1,240
2017-03-22 $8.93 $8.93 $8.78 $8.78 $5.25 586
2017-03-21 $8.92 $8.92 $8.90 $8.90 $5.32 3,154
2017-03-20 $9.00 $9.00 $9.00 $9.00 $5.38 435
2017-03-17 $9.04 $9.07 $9.04 $9.06 $5.38 3,689
2017-03-16 $9.07 $9.07 $9.07 $9.07 $5.38 269
2017-03-15 $8.92 $9.03 $8.91 $9.03 $5.36 9,992
2017-03-14 $8.85 $8.88 $8.85 $8.88 $5.27 8,874
2017-03-13 $8.87 $8.94 $8.86 $8.94 $5.30 7,089
2017-03-10 $8.85 $8.86 $8.85 $8.86 $5.26 1,554
2017-03-09 $8.83 $8.83 $8.79 $8.79 $5.21 5,479
2017-03-08 $8.85 $8.85 $8.82 $8.82 $5.23 1,693
2017-03-07 $8.90 $8.90 $8.90 $8.90 $5.28 1,142
2017-03-06 $8.93 $8.93 $8.91 $8.92 $5.29 4,300
2017-03-03 $8.94 $8.94 $8.93 $8.94 $5.30 3,442
2017-03-02 $8.98 $8.98 $8.93 $8.94 $5.30 3,178
2017-03-01 $8.93 $8.99 $8.93 $8.97 $5.32 1,831
2017-02-28 $9.03 $9.03 $8.91 $8.92 $5.29 4,211
2017-02-27 $9.07 $9.08 $9.03 $9.03 $5.36 4,095
2017-02-24 $9.10 $9.10 $9.10 $9.10 $5.40 1,095
2017-02-23 $9.15 $9.19 $9.14 $9.15 $5.43 10,046
2017-02-22 $9.10 $9.10 $9.10 $9.10 $5.40 9
2017-02-21 $9.12 $9.15 $9.10 $9.10 $5.40 1,046
2017-02-17 $9.19 $9.19 $9.19 $9.19 $5.41 290
2017-02-16 $9.23 $9.23 $9.19 $9.20 $5.41 3,452
2017-02-15 $9.22 $9.25 $9.21 $9.21 $5.42 6,828
2017-02-14 $9.24 $9.24 $9.16 $9.22 $5.42 5,922
2017-02-13 $9.19 $9.22 $9.19 $9.21 $5.42 5,166
2017-02-10 $9.12 $9.16 $9.12 $9.12 $5.37 1,105
2017-02-09 $9.05 $9.07 $9.03 $9.03 $5.31 3,165
2017-02-08 $9.01 $9.02 $9.00 $9.02 $5.31 8,166
2017-02-07 $9.01 $9.05 $9.01 $9.05 $5.32 6,317
2017-02-06 $8.97 $9.03 $8.97 $9.02 $5.31 3,933
2017-02-03 $8.87 $9.04 $8.87 $9.02 $5.31 7,625
2017-02-02 $8.93 $8.93 $8.93 $8.93 $5.25 96
2017-02-01 $8.86 $8.92 $8.86 $8.92 $5.25 805
2017-01-31 $8.97 $8.97 $8.97 $8.97 $5.28 943
2017-01-30 $8.86 $8.96 $8.86 $8.96 $5.27 813
2017-01-27 $8.99 $8.99 $8.96 $8.98 $5.28 1,490
2017-01-26 $9.02 $9.02 $9.01 $9.01 $5.30 580
2017-01-25 $9.03 $9.03 $9.02 $9.02 $5.30 484
2017-01-24 $8.99 $9.08 $8.99 $9.03 $5.31 26,685
2017-01-23 $8.94 $8.98 $8.94 $8.98 $5.28 1,276
2017-01-20 $8.90 $8.93 $8.90 $8.93 $5.25 2,198
2017-01-19 $8.97 $8.97 $8.93 $8.93 $5.26 4,028
2017-01-18 $9.11 $9.11 $9.00 $9.00 $5.30 3,997
2017-01-17 $9.24 $9.24 $9.21 $9.21 $5.37 4,531
2017-01-13 $9.09 $9.13 $9.09 $9.13 $5.33 2,413
2017-01-12 $9.16 $9.16 $9.12 $9.12 $5.32 2,353
2017-01-11 $9.08 $9.08 $9.05 $9.05 $5.28 1,327
2017-01-10 $9.08 $9.08 $9.08 $9.08 $5.30 290
2017-01-09 $9.04 $9.07 $9.00 $9.02 $5.26 5,899
2017-01-06 $9.04 $9.07 $9.03 $9.04 $5.27 12,911
2017-01-05 $9.07 $9.07 $9.06 $9.06 $5.29 846
2017-01-04 $9.00 $9.01 $8.98 $8.98 $5.24 4,431
2017-01-03 $8.91 $8.95 $8.90 $8.93 $5.21 6,214
2016-12-30 $8.90 $8.90 $8.86 $8.89 $5.19 13,250
2016-12-29 $8.84 $8.85 $8.83 $8.84 $5.16 2,221
2016-12-28 $8.75 $8.83 $8.75 $8.79 $5.13 11,507
2016-12-27 $8.81 $8.92 $8.78 $8.78 $5.12 7,565
2016-12-23 $8.83 $8.83 $8.82 $8.82 $5.15 1,450
2016-12-22 $8.90 $8.90 $8.85 $8.86 $5.17 13,649
2016-12-21 $9.01 $9.02 $8.96 $8.96 $5.23 8,355
2016-12-20 $9.10 $9.10 $9.02 $9.04 $5.27 14,341
2016-12-19 $9.03 $9.08 $9.03 $9.08 $5.26 12,953
2016-12-16 $9.00 $9.00 $8.99 $9.00 $5.21 9,154
2016-12-15 $9.00 $9.00 $8.99 $8.99 $5.20 15,871
2016-12-14 $9.08 $9.19 $9.06 $9.06 $5.24 1,751
2016-12-13 $9.18 $9.21 $9.16 $9.18 $5.31 4,882
2016-12-12 $9.04 $9.15 $9.04 $9.10 $5.27 2,129
2016-12-09 $9.09 $9.14 $9.08 $9.08 $5.25 15,991
2016-12-08 $9.05 $9.09 $9.05 $9.06 $5.24 11,980
2016-12-07 $8.72 $8.99 $8.72 $8.97 $5.19 4,981
2016-12-06 $8.86 $8.88 $8.86 $8.88 $5.14 483
2016-12-05 $8.77 $8.82 $8.76 $8.81 $5.10 3,865
2016-12-02 $8.68 $8.76 $8.68 $8.75 $5.06 1,127
2016-12-01 $8.71 $8.77 $8.70 $8.70 $5.03 25,034
2016-11-30 $8.67 $8.67 $8.66 $8.66 $5.01 780
2016-11-29 $8.59 $8.63 $8.58 $8.60 $4.98 11,176
2016-11-28 $8.57 $8.66 $8.57 $8.59 $4.97 27,517
2016-11-25 $8.57 $8.57 $8.57 $8.57 $4.96 96
2016-11-23 $8.55 $8.56 $8.55 $8.55 $4.95 7,709
2016-11-22 $8.60 $8.63 $8.57 $8.57 $4.96 1,819
2016-11-21 $8.60 $8.60 $8.59 $8.60 $4.98 3,157
2016-11-18 $8.51 $8.53 $8.51 $8.53 $4.94 2,868
2016-11-17 $8.62 $8.63 $8.59 $8.59 $4.93 5,713
2016-11-16 $8.54 $8.62 $8.54 $8.59 $4.93 5,686
2016-11-15 $8.43 $8.54 $8.43 $8.54 $4.90 3,395
2016-11-14 $8.36 $8.36 $8.36 $8.36 $4.79 128
2016-11-11 $8.40 $8.42 $8.40 $8.42 $4.83 2,625
2016-11-10 $8.48 $8.48 $8.48 $8.48 $4.86 1,482
2016-11-09 $8.47 $8.47 $8.47 $8.47 $4.86 0
2016-11-08 $8.45 $8.47 $8.45 $8.47 $4.86 1,289
2016-11-07 $8.42 $8.42 $8.37 $8.40 $4.82 7,131
2016-11-04 $8.30 $8.35 $8.30 $8.30 $4.76 9,356
2016-11-03 $8.42 $8.42 $8.37 $8.40 $4.82 5,487
2016-11-02 $8.44 $8.45 $8.42 $8.42 $4.83 1,663
2016-11-01 $8.53 $8.53 $8.50 $8.50 $4.88 5,480
2016-10-31 $8.67 $8.67 $8.47 $8.49 $4.87 7,736
2016-10-28 $8.51 $8.53 $8.47 $8.48 $4.86 5,237
2016-10-27 $8.51 $8.51 $8.51 $8.51 $4.88 0
2016-10-26 $8.48 $8.53 $8.48 $8.51 $4.88 2,336
2016-10-25 $8.55 $8.55 $8.55 $8.55 $4.90 1,498
2016-10-24 $8.51 $8.51 $8.51 $8.51 $4.88 290
2016-10-21 $8.51 $8.51 $8.49 $8.49 $4.87 8,571
2016-10-20 $8.57 $8.59 $8.57 $8.59 $4.93 749
2016-10-19 $8.61 $8.65 $8.61 $8.62 $4.94 7,872
2016-10-18 $8.55 $8.59 $8.55 $8.59 $4.89 4,387
2016-10-17 $8.54 $8.54 $8.49 $8.54 $4.86 1,512
2016-10-14 $8.52 $8.53 $8.50 $8.50 $4.83 3,008
2016-10-13 $8.47 $8.47 $8.47 $8.47 $4.82 5,079
2016-10-12 $8.38 $8.38 $8.38 $8.38 $4.77 0
2016-10-11 $8.38 $8.38 $8.37 $8.38 $4.77 1,208
2016-10-10 $8.30 $8.30 $8.26 $8.26 $4.70 580
2016-10-07 $8.32 $8.34 $8.32 $8.34 $4.74 3,481
2016-10-06 $8.38 $8.41 $8.38 $8.38 $4.76 11,045
2016-10-05 $8.37 $8.42 $8.37 $8.42 $4.79 2,707
2016-10-04 $8.42 $8.42 $8.40 $8.40 $4.78 3,046
2016-10-03 $8.45 $8.45 $8.43 $8.43 $4.79 688
2016-09-30 $8.41 $8.42 $8.41 $8.42 $4.79 1,846
2016-09-29 $8.44 $8.47 $8.44 $8.47 $4.82 1,308
2016-09-28 $8.37 $8.47 $8.35 $8.47 $4.82 2,280
2016-09-27 $8.35 $8.35 $8.33 $8.33 $4.74 1,257
2016-09-26 $8.36 $8.37 $8.32 $8.32 $4.73 3,224
2016-09-23 $8.42 $8.44 $8.41 $8.41 $4.78 4,903
2016-09-22 $8.49 $8.52 $8.49 $8.52 $4.84 1,822
2016-09-21 $8.43 $8.43 $8.43 $8.43 $4.79 881
2016-09-20 $8.39 $8.39 $8.39 $8.39 $4.77 140
2016-09-19 $8.41 $8.50 $8.41 $8.44 $4.76 4,796
2016-09-16 $8.38 $8.40 $8.38 $8.39 $4.73 6,967
2016-09-15 $8.37 $8.44 $8.37 $8.44 $4.76 3,872
2016-09-14 $8.40 $8.43 $8.37 $8.38 $4.72 2,100
2016-09-13 $8.39 $8.40 $8.37 $8.40 $4.73 4,445
2016-09-12 $8.38 $8.52 $8.38 $8.52 $4.80 2,571
2016-09-09 $8.49 $8.49 $8.46 $8.46 $4.77 9,419
2016-09-08 $8.60 $8.61 $8.60 $8.60 $4.85 1,094
2016-09-07 $8.57 $8.63 $8.57 $8.60 $4.85 4,984
2016-09-06 $8.56 $8.56 $8.56 $8.56 $4.83 0
2016-09-02 $8.49 $8.57 $8.49 $8.56 $4.83 3,281
2016-09-01 $8.41 $8.45 $8.41 $8.41 $4.74 8,599
2016-08-31 $8.45 $8.45 $8.45 $8.45 $4.76 2,127
2016-08-30 $8.53 $8.53 $8.50 $8.51 $4.80 5,504
2016-08-29 $8.53 $8.53 $8.53 $8.53 $4.81 322
2016-08-26 $8.62 $8.62 $8.52 $8.54 $4.81 6,859
2016-08-25 $8.59 $8.59 $8.54 $8.56 $4.82 4,781
2016-08-24 $8.59 $8.60 $8.59 $8.59 $4.84 1,873
2016-08-23 $8.61 $8.61 $8.59 $8.60 $4.85 9,215
2016-08-22 $8.60 $8.60 $8.56 $8.56 $4.82 4,405
2016-08-19 $8.56 $8.56 $8.56 $8.56 $4.82 1,105
2016-08-18 $8.70 $8.70 $8.67 $8.67 $4.89 744
2016-08-17 $8.65 $8.66 $8.64 $8.66 $4.84 435
2016-08-16 $8.67 $8.68 $8.67 $8.67 $4.84 5,877
2016-08-15 $8.58 $8.66 $8.58 $8.65 $4.83 5,202
2016-08-12 $8.58 $8.58 $8.54 $8.54 $4.77 2,191
2016-08-11 $8.50 $8.55 $8.49 $8.53 $4.76 18,257
2016-08-10 $8.42 $8.52 $8.42 $8.48 $4.74 2,573
2016-08-09 $8.42 $8.42 $8.41 $8.41 $4.70 1,354
2016-08-08 $8.33 $8.39 $8.33 $8.39 $4.69 3,446
2016-08-05 $8.31 $8.31 $8.31 $8.31 $4.64 1,936
2016-08-04 $8.35 $8.35 $8.35 $8.35 $4.66 483
2016-08-03 $8.30 $8.30 $8.28 $8.30 $4.64 2,535
2016-08-02 $8.34 $8.34 $8.30 $8.30 $4.63 5,617
2016-08-01 $8.28 $8.28 $8.24 $8.25 $4.61 5,527
2016-07-29 $8.32 $8.35 $8.30 $8.31 $4.64 2,887
2016-07-28 $8.20 $8.25 $8.20 $8.24 $4.60 2,247
2016-07-27 $8.24 $8.24 $8.19 $8.20 $4.58 3,706
2016-07-26 $8.19 $8.19 $8.19 $8.19 $4.58 521
2016-07-25 $8.12 $8.20 $8.12 $8.17 $4.56 7,059
2016-07-22 $8.21 $8.23 $8.20 $8.21 $4.59 7,089
2016-07-21 $8.31 $8.31 $8.25 $8.25 $4.61 3,425
2016-07-20 $8.21 $8.33 $8.21 $8.33 $4.65 566
2016-07-19 $8.35 $8.40 $8.35 $8.40 $4.65 3,955
2016-07-18 $8.38 $8.38 $8.34 $8.37 $4.63 5,874
2016-07-15 $8.41 $8.41 $8.33 $8.40 $4.65 5,706
2016-07-14 $8.40 $8.42 $8.38 $8.38 $4.64 5,971
2016-07-13 $8.28 $8.36 $8.28 $8.32 $4.60 6,446
2016-07-12 $8.29 $8.34 $8.28 $8.28 $4.58 8,416
2016-07-11 $8.22 $8.22 $8.22 $8.22 $4.55 967
2016-07-08 $8.16 $8.16 $8.15 $8.16 $4.52 2,174
2016-07-07 $8.22 $8.25 $8.14 $8.14 $4.50 5,475
2016-07-06 $8.11 $8.20 $8.11 $8.16 $4.52 2,995
2016-07-05 $8.22 $8.22 $8.17 $8.17 $4.52 7,600
2016-07-01 $8.21 $8.24 $8.21 $8.22 $4.55 1,353
2016-06-30 $8.06 $8.15 $8.06 $8.15 $4.51 1,489
2016-06-29 $8.06 $8.10 $8.06 $8.09 $4.48 4,151
2016-06-28 $7.95 $7.96 $7.94 $7.96 $4.41 3,929
2016-06-27 $8.05 $8.05 $7.80 $7.80 $4.32 11,693
2016-06-24 $8.09 $8.17 $8.02 $8.05 $4.45 6,367
2016-06-23 $8.35 $8.35 $8.35 $8.35 $4.62 96
2016-06-22 $8.24 $8.26 $8.24 $8.24 $4.56 2,868
2016-06-21 $8.23 $8.24 $8.23 $8.24 $4.56 2,193
2016-06-20 $8.28 $8.30 $8.22 $8.22 $4.55 3,370
2016-06-17 $8.25 $8.26 $8.24 $8.26 $4.53 2,203
2016-06-16 $8.20 $8.20 $8.20 $8.20 $4.50 738
2016-06-15 $8.24 $8.24 $8.24 $8.24 $4.52 1,538
2016-06-14 $8.32 $8.32 $8.21 $8.25 $4.52 2,594
2016-06-13 $8.36 $8.39 $8.36 $8.37 $4.59 5,474
2016-06-10 $8.45 $8.45 $8.40 $8.40 $4.61 290
2016-06-09 $8.46 $8.48 $8.46 $8.47 $4.64 1,318
2016-06-08 $8.51 $8.55 $8.51 $8.51 $4.67 1,476
2016-06-07 $8.39 $8.48 $8.39 $8.48 $4.65 1,686
2016-06-06 $8.24 $8.30 $8.24 $8.30 $4.55 565
2016-06-03 $8.22 $8.22 $8.22 $8.22 $4.51 10,807
2016-06-02 $8.12 $8.12 $8.11 $8.11 $4.45 4,159
2016-06-01 $8.07 $8.16 $8.07 $8.16 $4.47 1,735
2016-05-31 $8.11 $8.11 $8.11 $8.11 $4.45 0
2016-05-27 $8.10 $8.11 $8.10 $8.11 $4.45 872
2016-05-26 $8.08 $8.08 $8.08 $8.08 $4.43 805
2016-05-25 $8.07 $8.08 $8.04 $8.08 $4.43 3,382
2016-05-24 $8.00 $8.00 $8.00 $8.00 $4.39 967
2016-05-23 $7.83 $8.16 $7.78 $8.16 $4.47 1,724
2016-05-20 $7.98 $7.98 $7.98 $7.98 $4.37 483
2016-05-19 $7.91 $7.91 $7.86 $7.88 $4.32 24,920
2016-05-18 $8.00 $8.05 $7.98 $7.98 $4.37 11,660
2016-05-17 $8.11 $8.13 $8.11 $8.13 $4.42 1,071
2016-05-16 $8.15 $8.18 $8.15 $8.16 $4.43 11,990
2016-05-13 $8.08 $8.09 $8.08 $8.09 $4.39 1,313
2016-05-12 $8.15 $8.15 $8.14 $8.14 $4.42 1,605
2016-05-11 $8.14 $8.15 $8.14 $8.15 $4.42 1,967
2016-05-10 $8.09 $8.10 $8.09 $8.10 $4.40 3,481
2016-05-09 $8.05 $8.05 $8.05 $8.05 $4.37 4,835
2016-05-06 $8.03 $8.03 $8.03 $8.03 $4.36 1
2016-05-05 $8.06 $8.06 $8.03 $8.03 $4.36 1,011
2016-05-04 $8.02 $8.02 $8.01 $8.01 $4.35 3,335
2016-05-03 $8.14 $8.14 $8.11 $8.13 $4.41 1,869
2016-05-02 $8.29 $8.29 $8.29 $8.29 $4.50 125
2016-04-29 $8.30 $8.30 $8.30 $8.30 $4.51 0
2016-04-28 $8.26 $8.33 $8.26 $8.30 $4.51 9,353
2016-04-27 $8.20 $8.26 $8.20 $8.26 $4.48 4,948
2016-04-26 $8.20 $8.20 $8.20 $8.20 $4.45 0
2016-04-25 $8.28 $8.28 $8.20 $8.20 $4.45 4,074
2016-04-22 $8.25 $8.26 $8.23 $8.25 $4.48 5,157
2016-04-21 $8.23 $8.23 $8.16 $8.16 $4.43 1,975
2016-04-20 $8.20 $8.25 $8.20 $8.25 $4.48 764
2016-04-19 $8.24 $8.32 $8.20 $8.32 $4.47 21,643
2016-04-18 $8.10 $8.16 $8.10 $8.16 $4.39 1,157
2016-04-15 $8.05 $8.05 $8.05 $8.05 $4.33 4,802
2016-04-14 $8.11 $8.12 $8.07 $8.07 $4.34 3,980
2016-04-13 $8.05 $8.11 $8.05 $8.11 $4.36 4,546
2016-04-12 $7.99 $8.12 $7.99 $8.10 $4.36 1,936
2016-04-11 $8.01 $8.01 $7.95 $7.96 $4.28 9,850
2016-04-08 $7.90 $7.92 $7.90 $7.92 $4.26 1,225
2016-04-07 $7.79 $7.79 $7.79 $7.79 $4.19 375
2016-04-06 $7.86 $7.86 $7.86 $7.86 $4.23 483
2016-04-05 $7.77 $7.79 $7.77 $7.79 $4.19 1,575
2016-04-04 $7.97 $7.97 $7.88 $7.88 $4.24 6,658
2016-04-01 $7.85 $7.92 $7.85 $7.92 $4.26 2,502
2016-03-31 $7.97 $8.03 $7.97 $8.03 $4.32 2,997
2016-03-30 $7.91 $7.95 $7.91 $7.93 $4.26 547
2016-03-29 $7.82 $7.84 $7.82 $7.84 $4.22 1,257
2016-03-28 $7.82 $7.82 $7.76 $7.76 $4.17 1,311
2016-03-24 $7.74 $7.75 $7.71 $7.75 $4.17 4,158
2016-03-23 $7.80 $7.80 $7.80 $7.80 $4.20 580
2016-03-22 $7.90 $7.98 $7.89 $7.90 $4.25 7,336
2016-03-21 $8.01 $8.01 $7.94 $8.00 $4.30 1,697
2016-03-18 $8.08 $8.08 $7.98 $8.00 $4.30 1,706
2016-03-17 $8.06 $8.13 $8.06 $8.10 $4.31 10,865
2016-03-16 $7.78 $7.92 $7.78 $7.92 $4.22 789
2016-03-15 $7.74 $7.78 $7.71 $7.78 $4.14 2,074
2016-03-14 $7.87 $7.87 $7.83 $7.83 $4.17 2,127
2016-03-11 $7.89 $7.90 $7.89 $7.90 $4.21 3,692
2016-03-10 $7.77 $7.78 $7.67 $7.67 $4.09 1,290
2016-03-09 $7.79 $7.84 $7.78 $7.84 $4.18 6,454
2016-03-08 $7.70 $7.70 $7.70 $7.70 $4.10 2,321
2016-03-07 $7.67 $7.83 $7.67 $7.81 $4.16 4,448
2016-03-04 $7.70 $7.77 $7.68 $7.69 $4.09 6,717
2016-03-03 $7.63 $7.63 $7.61 $7.62 $4.06 1,896
2016-03-02 $7.56 $7.56 $7.56 $7.56 $4.03 0
2016-03-01 $7.50 $7.56 $7.50 $7.56 $4.03 5,157
2016-02-29 $7.50 $7.51 $7.47 $7.48 $3.98 4,565
2016-02-26 $7.47 $7.49 $7.45 $7.48 $3.98 2,050
2016-02-25 $7.43 $7.43 $7.43 $7.43 $3.96 1,289
2016-02-24 $7.26 $7.26 $7.19 $7.25 $3.86 7,222
2016-02-23 $7.32 $7.32 $7.32 $7.32 $3.90 2,396
2016-02-22 $7.44 $7.44 $7.42 $7.42 $3.95 3,517
2016-02-19 $7.30 $7.30 $7.26 $7.26 $3.87 1,026
2016-02-18 $7.58 $7.58 $7.45 $7.45 $3.97 3,718
2016-02-17 $7.39 $7.55 $7.36 $7.55 $3.98 5,389
2016-02-16 $7.26 $7.28 $7.26 $7.28 $3.84 2,492
2016-02-12 $7.09 $7.22 $7.08 $7.18 $3.79 2,979
2016-02-11 $7.04 $7.13 $6.94 $6.94 $3.66 8,095
2016-02-10 $7.18 $7.18 $7.18 $7.18 $3.79 378
2016-02-09 $7.28 $7.28 $7.18 $7.20 $3.80 1,744
2016-02-08 $7.26 $7.26 $7.21 $7.21 $3.80 5,134
2016-02-05 $7.55 $7.60 $7.32 $7.32 $3.86 46,545
2016-02-04 $7.52 $7.59 $7.52 $7.59 $4.00 1,628
2016-02-03 $7.32 $7.41 $7.31 $7.41 $3.91 3,968
2016-02-02 $7.26 $7.27 $7.24 $7.24 $3.82 4,279
2016-02-01 $7.49 $7.50 $7.39 $7.47 $3.94 4,904
2016-01-29 $7.43 $7.54 $7.37 $7.51 $3.96 4,380
2016-01-28 $7.29 $7.37 $7.26 $7.37 $3.89 7,745
2016-01-27 $7.26 $7.28 $7.14 $7.20 $3.80 10,988
2016-01-26 $7.11 $7.28 $7.11 $7.21 $3.80 5,845
2016-01-25 $7.17 $7.18 $7.06 $7.06 $3.73 3,070
2016-01-22 $7.25 $7.30 $7.17 $7.17 $3.78 28,183
2016-01-21 $7.04 $7.07 $6.99 $7.01 $3.70 4,461
2016-01-20 $6.75 $6.83 $6.59 $6.83 $3.60 28,962
2016-01-19 $6.88 $6.92 $6.84 $6.87 $3.59 11,969
2016-01-15 $6.93 $6.96 $6.78 $6.82 $3.56 20,882
2016-01-14 $7.10 $7.10 $7.05 $7.06 $3.69 4,760
2016-01-13 $7.46 $7.47 $7.12 $7.13 $3.72 11,762
2016-01-12 $7.40 $7.41 $7.29 $7.41 $3.87 8,335
2016-01-11 $7.54 $7.55 $7.30 $7.40 $3.86 21,306
2016-01-08 $7.50 $7.52 $7.47 $7.49 $3.91 8,383
2016-01-07 $7.62 $7.72 $7.55 $7.55 $3.94 6,437
2016-01-06 $7.84 $7.84 $7.72 $7.75 $4.05 6,365
2016-01-05 $7.87 $7.90 $7.85 $7.86 $4.11 15,245
2016-01-04 $7.92 $7.94 $7.86 $7.93 $4.14 12,094
2015-12-31 $7.96 $8.10 $7.95 $8.10 $4.23 14,356
2015-12-30 $8.06 $8.07 $8.00 $8.07 $4.21 6,107
2015-12-29 $8.03 $8.13 $8.03 $8.13 $4.25 9,183
2015-12-28 $8.12 $8.12 $7.92 $7.92 $4.14 26,020
2015-12-24 $8.08 $8.13 $8.08 $8.10 $4.23 4,419
2015-12-23 $7.91 $8.09 $7.89 $8.06 $4.21 22,057
2015-12-22 $7.81 $7.86 $7.79 $7.86 $4.10 6,698
2015-12-21 $7.86 $7.86 $7.76 $7.76 $4.05 9,752
2015-12-18 $7.74 $7.83 $7.68 $7.80 $4.07 26,907
2015-12-17 $7.79 $7.79 $7.71 $7.74 $4.01 5,241
2015-12-16 $7.69 $7.85 $7.69 $7.85 $4.06 10,785
2015-12-15 $7.80 $7.81 $7.66 $7.70 $3.98 9,332
2015-12-14 $7.69 $7.72 $7.60 $7.60 $3.93 5,473
2015-12-11 $7.90 $7.90 $7.76 $7.78 $4.03 29,244
2015-12-10 $8.00 $8.00 $7.94 $7.97 $4.12 4,237
2015-12-09 $8.11 $8.11 $7.90 $7.90 $4.09 7,988
2015-12-08 $8.05 $8.05 $7.90 $7.90 $4.09 44,218
2015-12-07 $8.24 $8.24 $8.14 $8.15 $4.22 10,402
2015-12-04 $8.27 $8.31 $8.27 $8.31 $4.30 3,956
2015-12-03 $8.35 $8.35 $8.27 $8.32 $4.31 3,028
2015-12-02 $8.33 $8.40 $8.33 $8.33 $4.31 6,007
2015-12-01 $8.30 $8.33 $8.29 $8.32 $4.31 11,434
2015-11-30 $8.27 $8.29 $8.25 $8.26 $4.27 19,310
2015-11-27 $8.24 $8.28 $8.24 $8.26 $4.28 1,015
2015-11-25 $8.31 $8.31 $8.28 $8.30 $4.30 27,429
2015-11-24 $8.31 $8.38 $8.29 $8.38 $4.34 5,329
2015-11-23 $8.26 $8.31 $8.26 $8.31 $4.30 9,543
2015-11-20 $8.41 $8.41 $8.31 $8.33 $4.31 26,816
2015-11-19 $8.38 $8.42 $8.38 $8.38 $4.34 11,093
2015-11-18 $8.27 $8.37 $8.27 $8.37 $4.33 9,911
2015-11-17 $8.51 $8.51 $8.36 $8.38 $4.30 3,516
2015-11-16 $8.39 $8.49 $8.39 $8.49 $4.35 6,745
2015-11-13 $8.30 $8.44 $8.30 $8.43 $4.32 7,345
2015-11-12 $8.54 $8.54 $8.37 $8.38 $4.30 10,552
2015-11-11 $8.57 $8.58 $8.52 $8.57 $4.40 8,901
2015-11-10 $8.51 $8.56 $8.51 $8.56 $4.39 1,659
2015-11-09 $8.54 $8.54 $8.41 $8.52 $4.37 8,560
2015-11-06 $8.53 $8.55 $8.51 $8.51 $4.36 7,204
2015-11-05 $8.40 $8.61 $8.40 $8.61 $4.42 8,372
2015-11-04 $8.71 $8.71 $8.68 $8.68 $4.45 870
2015-11-03 $8.74 $8.76 $8.73 $8.76 $4.49 11,949
2015-11-02 $8.61 $8.67 $8.61 $8.67 $4.45 12,118
2015-10-30 $8.68 $8.69 $8.63 $8.65 $4.44 17,327
2015-10-29 $8.67 $8.67 $8.66 $8.67 $4.45 2,338
2015-10-28 $8.67 $8.70 $8.67 $8.70 $4.46 774
2015-10-27 $8.61 $8.61 $8.46 $8.46 $4.34 5,221
2015-10-26 $8.71 $8.75 $8.68 $8.68 $4.45 17,523
2015-10-23 $8.75 $8.77 $8.72 $8.75 $4.49 18,264
2015-10-22 $8.63 $8.68 $8.63 $8.68 $4.45 4,339
2015-10-21 $8.47 $8.50 $8.47 $8.50 $4.36 1,927
2015-10-20 $8.55 $8.56 $8.51 $8.51 $4.36 9,406
2015-10-19 $8.45 $8.52 $8.45 $8.52 $4.33 5,084
2015-10-16 $8.66 $8.66 $8.60 $8.66 $4.40 4,322
2015-10-15 $8.53 $8.68 $8.53 $8.68 $4.41 8,375
2015-10-14 $8.55 $8.57 $8.49 $8.54 $4.34 10,026
2015-10-13 $8.55 $8.55 $8.50 $8.50 $4.32 7,557
2015-10-12 $8.70 $8.70 $8.59 $8.59 $4.37 4,608
2015-10-09 $8.65 $8.65 $8.58 $8.58 $4.36 316
2015-10-08 $8.39 $8.47 $8.39 $8.44 $4.29 5,274
2015-10-07 $8.47 $8.47 $8.47 $8.47 $4.30 880
2015-10-06 $8.40 $8.40 $8.36 $8.37 $4.25 1,797
2015-10-05 $8.23 $8.28 $8.23 $8.28 $4.21 1,554
2015-10-02 $7.97 $8.05 $7.97 $8.05 $4.09 1,837
2015-10-01 $8.03 $8.05 $7.95 $8.00 $4.07 5,679
2015-09-30 $7.92 $7.99 $7.92 $7.97 $4.05 5,770
2015-09-29 $7.91 $7.91 $7.91 $7.91 $4.02 2,280
2015-09-28 $8.06 $8.06 $7.92 $7.92 $4.03 18,636
2015-09-25 $8.10 $8.10 $8.10 $8.10 $4.12 1,514
2015-09-24 $8.04 $8.06 $8.02 $8.06 $4.10 5,311
2015-09-23 $8.16 $8.16 $8.08 $8.10 $4.12 11,284
2015-09-22 $8.13 $8.13 $8.10 $8.10 $4.12 1,354
2015-09-21 $8.21 $8.21 $8.20 $8.21 $4.17 1,683
2015-09-18 $8.33 $8.33 $8.23 $8.23 $4.18 1,643
2015-09-17 $8.35 $8.41 $8.35 $8.41 $4.24 620
2015-09-16 $8.26 $8.32 $8.24 $8.32 $4.19 7,925
2015-09-15 $8.12 $8.17 $8.12 $8.16 $4.11 26,280
2015-09-14 $8.09 $8.12 $8.09 $8.09 $4.07 4,390
2015-09-11 $8.17 $8.17 $8.09 $8.11 $4.08 4,448
2015-09-10 $8.15 $8.26 $8.15 $8.20 $4.13 3,442
2015-09-09 $8.19 $8.19 $8.19 $8.19 $4.13 2,224
2015-09-08 $8.22 $8.24 $8.19 $8.21 $4.13 6,480
2015-09-04 $8.17 $8.17 $8.10 $8.10 $4.08 2,093
2015-09-03 $8.17 $8.26 $8.17 $8.26 $4.16 8,219
2015-09-02 $8.13 $8.14 $8.04 $8.14 $4.10 11,342
2015-09-01 $8.10 $8.12 $8.06 $8.09 $4.07 7,113
2015-08-31 $8.15 $8.26 $8.15 $8.24 $4.15 23,084
2015-08-28 $8.24 $8.31 $8.23 $8.27 $4.16 4,415
2015-08-27 $8.27 $8.36 $8.27 $8.29 $4.17 11,564
2015-08-26 $7.99 $8.00 $7.87 $7.99 $4.02 14,800
2015-08-25 $7.98 $8.07 $7.87 $7.87 $3.96 5,522
2015-08-24 $7.52 $7.93 $6.92 $7.76 $3.91 33,118
2015-08-21 $8.40 $8.46 $8.22 $8.23 $4.15 14,031
2015-08-20 $8.63 $8.63 $8.48 $8.49 $4.28 12,153
2015-08-19 $8.72 $8.73 $8.64 $8.71 $4.39 8,499
2015-08-18 $8.85 $8.87 $8.80 $8.87 $4.43 4,129
2015-08-17 $8.75 $8.86 $8.74 $8.83 $4.41 16,884
2015-08-14 $8.82 $8.82 $8.79 $8.79 $4.39 1,119
2015-08-13 $8.88 $8.90 $8.84 $8.84 $4.41 696
2015-08-12 $8.90 $8.90 $8.87 $8.88 $4.43 4,080
2015-08-11 $8.90 $8.90 $8.80 $8.83 $4.41 5,783
2015-08-10 $8.87 $9.01 $8.85 $9.01 $4.50 11,641
2015-08-07 $8.81 $8.83 $8.77 $8.81 $4.40 10,050
2015-08-06 $8.88 $8.88 $8.79 $8.82 $4.40 8,790
2015-08-05 $8.85 $8.95 $8.85 $8.89 $4.44 15,265
2015-08-04 $8.88 $8.88 $8.82 $8.83 $4.41 18,983
2015-08-03 $8.91 $8.91 $8.78 $8.81 $4.40 21,815
2015-07-31 $8.99 $8.99 $8.88 $8.88 $4.43 12,662
2015-07-30 $8.92 $8.96 $8.92 $8.96 $4.47 9,765
2015-07-29 $8.91 $9.04 $8.91 $9.04 $4.51 38,349
2015-07-28 $8.96 $8.96 $8.90 $8.91 $4.45 25,863
2015-07-27 $8.91 $8.91 $8.72 $8.74 $4.36 17,288
2015-07-24 $8.96 $8.98 $8.87 $8.87 $4.43 8,550
2015-07-23 $9.06 $9.10 $8.97 $8.97 $4.48 5,408
2015-07-22 $9.09 $9.09 $9.00 $9.00 $4.49 9,872
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.