Goldman Sachs MLP and Energy Renaissance Fund (GER) Exchange: NYSE

  1. Overview
  2. Goldman Sachs MLP and Energy Renaissance Fund (GER)

Data as of Aug. 22, 2025

$15.67 ($-0.05) -0.32%

Goldman Sachs MLP and Energy Renaissance Fund - Daily Information
Click for more stock information on Goldman Sachs MLP and Energy Renaissance Fund.
Daily Information Data
Date Aug. 22, 2025
Open $15.67
Previous Close $15.67
High $15.71
Low $15.65
Adjusted Open $15.67
Previous Adjusted Close $15.67
Adjusted High $15.71
Adjusted Low $15.65

About Goldman Sachs MLP and Energy Renaissance Fund (GER)

Goldman Sachs MLP Energy Renaissance Fund Com

Invest in Goldman Sachs MLP and Energy Renaissance Fund (GER)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Goldman Sachs MLP and Energy Renaissance Fund (GER)

Date Open High Low Close Adj.Close Volume
2023-07-05 $15.67 $15.71 $15.65 $15.67 $15.67 260,083
2023-07-03 $15.69 $15.73 $15.68 $15.72 $15.72 79,441
2023-06-30 $15.88 $15.88 $15.66 $15.69 $15.69 279,885
2023-06-29 $15.88 $15.94 $15.88 $15.90 $15.90 65,776
2023-06-28 $15.89 $15.92 $15.87 $15.88 $15.88 175,808
2023-06-27 $15.92 $15.92 $15.88 $15.88 $15.88 103,005
2023-06-26 $15.91 $15.98 $15.91 $15.94 $15.94 175,018
2023-06-23 $15.87 $15.92 $15.87 $15.91 $15.91 183,475
2023-06-22 $15.85 $15.91 $15.84 $15.89 $15.89 352,056
2023-06-21 $15.82 $15.90 $15.82 $15.85 $15.85 478,924
2023-06-20 $15.79 $15.85 $15.78 $15.82 $15.82 296,570
2023-06-16 $15.65 $15.86 $15.65 $15.78 $15.78 512,560
2023-06-15 $15.43 $15.62 $15.43 $15.58 $15.58 238,282
2023-06-14 $15.39 $15.52 $15.39 $15.42 $15.42 235,777
2023-06-13 $15.31 $15.60 $15.16 $15.31 $15.31 262,480
2023-06-12 $15.40 $15.50 $15.27 $15.30 $15.30 207,376
2023-06-09 $15.74 $15.78 $15.50 $15.50 $15.50 473,303
2023-06-08 $15.75 $16.08 $15.70 $15.90 $15.90 789,695
2023-06-07 $13.33 $13.65 $13.33 $13.64 $13.64 62,120
2023-06-06 $13.19 $13.35 $13.19 $13.33 $13.33 48,453
2023-06-05 $13.38 $13.38 $13.24 $13.26 $13.26 24,600
2023-06-02 $13.08 $13.40 $13.01 $13.28 $13.28 48,829
2023-06-01 $12.86 $12.99 $12.81 $12.97 $12.97 31,262
2023-05-31 $12.76 $12.87 $12.67 $12.78 $12.78 39,193
2023-05-30 $12.88 $12.88 $12.76 $12.84 $12.84 56,617
2023-05-26 $12.88 $12.98 $12.88 $12.95 $12.95 66,314
2023-05-25 $12.89 $12.94 $12.85 $12.88 $12.88 28,844
2023-05-24 $13.02 $13.09 $12.99 $12.99 $12.99 79,370
2023-05-23 $12.98 $13.13 $12.98 $13.04 $13.04 27,129
2023-05-22 $13.06 $13.10 $12.98 $12.98 $12.98 62,969
2023-05-19 $13.34 $13.34 $13.25 $13.26 $13.02 59,797
2023-05-18 $12.95 $13.28 $12.91 $13.26 $13.02 34,021
2023-05-17 $12.93 $13.03 $12.85 $12.99 $12.75 55,519
2023-05-16 $13.13 $13.18 $12.90 $12.90 $12.67 92,418
2023-05-15 $12.85 $13.25 $12.85 $13.17 $12.93 46,788
2023-05-12 $12.66 $12.81 $12.66 $12.72 $12.49 19,918
2023-05-11 $12.70 $12.73 $12.63 $12.66 $12.43 20,810
2023-05-10 $12.76 $12.84 $12.69 $12.79 $12.56 62,844
2023-05-09 $12.66 $12.86 $12.66 $12.77 $12.77 60,153
2023-05-08 $12.97 $12.97 $12.73 $12.77 $12.77 39,716
2023-05-05 $12.70 $12.89 $12.58 $12.84 $12.84 30,697
2023-05-04 $12.70 $12.71 $12.55 $12.61 $12.61 83,603
2023-05-03 $12.70 $12.82 $12.67 $12.73 $12.73 75,304
2023-05-02 $13.08 $13.11 $12.66 $12.80 $12.80 54,441
2023-05-01 $13.18 $13.31 $13.17 $13.19 $13.19 27,409
2023-04-28 $13.10 $13.23 $13.08 $13.20 $13.20 25,367
2023-04-27 $12.85 $13.11 $12.85 $13.07 $13.07 41,634
2023-04-26 $12.95 $13.07 $12.86 $12.89 $12.89 59,822
2023-04-25 $13.16 $13.17 $12.97 $12.98 $12.98 44,776
2023-04-24 $13.17 $13.27 $13.17 $13.23 $13.23 40,771
2023-04-21 $13.09 $13.16 $13.05 $13.13 $13.13 22,874
2023-04-20 $13.05 $13.09 $13.01 $13.06 $13.06 39,575
2023-04-19 $13.22 $13.22 $13.11 $13.11 $13.11 46,408
2023-04-18 $13.31 $13.35 $13.25 $13.29 $13.29 43,786
2023-04-17 $13.36 $13.49 $13.27 $13.35 $13.35 57,078
2023-04-14 $13.35 $13.42 $13.35 $13.42 $13.42 47,318
2023-04-13 $13.44 $13.44 $13.32 $13.39 $13.39 40,232
2023-04-12 $13.37 $13.42 $13.31 $13.37 $13.37 35,157
2023-04-11 $13.20 $13.37 $13.20 $13.31 $13.31 54,437
2023-04-10 $13.07 $13.30 $13.07 $13.13 $13.13 53,698
2023-04-06 $13.20 $13.23 $13.08 $13.11 $13.11 35,062
2023-04-05 $13.18 $13.27 $13.15 $13.26 $13.26 23,692
2023-04-04 $13.46 $13.47 $13.17 $13.21 $13.21 44,749
2023-04-03 $13.25 $13.49 $13.25 $13.41 $13.41 22,011
2023-03-31 $13.01 $13.14 $13.01 $13.10 $13.10 20,445
2023-03-30 $12.95 $12.98 $12.92 $12.98 $12.98 28,212
2023-03-29 $12.80 $12.94 $12.80 $12.87 $12.87 33,290
2023-03-28 $12.58 $12.78 $12.58 $12.74 $12.74 27,779
2023-03-27 $12.34 $12.64 $12.28 $12.59 $12.59 52,812
2023-03-24 $12.17 $12.33 $12.06 $12.20 $12.20 127,174
2023-03-23 $12.62 $12.68 $12.20 $12.26 $12.26 52,976
2023-03-22 $12.78 $12.78 $12.55 $12.55 $12.55 62,554
2023-03-21 $12.56 $12.82 $12.56 $12.77 $12.77 24,902
2023-03-20 $12.43 $12.69 $12.43 $12.44 $12.44 50,942
2023-03-17 $12.57 $12.57 $12.28 $12.46 $12.46 36,100
2023-03-16 $12.26 $12.63 $12.17 $12.63 $12.63 51,461
2023-03-15 $12.76 $12.76 $12.38 $12.40 $12.40 75,376
2023-03-14 $13.02 $13.28 $12.90 $12.99 $12.99 62,847
2023-03-13 $12.92 $13.18 $12.79 $12.97 $12.97 41,604
2023-03-10 $13.41 $13.48 $13.10 $13.11 $13.11 70,915
2023-03-09 $13.59 $13.68 $13.41 $13.41 $13.41 93,558
2023-03-08 $13.63 $13.68 $13.52 $13.56 $13.56 43,729
2023-03-07 $13.68 $13.79 $13.64 $13.65 $13.65 61,796
2023-03-06 $13.58 $13.80 $13.58 $13.73 $13.73 63,897
2023-03-03 $13.48 $13.71 $13.40 $13.61 $13.61 39,274
2023-03-02 $13.30 $13.54 $13.30 $13.49 $13.49 38,508
2023-03-01 $13.28 $13.45 $13.28 $13.30 $13.30 47,753
2023-02-28 $13.54 $13.55 $13.29 $13.32 $13.32 59,624
2023-02-27 $13.44 $13.50 $13.36 $13.41 $13.41 58,196
2023-02-24 $13.37 $13.48 $13.37 $13.39 $13.39 63,499
2023-02-23 $13.40 $13.55 $13.40 $13.46 $13.46 75,513
2023-02-22 $13.22 $13.42 $13.22 $13.36 $13.36 111,501
2023-02-21 $13.47 $13.53 $13.20 $13.24 $13.24 87,340
2023-02-17 $13.94 $13.94 $13.70 $13.73 $13.73 45,452
2023-02-16 $13.97 $14.10 $13.94 $13.98 $13.98 20,812
2023-02-15 $14.00 $14.10 $13.97 $14.03 $14.03 17,095
2023-02-14 $13.86 $14.12 $13.86 $14.06 $14.06 31,665
2023-02-13 $13.83 $14.17 $13.83 $14.00 $14.00 40,574
2023-02-10 $13.78 $13.90 $13.78 $13.87 $13.87 59,853
2023-02-09 $13.80 $13.90 $13.72 $13.73 $13.73 31,467
2023-02-08 $13.71 $13.83 $13.69 $13.83 $13.83 49,570
2023-02-07 $13.75 $13.81 $13.67 $13.72 $13.72 75,625
2023-02-06 $13.79 $13.82 $13.63 $13.79 $13.79 57,761
2023-02-03 $13.92 $14.04 $13.78 $13.79 $13.79 117,435
2023-02-02 $13.78 $13.95 $13.78 $13.92 $13.92 41,458
2023-02-01 $13.75 $13.85 $13.62 $13.77 $13.77 18,499
2023-01-31 $13.51 $13.74 $13.51 $13.73 $13.73 26,180
2023-01-30 $13.75 $13.83 $13.55 $13.56 $13.56 75,388
2023-01-27 $13.83 $13.90 $13.76 $13.76 $13.76 37,498
2023-01-26 $13.83 $13.88 $13.74 $13.87 $13.87 69,873
2023-01-25 $13.72 $13.76 $13.65 $13.74 $13.74 43,073
2023-01-24 $13.50 $13.83 $13.50 $13.81 $13.81 21,994
2023-01-23 $13.58 $13.79 $13.50 $13.77 $13.77 132,748
2023-01-20 $13.41 $13.54 $13.41 $13.53 $13.53 10,701
2023-01-19 $13.24 $13.49 $13.22 $13.43 $13.43 39,468
2023-01-18 $13.60 $13.67 $13.30 $13.31 $13.31 64,790
2023-01-17 $13.55 $13.62 $13.50 $13.50 $13.50 53,774
2023-01-13 $13.48 $13.58 $13.48 $13.51 $13.51 52,518
2023-01-12 $13.44 $13.64 $13.40 $13.54 $13.54 64,296
2023-01-11 $13.25 $13.40 $13.25 $13.39 $13.39 34,664
2023-01-10 $13.24 $13.26 $13.14 $13.19 $13.19 25,308
2023-01-09 $13.29 $13.36 $13.14 $13.20 $13.20 100,732
2023-01-06 $12.81 $13.15 $12.81 $13.14 $13.14 93,084
2023-01-05 $12.59 $12.69 $12.51 $12.68 $12.68 40,586
2023-01-04 $12.40 $12.65 $12.40 $12.58 $12.58 77,316
2023-01-03 $12.75 $12.77 $12.46 $12.50 $12.50 122,587
2022-12-30 $12.67 $12.79 $12.67 $12.78 $12.78 64,842
2022-12-29 $12.53 $12.79 $12.48 $12.73 $12.73 71,031
2022-12-28 $12.86 $12.86 $12.55 $12.57 $12.57 124,936
2022-12-27 $12.82 $12.91 $12.81 $12.83 $12.83 47,369
2022-12-23 $12.52 $12.83 $12.52 $12.83 $12.83 26,228
2022-12-22 $12.83 $12.83 $12.41 $12.54 $12.54 31,335
2022-12-21 $12.63 $12.82 $12.57 $12.80 $12.80 64,486
2022-12-20 $12.50 $12.70 $12.50 $12.55 $12.55 51,759
2022-12-19 $12.67 $12.79 $12.50 $12.54 $12.54 50,687
2022-12-16 $12.63 $12.73 $12.58 $12.72 $12.72 78,659
2022-12-15 $12.84 $12.89 $12.72 $12.86 $12.86 88,904
2022-12-14 $13.08 $13.10 $12.89 $13.01 $13.01 65,870
2022-12-13 $13.02 $13.10 $12.89 $13.00 $13.00 94,926
2022-12-12 $12.60 $12.84 $12.60 $12.83 $12.83 75,064
2022-12-09 $12.70 $12.81 $12.59 $12.59 $12.59 72,681
2022-12-08 $12.95 $13.04 $12.75 $12.76 $12.76 52,514
2022-12-07 $12.90 $13.10 $12.85 $12.85 $12.85 73,100
2022-12-06 $13.27 $13.41 $12.97 $13.05 $13.05 68,305
2022-12-05 $13.64 $13.69 $13.30 $13.32 $13.32 107,825
2022-12-02 $13.53 $13.68 $13.51 $13.68 $13.68 68,621
2022-12-01 $13.71 $13.76 $13.53 $13.61 $13.61 47,456
2022-11-30 $13.61 $13.69 $13.47 $13.64 $13.64 100,803
2022-11-29 $13.26 $13.58 $13.26 $13.57 $13.57 61,970
2022-11-28 $13.30 $13.48 $13.24 $13.27 $13.27 146,610
2022-11-25 $13.38 $13.58 $13.38 $13.48 $13.48 32,546
2022-11-23 $13.50 $13.58 $13.32 $13.43 $13.43 87,891
2022-11-22 $13.30 $13.64 $13.30 $13.60 $13.60 36,564
2022-11-21 $13.51 $13.51 $13.16 $13.45 $13.26 42,503
2022-11-18 $13.01 $13.61 $13.01 $13.58 $13.38 43,077
2022-11-17 $13.39 $13.42 $13.24 $13.38 $13.19 38,842
2022-11-16 $13.44 $13.54 $13.38 $13.54 $13.34 56,069
2022-11-15 $13.66 $13.83 $13.50 $13.50 $13.30 83,510
2022-11-14 $13.46 $13.88 $13.46 $13.67 $13.67 175,350
2022-11-11 $13.76 $13.76 $13.50 $13.55 $13.55 96,590
2022-11-10 $13.36 $13.59 $13.36 $13.56 $13.56 113,882
2022-11-09 $13.58 $13.67 $13.18 $13.19 $13.19 172,351
2022-11-08 $13.62 $13.78 $13.62 $13.73 $13.73 233,164
2022-11-07 $13.61 $13.75 $13.61 $13.65 $13.65 74,746
2022-11-04 $13.75 $13.83 $13.45 $13.57 $13.57 40,958
2022-11-03 $13.40 $13.61 $13.35 $13.53 $13.53 39,694
2022-11-02 $13.71 $13.78 $13.48 $13.49 $13.49 61,591
2022-11-01 $13.85 $13.91 $13.74 $13.76 $13.76 43,146
2022-10-31 $13.44 $13.78 $13.44 $13.70 $13.70 79,475
2022-10-28 $13.46 $13.54 $13.28 $13.49 $13.49 36,984
2022-10-27 $13.33 $13.47 $13.32 $13.38 $13.38 174,054
2022-10-26 $13.12 $13.28 $13.07 $13.18 $13.18 42,238
2022-10-25 $12.80 $13.12 $12.80 $13.09 $13.09 46,375
2022-10-24 $13.07 $13.11 $12.89 $12.90 $12.90 70,645
2022-10-21 $12.80 $13.08 $12.79 $13.06 $13.06 49,660
2022-10-20 $12.93 $13.01 $12.74 $12.81 $12.81 74,912
2022-10-19 $12.81 $12.90 $12.72 $12.81 $12.81 45,763
2022-10-18 $12.78 $12.96 $12.66 $12.82 $12.82 95,675
2022-10-17 $12.48 $12.69 $12.48 $12.61 $12.61 76,161
2022-10-14 $12.67 $12.67 $12.35 $12.35 $12.35 65,143
2022-10-13 $12.12 $12.73 $12.12 $12.65 $12.65 69,905
2022-10-12 $12.43 $12.47 $12.30 $12.35 $12.35 62,019
2022-10-11 $12.15 $12.57 $12.12 $12.41 $12.41 61,253
2022-10-10 $12.57 $12.76 $12.28 $12.30 $12.30 76,259
2022-10-07 $12.55 $12.82 $12.49 $12.57 $12.57 42,798
2022-10-06 $12.79 $12.94 $12.59 $12.65 $12.65 55,341
2022-10-05 $12.70 $12.96 $12.53 $12.85 $12.85 89,575
2022-10-04 $12.60 $12.82 $12.47 $12.74 $12.74 40,598
2022-10-03 $12.32 $12.45 $12.25 $12.39 $12.39 38,532
2022-09-30 $11.88 $12.16 $11.84 $12.00 $12.00 39,318
2022-09-29 $12.00 $12.05 $11.66 $11.98 $11.98 59,037
2022-09-28 $11.56 $12.09 $11.55 $12.07 $12.07 75,602
2022-09-27 $11.42 $11.72 $11.40 $11.46 $11.46 113,357
2022-09-26 $11.60 $11.74 $11.20 $11.40 $11.40 62,338
2022-09-23 $12.26 $12.27 $11.62 $11.69 $11.69 120,740
2022-09-22 $12.89 $12.92 $12.56 $12.57 $12.57 45,567
2022-09-21 $13.19 $13.22 $12.85 $12.85 $12.85 31,846
2022-09-20 $13.01 $13.04 $12.87 $13.03 $13.03 32,481
2022-09-19 $12.69 $13.15 $12.69 $13.05 $13.05 33,117
2022-09-16 $13.21 $13.25 $12.81 $12.92 $12.92 75,352
2022-09-15 $13.40 $13.46 $13.29 $13.29 $13.29 19,785
2022-09-14 $13.12 $13.48 $13.12 $13.45 $13.45 38,084
2022-09-13 $13.37 $13.48 $13.10 $13.10 $13.10 46,101
2022-09-12 $13.54 $13.69 $13.46 $13.47 $13.47 86,155
2022-09-09 $13.25 $13.45 $13.25 $13.41 $13.41 17,037
2022-09-08 $13.02 $13.15 $12.93 $13.11 $13.11 29,064
2022-09-07 $12.98 $13.10 $12.95 $13.07 $13.07 28,844
2022-09-06 $13.37 $13.40 $13.11 $13.12 $13.12 62,917
2022-09-02 $13.31 $13.43 $13.19 $13.28 $13.28 39,313
2022-09-01 $13.09 $13.16 $12.96 $13.14 $13.14 47,239
2022-08-31 $13.22 $13.35 $13.12 $13.31 $13.31 54,926
2022-08-30 $13.50 $13.50 $13.15 $13.33 $13.33 59,665
2022-08-29 $13.36 $13.66 $13.20 $13.59 $13.59 82,157
2022-08-26 $13.59 $13.64 $13.43 $13.45 $13.45 65,085
2022-08-25 $13.52 $13.60 $13.49 $13.58 $13.58 33,941
2022-08-24 $13.48 $13.56 $13.44 $13.46 $13.46 25,872
2022-08-23 $13.18 $13.49 $13.18 $13.45 $13.45 67,096
2022-08-22 $12.93 $13.21 $12.93 $13.09 $13.09 67,568
2022-08-19 $13.42 $13.53 $13.32 $13.32 $13.14 38,014
2022-08-18 $13.21 $13.50 $13.21 $13.48 $13.30 58,455
2022-08-17 $13.33 $13.33 $13.10 $13.13 $12.96 27,214
2022-08-16 $13.11 $13.34 $13.11 $13.34 $13.16 35,414
2022-08-15 $12.92 $13.16 $12.82 $13.16 $12.99 55,303
2022-08-12 $13.20 $13.28 $13.17 $13.21 $13.04 70,920
2022-08-11 $13.04 $13.31 $13.04 $13.13 $12.96 116,638
2022-08-10 $12.77 $12.98 $12.70 $12.87 $12.70 40,108
2022-08-09 $12.65 $12.78 $12.65 $12.69 $12.52 28,988
2022-08-08 $12.48 $12.75 $12.46 $12.58 $12.41 54,874
2022-08-05 $12.33 $12.63 $12.33 $12.54 $12.37 88,335
2022-08-04 $12.80 $12.88 $12.44 $12.44 $12.28 54,394
2022-08-03 $12.84 $12.94 $12.73 $12.85 $12.68 40,247
2022-08-02 $12.79 $12.86 $12.70 $12.84 $12.67 25,059
2022-08-01 $12.63 $12.85 $12.55 $12.82 $12.65 33,111
2022-07-29 $12.77 $13.00 $12.77 $12.83 $12.66 57,514
2022-07-28 $12.68 $12.77 $12.56 $12.76 $12.59 41,326
2022-07-27 $12.49 $12.65 $12.39 $12.60 $12.43 38,124
2022-07-26 $12.37 $12.53 $12.31 $12.40 $12.24 48,788
2022-07-25 $11.76 $12.23 $11.76 $12.23 $12.07 27,559
2022-07-22 $11.93 $12.14 $11.73 $11.74 $11.59 46,297
2022-07-21 $11.83 $11.97 $11.80 $11.95 $11.79 50,006
2022-07-20 $11.95 $12.08 $11.89 $12.00 $11.84 65,750
2022-07-19 $11.76 $11.96 $11.76 $11.95 $11.79 48,956
2022-07-18 $11.58 $11.78 $11.58 $11.69 $11.54 48,341
2022-07-15 $11.26 $11.40 $11.20 $11.38 $11.23 45,219
2022-07-14 $11.00 $11.16 $10.80 $11.15 $11.00 37,805
2022-07-13 $11.00 $11.33 $11.00 $11.28 $11.13 27,108
2022-07-12 $10.98 $11.19 $10.98 $11.14 $10.99 54,383
2022-07-11 $11.14 $11.32 $11.01 $11.31 $11.16 60,285
2022-07-08 $11.22 $11.31 $11.08 $11.27 $11.12 31,686
2022-07-07 $10.72 $11.17 $10.72 $11.08 $10.93 139,864
2022-07-06 $10.82 $10.95 $10.41 $10.67 $10.53 48,571
2022-07-05 $11.07 $11.07 $10.70 $10.91 $10.77 104,224
2022-07-01 $11.14 $11.38 $11.01 $11.26 $11.11 60,566
2022-06-30 $11.11 $11.30 $11.03 $11.14 $10.99 48,347
2022-06-29 $11.55 $11.56 $11.23 $11.30 $11.15 61,473
2022-06-28 $11.38 $11.59 $11.29 $11.44 $11.29 62,911
2022-06-27 $11.07 $11.27 $11.07 $11.16 $11.01 93,194
2022-06-24 $10.72 $11.04 $10.72 $10.96 $10.82 46,335
2022-06-23 $10.96 $10.98 $10.42 $10.65 $10.51 94,724
2022-06-22 $11.07 $11.07 $10.74 $10.91 $10.77 24,591
2022-06-21 $10.96 $11.49 $10.96 $11.31 $11.16 80,630
2022-06-17 $10.97 $11.21 $10.70 $10.80 $10.66 77,349
2022-06-16 $11.48 $11.48 $11.10 $11.13 $10.98 62,861
2022-06-15 $11.98 $12.15 $11.72 $11.76 $11.60 67,181
2022-06-14 $12.20 $12.51 $11.88 $11.90 $11.74 130,575
2022-06-13 $12.59 $12.63 $12.15 $12.20 $12.04 95,528
2022-06-10 $13.24 $13.26 $12.90 $13.07 $12.90 63,131
2022-06-09 $13.41 $13.46 $13.28 $13.41 $13.23 32,998
2022-06-08 $13.67 $13.67 $13.39 $13.47 $13.29 24,509
2022-06-07 $13.32 $13.66 $13.30 $13.64 $13.46 58,311
2022-06-06 $13.29 $13.42 $13.27 $13.32 $13.14 50,688
2022-06-03 $13.34 $13.38 $13.23 $13.26 $13.09 134,330
2022-06-02 $13.41 $13.49 $13.29 $13.37 $13.19 50,652
2022-06-01 $13.19 $13.48 $13.07 $13.40 $13.22 37,240
2022-05-31 $13.39 $13.42 $13.09 $13.10 $12.93 54,260
2022-05-27 $12.88 $13.27 $12.88 $13.24 $13.07 33,266
2022-05-26 $12.86 $13.19 $12.78 $12.94 $12.77 64,159
2022-05-25 $12.38 $12.88 $12.38 $12.80 $12.63 74,193
2022-05-24 $12.41 $12.49 $12.28 $12.44 $12.28 53,509
2022-05-23 $12.38 $12.56 $12.38 $12.53 $12.36 86,371
2022-05-20 $12.46 $12.58 $12.32 $12.49 $12.16 58,265
2022-05-19 $12.17 $12.55 $12.17 $12.41 $12.08 70,229
2022-05-18 $12.71 $12.76 $12.35 $12.41 $12.08 70,026
2022-05-17 $12.64 $12.80 $12.52 $12.75 $12.41 69,622
2022-05-16 $12.34 $12.64 $12.34 $12.48 $12.15 92,477
2022-05-13 $11.90 $12.35 $11.90 $12.29 $11.96 72,279
2022-05-12 $11.93 $12.02 $11.72 $11.77 $11.45 94,120
2022-05-11 $12.24 $12.63 $12.00 $12.00 $11.68 73,968
2022-05-10 $12.31 $12.46 $11.92 $12.15 $11.82 110,138
2022-05-09 $12.85 $12.85 $12.23 $12.23 $11.90 78,017
2022-05-06 $12.77 $12.98 $12.52 $12.98 $12.63 55,276
2022-05-05 $13.22 $13.22 $12.65 $12.78 $12.44 54,516
2022-05-04 $12.78 $13.18 $12.72 $13.15 $12.80 94,290
2022-05-03 $12.15 $12.69 $12.15 $12.63 $12.29 173,818
2022-05-02 $12.33 $12.40 $12.01 $12.25 $11.92 63,741
2022-04-29 $12.81 $12.86 $12.35 $12.35 $12.02 55,231
2022-04-28 $12.46 $12.86 $12.31 $12.83 $12.49 79,893
2022-04-27 $12.37 $12.59 $12.21 $12.47 $12.14 93,559
2022-04-26 $12.24 $12.50 $12.24 $12.34 $12.01 78,835
2022-04-25 $12.52 $12.52 $11.81 $12.26 $11.93 191,906
2022-04-22 $13.12 $13.16 $12.68 $12.76 $12.42 67,886
2022-04-21 $13.55 $13.62 $13.11 $13.18 $12.83 109,653
2022-04-20 $13.16 $13.60 $13.15 $13.44 $13.08 165,536
2022-04-19 $12.87 $13.16 $12.87 $13.14 $12.79 74,173
2022-04-18 $12.87 $12.99 $12.81 $12.92 $12.57 72,082
2022-04-14 $12.77 $12.83 $12.68 $12.81 $12.47 28,492
2022-04-13 $12.64 $12.79 $12.58 $12.76 $12.42 57,272
2022-04-12 $12.44 $12.60 $12.44 $12.60 $12.26 71,713
2022-04-11 $12.37 $12.39 $12.27 $12.29 $11.96 48,108
2022-04-08 $12.27 $12.47 $12.25 $12.43 $12.10 43,333
2022-04-07 $12.33 $12.35 $12.12 $12.31 $11.98 25,804
2022-04-06 $12.28 $12.36 $12.14 $12.29 $11.96 72,438
2022-04-05 $12.37 $12.41 $12.26 $12.27 $11.94 107,825
2022-04-04 $12.27 $12.33 $12.16 $12.32 $11.99 34,336
2022-04-01 $12.02 $12.26 $12.02 $12.17 $11.84 70,719
2022-03-31 $12.12 $12.24 $12.08 $12.08 $11.76 99,135
2022-03-30 $12.08 $12.24 $12.08 $12.15 $11.82 44,034
2022-03-29 $11.85 $12.08 $11.85 $12.08 $11.76 36,475
2022-03-28 $12.09 $12.09 $11.89 $11.99 $11.67 37,904
2022-03-25 $11.94 $12.14 $11.94 $12.13 $11.81 35,500
2022-03-24 $11.87 $11.98 $11.84 $11.92 $11.60 94,552
2022-03-23 $11.80 $11.90 $11.79 $11.82 $11.50 28,521
2022-03-22 $11.76 $11.80 $11.56 $11.73 $11.42 20,418
2022-03-21 $11.58 $11.78 $11.58 $11.69 $11.38 36,077
2022-03-18 $11.46 $11.58 $11.42 $11.50 $11.19 112,933
2022-03-17 $11.21 $11.51 $11.21 $11.48 $11.17 35,004
2022-03-16 $11.07 $11.25 $11.07 $11.19 $10.89 52,764
2022-03-15 $10.93 $11.14 $10.86 $11.04 $10.74 75,966
2022-03-14 $11.56 $11.56 $11.13 $11.20 $10.90 53,355
2022-03-11 $11.99 $12.05 $11.68 $11.68 $11.37 58,815
2022-03-10 $11.73 $12.10 $11.73 $12.05 $11.73 62,115
2022-03-09 $11.90 $11.96 $11.65 $11.76 $11.45 195,791
2022-03-08 $12.06 $12.39 $11.93 $12.03 $11.71 125,976
2022-03-07 $12.20 $12.33 $11.90 $11.91 $11.59 102,456
2022-03-04 $11.93 $12.13 $11.85 $12.11 $11.79 56,576
2022-03-03 $12.01 $12.03 $11.80 $11.96 $11.64 31,937
2022-03-02 $11.91 $12.06 $11.90 $12.01 $11.69 65,474
2022-03-01 $11.74 $11.90 $11.54 $11.75 $11.44 115,063
2022-02-28 $11.37 $11.71 $11.23 $11.66 $11.35 83,305
2022-02-25 $10.96 $11.31 $10.96 $11.31 $11.01 66,209
2022-02-24 $11.17 $11.17 $10.77 $11.00 $10.71 93,600
2022-02-23 $11.06 $11.18 $11.00 $11.09 $10.79 61,379
2022-02-22 $11.32 $11.47 $10.89 $11.04 $10.74 74,081
2022-02-18 $11.53 $11.66 $11.37 $11.42 $10.94 71,157
2022-02-17 $11.50 $11.66 $11.49 $11.57 $11.08 89,661
2022-02-16 $11.56 $11.77 $11.55 $11.56 $11.07 65,896
2022-02-15 $11.54 $11.62 $11.49 $11.55 $11.07 75,148
2022-02-14 $12.00 $12.00 $11.62 $11.62 $11.13 70,159
2022-02-11 $11.75 $12.01 $11.75 $12.00 $11.50 56,501
2022-02-10 $11.77 $11.96 $11.72 $11.74 $11.25 45,118
2022-02-09 $11.81 $11.96 $11.81 $11.85 $11.35 26,694
2022-02-08 $11.87 $11.87 $11.68 $11.77 $11.28 47,535
2022-02-07 $11.90 $11.95 $11.75 $11.95 $11.45 72,774
2022-02-04 $11.82 $11.96 $11.71 $11.90 $11.40 55,055
2022-02-03 $11.73 $11.82 $11.63 $11.82 $11.32 45,268
2022-02-02 $11.68 $11.84 $11.60 $11.84 $11.34 96,544
2022-02-01 $11.37 $11.75 $11.37 $11.68 $11.19 61,013
2022-01-31 $11.20 $11.50 $11.15 $11.41 $10.93 23,443
2022-01-28 $11.30 $11.30 $11.05 $11.25 $10.78 47,741
2022-01-27 $11.36 $11.47 $11.20 $11.30 $10.83 49,126
2022-01-26 $11.36 $11.50 $11.14 $11.29 $10.82 95,918
2022-01-25 $10.73 $11.37 $10.64 $11.16 $10.69 54,114
2022-01-24 $10.74 $10.85 $10.33 $10.84 $10.39 51,001
2022-01-21 $11.14 $11.15 $10.83 $10.90 $10.44 50,734
2022-01-20 $11.30 $11.50 $11.23 $11.25 $10.78 35,356
2022-01-19 $11.49 $11.51 $11.30 $11.35 $10.87 75,971
2022-01-18 $11.54 $11.59 $11.44 $11.44 $10.96 45,739
2022-01-14 $11.32 $11.54 $11.32 $11.54 $11.06 50,671
2022-01-13 $11.45 $11.54 $11.37 $11.39 $10.91 108,572
2022-01-12 $11.39 $11.45 $11.33 $11.42 $10.94 40,610
2022-01-11 $11.11 $11.33 $11.08 $11.32 $10.84 31,635
2022-01-10 $11.12 $11.13 $10.95 $11.06 $10.60 34,917
2022-01-07 $11.00 $11.13 $10.89 $11.13 $10.66 43,201
2022-01-06 $10.95 $11.01 $10.82 $10.96 $10.50 51,766
2022-01-05 $10.97 $11.05 $10.80 $10.80 $10.35 57,693
2022-01-04 $10.72 $10.95 $10.72 $10.91 $10.45 95,194
2022-01-03 $10.38 $10.67 $10.37 $10.66 $10.21 77,916
2021-12-31 $10.08 $10.41 $10.08 $10.30 $9.87 120,056
2021-12-30 $10.13 $10.25 $10.10 $10.12 $9.70 119,560
2021-12-29 $10.14 $10.14 $10.03 $10.12 $9.70 147,316
2021-12-28 $10.25 $10.38 $10.09 $10.15 $9.72 196,497
2021-12-27 $10.07 $10.23 $10.04 $10.20 $9.77 133,729
2021-12-23 $10.00 $10.09 $10.00 $10.05 $9.63 137,997
2021-12-22 $10.02 $10.19 $9.92 $9.99 $9.57 183,204
2021-12-21 $9.83 $10.07 $9.83 $10.03 $9.61 115,615
2021-12-20 $9.89 $10.19 $9.58 $9.78 $9.37 61,453
2021-12-17 $10.08 $10.15 $9.92 $9.98 $9.56 195,868
2021-12-16 $10.10 $10.25 $10.10 $10.14 $9.71 83,811
2021-12-15 $10.06 $10.12 $9.87 $10.05 $9.63 281,058
2021-12-14 $10.00 $10.19 $9.93 $10.04 $9.62 65,918
2021-12-13 $10.32 $10.32 $10.03 $10.07 $9.65 90,913
2021-12-10 $10.45 $10.45 $10.28 $10.34 $9.91 79,547
2021-12-09 $10.58 $10.58 $10.42 $10.43 $9.99 35,950
2021-12-08 $10.68 $10.70 $10.60 $10.61 $10.16 62,281
2021-12-07 $10.47 $10.69 $10.38 $10.56 $10.12 147,123
2021-12-06 $10.31 $10.43 $10.26 $10.35 $9.92 79,809
2021-12-03 $10.40 $10.54 $10.21 $10.26 $9.83 36,652
2021-12-02 $10.22 $10.53 $10.17 $10.36 $9.93 72,250
2021-12-01 $10.53 $10.71 $10.19 $10.23 $9.80 93,687
2021-11-30 $10.68 $10.72 $10.30 $10.44 $10.00 97,038
2021-11-29 $11.04 $11.05 $10.70 $10.76 $10.31 60,633
2021-11-26 $10.92 $11.18 $10.67 $10.92 $10.46 47,879
2021-11-24 $11.06 $11.17 $11.05 $11.14 $10.67 29,990
2021-11-23 $10.91 $11.10 $10.91 $11.06 $10.60 43,450
2021-11-22 $10.94 $11.03 $10.70 $10.91 $10.45 78,638
2021-11-19 $11.28 $11.39 $11.08 $11.08 $10.46 45,583
2021-11-18 $11.48 $11.48 $11.40 $11.43 $10.79 38,928
2021-11-17 $11.55 $11.60 $11.43 $11.47 $10.82 49,523
2021-11-16 $11.54 $11.60 $11.52 $11.59 $10.94 29,142
2021-11-15 $11.60 $11.60 $11.50 $11.55 $10.90 22,689
2021-11-12 $11.53 $11.60 $11.47 $11.57 $10.92 30,298
2021-11-11 $11.42 $11.55 $11.42 $11.50 $10.85 31,542
2021-11-10 $11.50 $11.57 $11.36 $11.41 $10.77 44,651
2021-11-09 $11.48 $11.57 $11.46 $11.52 $10.87 75,847
2021-11-08 $11.40 $11.53 $11.40 $11.51 $10.86 30,176
2021-11-05 $11.36 $11.45 $11.31 $11.36 $10.72 51,588
2021-11-04 $11.60 $11.60 $11.23 $11.31 $10.67 50,107
2021-11-03 $11.44 $11.58 $11.44 $11.52 $10.87 46,717
2021-11-02 $11.56 $11.59 $11.41 $11.52 $10.87 55,374
2021-11-01 $11.24 $11.58 $11.24 $11.50 $10.85 57,856
2021-10-29 $11.36 $11.37 $11.18 $11.22 $10.59 33,196
2021-10-28 $11.37 $11.42 $11.34 $11.37 $10.73 41,137
2021-10-27 $11.50 $11.51 $11.36 $11.37 $10.73 57,256
2021-10-26 $11.54 $11.64 $11.46 $11.51 $10.86 60,351
2021-10-25 $11.48 $11.59 $11.47 $11.50 $10.85 104,991
2021-10-22 $11.47 $11.52 $11.42 $11.47 $10.82 49,101
2021-10-21 $11.67 $11.70 $11.41 $11.49 $10.84 60,727
2021-10-20 $11.55 $11.75 $11.53 $11.64 $10.99 84,934
2021-10-19 $11.54 $11.64 $11.49 $11.58 $10.93 59,239
2021-10-18 $11.50 $11.68 $11.49 $11.52 $10.87 67,331
2021-10-15 $11.50 $11.60 $11.46 $11.46 $10.82 63,525
2021-10-14 $11.42 $11.50 $11.40 $11.50 $10.85 59,916
2021-10-13 $11.24 $11.35 $11.12 $11.34 $10.70 45,880
2021-10-12 $11.05 $11.25 $11.05 $11.23 $10.60 90,276
2021-10-11 $11.05 $11.17 $11.01 $11.04 $10.42 55,687
2021-10-08 $10.93 $11.03 $10.90 $10.95 $10.33 45,567
2021-10-07 $10.78 $10.91 $10.78 $10.89 $10.28 40,723
2021-10-06 $10.85 $10.85 $10.71 $10.76 $10.15 33,674
2021-10-05 $11.05 $11.14 $10.86 $10.95 $10.33 75,188
2021-10-04 $10.89 $11.04 $10.89 $10.95 $10.33 49,749
2021-10-01 $10.74 $10.87 $10.70 $10.83 $10.22 33,004
2021-09-30 $10.81 $10.83 $10.71 $10.76 $10.15 16,923
2021-09-29 $10.77 $10.82 $10.70 $10.77 $10.16 26,793
2021-09-28 $11.00 $11.00 $10.75 $10.75 $10.15 49,771
2021-09-27 $10.73 $10.98 $10.73 $10.93 $10.32 72,785
2021-09-24 $10.74 $10.80 $10.51 $10.64 $10.04 190,316
2021-09-23 $10.64 $10.92 $10.64 $10.71 $10.11 49,536
2021-09-22 $10.51 $10.72 $10.26 $10.60 $10.00 25,343
2021-09-21 $10.42 $10.50 $10.27 $10.44 $9.85 46,852
2021-09-20 $10.56 $10.56 $10.28 $10.38 $9.80 39,429
2021-09-17 $10.87 $10.90 $10.76 $10.82 $10.21 19,786
2021-09-16 $10.85 $10.89 $10.81 $10.87 $10.26 17,303
2021-09-15 $10.82 $10.98 $10.82 $10.84 $10.23 47,218
2021-09-14 $10.96 $11.00 $10.79 $10.79 $10.18 33,568
2021-09-13 $10.92 $10.99 $10.85 $10.88 $10.27 40,457
2021-09-10 $10.89 $10.89 $10.78 $10.83 $10.22 26,176
2021-09-09 $10.84 $10.89 $10.77 $10.81 $10.20 38,354
2021-09-08 $10.83 $10.95 $10.79 $10.84 $10.23 68,193
2021-09-07 $10.92 $10.98 $10.82 $10.86 $10.25 35,412
2021-09-03 $10.94 $10.98 $10.86 $10.92 $10.31 28,889
2021-09-02 $10.91 $10.99 $10.81 $10.91 $10.30 30,795
2021-09-01 $10.68 $10.97 $10.67 $10.81 $10.20 39,935
2021-08-31 $10.71 $10.74 $10.63 $10.65 $10.05 43,525
2021-08-30 $10.90 $10.90 $10.65 $10.68 $10.08 35,555
2021-08-27 $10.51 $10.96 $10.51 $10.82 $10.21 33,777
2021-08-26 $10.49 $10.58 $10.42 $10.47 $9.88 154,589
2021-08-25 $10.34 $10.63 $10.34 $10.51 $9.92 37,997
2021-08-24 $10.45 $10.48 $10.34 $10.37 $9.79 34,472
2021-08-23 $10.57 $10.59 $10.44 $10.46 $9.72 24,382
2021-08-20 $10.24 $10.39 $10.24 $10.35 $9.61 17,390
2021-08-19 $10.27 $10.42 $10.10 $10.29 $9.56 47,840
2021-08-18 $10.54 $10.60 $10.41 $10.44 $9.70 57,423
2021-08-17 $10.58 $10.70 $10.46 $10.56 $9.81 44,435
2021-08-16 $10.55 $10.64 $10.54 $10.62 $9.87 21,343
2021-08-13 $10.72 $10.73 $10.64 $10.64 $9.88 31,947
2021-08-12 $10.61 $10.73 $10.55 $10.71 $9.95 17,399
2021-08-11 $10.47 $10.63 $10.44 $10.57 $9.82 63,565
2021-08-10 $10.26 $10.49 $10.26 $10.49 $9.74 18,203
2021-08-09 $10.33 $10.33 $10.18 $10.23 $9.50 50,411
2021-08-06 $10.38 $10.40 $10.31 $10.39 $9.65 36,259
2021-08-05 $10.35 $10.48 $10.25 $10.28 $9.55 51,171
2021-08-04 $10.45 $10.53 $10.31 $10.33 $9.60 29,308
2021-08-03 $10.49 $10.54 $10.35 $10.53 $9.78 36,379
2021-08-02 $10.60 $10.75 $10.50 $10.53 $9.78 20,846
2021-07-30 $10.80 $10.85 $10.60 $10.60 $9.85 25,612
2021-07-29 $10.84 $10.84 $10.62 $10.79 $10.02 45,902
2021-07-28 $10.49 $10.70 $10.43 $10.66 $9.90 40,300
2021-07-27 $10.60 $10.60 $10.46 $10.50 $9.75 36,415
2021-07-26 $10.42 $10.64 $10.42 $10.62 $9.87 46,302
2021-07-23 $10.52 $10.53 $10.38 $10.42 $9.68 52,850
2021-07-22 $10.50 $10.56 $10.39 $10.49 $9.74 27,508
2021-07-21 $10.47 $10.71 $10.46 $10.46 $9.72 53,333
2021-07-20 $9.96 $10.37 $9.96 $10.36 $9.62 73,825
2021-07-19 $10.02 $10.09 $9.85 $9.97 $9.26 86,506
2021-07-16 $10.59 $10.71 $10.44 $10.46 $9.72 74,761
2021-07-15 $10.76 $10.81 $10.56 $10.58 $9.83 68,119
2021-07-14 $11.09 $11.15 $10.83 $10.86 $10.09 72,982
2021-07-13 $11.17 $11.20 $11.01 $11.04 $10.26 71,487
2021-07-12 $11.24 $11.26 $11.15 $11.15 $10.36 50,974
2021-07-09 $11.14 $11.32 $11.11 $11.29 $10.49 36,098
2021-07-08 $11.02 $11.16 $10.93 $11.03 $10.25 49,682
2021-07-07 $11.36 $11.39 $11.17 $11.22 $10.42 113,760
2021-07-06 $11.53 $11.56 $11.14 $11.33 $10.53 91,248
2021-07-02 $11.56 $11.56 $11.41 $11.48 $10.66 43,029
2021-07-01 $11.56 $11.56 $11.37 $11.50 $10.68 34,675
2021-06-30 $11.27 $11.50 $11.23 $11.45 $10.64 50,775
2021-06-29 $11.17 $11.28 $11.17 $11.23 $10.43 42,281
2021-06-28 $11.40 $11.40 $11.16 $11.20 $10.40 72,428
2021-06-25 $11.48 $11.48 $11.36 $11.41 $10.60 49,945
2021-06-24 $11.63 $11.63 $11.38 $11.51 $10.69 76,960
2021-06-23 $11.75 $11.75 $11.56 $11.59 $10.77 46,866
2021-06-22 $11.77 $11.77 $11.53 $11.64 $10.81 35,847
2021-06-21 $11.58 $11.77 $11.51 $11.75 $10.92 176,569
2021-06-18 $11.76 $11.87 $11.26 $11.55 $10.73 60,918
2021-06-17 $12.57 $12.58 $11.86 $11.88 $11.04 117,119
2021-06-16 $12.36 $12.57 $12.36 $12.57 $11.68 47,010
2021-06-15 $12.48 $12.48 $12.35 $12.37 $11.49 38,917
2021-06-14 $12.40 $12.50 $12.40 $12.43 $11.55 54,311
2021-06-11 $12.32 $12.47 $12.31 $12.33 $11.45 46,146
2021-06-10 $12.08 $12.28 $12.08 $12.28 $11.41 48,095
2021-06-09 $12.03 $12.17 $11.95 $11.98 $11.13 46,178
2021-06-08 $11.96 $12.03 $11.85 $12.03 $11.18 72,721
2021-06-07 $11.71 $11.96 $11.70 $11.91 $11.06 55,321
2021-06-04 $11.74 $11.74 $11.67 $11.73 $10.90 33,715
2021-06-03 $11.79 $11.80 $11.68 $11.71 $10.88 65,551
2021-06-02 $11.75 $11.84 $11.67 $11.74 $10.91 73,528
2021-06-01 $11.59 $11.79 $11.59 $11.66 $10.83 80,994
2021-05-28 $11.58 $11.60 $11.43 $11.52 $10.70 73,843
2021-05-27 $11.54 $11.59 $11.41 $11.52 $10.70 54,068
2021-05-26 $11.31 $11.49 $11.31 $11.48 $10.66 51,203
2021-05-25 $11.51 $11.51 $11.31 $11.31 $10.51 82,054
2021-05-24 $11.33 $11.50 $11.33 $11.44 $10.63 77,410
2021-05-21 $11.47 $11.50 $11.30 $11.30 $10.50 56,991
2021-05-20 $11.32 $11.55 $11.32 $11.52 $10.55 50,859
2021-05-19 $11.46 $11.46 $11.20 $11.31 $10.36 69,183
2021-05-18 $11.62 $11.64 $11.46 $11.46 $10.49 57,532
2021-05-17 $11.48 $11.55 $11.31 $11.50 $10.53 44,606
2021-05-14 $11.04 $11.48 $10.99 $11.44 $10.47 83,052
2021-05-13 $10.68 $10.97 $10.62 $10.97 $10.04 67,224
2021-05-12 $10.79 $11.01 $10.75 $10.78 $9.87 70,208
2021-05-11 $10.96 $10.96 $10.76 $10.78 $9.87 63,838
2021-05-10 $11.01 $11.10 $11.00 $11.07 $10.14 42,989
2021-05-07 $10.82 $10.97 $10.80 $10.96 $10.04 73,347
2021-05-06 $10.82 $10.85 $10.67 $10.85 $9.93 53,585
2021-05-05 $10.68 $10.86 $10.64 $10.80 $9.89 146,100
2021-05-04 $10.57 $10.74 $10.54 $10.62 $9.72 71,874
2021-05-03 $10.65 $10.65 $10.44 $10.55 $9.66 73,883
2021-04-30 $10.51 $10.61 $10.42 $10.44 $9.56 80,167
2021-04-29 $10.50 $10.63 $10.46 $10.56 $9.67 40,265
2021-04-28 $10.22 $10.39 $10.22 $10.38 $9.50 54,785
2021-04-27 $10.17 $10.26 $10.17 $10.20 $9.34 42,587
2021-04-26 $10.11 $10.26 $10.11 $10.17 $9.31 53,911
2021-04-23 $9.78 $10.14 $9.78 $10.12 $9.27 112,801
2021-04-22 $10.05 $10.10 $10.00 $10.03 $9.18 63,426
2021-04-21 $9.86 $10.05 $9.84 $10.05 $9.20 36,806
2021-04-20 $9.91 $9.96 $9.80 $9.88 $9.05 54,557
2021-04-19 $9.88 $9.99 $9.85 $9.91 $9.07 50,416
2021-04-16 $10.02 $10.02 $9.92 $9.92 $9.08 37,770
2021-04-15 $9.94 $10.02 $9.94 $9.98 $9.14 47,627
2021-04-14 $9.92 $10.07 $9.92 $9.94 $9.10 67,953
2021-04-13 $9.94 $9.97 $9.85 $9.91 $9.07 36,831
2021-04-12 $10.04 $10.10 $9.90 $9.94 $9.10 53,790
2021-04-09 $9.98 $10.10 $9.90 $9.99 $9.15 42,957
2021-04-08 $9.90 $9.98 $9.86 $9.98 $9.14 45,689
2021-04-07 $9.85 $10.00 $9.80 $9.92 $9.08 67,964
2021-04-06 $9.79 $9.90 $9.77 $9.84 $9.01 55,565
2021-04-05 $9.90 $9.91 $9.73 $9.79 $8.96 62,616
2021-04-01 $9.73 $9.90 $9.70 $9.87 $9.04 60,328
2021-03-31 $9.59 $9.73 $9.59 $9.68 $8.86 52,414
2021-03-30 $9.50 $9.59 $9.47 $9.59 $8.78 139,440
2021-03-29 $9.46 $9.58 $9.43 $9.54 $8.73 79,518
2021-03-26 $9.31 $9.55 $9.31 $9.49 $8.69 118,910
2021-03-25 $9.23 $9.32 $9.01 $9.28 $8.50 119,665
2021-03-24 $9.33 $9.44 $9.30 $9.32 $8.53 43,386
2021-03-23 $9.45 $9.51 $9.18 $9.24 $8.46 95,211
2021-03-22 $9.61 $9.61 $9.50 $9.55 $8.74 77,740
2021-03-19 $9.37 $9.64 $9.37 $9.56 $8.75 117,669
2021-03-18 $9.70 $9.74 $9.34 $9.36 $8.57 118,874
2021-03-17 $9.73 $9.80 $9.66 $9.75 $8.93 77,807
2021-03-16 $9.81 $9.82 $9.75 $9.77 $8.95 55,332
2021-03-15 $9.84 $9.94 $9.84 $9.86 $9.03 65,048
2021-03-12 $9.82 $9.87 $9.78 $9.84 $9.01 40,432
2021-03-11 $9.76 $9.80 $9.72 $9.78 $8.95 75,204
2021-03-10 $9.47 $9.73 $9.43 $9.72 $8.90 99,440
2021-03-09 $9.49 $9.52 $9.40 $9.44 $8.64 91,211
2021-03-08 $9.56 $9.57 $9.42 $9.48 $8.68 108,481
2021-03-05 $9.65 $9.65 $9.27 $9.48 $8.68 72,007
2021-03-04 $9.37 $9.54 $9.28 $9.42 $8.63 143,811
2021-03-03 $9.25 $9.38 $9.25 $9.31 $8.52 54,592
2021-03-02 $9.14 $9.23 $9.12 $9.20 $8.42 88,120
2021-03-01 $8.89 $9.15 $8.89 $9.13 $8.36 101,459
2021-02-26 $9.06 $9.07 $8.73 $8.81 $8.07 92,730
2021-02-25 $9.26 $9.26 $9.00 $9.04 $8.28 80,173
2021-02-24 $9.05 $9.28 $9.05 $9.20 $8.42 86,451
2021-02-23 $8.98 $9.03 $8.80 $9.03 $8.27 159,927
2021-02-22 $8.79 $9.03 $8.79 $9.00 $8.24 107,777
2021-02-19 $8.75 $8.83 $8.74 $8.80 $8.06 83,211
2021-02-18 $9.05 $9.05 $8.83 $8.87 $7.98 87,218
2021-02-17 $9.15 $9.15 $9.00 $9.05 $8.14 92,178
2021-02-16 $9.05 $9.17 $9.05 $9.13 $8.21 108,597
2021-02-12 $8.78 $9.00 $8.73 $8.96 $8.06 59,943
2021-02-11 $8.83 $8.89 $8.73 $8.82 $7.94 32,653
2021-02-10 $8.87 $8.90 $8.78 $8.78 $7.90 86,773
2021-02-09 $8.85 $8.91 $8.77 $8.89 $8.00 72,750
2021-02-08 $8.74 $8.92 $8.74 $8.88 $7.99 89,844
2021-02-05 $8.65 $8.77 $8.65 $8.71 $7.84 81,142
2021-02-04 $8.64 $8.70 $8.56 $8.59 $7.73 122,311
2021-02-03 $8.51 $8.65 $8.51 $8.59 $7.73 110,738
2021-02-02 $8.41 $8.57 $8.40 $8.51 $7.66 178,340
2021-02-01 $8.22 $8.32 $8.21 $8.29 $7.46 80,703
2021-01-29 $8.35 $8.40 $8.20 $8.20 $7.38 103,974
2021-01-28 $8.20 $8.40 $8.20 $8.39 $7.55 148,878
2021-01-27 $8.34 $8.45 $8.16 $8.18 $7.36 100,750
2021-01-26 $8.46 $8.65 $8.43 $8.44 $7.59 78,687
2021-01-25 $8.51 $8.51 $8.32 $8.44 $7.59 158,632
2021-01-22 $8.50 $8.50 $8.40 $8.48 $7.63 86,202
2021-01-21 $8.77 $8.80 $8.48 $8.63 $7.76 210,348
2021-01-20 $8.81 $8.87 $8.70 $8.75 $7.87 127,490
2021-01-19 $8.88 $8.90 $8.77 $8.79 $7.91 132,364
2021-01-15 $8.98 $8.98 $8.78 $8.83 $7.94 115,608
2021-01-14 $8.91 $9.04 $8.90 $9.01 $8.11 105,322
2021-01-13 $8.87 $8.89 $8.79 $8.87 $7.98 134,845
2021-01-12 $8.60 $8.86 $8.60 $8.83 $7.94 168,011
2021-01-11 $8.34 $8.58 $8.28 $8.53 $7.67 92,762
2021-01-08 $8.56 $8.62 $8.35 $8.43 $7.58 93,083
2021-01-07 $8.36 $8.49 $8.32 $8.49 $7.64 107,851
2021-01-06 $8.28 $8.37 $8.13 $8.30 $7.47 273,982
2021-01-05 $7.75 $8.20 $7.73 $8.13 $7.32 218,061
2021-01-04 $7.73 $7.77 $7.62 $7.73 $6.96 253,875
2020-12-31 $7.51 $7.64 $7.51 $7.62 $6.86 194,067
2020-12-30 $7.57 $7.65 $7.50 $7.54 $6.78 261,280
2020-12-29 $7.60 $7.65 $7.47 $7.56 $6.80 264,285
2020-12-28 $7.75 $7.84 $7.46 $7.59 $6.83 367,542
2020-12-24 $7.73 $7.78 $7.66 $7.73 $6.96 83,652
2020-12-23 $7.84 $7.90 $7.73 $7.76 $6.98 258,373
2020-12-22 $7.80 $7.85 $7.69 $7.73 $6.96 242,775
2020-12-21 $7.83 $7.97 $7.80 $7.82 $7.04 147,816
2020-12-18 $8.22 $8.23 $8.06 $8.09 $7.28 111,382
2020-12-17 $8.30 $8.35 $8.12 $8.17 $7.35 126,181
2020-12-16 $8.35 $8.35 $8.20 $8.23 $7.41 133,312
2020-12-15 $8.19 $8.37 $8.17 $8.33 $7.49 149,119
2020-12-14 $8.62 $8.69 $8.13 $8.13 $7.32 188,855
2020-12-11 $8.58 $8.62 $8.46 $8.52 $7.67 123,253
2020-12-10 $8.32 $8.63 $8.32 $8.53 $7.67 209,174
2020-12-09 $8.59 $8.69 $8.32 $8.40 $7.56 214,422
2020-12-08 $8.39 $8.63 $8.39 $8.55 $7.69 345,609
2020-12-07 $8.60 $8.62 $8.38 $8.50 $7.65 287,649
2020-12-04 $8.30 $8.70 $8.30 $8.59 $7.73 236,115
2020-12-03 $7.90 $8.24 $7.90 $8.19 $7.37 228,683
2020-12-02 $7.58 $7.85 $7.58 $7.83 $7.05 96,268
2020-12-01 $7.79 $7.84 $7.56 $7.63 $6.87 173,200
2020-11-30 $7.87 $7.90 $7.58 $7.69 $6.92 157,481
2020-11-27 $7.82 $7.92 $7.75 $7.82 $7.04 105,984
2020-11-25 $7.96 $7.99 $7.84 $7.95 $7.15 130,403
2020-11-24 $7.88 $8.07 $7.88 $7.96 $7.16 276,827
2020-11-23 $7.63 $7.86 $7.63 $7.76 $6.98 181,811
2020-11-20 $7.60 $7.65 $7.51 $7.57 $6.81 116,311
2020-11-19 $7.44 $7.77 $7.44 $7.73 $6.82 177,687
2020-11-18 $7.50 $7.67 $7.44 $7.49 $6.60 206,643
2020-11-17 $7.16 $7.50 $7.11 $7.44 $6.56 117,459
2020-11-16 $7.15 $7.44 $7.15 $7.22 $6.37 159,925
2020-11-13 $6.81 $7.03 $6.81 $7.02 $6.19 91,213
2020-11-12 $6.80 $6.89 $6.72 $6.79 $5.99 99,226
2020-11-11 $6.86 $6.99 $6.82 $6.87 $6.06 230,023
2020-11-10 $6.64 $6.79 $6.60 $6.77 $5.97 105,569
2020-11-09 $6.34 $6.65 $6.34 $6.61 $5.83 263,453
2020-11-06 $6.31 $6.31 $6.11 $6.13 $5.40 67,343
2020-11-05 $6.14 $6.33 $6.12 $6.28 $5.54 79,976
2020-11-04 $6.08 $6.19 $6.05 $6.12 $5.40 99,800
2020-11-03 $6.11 $6.17 $6.10 $6.11 $5.39 111,100
2020-11-02 $6.04 $6.07 $6.00 $6.05 $5.33 95,479
2020-10-30 $6.05 $6.10 $5.99 $6.03 $5.32 80,641
2020-10-29 $6.01 $6.11 $5.96 $6.11 $5.39 62,466
2020-10-28 $6.15 $6.15 $5.96 $6.01 $5.30 111,430
2020-10-27 $6.28 $6.34 $6.22 $6.23 $5.49 40,110
2020-10-26 $6.38 $6.42 $6.25 $6.30 $5.55 129,367
2020-10-23 $6.58 $6.59 $6.43 $6.46 $5.70 87,032
2020-10-22 $6.33 $6.56 $6.33 $6.54 $5.77 102,144
2020-10-21 $6.34 $6.41 $6.31 $6.35 $5.60 85,146
2020-10-20 $6.30 $6.44 $6.30 $6.35 $5.60 67,429
2020-10-19 $6.38 $6.43 $6.31 $6.31 $5.56 58,844
2020-10-16 $6.47 $6.52 $6.37 $6.38 $5.63 55,569
2020-10-15 $6.38 $6.54 $6.38 $6.52 $5.75 59,681
2020-10-14 $6.42 $6.58 $6.42 $6.53 $5.76 69,347
2020-10-13 $6.44 $6.52 $6.40 $6.44 $5.68 68,529
2020-10-12 $6.46 $6.50 $6.38 $6.49 $5.72 93,317
2020-10-09 $6.58 $6.59 $6.47 $6.51 $5.74 85,242
2020-10-08 $6.23 $6.56 $6.23 $6.56 $5.78 67,146
2020-10-07 $6.20 $6.30 $6.18 $6.21 $5.48 40,175
2020-10-06 $6.30 $6.40 $6.17 $6.19 $5.46 89,058
2020-10-05 $6.00 $6.28 $6.00 $6.28 $5.54 70,997
2020-10-02 $5.70 $5.99 $5.70 $5.95 $5.25 43,877
2020-10-01 $5.99 $5.99 $5.84 $5.88 $5.18 123,762
2020-09-30 $6.15 $6.26 $5.98 $5.98 $5.27 93,687
2020-09-29 $6.21 $6.25 $6.13 $6.19 $5.46 36,721
2020-09-28 $6.13 $6.25 $6.08 $6.18 $5.45 51,647
2020-09-25 $5.99 $6.12 $5.99 $6.06 $5.34 65,741
2020-09-24 $6.21 $6.21 $5.99 $6.07 $5.35 104,378
2020-09-23 $6.56 $6.56 $6.16 $6.16 $5.43 36,623
2020-09-22 $6.57 $6.64 $6.46 $6.58 $5.80 30,306
2020-09-21 $6.58 $6.63 $6.53 $6.60 $5.82 25,575
2020-09-18 $6.82 $6.83 $6.66 $6.71 $5.92 26,556
2020-09-17 $6.90 $6.90 $6.77 $6.82 $6.01 24,127
2020-09-16 $6.79 $6.94 $6.77 $6.92 $6.10 28,777
2020-09-15 $6.85 $6.94 $6.78 $6.78 $5.98 38,915
2020-09-14 $6.76 $6.85 $6.76 $6.81 $6.00 24,324
2020-09-11 $6.79 $6.85 $6.76 $6.76 $5.96 14,379
2020-09-10 $6.96 $6.99 $6.79 $6.79 $5.99 39,667
2020-09-09 $6.81 $6.94 $6.81 $6.93 $6.11 46,510
2020-09-08 $6.90 $6.96 $6.78 $6.83 $6.02 77,265
2020-09-04 $7.08 $7.11 $6.92 $7.02 $6.19 71,794
2020-09-03 $7.06 $7.14 $7.05 $7.06 $6.22 60,541
2020-09-02 $7.16 $7.18 $7.09 $7.15 $6.30 39,415
2020-09-01 $7.20 $7.21 $7.16 $7.18 $6.33 56,445
2020-08-31 $7.40 $7.40 $7.17 $7.21 $6.36 55,314
2020-08-28 $7.20 $7.30 $7.15 $7.29 $6.43 42,827
2020-08-27 $7.11 $7.29 $7.09 $7.18 $6.33 51,737
2020-08-26 $7.25 $7.32 $7.11 $7.11 $6.27 44,756
2020-08-25 $7.44 $7.48 $7.26 $7.27 $6.41 52,302
2020-08-24 $7.50 $7.57 $7.42 $7.48 $6.60 36,677
2020-08-21 $7.55 $7.62 $7.54 $7.62 $6.58 51,906
2020-08-20 $7.68 $7.71 $7.55 $7.63 $6.59 47,410
2020-08-19 $7.60 $7.70 $7.60 $7.66 $6.62 50,076
2020-08-18 $7.66 $7.69 $7.60 $7.61 $6.57 48,019
2020-08-17 $7.81 $7.84 $7.72 $7.76 $6.70 31,736
2020-08-14 $7.54 $7.80 $7.54 $7.78 $6.72 39,093
2020-08-13 $7.70 $7.78 $7.63 $7.64 $6.60 73,820
2020-08-12 $7.64 $7.72 $7.51 $7.70 $6.65 42,875
2020-08-11 $7.58 $7.70 $7.56 $7.61 $6.57 57,470
2020-08-10 $7.34 $7.57 $7.34 $7.50 $6.48 49,700
2020-08-07 $7.44 $7.48 $7.36 $7.38 $6.37 40,349
2020-08-06 $7.47 $7.52 $7.35 $7.49 $6.47 41,963
2020-08-05 $7.38 $7.53 $7.34 $7.47 $6.45 41,954
2020-08-04 $7.20 $7.35 $7.12 $7.32 $6.32 40,728
2020-08-03 $7.11 $7.22 $7.02 $7.20 $6.22 56,011
2020-07-31 $7.10 $7.19 $7.03 $7.12 $6.15 75,533
2020-07-30 $7.14 $7.14 $7.05 $7.07 $6.11 26,864
2020-07-29 $7.09 $7.25 $7.09 $7.20 $6.22 73,707
2020-07-28 $7.09 $7.12 $7.05 $7.09 $6.12 18,069
2020-07-27 $7.12 $7.20 $7.10 $7.10 $6.13 37,945
2020-07-24 $7.24 $7.31 $7.16 $7.16 $6.18 35,777
2020-07-23 $7.43 $7.45 $7.21 $7.30 $6.31 65,624
2020-07-22 $7.47 $7.54 $7.42 $7.42 $6.41 19,365
2020-07-21 $7.26 $7.61 $7.26 $7.56 $6.53 48,900
2020-07-20 $7.25 $7.30 $7.18 $7.24 $6.25 16,317
2020-07-17 $7.24 $7.37 $7.24 $7.26 $6.27 41,785
2020-07-16 $7.32 $7.35 $7.22 $7.24 $6.25 21,799
2020-07-15 $7.11 $7.35 $7.07 $7.34 $6.34 43,514
2020-07-14 $6.94 $7.01 $6.91 $7.01 $6.06 30,983
2020-07-13 $7.13 $7.17 $6.96 $6.96 $6.01 63,047
2020-07-10 $7.09 $7.18 $7.09 $7.16 $6.18 47,277
2020-07-09 $7.28 $7.33 $7.10 $7.11 $6.14 32,979
2020-07-08 $7.37 $7.46 $7.33 $7.38 $6.37 37,242
2020-07-07 $7.25 $7.53 $7.20 $7.32 $6.32 70,574
2020-07-06 $7.57 $7.63 $7.30 $7.30 $6.31 49,508
2020-07-02 $7.61 $7.68 $7.46 $7.51 $6.49 37,675
2020-07-01 $7.66 $7.72 $7.46 $7.46 $6.44 40,897
2020-06-30 $7.52 $7.62 $7.45 $7.58 $6.54 58,449
2020-06-29 $7.65 $7.97 $7.57 $7.63 $6.59 80,159
2020-06-26 $7.76 $7.81 $7.51 $7.62 $6.58 101,300
2020-06-25 $7.76 $8.01 $7.75 $7.89 $6.82 64,006
2020-06-24 $8.08 $8.08 $7.77 $7.82 $6.75 97,562
2020-06-23 $8.26 $8.30 $8.11 $8.13 $7.02 76,832
2020-06-22 $8.09 $8.21 $8.02 $8.21 $7.09 54,007
2020-06-19 $8.30 $8.38 $8.10 $8.12 $7.01 43,729
2020-06-18 $8.05 $8.28 $8.02 $8.21 $7.09 24,601
2020-06-17 $8.21 $8.28 $8.18 $8.18 $7.07 67,206
2020-06-16 $8.60 $8.62 $8.30 $8.34 $7.20 37,492
2020-06-15 $7.75 $8.39 $7.73 $8.29 $7.16 108,348
2020-06-12 $8.05 $8.11 $7.86 $7.95 $6.87 61,327
2020-06-11 $8.51 $8.51 $7.76 $7.84 $6.77 236,165
2020-06-10 $9.02 $9.05 $8.83 $8.87 $7.66 120,173
2020-06-09 $9.24 $9.39 $8.97 $9.10 $7.86 103,785
2020-06-08 $9.33 $9.57 $9.30 $9.49 $8.20 129,985
2020-06-05 $8.92 $9.20 $8.88 $9.08 $7.84 80,800
2020-06-04 $8.58 $8.71 $8.52 $8.71 $7.52 68,940
2020-06-03 $8.42 $8.65 $8.42 $8.58 $7.41 74,242
2020-06-02 $8.39 $8.49 $8.35 $8.38 $7.24 62,722
2020-06-01 $8.53 $8.68 $8.37 $8.39 $7.25 75,777
2020-05-29 $8.67 $8.67 $8.28 $8.47 $7.32 64,002
2020-05-28 $8.65 $8.72 $8.48 $8.55 $7.39 69,957
2020-05-27 $8.71 $8.80 $8.50 $8.65 $7.47 74,323
2020-05-26 $8.70 $8.70 $8.54 $8.58 $7.41 117,873
2020-05-22 $8.42 $8.53 $8.19 $8.44 $7.29 73,051
2020-05-21 $8.51 $8.61 $8.42 $8.42 $7.27 87,627
2020-05-20 $8.81 $8.94 $8.66 $8.70 $7.38 120,257
2020-05-19 $8.67 $8.78 $8.45 $8.59 $7.29 54,259
2020-05-18 $8.33 $8.55 $8.29 $8.52 $7.23 49,740
2020-05-15 $7.88 $8.38 $7.88 $8.08 $6.85 64,013
2020-05-14 $7.68 $8.03 $7.60 $7.92 $6.72 69,629
2020-05-13 $8.36 $8.36 $7.70 $7.78 $6.60 116,626
2020-05-12 $8.33 $8.52 $8.22 $8.35 $7.08 56,850
2020-05-11 $8.25 $8.28 $8.16 $8.20 $6.96 135,808
2020-05-08 $8.41 $8.63 $8.23 $8.47 $7.18 46,995
2020-05-07 $8.44 $8.79 $8.20 $8.27 $7.01 80,462
2020-05-06 $8.47 $8.53 $8.11 $8.26 $7.01 133,621
2020-05-05 $8.62 $8.99 $8.42 $8.43 $7.15 110,236
2020-05-04 $8.02 $8.27 $7.85 $8.26 $7.01 78,998
2020-05-01 $8.31 $8.39 $7.68 $8.10 $6.87 131,327
2020-04-30 $8.67 $9.39 $8.42 $8.42 $7.14 195,344
2020-04-29 $8.00 $8.94 $8.00 $8.80 $7.46 174,345
2020-04-28 $7.34 $7.81 $7.34 $7.72 $6.55 125,143
2020-04-27 $7.29 $7.37 $7.14 $7.29 $6.18 90,235
2020-04-24 $7.60 $7.60 $7.28 $7.29 $6.18 113,079
2020-04-23 $7.48 $7.50 $7.14 $7.41 $6.29 101,421
2020-04-22 $7.00 $7.10 $6.84 $7.06 $5.99 232,277
2020-04-21 $6.46 $6.86 $6.42 $6.86 $5.82 74,841
2020-04-20 $6.53 $7.00 $6.45 $6.60 $5.60 116,911
2020-04-17 $6.46 $6.78 $6.46 $6.78 $5.75 198,987
2020-04-16 $6.35 $6.64 $6.35 $6.43 $5.45 82,940
2020-04-15 $6.50 $6.60 $6.25 $6.35 $5.39 220,591
2020-04-14 $6.55 $6.90 $6.51 $6.81 $5.78 143,674
2020-04-13 $0.77 $0.79 $0.72 $0.73 $5.57 83,075
2020-04-09 $0.77 $0.80 $0.72 $0.74 $5.67 187,926
2020-04-08 $0.77 $0.77 $0.73 $0.74 $5.67 54,115
2020-04-07 $0.75 $0.78 $0.71 $0.72 $5.52 65,037
2020-04-06 $0.76 $0.76 $0.67 $0.73 $5.58 67,916
2020-04-03 $0.77 $0.80 $0.70 $0.73 $5.57 58,543
2020-04-02 $0.74 $0.83 $0.72 $0.74 $5.63 83,402
2020-04-01 $0.70 $0.74 $0.67 $0.69 $5.28 46,630
2020-03-31 $0.70 $0.75 $0.66 $0.71 $5.42 116,721
2020-03-30 $0.75 $0.75 $0.66 $0.71 $5.42 42,721
2020-03-27 $0.78 $0.83 $0.73 $0.73 $5.57 57,362
2020-03-26 $0.83 $0.87 $0.78 $0.78 $5.96 77,745
2020-03-25 $0.88 $0.90 $0.79 $0.79 $6.03 117,219
2020-03-24 $0.72 $0.85 $0.72 $0.80 $6.11 83,872
2020-03-23 $0.76 $0.80 $0.64 $0.65 $4.98 88,716
2020-03-20 $0.83 $0.94 $0.72 $0.77 $5.86 165,398
2020-03-19 $0.73 $0.94 $0.68 $0.77 $5.88 101,194
2020-03-18 $0.77 $0.80 $0.56 $0.68 $5.19 115,613
2020-03-17 $0.98 $0.98 $0.82 $0.84 $6.40 114,484
2020-03-16 $1.05 $1.05 $0.90 $0.90 $6.88 88,280
2020-03-13 $0.88 $1.22 $0.88 $1.14 $8.70 167,242
2020-03-12 $1.14 $1.15 $0.80 $0.82 $6.22 198,506
2020-03-11 $1.45 $1.59 $1.18 $1.22 $9.31 211,058
2020-03-10 $2.26 $2.30 $1.41 $1.80 $13.74 287,289
2020-03-09 $2.50 $2.50 $2.10 $2.13 $16.26 141,099
2020-03-06 $2.81 $2.85 $2.67 $2.77 $21.15 142,294
2020-03-05 $3.08 $3.12 $2.90 $2.92 $22.29 106,779
2020-03-04 $3.09 $3.20 $3.07 $3.15 $24.05 106,556
2020-03-03 $3.22 $3.29 $3.00 $3.04 $23.21 84,318
2020-03-02 $3.05 $3.29 $2.97 $3.20 $24.43 103,992
2020-02-28 $2.95 $3.08 $2.81 $3.01 $22.98 268,477
2020-02-27 $3.07 $3.11 $2.88 $3.04 $23.21 175,655
2020-02-26 $3.30 $3.34 $3.18 $3.19 $24.35 108,283
2020-02-25 $3.56 $3.56 $3.28 $3.30 $25.19 110,676
2020-02-24 $3.58 $3.58 $3.48 $3.55 $27.10 133,599
2020-02-21 $3.79 $3.79 $3.66 $3.69 $28.17 97,060
2020-02-20 $3.95 $4.00 $3.92 $3.94 $28.83 86,738
2020-02-19 $3.95 $3.95 $3.90 $3.92 $28.68 63,136
2020-02-18 $3.89 $3.90 $3.85 $3.87 $28.31 46,245
2020-02-14 $3.91 $3.93 $3.88 $3.90 $28.53 43,337
2020-02-13 $3.92 $3.97 $3.88 $3.89 $28.46 63,568
2020-02-12 $3.88 $3.94 $3.84 $3.92 $28.68 63,551
2020-02-11 $3.86 $3.86 $3.81 $3.83 $28.02 56,865
2020-02-10 $3.89 $3.90 $3.81 $3.82 $27.95 75,431
2020-02-07 $3.93 $3.95 $3.88 $3.92 $28.68 65,645
2020-02-06 $4.04 $4.05 $3.95 $3.95 $28.90 123,920
2020-02-05 $4.02 $4.09 $4.01 $4.02 $29.41 53,363
2020-02-04 $3.95 $4.04 $3.95 $3.96 $28.97 63,845
2020-02-03 $3.90 $3.91 $3.85 $3.88 $28.39 51,371
2020-01-31 $3.91 $3.93 $3.85 $3.89 $28.46 90,484
2020-01-30 $3.93 $3.97 $3.89 $3.94 $28.83 71,533
2020-01-29 $4.04 $4.05 $3.97 $3.97 $29.05 62,330
2020-01-28 $4.05 $4.08 $3.98 $3.99 $29.19 67,129
2020-01-27 $4.04 $4.05 $3.92 $4.02 $29.41 89,038
2020-01-24 $4.26 $4.26 $4.12 $4.13 $30.22 63,728
2020-01-23 $4.23 $4.27 $4.17 $4.27 $31.24 59,516
2020-01-22 $4.39 $4.40 $4.26 $4.26 $31.17 64,679
2020-01-21 $4.52 $4.53 $4.39 $4.40 $32.19 54,664
2020-01-17 $4.63 $4.63 $4.53 $4.54 $33.22 38,810
2020-01-16 $4.58 $4.63 $4.57 $4.57 $33.44 42,706
2020-01-15 $4.54 $4.61 $4.54 $4.57 $33.44 48,015
2020-01-14 $4.56 $4.57 $4.52 $4.55 $33.29 35,033
2020-01-13 $4.47 $4.54 $4.42 $4.52 $33.07 39,109
2020-01-10 $4.54 $4.54 $4.45 $4.45 $32.56 31,846
2020-01-09 $4.54 $4.58 $4.47 $4.53 $33.14 40,477
2020-01-08 $4.58 $4.62 $4.50 $4.55 $33.29 71,723
2020-01-07 $4.56 $4.62 $4.52 $4.58 $33.51 71,732
2020-01-06 $4.50 $4.59 $4.49 $4.53 $33.14 62,026
2020-01-03 $4.45 $4.48 $4.36 $4.46 $32.63 52,369
2020-01-02 $4.34 $4.40 $4.31 $4.37 $31.97 54,532
2019-12-31 $4.25 $4.31 $4.23 $4.30 $31.46 174,981
2019-12-30 $4.40 $4.41 $4.25 $4.26 $31.17 115,923
2019-12-27 $4.50 $4.50 $4.32 $4.39 $32.12 136,425
2019-12-26 $4.44 $4.52 $4.42 $4.49 $32.85 70,119
2019-12-24 $4.44 $4.45 $4.39 $4.43 $32.41 39,273
2019-12-23 $4.36 $4.44 $4.34 $4.42 $32.34 79,039
2019-12-20 $4.41 $4.45 $4.37 $4.38 $32.05 87,013
2019-12-19 $4.46 $4.50 $4.39 $4.41 $32.27 67,939
2019-12-18 $4.40 $4.49 $4.40 $4.46 $32.63 77,279
2019-12-17 $4.29 $4.44 $4.29 $4.40 $32.19 148,593
2019-12-16 $4.21 $4.27 $4.19 $4.26 $31.17 81,492
2019-12-13 $4.23 $4.28 $4.15 $4.18 $30.58 79,544
2019-12-12 $4.26 $4.39 $4.25 $4.27 $31.24 106,979
2019-12-11 $4.30 $4.34 $4.22 $4.29 $31.39 97,840
2019-12-10 $4.08 $4.29 $4.08 $4.29 $31.39 137,200
2019-12-09 $3.86 $4.10 $3.86 $4.07 $29.78 128,280
2019-12-06 $3.81 $3.90 $3.80 $3.87 $28.31 116,817
2019-12-05 $3.85 $3.90 $3.77 $3.82 $27.95 119,930
2019-12-04 $3.88 $3.89 $3.83 $3.88 $28.39 77,203
2019-12-03 $3.83 $3.89 $3.79 $3.86 $28.24 71,269
2019-12-02 $3.93 $3.94 $3.86 $3.87 $28.31 84,047
2019-11-29 $3.94 $4.02 $3.89 $3.92 $28.68 71,502
2019-11-27 $3.94 $3.97 $3.85 $3.93 $28.75 102,980
2019-11-26 $4.03 $4.09 $3.93 $3.95 $28.90 86,651
2019-11-25 $4.05 $4.08 $3.99 $4.02 $29.41 101,790
2019-11-22 $4.06 $4.08 $3.99 $4.06 $29.70 123,141
2019-11-21 $4.04 $4.06 $3.94 $4.05 $29.63 71,027
2019-11-20 $4.03 $4.05 $3.94 $4.03 $29.49 69,308
2019-11-19 $4.24 $4.29 $4.14 $4.14 $29.13 72,788
2019-11-18 $4.33 $4.37 $4.25 $4.26 $29.98 61,834
2019-11-15 $4.29 $4.41 $4.29 $4.36 $30.68 70,177
2019-11-14 $4.32 $4.36 $4.25 $4.29 $30.19 40,080
2019-11-13 $4.36 $4.37 $4.30 $4.30 $30.26 32,737
2019-11-12 $4.38 $4.43 $4.34 $4.39 $30.89 29,679
2019-11-11 $4.49 $4.49 $4.38 $4.38 $30.82 37,674
2019-11-08 $4.50 $4.56 $4.42 $4.52 $31.81 61,002
2019-11-07 $4.60 $4.64 $4.50 $4.51 $31.74 58,379
2019-11-06 $4.66 $4.69 $4.59 $4.59 $32.30 39,450
2019-11-05 $4.75 $4.75 $4.58 $4.69 $33.00 42,178
2019-11-04 $4.68 $4.75 $4.68 $4.71 $33.14 23,311
2019-11-01 $4.65 $4.70 $4.59 $4.64 $32.65 32,304
2019-10-31 $4.58 $4.63 $4.53 $4.61 $32.44 20,982
2019-10-30 $4.57 $4.65 $4.57 $4.61 $32.44 26,763
2019-10-29 $4.58 $4.64 $4.56 $4.60 $32.37 35,316
2019-10-28 $4.71 $4.75 $4.60 $4.60 $32.37 55,226
2019-10-25 $4.66 $4.76 $4.66 $4.70 $33.07 29,936
2019-10-24 $4.72 $4.73 $4.66 $4.69 $33.00 43,504
2019-10-23 $4.73 $4.73 $4.66 $4.69 $33.00 19,313
2019-10-22 $4.69 $4.74 $4.65 $4.71 $33.14 29,616
2019-10-21 $4.66 $4.70 $4.63 $4.67 $32.86 20,195
2019-10-18 $4.61 $4.67 $4.59 $4.67 $32.86 31,813
2019-10-17 $4.74 $4.74 $4.61 $4.63 $32.58 21,078
2019-10-16 $4.61 $4.76 $4.61 $4.67 $32.86 47,558
2019-10-15 $4.60 $4.70 $4.57 $4.61 $32.44 20,488
2019-10-14 $4.63 $4.64 $4.53 $4.60 $32.37 26,112
2019-10-11 $4.66 $4.69 $4.62 $4.66 $32.79 24,685
2019-10-10 $4.56 $4.60 $4.53 $4.59 $32.30 49,361
2019-10-09 $4.63 $4.64 $4.56 $4.56 $32.09 22,740
2019-10-08 $4.61 $4.67 $4.56 $4.60 $32.37 147,327
2019-10-07 $4.77 $4.78 $4.67 $4.67 $32.86 27,070
2019-10-04 $4.77 $4.80 $4.71 $4.76 $33.50 27,546
2019-10-03 $4.70 $4.74 $4.58 $4.74 $33.36 25,908
2019-10-02 $4.75 $4.75 $4.66 $4.71 $33.14 42,107
2019-10-01 $4.84 $4.88 $4.78 $4.78 $33.64 20,791
2019-09-30 $4.81 $4.84 $4.79 $4.82 $33.92 25,663
2019-09-27 $4.79 $4.82 $4.76 $4.80 $33.78 20,598
2019-09-26 $4.86 $4.89 $4.75 $4.80 $33.78 53,485
2019-09-25 $4.90 $4.94 $4.82 $4.85 $34.13 28,590
2019-09-24 $5.05 $5.08 $4.91 $4.93 $34.69 30,915
2019-09-23 $5.05 $5.05 $4.98 $5.03 $35.40 16,395
2019-09-20 $5.03 $5.12 $5.00 $5.04 $35.47 23,593
2019-09-19 $5.10 $5.11 $5.00 $5.03 $35.40 21,619
2019-09-18 $5.04 $5.09 $5.03 $5.06 $35.61 21,670
2019-09-17 $5.16 $5.16 $5.04 $5.09 $35.82 21,414
2019-09-16 $5.16 $5.24 $5.10 $5.15 $36.24 49,539
2019-09-13 $4.95 $5.02 $4.95 $5.01 $35.26 33,678
2019-09-12 $4.95 $4.96 $4.88 $4.92 $34.62 24,853
2019-09-11 $4.93 $5.02 $4.93 $4.97 $34.97 28,227
2019-09-10 $4.89 $4.97 $4.86 $4.91 $34.55 38,437
2019-09-09 $4.70 $4.87 $4.70 $4.85 $34.13 40,524
2019-09-06 $4.69 $4.69 $4.62 $4.68 $32.93 26,832
2019-09-05 $4.76 $4.80 $4.68 $4.70 $33.07 36,281
2019-09-04 $4.69 $4.72 $4.64 $4.70 $33.07 37,572
2019-09-03 $4.66 $4.67 $4.63 $4.64 $32.65 26,610
2019-08-30 $4.79 $4.81 $4.71 $4.72 $33.22 52,392
2019-08-29 $4.69 $4.78 $4.67 $4.74 $33.36 46,586
2019-08-28 $4.55 $4.66 $4.50 $4.63 $32.58 71,315
2019-08-27 $4.68 $4.68 $4.47 $4.49 $31.60 41,755
2019-08-26 $4.76 $4.79 $4.58 $4.59 $32.30 51,588
2019-08-23 $4.79 $4.79 $4.64 $4.68 $32.93 33,980
2019-08-22 $4.94 $4.95 $4.79 $4.82 $33.92 34,872
2019-08-21 $4.84 $4.92 $4.80 $4.90 $34.48 56,109
2019-08-20 $4.86 $4.90 $4.79 $4.81 $33.85 35,509
2019-08-19 $4.83 $5.13 $4.81 $5.02 $34.19 65,246
2019-08-16 $4.67 $4.78 $4.67 $4.77 $32.49 21,522
2019-08-15 $4.71 $4.71 $4.63 $4.66 $31.74 32,514
2019-08-14 $4.80 $4.80 $4.63 $4.71 $32.08 44,478
2019-08-13 $4.71 $4.88 $4.70 $4.84 $32.96 40,092
2019-08-12 $4.83 $4.85 $4.72 $4.72 $32.15 54,185
2019-08-09 $4.90 $4.94 $4.82 $4.83 $32.89 40,846
2019-08-08 $4.91 $4.92 $4.81 $4.86 $33.10 43,579
2019-08-07 $4.87 $4.97 $4.76 $4.88 $33.24 60,209
2019-08-06 $4.97 $4.99 $4.83 $4.93 $33.58 25,003
2019-08-05 $5.09 $5.10 $4.87 $4.94 $33.64 63,205
2019-08-02 $5.24 $5.27 $5.11 $5.13 $34.94 31,294
2019-08-01 $5.29 $5.29 $5.17 $5.27 $35.89 38,876
2019-07-31 $5.31 $5.34 $5.24 $5.32 $36.23 18,388
2019-07-30 $5.31 $5.31 $5.23 $5.30 $36.10 30,045
2019-07-29 $5.37 $5.37 $5.28 $5.32 $36.23 18,883
2019-07-26 $5.42 $5.44 $5.36 $5.36 $36.50 12,095
2019-07-25 $5.53 $5.54 $5.41 $5.43 $36.98 33,314
2019-07-24 $5.48 $5.53 $5.46 $5.49 $37.39 34,777
2019-07-23 $5.50 $5.55 $5.47 $5.48 $37.32 14,975
2019-07-22 $5.40 $5.50 $5.40 $5.50 $37.46 26,610
2019-07-19 $5.31 $5.38 $5.30 $5.36 $36.50 26,921
2019-07-18 $5.42 $5.42 $5.32 $5.35 $36.44 20,752
2019-07-17 $5.53 $5.53 $5.42 $5.42 $36.91 22,216
2019-07-16 $5.52 $5.56 $5.46 $5.55 $37.80 28,444
2019-07-15 $5.59 $5.60 $5.48 $5.50 $37.46 28,535
2019-07-12 $5.55 $5.60 $5.53 $5.55 $37.80 14,449
2019-07-11 $5.56 $5.61 $5.54 $5.56 $37.87 23,443
2019-07-10 $5.46 $5.55 $5.44 $5.54 $37.73 16,754
2019-07-09 $5.41 $5.47 $5.38 $5.43 $36.98 15,443
2019-07-08 $5.43 $5.47 $5.40 $5.42 $36.91 13,238
2019-07-05 $5.35 $5.45 $5.30 $5.43 $36.98 17,127
2019-07-03 $5.29 $5.37 $5.29 $5.35 $36.44 13,882
2019-07-02 $5.37 $5.37 $5.25 $5.27 $35.89 26,217
2019-07-01 $5.35 $5.39 $5.30 $5.32 $36.23 14,242
2019-06-28 $5.25 $5.28 $5.22 $5.28 $35.96 17,836
2019-06-27 $5.23 $5.23 $5.18 $5.21 $35.48 27,557
2019-06-26 $5.16 $5.23 $5.11 $5.18 $35.28 14,063
2019-06-25 $5.17 $5.20 $5.10 $5.11 $34.80 17,185
2019-06-24 $5.19 $5.22 $5.14 $5.16 $35.14 25,814
2019-06-21 $5.15 $5.21 $5.15 $5.18 $35.28 35,420
2019-06-20 $5.17 $5.20 $5.14 $5.14 $35.01 25,115
2019-06-19 $5.13 $5.15 $5.10 $5.11 $34.80 27,569
2019-06-18 $5.12 $5.16 $5.10 $5.14 $35.01 25,382
2019-06-17 $5.19 $5.20 $5.09 $5.12 $34.87 29,696
2019-06-14 $5.26 $5.27 $5.15 $5.20 $35.41 19,666
2019-06-13 $5.26 $5.28 $5.20 $5.22 $35.55 27,583
2019-06-12 $5.28 $5.31 $5.17 $5.20 $35.41 32,243
2019-06-11 $5.27 $5.31 $5.24 $5.28 $35.96 43,208
2019-06-10 $5.20 $5.22 $5.15 $5.21 $35.48 38,213
2019-06-07 $5.22 $5.23 $5.15 $5.16 $35.14 29,687
2019-06-06 $5.20 $5.22 $5.16 $5.18 $35.28 26,593
2019-06-05 $5.29 $5.29 $5.16 $5.19 $35.35 27,460
2019-06-04 $5.25 $5.30 $5.23 $5.29 $36.03 26,529
2019-06-03 $5.20 $5.27 $5.18 $5.21 $35.48 21,480
2019-05-31 $5.18 $5.24 $5.13 $5.18 $35.28 35,343
2019-05-30 $5.32 $5.39 $5.24 $5.25 $35.76 39,811
2019-05-29 $5.28 $5.31 $5.17 $5.31 $36.16 60,818
2019-05-28 $5.41 $5.46 $5.29 $5.32 $36.23 23,771
2019-05-24 $5.43 $5.45 $5.34 $5.40 $36.78 20,220
2019-05-23 $5.46 $5.46 $5.28 $5.36 $36.50 33,699
2019-05-22 $5.55 $5.60 $5.49 $5.52 $37.59 27,094
2019-05-21 $5.51 $5.61 $5.51 $5.60 $38.14 23,423
2019-05-20 $5.45 $5.54 $5.45 $5.49 $37.39 32,730
2019-05-17 $5.70 $5.73 $5.67 $5.68 $37.59 35,300
2019-05-16 $5.67 $5.72 $5.66 $5.69 $37.65 32,821
2019-05-15 $5.60 $5.65 $5.56 $5.64 $37.32 39,216
2019-05-14 $5.48 $5.65 $5.48 $5.60 $37.06 54,799
2019-05-13 $5.56 $5.58 $5.47 $5.48 $36.26 22,317
2019-05-10 $5.39 $5.58 $5.39 $5.57 $36.86 44,896
2019-05-09 $5.36 $5.40 $5.28 $5.32 $35.21 29,615
2019-05-08 $5.38 $5.48 $5.38 $5.38 $35.60 26,594
2019-05-07 $5.36 $5.43 $5.35 $5.42 $35.87 32,375
2019-05-06 $5.40 $5.46 $5.38 $5.42 $35.87 18,730
2019-05-03 $5.42 $5.48 $5.41 $5.45 $36.07 39,782
2019-05-02 $5.55 $5.56 $5.38 $5.42 $35.87 31,857
2019-05-01 $5.54 $5.57 $5.50 $5.56 $36.79 20,419
2019-04-30 $5.62 $5.63 $5.53 $5.55 $36.73 21,518
2019-04-29 $5.57 $5.63 $5.54 $5.61 $37.13 14,300
2019-04-26 $5.54 $5.57 $5.51 $5.54 $36.66 22,230
2019-04-25 $5.60 $5.60 $5.55 $5.56 $36.79 15,000
2019-04-24 $5.61 $5.63 $5.57 $5.58 $36.93 21,704
2019-04-23 $5.63 $5.65 $5.62 $5.62 $37.19 16,583
2019-04-22 $5.53 $5.63 $5.53 $5.59 $36.99 27,214
2019-04-18 $5.53 $5.53 $5.43 $5.47 $36.20 29,967
2019-04-17 $5.59 $5.63 $5.51 $5.52 $36.53 40,086
2019-04-16 $5.66 $5.68 $5.54 $5.59 $36.99 56,910
2019-04-15 $5.75 $5.75 $5.66 $5.66 $37.46 29,632
2019-04-12 $5.76 $5.78 $5.72 $5.76 $38.12 19,150
2019-04-11 $5.65 $5.68 $5.60 $5.67 $37.52 24,393
2019-04-10 $5.68 $5.70 $5.64 $5.69 $37.65 19,000
2019-04-09 $5.73 $5.75 $5.64 $5.65 $37.39 13,894
2019-04-08 $5.75 $5.85 $5.71 $5.75 $38.05 24,163
2019-04-05 $5.69 $5.75 $5.69 $5.74 $37.99 14,631
2019-04-04 $5.75 $5.79 $5.70 $5.71 $37.79 40,718
2019-04-03 $5.70 $5.76 $5.62 $5.76 $38.12 60,277
2019-04-02 $5.65 $5.71 $5.63 $5.69 $37.65 17,391
2019-04-01 $5.57 $5.62 $5.56 $5.61 $37.13 25,902
2019-03-29 $5.54 $5.57 $5.47 $5.53 $36.60 38,343
2019-03-28 $5.49 $5.50 $5.42 $5.48 $36.26 19,187
2019-03-27 $5.51 $5.51 $5.43 $5.49 $36.33 16,110
2019-03-26 $5.51 $5.56 $5.44 $5.48 $36.26 24,995
2019-03-25 $5.51 $5.51 $5.44 $5.45 $36.07 16,029
2019-03-22 $5.64 $5.64 $5.52 $5.52 $36.53 22,427
2019-03-21 $5.60 $5.69 $5.58 $5.66 $37.46 28,036
2019-03-20 $5.50 $5.61 $5.47 $5.60 $37.06 32,576
2019-03-19 $5.49 $5.56 $5.48 $5.50 $36.40 23,030
2019-03-18 $5.38 $5.47 $5.38 $5.46 $36.13 22,658
2019-03-15 $5.39 $5.41 $5.37 $5.38 $35.60 14,494
2019-03-14 $5.41 $5.42 $5.36 $5.39 $35.67 17,640
2019-03-13 $5.39 $5.41 $5.33 $5.38 $35.60 31,231
2019-03-12 $5.41 $5.45 $5.34 $5.36 $35.47 26,539
2019-03-11 $5.31 $5.42 $5.31 $5.37 $35.54 29,020
2019-03-08 $5.28 $5.31 $5.21 $5.29 $35.01 26,127
2019-03-07 $5.28 $5.40 $5.27 $5.35 $35.40 32,458
2019-03-06 $5.37 $5.37 $5.29 $5.30 $35.07 30,381
2019-03-05 $5.33 $5.39 $5.27 $5.36 $35.47 33,321
2019-03-04 $5.40 $5.43 $5.28 $5.32 $35.21 34,760
2019-03-01 $5.27 $5.36 $5.26 $5.35 $35.40 33,025
2019-02-28 $5.35 $5.37 $5.22 $5.26 $34.81 95,418
2019-02-27 $5.37 $5.38 $5.27 $5.31 $35.14 57,220
2019-02-26 $5.38 $5.43 $5.33 $5.35 $35.40 31,376
2019-02-25 $5.46 $5.47 $5.39 $5.42 $35.87 44,768
2019-02-22 $5.54 $5.59 $5.43 $5.45 $36.07 33,140
2019-02-21 $5.65 $5.65 $5.45 $5.50 $36.40 51,281
2019-02-20 $5.88 $5.88 $5.78 $5.78 $37.17 56,655
2019-02-19 $5.67 $5.88 $5.67 $5.87 $37.75 42,426
2019-02-15 $5.68 $5.73 $5.64 $5.66 $36.40 47,073
2019-02-14 $5.50 $5.66 $5.50 $5.65 $36.33 48,591
2019-02-13 $5.43 $5.52 $5.42 $5.51 $35.43 31,105
2019-02-12 $5.38 $5.43 $5.34 $5.43 $34.92 33,693
2019-02-11 $5.27 $5.31 $5.22 $5.29 $34.02 29,061
2019-02-08 $5.30 $5.35 $5.17 $5.27 $33.89 28,844
2019-02-07 $5.50 $5.50 $5.27 $5.32 $34.21 58,640
2019-02-06 $5.57 $5.59 $5.47 $5.48 $35.24 23,990
2019-02-05 $5.62 $5.64 $5.55 $5.57 $35.82 26,402
2019-02-04 $5.55 $5.61 $5.49 $5.60 $36.01 41,034
2019-02-01 $5.47 $5.55 $5.44 $5.54 $35.63 32,592
2019-01-31 $5.51 $5.57 $5.39 $5.47 $35.18 38,793
2019-01-30 $5.44 $5.55 $5.39 $5.49 $35.30 39,119
2019-01-29 $5.36 $5.43 $5.34 $5.38 $34.60 28,791
2019-01-28 $5.30 $5.36 $5.27 $5.30 $34.08 49,044
2019-01-25 $5.38 $5.41 $5.34 $5.40 $34.73 35,380
2019-01-24 $5.30 $5.35 $5.25 $5.32 $34.21 18,747
2019-01-23 $5.35 $5.38 $5.21 $5.29 $34.02 52,313
2019-01-22 $5.45 $5.45 $5.30 $5.32 $34.21 40,612
2019-01-18 $5.39 $5.50 $5.38 $5.48 $35.24 29,349
2019-01-17 $5.36 $5.46 $5.32 $5.33 $34.28 29,645
2019-01-16 $5.40 $5.47 $5.38 $5.39 $34.66 18,347
2019-01-15 $5.28 $5.40 $5.27 $5.36 $34.47 37,843
2019-01-14 $5.18 $5.26 $5.18 $5.23 $33.63 26,998
2019-01-11 $5.30 $5.35 $5.20 $5.20 $33.44 59,627
2019-01-10 $5.37 $5.37 $5.27 $5.29 $34.02 38,716
2019-01-09 $5.35 $5.43 $5.29 $5.39 $34.66 74,280
2019-01-08 $5.24 $5.31 $5.15 $5.25 $33.76 146,828
2019-01-07 $5.02 $5.24 $4.99 $5.21 $33.50 94,743
2019-01-04 $4.66 $4.92 $4.66 $4.89 $31.45 79,517
2019-01-03 $4.56 $4.65 $4.47 $4.57 $29.39 26,726
2019-01-02 $4.33 $4.61 $4.31 $4.52 $29.07 61,310
2018-12-31 $4.40 $4.44 $4.26 $4.39 $28.23 173,305
2018-12-28 $4.23 $4.36 $4.12 $4.34 $27.91 168,500
2018-12-27 $4.16 $4.23 $3.99 $4.16 $26.75 106,805
2018-12-26 $4.06 $4.28 $3.88 $4.25 $27.33 160,414
2018-12-24 $4.05 $4.10 $3.95 $4.01 $25.79 68,507
2018-12-21 $4.30 $4.39 $4.04 $4.07 $26.17 160,687
2018-12-20 $4.50 $4.62 $4.23 $4.34 $27.91 117,926
2018-12-19 $4.60 $4.74 $4.51 $4.56 $29.32 91,109
2018-12-18 $4.85 $4.96 $4.55 $4.63 $29.77 110,040
2018-12-17 $5.11 $5.11 $4.84 $4.88 $31.38 72,444
2018-12-14 $5.16 $5.20 $5.11 $5.12 $32.92 46,724
2018-12-13 $5.12 $5.20 $5.08 $5.16 $33.18 59,554
2018-12-12 $5.15 $5.20 $5.07 $5.11 $32.86 54,995
2018-12-11 $5.16 $5.18 $5.07 $5.08 $32.67 64,393
2018-12-10 $5.20 $5.22 $5.01 $5.11 $32.86 55,843
2018-12-07 $5.33 $5.41 $5.19 $5.22 $33.57 34,709
2018-12-06 $5.24 $5.29 $5.06 $5.26 $33.82 63,667
2018-12-04 $5.57 $5.57 $5.31 $5.35 $34.40 47,146
2018-12-03 $5.44 $5.61 $5.42 $5.53 $35.56 72,585
2018-11-30 $5.31 $5.33 $5.16 $5.31 $34.15 79,305
2018-11-29 $5.19 $5.36 $5.18 $5.31 $34.15 76,324
2018-11-28 $5.10 $5.20 $5.04 $5.20 $33.44 83,388
2018-11-27 $5.18 $5.19 $5.07 $5.08 $32.67 86,453
2018-11-26 $5.12 $5.20 $5.10 $5.16 $33.18 77,511
2018-11-23 $5.05 $5.13 $4.98 $5.06 $32.54 39,277
2018-11-21 $5.25 $5.39 $5.11 $5.14 $33.05 222,338
2018-11-20 $5.36 $5.36 $5.11 $5.24 $33.70 78,128
2018-11-19 $5.58 $5.66 $5.50 $5.55 $34.63 39,446
2018-11-16 $5.59 $5.66 $5.55 $5.58 $34.82 27,859
2018-11-15 $5.58 $5.61 $5.51 $5.58 $34.82 32,946
2018-11-14 $5.68 $5.71 $5.53 $5.60 $34.94 29,090
2018-11-13 $5.76 $5.83 $5.58 $5.59 $34.88 34,177
2018-11-12 $5.92 $5.92 $5.76 $5.79 $36.13 16,708
2018-11-09 $5.90 $5.91 $5.78 $5.91 $36.88 29,436
2018-11-08 $6.04 $6.18 $5.96 $5.99 $37.38 33,219
2018-11-07 $5.94 $6.08 $5.94 $6.01 $37.50 39,189
2018-11-06 $5.85 $5.88 $5.75 $5.88 $36.69 24,418
2018-11-05 $5.70 $5.82 $5.66 $5.82 $36.32 30,540
2018-11-02 $5.73 $5.75 $5.63 $5.66 $35.32 33,376
2018-11-01 $5.62 $5.76 $5.62 $5.74 $35.82 35,184
2018-10-31 $5.61 $5.76 $5.61 $5.63 $35.13 37,694
2018-10-30 $5.59 $5.67 $5.50 $5.57 $34.76 40,280
2018-10-29 $5.82 $5.83 $5.56 $5.64 $35.19 43,247
2018-10-26 $5.90 $5.91 $5.70 $5.77 $36.01 33,204
2018-10-25 $5.93 $6.00 $5.91 $5.95 $37.13 54,140
2018-10-24 $6.17 $6.17 $5.86 $5.89 $36.75 33,042
2018-10-23 $6.24 $6.24 $6.00 $6.14 $38.31 37,808
2018-10-22 $6.35 $6.35 $6.27 $6.31 $39.37 16,176
2018-10-19 $6.38 $6.40 $6.30 $6.33 $39.50 15,099
2018-10-18 $6.35 $6.44 $6.28 $6.34 $39.56 19,769
2018-10-17 $6.49 $6.49 $6.34 $6.37 $39.75 17,672
2018-10-16 $6.37 $6.50 $6.37 $6.48 $40.44 22,908
2018-10-15 $6.40 $6.40 $6.32 $6.33 $39.50 18,713
2018-10-12 $6.39 $6.48 $6.22 $6.36 $39.69 40,864
2018-10-11 $6.43 $6.50 $6.29 $6.32 $39.44 38,469
2018-10-10 $6.60 $6.66 $6.42 $6.50 $40.56 54,304
2018-10-09 $6.48 $6.61 $6.46 $6.61 $41.25 22,245
2018-10-08 $6.47 $6.54 $6.42 $6.48 $40.44 30,090
2018-10-05 $6.46 $6.54 $6.43 $6.48 $40.44 21,491
2018-10-04 $6.54 $6.57 $6.43 $6.45 $40.25 37,512
2018-10-03 $6.51 $6.66 $6.51 $6.56 $40.93 20,518
2018-10-02 $6.65 $6.65 $6.53 $6.55 $40.87 22,826
2018-10-01 $6.49 $6.60 $6.46 $6.60 $41.18 18,361
2018-09-28 $6.34 $6.45 $6.31 $6.45 $40.25 18,825
2018-09-27 $6.27 $6.36 $6.26 $6.36 $39.69 27,020
2018-09-26 $6.34 $6.35 $6.25 $6.26 $39.06 37,446
2018-09-25 $6.44 $6.46 $6.35 $6.35 $39.62 46,865
2018-09-24 $6.50 $6.54 $6.42 $6.43 $40.12 26,808
2018-09-21 $6.50 $6.53 $6.48 $6.50 $40.56 18,246
2018-09-20 $6.48 $6.52 $6.47 $6.50 $40.56 26,441
2018-09-19 $6.55 $6.55 $6.49 $6.50 $40.56 15,373
2018-09-18 $6.53 $6.56 $6.52 $6.52 $40.69 12,948
2018-09-17 $6.59 $6.59 $6.52 $6.54 $40.81 19,174
2018-09-14 $6.61 $6.62 $6.48 $6.56 $40.93 15,835
2018-09-13 $6.66 $6.66 $6.59 $6.62 $41.31 22,150
2018-09-12 $6.62 $6.67 $6.60 $6.66 $41.56 18,419
2018-09-11 $6.55 $6.62 $6.51 $6.60 $41.18 13,944
2018-09-10 $6.48 $6.53 $6.45 $6.53 $40.75 13,596
2018-09-07 $6.44 $6.49 $6.40 $6.42 $40.06 29,890
2018-09-06 $6.58 $6.63 $6.49 $6.49 $40.50 12,753
2018-09-05 $6.59 $6.59 $6.49 $6.59 $41.12 18,292
2018-09-04 $6.55 $6.63 $6.53 $6.60 $41.18 19,692
2018-08-31 $6.59 $6.62 $6.50 $6.55 $40.87 16,050
2018-08-30 $6.67 $6.68 $6.55 $6.62 $41.31 27,880
2018-08-29 $6.72 $6.75 $6.67 $6.70 $41.81 40,940
2018-08-28 $6.85 $6.85 $6.69 $6.72 $41.93 46,699
2018-08-27 $6.81 $6.82 $6.71 $6.80 $42.43 26,974
2018-08-24 $6.81 $6.84 $6.73 $6.78 $42.31 22,214
2018-08-23 $6.79 $6.81 $6.73 $6.73 $42.00 18,908
2018-08-22 $6.79 $6.84 $6.72 $6.83 $42.62 20,119
2018-08-21 $6.84 $6.87 $6.74 $6.75 $42.12 21,824
2018-08-20 $6.76 $6.82 $6.70 $6.82 $42.56 34,117
2018-08-17 $6.75 $6.90 $6.75 $6.87 $41.89 34,762
2018-08-16 $6.78 $6.79 $6.73 $6.76 $41.22 32,093
2018-08-15 $6.82 $6.82 $6.67 $6.75 $41.15 32,422
2018-08-14 $6.88 $6.90 $6.80 $6.86 $41.83 25,202
2018-08-13 $7.00 $7.00 $6.81 $6.81 $41.52 32,005
2018-08-10 $7.00 $7.13 $6.99 $7.02 $42.80 38,353
2018-08-09 $6.94 $7.06 $6.93 $6.97 $42.50 31,973
2018-08-08 $6.86 $6.97 $6.85 $6.93 $42.25 30,609
2018-08-07 $6.95 $7.07 $6.91 $6.94 $42.31 37,437
2018-08-06 $6.95 $7.02 $6.90 $6.97 $42.50 32,216
2018-08-03 $6.98 $6.98 $6.90 $6.95 $42.37 23,654
2018-08-02 $6.68 $6.91 $6.62 $6.90 $42.07 55,414
2018-08-01 $6.62 $6.69 $6.57 $6.66 $40.61 21,994
2018-07-31 $6.57 $6.66 $6.54 $6.64 $40.48 17,064
2018-07-30 $6.52 $6.59 $6.52 $6.59 $40.18 16,648
2018-07-27 $6.63 $6.64 $6.45 $6.45 $39.33 24,240
2018-07-26 $6.53 $6.66 $6.53 $6.63 $40.42 18,972
2018-07-25 $6.49 $6.57 $6.41 $6.56 $40.00 39,887
2018-07-24 $6.53 $6.56 $6.45 $6.50 $39.63 18,488
2018-07-23 $6.44 $6.50 $6.40 $6.46 $39.39 25,640
2018-07-20 $6.52 $6.54 $6.40 $6.40 $39.02 11,957
2018-07-19 $6.51 $6.59 $6.42 $6.50 $39.63 41,145
2018-07-18 $6.20 $6.35 $6.20 $6.31 $38.47 27,542
2018-07-17 $6.25 $6.26 $6.21 $6.21 $37.86 16,228
2018-07-16 $6.28 $6.29 $6.24 $6.26 $38.17 19,686
2018-07-13 $6.26 $6.35 $6.25 $6.30 $38.41 20,293
2018-07-12 $6.20 $6.26 $6.17 $6.26 $38.17 27,337
2018-07-11 $6.17 $6.24 $6.15 $6.16 $37.56 13,576
2018-07-10 $6.27 $6.31 $6.23 $6.23 $37.98 18,003
2018-07-09 $6.26 $6.29 $6.21 $6.27 $38.23 15,079
2018-07-06 $6.11 $6.24 $6.06 $6.20 $37.80 39,304
2018-07-05 $6.19 $6.23 $6.16 $6.16 $37.56 14,567
2018-07-03 $6.15 $6.21 $6.10 $6.17 $37.62 26,325
2018-07-02 $6.14 $6.14 $6.04 $6.07 $37.01 27,543
2018-06-29 $6.13 $6.16 $6.06 $6.14 $37.44 33,859
2018-06-28 $6.05 $6.13 $6.00 $6.06 $36.95 28,333
2018-06-27 $6.24 $6.27 $6.04 $6.07 $37.01 32,194
2018-06-26 $6.08 $6.20 $6.05 $6.19 $37.74 35,120
2018-06-25 $6.26 $6.26 $6.04 $6.06 $36.95 25,427
2018-06-22 $6.25 $6.32 $6.25 $6.27 $38.23 25,754
2018-06-21 $6.20 $6.20 $6.11 $6.14 $37.44 22,993
2018-06-20 $6.17 $6.21 $6.12 $6.19 $37.74 20,774
2018-06-19 $6.09 $6.14 $6.07 $6.10 $37.19 28,851
2018-06-18 $6.06 $6.18 $6.05 $6.17 $37.62 23,968
2018-06-15 $6.26 $6.27 $6.05 $6.06 $36.95 23,758
2018-06-14 $6.32 $6.37 $6.28 $6.30 $38.41 22,855
2018-06-13 $6.47 $6.47 $6.30 $6.30 $38.41 34,871
2018-06-12 $6.59 $6.59 $6.48 $6.48 $39.51 25,212
2018-06-11 $6.45 $6.59 $6.41 $6.59 $40.18 17,965
2018-06-08 $6.53 $6.53 $6.44 $6.48 $39.51 17,295
2018-06-07 $6.43 $6.54 $6.43 $6.52 $39.75 19,695
2018-06-06 $6.49 $6.54 $6.45 $6.45 $39.33 32,607
2018-06-05 $6.52 $6.61 $6.51 $6.56 $40.00 32,209
2018-06-04 $6.61 $6.64 $6.56 $6.61 $40.30 17,805
2018-06-01 $6.58 $6.62 $6.55 $6.57 $40.06 30,631
2018-05-31 $6.51 $6.60 $6.49 $6.57 $40.06 29,248
2018-05-30 $6.41 $6.54 $6.39 $6.53 $39.81 25,636
2018-05-29 $6.29 $6.46 $6.26 $6.36 $38.78 42,224
2018-05-25 $6.39 $6.39 $6.17 $6.33 $38.59 45,934
2018-05-24 $6.57 $6.57 $6.42 $6.46 $39.39 26,352
2018-05-23 $6.64 $6.64 $6.54 $6.58 $40.12 20,568
2018-05-22 $6.71 $6.72 $6.62 $6.64 $40.48 18,601
2018-05-21 $6.69 $6.74 $6.64 $6.67 $40.67 23,760
2018-05-18 $6.86 $6.86 $6.61 $6.66 $40.61 32,309
2018-05-17 $6.82 $7.03 $6.81 $6.98 $41.56 57,907
2018-05-16 $6.69 $6.86 $6.66 $6.79 $40.43 49,354
2018-05-15 $6.61 $6.76 $6.55 $6.74 $40.13 51,768
2018-05-14 $6.49 $6.62 $6.49 $6.61 $39.36 47,534
2018-05-11 $6.39 $6.60 $6.37 $6.47 $38.52 51,614
2018-05-10 $6.36 $6.40 $6.32 $6.39 $38.05 22,653
2018-05-09 $6.30 $6.39 $6.30 $6.31 $37.57 16,238
2018-05-08 $6.16 $6.28 $6.07 $6.28 $37.39 14,192
2018-05-07 $6.17 $6.24 $6.12 $6.16 $36.68 35,722
2018-05-04 $6.02 $6.11 $6.00 $6.11 $36.35 27,940
2018-05-03 $6.11 $6.14 $6.03 $6.03 $35.90 28,900
2018-05-02 $6.19 $6.23 $6.12 $6.14 $36.56 28,874
2018-05-01 $6.22 $6.22 $6.16 $6.20 $36.91 22,941
2018-04-30 $6.24 $6.25 $6.13 $6.20 $36.91 48,207
2018-04-27 $6.17 $6.23 $6.15 $6.20 $36.91 69,042
2018-04-26 $6.17 $6.25 $6.10 $6.15 $36.62 34,688
2018-04-25 $6.18 $6.21 $6.08 $6.15 $36.62 58,225
2018-04-24 $6.38 $6.40 $6.13 $6.15 $36.62 33,763
2018-04-23 $6.23 $6.41 $6.22 $6.38 $37.99 38,812
2018-04-20 $6.20 $6.29 $6.16 $6.23 $37.09 20,043
2018-04-19 $6.35 $6.37 $6.20 $6.20 $36.91 22,928
2018-04-18 $6.33 $6.39 $6.29 $6.32 $37.63 27,125
2018-04-17 $6.11 $6.35 $6.11 $6.29 $37.45 41,662
2018-04-16 $5.87 $6.13 $5.86 $6.12 $36.44 28,366
2018-04-13 $5.94 $5.95 $5.84 $5.86 $34.89 18,307
2018-04-12 $5.95 $5.99 $5.85 $5.91 $35.19 21,749
2018-04-11 $5.83 $5.97 $5.83 $5.94 $35.37 26,585
2018-04-10 $5.80 $5.93 $5.78 $5.87 $34.95 33,592
2018-04-09 $5.84 $5.86 $5.72 $5.74 $34.18 23,616
2018-04-06 $5.87 $5.90 $5.74 $5.81 $34.59 26,201
2018-04-05 $5.71 $5.91 $5.71 $5.89 $35.07 22,408
2018-04-04 $5.63 $5.74 $5.57 $5.69 $33.88 37,888
2018-04-03 $5.69 $5.76 $5.53 $5.76 $34.29 23,744
2018-04-02 $5.67 $5.77 $5.56 $5.64 $33.58 20,814
2018-03-29 $5.55 $5.77 $5.55 $5.74 $34.18 43,334
2018-03-28 $5.70 $5.73 $5.54 $5.55 $33.04 35,925
2018-03-27 $5.69 $5.84 $5.50 $5.71 $34.00 56,421
2018-03-26 $5.80 $5.80 $5.59 $5.67 $33.76 36,628
2018-03-23 $5.84 $5.85 $5.70 $5.72 $34.06 35,208
2018-03-22 $5.85 $5.90 $5.79 $5.82 $34.65 30,944
2018-03-21 $5.78 $5.93 $5.78 $5.92 $35.25 33,526
2018-03-20 $5.83 $5.89 $5.68 $5.77 $34.35 34,147
2018-03-19 $6.00 $6.02 $5.75 $5.81 $34.59 40,991
2018-03-16 $6.05 $6.10 $5.97 $6.02 $35.84 53,632
2018-03-15 $6.25 $6.29 $5.61 $5.93 $35.31 125,572
2018-03-14 $6.46 $6.46 $6.23 $6.25 $37.21 36,960
2018-03-13 $6.37 $6.44 $6.37 $6.37 $37.93 26,287
2018-03-12 $6.35 $6.46 $6.32 $6.36 $37.87 27,494
2018-03-09 $6.42 $6.42 $6.33 $6.34 $37.75 24,873
2018-03-08 $6.33 $6.40 $6.27 $6.30 $37.51 29,675
2018-03-07 $6.28 $6.42 $6.26 $6.33 $37.69 35,967
2018-03-06 $6.30 $6.38 $6.25 $6.35 $37.81 29,716
2018-03-05 $6.20 $6.28 $6.20 $6.22 $37.03 29,199
2018-03-02 $6.19 $6.23 $6.07 $6.19 $36.86 27,458
2018-03-01 $6.20 $6.30 $6.18 $6.23 $37.09 35,430
2018-02-28 $6.62 $6.62 $6.21 $6.24 $37.12 78,751
2018-02-27 $6.56 $6.56 $6.37 $6.48 $38.58 84,171
2018-02-26 $6.50 $6.57 $6.41 $6.53 $38.88 60,792
2018-02-23 $6.44 $6.50 $6.36 $6.48 $38.58 30,477
2018-02-22 $6.52 $6.53 $6.37 $6.40 $38.11 54,546
2018-02-21 $6.41 $6.47 $6.31 $6.46 $38.46 113,480
2018-02-20 $6.57 $6.68 $6.53 $6.58 $38.23 38,870
2018-02-16 $6.73 $6.73 $6.54 $6.61 $38.40 44,322
2018-02-15 $6.75 $6.77 $6.63 $6.67 $38.75 30,330
2018-02-14 $6.72 $6.84 $6.60 $6.78 $39.39 30,535
2018-02-13 $6.60 $6.76 $6.51 $6.74 $39.16 34,731
2018-02-12 $6.48 $6.67 $6.42 $6.59 $38.29 88,053
2018-02-09 $6.47 $6.54 $6.15 $6.37 $37.01 121,516
2018-02-08 $6.65 $6.66 $6.39 $6.39 $37.13 102,143
2018-02-07 $6.63 $6.77 $6.58 $6.62 $38.46 73,396
2018-02-06 $6.37 $6.71 $6.28 $6.64 $38.58 81,729
2018-02-05 $6.60 $6.73 $6.45 $6.47 $37.59 81,787
2018-02-02 $6.89 $6.89 $6.69 $6.70 $38.93 56,074
2018-02-01 $6.85 $6.96 $6.80 $6.93 $40.26 37,298
2018-01-31 $6.83 $6.92 $6.77 $6.80 $39.51 32,541
2018-01-30 $6.95 $6.97 $6.73 $6.81 $39.57 70,698
2018-01-29 $7.20 $7.21 $7.03 $7.04 $40.90 37,405
2018-01-26 $7.22 $7.25 $7.10 $7.23 $42.01 57,601
2018-01-25 $7.25 $7.25 $7.12 $7.19 $41.77 38,971
2018-01-24 $7.28 $7.29 $7.17 $7.19 $41.77 45,374
2018-01-23 $7.22 $7.25 $7.07 $7.23 $42.01 51,202
2018-01-22 $7.07 $7.18 $7.03 $7.17 $41.66 42,688
2018-01-19 $6.92 $7.05 $6.83 $7.05 $40.96 46,558
2018-01-18 $7.09 $7.09 $6.90 $6.93 $40.26 71,983
2018-01-17 $7.13 $7.13 $7.01 $7.07 $41.08 44,479
2018-01-16 $7.22 $7.24 $7.05 $7.08 $41.14 77,009
2018-01-12 $7.00 $7.13 $6.94 $7.10 $41.25 76,634
2018-01-11 $6.79 $6.99 $6.78 $6.98 $40.55 92,607
2018-01-10 $6.68 $6.79 $6.67 $6.71 $38.99 58,988
2018-01-09 $6.72 $6.72 $6.62 $6.66 $38.70 38,752
2018-01-08 $6.72 $6.72 $6.63 $6.63 $38.52 68,744
2018-01-05 $6.75 $6.75 $6.60 $6.68 $38.81 45,670
2018-01-04 $6.74 $6.79 $6.67 $6.73 $39.10 73,192
2018-01-03 $6.48 $6.69 $6.46 $6.67 $38.75 104,722
2018-01-02 $6.18 $6.42 $6.18 $6.42 $37.30 60,362
2017-12-29 $6.19 $6.22 $6.13 $6.15 $35.73 89,243
2017-12-28 $6.09 $6.18 $6.08 $6.15 $35.73 92,455
2017-12-27 $6.09 $6.14 $6.06 $6.07 $35.27 81,615
2017-12-26 $6.17 $6.23 $6.08 $6.08 $35.33 93,293
2017-12-22 $6.03 $6.12 $6.01 $6.07 $35.27 85,807
2017-12-21 $6.00 $6.16 $5.98 $6.03 $35.03 90,869
2017-12-20 $6.10 $6.15 $5.97 $6.05 $35.15 64,010
2017-12-19 $6.22 $6.24 $6.07 $6.12 $35.56 99,834
2017-12-18 $6.19 $6.32 $6.15 $6.23 $36.20 81,765
2017-12-15 $6.29 $6.29 $6.15 $6.17 $35.85 71,638
2017-12-14 $6.08 $6.27 $6.08 $6.20 $36.02 81,655
2017-12-13 $6.06 $6.17 $6.03 $6.13 $35.62 118,803
2017-12-12 $5.98 $6.15 $5.95 $6.01 $34.92 114,439
2017-12-11 $5.81 $5.99 $5.80 $5.95 $34.57 108,040
2017-12-08 $5.50 $5.78 $5.50 $5.77 $33.52 80,171
2017-12-07 $5.50 $5.68 $5.50 $5.66 $32.89 72,773
2017-12-06 $5.70 $5.70 $5.53 $5.55 $32.25 104,884
2017-12-05 $5.79 $5.82 $5.72 $5.74 $33.35 123,344
2017-12-04 $5.87 $5.89 $5.77 $5.80 $33.70 102,425
2017-12-01 $5.72 $5.86 $5.72 $5.84 $33.93 75,044
2017-11-30 $5.37 $5.69 $5.37 $5.67 $32.94 106,950
2017-11-29 $5.36 $5.41 $5.25 $5.37 $31.20 130,885
2017-11-28 $5.51 $5.57 $5.32 $5.36 $31.14 112,954
2017-11-27 $5.68 $5.69 $5.51 $5.52 $32.07 56,688
2017-11-24 $5.67 $5.71 $5.63 $5.65 $32.81 21,067
2017-11-22 $5.59 $5.65 $5.55 $5.63 $32.71 57,791
2017-11-21 $5.73 $5.77 $5.52 $5.56 $32.30 102,460
2017-11-20 $5.74 $5.80 $5.62 $5.71 $33.18 49,343
2017-11-17 $5.90 $5.91 $5.80 $5.90 $33.35 49,952
2017-11-16 $5.78 $5.87 $5.71 $5.83 $32.95 87,937
2017-11-15 $5.67 $5.80 $5.59 $5.77 $32.61 67,917
2017-11-14 $5.90 $5.91 $5.70 $5.74 $32.44 60,819
2017-11-13 $6.08 $6.09 $5.90 $5.91 $33.40 37,517
2017-11-10 $6.10 $6.15 $6.04 $6.10 $34.48 44,028
2017-11-09 $6.11 $6.21 $6.04 $6.08 $34.36 53,594
2017-11-08 $6.23 $6.26 $6.01 $6.15 $34.76 47,390
2017-11-07 $6.24 $6.27 $6.17 $6.24 $35.27 29,397
2017-11-06 $6.13 $6.22 $6.09 $6.22 $35.15 51,122
2017-11-03 $6.00 $6.12 $6.00 $6.10 $34.48 25,111
2017-11-02 $6.19 $6.20 $5.95 $6.03 $34.08 33,060
2017-11-01 $6.07 $6.19 $6.06 $6.16 $34.81 45,717
2017-10-31 $6.05 $6.05 $5.99 $6.03 $34.08 29,111
2017-10-30 $6.08 $6.17 $6.04 $6.07 $34.31 35,953
2017-10-27 $5.92 $6.09 $5.92 $6.04 $34.14 44,255
2017-10-26 $5.83 $5.96 $5.74 $5.88 $33.23 81,951
2017-10-25 $6.01 $6.06 $5.77 $5.82 $32.89 86,113
2017-10-24 $6.23 $6.25 $6.01 $6.06 $34.25 87,603
2017-10-23 $6.38 $6.42 $6.11 $6.18 $34.93 51,000
2017-10-20 $6.46 $6.47 $6.33 $6.36 $35.94 25,208
2017-10-19 $6.39 $6.46 $6.36 $6.45 $36.45 23,379
2017-10-18 $6.59 $6.65 $6.40 $6.46 $36.51 39,883
2017-10-17 $6.73 $6.74 $6.53 $6.59 $37.24 46,409
2017-10-16 $6.89 $6.89 $6.70 $6.73 $38.04 26,146
2017-10-13 $6.95 $6.95 $6.83 $6.84 $38.66 15,471
2017-10-12 $6.90 $6.97 $6.86 $6.92 $39.11 18,086
2017-10-11 $6.95 $7.03 $6.93 $6.96 $39.34 17,128
2017-10-10 $7.01 $7.01 $6.92 $6.99 $39.51 18,496
2017-10-09 $7.03 $7.03 $6.92 $6.92 $39.11 19,731
2017-10-06 $6.97 $7.02 $6.93 $6.98 $39.45 17,148
2017-10-05 $6.91 $7.01 $6.91 $7.01 $39.62 16,335
2017-10-04 $6.90 $6.95 $6.88 $6.89 $38.94 16,395
2017-10-03 $6.95 $7.00 $6.90 $6.92 $39.11 23,324
2017-10-02 $6.88 $6.97 $6.88 $6.96 $39.34 15,399
2017-09-29 $6.88 $7.04 $6.88 $6.95 $39.28 14,783
2017-09-28 $6.95 $6.97 $6.86 $6.90 $39.00 21,487
2017-09-27 $7.08 $7.08 $6.89 $6.93 $39.17 25,988
2017-09-26 $7.00 $7.00 $6.92 $7.00 $39.56 20,063
2017-09-25 $6.79 $7.00 $6.79 $7.00 $39.56 36,003
2017-09-22 $6.80 $6.82 $6.73 $6.74 $38.09 28,488
2017-09-21 $6.87 $6.87 $6.74 $6.77 $38.26 17,402
2017-09-20 $6.90 $6.93 $6.80 $6.86 $38.77 21,594
2017-09-19 $6.87 $6.92 $6.82 $6.86 $38.77 21,966
2017-09-18 $6.88 $6.90 $6.82 $6.87 $38.83 18,575
2017-09-15 $6.99 $7.00 $6.82 $6.86 $38.77 29,639
2017-09-14 $6.91 $7.02 $6.89 $6.96 $39.34 23,315
2017-09-13 $6.88 $6.92 $6.85 $6.91 $39.05 13,835
2017-09-12 $6.86 $6.86 $6.80 $6.86 $38.77 14,235
2017-09-11 $6.83 $6.86 $6.77 $6.79 $38.38 12,829
2017-09-08 $6.85 $6.89 $6.76 $6.76 $38.21 16,603
2017-09-07 $6.87 $6.90 $6.81 $6.89 $38.94 17,320
2017-09-06 $6.93 $6.99 $6.87 $6.88 $38.88 14,140
2017-09-05 $7.04 $7.09 $6.89 $6.90 $39.00 16,649
2017-09-01 $6.91 $7.10 $6.87 $7.04 $39.79 21,155
2017-08-31 $6.78 $6.92 $6.76 $6.92 $39.11 32,747
2017-08-30 $6.65 $6.73 $6.63 $6.73 $38.04 37,896
2017-08-29 $6.63 $6.71 $6.60 $6.68 $37.75 29,688
2017-08-28 $6.73 $6.90 $6.64 $6.68 $37.75 51,721
2017-08-25 $6.67 $6.71 $6.64 $6.68 $37.75 18,552
2017-08-24 $6.66 $6.72 $6.61 $6.65 $37.58 28,491
2017-08-23 $6.55 $6.72 $6.52 $6.62 $37.41 38,099
2017-08-22 $6.46 $6.59 $6.44 $6.58 $37.19 34,415
2017-08-21 $6.46 $6.50 $6.31 $6.41 $36.23 39,246
2017-08-18 $6.46 $6.49 $6.36 $6.46 $36.51 32,053
2017-08-17 $6.54 $6.60 $6.45 $6.45 $36.45 32,430
2017-08-16 $6.73 $6.78 $6.63 $6.72 $37.06 53,897
2017-08-15 $6.79 $6.79 $6.62 $6.63 $36.56 23,262
2017-08-14 $6.76 $6.87 $6.76 $6.81 $37.56 26,947
2017-08-11 $6.69 $6.78 $6.67 $6.70 $36.95 38,032
2017-08-10 $6.96 $7.03 $6.77 $6.78 $37.39 22,250
2017-08-09 $6.94 $7.00 $6.85 $6.95 $38.33 28,099
2017-08-08 $7.03 $7.03 $6.87 $6.92 $38.16 47,401
2017-08-07 $7.17 $7.20 $7.03 $7.10 $39.16 26,048
2017-08-04 $7.24 $7.30 $7.17 $7.17 $39.54 12,649
2017-08-03 $7.41 $7.41 $7.21 $7.22 $39.82 16,124
2017-08-02 $7.40 $7.40 $7.32 $7.36 $40.59 11,527
2017-08-01 $7.29 $7.38 $7.29 $7.31 $40.31 12,838
2017-07-31 $7.42 $7.42 $7.25 $7.33 $40.42 18,518
2017-07-28 $7.34 $7.38 $7.31 $7.38 $40.70 14,472
2017-07-27 $7.33 $7.40 $7.27 $7.32 $40.37 22,780
2017-07-26 $7.42 $7.45 $7.29 $7.32 $40.37 22,975
2017-07-25 $7.40 $7.43 $7.35 $7.38 $40.70 15,588
2017-07-24 $7.37 $7.39 $7.24 $7.35 $40.53 17,366
2017-07-21 $7.39 $7.41 $7.26 $7.29 $40.20 19,199
2017-07-20 $7.42 $7.42 $7.28 $7.37 $40.64 13,391
2017-07-19 $7.38 $7.43 $7.32 $7.38 $40.70 21,544
2017-07-18 $7.46 $7.46 $7.32 $7.36 $40.59 13,798
2017-07-17 $7.33 $7.40 $7.31 $7.40 $40.81 17,174
2017-07-14 $7.19 $7.33 $7.19 $7.29 $40.20 19,695
2017-07-13 $7.30 $7.30 $7.12 $7.19 $39.65 19,220
2017-07-12 $7.17 $7.29 $7.17 $7.24 $39.93 18,657
2017-07-11 $7.13 $7.16 $7.05 $7.12 $39.27 17,161
2017-07-10 $7.16 $7.22 $7.07 $7.11 $39.21 19,824
2017-07-07 $7.12 $7.17 $6.98 $7.17 $39.54 24,002
2017-07-06 $7.26 $7.31 $7.10 $7.13 $39.32 29,303
2017-07-05 $7.39 $7.39 $7.19 $7.22 $39.82 19,808
2017-07-03 $7.20 $7.48 $7.20 $7.41 $40.87 12,650
2017-06-30 $7.17 $7.30 $7.17 $7.20 $39.71 20,574
2017-06-29 $7.07 $7.23 $7.06 $7.11 $39.21 24,943
2017-06-28 $7.08 $7.10 $6.96 $7.05 $38.88 23,411
2017-06-27 $7.03 $7.09 $6.94 $6.98 $38.49 47,767
2017-06-26 $6.89 $6.95 $6.80 $6.95 $38.33 27,978
2017-06-23 $6.67 $6.83 $6.64 $6.79 $37.45 27,823
2017-06-22 $6.48 $6.69 $6.48 $6.62 $36.51 40,766
2017-06-21 $6.61 $6.68 $6.39 $6.44 $35.52 69,144
2017-06-20 $6.74 $6.74 $6.51 $6.60 $36.40 60,496
2017-06-19 $6.99 $7.01 $6.76 $6.82 $37.61 56,984
2017-06-16 $6.84 $6.98 $6.77 $6.95 $38.33 38,064
2017-06-15 $7.07 $7.07 $6.75 $6.79 $37.45 67,464
2017-06-14 $7.31 $7.31 $7.05 $7.12 $39.27 25,310
2017-06-13 $7.31 $7.34 $7.27 $7.31 $40.31 18,353
2017-06-12 $7.29 $7.35 $7.24 $7.27 $40.09 25,149
2017-06-09 $7.12 $7.24 $7.06 $7.23 $39.87 37,711
2017-06-08 $7.18 $7.26 $7.10 $7.11 $39.21 40,045
2017-06-07 $7.45 $7.55 $7.20 $7.23 $39.87 41,979
2017-06-06 $7.50 $7.53 $7.44 $7.49 $41.31 23,049
2017-06-05 $7.48 $7.53 $7.43 $7.51 $41.42 22,249
2017-06-02 $7.58 $7.62 $7.48 $7.51 $41.42 17,426
2017-06-01 $7.51 $7.64 $7.49 $7.60 $41.91 20,081
2017-05-31 $7.44 $7.52 $7.40 $7.50 $41.36 27,624
2017-05-30 $7.69 $7.70 $7.48 $7.52 $41.47 40,301
2017-05-26 $7.79 $7.91 $7.70 $7.72 $42.58 43,225
2017-05-25 $7.92 $7.96 $7.71 $7.79 $42.96 31,935
2017-05-24 $8.04 $8.04 $7.88 $7.91 $43.62 18,584
2017-05-23 $8.00 $8.03 $7.96 $8.00 $44.12 24,027
2017-05-22 $7.98 $8.02 $7.87 $7.95 $43.84 19,595
2017-05-19 $7.90 $7.96 $7.84 $7.91 $43.62 31,008
2017-05-18 $7.81 $7.89 $7.73 $7.81 $43.07 29,806
2017-05-17 $8.09 $8.09 $7.77 $7.89 $43.51 34,043
2017-05-16 $8.11 $8.17 $7.96 $8.04 $43.46 31,720
2017-05-15 $8.15 $8.29 $8.08 $8.09 $43.73 28,209
2017-05-12 $7.99 $8.02 $7.94 $7.99 $43.19 17,865
2017-05-11 $8.01 $8.01 $7.89 $7.93 $42.86 18,991
2017-05-10 $7.94 $7.97 $7.85 $7.93 $42.86 20,858
2017-05-09 $7.94 $7.98 $7.74 $7.89 $42.65 23,087
2017-05-08 $7.86 $7.98 $7.81 $7.94 $42.92 23,084
2017-05-05 $7.62 $7.90 $7.55 $7.86 $42.49 43,189
2017-05-04 $7.90 $7.94 $7.56 $7.67 $41.46 47,092
2017-05-03 $8.10 $8.10 $7.93 $7.97 $43.08 22,714
2017-05-02 $8.13 $8.20 $8.05 $8.07 $43.62 22,937
2017-05-01 $8.09 $8.12 $8.06 $8.12 $43.89 15,393
2017-04-28 $8.14 $8.18 $8.00 $8.04 $43.46 28,305
2017-04-27 $8.09 $8.12 $8.02 $8.06 $43.57 21,017
2017-04-26 $8.10 $8.18 $8.07 $8.10 $43.78 39,839
2017-04-25 $8.05 $8.10 $7.99 $8.10 $43.78 30,834
2017-04-24 $7.98 $8.01 $7.85 $7.99 $43.19 46,049
2017-04-21 $7.85 $7.88 $7.75 $7.83 $42.32 32,726
2017-04-20 $7.82 $7.86 $7.75 $7.85 $42.43 17,126
2017-04-19 $7.94 $7.94 $7.76 $7.80 $42.16 25,764
2017-04-18 $7.82 $7.89 $7.81 $7.89 $42.65 14,330
2017-04-17 $7.92 $7.99 $7.84 $7.87 $42.54 24,196
2017-04-13 $8.06 $8.07 $7.92 $7.94 $42.92 28,625
2017-04-12 $8.16 $8.16 $8.02 $8.07 $43.62 20,095
2017-04-11 $8.14 $8.16 $8.09 $8.12 $43.89 19,182
2017-04-10 $8.14 $8.19 $8.11 $8.11 $43.84 13,110
2017-04-07 $8.18 $8.18 $8.08 $8.10 $43.78 9,861
2017-04-06 $8.13 $8.17 $8.09 $8.14 $44.00 22,067
2017-04-05 $8.13 $8.20 $8.00 $8.05 $43.51 31,771
2017-04-04 $8.13 $8.13 $8.01 $8.08 $43.67 16,335
2017-04-03 $8.14 $8.16 $7.99 $8.09 $43.73 15,276
2017-03-31 $8.00 $8.10 $7.93 $8.10 $43.78 25,028
2017-03-30 $8.00 $8.00 $7.88 $7.99 $43.19 35,149
2017-03-29 $7.79 $7.92 $7.73 $7.92 $42.81 22,935
2017-03-28 $7.72 $7.77 $7.68 $7.74 $41.84 23,790
2017-03-27 $7.67 $7.67 $7.56 $7.64 $41.30 35,400
2017-03-24 $7.76 $7.77 $7.69 $7.71 $41.67 22,017
2017-03-23 $7.54 $7.74 $7.52 $7.68 $41.51 28,074
2017-03-22 $7.56 $7.59 $7.50 $7.55 $40.81 32,446
2017-03-21 $7.77 $7.80 $7.54 $7.57 $40.92 40,333
2017-03-20 $7.81 $7.82 $7.72 $7.75 $41.89 25,449
2017-03-17 $7.97 $7.97 $7.78 $7.80 $42.16 20,176
2017-03-16 $7.92 $7.93 $7.79 $7.91 $42.76 28,074
2017-03-15 $7.80 $7.88 $7.71 $7.86 $42.49 37,499
2017-03-14 $7.83 $7.83 $7.68 $7.71 $41.67 28,561
2017-03-13 $7.92 $7.96 $7.88 $7.89 $42.65 18,837
2017-03-10 $7.87 $7.96 $7.77 $7.88 $42.59 31,599
2017-03-09 $8.01 $8.03 $7.69 $7.85 $42.43 97,165
2017-03-08 $8.37 $8.40 $8.04 $8.08 $43.67 45,665
2017-03-07 $8.45 $8.45 $8.33 $8.36 $45.19 15,664
2017-03-06 $8.46 $8.46 $8.34 $8.38 $45.30 24,778
2017-03-03 $8.41 $8.48 $8.41 $8.43 $45.57 25,978
2017-03-02 $8.50 $8.52 $8.42 $8.44 $45.62 31,601
2017-03-01 $8.64 $8.68 $8.49 $8.50 $45.95 43,263
2017-02-28 $8.52 $8.66 $8.49 $8.52 $46.05 55,941
2017-02-27 $8.45 $8.49 $8.42 $8.48 $45.84 31,609
2017-02-24 $8.50 $8.52 $8.39 $8.40 $45.40 41,297
2017-02-23 $8.55 $8.61 $8.47 $8.52 $46.05 51,922
2017-02-22 $8.60 $8.60 $8.42 $8.45 $45.67 32,807
2017-02-21 $8.59 $8.65 $8.50 $8.62 $46.59 46,618
2017-02-17 $8.66 $8.66 $8.42 $8.48 $45.84 24,903
2017-02-16 $8.75 $8.81 $8.58 $8.61 $46.54 26,591
2017-02-15 $8.86 $8.90 $8.80 $8.85 $46.96 41,234
2017-02-14 $8.86 $8.87 $8.74 $8.83 $46.86 31,560
2017-02-13 $8.86 $8.87 $8.76 $8.82 $46.80 36,406
2017-02-10 $8.79 $8.80 $8.67 $8.80 $46.70 41,586
2017-02-09 $8.57 $8.75 $8.54 $8.67 $46.01 60,773
2017-02-08 $8.51 $8.52 $8.37 $8.45 $44.84 35,364
2017-02-07 $8.62 $8.65 $8.51 $8.53 $45.27 44,402
2017-02-06 $8.67 $8.68 $8.58 $8.60 $45.64 27,898
2017-02-03 $8.55 $8.68 $8.54 $8.63 $45.80 40,969
2017-02-02 $8.38 $8.49 $8.35 $8.45 $44.84 24,423
2017-02-01 $8.20 $8.38 $8.20 $8.35 $44.31 46,145
2017-01-31 $8.20 $8.20 $8.01 $8.13 $43.14 50,417
2017-01-30 $8.37 $8.37 $8.11 $8.17 $43.36 45,747
2017-01-27 $8.32 $8.41 $8.24 $8.37 $44.42 15,555
2017-01-26 $8.32 $8.40 $8.28 $8.36 $44.36 16,370
2017-01-25 $8.10 $8.26 $8.03 $8.22 $43.62 79,651
2017-01-24 $7.73 $8.00 $7.71 $7.97 $42.29 68,384
2017-01-23 $7.73 $7.74 $7.64 $7.65 $40.60 38,629
2017-01-20 $7.70 $7.74 $7.69 $7.73 $41.02 24,576
2017-01-19 $7.72 $7.74 $7.65 $7.67 $40.70 30,008
2017-01-18 $7.69 $7.72 $7.65 $7.71 $40.91 29,706
2017-01-17 $7.69 $7.75 $7.66 $7.71 $40.91 28,805
2017-01-13 $7.60 $7.70 $7.58 $7.66 $40.65 30,729
2017-01-12 $7.62 $7.66 $7.55 $7.58 $40.22 21,932
2017-01-11 $7.55 $7.60 $7.50 $7.60 $40.33 21,557
2017-01-10 $7.60 $7.60 $7.48 $7.50 $39.80 23,078
2017-01-09 $7.64 $7.66 $7.54 $7.56 $40.12 37,908
2017-01-06 $7.56 $7.67 $7.55 $7.64 $40.54 32,900
2017-01-05 $7.51 $7.56 $7.48 $7.52 $39.91 32,659
2017-01-04 $7.37 $7.50 $7.35 $7.49 $39.75 38,987
2017-01-03 $7.30 $7.38 $7.23 $7.33 $38.90 22,071
2016-12-30 $7.23 $7.28 $7.16 $7.19 $38.16 47,298
2016-12-29 $7.35 $7.39 $7.23 $7.25 $38.47 36,345
2016-12-28 $7.46 $7.50 $7.34 $7.37 $39.11 62,904
2016-12-27 $7.47 $7.52 $7.44 $7.46 $39.59 60,713
2016-12-23 $7.30 $7.43 $7.30 $7.41 $39.32 51,083
2016-12-22 $7.12 $7.32 $7.09 $7.30 $38.74 51,437
2016-12-21 $7.04 $7.09 $7.04 $7.09 $37.62 48,514
2016-12-20 $7.01 $7.06 $7.01 $7.02 $37.25 49,779
2016-12-19 $7.03 $7.06 $6.99 $6.99 $37.09 30,791
2016-12-16 $7.02 $7.08 $7.01 $7.02 $37.25 28,852
2016-12-15 $6.98 $7.09 $6.85 $6.99 $37.09 46,804
2016-12-14 $7.10 $7.12 $6.95 $6.97 $36.99 38,823
2016-12-13 $7.10 $7.15 $7.04 $7.10 $37.68 30,365
2016-12-12 $7.12 $7.17 $7.03 $7.04 $37.36 34,970
2016-12-09 $7.11 $7.13 $6.98 $7.03 $37.31 40,142
2016-12-08 $7.14 $7.14 $7.01 $7.05 $37.41 37,514
2016-12-07 $7.09 $7.15 $7.04 $7.07 $37.52 27,837
2016-12-06 $7.12 $7.16 $7.06 $7.06 $37.47 20,636
2016-12-05 $7.30 $7.30 $7.12 $7.14 $37.89 29,548
2016-12-02 $7.14 $7.27 $7.00 $7.22 $38.31 25,411
2016-12-01 $7.32 $7.32 $7.09 $7.13 $37.84 50,265
2016-11-30 $6.96 $7.19 $6.96 $7.09 $37.62 52,276
2016-11-29 $6.82 $6.82 $6.68 $6.76 $35.87 59,264
2016-11-28 $7.06 $7.06 $6.86 $6.87 $36.46 31,916
2016-11-25 $7.02 $7.03 $7.00 $7.01 $37.20 10,418
2016-11-23 $7.03 $7.07 $6.95 $7.00 $37.15 30,303
2016-11-22 $7.08 $7.10 $6.91 $7.02 $37.25 35,481
2016-11-21 $7.09 $7.19 $6.99 $7.01 $37.20 45,447
2016-11-18 $7.09 $7.09 $6.96 $6.99 $37.09 36,674
2016-11-17 $7.12 $7.27 $7.07 $7.19 $37.30 49,226
2016-11-16 $7.08 $7.13 $7.04 $7.11 $36.89 24,165
2016-11-15 $7.05 $7.09 $6.98 $7.08 $36.73 30,269
2016-11-14 $6.88 $6.96 $6.83 $6.94 $36.00 38,253
2016-11-11 $6.90 $6.96 $6.84 $6.90 $35.80 52,589
2016-11-10 $6.84 $7.09 $6.84 $6.98 $36.21 29,906
2016-11-09 $6.52 $6.86 $6.52 $6.84 $35.49 41,595
2016-11-08 $6.45 $6.60 $6.45 $6.56 $34.03 13,269
2016-11-07 $6.54 $6.54 $6.40 $6.49 $33.67 27,670
2016-11-04 $6.35 $6.40 $6.29 $6.36 $33.00 24,605
2016-11-03 $6.50 $6.50 $6.38 $6.38 $33.10 23,320
2016-11-02 $6.48 $6.52 $6.31 $6.51 $33.77 33,665
2016-11-01 $6.69 $6.70 $6.50 $6.55 $33.98 43,210
2016-10-31 $6.80 $6.82 $6.62 $6.65 $34.50 31,766
2016-10-28 $6.84 $6.87 $6.79 $6.82 $35.38 29,235
2016-10-27 $6.93 $6.97 $6.79 $6.82 $35.38 30,955
2016-10-26 $6.89 $6.97 $6.84 $6.91 $35.85 32,919
2016-10-25 $7.08 $7.09 $6.91 $6.92 $35.90 16,617
2016-10-24 $7.02 $7.09 $7.02 $7.06 $36.63 24,184
2016-10-21 $7.01 $7.08 $6.96 $7.08 $36.73 17,911
2016-10-20 $6.99 $7.01 $6.93 $6.98 $36.21 16,055
2016-10-19 $7.02 $7.07 $6.97 $7.00 $36.32 22,083
2016-10-18 $7.01 $7.04 $6.92 $6.94 $36.00 13,540
2016-10-17 $6.98 $7.07 $6.90 $6.92 $35.90 18,858
2016-10-14 $7.08 $7.11 $6.96 $6.98 $36.21 14,355
2016-10-13 $7.03 $7.10 $6.97 $7.05 $36.57 20,474
2016-10-12 $7.06 $7.10 $7.02 $7.06 $36.63 11,078
2016-10-11 $7.21 $7.21 $7.06 $7.12 $36.94 16,695
2016-10-10 $7.16 $7.22 $7.13 $7.19 $37.30 13,870
2016-10-07 $7.08 $7.10 $7.01 $7.07 $36.68 20,825
2016-10-06 $7.22 $7.22 $7.04 $7.07 $36.68 5,886
2016-10-05 $7.15 $7.16 $7.09 $7.14 $37.04 5,735
2016-10-04 $7.24 $7.24 $7.03 $7.06 $36.63 13,065
2016-10-03 $7.28 $7.30 $7.15 $7.19 $37.30 12,080
2016-09-30 $7.26 $7.31 $7.18 $7.26 $37.66 23,501
2016-09-29 $7.23 $7.25 $7.08 $7.18 $37.25 30,276
2016-09-28 $7.04 $7.17 $6.89 $7.17 $37.20 40,941
2016-09-27 $6.97 $7.05 $6.93 $6.96 $36.11 21,168
2016-09-26 $7.20 $7.20 $7.02 $7.06 $36.63 21,386
2016-09-23 $7.22 $7.25 $7.08 $7.16 $37.15 22,830
2016-09-22 $7.15 $7.22 $7.11 $7.19 $37.30 28,103
2016-09-21 $6.97 $7.07 $6.96 $7.06 $36.63 21,865
2016-09-20 $6.90 $6.97 $6.90 $6.91 $35.85 10,427
2016-09-19 $6.85 $6.98 $6.85 $6.91 $35.85 21,299
2016-09-16 $6.76 $6.86 $6.72 $6.84 $35.49 15,282
2016-09-15 $6.87 $6.87 $6.75 $6.83 $35.43 28,894
2016-09-14 $6.73 $6.88 $6.73 $6.78 $35.17 34,765
2016-09-13 $7.02 $7.02 $6.68 $6.72 $34.86 55,808
2016-09-12 $7.02 $7.17 $7.00 $7.06 $36.63 24,730
2016-09-09 $7.37 $7.37 $7.15 $7.17 $37.20 12,721
2016-09-08 $7.38 $7.45 $7.31 $7.40 $38.39 25,348
2016-09-07 $7.31 $7.34 $7.24 $7.30 $37.87 25,173
2016-09-06 $7.22 $7.30 $7.20 $7.25 $37.61 13,348
2016-09-02 $7.17 $7.22 $7.11 $7.18 $37.25 11,681
2016-09-01 $7.10 $7.13 $7.01 $7.07 $36.68 19,602
2016-08-31 $7.17 $7.17 $7.03 $7.11 $36.89 19,594
2016-08-30 $7.30 $7.30 $7.13 $7.18 $37.25 28,577
2016-08-29 $7.22 $7.25 $7.16 $7.24 $37.56 28,915
2016-08-26 $7.18 $7.34 $7.14 $7.20 $37.35 52,465
2016-08-25 $7.08 $7.15 $7.03 $7.12 $36.94 26,579
2016-08-24 $7.30 $7.30 $7.04 $7.09 $36.78 33,055
2016-08-23 $7.32 $7.37 $7.26 $7.30 $37.87 25,432
2016-08-22 $7.34 $7.34 $7.24 $7.27 $37.72 13,804
2016-08-19 $7.50 $7.50 $7.36 $7.39 $38.34 14,629
2016-08-18 $7.38 $7.50 $7.32 $7.46 $38.70 24,327
2016-08-17 $7.41 $7.41 $7.22 $7.30 $37.87 28,231
2016-08-16 $7.53 $7.56 $7.42 $7.47 $37.92 25,448
2016-08-15 $7.41 $7.54 $7.40 $7.50 $38.07 26,111
2016-08-12 $7.40 $7.50 $7.33 $7.38 $37.47 26,665
2016-08-11 $7.31 $7.37 $7.25 $7.30 $37.06 13,178
2016-08-10 $7.25 $7.33 $7.18 $7.23 $36.70 22,968
2016-08-09 $7.38 $7.42 $7.19 $7.25 $36.81 24,400
2016-08-08 $7.32 $7.42 $7.21 $7.31 $37.11 21,323
2016-08-05 $7.14 $7.32 $7.08 $7.22 $36.65 21,941
2016-08-04 $6.99 $7.13 $6.97 $7.07 $35.89 21,271
2016-08-03 $6.81 $6.98 $6.81 $6.98 $35.44 34,317
2016-08-02 $6.89 $6.95 $6.68 $6.75 $34.27 26,649
2016-08-01 $7.02 $7.03 $6.82 $6.84 $34.72 26,668
2016-07-29 $6.92 $7.05 $6.92 $7.03 $35.69 20,062
2016-07-28 $7.08 $7.08 $6.98 $7.01 $35.59 21,796
2016-07-27 $7.08 $7.15 $7.00 $7.02 $35.64 20,778
2016-07-26 $7.03 $7.13 $7.01 $7.03 $35.69 20,087
2016-07-25 $7.19 $7.19 $7.02 $7.05 $35.79 22,351
2016-07-22 $7.17 $7.29 $7.11 $7.19 $36.52 21,648
2016-07-21 $7.24 $7.40 $7.15 $7.18 $36.45 21,147
2016-07-20 $7.06 $7.24 $7.01 $7.23 $36.70 34,566
2016-07-19 $7.10 $7.12 $7.03 $7.09 $35.99 29,294
2016-07-18 $7.01 $7.12 $7.00 $7.09 $35.99 17,639
2016-07-15 $7.17 $7.19 $7.02 $7.06 $35.84 15,391
2016-07-14 $7.15 $7.18 $7.10 $7.15 $36.30 17,727
2016-07-13 $7.21 $7.25 $7.06 $7.08 $35.94 24,141
2016-07-12 $7.15 $7.27 $7.15 $7.19 $36.50 26,452
2016-07-11 $7.12 $7.12 $6.96 $6.97 $35.38 16,640
2016-07-08 $7.03 $7.03 $6.90 $7.00 $35.54 14,985
2016-07-07 $7.01 $7.09 $6.84 $6.90 $35.03 12,191
2016-07-06 $6.86 $6.93 $6.76 $6.92 $35.13 20,801
2016-07-05 $7.07 $7.15 $6.89 $6.95 $35.28 26,954
2016-07-01 $7.14 $7.25 $7.08 $7.16 $36.35 26,712
2016-06-30 $7.18 $7.21 $7.06 $7.13 $36.20 21,492
2016-06-29 $7.04 $7.24 $6.99 $7.14 $36.25 38,559
2016-06-28 $6.84 $6.95 $6.71 $6.91 $35.08 21,687
2016-06-27 $6.97 $6.98 $6.55 $6.64 $33.71 46,583
2016-06-24 $7.08 $7.34 $6.97 $7.08 $35.94 31,031
2016-06-23 $7.31 $7.40 $7.18 $7.39 $37.52 27,670
2016-06-22 $7.16 $7.21 $7.05 $7.16 $36.35 24,857
2016-06-21 $7.02 $7.12 $6.94 $7.10 $36.04 32,851
2016-06-20 $7.03 $7.05 $6.92 $6.94 $35.23 19,399
2016-06-17 $6.78 $6.93 $6.76 $6.89 $34.98 25,382
2016-06-16 $6.66 $6.76 $6.52 $6.70 $34.01 30,288
2016-06-15 $6.62 $6.81 $6.56 $6.76 $34.32 23,485
2016-06-14 $6.74 $6.74 $6.55 $6.68 $33.91 39,660
2016-06-13 $6.85 $6.95 $6.77 $6.79 $34.47 26,103
2016-06-10 $7.20 $7.25 $6.93 $6.94 $35.23 40,900
2016-06-09 $7.30 $7.37 $7.22 $7.33 $37.21 35,909
2016-06-08 $7.31 $7.43 $7.27 $7.39 $37.52 65,643
2016-06-07 $7.19 $7.31 $7.17 $7.22 $36.65 50,337
2016-06-06 $7.09 $7.16 $7.04 $7.12 $36.15 46,924
2016-06-03 $7.02 $7.10 $6.94 $6.98 $35.44 38,361
2016-06-02 $6.84 $7.03 $6.81 $6.99 $35.49 27,552
2016-06-01 $6.66 $6.95 $6.63 $6.90 $35.03 40,451
2016-05-31 $6.81 $6.94 $6.75 $6.78 $34.42 35,852
2016-05-27 $6.85 $6.94 $6.74 $6.81 $34.57 40,159
2016-05-26 $6.89 $6.96 $6.75 $6.83 $34.67 28,303
2016-05-25 $6.77 $6.91 $6.76 $6.84 $34.72 31,055
2016-05-24 $6.85 $6.94 $6.72 $6.73 $34.17 31,960
2016-05-23 $6.76 $6.87 $6.76 $6.84 $34.72 18,391
2016-05-20 $6.71 $6.83 $6.68 $6.81 $34.57 24,997
2016-05-19 $6.63 $6.73 $6.44 $6.69 $33.96 38,936
2016-05-18 $6.94 $7.01 $6.71 $6.78 $34.42 41,989
2016-05-17 $6.98 $7.20 $6.95 $7.13 $35.36 40,250
2016-05-16 $6.78 $6.96 $6.78 $6.95 $34.47 52,720
2016-05-13 $6.63 $6.78 $6.61 $6.71 $33.28 15,804
2016-05-12 $6.64 $6.72 $6.55 $6.69 $33.18 26,567
2016-05-11 $6.54 $6.60 $6.42 $6.56 $32.54 25,566
2016-05-10 $6.46 $6.60 $6.46 $6.49 $32.19 29,504
2016-05-09 $6.60 $6.60 $6.32 $6.43 $31.89 17,097
2016-05-06 $6.57 $6.80 $6.57 $6.65 $32.98 26,017
2016-05-05 $6.57 $6.75 $6.49 $6.62 $32.83 27,506
2016-05-04 $6.38 $6.49 $6.32 $6.44 $31.94 50,638
2016-05-03 $6.55 $6.55 $6.26 $6.39 $31.69 55,215
2016-05-02 $6.74 $6.75 $6.56 $6.64 $32.93 22,358
2016-04-29 $6.72 $6.84 $6.62 $6.72 $33.33 45,813
2016-04-28 $6.75 $6.94 $6.68 $6.70 $33.23 35,232
2016-04-27 $6.62 $6.87 $6.58 $6.80 $33.73 39,426
2016-04-26 $6.45 $6.54 $6.42 $6.53 $32.39 26,054
2016-04-25 $6.51 $6.53 $6.36 $6.43 $31.89 36,320
2016-04-22 $6.42 $6.58 $6.42 $6.47 $32.09 39,092
2016-04-21 $6.48 $6.55 $6.34 $6.45 $31.99 49,042
2016-04-20 $6.16 $6.46 $6.13 $6.43 $31.89 59,934
2016-04-19 $5.83 $6.19 $5.82 $6.18 $30.65 51,606
2016-04-18 $5.41 $5.80 $5.41 $5.73 $28.42 33,562
2016-04-15 $5.63 $5.74 $5.54 $5.59 $27.72 30,174
2016-04-14 $5.83 $5.84 $5.69 $5.72 $28.37 24,435
2016-04-13 $5.78 $5.86 $5.70 $5.82 $28.86 27,288
2016-04-12 $5.51 $5.78 $5.51 $5.75 $28.52 30,605
2016-04-11 $5.45 $5.57 $5.44 $5.48 $27.18 36,246
2016-04-08 $5.38 $5.49 $5.32 $5.37 $26.63 38,757
2016-04-07 $5.25 $5.37 $5.20 $5.25 $26.04 21,307
2016-04-06 $5.18 $5.36 $5.17 $5.31 $26.34 20,072
2016-04-05 $5.19 $5.24 $5.08 $5.08 $25.19 25,674
2016-04-04 $5.41 $5.41 $5.20 $5.22 $25.89 18,755
2016-04-01 $5.35 $5.50 $5.28 $5.37 $26.63 22,559
2016-03-31 $5.24 $5.52 $5.24 $5.52 $27.38 19,841
2016-03-30 $5.25 $5.37 $5.22 $5.24 $25.99 28,790
2016-03-29 $5.08 $5.26 $5.02 $5.17 $25.64 29,671
2016-03-28 $5.26 $5.29 $5.15 $5.15 $25.54 21,463
2016-03-24 $5.20 $5.36 $5.14 $5.26 $26.09 24,700
2016-03-23 $5.45 $5.56 $5.38 $5.38 $26.68 22,542
2016-03-22 $5.45 $5.66 $5.39 $5.59 $27.72 24,111
2016-03-21 $5.70 $5.70 $5.50 $5.51 $27.33 30,276
2016-03-18 $5.80 $5.84 $5.64 $5.68 $28.17 37,787
2016-03-17 $5.60 $5.79 $5.52 $5.75 $28.52 40,355
2016-03-16 $5.26 $5.53 $5.11 $5.50 $27.28 36,543
2016-03-15 $5.17 $5.24 $5.06 $5.24 $25.99 25,056
2016-03-14 $5.30 $5.47 $5.24 $5.31 $26.34 33,928
2016-03-11 $5.35 $5.46 $5.29 $5.37 $26.63 20,495
2016-03-10 $5.15 $5.36 $5.15 $5.22 $25.89 23,241
2016-03-09 $5.39 $5.40 $5.13 $5.19 $25.74 30,546
2016-03-08 $5.37 $5.40 $5.15 $5.20 $25.79 36,478
2016-03-07 $5.36 $5.60 $5.36 $5.43 $26.93 37,189
2016-03-04 $5.47 $5.85 $5.30 $5.33 $26.43 55,822
2016-03-03 $5.03 $5.37 $5.03 $5.34 $26.48 50,630
2016-03-02 $4.99 $5.17 $4.88 $5.07 $25.15 35,403
2016-03-01 $4.97 $5.05 $4.89 $4.96 $24.60 43,604
2016-02-29 $4.93 $5.02 $4.86 $5.00 $24.80 49,020
2016-02-26 $4.83 $4.88 $4.73 $4.83 $23.95 34,784
2016-02-25 $4.68 $4.70 $4.50 $4.65 $23.06 42,964
2016-02-24 $4.57 $4.86 $4.50 $4.74 $23.51 35,925
2016-02-23 $4.70 $4.80 $4.57 $4.77 $23.66 45,334
2016-02-22 $4.73 $4.93 $4.73 $4.84 $24.00 51,488
2016-02-19 $4.66 $4.67 $4.47 $4.61 $22.86 37,959
2016-02-18 $4.77 $4.90 $4.58 $4.75 $23.56 48,285
2016-02-17 $4.48 $4.88 $4.47 $4.88 $23.41 51,458
2016-02-16 $4.20 $4.41 $4.16 $4.35 $20.87 40,444
2016-02-12 $4.03 $4.21 $3.95 $4.10 $19.67 55,999
2016-02-11 $4.00 $4.13 $3.75 $3.90 $18.71 70,938
2016-02-10 $4.07 $4.33 $4.07 $4.15 $19.91 46,565
2016-02-09 $4.23 $4.38 $4.07 $4.13 $19.82 51,974
2016-02-08 $4.77 $4.77 $4.28 $4.43 $21.26 58,740
2016-02-05 $5.07 $5.19 $4.83 $4.92 $23.61 37,284
2016-02-04 $4.92 $5.10 $4.83 $5.06 $24.28 42,250
2016-02-03 $5.00 $5.01 $4.70 $4.93 $23.65 46,787
2016-02-02 $4.86 $4.90 $4.71 $4.83 $23.17 62,764
2016-02-01 $5.11 $5.12 $4.89 $5.01 $24.04 56,325
2016-01-29 $4.91 $5.20 $4.88 $5.20 $24.95 90,894
2016-01-28 $4.84 $4.90 $4.64 $4.85 $23.27 87,868
2016-01-27 $4.39 $4.54 $4.27 $4.51 $21.64 73,149
2016-01-26 $4.08 $4.46 $3.95 $4.43 $21.26 94,283
2016-01-25 $4.13 $4.36 $3.91 $3.96 $19.00 66,989
2016-01-22 $3.86 $4.19 $3.86 $4.19 $20.10 118,836
2016-01-21 $3.41 $3.72 $3.39 $3.66 $17.56 146,400
2016-01-20 $3.62 $3.65 $3.21 $3.39 $16.27 126,703
2016-01-19 $4.24 $4.25 $3.76 $3.77 $18.09 66,909
2016-01-15 $4.17 $4.26 $4.08 $4.19 $20.10 86,668
2016-01-14 $4.15 $4.43 $4.05 $4.41 $21.16 91,349
2016-01-13 $4.63 $4.72 $4.11 $4.12 $19.77 52,440
2016-01-12 $4.78 $4.86 $4.30 $4.58 $21.97 67,826
2016-01-11 $4.92 $4.95 $4.62 $4.71 $22.60 57,643
2016-01-08 $4.96 $5.09 $4.91 $4.93 $23.65 40,684
2016-01-07 $5.06 $5.15 $4.88 $4.90 $23.51 66,108
2016-01-06 $5.37 $5.43 $5.08 $5.17 $24.81 49,455
2016-01-05 $5.63 $5.63 $5.42 $5.53 $26.53 38,429
2016-01-04 $5.41 $5.66 $5.32 $5.60 $26.87 58,114
2015-12-31 $5.09 $5.56 $5.06 $5.48 $26.29 148,017
2015-12-30 $5.11 $5.30 $5.10 $5.14 $24.66 153,874
2015-12-29 $5.55 $5.55 $5.16 $5.24 $25.14 159,071
2015-12-28 $5.60 $5.60 $5.35 $5.44 $26.10 109,455
2015-12-24 $5.70 $5.75 $5.62 $5.66 $27.16 48,101
2015-12-23 $5.20 $5.68 $5.20 $5.64 $27.06 178,015
2015-12-22 $4.88 $5.22 $4.88 $5.06 $24.28 129,890
2015-12-21 $4.84 $4.91 $4.70 $4.88 $23.41 124,843
2015-12-18 $4.77 $4.97 $4.74 $4.85 $23.27 129,809
2015-12-17 $5.17 $5.20 $4.86 $4.87 $23.37 125,646
2015-12-16 $5.05 $5.28 $5.02 $5.20 $24.95 119,915
2015-12-15 $5.03 $5.20 $4.94 $5.08 $24.37 109,391
2015-12-14 $5.22 $5.38 $4.96 $5.00 $23.99 114,215
2015-12-11 $5.71 $5.71 $5.27 $5.31 $25.48 81,938
2015-12-10 $5.92 $6.09 $5.71 $5.79 $27.78 113,589
2015-12-09 $5.80 $6.22 $5.77 $5.93 $28.45 90,877
2015-12-08 $5.81 $6.16 $5.46 $5.73 $27.49 140,710
2015-12-07 $6.34 $6.34 $5.40 $5.99 $28.74 202,184
2015-12-04 $6.78 $6.83 $6.45 $6.47 $31.04 87,325
2015-12-03 $7.00 $7.12 $6.76 $6.87 $32.96 67,323
2015-12-02 $7.21 $7.29 $7.03 $7.05 $33.83 80,855
2015-12-01 $7.54 $7.63 $7.29 $7.34 $35.22 100,917
2015-11-30 $7.75 $7.85 $7.50 $7.52 $36.08 65,113
2015-11-27 $7.58 $7.77 $7.56 $7.68 $36.85 17,336
2015-11-25 $7.71 $7.79 $7.61 $7.61 $36.51 48,480
2015-11-24 $7.79 $8.14 $7.71 $7.84 $37.62 112,948
2015-11-23 $7.73 $7.81 $7.61 $7.66 $36.75 79,722
2015-11-20 $7.78 $7.86 $7.68 $7.76 $37.23 62,383
2015-11-19 $7.91 $7.95 $7.75 $7.78 $37.33 51,496
2015-11-18 $7.80 $7.99 $7.76 $7.87 $37.76 66,993
2015-11-17 $8.12 $8.19 $7.60 $7.78 $37.33 83,291
2015-11-16 $8.02 $8.33 $8.02 $8.12 $38.96 41,230
2015-11-13 $8.04 $8.18 $7.85 $8.04 $38.58 59,705
2015-11-12 $8.64 $8.72 $8.45 $8.46 $38.97 57,147
2015-11-11 $9.04 $9.04 $8.73 $8.75 $40.30 36,997
2015-11-10 $9.08 $9.15 $9.00 $9.00 $41.45 47,900
2015-11-09 $9.21 $9.34 $9.12 $9.16 $42.19 47,923
2015-11-06 $9.38 $9.43 $9.19 $9.29 $42.79 38,785
2015-11-05 $9.61 $9.67 $9.39 $9.48 $43.67 50,978
2015-11-04 $9.86 $9.94 $9.48 $9.67 $44.54 42,443
2015-11-03 $9.58 $9.98 $9.56 $9.86 $45.42 52,682
2015-11-02 $9.32 $9.63 $9.25 $9.51 $43.80 34,059
2015-10-30 $9.30 $9.55 $9.26 $9.34 $43.02 39,039
2015-10-29 $9.27 $9.54 $9.21 $9.29 $42.79 35,160
2015-10-28 $9.08 $9.50 $9.08 $9.36 $43.09 57,678
2015-10-27 $9.11 $9.15 $8.91 $9.07 $41.78 63,776
2015-10-26 $9.44 $9.45 $9.05 $9.27 $42.70 33,533
2015-10-23 $9.63 $9.66 $9.37 $9.44 $43.48 32,822
2015-10-22 $9.82 $9.91 $9.55 $9.57 $44.06 37,685
2015-10-21 $9.93 $9.95 $9.75 $9.76 $44.96 33,694
2015-10-20 $9.78 $10.00 $9.76 $9.91 $45.65 19,947
2015-10-19 $10.00 $10.23 $9.75 $9.78 $45.05 24,466
2015-10-16 $10.13 $10.30 $9.95 $10.15 $46.75 17,649
2015-10-15 $9.95 $10.17 $9.80 $10.08 $46.43 18,004
2015-10-14 $9.99 $10.05 $9.67 $10.05 $46.29 32,747
2015-10-13 $9.90 $10.17 $9.90 $10.06 $46.34 20,875
2015-10-12 $10.21 $10.34 $9.88 $10.05 $46.29 22,550
2015-10-09 $10.25 $10.44 $10.08 $10.36 $47.72 26,530
2015-10-08 $10.18 $10.33 $9.95 $10.24 $47.17 38,491
2015-10-07 $9.94 $10.35 $9.92 $10.21 $47.03 36,756
2015-10-06 $9.06 $9.92 $9.06 $9.84 $45.32 48,733
2015-10-05 $8.90 $9.10 $8.83 $9.03 $41.59 32,427
2015-10-02 $8.40 $8.82 $8.27 $8.67 $39.93 39,227
2015-10-01 $8.47 $8.59 $8.21 $8.48 $39.06 43,536
2015-09-30 $8.13 $8.44 $7.70 $8.31 $38.28 71,019
2015-09-29 $8.61 $8.67 $8.02 $8.07 $37.17 52,415
2015-09-28 $9.05 $9.05 $8.42 $8.61 $39.66 52,107
2015-09-25 $9.57 $9.58 $8.87 $9.08 $41.82 43,906
2015-09-24 $9.28 $9.46 $9.15 $9.41 $43.34 45,929
2015-09-23 $9.65 $9.75 $9.42 $9.46 $43.57 48,714
2015-09-22 $9.68 $9.97 $9.57 $9.77 $45.00 6,557
2015-09-21 $9.75 $9.84 $9.63 $9.80 $45.14 7,498
2015-09-18 $9.86 $9.95 $9.61 $9.66 $44.49 40,613
2015-09-17 $9.80 $10.07 $9.75 $10.03 $46.20 41,095
2015-09-16 $9.57 $9.79 $9.50 $9.79 $45.09 54,224
2015-09-15 $9.48 $9.57 $9.34 $9.41 $43.36 32,325
2015-09-14 $9.93 $9.93 $9.30 $9.34 $43.02 26,875
2015-09-11 $10.28 $10.28 $9.68 $9.87 $45.46 27,038
2015-09-10 $10.59 $10.59 $10.30 $10.38 $47.81 19,070
2015-09-09 $10.69 $10.69 $10.16 $10.51 $48.41 27,625
2015-09-08 $10.53 $10.72 $10.40 $10.62 $48.92 22,990
2015-09-04 $10.30 $10.65 $10.19 $10.53 $48.50 20,933
2015-09-03 $10.33 $10.50 $10.07 $10.36 $47.72 26,736
2015-09-02 $10.62 $10.68 $10.14 $10.29 $47.40 30,281
2015-09-01 $10.62 $10.75 $10.46 $10.53 $48.50 28,022

Goldman Sachs MLP and Energy Renaissance Fund (GER) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.