Euronav NV (EURN) Exchange: NYSE

Data as of March 29, 2024

$16.63 ($0.18) 1.09%

Euronav NV - Daily Information
Click for more stock information on Euronav NV.
Daily Information Data
Date March 29, 2024
Open $16.50
Previous Close $16.63
High $16.69
Low $16.46
Adjusted Open $16.50
Previous Adjusted Close $16.63
Adjusted High $16.69
Adjusted Low $16.46

About Euronav NV (EURN)

Euronav NV is a Belgium-based maritime investment company that operates the world's largest and most modern tanker fleet. The company offers tankers and related services to international oil companies, refiners and traders, and pools and financial institutions. The company also provides ship management, crewing services and new building consultancy services. Euronav was founded in 1991 and has steadily grown ever since. It is a public traded company listed on the Euronext Brussels and Euronext Amsterdam stock exchanges.

Historical Stock Data for Euronav NV (EURN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $16.50 $16.69 $16.46 $16.63 $16.63 267,585
2024-03-27 $16.28 $16.45 $16.27 $16.45 $16.45 407,486
2024-03-26 $16.25 $16.42 $16.18 $16.41 $16.41 410,641
2024-03-25 $16.01 $16.33 $15.93 $16.23 $16.23 845,346
2024-03-22 $16.10 $16.30 $15.97 $15.98 $15.98 1,571,034
2024-03-21 $14.94 $16.04 $14.81 $16.03 $16.03 5,005,160
2024-03-20 $14.46 $14.84 $14.10 $14.69 $14.69 3,788,789
2024-03-19 $15.25 $15.88 $15.25 $15.40 $15.40 1,383,965
2024-03-18 $16.27 $16.38 $15.43 $15.48 $15.48 1,601,233
2024-03-15 $17.68 $17.80 $16.38 $16.42 $16.42 3,096,051
2024-03-14 $17.75 $17.86 $17.73 $17.85 $17.85 784,801
2024-03-13 $17.80 $17.83 $17.66 $17.75 $17.75 2,995,319
2024-03-12 $17.77 $17.80 $17.77 $17.79 $17.79 444,918
2024-03-11 $17.80 $17.81 $17.78 $17.79 $17.79 463,821
2024-03-08 $17.77 $17.81 $17.77 $17.80 $17.80 1,909,755
2024-03-07 $17.78 $17.82 $17.76 $17.77 $17.77 3,950,309
2024-03-06 $17.72 $17.80 $17.72 $17.79 $17.79 1,737,560
2024-03-05 $17.72 $17.77 $17.72 $17.74 $17.74 1,870,595
2024-03-04 $17.70 $17.74 $17.68 $17.73 $17.73 3,211,493
2024-03-01 $17.71 $17.75 $17.64 $17.64 $17.64 1,060,449
2024-02-29 $17.70 $17.73 $17.70 $17.71 $17.71 1,177,503
2024-02-28 $17.71 $17.74 $17.70 $17.73 $17.73 3,658,464
2024-02-27 $17.72 $17.74 $17.67 $17.70 $17.70 1,870,804
2024-02-26 $17.75 $17.76 $17.74 $17.75 $17.75 877,135
2024-02-23 $17.75 $17.76 $17.73 $17.75 $17.75 705,291
2024-02-22 $17.75 $17.77 $17.73 $17.75 $17.75 1,363,861
2024-02-21 $17.81 $17.81 $17.75 $17.76 $17.76 953,006
2024-02-20 $17.74 $17.85 $17.72 $17.78 $17.78 4,140,520
2024-02-16 $17.75 $17.77 $17.74 $17.74 $17.74 728,357
2024-02-15 $17.74 $17.80 $17.73 $17.77 $17.77 992,691
2024-02-14 $17.81 $17.82 $17.72 $17.76 $17.76 2,475,193
2024-02-13 $17.80 $17.83 $17.75 $17.82 $17.82 1,810,058
2024-02-12 $17.79 $17.84 $17.77 $17.82 $17.82 2,550,456
2024-02-09 $17.79 $17.81 $17.76 $17.81 $17.81 1,205,319
2024-02-08 $17.75 $17.79 $17.75 $17.78 $17.78 2,325,628
2024-02-07 $17.74 $17.81 $17.72 $17.80 $17.80 2,237,494
2024-02-06 $17.71 $17.75 $17.70 $17.75 $17.75 2,098,785
2024-02-05 $17.73 $17.73 $17.70 $17.71 $17.71 1,292,466
2024-02-02 $17.73 $17.73 $17.71 $17.72 $17.72 1,008,591
2024-02-01 $17.74 $17.78 $17.69 $17.73 $17.73 2,393,193
2024-01-31 $17.66 $17.69 $17.65 $17.65 $17.65 1,061,756
2024-01-30 $17.67 $17.69 $17.65 $17.69 $17.69 597,972
2024-01-29 $17.67 $17.69 $17.63 $17.67 $17.67 550,828
2024-01-26 $17.64 $17.69 $17.63 $17.68 $17.68 933,970
2024-01-25 $17.65 $17.66 $17.61 $17.64 $17.64 1,933,879
2024-01-24 $17.65 $17.73 $17.62 $17.62 $17.62 1,260,825
2024-01-23 $17.63 $17.64 $17.60 $17.61 $17.61 966,153
2024-01-22 $17.62 $17.63 $17.60 $17.60 $17.60 1,176,876
2024-01-19 $17.63 $17.63 $17.59 $17.60 $17.60 1,105,465
2024-01-18 $17.62 $17.62 $17.59 $17.61 $17.61 749,509
2024-01-17 $17.58 $17.63 $17.56 $17.61 $17.61 1,307,095
2024-01-16 $17.62 $17.62 $17.55 $17.56 $17.56 1,073,416
2024-01-12 $17.63 $17.65 $17.54 $17.56 $17.56 2,336,204
2024-01-11 $17.60 $17.63 $17.59 $17.60 $17.60 1,356,782
2024-01-10 $17.63 $17.64 $17.60 $17.63 $17.63 1,270,688
2024-01-09 $17.63 $17.65 $17.57 $17.64 $17.64 1,093,086
2024-01-08 $17.62 $17.65 $17.58 $17.61 $17.61 1,016,636
2024-01-05 $17.58 $17.63 $17.57 $17.60 $17.60 1,158,794
2024-01-04 $17.62 $17.63 $17.57 $17.59 $17.59 1,327,080
2024-01-03 $17.62 $17.65 $17.59 $17.61 $17.61 1,178,895
2024-01-02 $17.59 $17.65 $17.57 $17.58 $17.58 1,033,998
2023-12-29 $17.62 $17.65 $17.59 $17.59 $17.59 1,148,238
2023-12-28 $17.61 $17.70 $17.61 $17.62 $17.62 1,169,237
2023-12-27 $17.63 $17.64 $17.57 $17.59 $17.59 926,398
2023-12-26 $17.58 $17.70 $17.55 $17.60 $17.60 2,013,491
2023-12-22 $17.72 $17.78 $17.69 $17.72 $17.72 685,263
2023-12-21 $17.61 $17.72 $17.59 $17.72 $17.72 1,037,112
2023-12-20 $17.61 $17.67 $17.60 $17.61 $17.61 1,619,109
2023-12-19 $17.58 $17.64 $17.58 $17.64 $17.64 1,736,279
2023-12-18 $17.57 $17.72 $17.56 $17.59 $17.59 2,537,075
2023-12-15 $17.51 $17.60 $17.51 $17.54 $17.54 1,773,388
2023-12-14 $17.55 $17.57 $17.52 $17.55 $17.55 1,834,849
2023-12-13 $17.50 $17.55 $17.49 $17.55 $17.55 1,148,622
2023-12-12 $17.45 $17.52 $17.45 $17.50 $17.50 1,330,931
2023-12-11 $17.96 $17.96 $17.91 $17.94 $17.37 1,873,593
2023-12-08 $17.98 $17.98 $17.90 $17.94 $17.94 1,735,926
2023-12-07 $17.97 $17.98 $17.94 $17.96 $17.96 1,583,224
2023-12-06 $17.97 $17.98 $17.94 $17.95 $17.95 2,190,286
2023-12-05 $17.95 $18.00 $17.95 $17.99 $17.99 1,120,731
2023-12-04 $18.00 $18.02 $17.95 $17.97 $17.97 2,000,288
2023-12-01 $17.97 $18.02 $17.97 $18.00 $18.00 1,388,029
2023-11-30 $17.96 $18.00 $17.95 $17.99 $17.99 1,805,876
2023-11-29 $18.05 $18.05 $17.95 $17.95 $17.95 3,082,468
2023-11-28 $18.16 $18.17 $18.13 $18.14 $18.14 923,132
2023-11-27 $18.13 $18.17 $18.07 $18.13 $18.13 1,947,390
2023-11-24 $18.15 $18.20 $18.14 $18.16 $18.16 708,377
2023-11-22 $18.05 $18.09 $18.05 $18.07 $18.07 1,841,155
2023-11-21 $18.02 $18.08 $18.02 $18.05 $18.05 1,981,210
2023-11-20 $18.03 $18.06 $18.00 $18.03 $18.03 1,043,178
2023-11-17 $18.00 $18.09 $18.00 $18.03 $18.03 1,138,428
2023-11-16 $17.99 $18.04 $17.98 $18.01 $18.01 2,057,590
2023-11-15 $18.08 $18.12 $18.00 $18.00 $18.00 2,431,844
2023-11-14 $18.02 $18.07 $17.95 $18.03 $18.03 2,504,172
2023-11-13 $17.97 $18.03 $17.96 $17.98 $17.98 1,218,604
2023-11-10 $17.94 $18.03 $17.94 $18.01 $18.01 1,518,648
2023-11-09 $17.94 $18.04 $17.94 $17.99 $17.99 2,051,114
2023-11-08 $17.99 $18.02 $17.94 $17.97 $17.97 2,093,863
2023-11-07 $17.89 $18.06 $17.78 $17.96 $17.96 2,011,114
2023-11-06 $18.06 $18.06 $17.88 $17.95 $17.95 1,475,990
2023-11-03 $18.00 $18.14 $18.00 $18.13 $18.13 2,395,374
2023-11-02 $17.97 $18.11 $17.88 $18.08 $18.08 2,253,789
2023-11-01 $17.84 $18.02 $17.83 $17.95 $17.95 1,932,720
2023-10-31 $17.81 $17.88 $17.81 $17.83 $17.83 1,340,719
2023-10-30 $17.94 $17.94 $17.82 $17.84 $17.84 1,395,625
2023-10-27 $17.89 $17.89 $17.83 $17.87 $17.87 1,336,816
2023-10-26 $17.84 $17.88 $17.81 $17.86 $17.86 1,440,369
2023-10-25 $17.82 $17.91 $17.82 $17.87 $17.87 1,210,313
2023-10-24 $17.81 $17.90 $17.80 $17.84 $17.84 1,301,130
2023-10-23 $17.80 $17.87 $17.78 $17.80 $17.80 1,822,847
2023-10-20 $17.83 $17.90 $17.79 $17.80 $17.80 1,616,997
2023-10-19 $17.83 $17.88 $17.77 $17.79 $17.79 1,162,372
2023-10-18 $17.80 $17.91 $17.74 $17.91 $17.91 2,653,306
2023-10-17 $17.82 $17.92 $17.77 $17.82 $17.82 933,444
2023-10-16 $17.78 $17.84 $17.76 $17.81 $17.81 4,557,865
2023-10-13 $17.75 $17.91 $17.75 $17.83 $17.83 4,425,158
2023-10-12 $17.83 $17.90 $17.79 $17.85 $17.85 2,368,368
2023-10-11 $17.71 $17.95 $17.67 $17.89 $17.89 3,654,512
2023-10-10 $17.67 $17.76 $17.65 $17.75 $17.75 4,156,802
2023-10-09 $17.64 $17.76 $17.62 $17.69 $17.69 7,825,517
2023-10-06 $17.21 $17.37 $17.13 $17.25 $17.25 4,429,615
2023-10-05 $17.69 $17.70 $16.88 $17.29 $17.29 11,492,362
2023-10-04 $14.90 $14.90 $14.45 $14.77 $14.77 1,689,701
2023-10-03 $15.28 $15.46 $14.93 $15.16 $15.16 2,002,216
2023-10-02 $15.88 $16.10 $15.43 $15.44 $15.44 2,802,174
2023-09-29 $17.14 $17.14 $15.68 $16.43 $16.43 5,204,868
2023-09-28 $17.18 $17.52 $17.01 $17.48 $17.48 824,193
2023-09-27 $17.53 $17.80 $17.20 $17.46 $17.46 1,022,159
2023-09-26 $17.29 $17.59 $17.14 $17.43 $17.43 2,176,875
2023-09-25 $17.00 $17.38 $16.85 $17.29 $17.29 1,615,420
2023-09-22 $17.68 $17.89 $17.21 $17.21 $17.21 2,681,086
2023-09-21 $16.74 $17.31 $16.44 $17.20 $17.20 3,476,546
2023-09-20 $16.39 $16.90 $16.37 $16.57 $16.57 969,359
2023-09-19 $16.67 $16.79 $16.20 $16.20 $16.20 730,589
2023-09-18 $15.76 $16.47 $15.71 $16.31 $16.31 1,370,644
2023-09-15 $15.44 $15.82 $15.41 $15.68 $15.68 1,123,153
2023-09-14 $15.46 $15.85 $15.41 $15.49 $15.49 1,090,771
2023-09-13 $15.43 $15.49 $15.03 $15.16 $15.16 653,743
2023-09-12 $15.21 $15.58 $15.20 $15.46 $15.46 783,908
2023-09-11 $15.59 $15.62 $15.13 $15.26 $15.26 1,163,161
2023-09-08 $15.28 $15.59 $15.24 $15.58 $15.58 839,509
2023-09-07 $15.40 $15.46 $15.20 $15.33 $15.33 960,789
2023-09-06 $15.65 $15.83 $15.47 $15.57 $15.57 919,725
2023-09-05 $16.78 $16.78 $16.29 $16.35 $15.55 1,625,498
2023-09-01 $17.23 $17.23 $16.83 $17.11 $16.27 1,150,581
2023-08-31 $17.65 $17.66 $17.05 $17.22 $16.38 1,864,194
2023-08-30 $17.98 $17.98 $17.64 $17.86 $16.99 1,612,270
2023-08-29 $17.90 $18.11 $17.71 $18.08 $17.20 762,019
2023-08-28 $18.19 $18.30 $17.82 $17.91 $17.91 673,607
2023-08-25 $18.06 $18.15 $17.79 $18.02 $18.02 896,003
2023-08-24 $18.13 $18.39 $17.85 $17.87 $17.87 830,879
2023-08-23 $17.98 $18.18 $17.72 $17.98 $17.98 1,228,419
2023-08-22 $18.31 $18.42 $18.16 $18.16 $18.16 825,439
2023-08-21 $18.45 $18.48 $18.04 $18.37 $18.37 742,459
2023-08-18 $17.81 $18.51 $17.78 $18.44 $18.44 1,223,043
2023-08-17 $18.13 $18.35 $17.92 $18.16 $18.16 1,424,958
2023-08-16 $18.17 $18.37 $17.76 $17.78 $17.78 2,172,015
2023-08-15 $17.91 $17.92 $17.51 $17.55 $17.55 983,485
2023-08-14 $17.71 $17.76 $17.46 $17.63 $17.63 796,444
2023-08-11 $17.65 $17.80 $17.58 $17.60 $17.60 919,375
2023-08-10 $17.64 $17.83 $17.32 $17.40 $17.40 1,003,331
2023-08-09 $17.48 $17.71 $17.35 $17.44 $17.44 950,104
2023-08-08 $17.02 $17.46 $16.90 $17.20 $17.20 1,604,292
2023-08-07 $17.25 $17.25 $16.84 $16.89 $16.89 803,706
2023-08-04 $17.50 $17.51 $17.03 $17.07 $17.07 1,458,252
2023-08-03 $16.64 $17.43 $16.64 $16.94 $16.94 1,697,918
2023-08-02 $16.16 $16.31 $15.91 $16.24 $16.24 746,734
2023-08-01 $16.44 $16.46 $16.20 $16.25 $16.25 615,000
2023-07-31 $16.36 $16.68 $16.24 $16.51 $16.51 944,839
2023-07-28 $15.55 $15.82 $15.50 $15.78 $15.78 809,302
2023-07-27 $15.51 $15.67 $15.36 $15.38 $15.38 1,375,105
2023-07-26 $15.50 $15.66 $15.36 $15.51 $15.51 637,510
2023-07-25 $15.24 $15.89 $15.23 $15.72 $15.72 1,034,392
2023-07-24 $14.83 $15.21 $14.81 $15.20 $15.20 637,937
2023-07-21 $15.05 $15.05 $14.74 $14.79 $14.79 693,073
2023-07-20 $14.95 $15.05 $14.83 $15.01 $15.01 668,122
2023-07-19 $15.10 $15.19 $14.89 $14.98 $14.98 1,105,994
2023-07-18 $15.15 $15.25 $15.02 $15.04 $15.04 558,081
2023-07-17 $15.14 $15.30 $15.08 $15.18 $15.18 556,503
2023-07-14 $15.67 $15.67 $15.20 $15.20 $15.20 655,774
2023-07-13 $15.92 $15.98 $15.78 $15.80 $15.80 818,740
2023-07-12 $15.92 $16.01 $15.62 $15.69 $15.69 879,617
2023-07-11 $15.36 $15.65 $15.32 $15.60 $15.60 806,059
2023-07-10 $15.18 $15.40 $15.05 $15.24 $15.24 1,005,019
2023-07-07 $14.91 $15.20 $14.87 $15.10 $15.10 972,246
2023-07-06 $15.09 $15.27 $14.84 $14.88 $14.88 1,377,778
2023-07-05 $15.25 $15.55 $15.06 $15.37 $15.37 1,017,730
2023-07-03 $15.46 $15.73 $15.34 $15.35 $15.35 477,303
2023-06-30 $15.32 $15.40 $15.16 $15.22 $15.22 1,061,308
2023-06-29 $14.81 $15.23 $14.80 $14.97 $14.97 1,982,476
2023-06-28 $14.90 $14.98 $14.71 $14.77 $14.77 785,722
2023-06-27 $15.06 $15.23 $14.97 $14.97 $14.97 1,033,703
2023-06-26 $15.50 $15.51 $15.09 $15.09 $15.09 586,197
2023-06-23 $15.70 $15.85 $15.52 $15.59 $15.59 951,370
2023-06-22 $16.00 $16.24 $15.82 $16.24 $16.24 1,119,839
2023-06-21 $16.23 $16.42 $16.11 $16.16 $16.16 1,026,914
2023-06-20 $16.27 $16.27 $15.66 $16.07 $16.07 1,403,859
2023-06-16 $16.34 $16.46 $16.20 $16.42 $16.42 1,623,411
2023-06-15 $16.43 $16.62 $16.27 $16.44 $16.44 1,670,090
2023-06-14 $16.15 $16.49 $16.10 $16.19 $16.19 2,199,463
2023-06-13 $16.24 $16.61 $15.53 $15.84 $15.84 3,777,776
2023-06-12 $16.47 $16.88 $15.89 $15.97 $15.97 3,858,654
2023-06-09 $16.34 $16.49 $16.08 $16.31 $16.31 1,914,584
2023-06-08 $15.64 $16.36 $15.57 $16.04 $16.04 3,308,643
2023-06-07 $15.91 $16.38 $15.62 $16.30 $15.62 2,711,819
2023-06-06 $15.08 $16.03 $15.03 $15.99 $15.32 3,313,132
2023-06-05 $15.46 $15.58 $15.26 $15.39 $14.75 1,961,936
2023-06-02 $15.64 $16.25 $15.64 $15.96 $15.29 2,701,530
2023-06-01 $14.92 $15.26 $14.79 $15.16 $14.53 2,868,980
2023-05-31 $15.30 $16.11 $15.15 $15.44 $14.74 6,583,321
2023-05-30 $15.90 $15.96 $15.51 $15.95 $15.95 2,167,723
2023-05-26 $15.87 $15.97 $15.59 $15.85 $15.85 997,204
2023-05-25 $15.95 $16.04 $15.56 $15.59 $15.59 1,358,109
2023-05-24 $15.86 $16.14 $15.75 $16.00 $16.00 1,113,262
2023-05-23 $16.38 $16.44 $16.02 $16.04 $16.04 906,378
2023-05-22 $16.66 $16.82 $16.44 $16.51 $16.51 1,018,819
2023-05-19 $16.49 $17.08 $16.44 $16.77 $16.77 1,018,394
2023-05-18 $16.18 $16.25 $15.78 $16.17 $16.17 1,188,811
2023-05-17 $16.56 $16.66 $16.30 $16.38 $16.38 1,046,908
2023-05-16 $16.12 $16.84 $16.07 $16.64 $16.64 1,820,249
2023-05-15 $16.38 $16.44 $15.89 $16.16 $16.16 1,156,211
2023-05-12 $16.73 $16.89 $16.22 $16.22 $16.22 1,309,089
2023-05-11 $15.94 $16.79 $15.84 $16.51 $16.51 1,574,087
2023-05-10 $15.63 $15.80 $15.37 $15.72 $15.72 896,936
2023-05-09 $15.26 $15.62 $15.16 $15.53 $15.53 822,800
2023-05-08 $15.69 $15.71 $15.39 $15.58 $15.58 783,962
2023-05-05 $15.62 $16.06 $15.62 $15.84 $15.84 1,096,529
2023-05-04 $15.42 $15.77 $15.30 $15.54 $15.54 1,131,847
2023-05-03 $16.13 $16.13 $15.71 $15.81 $15.81 1,037,431
2023-05-02 $16.78 $16.78 $16.01 $16.30 $16.30 1,437,082
2023-05-01 $17.18 $17.24 $16.87 $16.94 $16.94 590,827
2023-04-28 $16.80 $17.31 $16.72 $17.20 $17.20 624,838
2023-04-27 $16.78 $17.19 $16.67 $17.02 $17.02 894,613
2023-04-26 $17.28 $17.28 $16.70 $16.74 $16.74 1,054,556
2023-04-25 $17.59 $17.63 $17.18 $17.26 $17.26 901,515
2023-04-24 $16.95 $18.05 $16.90 $17.83 $17.83 1,349,288
2023-04-21 $16.75 $16.84 $16.56 $16.81 $16.81 1,000,373
2023-04-20 $17.34 $17.46 $16.93 $17.03 $17.03 758,795
2023-04-19 $17.97 $17.97 $17.38 $17.67 $17.67 910,499
2023-04-18 $18.16 $18.41 $18.00 $18.29 $18.29 1,062,710
2023-04-17 $17.85 $18.24 $17.76 $18.18 $18.18 984,040
2023-04-14 $17.61 $17.71 $17.40 $17.69 $17.69 535,969
2023-04-13 $17.21 $17.58 $17.20 $17.41 $17.41 746,124
2023-04-12 $17.00 $17.15 $16.89 $17.04 $17.04 577,422
2023-04-11 $16.69 $17.17 $16.59 $17.01 $17.01 761,506
2023-04-10 $16.50 $16.99 $16.45 $16.77 $16.77 674,558
2023-04-06 $16.91 $16.98 $16.41 $16.43 $16.43 807,435
2023-04-05 $16.36 $17.01 $16.14 $16.85 $16.85 1,873,759
2023-04-04 $16.14 $16.38 $16.05 $16.29 $16.29 2,628,548
2023-04-03 $16.66 $16.82 $15.85 $16.11 $16.11 3,745,375
2023-03-31 $16.58 $16.84 $16.53 $16.79 $16.79 1,045,740
2023-03-30 $16.86 $16.86 $16.39 $16.70 $16.70 1,016,144
2023-03-29 $16.93 $17.04 $16.68 $16.79 $16.79 1,430,425
2023-03-28 $17.14 $17.40 $17.09 $17.25 $17.25 950,318
2023-03-27 $17.10 $17.41 $16.90 $17.38 $17.38 1,300,114
2023-03-24 $17.08 $17.13 $16.67 $16.92 $16.92 1,719,042
2023-03-23 $17.69 $18.84 $17.50 $17.65 $17.65 2,940,743
2023-03-22 $17.73 $17.95 $17.29 $17.57 $17.57 1,473,893
2023-03-21 $17.61 $18.01 $17.47 $17.77 $17.77 1,347,404
2023-03-20 $16.55 $16.99 $16.52 $16.73 $16.73 939,435
2023-03-17 $16.92 $16.98 $16.25 $16.42 $16.42 1,254,934
2023-03-16 $16.45 $16.71 $16.11 $16.38 $16.38 1,484,544
2023-03-15 $16.66 $16.93 $16.36 $16.70 $16.70 1,894,940
2023-03-14 $17.68 $18.10 $17.49 $17.84 $17.84 1,523,079
2023-03-13 $17.49 $17.91 $17.29 $17.45 $17.45 2,471,154
2023-03-10 $18.28 $18.64 $18.06 $18.25 $18.25 1,452,376
2023-03-09 $18.85 $18.99 $18.20 $18.26 $18.26 1,629,648
2023-03-08 $18.57 $18.82 $18.36 $18.72 $18.72 1,129,938
2023-03-07 $18.36 $18.48 $18.00 $18.44 $18.44 1,150,320
2023-03-06 $18.55 $18.63 $18.29 $18.50 $18.50 1,078,641
2023-03-03 $18.29 $19.18 $18.29 $19.02 $19.02 977,789
2023-03-02 $18.75 $18.80 $18.42 $18.57 $18.57 1,233,847
2023-03-01 $18.38 $18.83 $18.17 $18.76 $18.76 1,516,275
2023-02-28 $18.72 $18.90 $18.10 $18.21 $18.21 1,970,436
2023-02-27 $18.27 $18.53 $18.17 $18.47 $18.47 1,587,441
2023-02-24 $17.54 $18.65 $17.46 $18.38 $18.38 3,173,397
2023-02-23 $16.62 $17.74 $16.62 $17.64 $17.64 2,850,126
2023-02-22 $16.45 $16.69 $16.09 $16.39 $16.39 1,074,504
2023-02-21 $16.45 $16.80 $16.26 $16.55 $16.55 1,701,455
2023-02-17 $16.72 $16.72 $16.30 $16.46 $16.43 914,894
2023-02-16 $16.75 $16.84 $16.50 $16.71 $16.68 1,338,616
2023-02-15 $16.55 $16.82 $16.37 $16.78 $16.75 1,109,705
2023-02-14 $16.63 $17.25 $16.54 $16.69 $16.66 2,038,579
2023-02-13 $16.12 $16.92 $16.04 $16.85 $16.82 2,097,803
2023-02-10 $16.23 $16.26 $15.59 $15.88 $15.85 1,768,481
2023-02-09 $16.61 $17.05 $16.23 $16.36 $16.33 2,934,787
2023-02-08 $16.08 $16.46 $16.06 $16.31 $16.28 1,771,606
2023-02-07 $16.58 $16.68 $15.90 $16.23 $16.20 4,660,767
2023-02-06 $15.96 $16.92 $15.96 $16.80 $16.77 2,194,556
2023-02-03 $16.07 $16.47 $16.02 $16.04 $16.04 1,389,825
2023-02-02 $16.33 $16.42 $15.89 $16.18 $16.18 1,805,120
2023-02-01 $15.90 $16.15 $15.73 $15.96 $15.96 1,802,624
2023-01-31 $15.62 $15.85 $15.53 $15.74 $15.74 1,570,352
2023-01-30 $15.62 $15.87 $15.62 $15.74 $15.74 1,941,893
2023-01-27 $15.35 $15.78 $15.31 $15.74 $15.74 2,401,760
2023-01-26 $15.79 $15.81 $15.29 $15.30 $15.30 1,742,260
2023-01-25 $15.48 $15.70 $15.38 $15.65 $15.65 2,807,687
2023-01-24 $15.78 $15.87 $15.77 $15.80 $15.80 2,388,099
2023-01-23 $15.78 $15.98 $15.72 $15.96 $15.96 3,234,554
2023-01-20 $15.70 $15.89 $15.49 $15.83 $15.83 1,397,289
2023-01-19 $15.30 $15.61 $15.30 $15.58 $15.58 3,139,386
2023-01-18 $15.48 $15.66 $15.33 $15.46 $15.46 5,454,456
2023-01-17 $15.40 $15.57 $15.22 $15.27 $15.27 2,998,802
2023-01-13 $14.59 $15.12 $14.44 $15.01 $15.01 3,685,604
2023-01-12 $13.77 $14.53 $13.59 $14.49 $14.49 7,616,465
2023-01-11 $14.06 $14.20 $13.23 $13.31 $13.31 10,709,678
2023-01-10 $13.13 $13.98 $12.94 $13.50 $13.50 19,092,513
2023-01-09 $15.97 $16.31 $15.83 $15.94 $15.94 2,807,993
2023-01-06 $16.04 $16.09 $15.64 $15.65 $15.65 2,261,380
2023-01-05 $15.39 $15.68 $15.27 $15.62 $15.62 1,923,978
2023-01-04 $15.65 $15.90 $14.90 $15.08 $15.08 3,058,165
2023-01-03 $16.90 $16.90 $16.12 $16.14 $16.14 2,576,945
2022-12-30 $16.68 $17.08 $16.63 $17.04 $17.04 2,844,605
2022-12-29 $16.77 $17.00 $16.51 $16.78 $16.78 2,368,924
2022-12-28 $17.21 $17.21 $16.54 $16.59 $16.59 1,264,650
2022-12-27 $17.19 $17.46 $17.10 $17.43 $17.43 715,175
2022-12-23 $17.14 $17.26 $16.76 $17.24 $17.24 1,702,923
2022-12-22 $17.42 $17.61 $16.88 $17.12 $17.12 954,725
2022-12-21 $18.03 $18.11 $17.55 $17.57 $17.57 934,812
2022-12-20 $17.63 $18.19 $17.60 $17.98 $17.98 2,182,996
2022-12-19 $18.25 $18.29 $17.44 $17.63 $17.63 1,527,818
2022-12-16 $18.35 $18.55 $18.10 $18.30 $18.30 2,315,929
2022-12-15 $18.69 $19.08 $18.44 $18.62 $18.62 3,542,160
2022-12-14 $19.29 $19.42 $18.45 $18.76 $18.76 3,018,308
2022-12-13 $19.68 $19.81 $19.18 $19.36 $19.36 3,532,312
2022-12-12 $18.94 $20.10 $18.91 $19.91 $19.91 3,788,981
2022-12-09 $17.83 $18.11 $17.49 $17.82 $17.82 2,792,227
2022-12-08 $17.76 $18.53 $17.64 $18.07 $18.07 8,184,162
2022-12-07 $18.43 $18.50 $17.18 $17.49 $17.49 2,141,448
2022-12-06 $19.53 $19.66 $18.46 $18.55 $18.55 1,765,233
2022-12-05 $20.71 $21.00 $19.61 $19.62 $19.62 3,263,114
2022-12-02 $19.28 $20.52 $19.10 $20.37 $20.37 1,504,930
2022-12-01 $19.28 $19.57 $19.08 $19.39 $19.39 1,184,043
2022-11-30 $19.00 $19.69 $18.91 $19.50 $19.50 2,263,935
2022-11-29 $18.42 $18.82 $18.18 $18.28 $18.28 1,822,558
2022-11-28 $18.76 $18.89 $18.21 $18.22 $18.22 1,964,888
2022-11-25 $18.80 $19.54 $18.47 $19.45 $19.45 971,590
2022-11-23 $19.90 $20.41 $19.49 $19.65 $19.65 840,344
2022-11-22 $20.45 $20.49 $19.90 $19.96 $19.96 945,522
2022-11-21 $20.48 $20.75 $19.78 $20.32 $20.32 1,350,907
2022-11-18 $19.87 $20.32 $19.69 $20.18 $20.18 940,686
2022-11-17 $19.44 $20.55 $19.41 $20.27 $20.27 1,522,798
2022-11-16 $20.00 $20.33 $19.79 $19.79 $19.79 1,190,685
2022-11-15 $19.58 $20.17 $19.11 $19.97 $19.97 1,249,950
2022-11-14 $19.06 $19.48 $18.94 $19.09 $19.09 629,075
2022-11-11 $19.11 $19.37 $18.58 $18.91 $18.91 858,224
2022-11-10 $19.09 $19.14 $18.37 $18.78 $18.78 946,905
2022-11-09 $19.64 $19.86 $18.82 $18.90 $18.90 604,291
2022-11-08 $19.02 $19.80 $18.94 $19.67 $19.67 705,013
2022-11-07 $19.30 $19.48 $18.91 $18.99 $18.99 784,293
2022-11-04 $19.10 $19.44 $18.68 $19.19 $19.19 1,101,055
2022-11-03 $18.32 $18.78 $18.26 $18.44 $18.44 1,714,203
2022-11-02 $18.68 $19.22 $18.44 $18.56 $18.56 1,049,158
2022-11-01 $18.21 $18.89 $18.17 $18.75 $18.75 994,747
2022-10-31 $17.40 $17.86 $17.18 $17.83 $17.83 1,149,250
2022-10-28 $18.10 $18.15 $17.49 $17.65 $17.65 1,013,978
2022-10-27 $18.36 $18.55 $18.05 $18.21 $18.21 699,393
2022-10-26 $18.35 $18.66 $18.20 $18.35 $18.35 622,089
2022-10-25 $17.86 $18.37 $17.74 $18.22 $18.22 599,270
2022-10-24 $18.09 $18.19 $17.78 $18.08 $18.08 754,663
2022-10-21 $17.20 $17.74 $17.06 $17.71 $17.71 615,101
2022-10-20 $17.58 $17.67 $17.10 $17.34 $17.34 876,576
2022-10-19 $17.66 $17.72 $17.09 $17.57 $17.57 1,119,539
2022-10-18 $17.94 $18.14 $17.80 $18.05 $18.05 908,579
2022-10-17 $17.05 $17.68 $16.80 $17.52 $17.52 1,662,244
2022-10-14 $16.34 $16.87 $16.06 $16.76 $16.76 1,588,779
2022-10-13 $14.99 $16.05 $14.91 $15.97 $15.97 1,833,942
2022-10-12 $14.94 $15.27 $14.58 $15.19 $15.19 961,939
2022-10-11 $15.20 $15.27 $14.68 $14.89 $14.89 1,371,194
2022-10-10 $15.50 $15.82 $15.30 $15.39 $15.39 1,891,536
2022-10-07 $15.06 $15.54 $14.96 $15.28 $15.28 763,272
2022-10-06 $14.75 $15.44 $14.67 $15.06 $15.06 1,405,881
2022-10-05 $14.50 $14.66 $14.20 $14.58 $14.58 1,646,947
2022-10-04 $15.20 $15.33 $14.77 $14.81 $14.81 1,524,230
2022-10-03 $15.35 $15.51 $14.99 $15.20 $15.20 1,476,437
2022-09-30 $15.58 $15.84 $15.32 $15.39 $15.39 718,422
2022-09-29 $16.05 $16.21 $14.82 $15.38 $15.38 2,233,112
2022-09-28 $15.97 $16.53 $15.70 $16.48 $16.48 1,602,230
2022-09-27 $16.63 $16.73 $16.23 $16.49 $16.49 1,265,965
2022-09-26 $16.46 $17.13 $16.33 $16.58 $16.58 1,050,697
2022-09-23 $17.17 $17.17 $16.39 $16.73 $16.73 1,494,487
2022-09-22 $18.19 $18.70 $17.81 $17.94 $17.94 901,192
2022-09-21 $18.79 $18.83 $18.19 $18.20 $18.20 951,088
2022-09-20 $18.70 $18.85 $18.25 $18.57 $18.57 1,970,423
2022-09-19 $17.10 $19.16 $17.10 $19.02 $19.02 2,097,828
2022-09-16 $17.57 $17.89 $17.19 $17.83 $17.83 1,232,112
2022-09-15 $17.77 $18.02 $17.60 $17.87 $17.87 884,818
2022-09-14 $17.70 $18.52 $17.67 $18.20 $18.20 1,258,421
2022-09-13 $17.44 $17.73 $17.32 $17.33 $17.33 742,230
2022-09-12 $17.45 $17.73 $17.42 $17.71 $17.71 815,477
2022-09-09 $17.36 $17.98 $17.36 $17.77 $17.77 855,804
2022-09-08 $16.57 $16.99 $16.32 $16.92 $16.92 1,165,015
2022-09-07 $16.82 $17.09 $16.66 $16.70 $16.70 1,537,746
2022-09-06 $16.62 $17.77 $16.54 $17.65 $17.65 2,898,279
2022-09-02 $16.38 $16.45 $16.08 $16.23 $16.23 913,130
2022-09-01 $16.10 $16.30 $15.91 $16.08 $16.08 954,064
2022-08-31 $15.89 $16.31 $15.75 $16.24 $16.24 825,003
2022-08-30 $16.64 $16.65 $15.95 $16.14 $16.14 1,365,710
2022-08-29 $16.49 $17.01 $16.47 $16.93 $16.90 1,182,120
2022-08-26 $16.45 $16.51 $16.06 $16.35 $16.35 1,221,355
2022-08-25 $17.22 $17.24 $16.12 $16.22 $16.22 1,366,885
2022-08-24 $16.68 $17.00 $16.60 $16.83 $16.83 1,178,643
2022-08-23 $16.41 $16.66 $16.20 $16.28 $16.28 929,181
2022-08-22 $16.38 $16.95 $16.38 $16.52 $16.52 1,589,521
2022-08-19 $16.60 $16.67 $16.35 $16.37 $16.37 845,499
2022-08-18 $16.74 $16.99 $16.55 $16.84 $16.84 1,196,432
2022-08-17 $16.22 $16.88 $16.09 $16.71 $16.71 1,457,831
2022-08-16 $15.81 $16.00 $15.56 $15.84 $15.84 883,744
2022-08-15 $15.53 $15.75 $15.18 $15.73 $15.73 1,254,262
2022-08-12 $15.89 $16.05 $15.71 $16.00 $16.00 895,866
2022-08-11 $15.79 $16.30 $15.78 $16.04 $16.04 1,301,442
2022-08-10 $15.40 $15.46 $15.17 $15.37 $15.37 872,375
2022-08-09 $15.36 $15.65 $15.27 $15.50 $15.50 1,215,878
2022-08-08 $14.76 $15.41 $14.68 $15.24 $15.24 1,640,021
2022-08-05 $14.03 $14.82 $14.00 $14.47 $14.47 1,559,002
2022-08-04 $14.08 $14.62 $14.05 $14.32 $14.32 1,222,477
2022-08-03 $14.58 $14.78 $14.37 $14.52 $14.52 864,743
2022-08-02 $14.63 $14.94 $14.47 $14.56 $14.56 1,338,444
2022-08-01 $13.81 $14.53 $13.81 $14.32 $14.32 1,993,708
2022-07-29 $13.42 $13.65 $13.31 $13.55 $13.55 742,479
2022-07-28 $13.71 $13.81 $13.27 $13.47 $13.47 1,158,682
2022-07-27 $13.39 $14.09 $13.36 $14.03 $14.03 2,213,743
2022-07-26 $13.41 $13.44 $13.08 $13.23 $13.23 1,046,278
2022-07-25 $13.12 $13.44 $12.92 $13.33 $13.33 1,283,006
2022-07-22 $13.19 $13.40 $12.91 $13.00 $13.00 1,221,088
2022-07-21 $12.94 $13.46 $12.82 $13.44 $13.44 1,666,493
2022-07-20 $13.05 $13.32 $12.92 $13.20 $13.20 1,725,950
2022-07-19 $12.81 $13.36 $12.76 $13.31 $13.31 1,390,282
2022-07-18 $12.56 $13.04 $12.52 $12.85 $12.85 1,682,234
2022-07-15 $12.21 $12.46 $11.94 $12.41 $12.41 960,561
2022-07-14 $11.80 $12.04 $11.66 $12.00 $12.00 1,533,625
2022-07-13 $11.73 $12.23 $11.71 $12.09 $12.09 1,905,346
2022-07-12 $11.38 $11.77 $11.30 $11.65 $11.65 1,968,066
2022-07-11 $11.38 $11.43 $11.08 $11.38 $11.38 1,555,354
2022-07-08 $11.33 $11.41 $11.06 $11.29 $11.29 987,709
2022-07-07 $11.10 $11.63 $11.10 $11.22 $11.22 859,252
2022-07-06 $11.25 $11.41 $10.51 $10.94 $10.94 1,363,373
2022-07-05 $11.83 $11.87 $11.54 $11.76 $11.76 1,087,469
2022-07-01 $11.75 $12.15 $11.54 $12.04 $12.04 788,707
2022-06-30 $12.09 $12.22 $11.90 $11.93 $11.93 928,957
2022-06-29 $12.93 $12.96 $12.34 $12.42 $12.42 958,056
2022-06-28 $12.81 $12.88 $12.54 $12.60 $12.60 627,544
2022-06-27 $12.47 $12.86 $12.37 $12.75 $12.75 1,635,176
2022-06-24 $11.91 $12.46 $11.89 $12.34 $12.34 1,407,681
2022-06-23 $11.95 $12.05 $11.59 $11.79 $11.79 890,195
2022-06-22 $11.93 $12.06 $11.81 $11.89 $11.89 831,085
2022-06-21 $11.89 $12.42 $11.81 $12.20 $12.20 1,181,537
2022-06-17 $11.62 $11.83 $11.20 $11.20 $11.20 1,629,914
2022-06-16 $11.67 $11.83 $11.39 $11.44 $11.44 1,223,959
2022-06-15 $11.86 $12.02 $11.65 $11.89 $11.89 842,147
2022-06-14 $11.78 $12.07 $11.69 $11.76 $11.76 1,205,665
2022-06-13 $12.05 $12.12 $11.57 $11.76 $11.76 1,287,006
2022-06-10 $12.16 $12.60 $12.08 $12.44 $12.44 1,680,682
2022-06-09 $12.71 $12.84 $12.30 $12.32 $12.32 1,039,520
2022-06-08 $13.22 $13.30 $12.83 $13.23 $13.23 1,274,387
2022-06-07 $13.12 $13.61 $13.07 $13.57 $13.57 1,404,736
2022-06-06 $13.47 $13.64 $13.25 $13.38 $13.38 1,103,754
2022-06-03 $13.45 $13.59 $13.28 $13.49 $13.49 835,991
2022-06-02 $13.53 $13.82 $13.34 $13.48 $13.48 2,306,191
2022-06-01 $12.95 $13.60 $12.90 $13.38 $13.38 2,329,062
2022-05-31 $13.15 $13.25 $12.50 $12.80 $12.74 3,978,427
2022-05-27 $12.72 $13.13 $12.38 $13.03 $12.97 1,875,546
2022-05-26 $12.32 $12.75 $12.32 $12.72 $12.66 2,175,028
2022-05-25 $11.97 $12.36 $11.93 $12.32 $12.27 2,441,672
2022-05-24 $12.00 $12.20 $11.77 $11.92 $11.87 2,055,619
2022-05-23 $11.69 $11.96 $11.50 $11.90 $11.85 2,986,650
2022-05-20 $11.62 $11.74 $11.44 $11.69 $11.64 1,388,178
2022-05-19 $11.46 $11.82 $11.45 $11.66 $11.61 1,865,056
2022-05-18 $11.43 $11.60 $11.17 $11.33 $11.28 1,860,808
2022-05-17 $11.51 $11.52 $10.84 $10.91 $10.86 1,710,089
2022-05-16 $11.05 $11.50 $10.99 $11.42 $11.37 2,951,562
2022-05-13 $10.57 $10.91 $10.57 $10.80 $10.75 1,580,425
2022-05-12 $10.35 $10.53 $9.94 $10.49 $10.44 2,934,368
2022-05-11 $10.81 $11.08 $10.53 $10.54 $10.49 1,547,449
2022-05-10 $10.56 $10.78 $10.35 $10.72 $10.67 2,273,505
2022-05-09 $11.49 $11.49 $10.31 $10.33 $10.28 2,613,480
2022-05-06 $11.99 $12.01 $11.65 $11.78 $11.73 1,759,482
2022-05-05 $12.11 $12.19 $11.66 $11.79 $11.74 1,654,551
2022-05-04 $11.94 $12.07 $11.68 $12.00 $11.95 2,284,118
2022-05-03 $11.67 $11.82 $11.40 $11.47 $11.42 2,459,377
2022-05-02 $11.68 $11.77 $11.17 $11.30 $11.25 1,978,340
2022-04-29 $11.75 $11.92 $11.59 $11.83 $11.78 4,724,227
2022-04-28 $11.71 $12.00 $11.59 $11.96 $11.91 1,522,203
2022-04-27 $11.48 $11.85 $11.21 $11.70 $11.65 2,347,969
2022-04-26 $11.42 $11.83 $11.31 $11.53 $11.48 1,719,537
2022-04-25 $11.67 $11.82 $11.27 $11.69 $11.64 2,790,875
2022-04-22 $12.21 $12.31 $12.00 $12.15 $12.10 3,006,941
2022-04-21 $12.25 $12.48 $11.97 $12.05 $12.00 1,661,254
2022-04-20 $12.11 $12.18 $11.90 $12.14 $12.09 1,680,113
2022-04-19 $12.23 $12.51 $12.12 $12.33 $12.27 1,518,894
2022-04-18 $12.79 $12.82 $12.41 $12.55 $12.49 1,117,027
2022-04-14 $12.67 $12.70 $12.46 $12.65 $12.59 1,219,592
2022-04-13 $12.75 $12.82 $12.56 $12.67 $12.61 1,884,364
2022-04-12 $12.92 $12.95 $12.74 $12.79 $12.73 2,415,765
2022-04-11 $12.98 $13.16 $12.61 $12.81 $12.75 3,220,826
2022-04-08 $12.12 $13.24 $12.09 $13.01 $12.95 5,597,739
2022-04-07 $12.46 $12.53 $11.81 $12.00 $11.95 6,881,027
2022-04-06 $11.68 $11.72 $11.13 $11.24 $11.19 2,431,245
2022-04-05 $11.52 $11.87 $11.50 $11.69 $11.64 3,432,022
2022-04-04 $11.53 $12.20 $11.41 $11.67 $11.62 8,712,983
2022-04-01 $11.00 $11.24 $10.89 $11.03 $10.98 4,474,613
2022-03-31 $10.63 $10.79 $10.57 $10.57 $10.52 1,070,844
2022-03-30 $10.24 $10.64 $10.23 $10.54 $10.49 1,525,710
2022-03-29 $10.00 $10.03 $9.78 $9.94 $9.90 888,351
2022-03-28 $10.29 $10.34 $10.10 $10.14 $10.09 760,301
2022-03-25 $10.15 $10.40 $10.10 $10.39 $10.34 1,887,458
2022-03-24 $10.53 $10.55 $10.08 $10.08 $10.04 1,533,363
2022-03-23 $10.83 $10.99 $10.68 $10.68 $10.63 896,412
2022-03-22 $10.91 $10.94 $10.75 $10.79 $10.74 992,453
2022-03-21 $10.78 $10.96 $10.74 $10.84 $10.79 705,036
2022-03-18 $10.64 $10.95 $10.61 $10.81 $10.76 1,900,936
2022-03-17 $10.86 $11.01 $10.75 $10.84 $10.79 1,250,099
2022-03-16 $10.80 $11.20 $10.56 $10.79 $10.74 1,687,135
2022-03-15 $10.33 $10.70 $10.22 $10.59 $10.54 1,470,172
2022-03-14 $10.44 $10.48 $10.18 $10.31 $10.26 1,671,288
2022-03-11 $10.73 $11.03 $10.58 $10.58 $10.53 2,186,144
2022-03-10 $11.33 $11.58 $11.32 $11.45 $11.40 2,282,586
2022-03-09 $11.49 $11.49 $11.23 $11.30 $11.25 2,865,567
2022-03-08 $11.59 $12.16 $11.36 $11.84 $11.79 4,333,531
2022-03-07 $11.15 $11.96 $11.15 $11.75 $11.70 4,589,275
2022-03-04 $10.80 $11.16 $10.74 $11.13 $11.08 1,817,602
2022-03-03 $11.06 $11.17 $10.91 $11.07 $11.02 1,992,679
2022-03-02 $10.70 $10.94 $10.62 $10.94 $10.89 2,557,016
2022-03-01 $11.11 $11.22 $10.91 $11.03 $10.98 1,435,135
2022-02-28 $11.12 $11.37 $11.01 $11.28 $11.23 2,090,170
2022-02-25 $10.58 $11.09 $10.52 $10.99 $10.94 2,081,456
2022-02-24 $9.98 $11.02 $9.98 $10.78 $10.73 2,827,559
2022-02-23 $10.38 $10.60 $10.34 $10.42 $10.37 1,428,148
2022-02-22 $10.48 $10.84 $10.46 $10.77 $10.72 2,103,337
2022-02-18 $10.32 $10.36 $10.22 $10.25 $10.20 1,102,013
2022-02-17 $10.35 $10.59 $10.35 $10.54 $10.49 1,210,405
2022-02-16 $10.22 $10.58 $10.22 $10.47 $10.42 1,524,710
2022-02-15 $9.97 $10.18 $9.94 $10.15 $10.10 1,318,814
2022-02-14 $9.82 $10.04 $9.76 $9.98 $9.94 2,331,149
2022-02-11 $9.82 $10.31 $9.81 $10.11 $10.06 1,894,124
2022-02-10 $9.62 $9.95 $9.60 $9.84 $9.80 1,796,896
2022-02-09 $9.41 $9.52 $9.38 $9.51 $9.47 1,257,900
2022-02-08 $9.39 $9.53 $9.28 $9.53 $9.49 1,866,874
2022-02-07 $9.32 $9.61 $9.26 $9.48 $9.44 1,786,815
2022-02-04 $8.70 $9.23 $8.67 $9.13 $9.09 2,531,637
2022-02-03 $8.22 $8.70 $8.20 $8.54 $8.50 1,585,353
2022-02-02 $8.79 $8.82 $8.51 $8.54 $8.50 775,242
2022-02-01 $8.29 $8.64 $8.29 $8.63 $8.59 892,883
2022-01-31 $8.11 $8.36 $8.05 $8.32 $8.28 965,326
2022-01-28 $8.41 $8.46 $8.21 $8.38 $8.34 790,775
2022-01-27 $8.48 $8.66 $8.32 $8.40 $8.36 1,045,268
2022-01-26 $8.67 $8.68 $8.30 $8.46 $8.42 1,200,736
2022-01-25 $8.34 $8.52 $8.13 $8.49 $8.45 1,211,140
2022-01-24 $8.19 $8.31 $7.91 $8.29 $8.25 3,113,055
2022-01-21 $8.87 $8.87 $8.34 $8.38 $8.34 1,433,874
2022-01-20 $9.04 $9.15 $8.85 $8.85 $8.81 759,327
2022-01-19 $9.06 $9.13 $8.99 $9.02 $8.98 856,618
2022-01-18 $9.17 $9.23 $9.01 $9.02 $8.98 752,549
2022-01-14 $9.07 $9.29 $9.06 $9.27 $9.23 408,885
2022-01-13 $9.37 $9.38 $9.15 $9.19 $9.15 744,310
2022-01-12 $9.53 $9.56 $9.39 $9.39 $9.35 678,257
2022-01-11 $9.19 $9.53 $9.18 $9.44 $9.40 1,221,827
2022-01-10 $9.20 $9.21 $9.04 $9.15 $9.11 719,121
2022-01-07 $9.09 $9.15 $8.99 $9.14 $9.10 1,050,703
2022-01-06 $9.16 $9.24 $8.98 $9.01 $8.97 574,305
2022-01-05 $9.22 $9.37 $9.01 $9.02 $8.98 872,821
2022-01-04 $9.23 $9.36 $9.18 $9.28 $9.24 1,142,750
2022-01-03 $8.93 $9.17 $8.90 $9.13 $9.09 1,388,612
2021-12-31 $8.87 $8.93 $8.73 $8.89 $8.85 832,539
2021-12-30 $8.75 $8.91 $8.72 $8.86 $8.82 1,261,746
2021-12-29 $8.79 $8.80 $8.69 $8.69 $8.65 870,688
2021-12-28 $8.77 $8.93 $8.77 $8.85 $8.81 651,486
2021-12-27 $8.84 $8.85 $8.69 $8.71 $8.67 630,089
2021-12-23 $8.79 $8.86 $8.69 $8.81 $8.77 625,992
2021-12-22 $8.66 $8.82 $8.60 $8.80 $8.76 782,406
2021-12-21 $8.56 $8.70 $8.56 $8.59 $8.55 706,927
2021-12-20 $8.45 $8.63 $8.40 $8.61 $8.57 1,237,214
2021-12-17 $8.68 $8.70 $8.51 $8.51 $8.47 1,195,856
2021-12-16 $8.66 $8.80 $8.60 $8.80 $8.76 1,750,218
2021-12-15 $8.63 $8.66 $8.43 $8.64 $8.60 1,046,358
2021-12-14 $8.59 $8.77 $8.58 $8.66 $8.62 1,020,325
2021-12-13 $8.88 $8.93 $8.72 $8.81 $8.77 810,561
2021-12-10 $9.13 $9.22 $9.09 $9.17 $9.13 662,505
2021-12-09 $9.17 $9.18 $9.03 $9.08 $9.04 762,824
2021-12-08 $9.29 $9.40 $9.27 $9.29 $9.25 855,311
2021-12-07 $9.18 $9.37 $9.11 $9.22 $9.18 1,151,787
2021-12-06 $8.86 $9.02 $8.76 $8.98 $8.94 983,607
2021-12-03 $9.01 $9.04 $8.65 $8.75 $8.71 1,551,020
2021-12-02 $9.03 $9.24 $9.02 $9.14 $9.10 1,167,189
2021-12-01 $9.44 $9.47 $8.98 $8.99 $8.95 1,609,666
2021-11-30 $9.41 $9.49 $9.26 $9.47 $9.43 1,779,601
2021-11-29 $9.47 $9.55 $9.32 $9.32 $9.28 1,189,849
2021-11-26 $9.53 $9.65 $9.26 $9.32 $9.28 2,643,491
2021-11-24 $9.45 $9.67 $9.44 $9.63 $9.59 886,082
2021-11-23 $9.61 $9.67 $9.43 $9.50 $9.46 1,468,971
2021-11-22 $9.60 $9.77 $9.59 $9.70 $9.66 1,225,245
2021-11-19 $9.83 $9.86 $9.66 $9.71 $9.64 1,619,429
2021-11-18 $9.88 $9.95 $9.83 $9.90 $9.83 1,315,479
2021-11-17 $9.93 $10.09 $9.92 $9.95 $9.88 1,021,642
2021-11-16 $10.14 $10.14 $9.92 $9.92 $9.85 975,253
2021-11-15 $10.03 $10.18 $9.99 $10.08 $10.00 1,175,489
2021-11-12 $10.05 $10.25 $10.02 $10.24 $10.16 799,793
2021-11-11 $10.05 $10.21 $10.04 $10.15 $10.07 751,158
2021-11-10 $10.20 $10.24 $10.06 $10.11 $10.03 1,462,876
2021-11-09 $10.15 $10.18 $9.99 $10.16 $10.08 1,185,142
2021-11-08 $9.96 $10.17 $9.93 $9.98 $9.90 1,712,172
2021-11-05 $10.10 $10.13 $9.64 $9.89 $9.82 2,138,939
2021-11-04 $10.65 $10.67 $10.28 $10.34 $10.26 1,295,486
2021-11-03 $10.50 $10.66 $10.42 $10.64 $10.56 1,094,516
2021-11-02 $10.68 $10.70 $10.50 $10.53 $10.45 917,134
2021-11-01 $10.55 $10.62 $10.47 $10.60 $10.52 1,084,361
2021-10-29 $10.78 $10.83 $10.53 $10.55 $10.47 695,621
2021-10-28 $10.63 $10.72 $10.58 $10.69 $10.61 756,416
2021-10-27 $10.93 $11.07 $10.66 $10.74 $10.66 1,753,433
2021-10-26 $10.92 $10.96 $10.64 $10.64 $10.56 1,040,459
2021-10-25 $10.91 $11.01 $10.78 $10.85 $10.77 852,604
2021-10-22 $10.94 $11.01 $10.82 $10.99 $10.91 1,078,407
2021-10-21 $10.84 $10.85 $10.64 $10.66 $10.58 763,103
2021-10-20 $11.00 $11.01 $10.87 $10.90 $10.82 1,196,761
2021-10-19 $11.04 $11.20 $10.98 $11.11 $11.03 3,074,328
2021-10-18 $10.85 $10.94 $10.79 $10.79 $10.71 1,569,882
2021-10-15 $10.70 $11.01 $10.68 $10.87 $10.79 2,562,222
2021-10-14 $10.28 $10.39 $10.22 $10.30 $10.22 1,882,872
2021-10-13 $10.11 $10.19 $10.03 $10.16 $10.08 1,121,016
2021-10-12 $10.42 $10.46 $10.13 $10.13 $10.05 2,058,595
2021-10-11 $10.65 $10.76 $10.52 $10.56 $10.48 2,242,507
2021-10-08 $10.32 $10.42 $10.20 $10.22 $10.14 2,841,694
2021-10-07 $10.05 $10.37 $10.04 $10.35 $10.27 3,179,985
2021-10-06 $9.99 $10.21 $9.88 $10.20 $10.12 4,131,640
2021-10-05 $9.87 $10.16 $9.82 $10.09 $10.01 5,928,461
2021-10-04 $9.76 $9.90 $9.71 $9.87 $9.80 3,451,974
2021-10-01 $9.86 $9.88 $9.68 $9.82 $9.75 1,860,426
2021-09-30 $9.42 $9.80 $9.33 $9.76 $9.69 2,044,161
2021-09-29 $9.32 $9.39 $9.23 $9.32 $9.25 1,284,274
2021-09-28 $9.55 $9.59 $9.29 $9.31 $9.24 1,574,282
2021-09-27 $9.34 $9.60 $9.33 $9.45 $9.38 2,789,244
2021-09-24 $9.01 $9.34 $8.99 $9.22 $9.15 3,342,864
2021-09-23 $8.91 $9.15 $8.87 $9.13 $9.06 2,445,087
2021-09-22 $8.74 $9.06 $8.72 $9.00 $8.93 3,371,707
2021-09-21 $8.47 $8.67 $8.46 $8.65 $8.58 3,082,042
2021-09-20 $8.22 $8.40 $8.17 $8.37 $8.31 3,719,517
2021-09-17 $8.48 $8.56 $8.43 $8.45 $8.39 2,062,905
2021-09-16 $8.60 $8.69 $8.50 $8.63 $8.56 1,326,970
2021-09-15 $8.48 $8.61 $8.47 $8.56 $8.50 1,095,502
2021-09-14 $8.41 $8.56 $8.28 $8.42 $8.36 1,610,257
2021-09-13 $8.43 $8.51 $8.31 $8.34 $8.28 1,458,650
2021-09-10 $8.38 $8.45 $8.32 $8.34 $8.28 729,025
2021-09-09 $8.42 $8.53 $8.36 $8.38 $8.32 1,081,931
2021-09-08 $8.59 $8.62 $8.44 $8.51 $8.45 734,072
2021-09-07 $8.63 $8.74 $8.57 $8.58 $8.52 776,659
2021-09-03 $8.51 $8.59 $8.50 $8.57 $8.51 730,146
2021-09-02 $8.53 $8.63 $8.51 $8.56 $8.50 752,249
2021-09-01 $8.40 $8.57 $8.38 $8.56 $8.50 1,206,908
2021-08-31 $8.22 $8.26 $8.10 $8.17 $8.11 1,224,757
2021-08-30 $8.25 $8.29 $8.03 $8.05 $7.99 1,603,592
2021-08-27 $8.19 $8.32 $8.18 $8.25 $8.16 960,810
2021-08-26 $8.09 $8.25 $8.08 $8.12 $8.03 1,076,600
2021-08-25 $7.99 $8.06 $7.92 $7.99 $7.90 905,904
2021-08-24 $7.99 $8.09 $7.97 $7.99 $7.90 1,007,486
2021-08-23 $7.96 $7.99 $7.82 $7.95 $7.86 1,698,871
2021-08-20 $7.92 $8.03 $7.88 $7.96 $7.87 835,483
2021-08-19 $7.95 $8.01 $7.82 $7.97 $7.88 1,884,018
2021-08-18 $8.10 $8.28 $8.06 $8.16 $8.07 1,797,123
2021-08-17 $7.83 $8.22 $7.83 $8.07 $7.98 2,346,367
2021-08-16 $7.69 $7.97 $7.66 $7.94 $7.85 1,837,575
2021-08-13 $7.81 $7.81 $7.55 $7.75 $7.66 2,217,805
2021-08-12 $8.04 $8.05 $7.83 $7.90 $7.81 1,237,613
2021-08-11 $8.05 $8.24 $8.03 $8.22 $8.13 1,269,649
2021-08-10 $7.86 $7.95 $7.80 $7.92 $7.83 789,737
2021-08-09 $8.03 $8.04 $7.83 $7.88 $7.79 1,337,769
2021-08-06 $8.07 $8.11 $7.99 $8.08 $7.99 726,620
2021-08-05 $8.15 $8.15 $8.00 $8.01 $7.92 1,281,030
2021-08-04 $8.28 $8.34 $8.15 $8.15 $8.06 904,852
2021-08-03 $8.45 $8.46 $8.26 $8.40 $8.31 943,740
2021-08-02 $8.67 $8.79 $8.54 $8.56 $8.46 960,711
2021-07-30 $8.75 $8.76 $8.61 $8.65 $8.55 921,474
2021-07-29 $8.80 $8.85 $8.77 $8.78 $8.68 664,253
2021-07-28 $8.71 $8.75 $8.64 $8.70 $8.60 1,047,819
2021-07-27 $8.64 $8.64 $8.50 $8.58 $8.48 1,160,999
2021-07-26 $8.67 $8.82 $8.61 $8.63 $8.53 1,293,136
2021-07-23 $8.59 $8.62 $8.42 $8.49 $8.39 874,887
2021-07-22 $8.64 $8.64 $8.51 $8.54 $8.44 1,233,933
2021-07-21 $8.39 $8.64 $8.39 $8.64 $8.54 812,876
2021-07-20 $8.24 $8.32 $8.15 $8.30 $8.21 1,503,930
2021-07-19 $8.28 $8.36 $8.19 $8.30 $8.21 2,211,678
2021-07-16 $8.76 $8.79 $8.46 $8.49 $8.39 1,283,639
2021-07-15 $8.67 $8.74 $8.57 $8.65 $8.55 1,384,805
2021-07-14 $8.89 $8.98 $8.72 $8.75 $8.65 1,101,021
2021-07-13 $8.90 $8.95 $8.68 $8.71 $8.61 1,192,050
2021-07-12 $9.04 $9.07 $8.92 $8.96 $8.86 1,314,748
2021-07-09 $9.12 $9.15 $9.02 $9.15 $9.05 1,152,677
2021-07-08 $9.19 $9.24 $9.00 $9.03 $8.93 1,696,250
2021-07-07 $9.55 $9.57 $9.18 $9.24 $9.14 2,292,583
2021-07-06 $9.66 $9.66 $9.27 $9.34 $9.24 1,905,627
2021-07-02 $9.27 $9.36 $9.23 $9.35 $9.25 1,224,679
2021-07-01 $9.42 $9.45 $9.16 $9.16 $9.06 1,512,363
2021-06-30 $9.20 $9.37 $9.20 $9.32 $9.22 1,290,637
2021-06-29 $9.13 $9.26 $9.13 $9.21 $9.11 1,271,928
2021-06-28 $9.35 $9.35 $9.04 $9.11 $9.01 1,344,766
2021-06-25 $9.45 $9.45 $9.35 $9.40 $9.29 535,841
2021-06-24 $9.23 $9.36 $9.19 $9.34 $9.24 519,200
2021-06-23 $9.18 $9.25 $9.14 $9.19 $9.09 743,053
2021-06-22 $9.15 $9.22 $9.03 $9.17 $9.07 818,658
2021-06-21 $8.95 $9.16 $8.93 $9.13 $9.03 712,454
2021-06-18 $9.04 $9.15 $8.97 $9.01 $8.91 1,066,399
2021-06-17 $9.46 $9.54 $9.17 $9.27 $9.17 1,190,377
2021-06-16 $9.49 $9.65 $9.49 $9.58 $9.47 698,087
2021-06-15 $9.46 $9.57 $9.36 $9.53 $9.42 1,304,819
2021-06-14 $9.71 $9.72 $9.50 $9.54 $9.43 1,350,842
2021-06-11 $9.80 $9.83 $9.57 $9.61 $9.50 1,284,278
2021-06-10 $9.70 $9.80 $9.61 $9.66 $9.55 1,594,909
2021-06-09 $9.58 $9.67 $9.52 $9.59 $9.48 722,244
2021-06-08 $9.52 $9.71 $9.47 $9.68 $9.57 1,014,352
2021-06-07 $9.54 $9.75 $9.54 $9.62 $9.51 787,418
2021-06-04 $9.64 $9.64 $9.51 $9.55 $9.44 887,564
2021-06-03 $9.57 $9.64 $9.47 $9.56 $9.45 1,329,233
2021-06-02 $9.71 $9.77 $9.65 $9.75 $9.64 1,337,206
2021-06-01 $9.62 $9.80 $9.62 $9.72 $9.61 1,261,453
2021-05-28 $9.57 $9.68 $9.56 $9.63 $9.52 987,762
2021-05-27 $9.60 $9.75 $9.60 $9.67 $9.56 1,412,143
2021-05-26 $9.73 $9.83 $9.70 $9.79 $9.68 1,178,824
2021-05-25 $9.97 $9.98 $9.79 $9.80 $9.69 1,703,070
2021-05-24 $9.77 $9.89 $9.68 $9.81 $9.70 1,486,718
2021-05-21 $9.57 $9.88 $9.54 $9.75 $9.64 2,069,652
2021-05-20 $9.29 $9.55 $9.20 $9.53 $9.42 1,514,567
2021-05-19 $9.18 $9.37 $9.11 $9.33 $9.20 2,015,714
2021-05-18 $9.38 $9.47 $9.32 $9.44 $9.30 1,131,103
2021-05-17 $9.33 $9.35 $9.18 $9.34 $9.21 1,340,193
2021-05-14 $9.41 $9.51 $9.38 $9.43 $9.29 1,133,284
2021-05-13 $9.16 $9.42 $9.07 $9.39 $9.26 1,967,696
2021-05-12 $8.99 $9.24 $8.94 $9.07 $8.94 1,803,462
2021-05-11 $9.14 $9.29 $9.07 $9.10 $8.97 1,599,016
2021-05-10 $9.43 $9.48 $9.23 $9.25 $9.12 2,288,428
2021-05-07 $8.92 $9.28 $8.85 $9.27 $9.14 2,554,107
2021-05-06 $8.56 $8.82 $8.40 $8.75 $8.62 2,091,950
2021-05-05 $8.75 $8.82 $8.70 $8.70 $8.58 663,928
2021-05-04 $8.81 $8.92 $8.70 $8.70 $8.58 1,300,160
2021-05-03 $8.59 $8.82 $8.57 $8.77 $8.64 948,832
2021-04-30 $8.64 $8.74 $8.51 $8.52 $8.40 672,741
2021-04-29 $8.77 $8.79 $8.66 $8.70 $8.58 1,066,190
2021-04-28 $8.29 $8.57 $8.29 $8.54 $8.42 1,142,774
2021-04-27 $8.34 $8.38 $8.20 $8.28 $8.16 954,541
2021-04-26 $8.24 $8.30 $8.22 $8.23 $8.11 1,420,244
2021-04-23 $8.29 $8.34 $8.20 $8.20 $8.08 1,386,278
2021-04-22 $8.44 $8.46 $8.31 $8.32 $8.20 1,262,075
2021-04-21 $8.34 $8.54 $8.33 $8.54 $8.42 857,279
2021-04-20 $8.59 $8.62 $8.34 $8.35 $8.23 1,265,805
2021-04-19 $8.59 $8.63 $8.51 $8.57 $8.45 2,064,595
2021-04-16 $8.31 $8.43 $8.25 $8.36 $8.24 1,011,910
2021-04-15 $8.49 $8.49 $8.29 $8.37 $8.25 946,401
2021-04-14 $8.26 $8.46 $8.25 $8.42 $8.30 1,190,081
2021-04-13 $8.21 $8.31 $8.11 $8.16 $8.04 1,816,487
2021-04-12 $8.46 $8.57 $8.31 $8.45 $8.33 4,202,607
2021-04-09 $8.90 $8.91 $8.75 $8.75 $8.62 1,618,334
2021-04-08 $9.11 $9.11 $8.97 $8.98 $8.85 1,279,380
2021-04-07 $9.05 $9.23 $9.02 $9.18 $9.05 1,139,432
2021-04-06 $9.04 $9.17 $8.99 $9.02 $8.89 1,876,149
2021-04-05 $9.18 $9.23 $9.09 $9.15 $9.02 1,077,177
2021-04-01 $9.07 $9.23 $8.92 $9.22 $9.09 1,450,054
2021-03-31 $9.08 $9.25 $9.03 $9.15 $9.02 1,343,958
2021-03-30 $9.05 $9.12 $8.93 $8.93 $8.80 1,545,393
2021-03-29 $9.31 $9.34 $9.09 $9.13 $9.00 2,084,776
2021-03-26 $9.31 $9.62 $9.26 $9.56 $9.42 2,286,609
2021-03-25 $8.88 $9.12 $8.75 $9.08 $8.95 1,808,640
2021-03-24 $9.00 $9.19 $8.97 $9.03 $8.90 2,638,294
2021-03-23 $9.32 $9.34 $8.71 $8.73 $8.60 3,453,473
2021-03-22 $9.50 $9.73 $9.45 $9.56 $9.42 2,206,096
2021-03-19 $9.13 $9.41 $9.01 $9.34 $9.21 1,619,897
2021-03-18 $9.40 $9.81 $9.23 $9.26 $9.13 3,491,855
2021-03-17 $9.15 $9.49 $9.11 $9.45 $9.31 1,755,792
2021-03-16 $9.38 $9.38 $9.18 $9.20 $9.07 1,693,684
2021-03-15 $9.24 $9.50 $9.19 $9.50 $9.36 1,787,813
2021-03-12 $9.05 $9.17 $9.01 $9.16 $9.03 629,828
2021-03-11 $9.14 $9.18 $9.06 $9.09 $8.96 786,993
2021-03-10 $8.69 $9.07 $8.65 $9.05 $8.92 1,863,565
2021-03-09 $8.86 $8.90 $8.72 $8.72 $8.60 970,474
2021-03-08 $8.85 $8.93 $8.78 $8.82 $8.69 1,032,739
2021-03-05 $8.93 $8.98 $8.75 $8.94 $8.81 1,242,351
2021-03-04 $9.13 $9.14 $8.81 $8.83 $8.70 1,483,586
2021-03-03 $8.99 $9.36 $8.98 $9.22 $9.09 1,413,229
2021-03-02 $8.97 $9.19 $8.95 $9.09 $8.96 1,004,498
2021-03-01 $8.90 $9.12 $8.88 $9.05 $8.92 1,256,639
2021-02-26 $9.03 $9.06 $8.77 $8.83 $8.70 1,195,139
2021-02-25 $9.20 $9.29 $9.11 $9.14 $9.01 1,418,304
2021-02-24 $8.98 $9.23 $8.93 $9.21 $9.08 1,176,975
2021-02-23 $9.18 $9.22 $8.97 $9.05 $8.89 1,393,394
2021-02-22 $9.45 $9.49 $9.22 $9.23 $9.07 1,292,865
2021-02-19 $9.35 $9.52 $9.28 $9.51 $9.34 1,212,524
2021-02-18 $9.30 $9.31 $9.08 $9.10 $8.94 1,281,527
2021-02-17 $9.36 $9.54 $9.31 $9.40 $9.24 1,593,021
2021-02-16 $9.58 $9.68 $9.46 $9.54 $9.37 1,614,159
2021-02-12 $8.97 $9.32 $8.94 $9.31 $9.15 1,083,494
2021-02-11 $9.01 $9.13 $8.92 $9.08 $8.92 1,062,264
2021-02-10 $8.85 $9.09 $8.82 $9.04 $8.88 1,431,908
2021-02-09 $9.10 $9.12 $8.88 $9.08 $8.92 1,620,028
2021-02-08 $8.75 $8.94 $8.68 $8.91 $8.75 1,758,271
2021-02-05 $8.31 $8.60 $8.28 $8.60 $8.45 1,665,187
2021-02-04 $8.11 $8.20 $7.97 $8.10 $7.96 1,364,249
2021-02-03 $8.07 $8.30 $8.07 $8.20 $8.06 1,092,701
2021-02-02 $8.11 $8.13 $8.00 $8.08 $7.94 985,329
2021-02-01 $8.06 $8.11 $7.94 $7.98 $7.84 1,220,877
2021-01-29 $7.90 $8.11 $7.82 $7.90 $7.76 1,697,286
2021-01-28 $8.00 $8.02 $7.82 $7.87 $7.73 2,009,327
2021-01-27 $8.05 $8.09 $7.91 $7.91 $7.77 948,776
2021-01-26 $8.05 $8.20 $8.00 $8.05 $7.91 1,024,062
2021-01-25 $8.00 $8.01 $7.88 $8.00 $7.86 1,332,017
2021-01-22 $8.13 $8.16 $8.07 $8.13 $7.99 1,184,773
2021-01-21 $8.21 $8.34 $8.18 $8.32 $8.17 1,125,866
2021-01-20 $8.40 $8.41 $8.26 $8.32 $8.17 1,047,266
2021-01-19 $8.46 $8.55 $8.32 $8.45 $8.30 1,420,610
2021-01-15 $8.70 $8.72 $8.51 $8.65 $8.50 1,186,474
2021-01-14 $8.71 $8.92 $8.69 $8.90 $8.74 915,055
2021-01-13 $8.76 $8.78 $8.58 $8.68 $8.53 928,428
2021-01-12 $8.38 $8.69 $8.37 $8.65 $8.50 1,580,516
2021-01-11 $8.50 $8.57 $8.28 $8.40 $8.25 1,759,888
2021-01-08 $8.78 $8.90 $8.68 $8.89 $8.73 1,899,951
2021-01-07 $8.31 $8.53 $8.19 $8.52 $8.37 1,502,713
2021-01-06 $8.25 $8.34 $8.22 $8.25 $8.11 995,463
2021-01-05 $8.43 $8.46 $8.18 $8.22 $8.08 1,209,604
2021-01-04 $8.17 $8.51 $8.17 $8.48 $8.33 2,926,284
2020-12-31 $8.01 $8.02 $7.90 $8.00 $7.86 985,849
2020-12-30 $8.05 $8.12 $7.94 $7.95 $7.81 783,090
2020-12-29 $8.09 $8.09 $7.91 $8.00 $7.86 1,197,938
2020-12-28 $8.20 $8.21 $7.96 $7.99 $7.85 1,029,654
2020-12-24 $8.09 $8.11 $8.01 $8.08 $7.94 311,844
2020-12-23 $7.93 $8.12 $7.92 $8.09 $7.95 1,102,768
2020-12-22 $7.96 $7.96 $7.86 $7.87 $7.73 1,297,991
2020-12-21 $7.93 $8.02 $7.90 $8.02 $7.88 1,646,004
2020-12-18 $8.24 $8.26 $8.04 $8.15 $8.01 1,564,683
2020-12-17 $8.24 $8.35 $8.20 $8.24 $8.10 979,661
2020-12-16 $8.39 $8.45 $8.28 $8.29 $8.14 933,742
2020-12-15 $8.24 $8.45 $8.19 $8.37 $8.22 1,237,210
2020-12-14 $8.30 $8.33 $8.15 $8.25 $8.11 1,527,671
2020-12-11 $8.44 $8.46 $8.15 $8.20 $8.06 1,663,371
2020-12-10 $8.33 $8.55 $8.33 $8.54 $8.39 1,774,925
2020-12-09 $8.35 $8.40 $8.25 $8.30 $8.15 1,568,197
2020-12-08 $8.16 $8.23 $8.06 $8.15 $8.01 1,271,371
2020-12-07 $8.34 $8.35 $8.14 $8.15 $8.01 1,988,853
2020-12-04 $8.05 $8.35 $8.05 $8.34 $8.19 1,828,537
2020-12-03 $7.87 $7.97 $7.82 $7.92 $7.78 1,129,979
2020-12-02 $7.80 $7.93 $7.77 $7.81 $7.67 1,561,118
2020-12-01 $7.98 $8.01 $7.78 $7.82 $7.68 1,533,299
2020-11-30 $7.99 $7.99 $7.86 $7.90 $7.76 2,064,223
2020-11-27 $8.18 $8.20 $8.10 $8.11 $7.97 907,042
2020-11-25 $8.33 $8.33 $8.23 $8.25 $8.11 2,371,207
2020-11-24 $8.36 $8.53 $8.34 $8.52 $8.37 1,693,650
2020-11-23 $8.08 $8.36 $8.03 $8.30 $8.15 2,404,109
2020-11-20 $8.05 $8.06 $7.88 $8.00 $7.86 2,260,332
2020-11-19 $7.97 $8.09 $7.93 $8.05 $7.91 1,322,089
2020-11-18 $8.20 $8.27 $8.13 $8.13 $7.90 1,892,992
2020-11-17 $8.13 $8.25 $8.01 $8.21 $7.98 1,365,173
2020-11-16 $8.25 $8.32 $8.16 $8.23 $8.00 1,830,873
2020-11-13 $7.88 $8.05 $7.85 $8.03 $7.80 1,732,797
2020-11-12 $8.07 $8.07 $7.69 $7.75 $7.53 1,469,316
2020-11-11 $8.15 $8.20 $8.05 $8.07 $7.84 902,493
2020-11-10 $8.13 $8.26 $8.06 $8.26 $8.03 2,303,955
2020-11-09 $8.14 $8.15 $7.87 $7.91 $7.69 3,745,184
2020-11-06 $7.94 $8.01 $7.56 $7.62 $7.40 3,138,662
2020-11-05 $7.45 $7.70 $7.40 $7.66 $7.44 1,494,050
2020-11-04 $7.43 $7.51 $7.32 $7.41 $7.20 1,310,664
2020-11-03 $7.59 $7.67 $7.46 $7.52 $7.31 1,164,337
2020-11-02 $7.45 $7.61 $7.42 $7.47 $7.26 1,201,764
2020-10-30 $7.50 $7.50 $7.25 $7.36 $7.15 1,154,127
2020-10-29 $7.35 $7.47 $7.21 $7.46 $7.25 1,617,417
2020-10-28 $7.62 $7.64 $7.43 $7.47 $7.26 2,034,166
2020-10-27 $7.88 $7.90 $7.74 $7.75 $7.53 781,847
2020-10-26 $7.86 $7.90 $7.70 $7.83 $7.61 1,841,903
2020-10-23 $8.21 $8.24 $7.93 $8.00 $7.77 1,502,848
2020-10-22 $8.17 $8.25 $8.14 $8.21 $7.98 968,838
2020-10-21 $8.10 $8.21 $8.08 $8.12 $7.89 1,720,569
2020-10-20 $8.40 $8.40 $8.28 $8.29 $8.05 881,013
2020-10-19 $8.48 $8.53 $8.35 $8.36 $8.12 1,156,060
2020-10-16 $8.64 $8.67 $8.46 $8.49 $8.25 1,032,492
2020-10-15 $8.63 $8.76 $8.60 $8.75 $8.50 946,103
2020-10-14 $8.69 $8.89 $8.69 $8.85 $8.60 1,019,192
2020-10-13 $8.68 $8.75 $8.61 $8.66 $8.41 1,202,924
2020-10-12 $8.90 $8.91 $8.73 $8.78 $8.53 1,700,286
2020-10-09 $9.21 $9.26 $9.06 $9.11 $8.85 1,332,281
2020-10-08 $8.90 $9.01 $8.88 $8.95 $8.70 1,266,433
2020-10-07 $8.95 $9.02 $8.87 $8.88 $8.63 1,239,565
2020-10-06 $9.15 $9.24 $9.01 $9.06 $8.80 899,078
2020-10-05 $8.99 $9.19 $8.96 $9.18 $8.92 866,883
2020-10-02 $8.79 $8.97 $8.70 $8.88 $8.63 933,250
2020-10-01 $8.80 $8.88 $8.71 $8.85 $8.60 662,850
2020-09-30 $8.82 $8.93 $8.80 $8.83 $8.58 968,280
2020-09-29 $8.77 $8.85 $8.68 $8.77 $8.52 1,367,238
2020-09-28 $8.85 $8.87 $8.62 $8.68 $8.43 1,414,190
2020-09-25 $8.81 $9.04 $8.80 $8.87 $8.62 1,312,322
2020-09-24 $8.71 $8.86 $8.59 $8.76 $8.51 1,678,417
2020-09-23 $9.05 $9.16 $8.72 $8.72 $8.47 1,733,716
2020-09-22 $9.45 $9.48 $9.17 $9.18 $8.92 751,149
2020-09-21 $9.58 $9.61 $9.33 $9.43 $9.16 1,393,069
2020-09-18 $9.69 $9.82 $9.65 $9.82 $9.54 1,204,226
2020-09-17 $9.62 $9.75 $9.57 $9.66 $9.39 1,113,270
2020-09-16 $9.52 $9.77 $9.50 $9.61 $9.34 1,253,491
2020-09-15 $9.76 $9.78 $9.46 $9.55 $9.28 2,310,322
2020-09-14 $9.83 $9.83 $9.64 $9.73 $9.45 1,865,046
2020-09-11 $9.57 $9.77 $9.48 $9.64 $9.37 2,287,907
2020-09-10 $9.20 $9.29 $9.11 $9.19 $8.93 1,189,115
2020-09-09 $9.09 $9.24 $9.05 $9.15 $8.89 1,497,296
2020-09-08 $8.78 $8.99 $8.68 $8.90 $8.65 2,025,603
2020-09-04 $8.53 $8.66 $8.38 $8.64 $8.39 1,419,595
2020-09-03 $8.50 $8.66 $8.48 $8.57 $8.33 2,649,519
2020-09-02 $8.81 $8.84 $8.63 $8.74 $8.49 2,373,663
2020-09-01 $9.12 $9.13 $8.99 $9.07 $8.81 1,302,637
2020-08-31 $9.10 $9.19 $9.04 $9.12 $8.86 1,153,504
2020-08-28 $9.16 $9.21 $9.09 $9.20 $8.94 1,401,278
2020-08-27 $9.32 $9.38 $9.00 $9.11 $8.85 3,212,653
2020-08-26 $9.67 $9.70 $9.54 $9.63 $9.36 1,482,436
2020-08-25 $9.49 $9.61 $9.43 $9.53 $9.26 1,413,341
2020-08-24 $9.45 $9.53 $9.32 $9.50 $9.23 1,710,145
2020-08-21 $9.30 $9.45 $9.28 $9.45 $9.18 1,723,279
2020-08-20 $9.21 $9.55 $9.19 $9.44 $9.17 1,440,228
2020-08-19 $9.61 $9.63 $9.38 $9.39 $9.12 1,705,454
2020-08-18 $9.82 $9.88 $9.70 $9.79 $9.51 2,916,332
2020-08-17 $10.14 $10.22 $9.99 $10.16 $9.42 2,084,890
2020-08-14 $9.97 $10.17 $9.83 $10.05 $9.32 1,760,031
2020-08-13 $10.15 $10.24 $10.08 $10.10 $9.36 1,544,466
2020-08-12 $10.20 $10.33 $10.14 $10.31 $9.56 1,524,204
2020-08-11 $10.24 $10.28 $10.06 $10.08 $9.35 1,545,693
2020-08-10 $10.00 $10.06 $9.94 $9.98 $9.25 1,643,817
2020-08-07 $9.73 $9.98 $9.68 $9.98 $9.25 1,752,520
2020-08-06 $9.91 $10.00 $9.79 $9.88 $9.16 1,551,986
2020-08-05 $9.98 $10.01 $9.83 $9.88 $9.16 1,850,870
2020-08-04 $9.75 $9.92 $9.70 $9.81 $9.09 825,561
2020-08-03 $9.72 $9.83 $9.65 $9.75 $9.04 1,432,056
2020-07-31 $9.76 $9.80 $9.59 $9.79 $9.08 1,462,306
2020-07-30 $9.84 $9.86 $9.61 $9.74 $9.03 1,708,525
2020-07-29 $9.92 $9.95 $9.77 $9.87 $9.15 2,194,267
2020-07-28 $9.67 $9.74 $9.57 $9.72 $9.01 2,389,090
2020-07-27 $9.48 $9.53 $9.36 $9.48 $8.79 1,402,690
2020-07-24 $9.45 $9.54 $9.38 $9.47 $8.78 1,617,644
2020-07-23 $9.19 $9.46 $9.19 $9.38 $8.70 1,423,506
2020-07-22 $9.33 $9.36 $9.15 $9.31 $8.63 1,147,637
2020-07-21 $9.29 $9.37 $9.24 $9.33 $8.65 1,776,745
2020-07-20 $9.22 $9.38 $9.11 $9.30 $8.62 1,553,132
2020-07-17 $9.26 $9.36 $9.15 $9.21 $8.54 1,430,117
2020-07-16 $9.25 $9.27 $9.11 $9.20 $8.53 1,160,779
2020-07-15 $9.16 $9.40 $9.07 $9.33 $8.65 1,742,852
2020-07-14 $8.88 $9.16 $8.85 $9.16 $8.49 1,719,257
2020-07-13 $9.08 $9.11 $8.77 $8.79 $8.15 1,584,677
2020-07-10 $8.65 $9.07 $8.65 $9.06 $8.40 2,636,052
2020-07-09 $8.65 $8.68 $8.37 $8.40 $7.79 2,201,107
2020-07-08 $8.51 $8.74 $8.51 $8.65 $8.02 1,516,629
2020-07-07 $8.84 $8.87 $8.43 $8.49 $7.87 1,962,115
2020-07-06 $8.45 $8.63 $8.31 $8.60 $7.97 2,129,502
2020-07-02 $8.28 $8.34 $8.10 $8.15 $7.56 1,782,073
2020-07-01 $8.16 $8.40 $8.10 $8.33 $7.72 1,669,861
2020-06-30 $8.00 $8.17 $7.92 $8.15 $7.56 2,456,068
2020-06-29 $8.05 $8.12 $7.98 $8.07 $7.48 1,275,892
2020-06-26 $8.13 $8.16 $7.85 $7.92 $7.34 2,130,751
2020-06-25 $8.03 $8.16 $7.98 $8.09 $7.50 1,978,517
2020-06-24 $8.32 $8.34 $8.00 $8.10 $7.51 3,437,664
2020-06-23 $8.47 $8.51 $8.39 $8.40 $7.79 1,722,402
2020-06-22 $8.53 $8.53 $8.32 $8.35 $7.74 1,936,502
2020-06-19 $8.54 $8.63 $8.40 $8.53 $7.91 2,011,189
2020-06-18 $8.40 $8.68 $8.40 $8.57 $7.95 3,484,199
2020-06-17 $8.81 $8.83 $8.31 $8.33 $7.72 4,484,635
2020-06-16 $9.29 $9.32 $8.80 $8.86 $8.21 2,952,323
2020-06-15 $9.14 $9.18 $8.88 $9.14 $8.47 4,138,573
2020-06-12 $10.02 $10.13 $9.77 $9.97 $8.49 4,134,176
2020-06-11 $9.95 $9.97 $9.60 $9.62 $8.19 4,254,270
2020-06-10 $10.50 $10.50 $10.11 $10.12 $8.62 2,701,897
2020-06-09 $10.35 $10.50 $10.16 $10.38 $8.84 2,701,126
2020-06-08 $10.25 $10.48 $10.15 $10.44 $8.89 3,092,473
2020-06-05 $10.05 $10.09 $9.84 $9.95 $8.47 3,433,871
2020-06-04 $10.02 $10.02 $9.75 $9.89 $8.42 2,362,880
2020-06-03 $9.99 $10.22 $9.90 $9.92 $8.45 2,710,414
2020-06-02 $10.08 $10.09 $9.83 $10.05 $8.56 3,409,516
2020-06-01 $10.12 $10.28 $10.05 $10.05 $8.56 1,771,722
2020-05-29 $9.88 $10.14 $9.85 $10.12 $8.62 1,542,703
2020-05-28 $10.47 $10.51 $10.12 $10.14 $8.64 2,446,040
2020-05-27 $10.50 $10.78 $10.30 $10.74 $8.89 4,386,520
2020-05-26 $10.03 $10.39 $9.94 $10.36 $8.58 4,071,229
2020-05-22 $9.68 $9.80 $9.50 $9.77 $8.09 2,789,083
2020-05-21 $9.69 $9.73 $9.47 $9.68 $8.01 2,849,240
2020-05-20 $9.85 $10.14 $9.75 $9.80 $8.11 3,577,020
2020-05-19 $10.02 $10.06 $9.58 $9.58 $7.93 2,957,290
2020-05-18 $9.89 $9.93 $9.57 $9.91 $8.21 3,138,503
2020-05-15 $9.77 $9.96 $9.65 $9.81 $8.12 1,687,144
2020-05-14 $9.75 $9.79 $9.51 $9.70 $8.03 2,636,542
2020-05-13 $9.74 $9.99 $9.55 $9.73 $8.06 3,532,543
2020-05-12 $10.00 $10.02 $9.51 $9.56 $7.92 3,423,402
2020-05-11 $10.19 $10.26 $9.80 $9.84 $8.15 3,018,873
2020-05-08 $10.10 $10.51 $10.02 $10.46 $8.66 2,925,200
2020-05-07 $10.33 $10.33 $9.75 $10.03 $8.30 3,921,533
2020-05-06 $10.33 $10.33 $9.37 $9.63 $7.97 3,663,077
2020-05-05 $10.79 $10.80 $9.89 $10.03 $8.30 5,720,178
2020-05-04 $11.00 $11.46 $10.90 $11.36 $9.41 3,695,105
2020-05-01 $10.70 $10.97 $10.49 $10.64 $8.81 1,970,801
2020-04-30 $11.02 $11.19 $10.55 $10.69 $8.85 3,708,658
2020-04-29 $11.37 $11.50 $10.81 $10.82 $8.96 6,448,709
2020-04-28 $12.25 $12.47 $11.51 $11.90 $9.85 4,351,714
2020-04-27 $11.94 $12.25 $11.93 $12.14 $10.05 4,765,375
2020-04-24 $11.03 $11.35 $10.84 $11.30 $9.36 2,550,183
2020-04-23 $11.70 $11.88 $10.87 $11.15 $9.23 4,766,808
2020-04-22 $11.85 $11.92 $11.40 $11.74 $9.72 4,201,405
2020-04-21 $11.73 $11.95 $11.40 $11.60 $9.60 7,013,356
2020-04-20 $11.04 $12.41 $10.84 $11.77 $9.75 9,662,706
2020-04-17 $10.71 $10.88 $10.58 $10.69 $8.85 1,691,574
2020-04-16 $10.55 $10.65 $10.06 $10.54 $8.73 2,659,992
2020-04-15 $10.53 $10.67 $10.10 $10.29 $8.52 4,276,481
2020-04-14 $10.31 $10.41 $9.94 $10.31 $8.54 1,704,019
2020-04-13 $11.09 $11.12 $9.89 $9.95 $8.24 2,765,228
2020-04-09 $9.85 $10.90 $8.92 $10.32 $8.54 4,048,929
2020-04-08 $9.85 $10.16 $9.64 $9.68 $8.01 2,848,752
2020-04-07 $9.43 $10.02 $9.29 $9.91 $8.21 2,144,758
2020-04-06 $10.14 $10.14 $9.58 $9.91 $8.21 2,038,268
2020-04-03 $9.01 $9.48 $8.81 $9.29 $7.69 3,461,045
2020-04-02 $10.37 $10.50 $8.87 $9.50 $7.87 5,996,060
2020-04-01 $11.09 $11.48 $10.81 $11.02 $9.12 3,134,309
2020-03-31 $11.50 $11.67 $11.13 $11.28 $9.34 3,522,490
2020-03-30 $11.56 $12.37 $11.52 $12.20 $10.10 6,758,356
2020-03-27 $10.17 $11.79 $10.06 $11.79 $9.76 3,715,307
2020-03-26 $9.67 $10.42 $9.43 $10.36 $8.58 1,718,990
2020-03-25 $9.67 $9.77 $9.23 $9.56 $7.92 1,961,922
2020-03-24 $9.35 $9.54 $9.13 $9.45 $7.82 1,841,858
2020-03-23 $8.71 $9.04 $8.39 $8.50 $7.04 2,382,347
2020-03-20 $8.98 $9.43 $8.30 $8.30 $6.87 2,280,070
2020-03-19 $8.74 $9.01 $8.23 $8.85 $7.33 2,479,341
2020-03-18 $8.94 $9.32 $8.56 $8.84 $7.32 2,007,237
2020-03-17 $9.08 $9.68 $8.75 $9.49 $7.86 2,438,359
2020-03-16 $9.31 $9.67 $8.77 $9.05 $7.49 3,889,917
2020-03-13 $10.43 $10.55 $9.80 $10.49 $8.69 4,341,231
2020-03-12 $9.41 $10.54 $9.11 $9.55 $7.91 5,222,857
2020-03-11 $10.49 $10.68 $9.64 $9.85 $8.16 4,759,943
2020-03-10 $9.90 $10.66 $9.61 $10.30 $8.53 7,087,150
2020-03-09 $9.16 $9.55 $9.06 $9.12 $7.55 4,987,135
2020-03-06 $8.46 $8.75 $8.39 $8.53 $7.06 3,250,330
2020-03-05 $8.72 $8.77 $8.41 $8.44 $6.99 1,494,885
2020-03-04 $9.22 $9.25 $8.91 $9.04 $7.48 1,365,238
2020-03-03 $9.45 $9.56 $9.02 $9.22 $7.63 1,583,774
2020-03-02 $9.32 $9.46 $9.11 $9.43 $7.81 1,413,352
2020-02-28 $8.90 $9.44 $8.85 $9.33 $7.72 2,305,225
2020-02-27 $8.80 $9.43 $8.73 $9.18 $7.60 1,832,313
2020-02-26 $8.99 $9.18 $8.88 $8.91 $7.38 1,156,482
2020-02-25 $9.09 $9.13 $8.79 $8.86 $7.34 1,529,032
2020-02-24 $9.20 $9.23 $9.00 $9.08 $7.52 2,159,625
2020-02-21 $9.61 $9.65 $9.43 $9.54 $7.90 1,274,509
2020-02-20 $9.90 $9.92 $9.68 $9.68 $8.01 876,974
2020-02-19 $9.83 $9.93 $9.74 $9.89 $8.19 912,771
2020-02-18 $9.80 $9.89 $9.66 $9.74 $8.06 1,084,488
2020-02-14 $10.04 $10.12 $9.95 $10.06 $8.33 1,504,737
2020-02-13 $10.23 $10.31 $10.09 $10.12 $8.38 1,482,968
2020-02-12 $10.19 $10.41 $10.14 $10.23 $8.47 1,619,455
2020-02-11 $9.90 $10.17 $9.90 $10.00 $8.28 1,937,600
2020-02-10 $9.58 $9.68 $9.49 $9.63 $7.97 1,651,783
2020-02-07 $9.56 $9.58 $9.30 $9.44 $7.82 3,127,875
2020-02-06 $10.25 $10.28 $9.71 $9.71 $8.04 2,190,273
2020-02-05 $10.45 $10.51 $10.25 $10.28 $8.51 2,528,102
2020-02-04 $10.14 $10.34 $10.03 $10.06 $8.33 2,377,712
2020-02-03 $9.89 $10.04 $9.78 $9.79 $8.11 3,068,267
2020-01-31 $9.96 $10.11 $9.75 $9.88 $8.18 4,233,770
2020-01-30 $10.01 $10.01 $9.50 $9.81 $8.12 3,827,160
2020-01-29 $10.27 $10.36 $10.15 $10.26 $8.49 2,819,873
2020-01-28 $10.22 $10.41 $10.19 $10.20 $8.45 2,463,804
2020-01-27 $10.29 $10.35 $10.12 $10.24 $8.48 3,341,477
2020-01-24 $10.99 $11.02 $10.52 $10.60 $8.78 3,573,866
2020-01-23 $11.04 $11.35 $10.83 $11.22 $9.29 3,216,189
2020-01-22 $11.40 $11.46 $11.18 $11.34 $9.39 1,702,640
2020-01-21 $11.67 $11.68 $11.40 $11.43 $9.46 1,433,770
2020-01-17 $11.68 $11.95 $11.64 $11.74 $9.72 2,895,678
2020-01-16 $11.55 $11.75 $11.24 $11.57 $9.58 2,877,700
2020-01-15 $11.67 $11.76 $11.41 $11.55 $9.56 2,932,935
2020-01-14 $12.10 $12.14 $11.82 $11.88 $9.84 2,338,686
2020-01-13 $12.41 $12.42 $12.04 $12.23 $10.13 2,757,779
2020-01-10 $12.85 $12.87 $12.42 $12.46 $10.32 2,609,952
2020-01-09 $12.78 $13.21 $12.75 $13.04 $10.80 2,918,768
2020-01-08 $12.95 $13.10 $12.55 $12.69 $10.51 4,437,438
2020-01-07 $12.86 $12.99 $12.80 $12.95 $10.72 1,857,836
2020-01-06 $12.84 $13.00 $12.80 $12.91 $10.69 1,896,002
2020-01-03 $12.76 $13.10 $12.72 $13.09 $10.84 3,358,415
2020-01-02 $12.65 $12.85 $12.60 $12.83 $10.62 1,769,197
2019-12-31 $12.25 $12.59 $12.23 $12.54 $10.38 817,375
2019-12-30 $12.17 $12.46 $12.17 $12.28 $10.17 2,035,467
2019-12-27 $12.23 $12.29 $12.12 $12.18 $10.08 1,524,715
2019-12-26 $12.29 $12.61 $12.26 $12.30 $10.18 836,040
2019-12-24 $12.28 $12.38 $12.21 $12.25 $10.14 710,156
2019-12-23 $12.07 $12.34 $12.06 $12.25 $10.14 1,873,096
2019-12-20 $12.06 $12.17 $11.92 $12.04 $9.97 1,737,543
2019-12-19 $11.58 $12.26 $11.58 $12.24 $10.13 2,078,901
2019-12-18 $11.35 $11.61 $11.31 $11.52 $9.54 1,363,151
2019-12-17 $11.57 $11.57 $11.39 $11.43 $9.46 1,294,274
2019-12-16 $11.43 $11.77 $11.41 $11.57 $9.58 2,047,834
2019-12-13 $11.21 $11.47 $11.19 $11.45 $9.48 1,204,401
2019-12-12 $11.15 $11.32 $11.13 $11.25 $9.31 2,358,780
2019-12-11 $11.14 $11.27 $11.04 $11.26 $9.32 1,757,039
2019-12-10 $11.14 $11.32 $11.08 $11.24 $9.31 953,306
2019-12-09 $11.13 $11.25 $11.09 $11.14 $9.22 1,111,181
2019-12-06 $10.79 $11.19 $10.78 $11.16 $9.24 1,601,957
2019-12-05 $10.64 $10.72 $10.58 $10.70 $8.86 632,448
2019-12-04 $10.64 $10.79 $10.62 $10.67 $8.83 1,070,797
2019-12-03 $10.55 $10.58 $10.46 $10.56 $8.74 893,851
2019-12-02 $10.89 $10.90 $10.72 $10.77 $8.92 1,105,205
2019-11-29 $10.97 $10.97 $10.85 $10.86 $8.99 612,381
2019-11-27 $10.90 $10.92 $10.72 $10.92 $9.04 1,094,385
2019-11-26 $11.09 $11.09 $10.75 $10.81 $8.95 1,222,295
2019-11-25 $10.92 $11.12 $10.88 $11.10 $9.19 1,698,656
2019-11-22 $11.14 $11.16 $10.91 $10.96 $9.07 2,027,918
2019-11-21 $11.06 $11.18 $10.92 $11.14 $9.22 1,911,429
2019-11-20 $10.83 $11.10 $10.81 $11.07 $9.17 1,511,139
2019-11-19 $10.55 $10.87 $10.55 $10.81 $8.95 1,958,869
2019-11-18 $10.91 $10.92 $10.75 $10.82 $8.96 1,064,730
2019-11-15 $10.93 $11.05 $10.87 $11.00 $9.11 1,187,703
2019-11-14 $10.75 $10.94 $10.73 $10.84 $8.98 948,230
2019-11-13 $10.75 $10.82 $10.64 $10.65 $8.82 788,780
2019-11-12 $10.52 $10.77 $10.48 $10.71 $8.87 902,662
2019-11-11 $10.69 $10.69 $10.45 $10.52 $8.71 710,544
2019-11-08 $10.57 $10.90 $10.53 $10.81 $8.95 1,256,140
2019-11-07 $10.80 $10.83 $10.28 $10.36 $8.58 1,689,462
2019-11-06 $11.02 $11.04 $10.53 $10.76 $8.91 1,419,040
2019-11-05 $11.43 $11.43 $10.92 $11.02 $9.12 2,689,269
2019-11-04 $11.52 $11.58 $11.34 $11.39 $9.43 1,401,876
2019-11-01 $11.21 $11.58 $11.21 $11.49 $9.51 1,329,910
2019-10-31 $11.49 $11.49 $11.07 $11.13 $9.22 1,692,151
2019-10-30 $11.25 $11.79 $11.25 $11.70 $9.69 2,180,651
2019-10-29 $11.20 $11.21 $10.97 $11.12 $9.21 2,105,713
2019-10-28 $11.25 $11.37 $11.22 $11.25 $9.31 1,354,271
2019-10-25 $11.04 $11.28 $11.01 $11.07 $9.17 1,462,797
2019-10-24 $11.63 $11.66 $10.81 $11.15 $9.23 3,347,440
2019-10-23 $11.25 $11.67 $11.19 $11.57 $9.58 1,961,787
2019-10-22 $11.04 $11.17 $11.00 $11.02 $9.12 1,095,630
2019-10-21 $11.27 $11.30 $10.99 $10.99 $9.10 1,336,865
2019-10-18 $11.22 $11.32 $11.02 $11.22 $9.29 1,779,883
2019-10-17 $11.00 $11.41 $10.93 $11.03 $9.13 2,675,017
2019-10-16 $10.79 $10.95 $10.67 $10.69 $8.85 2,470,529
2019-10-15 $11.12 $11.20 $10.69 $10.72 $8.88 3,678,236
2019-10-14 $11.25 $11.48 $11.21 $11.32 $9.37 3,635,913
2019-10-11 $11.34 $11.54 $11.19 $11.33 $9.38 5,349,136
2019-10-10 $10.34 $10.79 $10.34 $10.60 $8.78 2,803,707
2019-10-09 $10.69 $10.79 $10.31 $10.49 $8.69 2,963,421
2019-10-08 $10.35 $10.47 $10.20 $10.37 $8.59 2,300,788
2019-10-07 $10.17 $10.42 $10.15 $10.29 $8.52 2,527,858
2019-10-04 $9.61 $9.98 $9.60 $9.95 $8.24 2,735,973
2019-10-03 $9.31 $9.57 $9.24 $9.52 $7.88 1,030,876
2019-10-02 $9.35 $9.45 $9.20 $9.40 $7.78 799,312
2019-10-01 $9.32 $9.46 $9.28 $9.33 $7.72 832,121
2019-09-30 $9.05 $9.21 $9.00 $9.20 $7.62 553,873
2019-09-27 $9.20 $9.24 $9.07 $9.13 $7.56 468,562
2019-09-26 $8.85 $9.26 $8.85 $9.20 $7.62 764,798
2019-09-25 $8.37 $8.61 $8.34 $8.57 $7.05 256,609
2019-09-24 $8.63 $8.63 $8.45 $8.50 $6.99 187,551
2019-09-23 $8.61 $8.62 $8.56 $8.60 $7.07 208,498
2019-09-20 $8.72 $8.80 $8.69 $8.70 $7.16 192,341
2019-09-19 $8.76 $8.81 $8.68 $8.68 $7.14 269,369
2019-09-18 $8.65 $8.73 $8.55 $8.62 $7.09 184,112
2019-09-17 $8.69 $8.79 $8.51 $8.65 $7.12 532,520
2019-09-16 $8.92 $9.00 $8.85 $8.90 $7.32 686,983
2019-09-13 $8.73 $8.87 $8.69 $8.86 $7.29 400,417
2019-09-12 $8.47 $8.60 $8.36 $8.53 $7.02 485,910
2019-09-11 $8.64 $8.68 $8.41 $8.45 $6.95 523,994
2019-09-10 $8.69 $8.69 $8.47 $8.50 $6.99 588,417
2019-09-09 $8.48 $8.59 $8.39 $8.40 $6.91 483,778
2019-09-06 $8.34 $8.37 $8.14 $8.16 $6.71 466,332
2019-09-05 $8.04 $8.20 $8.04 $8.12 $6.68 340,482
2019-09-04 $7.98 $7.99 $7.84 $7.86 $6.47 263,169
2019-09-03 $7.97 $7.97 $7.86 $7.87 $6.47 231,461
2019-08-30 $8.19 $8.22 $8.08 $8.12 $6.68 273,993
2019-08-29 $8.09 $8.13 $8.05 $8.08 $6.65 153,938
2019-08-28 $7.83 $7.96 $7.81 $7.95 $6.54 143,073
2019-08-27 $8.01 $8.02 $7.80 $7.82 $6.43 294,221
2019-08-26 $8.05 $8.08 $7.89 $7.91 $6.51 231,732
2019-08-23 $8.01 $8.11 $7.85 $7.87 $6.47 315,426
2019-08-22 $8.13 $8.20 $8.08 $8.11 $6.67 207,197
2019-08-21 $8.02 $8.17 $8.01 $8.12 $6.68 293,365
2019-08-20 $7.94 $7.97 $7.88 $7.94 $6.53 328,625
2019-08-19 $7.84 $7.96 $7.81 $7.92 $6.51 398,327
2019-08-16 $7.33 $7.57 $7.33 $7.56 $6.22 431,699
2019-08-15 $7.26 $7.35 $7.21 $7.25 $5.96 332,802
2019-08-14 $7.39 $7.48 $7.28 $7.30 $6.00 488,250
2019-08-13 $7.42 $7.74 $7.40 $7.54 $6.20 581,247
2019-08-12 $7.51 $7.56 $7.46 $7.47 $6.14 749,359
2019-08-09 $7.73 $7.77 $7.65 $7.68 $6.32 420,192
2019-08-08 $7.97 $8.00 $7.73 $7.92 $6.51 575,213
2019-08-07 $7.90 $8.00 $7.86 $7.97 $6.56 382,887
2019-08-06 $8.07 $8.11 $7.90 $7.97 $6.56 369,121
2019-08-05 $7.91 $7.91 $7.72 $7.81 $6.42 473,421
2019-08-02 $8.37 $8.41 $8.17 $8.19 $6.74 320,644
2019-08-01 $8.45 $8.52 $8.28 $8.30 $6.83 315,994
2019-07-31 $8.45 $8.53 $8.39 $8.42 $6.93 452,068
2019-07-30 $8.48 $8.48 $8.36 $8.38 $6.89 323,380
2019-07-29 $8.89 $8.89 $8.62 $8.63 $7.10 284,004
2019-07-26 $9.02 $9.02 $8.83 $8.83 $7.26 222,499
2019-07-25 $9.13 $9.13 $8.91 $8.95 $7.36 268,967
2019-07-24 $9.01 $9.09 $9.01 $9.08 $7.47 196,926
2019-07-23 $8.97 $9.07 $8.90 $9.06 $7.45 370,784
2019-07-22 $9.03 $9.05 $8.89 $8.89 $7.31 181,257
2019-07-19 $8.97 $8.99 $8.88 $8.89 $7.31 295,555
2019-07-18 $8.81 $8.97 $8.79 $8.94 $7.35 271,851
2019-07-17 $9.11 $9.13 $8.95 $8.95 $7.36 249,250
2019-07-16 $9.18 $9.21 $9.08 $9.14 $7.52 196,258
2019-07-15 $9.23 $9.28 $9.10 $9.14 $7.52 173,390
2019-07-12 $9.21 $9.23 $9.14 $9.19 $7.56 295,237
2019-07-11 $9.23 $9.25 $9.15 $9.19 $7.56 259,617
2019-07-10 $8.95 $9.04 $8.94 $9.03 $7.43 162,942
2019-07-09 $8.83 $8.96 $8.81 $8.95 $7.36 230,758
2019-07-08 $8.92 $9.00 $8.86 $8.90 $7.32 242,681
2019-07-05 $8.90 $9.03 $8.90 $8.94 $7.35 385,520
2019-07-03 $9.17 $9.21 $9.08 $9.11 $7.49 173,952
2019-07-02 $9.38 $9.42 $9.30 $9.38 $7.72 456,204
2019-07-01 $9.44 $9.52 $9.39 $9.49 $7.81 589,998
2019-06-28 $9.29 $9.47 $9.28 $9.44 $7.77 377,726
2019-06-27 $9.15 $9.27 $9.15 $9.25 $7.61 621,144
2019-06-26 $9.00 $9.11 $9.00 $9.09 $7.48 454,682
2019-06-25 $9.05 $9.05 $8.90 $8.90 $7.32 522,460
2019-06-24 $9.00 $9.03 $8.89 $8.90 $7.32 492,045
2019-06-21 $8.99 $9.02 $8.90 $8.99 $7.40 501,570
2019-06-20 $8.79 $8.99 $8.78 $8.92 $7.34 592,109
2019-06-19 $8.34 $8.47 $8.33 $8.40 $6.91 490,502
2019-06-18 $8.35 $8.49 $8.35 $8.39 $6.90 495,174
2019-06-17 $8.29 $8.37 $8.25 $8.35 $6.87 169,018
2019-06-14 $8.48 $8.48 $8.32 $8.33 $6.85 318,053
2019-06-13 $8.52 $8.60 $8.50 $8.52 $7.01 350,585
2019-06-12 $8.40 $8.42 $8.21 $8.23 $6.77 319,569
2019-06-11 $8.65 $8.70 $8.56 $8.58 $7.06 376,544
2019-06-10 $8.62 $8.63 $8.50 $8.51 $7.00 344,387
2019-06-07 $8.61 $8.67 $8.54 $8.55 $7.03 532,233
2019-06-06 $8.52 $8.63 $8.48 $8.50 $6.99 386,848
2019-06-05 $8.39 $8.43 $8.27 $8.30 $6.83 240,923
2019-06-04 $8.38 $8.45 $8.33 $8.41 $6.92 603,448
2019-06-03 $8.31 $8.41 $8.29 $8.34 $6.86 436,904
2019-05-31 $8.46 $8.50 $8.37 $8.40 $6.91 445,304
2019-05-30 $8.61 $8.68 $8.56 $8.64 $7.11 322,410
2019-05-29 $8.65 $8.81 $8.60 $8.79 $7.23 541,403
2019-05-28 $8.90 $9.00 $8.87 $8.88 $7.30 481,366
2019-05-24 $9.10 $9.16 $9.05 $9.10 $7.49 672,870
2019-05-23 $9.41 $9.41 $9.17 $9.18 $7.55 576,087
2019-05-22 $9.72 $9.75 $9.55 $9.61 $7.91 420,532
2019-05-21 $9.86 $9.90 $9.79 $9.80 $8.06 258,734
2019-05-20 $9.76 $9.90 $9.74 $9.83 $8.09 255,706
2019-05-17 $10.07 $10.08 $9.89 $9.90 $8.14 222,416
2019-05-16 $10.04 $10.22 $10.04 $10.09 $8.30 630,532
2019-05-15 $9.80 $10.14 $9.78 $10.08 $8.29 748,088
2019-05-14 $9.49 $9.65 $9.47 $9.64 $7.88 469,726
2019-05-13 $9.39 $9.40 $9.24 $9.26 $7.57 346,472
2019-05-10 $9.56 $9.56 $9.40 $9.50 $7.77 432,452
2019-05-09 $9.37 $9.47 $9.35 $9.41 $7.69 284,146
2019-05-08 $9.51 $9.53 $9.42 $9.43 $7.71 265,097
2019-05-07 $9.46 $9.58 $9.43 $9.45 $7.73 307,904
2019-05-06 $9.69 $9.71 $9.59 $9.68 $7.92 294,400
2019-05-03 $9.69 $9.80 $9.69 $9.71 $7.94 371,980
2019-05-02 $9.52 $9.61 $9.49 $9.52 $7.78 293,019
2019-05-01 $9.48 $9.50 $9.35 $9.35 $7.65 270,931
2019-04-30 $9.50 $9.55 $9.37 $9.38 $7.67 452,232
2019-04-29 $9.28 $9.48 $9.28 $9.45 $7.73 413,145
2019-04-26 $9.40 $9.40 $9.26 $9.35 $7.65 408,441
2019-04-25 $9.43 $9.48 $9.23 $9.43 $7.71 498,292
2019-04-24 $9.54 $9.54 $9.41 $9.43 $7.71 458,041
2019-04-23 $9.55 $9.64 $9.52 $9.56 $7.82 380,308
2019-04-22 $9.55 $9.85 $9.48 $9.71 $7.94 645,640
2019-04-18 $9.47 $9.53 $9.46 $9.51 $7.78 358,050
2019-04-17 $9.48 $9.56 $9.46 $9.53 $7.79 832,822
2019-04-16 $9.32 $9.43 $9.31 $9.38 $7.67 470,648
2019-04-15 $9.32 $9.46 $9.30 $9.42 $7.70 536,238
2019-04-12 $9.35 $9.42 $9.29 $9.36 $7.65 538,380
2019-04-11 $9.10 $9.32 $9.01 $9.30 $7.60 747,253
2019-04-10 $8.89 $9.22 $8.88 $9.16 $7.49 738,776
2019-04-09 $8.78 $8.91 $8.74 $8.89 $7.27 774,833
2019-04-08 $8.56 $8.80 $8.56 $8.77 $7.17 945,629
2019-04-05 $8.39 $8.42 $8.33 $8.41 $6.88 430,063
2019-04-04 $8.27 $8.32 $8.24 $8.24 $6.74 177,045
2019-04-03 $8.46 $8.49 $8.30 $8.34 $6.82 290,087
2019-04-02 $8.40 $8.42 $8.33 $8.37 $6.84 386,971
2019-04-01 $8.34 $8.44 $8.31 $8.42 $6.89 534,303
2019-03-29 $8.12 $8.19 $8.09 $8.15 $6.66 406,457
2019-03-28 $7.93 $8.02 $7.93 $7.99 $6.53 390,312
2019-03-27 $8.00 $8.01 $7.89 $7.99 $6.53 372,787
2019-03-26 $8.01 $8.09 $7.93 $7.94 $6.49 514,376
2019-03-25 $8.00 $8.07 $7.96 $8.03 $6.57 503,007
2019-03-22 $8.20 $8.22 $8.08 $8.10 $6.62 523,873
2019-03-21 $8.31 $8.37 $8.28 $8.35 $6.83 402,163
2019-03-20 $8.11 $8.22 $8.07 $8.17 $6.68 127,483
2019-03-19 $8.24 $8.25 $8.09 $8.13 $6.65 267,649
2019-03-18 $8.10 $8.28 $8.10 $8.23 $6.73 382,213
2019-03-15 $7.96 $8.04 $7.95 $8.03 $6.57 512,652
2019-03-14 $7.92 $8.01 $7.91 $7.98 $6.53 532,248
2019-03-13 $7.97 $8.06 $7.92 $8.01 $6.55 462,945
2019-03-12 $7.88 $8.03 $7.88 $7.98 $6.53 352,364
2019-03-11 $7.79 $7.90 $7.79 $7.87 $6.44 401,053
2019-03-08 $7.80 $7.85 $7.76 $7.82 $6.39 349,124
2019-03-07 $7.84 $7.91 $7.76 $7.89 $6.45 475,028
2019-03-06 $8.14 $8.17 $8.01 $8.01 $6.55 291,803
2019-03-05 $8.18 $8.18 $8.12 $8.15 $6.66 546,434
2019-03-04 $8.14 $8.17 $8.10 $8.14 $6.66 352,555
2019-03-01 $8.06 $8.09 $7.93 $8.00 $6.54 502,341
2019-02-28 $7.95 $7.96 $7.82 $7.83 $6.40 766,449
2019-02-27 $7.87 $7.94 $7.81 $7.93 $6.48 1,038,144
2019-02-26 $7.95 $7.98 $7.80 $7.81 $6.39 492,199
2019-02-25 $7.94 $8.01 $7.83 $7.93 $6.48 607,063
2019-02-22 $8.10 $8.10 $7.92 $7.93 $6.48 338,442
2019-02-21 $7.95 $7.96 $7.86 $7.91 $6.47 288,183
2019-02-20 $8.04 $8.04 $7.92 $7.93 $6.48 370,730
2019-02-19 $7.93 $8.07 $7.93 $8.02 $6.56 366,836
2019-02-15 $8.04 $8.10 $7.98 $8.07 $6.60 431,611
2019-02-14 $7.91 $7.99 $7.90 $7.98 $6.53 276,265
2019-02-13 $7.88 $7.95 $7.86 $7.88 $6.44 273,116
2019-02-12 $7.94 $7.96 $7.82 $7.92 $6.48 418,277
2019-02-11 $7.60 $7.68 $7.59 $7.64 $6.25 229,558
2019-02-08 $7.65 $7.68 $7.58 $7.64 $6.25 207,719
2019-02-07 $7.72 $7.75 $7.59 $7.67 $6.27 324,072
2019-02-06 $8.00 $8.04 $7.88 $7.90 $6.46 346,290
2019-02-05 $7.95 $8.07 $7.91 $7.92 $6.48 396,040
2019-02-04 $7.78 $7.82 $7.74 $7.81 $6.39 270,324
2019-02-01 $7.72 $7.79 $7.69 $7.73 $6.32 358,884
2019-01-31 $7.87 $7.89 $7.74 $7.78 $6.36 234,286
2019-01-30 $7.80 $7.81 $7.64 $7.74 $6.33 331,982
2019-01-29 $7.74 $7.78 $7.60 $7.63 $6.24 213,884
2019-01-28 $7.53 $7.68 $7.53 $7.65 $6.26 310,177
2019-01-25 $7.59 $7.66 $7.51 $7.53 $6.16 452,235
2019-01-24 $7.71 $7.77 $7.42 $7.46 $6.10 443,820
2019-01-23 $7.73 $7.84 $7.71 $7.82 $6.39 512,746
2019-01-22 $7.68 $7.69 $7.44 $7.47 $6.11 298,193
2019-01-18 $7.72 $7.83 $7.67 $7.78 $6.36 400,809
2019-01-17 $7.59 $7.78 $7.59 $7.71 $6.30 135,633
2019-01-16 $7.68 $7.74 $7.62 $7.70 $6.30 209,783
2019-01-15 $7.70 $7.77 $7.67 $7.75 $6.34 129,652
2019-01-14 $7.52 $7.65 $7.51 $7.60 $6.21 110,907
2019-01-11 $7.65 $7.68 $7.57 $7.67 $6.27 195,469
2019-01-10 $7.78 $7.82 $7.67 $7.72 $6.31 210,764
2019-01-09 $7.91 $7.94 $7.71 $7.83 $6.40 392,605
2019-01-08 $7.75 $7.79 $7.65 $7.65 $6.26 364,238
2019-01-07 $7.54 $7.67 $7.52 $7.58 $6.20 376,999
2019-01-04 $7.40 $7.56 $7.34 $7.47 $6.11 252,323
2019-01-03 $7.31 $7.39 $7.26 $7.28 $5.95 228,095
2019-01-02 $7.00 $7.33 $6.94 $7.21 $5.90 570,387
2018-12-31 $7.08 $7.08 $6.91 $6.93 $5.67 416,974
2018-12-28 $7.13 $7.14 $6.97 $7.00 $5.72 320,201
2018-12-27 $7.00 $7.03 $6.77 $6.96 $5.69 476,633
2018-12-26 $7.03 $7.25 $6.86 $7.25 $5.93 371,065
2018-12-24 $7.03 $7.03 $6.94 $6.99 $5.72 178,305
2018-12-21 $7.16 $7.27 $7.03 $7.04 $5.76 603,484
2018-12-20 $7.30 $7.34 $7.00 $7.03 $5.75 640,964
2018-12-19 $7.40 $7.59 $7.26 $7.29 $5.96 570,960
2018-12-18 $7.66 $7.68 $7.44 $7.45 $6.09 414,021
2018-12-17 $7.93 $7.98 $7.63 $7.68 $6.28 435,566
2018-12-14 $8.12 $8.19 $7.96 $7.98 $6.53 456,547
2018-12-13 $8.35 $8.41 $8.26 $8.26 $6.75 269,891
2018-12-12 $8.43 $8.55 $8.43 $8.45 $6.91 188,061
2018-12-11 $8.32 $8.35 $8.24 $8.27 $6.76 284,093
2018-12-10 $8.18 $8.26 $8.05 $8.12 $6.64 389,543
2018-12-07 $8.48 $8.61 $8.43 $8.43 $6.89 385,623
2018-12-06 $8.35 $8.39 $8.13 $8.26 $6.75 488,645
2018-12-04 $8.89 $8.90 $8.63 $8.63 $7.06 260,166
2018-12-03 $8.89 $8.95 $8.83 $8.93 $7.30 400,906
2018-11-30 $8.80 $8.84 $8.72 $8.76 $7.16 460,582
2018-11-29 $9.25 $9.32 $9.17 $9.20 $7.52 401,520
2018-11-28 $9.00 $9.23 $8.98 $9.14 $7.47 621,838
2018-11-27 $8.87 $9.05 $8.81 $9.02 $7.38 685,537
2018-11-26 $8.25 $8.42 $8.25 $8.36 $6.84 399,447
2018-11-23 $8.05 $8.21 $8.04 $8.19 $6.70 334,450
2018-11-21 $8.25 $8.43 $8.25 $8.42 $6.89 398,794
2018-11-20 $8.22 $8.23 $8.03 $8.13 $6.65 660,712
2018-11-19 $8.55 $8.57 $8.32 $8.42 $6.89 801,162
2018-11-16 $8.52 $8.73 $8.51 $8.71 $7.12 568,637
2018-11-15 $8.37 $8.57 $8.35 $8.56 $7.00 350,797
2018-11-14 $8.36 $8.45 $8.25 $8.33 $6.81 581,675
2018-11-13 $8.53 $8.56 $8.19 $8.20 $6.71 658,355
2018-11-12 $8.78 $8.79 $8.47 $8.48 $6.93 825,720
2018-11-09 $8.93 $8.97 $8.84 $8.89 $7.27 416,233
2018-11-08 $9.09 $9.11 $9.00 $9.05 $7.40 753,087
2018-11-07 $9.37 $9.41 $9.24 $9.33 $7.63 605,084
2018-11-06 $9.21 $9.35 $9.20 $9.35 $7.65 611,755
2018-11-05 $9.40 $9.44 $9.11 $9.30 $7.60 1,356,013
2018-11-02 $9.40 $9.59 $9.39 $9.53 $7.79 1,256,230
2018-11-01 $9.35 $9.40 $9.23 $9.35 $7.65 1,107,321
2018-10-31 $9.22 $9.38 $9.11 $9.20 $7.52 2,023,678
2018-10-30 $9.06 $9.23 $8.96 $9.08 $7.42 1,106,952
2018-10-29 $9.14 $9.38 $9.05 $9.14 $7.47 1,347,651
2018-10-26 $8.67 $8.97 $8.64 $8.95 $7.32 950,173
2018-10-25 $8.71 $8.77 $8.62 $8.69 $7.11 736,108
2018-10-24 $8.66 $8.77 $8.53 $8.53 $6.98 791,932
2018-10-23 $8.67 $8.81 $8.62 $8.77 $7.17 860,956
2018-10-22 $8.94 $9.01 $8.89 $9.01 $7.37 539,038
2018-10-19 $9.10 $9.14 $8.96 $9.00 $7.36 533,112
2018-10-18 $9.09 $9.15 $9.00 $9.01 $7.37 342,968
2018-10-17 $9.29 $9.29 $9.11 $9.17 $7.50 503,293
2018-10-16 $9.10 $9.36 $9.09 $9.27 $7.58 488,197
2018-10-15 $9.05 $9.11 $9.00 $9.09 $7.43 245,807
2018-10-12 $8.94 $9.11 $8.91 $8.99 $7.35 468,216
2018-10-11 $8.68 $9.00 $8.66 $8.91 $7.29 1,953,013
2018-10-10 $9.20 $9.26 $9.02 $9.04 $7.39 1,563,664
2018-10-09 $9.11 $9.35 $9.07 $9.31 $7.61 643,959
2018-10-08 $9.04 $9.13 $8.99 $9.09 $7.43 342,139
2018-10-05 $9.16 $9.23 $9.13 $9.18 $7.51 408,442
2018-10-04 $9.11 $9.24 $9.09 $9.23 $7.55 800,039
2018-10-03 $9.05 $9.20 $9.04 $9.14 $7.47 518,632
2018-10-02 $8.92 $9.11 $8.92 $9.02 $7.38 781,115
2018-10-01 $8.91 $9.10 $8.91 $9.07 $7.42 1,056,138
2018-09-28 $8.60 $8.75 $8.50 $8.70 $7.11 487,231
2018-09-27 $8.80 $8.80 $8.55 $8.60 $7.03 676,906
2018-09-26 $8.85 $8.85 $8.55 $8.60 $7.03 309,316
2018-09-25 $8.80 $8.90 $8.80 $8.90 $7.23 404,670
2018-09-24 $8.75 $8.90 $8.70 $8.70 $7.06 264,183
2018-09-21 $8.55 $8.70 $8.55 $8.65 $7.02 300,453
2018-09-20 $8.60 $8.65 $8.48 $8.50 $6.90 413,335
2018-09-19 $8.45 $8.50 $8.35 $8.40 $6.82 268,493
2018-09-18 $8.25 $8.38 $8.25 $8.35 $6.78 527,126
2018-09-17 $8.25 $8.30 $8.05 $8.10 $6.58 236,585
2018-09-14 $8.25 $8.30 $8.15 $8.20 $6.66 396,002
2018-09-13 $8.25 $8.30 $8.20 $8.20 $6.66 179,415
2018-09-12 $8.30 $8.40 $8.25 $8.25 $6.70 332,648
2018-09-11 $8.20 $8.40 $8.15 $8.35 $6.78 272,412
2018-09-10 $8.20 $8.30 $8.20 $8.25 $6.70 170,053
2018-09-07 $8.10 $8.20 $8.05 $8.10 $6.58 537,665
2018-09-06 $8.20 $8.30 $8.15 $8.15 $6.62 357,501
2018-09-05 $8.30 $8.35 $8.18 $8.25 $6.70 434,280
2018-09-04 $8.55 $8.60 $8.35 $8.40 $6.82 477,625
2018-08-31 $8.75 $8.75 $8.60 $8.70 $7.06 637,002
2018-08-30 $8.65 $8.85 $8.60 $8.75 $7.11 502,168
2018-08-29 $8.60 $8.65 $8.55 $8.60 $6.98 288,185
2018-08-28 $8.60 $8.75 $8.50 $8.60 $6.98 450,436
2018-08-27 $8.55 $8.75 $8.53 $8.65 $7.02 386,282
2018-08-24 $8.50 $8.58 $8.43 $8.50 $6.90 507,250
2018-08-23 $8.50 $8.55 $8.45 $8.50 $6.90 394,700
2018-08-22 $8.60 $8.65 $8.40 $8.45 $6.86 736,816
2018-08-21 $8.35 $8.50 $8.28 $8.40 $6.82 985,060
2018-08-20 $8.05 $8.30 $8.04 $8.25 $6.70 601,036
2018-08-17 $7.85 $8.15 $7.80 $8.00 $6.50 855,378
2018-08-16 $7.75 $7.83 $7.70 $7.80 $6.33 608,122
2018-08-15 $7.75 $7.85 $7.63 $7.75 $6.29 995,589
2018-08-14 $8.10 $8.15 $8.00 $8.05 $6.54 479,505
2018-08-13 $8.20 $8.30 $8.00 $8.05 $6.54 511,637
2018-08-10 $8.10 $8.45 $8.10 $8.35 $6.78 460,640
2018-08-09 $8.80 $8.85 $8.45 $8.50 $6.90 1,069,358
2018-08-08 $8.50 $8.50 $8.45 $8.50 $6.90 373,462
2018-08-07 $8.45 $8.50 $8.40 $8.50 $6.90 468,028
2018-08-06 $8.40 $8.48 $8.33 $8.40 $6.82 566,595
2018-08-03 $8.45 $8.50 $8.30 $8.40 $6.82 765,466
2018-08-02 $8.50 $8.55 $8.45 $8.50 $6.90 427,766
2018-08-01 $8.50 $8.60 $8.45 $8.50 $6.90 1,276,090
2018-07-31 $8.45 $8.53 $8.40 $8.45 $6.86 585,131
2018-07-30 $8.45 $8.53 $8.40 $8.45 $6.86 695,900
2018-07-27 $8.55 $8.63 $8.45 $8.45 $6.86 1,282,746
2018-07-26 $8.50 $8.65 $8.45 $8.50 $6.90 1,412,850
2018-07-25 $8.50 $8.58 $8.35 $8.50 $6.90 581,733
2018-07-24 $8.55 $8.65 $8.45 $8.50 $6.90 1,925,734
2018-07-23 $8.50 $8.55 $8.40 $8.45 $6.86 1,224,962
2018-07-20 $8.55 $8.55 $8.40 $8.45 $6.86 657,551
2018-07-19 $8.55 $8.70 $8.50 $8.55 $6.94 1,511,537
2018-07-18 $8.50 $8.65 $8.45 $8.60 $6.98 1,339,691
2018-07-17 $8.60 $8.60 $8.35 $8.50 $6.90 1,692,004
2018-07-16 $8.90 $8.90 $8.63 $8.70 $7.06 1,096,455
2018-07-13 $8.85 $8.85 $8.70 $8.70 $7.06 359,585
2018-07-12 $9.05 $9.05 $8.85 $8.90 $7.23 1,643,696
2018-07-11 $9.20 $9.25 $9.05 $9.10 $7.39 416,875
2018-07-10 $9.10 $9.30 $9.05 $9.25 $7.51 524,705
2018-07-09 $9.05 $9.08 $8.95 $9.00 $7.31 687,206
2018-07-06 $8.95 $9.05 $8.90 $8.95 $7.27 458,713
2018-07-05 $9.10 $9.10 $8.90 $8.95 $7.27 417,335
2018-07-03 $9.00 $9.15 $8.95 $9.00 $7.31 531,922
2018-07-02 $9.15 $9.20 $8.98 $9.10 $7.39 703,372
2018-06-29 $9.25 $9.30 $9.10 $9.20 $7.47 450,058
2018-06-28 $9.25 $9.28 $9.10 $9.15 $7.43 545,015
2018-06-27 $9.50 $9.63 $9.35 $9.40 $7.63 368,621
2018-06-26 $9.55 $9.55 $9.38 $9.40 $7.63 401,679
2018-06-25 $9.65 $9.78 $9.50 $9.60 $7.80 291,673
2018-06-22 $9.85 $10.10 $9.75 $9.75 $7.92 898,911
2018-06-21 $9.70 $9.85 $9.60 $9.80 $7.96 717,873
2018-06-20 $9.40 $9.75 $9.40 $9.70 $7.88 868,264
2018-06-19 $9.10 $9.50 $9.10 $9.50 $7.71 1,062,735
2018-06-18 $9.05 $9.55 $9.05 $9.25 $7.51 1,293,217
2018-06-15 $8.90 $9.00 $8.70 $8.75 $7.11 869,818
2018-06-14 $9.25 $9.28 $8.95 $9.05 $7.35 1,208,852
2018-06-13 $9.20 $9.25 $9.10 $9.20 $7.47 1,184,098
2018-06-12 $9.10 $9.35 $9.10 $9.15 $7.43 654,836
2018-06-11 $9.55 $9.60 $9.05 $9.10 $7.39 2,540,397
2018-06-08 $9.50 $9.55 $9.25 $9.35 $7.59 857,375
2018-06-07 $9.50 $9.65 $9.40 $9.50 $7.71 692,306
2018-06-06 $9.50 $9.55 $9.15 $9.25 $7.51 580,150
2018-06-05 $9.30 $9.50 $9.30 $9.40 $7.63 446,639
2018-06-04 $9.40 $9.50 $9.25 $9.30 $7.55 209,952
2018-06-01 $9.45 $9.45 $9.25 $9.30 $7.55 389,564
2018-05-31 $9.25 $9.55 $9.10 $9.45 $7.67 790,336
2018-05-30 $8.90 $9.30 $8.90 $9.25 $7.51 328,378
2018-05-29 $8.70 $8.80 $8.65 $8.80 $7.15 133,596
2018-05-25 $8.60 $8.65 $8.55 $8.65 $7.02 182,967
2018-05-24 $8.65 $8.75 $8.60 $8.65 $7.02 205,450
2018-05-23 $8.65 $8.80 $8.60 $8.60 $6.98 263,800
2018-05-22 $8.50 $8.70 $8.50 $8.55 $6.94 166,368
2018-05-21 $8.30 $8.50 $8.25 $8.45 $6.86 256,887
2018-05-18 $8.20 $8.35 $8.15 $8.25 $6.70 342,322
2018-05-17 $8.35 $8.45 $8.18 $8.25 $6.70 261,640
2018-05-16 $8.35 $8.40 $8.30 $8.35 $6.78 216,335
2018-05-15 $8.40 $8.45 $8.25 $8.30 $6.74 131,200
2018-05-14 $8.45 $8.50 $8.40 $8.40 $6.82 119,828
2018-05-11 $8.45 $8.55 $8.40 $8.45 $6.81 164,124
2018-05-10 $8.35 $8.50 $8.35 $8.45 $6.81 162,732
2018-05-09 $8.25 $8.45 $8.25 $8.40 $6.77 164,709
2018-05-08 $8.20 $8.30 $8.15 $8.25 $6.65 264,440
2018-05-07 $8.15 $8.25 $8.10 $8.15 $6.57 330,542
2018-05-04 $8.10 $8.25 $8.05 $8.10 $6.53 152,045
2018-05-03 $8.20 $8.25 $8.10 $8.15 $6.57 219,120
2018-05-02 $8.15 $8.35 $8.10 $8.25 $6.65 299,027
2018-05-01 $8.10 $8.20 $8.05 $8.15 $6.57 220,913
2018-04-30 $8.10 $8.20 $8.10 $8.15 $6.57 385,814
2018-04-27 $8.30 $8.35 $8.10 $8.20 $6.61 781,463
2018-04-26 $8.55 $8.60 $8.40 $8.50 $6.85 553,372
2018-04-25 $8.45 $8.50 $8.25 $8.35 $6.73 759,167
2018-04-24 $8.95 $8.98 $8.70 $8.85 $7.14 430,911
2018-04-23 $8.95 $9.05 $8.85 $9.05 $7.30 296,856
2018-04-20 $8.90 $9.00 $8.85 $8.95 $7.22 549,735
2018-04-19 $8.85 $8.90 $8.70 $8.75 $7.06 282,267
2018-04-18 $8.75 $8.90 $8.75 $8.80 $7.10 320,620
2018-04-17 $8.70 $8.75 $8.65 $8.70 $7.01 139,611
2018-04-16 $8.70 $8.80 $8.63 $8.80 $7.10 174,112
2018-04-13 $8.55 $8.65 $8.50 $8.60 $6.93 178,828
2018-04-12 $8.80 $8.80 $8.55 $8.60 $6.93 357,375
2018-04-11 $8.55 $8.85 $8.55 $8.70 $7.01 443,634
2018-04-10 $8.35 $8.60 $8.35 $8.50 $6.85 360,524
2018-04-09 $8.25 $8.35 $8.20 $8.30 $6.69 228,996
2018-04-06 $8.30 $8.35 $8.20 $8.25 $6.65 484,430
2018-04-05 $8.30 $8.40 $8.30 $8.40 $6.77 308,560
2018-04-04 $8.15 $8.33 $8.15 $8.25 $6.65 467,390
2018-04-03 $8.25 $8.30 $8.10 $8.25 $6.65 381,500
2018-04-02 $8.20 $8.25 $8.00 $8.05 $6.49 378,053
2018-03-29 $8.30 $8.34 $8.20 $8.20 $6.61 254,262
2018-03-28 $8.35 $8.35 $8.25 $8.30 $6.69 476,899
2018-03-27 $8.45 $8.45 $8.30 $8.35 $6.73 408,976
2018-03-26 $8.40 $8.50 $8.33 $8.45 $6.81 380,560
2018-03-23 $8.45 $8.55 $8.35 $8.35 $6.73 237,205
2018-03-22 $8.45 $8.48 $8.30 $8.35 $6.73 184,467
2018-03-21 $8.45 $8.64 $8.40 $8.60 $6.93 324,025
2018-03-20 $8.30 $8.48 $8.30 $8.40 $6.77 315,904
2018-03-19 $8.40 $8.45 $8.30 $8.35 $6.73 166,383
2018-03-16 $8.30 $8.55 $8.30 $8.55 $6.89 140,742
2018-03-15 $8.55 $8.58 $8.35 $8.40 $6.77 236,198
2018-03-14 $8.65 $8.65 $8.50 $8.55 $6.89 260,357
2018-03-13 $8.70 $8.80 $8.65 $8.75 $7.06 261,847
2018-03-12 $8.50 $8.70 $8.50 $8.65 $6.97 337,541
2018-03-09 $8.55 $8.60 $8.40 $8.50 $6.85 284,352
2018-03-08 $8.55 $8.60 $8.35 $8.50 $6.85 259,256
2018-03-07 $8.60 $8.70 $8.50 $8.60 $6.93 269,725
2018-03-06 $8.75 $8.80 $8.55 $8.65 $6.97 484,580
2018-03-05 $8.30 $8.45 $8.28 $8.40 $6.77 290,050
2018-03-02 $8.20 $8.35 $8.15 $8.30 $6.69 307,467
2018-03-01 $7.95 $8.15 $7.85 $8.10 $6.53 715,998
2018-02-28 $8.20 $8.30 $7.93 $7.95 $6.41 487,183
2018-02-27 $8.40 $8.45 $8.25 $8.25 $6.65 200,812
2018-02-26 $8.45 $8.45 $8.33 $8.45 $6.81 231,925
2018-02-23 $8.45 $8.53 $8.35 $8.45 $6.81 157,015
2018-02-22 $8.35 $8.55 $8.35 $8.45 $6.81 400,874
2018-02-21 $8.35 $8.50 $8.30 $8.35 $6.73 548,257
2018-02-20 $8.40 $8.48 $8.20 $8.30 $6.69 578,064
2018-02-16 $8.30 $8.48 $8.25 $8.35 $6.73 399,347
2018-02-15 $8.35 $8.40 $8.25 $8.35 $6.73 293,085
2018-02-14 $8.15 $8.30 $8.10 $8.30 $6.69 308,495
2018-02-13 $8.30 $8.30 $8.05 $8.15 $6.57 340,600
2018-02-12 $8.25 $8.40 $8.15 $8.35 $6.73 572,668
2018-02-09 $7.80 $7.90 $7.50 $7.75 $6.25 520,878
2018-02-08 $8.00 $8.05 $7.60 $7.65 $6.17 796,733
2018-02-07 $8.15 $8.25 $8.00 $8.05 $6.49 497,273
2018-02-06 $7.90 $8.15 $7.85 $8.10 $6.53 358,687
2018-02-05 $8.10 $8.25 $7.90 $7.95 $6.41 461,031
2018-02-02 $8.50 $8.55 $8.20 $8.25 $6.65 545,538
2018-02-01 $8.55 $8.68 $8.38 $8.45 $6.81 1,223,799
2018-01-31 $8.75 $8.75 $8.30 $8.40 $6.77 862,224
2018-01-30 $8.80 $8.85 $8.70 $8.80 $7.10 523,357
2018-01-29 $8.90 $8.95 $8.80 $8.80 $7.10 911,603
2018-01-26 $8.95 $9.05 $8.93 $9.05 $7.30 1,064,527
2018-01-25 $9.10 $9.15 $8.93 $9.10 $7.34 1,468,687
2018-01-24 $9.00 $9.10 $8.80 $8.80 $7.10 1,225,775
2018-01-23 $8.95 $9.00 $8.85 $8.95 $7.22 528,601
2018-01-22 $8.85 $8.95 $8.85 $8.90 $7.18 673,823
2018-01-19 $8.90 $9.03 $8.83 $8.90 $7.18 1,173,335
2018-01-18 $9.00 $9.08 $8.90 $8.90 $7.18 935,508
2018-01-17 $9.05 $9.08 $8.95 $9.00 $7.26 815,324
2018-01-16 $9.00 $9.05 $8.88 $8.90 $7.18 877,898
2018-01-12 $9.00 $9.05 $8.85 $8.95 $7.22 550,098
2018-01-11 $8.90 $9.03 $8.90 $8.95 $7.22 697,374
2018-01-10 $9.00 $9.10 $8.90 $8.90 $7.18 608,223
2018-01-09 $9.20 $9.25 $8.95 $9.00 $7.26 991,812
2018-01-08 $9.35 $9.35 $9.10 $9.10 $7.34 1,253,728
2018-01-05 $9.55 $9.55 $9.30 $9.30 $7.50 1,358,244
2018-01-04 $9.60 $9.65 $9.45 $9.55 $7.70 1,155,299
2018-01-03 $9.50 $9.50 $9.30 $9.35 $7.54 890,230
2018-01-02 $9.30 $9.40 $9.25 $9.40 $7.58 605,669
2017-12-29 $9.20 $9.28 $9.15 $9.25 $7.46 274,054
2017-12-28 $9.25 $9.25 $9.15 $9.25 $7.46 580,430
2017-12-27 $9.10 $9.20 $9.03 $9.15 $7.38 714,737
2017-12-26 $8.80 $8.90 $8.70 $8.80 $7.10 279,393
2017-12-22 $8.55 $8.90 $8.53 $8.80 $7.10 1,010,732
2017-12-21 $8.30 $8.50 $8.15 $8.35 $6.73 3,274,611
2017-12-20 $8.10 $8.15 $8.08 $8.10 $6.53 150,408
2017-12-19 $8.25 $8.29 $8.15 $8.15 $6.57 204,028
2017-12-18 $8.20 $8.30 $8.15 $8.25 $6.65 351,735
2017-12-15 $8.20 $8.30 $8.15 $8.25 $6.65 620,986
2017-12-14 $8.25 $8.38 $8.20 $8.35 $6.73 1,395,823
2017-12-13 $8.35 $8.39 $8.15 $8.15 $6.57 289,899
2017-12-12 $8.30 $8.35 $8.20 $8.35 $6.73 621,907
2017-12-11 $8.15 $8.20 $8.10 $8.10 $6.53 293,116
2017-12-08 $8.20 $8.23 $8.05 $8.15 $6.57 625,530
2017-12-07 $8.20 $8.28 $8.15 $8.15 $6.57 323,372
2017-12-06 $8.55 $8.58 $8.15 $8.20 $6.61 765,091
2017-12-05 $8.85 $8.90 $8.73 $8.75 $7.06 469,758
2017-12-04 $8.95 $9.00 $8.80 $8.90 $7.18 671,412
2017-12-01 $8.70 $8.80 $8.65 $8.70 $7.01 406,044
2017-11-30 $8.50 $8.60 $8.45 $8.55 $6.89 547,904
2017-11-29 $8.80 $8.84 $8.50 $8.50 $6.85 709,459
2017-11-28 $8.90 $8.95 $8.83 $8.90 $7.18 516,555
2017-11-27 $8.90 $8.95 $8.75 $8.80 $7.10 185,894
2017-11-24 $8.90 $8.95 $8.85 $8.90 $7.18 131,109
2017-11-22 $8.80 $8.85 $8.65 $8.75 $7.06 304,295
2017-11-21 $8.70 $8.85 $8.70 $8.85 $7.14 996,008
2017-11-20 $8.45 $8.65 $8.40 $8.65 $6.97 542,558
2017-11-17 $8.45 $8.50 $8.40 $8.45 $6.81 134,444
2017-11-16 $8.45 $8.45 $8.35 $8.35 $6.73 270,102
2017-11-15 $8.60 $8.60 $8.45 $8.50 $6.85 416,658
2017-11-14 $8.50 $8.55 $8.45 $8.50 $6.85 405,863
2017-11-13 $8.40 $8.50 $8.30 $8.30 $6.69 280,995
2017-11-10 $8.45 $8.50 $8.40 $8.40 $6.77 219,463
2017-11-09 $8.45 $8.50 $8.40 $8.45 $6.81 168,974
2017-11-08 $8.50 $8.55 $8.45 $8.50 $6.85 272,803
2017-11-07 $8.35 $8.40 $8.28 $8.35 $6.73 338,656
2017-11-06 $8.25 $8.40 $8.20 $8.25 $6.65 402,666
2017-11-03 $8.25 $8.30 $8.13 $8.20 $6.61 451,153
2017-11-02 $8.45 $8.50 $8.30 $8.35 $6.73 442,910
2017-11-01 $8.40 $8.50 $8.40 $8.45 $6.81 185,522
2017-10-31 $8.35 $8.45 $8.20 $8.35 $6.73 599,516
2017-10-30 $8.25 $8.40 $8.20 $8.20 $6.61 467,800
2017-10-27 $8.15 $8.30 $8.10 $8.20 $6.61 314,779
2017-10-26 $8.20 $8.23 $8.10 $8.15 $6.57 159,140
2017-10-25 $8.25 $8.30 $8.20 $8.25 $6.65 256,132
2017-10-24 $8.40 $8.40 $8.30 $8.35 $6.73 187,696
2017-10-23 $8.45 $8.50 $8.30 $8.30 $6.69 225,808
2017-10-20 $8.50 $8.55 $8.45 $8.45 $6.81 156,649
2017-10-19 $8.45 $8.60 $8.40 $8.52 $6.87 422,163
2017-10-18 $8.50 $8.55 $8.40 $8.45 $6.81 252,194
2017-10-17 $8.60 $8.60 $8.50 $8.50 $6.85 379,495
2017-10-16 $8.35 $8.65 $8.33 $8.60 $6.93 626,636
2017-10-13 $8.15 $8.45 $8.15 $8.25 $6.65 898,470
2017-10-12 $8.10 $8.15 $8.08 $8.15 $6.57 277,662
2017-10-11 $8.15 $8.20 $8.10 $8.15 $6.57 313,909
2017-10-10 $8.05 $8.10 $8.05 $8.05 $6.49 303,516
2017-10-09 $8.05 $8.10 $8.00 $8.00 $6.45 281,374
2017-10-06 $8.05 $8.10 $7.95 $8.05 $6.49 576,211
2017-10-05 $8.05 $8.15 $8.03 $8.15 $6.57 1,358,250
2017-10-04 $8.05 $8.15 $8.05 $8.05 $6.49 673,081
2017-10-03 $8.05 $8.10 $8.00 $8.05 $6.49 1,991,780
2017-10-02 $8.05 $8.13 $8.00 $8.05 $6.49 607,416
2017-09-29 $8.05 $8.25 $8.03 $8.10 $6.53 951,919
2017-09-28 $7.85 $7.98 $7.83 $7.95 $6.41 572,363
2017-09-27 $7.75 $7.85 $7.65 $7.70 $6.21 460,894
2017-09-26 $7.85 $7.85 $7.70 $7.70 $6.21 325,928
2017-09-25 $7.95 $8.00 $7.85 $7.85 $6.33 309,795
2017-09-22 $8.05 $8.05 $7.95 $7.95 $6.36 484,542
2017-09-21 $8.10 $8.10 $8.05 $8.05 $6.44 187,386
2017-09-20 $8.10 $8.15 $8.00 $8.10 $6.48 879,461
2017-09-19 $8.05 $8.13 $8.00 $8.00 $6.40 480,519
2017-09-18 $7.95 $8.10 $7.93 $7.95 $6.36 652,049
2017-09-15 $8.00 $8.10 $7.95 $7.95 $6.36 395,551
2017-09-14 $8.05 $8.10 $7.95 $7.95 $6.36 273,746
2017-09-13 $8.10 $8.10 $7.98 $8.05 $6.44 530,331
2017-09-12 $8.00 $8.10 $7.90 $7.95 $6.36 445,294
2017-09-11 $8.00 $8.10 $7.90 $7.95 $6.36 471,876
2017-09-08 $8.00 $8.08 $7.95 $8.00 $6.40 674,929
2017-09-07 $7.95 $8.10 $7.93 $8.05 $6.44 807,933
2017-09-06 $7.70 $7.85 $7.70 $7.80 $6.24 393,589
2017-09-05 $7.65 $7.73 $7.55 $7.70 $6.16 443,757
2017-09-01 $7.65 $7.70 $7.55 $7.55 $6.04 312,977
2017-08-31 $7.60 $7.68 $7.55 $7.60 $6.08 451,934
2017-08-30 $7.65 $7.65 $7.50 $7.55 $6.04 329,986
2017-08-29 $7.70 $7.75 $7.65 $7.70 $6.16 293,943
2017-08-28 $7.80 $7.85 $7.65 $7.70 $6.16 304,908
2017-08-25 $7.55 $7.75 $7.55 $7.70 $6.16 243,024
2017-08-24 $7.40 $7.50 $7.38 $7.45 $5.96 503,896
2017-08-23 $7.20 $7.30 $7.20 $7.25 $5.80 407,477
2017-08-22 $7.15 $7.20 $7.10 $7.15 $5.72 682,799
2017-08-21 $7.15 $7.20 $6.95 $7.00 $5.60 1,011,692
2017-08-18 $7.10 $7.10 $6.95 $6.95 $5.56 807,131
2017-08-17 $7.15 $7.20 $6.90 $6.90 $5.52 857,003
2017-08-16 $7.15 $7.20 $7.10 $7.10 $5.68 361,619
2017-08-15 $7.15 $7.18 $7.05 $7.05 $5.64 453,479
2017-08-14 $7.25 $7.29 $7.10 $7.20 $5.76 459,353
2017-08-11 $7.15 $7.25 $7.10 $7.20 $5.76 1,052,041
2017-08-10 $7.55 $7.60 $7.40 $7.45 $5.96 739,754
2017-08-09 $7.60 $7.70 $7.50 $7.55 $6.04 406,881
2017-08-08 $7.85 $7.93 $7.70 $7.75 $6.20 510,278
2017-08-07 $7.90 $7.95 $7.80 $7.85 $6.28 362,153
2017-08-04 $7.95 $8.00 $7.80 $7.85 $6.28 609,313
2017-08-03 $8.00 $8.00 $7.85 $7.85 $6.28 216,526
2017-08-02 $8.05 $8.10 $7.98 $8.05 $6.44 201,666
2017-08-01 $8.10 $8.15 $8.03 $8.05 $6.44 340,784
2017-07-31 $8.05 $8.10 $7.90 $8.05 $6.44 413,624
2017-07-28 $8.00 $8.10 $7.90 $8.05 $6.44 463,776
2017-07-27 $7.90 $7.95 $7.80 $7.90 $6.32 440,543
2017-07-26 $7.85 $8.00 $7.80 $7.90 $6.32 499,586
2017-07-25 $7.90 $7.95 $7.80 $7.95 $6.36 523,808
2017-07-24 $7.85 $7.88 $7.75 $7.80 $6.24 483,317
2017-07-21 $7.85 $7.93 $7.75 $7.85 $6.28 788,723
2017-07-20 $7.90 $7.95 $7.80 $7.90 $6.32 322,066
2017-07-19 $7.85 $8.00 $7.83 $7.90 $6.32 499,388
2017-07-18 $7.95 $8.05 $7.85 $7.90 $6.32 282,660
2017-07-17 $8.00 $8.05 $7.88 $7.95 $6.36 344,239
2017-07-14 $7.95 $8.00 $7.90 $8.00 $6.40 515,985
2017-07-13 $7.85 $7.90 $7.80 $7.85 $6.28 342,006
2017-07-12 $7.90 $7.95 $7.80 $7.90 $6.32 377,016
2017-07-11 $7.65 $7.80 $7.65 $7.75 $6.20 284,656
2017-07-10 $7.60 $7.75 $7.60 $7.70 $6.16 657,042
2017-07-07 $7.75 $7.75 $7.60 $7.65 $6.12 311,674
2017-07-06 $7.75 $7.85 $7.65 $7.70 $6.16 545,838
2017-07-05 $7.90 $7.95 $7.75 $7.80 $6.24 448,507
2017-07-03 $7.80 $7.95 $7.75 $7.95 $6.36 383,481
2017-06-30 $7.85 $8.00 $7.85 $7.90 $6.32 442,877
2017-06-29 $7.75 $7.85 $7.73 $7.85 $6.28 424,931
2017-06-28 $7.50 $7.80 $7.50 $7.65 $6.12 279,151
2017-06-27 $7.60 $7.65 $7.50 $7.50 $6.00 354,676
2017-06-26 $7.55 $7.60 $7.48 $7.55 $6.04 215,102
2017-06-23 $7.35 $7.60 $7.35 $7.60 $6.08 417,749
2017-06-22 $7.35 $7.40 $7.30 $7.40 $5.92 224,643
2017-06-21 $7.35 $7.35 $7.25 $7.25 $5.80 243,936
2017-06-20 $7.45 $7.55 $7.35 $7.35 $5.88 457,751
2017-06-19 $7.35 $7.49 $7.30 $7.40 $5.92 436,673
2017-06-16 $7.25 $7.30 $7.20 $7.25 $5.80 571,741
2017-06-15 $7.25 $7.30 $7.20 $7.20 $5.76 374,942
2017-06-14 $7.40 $7.40 $7.20 $7.25 $5.80 617,463
2017-06-13 $7.35 $7.40 $7.25 $7.30 $5.84 393,278
2017-06-12 $7.30 $7.43 $7.25 $7.30 $5.84 345,750
2017-06-09 $7.45 $7.45 $7.30 $7.35 $5.88 399,153
2017-06-08 $7.40 $7.48 $7.30 $7.35 $5.88 714,974
2017-06-07 $7.50 $7.53 $7.30 $7.35 $5.88 600,972
2017-06-06 $7.60 $7.60 $7.40 $7.50 $6.00 559,375
2017-06-05 $7.65 $7.69 $7.55 $7.65 $6.12 409,972
2017-06-02 $7.65 $7.70 $7.55 $7.55 $6.04 345,202
2017-06-01 $7.55 $7.65 $7.55 $7.65 $6.12 539,747
2017-05-31 $7.50 $7.68 $7.45 $7.60 $6.08 592,308
2017-05-30 $7.55 $7.65 $7.50 $7.50 $6.00 632,395
2017-05-26 $7.55 $7.60 $7.40 $7.40 $5.92 881,176
2017-05-25 $7.55 $7.60 $7.25 $7.40 $5.92 868,132
2017-05-24 $7.70 $7.75 $7.43 $7.45 $5.96 1,162,889
2017-05-23 $7.80 $7.85 $7.60 $7.65 $6.12 617,693
2017-05-22 $7.90 $7.90 $7.70 $7.70 $6.16 944,545
2017-05-19 $7.85 $7.97 $7.80 $7.90 $6.15 784,615
2017-05-18 $7.85 $7.95 $7.75 $7.80 $6.07 386,911
2017-05-17 $7.85 $8.00 $7.85 $7.85 $6.11 390,334
2017-05-16 $7.85 $7.93 $7.80 $7.80 $6.07 329,783
2017-05-15 $8.00 $8.05 $7.85 $7.90 $6.15 255,974
2017-05-12 $7.90 $7.95 $7.85 $7.90 $6.15 175,000
2017-05-11 $7.95 $8.00 $7.85 $7.95 $6.18 397,042
2017-05-10 $8.00 $8.05 $7.93 $8.00 $6.22 284,702
2017-05-09 $8.10 $8.10 $7.90 $8.00 $6.22 276,836
2017-05-08 $7.95 $8.00 $7.90 $7.95 $6.18 213,906
2017-05-05 $7.90 $7.98 $7.85 $7.90 $6.15 291,935
2017-05-04 $7.85 $7.95 $7.80 $7.85 $6.11 536,668
2017-05-03 $7.85 $7.95 $7.80 $7.90 $6.15 408,531
2017-05-02 $7.90 $8.00 $7.88 $7.95 $6.18 453,016
2017-05-01 $8.00 $8.00 $7.90 $7.90 $6.15 231,537
2017-04-28 $7.90 $8.00 $7.90 $7.90 $6.15 358,705
2017-04-27 $7.90 $7.90 $7.80 $7.80 $6.07 436,589
2017-04-26 $7.95 $8.05 $7.88 $7.90 $6.15 1,245,575
2017-04-25 $8.20 $8.40 $8.15 $8.25 $6.42 1,022,070
2017-04-24 $8.10 $8.15 $7.95 $8.10 $6.30 613,072
2017-04-21 $8.00 $8.00 $7.85 $7.85 $6.11 394,160
2017-04-20 $7.90 $8.05 $7.90 $8.00 $6.22 486,646
2017-04-19 $8.00 $8.05 $7.85 $7.95 $6.18 538,303
2017-04-18 $7.90 $7.95 $7.85 $7.95 $6.18 399,396
2017-04-17 $7.80 $7.95 $7.75 $7.95 $6.18 345,910
2017-04-13 $7.90 $7.90 $7.73 $7.80 $6.07 304,551
2017-04-12 $7.95 $8.05 $7.85 $7.95 $6.18 371,178
2017-04-11 $8.05 $8.08 $7.93 $8.00 $6.22 757,809
2017-04-10 $7.80 $8.15 $7.80 $8.10 $6.30 853,109
2017-04-07 $7.75 $7.90 $7.70 $7.80 $6.07 352,274
2017-04-06 $7.70 $7.85 $7.68 $7.85 $6.11 333,133
2017-04-05 $7.85 $7.88 $7.55 $7.60 $5.91 802,024
2017-04-04 $7.85 $7.90 $7.75 $7.75 $6.03 609,017
2017-04-03 $7.95 $8.05 $7.82 $7.90 $6.15 281,202
2017-03-31 $7.95 $8.05 $7.85 $7.90 $6.15 296,223
2017-03-30 $8.00 $8.10 $7.95 $8.00 $6.22 298,446
2017-03-29 $7.85 $7.98 $7.85 $7.95 $6.18 439,498
2017-03-28 $7.90 $8.00 $7.85 $7.95 $6.18 382,078
2017-03-27 $8.05 $8.05 $7.80 $7.90 $6.15 491,150
2017-03-24 $7.95 $8.08 $7.90 $8.00 $6.22 670,145
2017-03-23 $7.90 $8.00 $7.85 $7.90 $6.15 483,856
2017-03-22 $8.00 $8.05 $7.88 $7.90 $6.15 614,692
2017-03-21 $8.25 $8.25 $7.80 $7.90 $6.15 944,220
2017-03-20 $8.35 $8.40 $8.05 $8.20 $6.38 803,399
2017-03-17 $8.10 $8.50 $8.05 $8.35 $6.50 1,657,326
2017-03-16 $8.00 $8.05 $7.95 $8.00 $6.22 528,470
2017-03-15 $7.90 $8.00 $7.90 $7.95 $6.18 874,474
2017-03-14 $7.95 $7.98 $7.80 $7.95 $6.18 476,972
2017-03-13 $7.95 $8.00 $7.93 $8.00 $6.22 383,487
2017-03-10 $8.00 $8.05 $7.88 $7.95 $6.18 665,435
2017-03-09 $7.90 $7.95 $7.80 $7.90 $6.15 313,451
2017-03-08 $7.95 $8.00 $7.80 $7.90 $6.15 636,682
2017-03-07 $8.10 $8.15 $7.95 $7.95 $6.18 571,196
2017-03-06 $8.10 $8.15 $8.00 $8.15 $6.34 231,957
2017-03-03 $8.25 $8.25 $8.05 $8.10 $6.30 598,661
2017-03-02 $8.15 $8.25 $8.10 $8.15 $6.34 580,376
2017-03-01 $8.40 $8.40 $8.15 $8.15 $6.34 816,006
2017-02-28 $8.15 $8.20 $8.05 $8.10 $6.30 632,299
2017-02-27 $8.00 $8.20 $8.00 $8.15 $6.34 601,373
2017-02-24 $8.00 $8.00 $7.90 $8.00 $6.22 325,263
2017-02-23 $8.15 $8.15 $7.95 $8.05 $6.26 652,344
2017-02-22 $8.20 $8.25 $8.08 $8.20 $6.38 251,682
2017-02-21 $8.25 $8.35 $8.18 $8.25 $6.42 557,110
2017-02-17 $8.10 $8.20 $8.05 $8.20 $6.38 221,603
2017-02-16 $8.05 $8.18 $8.03 $8.10 $6.30 339,317
2017-02-15 $8.05 $8.15 $8.00 $8.00 $6.22 414,684
2017-02-14 $8.05 $8.10 $7.90 $8.00 $6.22 412,857
2017-02-13 $8.20 $8.20 $8.00 $8.10 $6.30 490,065
2017-02-10 $7.90 $8.05 $7.88 $8.05 $6.26 561,683
2017-02-09 $7.85 $7.90 $7.75 $7.85 $6.11 490,271
2017-02-08 $7.70 $7.85 $7.68 $7.80 $6.07 300,218
2017-02-07 $7.70 $7.85 $7.70 $7.75 $6.03 356,099
2017-02-06 $7.75 $7.85 $7.70 $7.70 $5.99 342,728
2017-02-03 $7.75 $7.85 $7.70 $7.80 $6.07 238,691
2017-02-02 $7.75 $7.85 $7.65 $7.70 $5.99 448,193
2017-02-01 $7.75 $7.83 $7.65 $7.70 $5.99 442,842
2017-01-31 $7.70 $7.90 $7.70 $7.85 $6.11 351,858
2017-01-30 $7.70 $7.85 $7.60 $7.65 $5.95 535,119
2017-01-27 $7.75 $7.90 $7.70 $7.75 $6.03 498,127
2017-01-26 $7.65 $7.95 $7.60 $7.75 $6.03 1,591,830
2017-01-25 $8.25 $8.30 $8.15 $8.15 $6.34 404,858
2017-01-24 $8.20 $8.48 $8.17 $8.40 $6.53 1,390,124
2017-01-23 $8.15 $8.25 $8.03 $8.20 $6.38 693,222
2017-01-20 $8.15 $8.35 $8.10 $8.25 $6.42 660,396
2017-01-19 $8.15 $8.25 $8.00 $8.25 $6.42 685,025
2017-01-18 $8.30 $8.35 $8.25 $8.35 $6.50 430,434
2017-01-17 $8.35 $8.45 $8.25 $8.30 $6.46 423,231
2017-01-13 $8.35 $8.40 $8.23 $8.30 $6.46 266,762
2017-01-12 $8.35 $8.43 $8.23 $8.35 $6.50 252,013
2017-01-11 $8.20 $8.45 $8.20 $8.30 $6.46 855,026
2017-01-10 $8.25 $8.35 $8.15 $8.25 $6.42 690,512
2017-01-09 $8.40 $8.45 $8.30 $8.40 $6.53 351,601
2017-01-06 $8.35 $8.49 $8.30 $8.40 $6.53 570,001
2017-01-05 $8.40 $8.55 $8.35 $8.55 $6.65 480,183
2017-01-04 $8.40 $8.45 $8.30 $8.35 $6.50 470,481
2017-01-03 $8.40 $8.50 $8.18 $8.45 $6.57 1,102,009
2016-12-30 $8.05 $8.10 $7.95 $7.95 $6.18 582,721
2016-12-29 $8.10 $8.15 $7.93 $8.05 $6.26 495,222
2016-12-28 $8.05 $8.10 $7.85 $8.00 $6.22 427,535
2016-12-27 $8.00 $8.05 $7.95 $8.05 $6.26 359,215
2016-12-23 $7.90 $8.03 $7.85 $8.00 $6.22 416,006
2016-12-22 $7.85 $7.90 $7.68 $7.80 $6.07 812,183
2016-12-21 $7.60 $8.00 $7.60 $7.90 $6.15 1,069,826
2016-12-20 $7.50 $7.55 $7.45 $7.50 $5.83 491,695
2016-12-19 $7.50 $7.50 $7.35 $7.45 $5.80 403,085
2016-12-16 $7.50 $7.55 $7.36 $7.50 $5.83 599,081
2016-12-15 $7.20 $7.35 $7.15 $7.25 $5.64 650,702
2016-12-14 $7.40 $7.45 $7.20 $7.25 $5.64 1,078,943
2016-12-13 $7.30 $7.39 $7.20 $7.25 $5.64 415,638
2016-12-12 $7.35 $7.45 $7.15 $7.20 $5.60 955,561
2016-12-09 $7.45 $7.50 $7.30 $7.35 $5.72 954,853
2016-12-08 $7.30 $7.50 $7.25 $7.40 $5.76 1,413,802
2016-12-07 $7.05 $7.25 $6.90 $7.25 $5.64 979,631
2016-12-06 $6.90 $7.05 $6.85 $7.00 $5.45 1,182,624
2016-12-05 $6.85 $6.90 $6.70 $6.85 $5.33 899,954
2016-12-02 $6.90 $6.95 $6.65 $6.70 $5.21 1,112,301
2016-12-01 $7.15 $7.15 $6.80 $6.90 $5.37 1,498,312
2016-11-30 $7.50 $7.60 $7.05 $7.10 $5.52 2,157,626
2016-11-29 $7.45 $7.70 $7.38 $7.55 $5.87 1,014,801
2016-11-28 $7.55 $7.55 $7.38 $7.40 $5.76 674,697
2016-11-25 $7.60 $7.65 $7.55 $7.60 $5.91 258,956
2016-11-23 $7.65 $7.68 $7.40 $7.45 $5.80 419,943
2016-11-22 $7.75 $7.85 $7.65 $7.75 $6.03 455,053
2016-11-21 $7.50 $7.65 $7.40 $7.65 $5.95 668,932
2016-11-18 $7.45 $7.55 $7.40 $7.45 $5.80 477,890
2016-11-17 $7.55 $7.65 $7.40 $7.40 $5.76 916,327
2016-11-16 $7.25 $7.55 $7.15 $7.50 $5.83 1,492,593
2016-11-15 $7.25 $7.55 $7.25 $7.35 $5.72 661,052
2016-11-14 $7.20 $7.40 $7.15 $7.25 $5.64 701,027
2016-11-11 $7.35 $7.40 $7.10 $7.30 $5.68 845,253
2016-11-10 $7.30 $7.75 $7.25 $7.50 $5.83 1,370,362
2016-11-09 $7.10 $7.25 $7.05 $7.25 $5.64 691,831
2016-11-08 $7.10 $7.25 $7.00 $7.15 $5.56 714,303
2016-11-07 $7.30 $7.40 $7.05 $7.30 $5.68 977,568
2016-11-04 $7.30 $7.30 $7.15 $7.20 $5.60 1,315,459
2016-11-03 $7.35 $7.53 $7.30 $7.35 $5.72 1,054,574
2016-11-02 $7.80 $7.80 $7.20 $7.30 $5.68 1,992,862
2016-11-01 $8.00 $8.05 $7.70 $7.80 $6.07 1,021,224
2016-10-31 $8.10 $8.10 $7.65 $7.85 $6.11 858,543
2016-10-28 $7.95 $7.95 $7.65 $7.70 $5.99 1,463,348
2016-10-27 $7.90 $8.00 $7.80 $7.90 $6.15 819,321
2016-10-26 $8.05 $8.05 $7.65 $7.80 $6.07 1,179,129
2016-10-25 $8.10 $8.15 $8.05 $8.10 $6.30 536,903
2016-10-24 $8.15 $8.25 $7.95 $8.10 $6.30 819,752
2016-10-21 $8.10 $8.15 $8.00 $8.05 $6.26 368,787
2016-10-20 $8.10 $8.20 $7.95 $8.10 $6.30 429,537
2016-10-19 $7.90 $8.15 $7.90 $8.10 $6.30 594,396
2016-10-18 $7.95 $7.95 $7.83 $7.95 $6.18 527,211
2016-10-17 $7.90 $7.95 $7.75 $7.85 $6.11 568,926
2016-10-14 $7.90 $7.95 $7.75 $7.90 $6.15 642,397
2016-10-13 $7.70 $7.90 $7.55 $7.70 $5.99 876,452
2016-10-12 $8.00 $8.00 $7.70 $7.75 $6.03 864,536
2016-10-11 $8.25 $8.35 $7.95 $8.00 $6.22 1,242,676
2016-10-10 $8.25 $8.35 $8.10 $8.20 $6.38 964,296
2016-10-07 $8.15 $8.23 $8.06 $8.21 $6.39 560,724
2016-10-06 $8.00 $8.38 $8.00 $8.26 $6.43 1,503,789
2016-10-05 $7.91 $7.95 $7.76 $7.89 $6.14 1,025,284
2016-10-04 $7.59 $7.70 $7.56 $7.69 $5.98 785,527
2016-10-03 $7.52 $7.55 $7.42 $7.47 $5.81 688,645
2016-09-30 $7.65 $7.70 $7.60 $7.63 $5.94 978,024
2016-09-29 $7.85 $7.88 $7.39 $7.43 $5.78 1,840,531
2016-09-28 $7.80 $7.95 $7.73 $7.83 $6.09 2,638,484
2016-09-27 $7.88 $7.88 $7.70 $7.79 $6.06 1,108,897
2016-09-26 $8.25 $8.27 $7.83 $7.87 $6.12 1,432,762
2016-09-23 $8.47 $8.49 $8.20 $8.22 $6.39 395,825
2016-09-22 $8.50 $8.54 $8.33 $8.39 $6.53 424,839
2016-09-21 $8.31 $8.35 $8.10 $8.26 $6.43 610,409
2016-09-20 $8.31 $8.34 $8.11 $8.13 $6.32 601,132
2016-09-19 $8.84 $8.93 $8.75 $8.86 $6.46 487,923
2016-09-16 $8.54 $8.73 $8.53 $8.67 $6.32 642,805
2016-09-15 $8.59 $8.79 $8.56 $8.58 $6.25 478,868
2016-09-14 $8.68 $8.79 $8.54 $8.57 $6.24 473,944
2016-09-13 $8.80 $8.85 $8.68 $8.82 $6.43 532,004
2016-09-12 $8.80 $8.95 $8.74 $8.93 $6.51 477,423
2016-09-09 $9.21 $9.27 $8.99 $9.03 $6.58 390,007
2016-09-08 $9.21 $9.42 $9.20 $9.38 $6.83 422,260
2016-09-07 $9.07 $9.21 $9.06 $9.21 $6.71 368,051
2016-09-06 $8.90 $9.09 $8.86 $9.04 $6.59 390,565
2016-09-02 $8.83 $8.89 $8.78 $8.83 $6.43 251,978
2016-09-01 $8.86 $8.87 $8.66 $8.77 $6.39 412,484
2016-08-31 $8.80 $8.88 $8.70 $8.83 $6.43 552,897
2016-08-30 $8.78 $8.90 $8.72 $8.89 $6.48 497,486
2016-08-29 $8.53 $8.73 $8.47 $8.72 $6.35 797,015
2016-08-26 $8.73 $8.88 $8.46 $8.56 $6.24 904,407
2016-08-25 $8.80 $8.87 $8.53 $8.58 $6.25 1,948,070
2016-08-24 $9.45 $9.51 $9.28 $9.29 $6.77 478,955
2016-08-23 $9.20 $9.44 $9.20 $9.44 $6.88 638,135
2016-08-22 $9.02 $9.16 $8.96 $9.16 $6.67 414,236
2016-08-19 $9.00 $9.05 $8.96 $9.02 $6.57 469,978
2016-08-18 $9.01 $9.12 $9.00 $9.11 $6.64 491,827
2016-08-17 $8.97 $9.05 $8.89 $9.04 $6.59 486,643
2016-08-16 $9.16 $9.16 $9.06 $9.12 $6.65 340,122
2016-08-15 $9.00 $9.20 $8.96 $9.16 $6.67 682,533
2016-08-12 $8.91 $9.02 $8.89 $8.95 $6.52 484,623
2016-08-11 $8.75 $8.83 $8.70 $8.77 $6.39 309,362
2016-08-10 $8.89 $8.90 $8.75 $8.78 $6.40 298,794
2016-08-09 $8.94 $8.97 $8.80 $8.83 $6.43 361,521
2016-08-08 $8.79 $8.96 $8.77 $8.94 $6.51 391,155
2016-08-05 $8.60 $8.75 $8.58 $8.75 $6.38 426,149
2016-08-04 $8.66 $8.76 $8.61 $8.62 $6.28 348,287
2016-08-03 $8.38 $8.52 $8.37 $8.52 $6.21 515,661
2016-08-02 $8.43 $8.55 $8.35 $8.40 $6.12 683,321
2016-08-01 $8.63 $8.63 $8.37 $8.40 $6.12 1,017,881
2016-07-29 $8.62 $8.68 $8.56 $8.66 $6.31 490,230
2016-07-28 $8.72 $8.73 $8.50 $8.64 $6.30 1,347,300
2016-07-27 $9.09 $9.16 $8.80 $8.84 $6.44 1,053,324
2016-07-26 $8.93 $8.99 $8.88 $8.97 $6.54 924,082
2016-07-25 $9.07 $9.15 $8.97 $9.05 $6.59 1,609,624
2016-07-22 $8.96 $8.99 $8.80 $8.85 $6.45 466,177
2016-07-21 $8.94 $9.09 $8.92 $8.93 $6.51 461,740
2016-07-20 $8.77 $8.97 $8.72 $8.92 $6.50 554,017
2016-07-19 $8.84 $8.89 $8.76 $8.83 $6.43 347,959
2016-07-18 $8.78 $8.92 $8.74 $8.92 $6.50 449,535
2016-07-15 $8.80 $8.84 $8.76 $8.78 $6.40 521,492
2016-07-14 $8.89 $8.95 $8.75 $8.88 $6.47 433,770
2016-07-13 $9.05 $9.08 $8.82 $8.87 $6.46 427,258
2016-07-12 $8.91 $9.00 $8.88 $8.98 $6.54 828,195
2016-07-11 $8.83 $8.90 $8.79 $8.89 $6.48 528,952
2016-07-08 $8.56 $8.73 $8.51 $8.71 $6.35 625,633
2016-07-07 $8.75 $8.81 $8.48 $8.54 $6.22 658,875
2016-07-06 $8.80 $8.84 $8.53 $8.76 $6.38 897,741
2016-07-05 $9.03 $9.04 $8.74 $8.92 $6.50 1,141,384
2016-07-01 $9.22 $9.44 $9.21 $9.33 $6.80 695,834
2016-06-30 $9.28 $9.29 $9.06 $9.17 $6.68 412,997
2016-06-29 $9.26 $9.36 $9.22 $9.26 $6.75 587,395
2016-06-28 $8.96 $9.18 $8.86 $9.12 $6.65 845,877
2016-06-27 $8.91 $8.93 $8.71 $8.79 $6.40 934,742
2016-06-24 $8.99 $9.17 $8.97 $9.03 $6.58 1,083,362
2016-06-23 $9.66 $9.68 $9.47 $9.63 $7.02 727,054
2016-06-22 $9.51 $9.53 $9.38 $9.43 $6.87 493,746
2016-06-21 $9.40 $9.51 $9.28 $9.48 $6.91 678,601
2016-06-20 $9.56 $9.60 $9.35 $9.37 $6.83 637,732
2016-06-17 $9.24 $9.44 $9.13 $9.27 $6.75 1,208,643
2016-06-16 $9.01 $9.01 $8.76 $8.97 $6.54 1,080,486
2016-06-15 $9.40 $9.42 $9.20 $9.21 $6.71 787,699
2016-06-14 $9.69 $9.69 $9.22 $9.32 $6.79 1,070,179
2016-06-13 $9.94 $9.98 $9.72 $9.76 $7.11 766,383
2016-06-10 $10.46 $10.48 $10.08 $10.13 $7.38 712,969
2016-06-09 $10.87 $10.90 $10.62 $10.69 $7.79 653,138
2016-06-08 $10.84 $10.88 $10.59 $10.71 $7.80 636,881
2016-06-07 $10.70 $10.81 $10.58 $10.64 $7.75 518,504
2016-06-06 $10.49 $10.64 $10.42 $10.59 $7.72 590,615
2016-06-03 $10.41 $10.54 $10.37 $10.45 $7.61 825,816
2016-06-02 $10.29 $10.30 $10.02 $10.15 $7.40 495,131
2016-06-01 $10.29 $10.34 $10.15 $10.30 $7.51 761,548
2016-05-31 $10.19 $10.55 $10.16 $10.51 $7.66 821,051
2016-05-27 $10.04 $10.11 $9.93 $10.11 $7.37 669,140
2016-05-26 $10.18 $10.30 $10.00 $10.14 $7.39 504,176
2016-05-25 $9.91 $10.10 $9.87 $10.09 $7.35 791,520
2016-05-24 $9.86 $9.92 $9.75 $9.86 $7.18 791,485
2016-05-23 $9.88 $9.92 $9.73 $9.74 $7.10 669,432
2016-05-20 $9.80 $9.93 $9.68 $9.86 $7.18 1,420,699
2016-05-19 $10.00 $10.01 $9.70 $9.73 $7.09 1,194,731
2016-05-18 $10.28 $10.44 $9.99 $10.03 $7.31 1,022,536
2016-05-17 $10.33 $10.56 $10.10 $10.13 $7.38 1,849,936
2016-05-16 $10.81 $11.10 $10.80 $10.99 $7.41 1,025,294
2016-05-13 $10.67 $10.86 $10.65 $10.79 $7.27 812,344
2016-05-12 $10.98 $11.01 $10.71 $10.71 $7.22 762,145
2016-05-11 $10.58 $11.11 $10.55 $10.90 $7.35 906,592
2016-05-10 $10.44 $10.91 $10.44 $10.73 $7.23 817,387
2016-05-09 $10.54 $10.72 $10.38 $10.61 $7.15 671,825
2016-05-06 $10.67 $10.78 $10.53 $10.64 $7.17 686,148
2016-05-05 $10.77 $10.97 $10.72 $10.83 $7.30 772,038
2016-05-04 $10.68 $10.78 $10.57 $10.72 $7.23 796,899
2016-05-03 $10.82 $10.82 $10.46 $10.61 $7.15 741,414
2016-05-02 $10.87 $11.00 $10.73 $10.98 $7.40 832,630
2016-04-29 $11.09 $11.10 $10.74 $10.87 $7.33 3,476,841
2016-04-28 $11.29 $11.34 $10.96 $11.09 $7.48 2,356,162
2016-04-27 $11.70 $11.73 $11.18 $11.37 $7.66 5,397,245
2016-04-26 $11.26 $11.29 $10.91 $10.96 $7.39 1,596,558
2016-04-25 $11.37 $11.40 $11.19 $11.25 $7.58 887,770
2016-04-22 $11.18 $11.36 $11.04 $11.19 $7.54 1,302,367
2016-04-21 $11.25 $11.25 $11.05 $11.16 $7.52 648,164
2016-04-20 $11.34 $11.38 $11.09 $11.24 $7.58 865,104
2016-04-19 $11.00 $11.16 $10.95 $11.14 $7.51 674,636
2016-04-18 $10.78 $10.95 $10.67 $10.90 $7.35 790,596
2016-04-15 $10.92 $11.10 $10.82 $10.88 $7.33 1,798,412
2016-04-14 $10.79 $10.92 $10.78 $10.92 $7.36 1,666,881
2016-04-13 $10.38 $10.59 $10.29 $10.56 $7.12 760,789
2016-04-12 $10.17 $10.27 $10.09 $10.27 $6.92 1,638,420
2016-04-11 $10.06 $10.14 $9.98 $9.99 $6.73 1,781,983
2016-04-08 $10.13 $10.20 $9.88 $9.89 $6.67 1,046,442
2016-04-07 $10.13 $10.20 $10.00 $10.06 $6.78 685,810
2016-04-06 $10.05 $10.11 $9.98 $10.11 $6.82 791,093
2016-04-05 $9.84 $9.94 $9.75 $9.80 $6.61 701,494
2016-04-04 $10.22 $10.31 $9.91 $9.98 $6.73 921,412
2016-04-01 $9.93 $10.03 $9.82 $9.98 $6.73 710,735
2016-03-31 $10.29 $10.34 $10.15 $10.24 $6.90 710,638
2016-03-30 $10.18 $10.51 $10.15 $10.33 $6.96 1,346,720
2016-03-29 $9.81 $10.04 $9.77 $10.02 $6.75 800,231
2016-03-28 $10.03 $10.10 $9.86 $9.95 $6.71 491,442
2016-03-24 $9.90 $10.08 $9.82 $10.06 $6.78 611,973
2016-03-23 $10.14 $10.16 $9.88 $10.00 $6.74 848,879
2016-03-22 $10.11 $10.15 $10.01 $10.11 $6.82 1,026,347
2016-03-21 $10.60 $10.60 $10.08 $10.22 $6.89 1,367,740
2016-03-18 $10.88 $10.88 $10.53 $10.68 $7.20 1,132,312
2016-03-17 $10.90 $10.93 $10.56 $10.83 $7.30 1,409,364
2016-03-16 $10.41 $10.75 $10.41 $10.71 $7.22 1,124,184
2016-03-15 $10.57 $10.58 $10.23 $10.43 $7.03 1,206,392
2016-03-14 $10.52 $10.72 $10.50 $10.66 $7.19 1,456,251
2016-03-11 $10.02 $10.45 $10.01 $10.32 $6.96 1,995,369
2016-03-10 $9.84 $9.92 $9.66 $9.89 $6.67 867,172
2016-03-09 $9.86 $9.95 $9.76 $9.80 $6.61 863,531
2016-03-08 $10.10 $10.17 $9.60 $9.72 $6.55 1,426,945
2016-03-07 $10.14 $10.28 $9.93 $9.97 $6.72 1,932,402
2016-03-04 $10.45 $10.52 $10.15 $10.18 $6.86 2,389,815
2016-03-03 $9.95 $10.04 $9.87 $9.98 $6.73 958,459
2016-03-02 $10.23 $10.30 $9.93 $9.94 $6.70 1,359,495
2016-03-01 $10.40 $10.50 $10.18 $10.34 $6.97 1,720,755
2016-02-29 $9.82 $10.12 $9.65 $10.02 $6.75 1,618,398
2016-02-26 $9.87 $9.94 $9.38 $9.54 $6.43 1,950,700
2016-02-25 $10.77 $10.81 $10.30 $10.38 $7.00 1,818,118
2016-02-24 $10.74 $10.74 $10.48 $10.65 $7.18 709,547
2016-02-23 $10.99 $11.04 $10.93 $10.99 $7.41 394,280
2016-02-22 $11.13 $11.20 $11.00 $11.06 $7.46 859,163
2016-02-19 $10.88 $10.95 $10.72 $10.94 $7.37 530,546
2016-02-18 $11.09 $11.14 $10.95 $11.02 $7.43 673,122
2016-02-17 $11.17 $11.29 $11.15 $11.26 $7.59 895,282
2016-02-16 $10.93 $11.00 $10.70 $10.97 $7.39 666,249
2016-02-12 $10.73 $10.95 $10.62 $10.93 $7.37 1,195,274
2016-02-11 $10.64 $10.92 $10.55 $10.71 $7.22 861,910
2016-02-10 $10.68 $10.78 $10.55 $10.70 $7.21 377,389
2016-02-09 $10.71 $10.82 $10.31 $10.51 $7.08 487,996
2016-02-08 $11.00 $11.01 $10.36 $10.74 $7.24 1,014,905
2016-02-05 $11.61 $11.63 $11.31 $11.39 $7.68 499,255
2016-02-04 $11.50 $11.71 $11.24 $11.58 $7.81 1,013,777
2016-02-03 $11.52 $11.53 $11.10 $11.45 $7.72 494,455
2016-02-02 $11.84 $11.84 $11.41 $11.51 $7.76 926,986
2016-02-01 $11.68 $12.42 $11.63 $12.27 $8.27 939,072
2016-01-29 $11.38 $12.22 $11.28 $12.05 $8.12 1,748,858
2016-01-28 $11.71 $11.76 $11.30 $11.35 $7.65 1,283,513
2016-01-27 $11.27 $11.33 $10.92 $10.93 $7.37 2,165,681
2016-01-26 $11.29 $11.33 $11.11 $11.23 $7.57 2,339,951
2016-01-25 $11.13 $11.25 $10.98 $11.02 $7.43 775,445
2016-01-22 $11.07 $11.17 $10.86 $10.99 $7.41 499,234
2016-01-21 $10.55 $10.86 $10.45 $10.63 $7.17 548,615
2016-01-20 $10.08 $10.46 $9.95 $10.40 $7.01 937,091
2016-01-19 $10.50 $10.56 $10.16 $10.36 $6.98 2,101,007
2016-01-15 $10.02 $10.13 $9.74 $10.09 $6.80 1,454,244
2016-01-14 $10.12 $10.29 $9.75 $10.19 $6.87 1,962,130
2016-01-13 $11.04 $11.23 $10.39 $10.48 $7.06 1,103,146
2016-01-12 $11.22 $11.27 $10.44 $10.77 $7.26 2,863,224
2016-01-11 $11.97 $11.97 $11.29 $11.42 $7.70 1,312,585
2016-01-08 $12.44 $12.44 $12.06 $12.07 $8.14 493,886
2016-01-07 $12.20 $12.52 $12.11 $12.32 $8.30 666,639
2016-01-06 $12.75 $12.76 $12.52 $12.60 $8.49 972,743
2016-01-05 $13.20 $13.25 $12.75 $12.96 $8.74 1,093,501
2016-01-04 $13.66 $13.71 $13.34 $13.44 $9.06 663,249
2015-12-31 $13.60 $13.73 $13.54 $13.71 $9.24 262,362
2015-12-30 $13.47 $13.63 $13.38 $13.60 $9.17 393,455
2015-12-29 $13.46 $13.53 $13.20 $13.40 $9.03 341,773
2015-12-28 $13.33 $13.33 $13.08 $13.19 $8.89 269,068
2015-12-24 $13.28 $13.43 $13.19 $13.34 $8.99 162,752
2015-12-23 $13.34 $13.43 $13.25 $13.41 $9.04 662,893
2015-12-22 $13.10 $13.25 $13.05 $13.15 $8.86 432,979
2015-12-21 $13.23 $13.27 $12.88 $13.06 $8.80 390,062
2015-12-18 $12.98 $13.16 $12.70 $13.08 $8.82 1,419,979
2015-12-17 $13.30 $13.32 $12.86 $12.98 $8.75 1,379,293
2015-12-16 $13.27 $13.51 $13.14 $13.44 $9.06 986,988
2015-12-15 $12.54 $12.79 $12.54 $12.78 $8.61 597,902
2015-12-14 $12.82 $12.86 $12.61 $12.65 $8.53 678,519
2015-12-11 $12.99 $13.04 $12.74 $12.86 $8.67 664,569
2015-12-10 $13.28 $13.44 $13.17 $13.39 $9.03 516,173
2015-12-09 $13.39 $13.64 $13.24 $13.39 $9.03 638,125
2015-12-08 $13.52 $13.65 $13.40 $13.47 $9.08 586,394
2015-12-07 $13.80 $13.82 $13.44 $13.46 $9.07 806,403
2015-12-04 $13.67 $13.90 $13.50 $13.85 $9.34 1,266,963
2015-12-03 $13.94 $14.00 $13.48 $13.56 $9.14 849,875
2015-12-02 $13.28 $13.76 $13.28 $13.45 $9.07 992,201
2015-12-01 $12.99 $13.10 $12.89 $13.10 $8.83 675,824
2015-11-30 $12.95 $12.99 $12.78 $12.88 $8.68 373,249
2015-11-27 $13.08 $13.14 $13.01 $13.08 $8.82 79,092
2015-11-25 $12.99 $13.20 $12.83 $13.17 $8.88 255,114
2015-11-24 $13.08 $13.24 $12.98 $12.99 $8.76 562,293
2015-11-23 $13.39 $13.39 $13.08 $13.11 $8.84 373,668
2015-11-20 $13.50 $13.50 $13.29 $13.37 $9.01 285,254
2015-11-19 $13.69 $13.74 $13.53 $13.59 $9.16 243,103
2015-11-18 $13.88 $13.89 $13.54 $13.64 $9.19 359,621
2015-11-17 $13.97 $13.97 $13.75 $13.81 $9.31 374,408
2015-11-16 $13.60 $13.82 $13.60 $13.80 $9.30 240,128
2015-11-13 $13.51 $13.66 $13.42 $13.59 $9.16 215,735
2015-11-12 $13.30 $13.53 $13.26 $13.42 $9.05 259,312
2015-11-11 $13.66 $13.72 $13.50 $13.53 $9.12 328,883
2015-11-10 $13.82 $13.91 $13.60 $13.67 $9.21 309,047
2015-11-09 $14.02 $14.14 $13.76 $13.87 $9.35 406,309
2015-11-06 $13.65 $14.18 $13.57 $13.98 $9.42 648,589
2015-11-05 $13.80 $13.85 $13.63 $13.71 $9.24 892,808
2015-11-04 $14.93 $14.99 $13.39 $13.90 $9.37 2,212,166
2015-11-03 $14.97 $15.00 $14.83 $14.89 $10.04 446,512
2015-11-02 $15.05 $15.23 $15.03 $15.06 $10.15 1,156,135
2015-10-30 $14.75 $15.09 $14.62 $14.96 $10.08 737,162
2015-10-29 $14.74 $15.08 $14.64 $14.69 $9.90 653,660
2015-10-28 $15.06 $15.38 $14.73 $14.86 $10.02 602,445
2015-10-27 $14.89 $14.93 $14.43 $14.87 $10.02 1,131,082
2015-10-26 $15.53 $15.80 $15.42 $15.49 $10.44 664,927
2015-10-23 $15.41 $16.23 $15.31 $15.83 $10.67 1,362,468
2015-10-22 $15.31 $15.85 $15.15 $15.78 $10.64 1,382,736
2015-10-21 $15.57 $15.69 $15.34 $15.36 $10.35 377,608
2015-10-20 $15.34 $15.63 $15.27 $15.50 $10.45 414,001
2015-10-19 $15.66 $15.66 $15.23 $15.29 $10.31 787,483
2015-10-16 $15.84 $16.00 $15.76 $15.79 $10.64 436,779
2015-10-15 $15.91 $15.93 $15.68 $15.81 $10.66 601,687
2015-10-14 $15.93 $15.97 $15.76 $15.85 $10.68 445,530
2015-10-13 $15.84 $16.23 $15.78 $15.98 $10.77 585,284
2015-10-12 $16.00 $16.07 $15.75 $16.02 $10.80 798,083
2015-10-09 $16.11 $16.18 $15.75 $15.99 $10.78 775,254
2015-10-08 $15.79 $15.94 $15.61 $15.89 $10.71 1,235,440
2015-10-07 $15.76 $15.84 $15.40 $15.65 $10.55 736,117
2015-10-06 $15.46 $15.66 $15.41 $15.57 $10.50 641,931
2015-10-05 $15.20 $15.70 $15.20 $15.59 $10.51 1,019,640
2015-10-02 $14.36 $14.84 $14.32 $14.84 $10.00 1,304,726
2015-10-01 $14.52 $14.54 $14.17 $14.49 $9.77 974,363
2015-09-30 $13.94 $14.00 $13.72 $13.90 $9.37 1,149,161
2015-09-29 $13.95 $14.00 $13.61 $13.63 $9.19 694,016
2015-09-28 $14.10 $14.12 $13.74 $13.74 $9.26 519,680
2015-09-25 $14.44 $14.50 $14.10 $14.16 $9.55 764,750
2015-09-24 $14.48 $14.61 $14.35 $14.44 $9.73 1,229,706
2015-09-23 $14.71 $14.78 $14.63 $14.67 $9.89 367,684
2015-09-22 $14.54 $14.94 $14.52 $14.83 $10.00 1,087,472
2015-09-21 $14.75 $15.05 $14.69 $14.86 $10.02 1,472,393
2015-09-18 $14.61 $15.15 $14.60 $14.72 $9.92 863,776
2015-09-17 $14.26 $14.95 $14.19 $14.77 $9.96 1,178,901
2015-09-16 $13.80 $14.47 $13.79 $14.29 $9.63 1,196,729
2015-09-15 $13.52 $13.72 $13.45 $13.70 $9.24 431,045
2015-09-14 $13.33 $13.47 $13.13 $13.47 $9.08 363,014
2015-09-11 $13.63 $13.66 $13.32 $13.39 $9.03 294,062
2015-09-10 $13.68 $13.70 $13.50 $13.68 $9.22 248,653
2015-09-09 $13.81 $13.86 $13.62 $13.68 $9.22 825,961
2015-09-08 $13.93 $14.00 $13.60 $13.64 $8.80 349,895
2015-09-04 $13.88 $14.03 $13.77 $13.94 $8.99 406,104
2015-09-03 $13.87 $14.04 $13.68 $14.01 $9.03 1,355,639
2015-09-02 $13.29 $13.50 $13.07 $13.47 $8.69 670,309
2015-09-01 $13.15 $13.19 $12.99 $13.12 $8.46 581,330
2015-08-31 $13.25 $13.48 $13.00 $13.39 $8.63 757,376
2015-08-28 $13.27 $13.60 $13.17 $13.30 $8.58 1,195,675
2015-08-27 $13.29 $13.39 $13.02 $13.27 $8.56 1,008,146
2015-08-26 $13.33 $13.39 $12.86 $13.14 $8.47 779,207

Euronav NV (EURN) News Headlines

Recent Euronav NV (EURN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.