Gabelli Multimedia Trust Inc (GGT) Exchange: NYSE

  1. Overview
  2. Gabelli Multimedia Trust Inc (GGT)

Data as of May 2, 2025

$4.67 ($-0.05) -1.06%

Gabelli Multimedia Trust Inc - Daily Information
Click for more stock information on Gabelli Multimedia Trust Inc.
Daily Information Data
Date May 2, 2025
Open $4.76
Previous Close $4.67
High $4.76
Low $4.56
Adjusted Open $4.76
Previous Adjusted Close $4.67
Adjusted High $4.76
Adjusted Low $4.56

About Gabelli Multimedia Trust Inc (GGT)

Gabelli Multimedia Trust Inc. (the Fund), formerly Gabelli Global Multimedia Trust Inc., is a non-diversified closed-end management investment company. The Fund's investment objective is long-term growth of capital. The Fund will invest at least 80% of its assets in common stock and other securities, including convertible securities, preferred stock, options, and warrants of companies in the telecommunications, media, publishing, and entertainment industries (the 80% Policy). The Fund may invest up to 15% of its net assets in securities for which the markets are illiquid. The Fund's investment advisor is Gabelli Funds, LLC.

Invest in Gabelli Multimedia Trust Inc (GGT)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Gabelli Multimedia Trust Inc (GGT)

Date Open High Low Close Adj.Close Volume
2025-03-28 $4.76 $4.76 $4.56 $4.67 $4.67 178,453
2025-03-27 $4.72 $4.79 $4.70 $4.72 $4.72 42,108
2025-03-26 $4.78 $4.80 $4.70 $4.72 $4.72 88,378
2025-03-25 $4.79 $4.80 $4.75 $4.79 $4.79 58,829
2025-03-24 $4.87 $4.94 $4.69 $4.76 $4.76 316,038
2025-03-21 $4.65 $4.78 $4.64 $4.78 $4.78 136,469
2025-03-20 $4.67 $4.69 $4.65 $4.68 $4.68 56,279
2025-03-19 $4.70 $4.71 $4.65 $4.69 $4.69 49,647
2025-03-18 $4.79 $4.79 $4.62 $4.67 $4.67 188,811
2025-03-17 $4.66 $4.82 $4.66 $4.77 $4.77 195,682
2025-03-14 $4.90 $4.91 $4.86 $4.90 $4.68 262,192
2025-03-13 $4.85 $4.87 $4.85 $4.86 $4.65 84,194
2025-03-12 $4.85 $4.85 $4.81 $4.85 $4.64 105,879
2025-03-11 $4.73 $4.84 $4.73 $4.80 $4.59 142,739
2025-03-10 $4.80 $4.80 $4.74 $4.76 $4.55 150,830
2025-03-07 $4.79 $4.82 $4.78 $4.80 $4.59 134,229
2025-03-06 $4.80 $4.82 $4.78 $4.80 $4.59 61,190
2025-03-05 $4.79 $4.80 $4.78 $4.79 $4.58 71,511
2025-03-04 $4.79 $4.80 $4.78 $4.79 $4.58 150,062
2025-03-03 $4.83 $4.86 $4.80 $4.80 $4.59 130,843
2025-02-28 $4.80 $4.80 $4.79 $4.79 $4.58 66,482
2025-02-27 $4.80 $4.82 $4.79 $4.80 $4.58 63,748
2025-02-26 $4.80 $4.82 $4.79 $4.80 $4.59 96,152
2025-02-25 $4.79 $4.81 $4.78 $4.80 $4.59 94,153
2025-02-24 $4.80 $4.81 $4.77 $4.79 $4.58 122,318
2025-02-21 $4.78 $4.80 $4.75 $4.79 $4.58 113,145
2025-02-20 $4.78 $4.80 $4.77 $4.78 $4.57 60,001
2025-02-19 $4.80 $4.80 $4.79 $4.80 $4.59 49,622
2025-02-18 $4.81 $4.82 $4.79 $4.79 $4.58 64,246
2025-02-14 $4.84 $4.84 $4.78 $4.81 $4.60 54,101
2025-02-13 $4.83 $4.87 $4.81 $4.81 $4.60 107,785
2025-02-12 $4.85 $4.85 $4.81 $4.82 $4.61 31,927
2025-02-11 $4.85 $4.85 $4.82 $4.83 $4.62 75,179
2025-02-10 $4.85 $4.90 $4.81 $4.85 $4.64 59,630
2025-02-07 $4.86 $4.90 $4.81 $4.81 $4.60 123,289
2025-02-06 $4.90 $4.94 $4.89 $4.90 $4.68 73,877
2025-02-05 $4.89 $4.90 $4.85 $4.90 $4.68 94,384
2025-02-04 $4.86 $4.89 $4.82 $4.87 $4.66 82,192
2025-02-03 $4.89 $4.89 $4.81 $4.88 $4.66 90,387
2025-01-31 $4.90 $4.91 $4.85 $4.89 $4.67 54,693
2025-01-30 $4.88 $4.90 $4.86 $4.89 $4.67 41,293
2025-01-29 $4.90 $4.91 $4.86 $4.87 $4.66 41,871
2025-01-28 $4.90 $4.95 $4.88 $4.91 $4.69 51,816
2025-01-27 $4.82 $4.94 $4.82 $4.87 $4.66 70,661
2025-01-24 $4.83 $4.84 $4.81 $4.84 $4.84 21,153
2025-01-23 $4.76 $4.82 $4.76 $4.81 $4.81 57,792
2025-01-22 $4.71 $4.79 $4.71 $4.76 $4.76 66,012
2025-01-21 $4.68 $4.77 $4.68 $4.70 $4.70 72,182
2025-01-17 $4.70 $4.77 $4.69 $4.69 $4.69 48,547
2025-01-16 $4.72 $4.75 $4.71 $4.71 $4.71 32,457
2025-01-15 $4.66 $4.75 $4.66 $4.72 $4.72 42,126
2025-01-14 $4.63 $4.70 $4.63 $4.66 $4.66 90,185
2025-01-13 $4.60 $4.64 $4.58 $4.63 $4.63 80,591
2025-01-10 $4.59 $4.66 $4.52 $4.62 $4.62 104,968
2025-01-08 $4.60 $4.63 $4.58 $4.62 $4.62 52,632
2025-01-07 $4.60 $4.63 $4.60 $4.63 $4.63 46,010
2025-01-06 $4.59 $4.62 $4.58 $4.59 $4.59 67,928
2025-01-03 $4.53 $4.58 $4.51 $4.57 $4.57 31,911
2025-01-02 $4.45 $4.53 $4.45 $4.49 $4.49 84,589
2024-12-31 $4.46 $4.51 $4.46 $4.46 $4.46 106,475
2024-12-30 $4.57 $4.58 $4.45 $4.46 $4.46 222,115
2024-12-27 $4.58 $4.60 $4.56 $4.58 $4.58 81,743
2024-12-26 $4.77 $4.84 $4.59 $4.61 $4.61 184,429
2024-12-24 $4.78 $4.79 $4.76 $4.76 $4.76 47,875
2024-12-23 $4.86 $4.93 $4.78 $4.79 $4.79 88,147
2024-12-20 $4.74 $4.92 $4.66 $4.84 $4.84 258,834
2024-12-19 $4.64 $4.74 $4.61 $4.66 $4.66 195,348
2024-12-18 $4.70 $4.72 $4.65 $4.67 $4.67 155,033
2024-12-17 $4.66 $4.66 $4.65 $4.65 $4.65 82,543
2024-12-16 $4.82 $4.82 $4.64 $4.66 $4.66 236,278
2024-12-13 $4.81 $4.84 $4.76 $4.79 $4.79 167,539
2024-12-12 $5.10 $5.10 $5.03 $5.05 $4.83 208,643
2024-12-11 $5.10 $5.12 $5.08 $5.09 $4.87 321,565
2024-12-10 $5.10 $5.11 $5.08 $5.10 $4.88 105,285
2024-12-09 $5.10 $5.11 $5.06 $5.09 $4.87 95,066
2024-12-06 $5.08 $5.13 $5.05 $5.12 $4.90 173,945
2024-12-05 $5.05 $5.06 $5.03 $5.04 $4.82 136,678
2024-12-04 $5.06 $5.07 $5.04 $5.05 $4.83 132,714
2024-12-03 $5.05 $5.08 $5.03 $5.03 $4.81 129,453
2024-12-02 $5.03 $5.08 $5.00 $5.07 $4.85 143,965
2024-11-29 $4.98 $5.00 $4.97 $4.99 $4.77 39,285
2024-11-27 $4.93 $4.97 $4.93 $4.96 $4.74 78,120
2024-11-26 $4.93 $4.93 $4.90 $4.91 $4.69 65,681
2024-11-25 $4.86 $4.89 $4.85 $4.88 $4.67 74,377
2024-11-22 $4.81 $4.85 $4.81 $4.84 $4.63 96,598
2024-11-21 $4.85 $4.85 $4.81 $4.83 $4.62 76,701
2024-11-20 $4.85 $4.85 $4.78 $4.83 $4.62 67,786
2024-11-19 $4.77 $4.84 $4.77 $4.83 $4.61 126,042
2024-11-18 $4.77 $4.79 $4.75 $4.78 $4.57 71,904
2024-11-15 $4.79 $4.80 $4.75 $4.76 $4.76 44,984
2024-11-14 $4.75 $4.79 $4.75 $4.78 $4.78 37,325
2024-11-13 $4.82 $4.82 $4.75 $4.75 $4.75 59,106
2024-11-12 $4.85 $4.85 $4.80 $4.81 $4.81 74,171
2024-11-11 $4.86 $4.86 $4.83 $4.83 $4.83 54,499
2024-11-08 $4.85 $4.85 $4.80 $4.83 $4.83 52,909
2024-11-07 $4.75 $4.81 $4.75 $4.80 $4.80 37,881
2024-11-06 $4.76 $4.77 $4.70 $4.74 $4.74 56,483
2024-11-05 $4.66 $4.72 $4.66 $4.70 $4.70 42,939
2024-11-04 $4.61 $4.72 $4.60 $4.68 $4.68 173,234
2024-11-01 $4.58 $4.63 $4.58 $4.59 $4.59 44,874
2024-10-31 $4.67 $4.67 $4.59 $4.60 $4.60 35,334
2024-10-30 $4.65 $4.67 $4.63 $4.64 $4.64 37,448
2024-10-29 $4.64 $4.64 $4.63 $4.63 $4.63 41,188
2024-10-28 $4.61 $4.67 $4.61 $4.64 $4.64 52,766
2024-10-25 $4.62 $4.69 $4.61 $4.63 $4.63 57,355
2024-10-24 $4.60 $4.65 $4.59 $4.59 $4.59 44,369
2024-10-23 $4.66 $4.68 $4.56 $4.57 $4.57 64,403
2024-10-22 $4.75 $4.75 $4.65 $4.68 $4.68 71,545
2024-10-21 $4.77 $4.77 $4.68 $4.71 $4.71 65,852
2024-10-18 $4.73 $4.78 $4.70 $4.70 $4.70 69,412
2024-10-17 $4.75 $4.76 $4.73 $4.75 $4.75 34,707
2024-10-16 $4.72 $4.79 $4.72 $4.75 $4.75 43,620
2024-10-15 $4.76 $4.79 $4.72 $4.72 $4.72 81,312
2024-10-14 $4.72 $4.76 $4.72 $4.74 $4.74 56,294
2024-10-11 $4.70 $4.76 $4.70 $4.73 $4.73 70,998
2024-10-10 $4.72 $4.80 $4.72 $4.73 $4.73 107,490
2024-10-09 $4.81 $4.83 $4.73 $4.77 $4.77 183,361
2024-10-08 $4.86 $4.86 $4.83 $4.84 $4.84 28,336
2024-10-07 $4.90 $4.90 $4.85 $4.85 $4.85 62,254
2024-10-04 $4.88 $4.93 $4.88 $4.90 $4.90 97,333
2024-10-03 $4.95 $4.95 $4.87 $4.90 $4.90 48,729
2024-10-02 $4.92 $4.93 $4.88 $4.89 $4.89 63,160
2024-10-01 $4.95 $4.95 $4.90 $4.93 $4.93 41,683
2024-09-30 $4.91 $4.95 $4.90 $4.93 $4.93 41,396
2024-09-27 $4.95 $4.97 $4.90 $4.90 $4.90 70,766
2024-09-26 $4.96 $4.98 $4.94 $4.95 $4.95 60,377
2024-09-25 $4.99 $5.00 $4.90 $4.92 $4.92 63,856
2024-09-24 $5.02 $5.05 $4.97 $4.98 $4.98 80,428
2024-09-23 $5.08 $5.12 $5.01 $5.02 $5.02 253,176
2024-09-20 $4.92 $5.01 $4.89 $5.01 $5.01 138,257
2024-09-19 $4.89 $4.92 $4.87 $4.89 $4.89 72,093
2024-09-18 $4.84 $4.86 $4.82 $4.84 $4.84 80,682
2024-09-17 $4.86 $4.89 $4.84 $4.84 $4.84 85,694
2024-09-16 $4.90 $4.92 $4.89 $4.90 $4.90 56,153
2024-09-13 $5.10 $5.11 $5.07 $5.07 $5.07 180,252
2024-09-12 $5.10 $5.11 $5.09 $5.10 $5.10 95,249
2024-09-11 $5.14 $5.14 $5.04 $5.10 $5.10 107,723
2024-09-10 $5.11 $5.12 $5.05 $5.08 $5.08 60,929
2024-09-09 $5.10 $5.12 $5.09 $5.10 $5.10 71,248
2024-09-06 $5.06 $5.10 $5.05 $5.08 $5.08 70,117
2024-09-05 $5.03 $5.08 $5.03 $5.07 $5.07 39,608
2024-09-04 $5.06 $5.08 $5.05 $5.05 $5.05 104,415
2024-09-03 $5.08 $5.10 $5.07 $5.09 $5.09 45,249
2024-08-30 $5.15 $5.15 $5.06 $5.07 $5.07 69,580
2024-08-29 $5.10 $5.15 $5.10 $5.12 $5.12 57,194
2024-08-28 $5.14 $5.14 $5.10 $5.10 $5.10 111,111
2024-08-27 $5.07 $5.15 $5.07 $5.13 $5.13 91,361
2024-08-26 $5.05 $5.10 $5.02 $5.06 $5.06 155,324
2024-08-23 $4.96 $5.01 $4.94 $5.00 $5.00 123,827
2024-08-22 $4.95 $4.97 $4.92 $4.93 $4.93 33,036
2024-08-21 $4.92 $4.99 $4.92 $4.92 $4.92 50,525
2024-08-20 $4.90 $4.98 $4.90 $4.94 $4.94 24,167
2024-08-19 $4.82 $4.94 $4.80 $4.93 $4.93 43,614
2024-08-16 $4.77 $4.85 $4.75 $4.79 $4.79 95,114
2024-08-15 $4.84 $4.91 $4.68 $4.73 $4.73 159,546
2024-08-14 $4.90 $4.93 $4.83 $4.83 $4.83 53,635
2024-08-13 $4.90 $4.94 $4.89 $4.90 $4.90 57,504
2024-08-12 $4.94 $4.97 $4.88 $4.89 $4.89 45,496
2024-08-09 $4.95 $4.97 $4.81 $4.90 $4.90 48,357
2024-08-08 $4.90 $4.98 $4.90 $4.94 $4.94 77,207
2024-08-07 $4.93 $5.01 $4.91 $4.92 $4.92 42,453
2024-08-06 $4.90 $5.02 $4.90 $4.91 $4.91 44,859
2024-08-05 $4.89 $4.91 $4.85 $4.85 $4.85 98,287
2024-08-02 $5.05 $5.05 $4.99 $4.99 $4.99 56,960
2024-08-01 $5.03 $5.08 $5.00 $5.01 $5.01 69,331
2024-07-31 $5.03 $5.07 $5.03 $5.03 $5.03 34,938
2024-07-30 $5.01 $5.07 $5.00 $5.01 $5.01 126,470
2024-07-29 $4.98 $5.07 $4.96 $5.05 $5.05 98,702
2024-07-26 $5.01 $5.05 $4.94 $4.94 $4.94 545,507
2024-07-25 $5.00 $5.05 $5.00 $5.03 $5.03 301,264
2024-07-24 $5.02 $5.03 $5.00 $5.01 $5.01 66,976
2024-07-23 $5.06 $5.08 $5.01 $5.02 $5.02 137,613
2024-07-22 $5.08 $5.08 $5.02 $5.06 $5.06 178,906
2024-07-19 $5.07 $5.10 $5.05 $5.10 $5.10 109,210
2024-07-18 $5.06 $5.09 $5.05 $5.06 $5.06 109,798
2024-07-17 $5.08 $5.11 $5.04 $5.07 $5.07 103,163
2024-07-16 $5.04 $5.11 $5.04 $5.10 $5.10 91,946
2024-07-15 $5.01 $5.09 $5.01 $5.04 $5.04 111,431
2024-07-12 $5.07 $5.09 $5.03 $5.04 $5.04 153,881
2024-07-11 $5.10 $5.12 $5.06 $5.06 $5.06 132,972
2024-07-10 $5.10 $5.10 $5.08 $5.10 $5.10 82,121
2024-07-09 $5.08 $5.10 $5.08 $5.10 $5.10 65,766
2024-07-08 $5.20 $5.20 $5.08 $5.09 $5.09 157,105
2024-07-05 $5.22 $5.25 $5.20 $5.20 $5.20 119,600
2024-07-03 $5.32 $5.34 $5.25 $5.25 $5.25 120,014
2024-07-02 $5.40 $5.48 $5.31 $5.32 $5.32 81,086
2024-07-01 $5.37 $5.43 $5.30 $5.40 $5.40 96,141
2024-06-28 $5.39 $5.41 $5.32 $5.36 $5.36 207,125
2024-06-27 $5.35 $5.42 $5.31 $5.42 $5.42 70,616
2024-06-26 $5.42 $5.45 $5.40 $5.41 $5.41 325,312
2024-06-25 $5.43 $5.51 $5.43 $5.47 $5.47 487,615
2024-06-24 $5.50 $5.51 $5.46 $5.48 $5.48 43,700
2024-06-21 $5.63 $5.63 $5.41 $5.46 $5.46 440,209
2024-06-20 $5.39 $5.42 $5.26 $5.35 $5.35 251,681
2024-06-18 $5.53 $5.54 $5.50 $5.50 $5.50 66,734
2024-06-17 $5.50 $5.63 $5.50 $5.55 $5.55 44,660
2024-06-14 $5.56 $5.61 $5.49 $5.50 $5.50 61,360
2024-06-13 $5.71 $5.76 $5.65 $5.66 $5.66 71,103
2024-06-12 $5.90 $5.98 $5.90 $5.95 $5.73 120,392
2024-06-11 $5.88 $5.97 $5.84 $5.97 $5.75 109,022
2024-06-10 $5.88 $5.90 $5.74 $5.89 $5.67 119,743
2024-06-07 $5.74 $5.81 $5.74 $5.78 $5.78 69,244
2024-06-06 $5.85 $5.85 $5.77 $5.78 $5.78 56,975
2024-06-05 $5.75 $5.86 $5.75 $5.81 $5.81 80,238
2024-06-04 $5.71 $5.80 $5.70 $5.76 $5.76 58,106
2024-06-03 $5.59 $5.84 $5.59 $5.74 $5.74 117,345
2024-05-31 $5.56 $5.63 $5.54 $5.59 $5.59 53,464
2024-05-30 $5.59 $5.79 $5.53 $5.56 $5.56 69,393
2024-05-29 $5.68 $5.79 $5.53 $5.61 $5.61 68,040
2024-05-28 $5.90 $5.90 $5.64 $5.69 $5.69 56,839
2024-05-24 $5.82 $5.90 $5.81 $5.84 $5.84 60,007
2024-05-23 $5.80 $5.89 $5.70 $5.80 $5.80 34,913
2024-05-22 $5.84 $5.90 $5.79 $5.83 $5.83 72,028
2024-05-21 $5.85 $5.90 $5.78 $5.89 $5.89 50,639
2024-05-20 $5.80 $5.89 $5.75 $5.79 $5.79 42,872
2024-05-17 $5.79 $5.86 $5.70 $5.71 $5.71 57,517
2024-05-16 $5.75 $5.90 $5.67 $5.70 $5.70 128,953
2024-05-15 $5.66 $5.72 $5.62 $5.71 $5.71 36,473
2024-05-14 $5.62 $5.67 $5.57 $5.61 $5.61 23,965
2024-05-13 $5.59 $5.63 $5.55 $5.57 $5.57 22,492
2024-05-10 $5.60 $5.64 $5.54 $5.58 $5.58 24,318
2024-05-09 $5.50 $5.63 $5.50 $5.58 $5.58 40,770
2024-05-08 $5.54 $5.58 $5.50 $5.51 $5.51 25,173
2024-05-07 $5.56 $5.61 $5.52 $5.55 $5.55 24,345
2024-05-06 $5.53 $5.61 $5.50 $5.55 $5.55 28,382
2024-05-03 $5.50 $5.55 $5.49 $5.52 $5.52 26,436
2024-05-02 $5.44 $5.47 $5.42 $5.44 $5.44 16,842
2024-05-01 $5.45 $5.45 $5.38 $5.42 $5.42 35,090
2024-04-30 $5.48 $5.53 $5.44 $5.46 $5.46 20,831
2024-04-29 $5.48 $5.48 $5.40 $5.47 $5.47 31,098
2024-04-26 $5.41 $5.46 $5.41 $5.41 $5.41 20,918
2024-04-25 $5.44 $5.46 $5.32 $5.41 $5.41 49,960
2024-04-24 $5.44 $5.50 $5.43 $5.48 $5.48 24,431
2024-04-23 $5.33 $5.43 $5.28 $5.43 $5.43 98,753
2024-04-22 $5.35 $5.35 $5.27 $5.29 $5.29 23,058
2024-04-19 $5.37 $5.37 $5.30 $5.30 $5.30 42,321
2024-04-18 $5.38 $5.38 $5.27 $5.28 $5.28 25,897
2024-04-17 $5.28 $5.30 $5.27 $5.27 $5.27 42,113
2024-04-16 $5.25 $5.44 $5.25 $5.30 $5.30 19,318
2024-04-15 $5.28 $5.37 $5.28 $5.28 $5.28 86,561
2024-04-12 $5.44 $5.47 $5.37 $5.38 $5.38 82,413
2024-04-11 $5.53 $5.58 $5.41 $5.43 $5.43 130,952
2024-04-10 $5.48 $5.60 $5.48 $5.53 $5.53 41,278
2024-04-09 $5.71 $5.73 $5.59 $5.59 $5.59 47,639
2024-04-08 $5.70 $5.70 $5.67 $5.70 $5.70 27,564
2024-04-05 $5.62 $5.68 $5.61 $5.65 $5.65 12,972
2024-04-04 $5.61 $5.67 $5.61 $5.67 $5.67 46,197
2024-04-03 $5.47 $5.57 $5.47 $5.56 $5.56 20,438
2024-04-02 $5.57 $5.58 $5.45 $5.47 $5.47 65,229
2024-04-01 $5.56 $5.70 $5.52 $5.52 $5.52 111,359
2024-03-28 $5.66 $5.68 $5.63 $5.66 $5.66 24,357
2024-03-27 $5.66 $5.68 $5.60 $5.66 $5.66 31,989
2024-03-26 $5.70 $5.71 $5.64 $5.64 $5.64 47,853
2024-03-25 $5.75 $5.81 $5.70 $5.73 $5.73 32,763
2024-03-22 $5.88 $5.88 $5.72 $5.74 $5.74 45,778
2024-03-21 $5.83 $5.91 $5.72 $5.90 $5.90 169,045
2024-03-20 $5.56 $5.65 $5.51 $5.65 $5.65 81,974
2024-03-19 $5.55 $5.63 $5.55 $5.60 $5.60 88,252
2024-03-18 $5.55 $5.63 $5.52 $5.56 $5.56 82,223
2024-03-15 $5.68 $5.68 $5.60 $5.63 $5.63 19,137
2024-03-14 $5.65 $5.67 $5.58 $5.66 $5.66 49,916
2024-03-13 $5.78 $5.84 $5.66 $5.69 $5.69 103,773
2024-03-12 $5.99 $6.12 $5.96 $6.11 $5.88 158,710
2024-03-11 $5.89 $5.98 $5.88 $5.98 $5.76 119,048
2024-03-08 $5.85 $5.90 $5.81 $5.88 $5.88 68,568
2024-03-07 $5.84 $5.88 $5.80 $5.83 $5.83 76,538
2024-03-06 $5.75 $5.86 $5.75 $5.85 $5.85 67,406
2024-03-05 $5.77 $5.77 $5.70 $5.75 $5.75 57,612
2024-03-04 $5.78 $5.81 $5.70 $5.78 $5.78 43,550
2024-03-01 $5.63 $5.78 $5.59 $5.74 $5.74 60,656
2024-02-29 $5.60 $5.62 $5.58 $5.59 $5.59 96,234
2024-02-28 $5.62 $5.62 $5.55 $5.60 $5.60 67,908
2024-02-27 $5.56 $5.60 $5.55 $5.55 $5.55 51,521
2024-02-26 $5.57 $5.58 $5.47 $5.56 $5.56 52,011
2024-02-23 $5.51 $5.59 $5.48 $5.56 $5.56 87,905
2024-02-22 $5.43 $5.53 $5.42 $5.49 $5.49 58,655
2024-02-21 $5.40 $5.50 $5.39 $5.42 $5.42 56,470
2024-02-20 $5.41 $5.44 $5.36 $5.42 $5.42 106,908
2024-02-16 $5.42 $5.45 $5.30 $5.44 $5.44 88,768
2024-02-15 $5.40 $5.45 $5.35 $5.39 $5.39 60,777
2024-02-14 $5.22 $5.47 $5.22 $5.35 $5.35 66,160
2024-02-13 $5.37 $5.43 $5.26 $5.27 $5.27 45,888
2024-02-12 $5.43 $5.45 $5.40 $5.44 $5.44 39,853
2024-02-09 $5.43 $5.45 $5.38 $5.39 $5.39 26,380
2024-02-08 $5.41 $5.42 $5.38 $5.41 $5.41 39,359
2024-02-07 $5.42 $5.45 $5.40 $5.41 $5.41 24,460
2024-02-06 $5.40 $5.47 $5.38 $5.39 $5.39 18,561
2024-02-05 $5.43 $5.46 $5.37 $5.42 $5.42 32,868
2024-02-02 $5.51 $5.54 $5.47 $5.49 $5.49 32,528
2024-02-01 $5.43 $5.55 $5.43 $5.52 $5.52 32,745
2024-01-31 $5.42 $5.52 $5.41 $5.41 $5.41 40,368
2024-01-30 $5.51 $5.53 $5.47 $5.48 $5.48 54,662
2024-01-29 $5.37 $5.51 $5.37 $5.51 $5.51 42,719
2024-01-26 $5.39 $5.47 $5.38 $5.43 $5.43 35,511
2024-01-25 $5.44 $5.49 $5.40 $5.40 $5.40 37,718
2024-01-24 $5.55 $5.56 $5.42 $5.42 $5.42 48,911
2024-01-23 $5.53 $5.68 $5.49 $5.50 $5.50 57,365
2024-01-22 $5.41 $5.55 $5.41 $5.50 $5.50 43,453
2024-01-19 $5.44 $5.46 $5.32 $5.41 $5.41 36,610
2024-01-18 $5.44 $5.54 $5.34 $5.40 $5.40 57,530
2024-01-17 $5.46 $5.51 $5.42 $5.43 $5.43 26,190
2024-01-16 $5.55 $5.60 $5.47 $5.53 $5.53 58,746
2024-01-12 $5.48 $5.55 $5.46 $5.50 $5.50 14,236
2024-01-11 $5.64 $5.64 $5.42 $5.53 $5.53 38,854
2024-01-10 $5.45 $5.53 $5.35 $5.53 $5.53 42,112
2024-01-09 $5.43 $5.54 $5.31 $5.45 $5.45 130,405
2024-01-08 $5.54 $5.71 $5.44 $5.48 $5.48 73,517
2024-01-05 $5.52 $5.70 $5.50 $5.58 $5.58 29,111
2024-01-04 $5.49 $5.78 $5.49 $5.59 $5.59 84,317
2024-01-03 $5.43 $5.58 $5.37 $5.52 $5.52 51,426
2024-01-02 $5.55 $5.71 $5.32 $5.48 $5.48 68,620
2023-12-29 $5.63 $5.80 $5.63 $5.67 $5.67 44,816
2023-12-28 $5.84 $5.95 $5.66 $5.66 $5.66 68,368
2023-12-27 $5.90 $6.00 $5.78 $5.86 $5.86 47,640
2023-12-26 $5.86 $6.25 $5.86 $5.89 $5.89 118,128
2023-12-22 $6.00 $6.00 $5.73 $5.91 $5.91 121,543
2023-12-21 $5.60 $5.75 $5.57 $5.72 $5.72 55,949
2023-12-20 $5.32 $5.87 $5.32 $5.54 $5.54 124,691
2023-12-19 $5.30 $5.35 $5.24 $5.33 $5.33 69,599
2023-12-18 $5.47 $5.49 $5.28 $5.30 $5.30 83,014
2023-12-15 $5.63 $5.63 $5.41 $5.50 $5.50 58,812
2023-12-14 $5.70 $5.84 $5.53 $5.63 $5.63 70,689
2023-12-13 $5.94 $5.97 $5.77 $5.90 $5.68 58,660
2023-12-12 $5.87 $5.91 $5.80 $5.87 $5.65 40,623
2023-12-11 $5.74 $5.86 $5.69 $5.77 $5.77 69,090
2023-12-08 $6.04 $6.14 $5.67 $5.68 $5.68 108,053
2023-12-07 $6.11 $6.20 $6.05 $6.07 $6.07 36,610
2023-12-06 $6.16 $6.17 $6.06 $6.13 $6.13 52,092
2023-12-05 $5.99 $6.19 $5.87 $6.18 $6.18 55,411
2023-12-04 $5.78 $6.06 $5.70 $5.97 $5.97 65,167
2023-12-01 $5.41 $6.00 $5.41 $5.91 $5.91 88,894
2023-11-30 $5.36 $5.50 $5.33 $5.42 $5.42 30,905
2023-11-29 $5.32 $5.36 $5.20 $5.29 $5.29 46,776
2023-11-28 $5.16 $5.32 $5.06 $5.31 $5.31 59,770
2023-11-27 $5.19 $5.29 $5.07 $5.09 $5.09 70,556
2023-11-24 $5.32 $5.32 $5.20 $5.26 $5.26 37,841
2023-11-22 $5.25 $5.48 $5.18 $5.34 $5.34 80,822
2023-11-21 $5.12 $5.50 $5.12 $5.37 $5.37 70,022
2023-11-20 $4.97 $5.18 $4.91 $5.09 $5.09 38,445
2023-11-17 $4.86 $5.04 $4.80 $4.97 $4.97 71,864
2023-11-16 $4.82 $4.97 $4.80 $4.80 $4.80 54,153
2023-11-15 $4.88 $4.88 $4.74 $4.81 $4.81 24,216
2023-11-14 $4.59 $4.77 $4.59 $4.77 $4.77 50,371
2023-11-13 $4.56 $4.65 $4.53 $4.53 $4.53 39,253
2023-11-10 $4.36 $4.62 $4.36 $4.58 $4.58 52,305
2023-11-09 $4.60 $4.69 $4.32 $4.36 $4.36 100,573
2023-11-08 $4.75 $4.85 $4.59 $4.59 $4.59 78,982
2023-11-07 $4.77 $4.83 $4.74 $4.79 $4.79 52,618
2023-11-06 $4.88 $4.93 $4.71 $4.76 $4.76 56,681
2023-11-03 $4.85 $5.00 $4.72 $4.81 $4.81 170,634
2023-11-02 $4.52 $4.82 $4.52 $4.78 $4.78 97,042
2023-11-01 $4.63 $4.83 $4.39 $4.46 $4.46 88,924
2023-10-31 $4.63 $4.83 $4.53 $4.60 $4.60 85,008
2023-10-30 $4.77 $4.96 $4.64 $4.64 $4.64 88,871
2023-10-27 $5.04 $5.11 $4.76 $4.77 $4.77 120,006
2023-10-26 $5.19 $5.24 $4.99 $5.05 $5.05 59,992
2023-10-25 $5.24 $5.36 $5.13 $5.18 $5.18 30,606
2023-10-24 $5.43 $5.59 $5.17 $5.24 $5.24 105,685
2023-10-23 $5.51 $5.75 $5.41 $5.47 $5.47 50,651
2023-10-20 $5.52 $5.68 $5.50 $5.51 $5.51 42,417
2023-10-19 $5.70 $5.80 $5.56 $5.63 $5.63 39,473
2023-10-18 $5.71 $5.89 $5.66 $5.71 $5.71 49,338
2023-10-17 $5.75 $5.86 $5.71 $5.76 $5.76 21,982
2023-10-16 $5.87 $5.87 $5.73 $5.77 $5.77 48,644
2023-10-13 $5.93 $5.99 $5.76 $5.86 $5.86 35,038
2023-10-12 $6.13 $6.13 $5.91 $5.92 $5.92 12,380
2023-10-11 $5.94 $6.24 $5.91 $6.13 $6.13 29,775
2023-10-10 $5.96 $6.04 $5.91 $5.92 $5.92 47,330
2023-10-09 $6.00 $6.04 $5.89 $5.96 $5.96 31,137
2023-10-06 $5.85 $6.05 $5.82 $5.97 $5.97 42,991
2023-10-05 $5.98 $6.00 $5.80 $5.86 $5.86 21,232
2023-10-04 $5.79 $5.94 $5.63 $5.90 $5.90 59,685
2023-10-03 $5.75 $5.79 $5.51 $5.67 $5.67 67,028
2023-10-02 $5.87 $5.92 $5.76 $5.76 $5.76 60,121
2023-09-29 $5.96 $6.04 $5.85 $5.89 $5.89 42,407
2023-09-28 $6.15 $6.25 $5.76 $5.82 $5.82 102,289
2023-09-27 $6.21 $6.27 $6.15 $6.20 $6.20 58,626
2023-09-26 $6.37 $6.37 $6.17 $6.25 $6.25 56,087
2023-09-25 $6.31 $6.40 $6.25 $6.30 $6.30 133,833
2023-09-22 $6.30 $6.38 $6.08 $6.38 $6.38 113,164
2023-09-21 $5.91 $6.28 $5.90 $6.12 $6.12 42,275
2023-09-20 $5.86 $6.28 $5.86 $6.06 $6.06 87,428
2023-09-19 $5.91 $5.97 $5.85 $5.85 $5.85 50,848
2023-09-18 $6.02 $6.07 $5.87 $5.91 $5.91 48,202
2023-09-15 $6.05 $6.21 $6.00 $6.03 $6.03 58,578
2023-09-14 $6.30 $6.48 $6.09 $6.09 $6.09 49,076
2023-09-13 $6.52 $6.56 $6.45 $6.52 $6.29 80,648
2023-09-12 $6.55 $6.56 $6.45 $6.52 $6.52 68,202
2023-09-11 $6.32 $6.65 $6.32 $6.56 $6.56 148,876
2023-09-08 $6.20 $6.44 $6.20 $6.34 $6.34 60,294
2023-09-07 $6.48 $6.52 $6.21 $6.30 $6.30 82,505
2023-09-06 $6.39 $6.48 $6.38 $6.43 $6.43 29,220
2023-09-05 $6.49 $6.50 $6.38 $6.40 $6.40 33,905
2023-09-01 $6.50 $6.56 $6.42 $6.52 $6.52 38,600
2023-08-31 $6.43 $6.46 $6.24 $6.37 $6.37 52,348
2023-08-30 $6.30 $6.31 $6.18 $6.26 $6.26 50,029
2023-08-29 $6.04 $6.32 $6.01 $6.30 $6.30 46,133
2023-08-28 $5.98 $6.03 $5.96 $6.03 $6.03 49,047
2023-08-25 $5.77 $5.94 $5.77 $5.90 $5.90 59,235
2023-08-24 $5.90 $5.90 $5.78 $5.79 $5.79 51,044
2023-08-23 $5.89 $5.96 $5.89 $5.89 $5.89 43,833
2023-08-22 $5.90 $5.92 $5.87 $5.90 $5.90 20,464
2023-08-21 $5.90 $5.99 $5.84 $5.92 $5.92 41,001
2023-08-18 $6.00 $6.16 $5.82 $5.91 $5.91 133,581
2023-08-17 $6.04 $6.08 $6.02 $6.04 $6.04 66,910
2023-08-16 $6.15 $6.20 $6.03 $6.03 $6.03 51,958
2023-08-15 $6.25 $6.28 $6.15 $6.17 $6.17 36,907
2023-08-14 $6.25 $6.32 $6.24 $6.26 $6.26 28,955
2023-08-11 $6.29 $6.33 $6.26 $6.27 $6.27 32,316
2023-08-10 $6.31 $6.40 $6.29 $6.30 $6.30 24,732
2023-08-09 $6.31 $6.36 $6.30 $6.31 $6.31 26,436
2023-08-08 $6.25 $6.31 $6.25 $6.31 $6.31 14,574
2023-08-07 $6.21 $6.31 $6.21 $6.28 $6.28 26,696
2023-08-04 $6.25 $6.32 $6.22 $6.24 $6.24 41,163
2023-08-03 $6.25 $6.34 $6.20 $6.25 $6.25 57,175
2023-08-02 $6.40 $6.40 $6.25 $6.30 $6.30 80,751
2023-08-01 $6.58 $6.63 $6.40 $6.41 $6.41 51,944
2023-07-31 $6.53 $6.68 $6.38 $6.50 $6.50 46,692
2023-07-28 $6.48 $6.67 $6.33 $6.52 $6.52 85,933
2023-07-27 $6.60 $6.71 $6.45 $6.48 $6.48 43,301
2023-07-26 $6.61 $6.67 $6.57 $6.62 $6.62 25,916
2023-07-25 $6.65 $6.69 $6.62 $6.65 $6.65 34,815
2023-07-24 $6.62 $6.69 $6.60 $6.63 $6.63 27,290
2023-07-21 $6.67 $6.72 $6.66 $6.67 $6.67 25,063
2023-07-20 $6.76 $6.77 $6.63 $6.70 $6.70 54,363
2023-07-19 $6.75 $6.78 $6.68 $6.76 $6.76 25,864
2023-07-18 $6.67 $6.76 $6.66 $6.74 $6.74 39,512
2023-07-17 $6.80 $6.80 $6.66 $6.70 $6.70 50,838
2023-07-14 $6.70 $6.77 $6.66 $6.68 $6.68 47,569
2023-07-13 $6.68 $6.80 $6.66 $6.70 $6.70 54,168
2023-07-12 $6.78 $6.78 $6.60 $6.65 $6.65 53,927
2023-07-11 $6.73 $6.78 $6.62 $6.78 $6.78 37,853
2023-07-10 $6.59 $6.75 $6.55 $6.66 $6.66 28,128
2023-07-07 $6.59 $6.79 $6.54 $6.59 $6.59 46,842
2023-07-06 $6.56 $6.67 $6.50 $6.64 $6.64 33,102
2023-07-05 $6.69 $6.69 $6.55 $6.63 $6.63 21,625
2023-07-03 $6.69 $6.69 $6.50 $6.54 $6.54 25,883
2023-06-30 $6.64 $6.69 $6.53 $6.58 $6.58 18,476
2023-06-29 $6.73 $6.78 $6.52 $6.62 $6.62 18,933
2023-06-28 $6.88 $6.91 $6.58 $6.58 $6.58 85,657
2023-06-27 $6.77 $6.99 $6.50 $6.90 $6.90 176,990
2023-06-26 $6.73 $7.00 $6.70 $6.77 $6.77 64,375
2023-06-23 $6.87 $6.90 $6.69 $6.78 $6.78 94,444
2023-06-22 $6.46 $6.76 $6.30 $6.71 $6.71 63,986
2023-06-21 $6.21 $6.64 $6.19 $6.56 $6.56 78,633
2023-06-20 $6.44 $6.44 $6.20 $6.28 $6.28 58,086
2023-06-16 $6.30 $6.42 $6.30 $6.40 $6.40 66,418
2023-06-15 $6.22 $6.40 $6.22 $6.25 $6.25 42,795
2023-06-14 $6.17 $6.32 $6.13 $6.23 $6.23 46,064
2023-06-13 $6.45 $6.53 $6.34 $6.39 $6.17 89,914
2023-06-12 $6.25 $6.41 $6.20 $6.41 $6.41 93,091
2023-06-09 $6.16 $6.24 $6.11 $6.22 $6.22 15,913
2023-06-08 $6.06 $6.20 $6.05 $6.19 $6.19 33,825
2023-06-07 $6.04 $6.16 $6.02 $6.10 $6.10 47,765
2023-06-06 $6.00 $6.10 $6.00 $6.09 $6.09 33,218
2023-06-05 $6.02 $6.07 $6.00 $6.02 $6.02 49,003
2023-06-02 $6.02 $6.07 $6.00 $6.02 $6.02 49,607
2023-06-01 $5.98 $6.07 $5.95 $6.06 $6.06 57,316
2023-05-31 $5.92 $6.04 $5.92 $5.98 $5.98 40,381
2023-05-30 $5.94 $6.04 $5.92 $5.92 $5.92 40,709
2023-05-26 $5.89 $6.00 $5.89 $5.94 $5.94 43,915
2023-05-25 $5.87 $6.00 $5.87 $5.97 $5.97 26,541
2023-05-24 $5.87 $6.03 $5.77 $5.87 $5.87 37,339
2023-05-23 $5.91 $6.03 $5.91 $5.96 $5.96 23,483
2023-05-22 $6.07 $6.13 $5.96 $5.99 $5.99 47,492
2023-05-19 $6.05 $6.15 $5.91 $6.14 $6.14 63,099
2023-05-18 $5.90 $6.01 $5.82 $6.01 $6.01 68,684
2023-05-17 $5.75 $5.87 $5.72 $5.81 $5.81 23,168
2023-05-16 $5.74 $5.88 $5.70 $5.77 $5.77 27,672
2023-05-15 $5.61 $5.74 $5.61 $5.74 $5.74 19,193
2023-05-12 $5.58 $5.66 $5.58 $5.62 $5.62 57,536
2023-05-11 $5.73 $5.73 $5.58 $5.60 $5.60 35,782
2023-05-10 $5.58 $5.67 $5.57 $5.67 $5.67 37,662
2023-05-09 $5.56 $5.75 $5.56 $5.58 $5.58 31,920
2023-05-08 $5.60 $5.67 $5.57 $5.60 $5.60 42,555
2023-05-05 $5.58 $5.65 $5.57 $5.60 $5.60 33,870
2023-05-04 $5.62 $5.67 $5.54 $5.57 $5.57 66,844
2023-05-03 $5.55 $5.68 $5.55 $5.68 $5.68 26,278
2023-05-02 $5.68 $5.68 $5.55 $5.57 $5.57 41,202
2023-05-01 $5.63 $5.79 $5.63 $5.67 $5.67 87,456
2023-04-28 $5.71 $5.76 $5.68 $5.68 $5.68 28,085
2023-04-27 $5.64 $5.74 $5.61 $5.72 $5.72 20,383
2023-04-26 $5.58 $5.69 $5.56 $5.68 $5.68 34,616
2023-04-25 $5.63 $5.65 $5.58 $5.60 $5.60 35,940
2023-04-24 $5.62 $5.65 $5.59 $5.63 $5.63 44,933
2023-04-21 $5.59 $5.61 $5.57 $5.59 $5.59 14,563
2023-04-20 $5.65 $5.67 $5.60 $5.62 $5.62 65,895
2023-04-19 $5.66 $5.69 $5.61 $5.65 $5.65 27,359
2023-04-18 $5.74 $5.74 $5.65 $5.68 $5.68 39,780
2023-04-17 $5.65 $5.68 $5.60 $5.63 $5.63 26,058
2023-04-14 $5.69 $5.75 $5.61 $5.64 $5.64 46,190
2023-04-13 $5.70 $5.75 $5.65 $5.69 $5.69 56,972
2023-04-12 $5.68 $5.74 $5.65 $5.68 $5.68 46,998
2023-04-11 $5.76 $5.80 $5.64 $5.65 $5.65 50,637
2023-04-10 $5.58 $5.76 $5.57 $5.76 $5.76 33,533
2023-04-06 $5.54 $5.66 $5.54 $5.59 $5.59 27,397
2023-04-05 $5.73 $5.76 $5.64 $5.65 $5.65 28,568
2023-04-04 $5.73 $5.73 $5.66 $5.68 $5.68 20,507
2023-04-03 $5.61 $5.77 $5.61 $5.73 $5.73 49,045
2023-03-31 $5.55 $5.69 $5.53 $5.64 $5.64 58,184
2023-03-30 $5.53 $5.68 $5.48 $5.54 $5.54 32,918
2023-03-29 $5.47 $5.63 $5.42 $5.50 $5.50 21,549
2023-03-28 $5.54 $5.62 $5.37 $5.41 $5.41 79,058
2023-03-27 $5.69 $5.78 $5.64 $5.65 $5.65 77,673
2023-03-24 $5.72 $5.82 $5.60 $5.68 $5.68 94,096
2023-03-23 $5.43 $5.62 $5.40 $5.62 $5.62 36,091
2023-03-22 $5.34 $5.77 $5.34 $5.54 $5.54 97,695
2023-03-21 $5.44 $5.44 $5.28 $5.34 $5.34 69,312
2023-03-20 $5.42 $5.53 $5.40 $5.44 $5.44 64,586
2023-03-17 $5.68 $5.70 $5.40 $5.40 $5.40 60,943
2023-03-16 $5.75 $5.80 $5.68 $5.73 $5.73 79,192
2023-03-15 $6.03 $6.05 $5.90 $5.98 $5.98 95,512
2023-03-14 $5.85 $6.10 $5.85 $6.05 $6.05 49,013
2023-03-13 $5.79 $5.91 $5.75 $5.83 $5.83 82,569
2023-03-10 $5.98 $6.03 $5.89 $5.92 $5.92 39,037
2023-03-09 $6.10 $6.10 $5.95 $5.98 $5.98 43,865
2023-03-08 $6.05 $6.09 $5.99 $6.08 $6.08 63,748
2023-03-07 $6.05 $6.09 $6.00 $6.05 $6.05 37,491
2023-03-06 $6.10 $6.10 $5.97 $6.01 $6.01 87,553
2023-03-03 $5.94 $6.08 $5.94 $6.02 $6.02 42,756
2023-03-02 $5.85 $5.98 $5.81 $5.93 $5.93 45,816
2023-03-01 $5.78 $5.98 $5.75 $5.94 $5.94 72,829
2023-02-28 $5.76 $5.97 $5.76 $5.91 $5.91 49,799
2023-02-27 $5.78 $5.85 $5.74 $5.76 $5.76 81,328
2023-02-24 $5.79 $5.80 $5.68 $5.78 $5.78 50,013
2023-02-23 $5.84 $5.84 $5.75 $5.78 $5.78 40,871
2023-02-22 $5.73 $5.79 $5.68 $5.72 $5.72 59,052
2023-02-21 $5.80 $5.86 $5.71 $5.77 $5.77 96,752
2023-02-17 $5.70 $6.00 $5.67 $5.95 $5.95 53,590
2023-02-16 $5.71 $5.79 $5.64 $5.72 $5.72 64,663
2023-02-15 $5.67 $5.76 $5.57 $5.76 $5.76 45,852
2023-02-14 $5.61 $5.63 $5.52 $5.61 $5.61 47,251
2023-02-13 $5.60 $5.60 $5.50 $5.50 $5.50 57,296
2023-02-10 $5.50 $5.58 $5.50 $5.50 $5.50 71,361
2023-02-09 $5.61 $5.68 $5.54 $5.56 $5.56 56,881
2023-02-08 $5.59 $5.73 $5.57 $5.61 $5.61 59,429
2023-02-07 $5.58 $5.62 $5.53 $5.60 $5.60 55,374
2023-02-06 $5.75 $5.84 $5.53 $5.56 $5.56 125,475
2023-02-03 $5.91 $5.97 $5.72 $5.75 $5.75 88,169
2023-02-02 $5.92 $6.15 $5.89 $5.97 $5.97 99,279
2023-02-01 $5.70 $5.87 $5.65 $5.87 $5.87 89,615
2023-01-31 $5.63 $5.71 $5.58 $5.70 $5.70 44,885
2023-01-30 $5.65 $5.67 $5.58 $5.62 $5.62 31,583
2023-01-27 $5.62 $5.71 $5.60 $5.60 $5.60 80,189
2023-01-26 $5.77 $5.83 $5.64 $5.65 $5.65 48,102
2023-01-25 $5.68 $5.83 $5.57 $5.65 $5.65 101,391
2023-01-24 $5.69 $5.84 $5.57 $5.57 $5.57 104,609
2023-01-23 $5.61 $5.69 $5.61 $5.64 $5.64 98,199
2023-01-20 $5.60 $5.71 $5.60 $5.63 $5.63 51,110
2023-01-19 $5.59 $5.70 $5.57 $5.63 $5.63 65,725
2023-01-18 $5.71 $5.78 $5.68 $5.70 $5.70 29,907
2023-01-17 $5.60 $5.80 $5.57 $5.72 $5.72 56,442
2023-01-13 $5.56 $5.63 $5.53 $5.57 $5.57 78,135
2023-01-12 $5.60 $5.70 $5.55 $5.60 $5.60 78,432
2023-01-11 $5.62 $5.71 $5.53 $5.55 $5.55 104,840
2023-01-10 $5.68 $5.82 $5.61 $5.62 $5.62 89,785
2023-01-09 $5.85 $5.96 $5.72 $5.72 $5.72 73,885
2023-01-06 $5.71 $5.87 $5.71 $5.83 $5.83 74,717
2023-01-05 $5.71 $5.84 $5.68 $5.73 $5.73 19,011
2023-01-04 $5.50 $5.71 $5.46 $5.67 $5.67 42,886
2023-01-03 $5.36 $5.50 $5.30 $5.44 $5.44 37,729
2022-12-30 $5.27 $5.67 $5.21 $5.35 $5.35 118,061
2022-12-29 $5.43 $5.48 $5.10 $5.17 $5.17 169,066
2022-12-28 $5.65 $5.85 $5.48 $5.48 $5.48 77,620
2022-12-27 $5.73 $5.85 $5.56 $5.69 $5.69 104,077
2022-12-23 $5.63 $5.76 $5.51 $5.74 $5.74 56,587
2022-12-22 $5.77 $5.88 $5.52 $5.72 $5.72 170,060
2022-12-21 $5.90 $6.02 $5.90 $5.90 $5.90 46,144
2022-12-20 $5.84 $5.99 $5.84 $5.92 $5.92 54,610
2022-12-19 $5.90 $6.07 $5.78 $5.86 $5.86 138,631
2022-12-16 $6.15 $6.18 $5.82 $5.88 $5.88 162,101
2022-12-15 $6.03 $6.08 $5.86 $6.00 $6.00 130,167
2022-12-14 $6.09 $6.27 $6.02 $6.15 $6.15 91,404
2022-12-13 $6.05 $6.19 $6.00 $6.04 $6.04 41,150
2022-12-12 $5.97 $6.00 $5.86 $5.95 $5.95 86,578
2022-12-09 $6.21 $6.32 $5.95 $6.03 $6.03 83,278
2022-12-08 $6.45 $6.48 $6.22 $6.22 $6.22 76,956
2022-12-07 $6.43 $6.58 $6.43 $6.54 $6.32 116,899
2022-12-06 $6.37 $6.60 $6.36 $6.45 $6.23 120,075
2022-12-05 $6.59 $6.66 $6.35 $6.50 $6.28 105,287
2022-12-02 $6.53 $6.70 $6.45 $6.59 $6.36 52,484
2022-12-01 $6.42 $6.62 $6.35 $6.55 $6.33 83,993
2022-11-30 $6.27 $6.46 $6.21 $6.46 $6.24 99,370
2022-11-29 $6.10 $6.26 $6.10 $6.26 $6.05 39,051
2022-11-28 $6.13 $6.28 $6.12 $6.15 $5.94 76,890
2022-11-25 $6.07 $6.25 $6.07 $6.15 $5.94 45,756
2022-11-23 $6.13 $6.13 $6.00 $6.04 $5.83 41,178
2022-11-22 $5.95 $6.10 $5.92 $6.03 $5.82 80,153
2022-11-21 $6.07 $6.07 $5.95 $5.95 $5.75 131,669
2022-11-18 $6.12 $6.22 $6.07 $6.07 $6.07 58,407
2022-11-17 $6.20 $6.28 $6.10 $6.12 $6.12 59,911
2022-11-16 $6.28 $6.37 $6.13 $6.21 $6.21 104,730
2022-11-15 $6.25 $6.36 $6.25 $6.31 $6.31 71,244
2022-11-14 $6.36 $6.40 $6.20 $6.25 $6.25 86,849
2022-11-11 $6.26 $6.42 $6.11 $6.18 $6.18 73,154
2022-11-10 $6.15 $6.29 $6.12 $6.25 $6.25 73,619
2022-11-09 $5.99 $6.08 $5.99 $6.05 $6.05 13,564
2022-11-08 $6.01 $6.09 $5.99 $6.06 $6.06 35,946
2022-11-07 $5.93 $6.08 $5.85 $5.98 $5.98 82,462
2022-11-04 $6.01 $6.02 $5.88 $5.91 $5.91 41,303
2022-11-03 $5.90 $6.05 $5.88 $6.05 $6.05 25,846
2022-11-02 $6.03 $6.20 $5.89 $5.95 $5.95 70,648
2022-11-01 $6.11 $6.20 $6.01 $6.03 $6.03 49,287
2022-10-31 $6.18 $6.26 $6.04 $6.11 $6.11 36,816
2022-10-28 $6.00 $6.24 $6.00 $6.20 $6.20 21,897
2022-10-27 $6.14 $6.20 $6.04 $6.04 $6.04 26,300
2022-10-26 $6.15 $6.25 $6.15 $6.16 $6.16 29,789
2022-10-25 $5.87 $6.25 $5.87 $6.17 $6.17 31,858
2022-10-24 $6.00 $6.24 $5.80 $5.85 $5.85 43,206
2022-10-21 $5.80 $5.99 $5.78 $5.98 $5.98 113,195
2022-10-20 $5.90 $5.96 $5.79 $5.87 $5.87 53,540
2022-10-19 $6.05 $6.05 $5.89 $5.89 $5.89 48,871
2022-10-18 $6.30 $6.43 $6.00 $6.00 $6.00 43,632
2022-10-17 $6.12 $6.24 $6.12 $6.18 $6.18 36,650
2022-10-14 $6.24 $6.24 $6.09 $6.16 $6.16 18,776
2022-10-13 $6.05 $6.21 $6.02 $6.19 $6.19 27,173
2022-10-12 $6.14 $6.25 $6.06 $6.25 $6.25 40,614
2022-10-11 $6.14 $6.27 $6.14 $6.23 $6.23 26,852
2022-10-10 $6.30 $6.32 $6.10 $6.21 $6.21 82,252
2022-10-07 $6.36 $6.41 $6.25 $6.30 $6.30 59,932
2022-10-06 $6.47 $6.62 $6.39 $6.54 $6.54 22,178
2022-10-05 $6.38 $6.58 $6.32 $6.50 $6.50 58,104
2022-10-04 $6.29 $6.77 $6.29 $6.62 $6.62 52,073
2022-10-03 $6.20 $6.34 $6.15 $6.25 $6.25 56,352
2022-09-30 $6.05 $6.25 $6.05 $6.25 $6.25 38,945
2022-09-29 $6.31 $6.35 $6.06 $6.09 $6.09 63,272
2022-09-28 $6.15 $6.38 $6.15 $6.37 $6.37 37,162
2022-09-27 $6.12 $6.51 $6.07 $6.22 $6.22 87,998
2022-09-26 $6.05 $6.78 $5.93 $6.07 $6.07 169,056
2022-09-23 $6.54 $6.81 $6.14 $6.27 $6.27 186,880
2022-09-22 $6.78 $6.95 $6.48 $6.58 $6.58 131,555
2022-09-21 $7.00 $7.19 $6.78 $6.78 $6.78 87,943
2022-09-20 $6.95 $7.03 $6.86 $6.86 $6.86 44,805
2022-09-19 $7.13 $7.24 $6.97 $7.00 $7.00 80,583
2022-09-16 $7.38 $7.45 $7.14 $7.25 $7.25 48,237
2022-09-15 $7.58 $7.71 $7.47 $7.51 $7.51 60,556
2022-09-14 $7.60 $7.87 $7.35 $7.87 $7.65 95,388
2022-09-13 $7.75 $7.84 $7.52 $7.59 $7.37 43,980
2022-09-12 $7.94 $7.94 $7.72 $7.83 $7.83 75,034
2022-09-09 $7.75 $7.86 $7.57 $7.81 $7.81 54,974
2022-09-08 $7.45 $7.71 $7.38 $7.71 $7.71 47,416
2022-09-07 $7.34 $7.58 $7.34 $7.45 $7.45 27,259
2022-09-06 $7.30 $7.47 $7.25 $7.36 $7.36 54,902
2022-09-02 $7.26 $7.47 $7.26 $7.31 $7.31 23,776
2022-09-01 $7.06 $7.36 $7.06 $7.24 $7.24 38,266
2022-08-31 $7.13 $7.36 $7.07 $7.10 $7.10 44,333
2022-08-30 $7.11 $7.29 $7.01 $7.03 $7.03 75,579
2022-08-29 $7.09 $7.20 $7.07 $7.10 $7.10 46,839
2022-08-26 $7.41 $7.69 $7.25 $7.25 $7.25 37,939
2022-08-25 $7.51 $7.86 $7.37 $7.40 $7.40 53,602
2022-08-24 $7.52 $7.74 $7.50 $7.50 $7.50 32,615
2022-08-23 $7.57 $7.78 $7.51 $7.51 $7.51 26,089
2022-08-22 $7.67 $7.79 $7.56 $7.61 $7.61 39,787
2022-08-19 $7.80 $7.94 $7.67 $7.70 $7.70 62,998
2022-08-18 $7.72 $7.95 $7.72 $7.80 $7.80 46,299
2022-08-17 $7.65 $7.90 $7.65 $7.73 $7.73 29,975
2022-08-16 $7.74 $7.84 $7.68 $7.71 $7.71 33,030
2022-08-15 $7.60 $7.75 $7.55 $7.75 $7.75 26,722
2022-08-12 $7.45 $7.75 $7.41 $7.56 $7.56 34,315
2022-08-11 $7.49 $7.70 $7.41 $7.41 $7.41 48,737
2022-08-10 $7.71 $7.75 $7.54 $7.55 $7.55 22,301
2022-08-09 $7.44 $7.48 $7.30 $7.38 $7.38 21,354
2022-08-08 $7.28 $7.61 $7.28 $7.41 $7.41 55,911
2022-08-05 $7.20 $7.34 $7.16 $7.26 $7.26 25,933
2022-08-04 $7.21 $7.30 $7.14 $7.24 $7.24 37,096
2022-08-03 $7.17 $7.30 $7.16 $7.20 $7.20 29,428
2022-08-02 $7.08 $7.25 $7.07 $7.20 $7.20 26,720
2022-08-01 $7.08 $7.26 $7.04 $7.17 $7.17 50,838
2022-07-29 $7.07 $7.24 $7.07 $7.12 $7.12 47,566
2022-07-28 $7.06 $7.24 $6.95 $7.05 $7.05 56,107
2022-07-27 $6.98 $7.20 $6.90 $7.14 $7.14 36,779
2022-07-26 $7.10 $7.18 $6.90 $6.90 $6.90 65,325
2022-07-25 $7.05 $7.28 $7.05 $7.20 $7.20 16,091
2022-07-22 $7.17 $7.21 $7.06 $7.06 $7.06 27,014
2022-07-21 $7.09 $7.20 $7.08 $7.17 $7.17 15,895
2022-07-20 $7.03 $7.13 $7.01 $7.08 $7.08 16,355
2022-07-19 $6.88 $7.02 $6.76 $7.02 $7.02 63,420
2022-07-18 $7.00 $7.17 $6.80 $6.87 $6.87 59,607
2022-07-15 $7.13 $7.16 $6.93 $6.93 $6.93 40,661
2022-07-14 $7.02 $7.26 $7.00 $7.13 $7.13 21,021
2022-07-13 $7.17 $7.31 $7.00 $7.19 $7.19 57,311
2022-07-12 $7.36 $7.43 $7.16 $7.20 $7.20 26,233
2022-07-11 $7.35 $7.40 $7.28 $7.39 $7.39 42,432
2022-07-08 $7.75 $7.80 $7.36 $7.36 $7.36 22,872
2022-07-07 $7.79 $7.86 $7.50 $7.78 $7.78 45,165
2022-07-06 $7.57 $7.64 $7.43 $7.62 $7.62 36,224
2022-07-05 $7.37 $7.47 $7.15 $7.47 $7.47 25,480
2022-07-01 $7.16 $7.34 $7.07 $7.32 $7.32 39,495
2022-06-30 $7.25 $7.30 $7.16 $7.23 $7.23 13,072
2022-06-29 $7.36 $7.49 $7.25 $7.32 $7.32 32,983
2022-06-28 $7.40 $7.67 $7.39 $7.40 $7.40 40,812
2022-06-27 $7.58 $7.69 $7.22 $7.46 $7.46 37,419
2022-06-24 $7.20 $7.55 $7.20 $7.47 $7.47 60,621
2022-06-23 $7.31 $7.34 $7.02 $7.14 $7.14 107,133
2022-06-22 $6.90 $7.27 $6.90 $7.02 $7.02 39,784
2022-06-21 $6.87 $7.40 $6.86 $7.03 $7.03 121,190
2022-06-17 $6.94 $7.10 $6.75 $6.83 $6.83 56,846
2022-06-16 $7.23 $7.39 $6.94 $6.94 $6.94 62,882
2022-06-15 $7.33 $7.45 $7.23 $7.45 $7.45 71,579
2022-06-14 $7.38 $7.55 $7.31 $7.40 $7.40 40,640
2022-06-13 $7.70 $7.95 $7.60 $7.65 $7.43 83,166
2022-06-10 $8.07 $8.08 $7.85 $7.95 $7.72 82,768
2022-06-09 $8.18 $8.24 $8.10 $8.13 $7.90 54,562
2022-06-08 $8.10 $8.19 $8.02 $8.18 $7.94 41,513
2022-06-07 $8.15 $8.15 $8.01 $8.12 $7.89 40,215
2022-06-06 $8.18 $8.20 $7.99 $8.02 $7.79 52,361
2022-06-03 $8.07 $8.21 $8.01 $8.11 $7.88 38,905
2022-06-02 $8.00 $8.16 $7.98 $8.08 $7.85 40,799
2022-06-01 $8.01 $8.16 $7.92 $8.06 $7.83 26,091
2022-05-31 $7.97 $8.12 $7.88 $8.07 $7.84 59,935
2022-05-27 $7.75 $7.97 $7.75 $7.97 $7.74 33,421
2022-05-26 $7.53 $7.76 $7.53 $7.66 $7.44 36,746
2022-05-25 $7.25 $7.62 $7.25 $7.54 $7.32 37,804
2022-05-24 $7.39 $7.49 $7.24 $7.31 $7.10 46,785
2022-05-23 $7.38 $7.46 $7.32 $7.43 $7.22 25,024
2022-05-20 $7.37 $7.54 $7.28 $7.38 $7.17 47,150
2022-05-19 $7.37 $7.56 $7.35 $7.42 $7.21 33,332
2022-05-18 $7.61 $7.68 $7.30 $7.41 $7.20 34,191
2022-05-17 $7.50 $7.64 $7.36 $7.59 $7.37 32,387
2022-05-16 $7.00 $7.26 $7.00 $7.21 $7.00 31,829
2022-05-13 $6.82 $7.11 $6.82 $7.00 $6.80 33,672
2022-05-12 $6.74 $6.80 $6.60 $6.63 $6.44 86,813
2022-05-11 $6.90 $7.26 $6.75 $6.76 $6.56 82,005
2022-05-10 $7.39 $7.59 $6.91 $6.97 $6.77 118,713
2022-05-09 $7.58 $7.63 $7.25 $7.25 $7.04 88,780
2022-05-06 $8.00 $8.04 $7.68 $7.68 $7.46 77,195
2022-05-05 $8.12 $8.12 $7.95 $7.99 $7.76 43,024
2022-05-04 $7.85 $8.16 $7.75 $8.16 $7.92 51,246
2022-05-03 $7.77 $7.95 $7.75 $7.90 $7.67 49,063
2022-05-02 $7.82 $7.97 $7.77 $7.83 $7.60 50,563
2022-04-29 $7.81 $7.96 $7.79 $7.80 $7.57 37,121
2022-04-28 $7.93 $8.01 $7.87 $7.93 $7.70 24,093
2022-04-27 $7.77 $8.00 $7.77 $7.89 $7.66 42,907
2022-04-26 $7.89 $7.90 $7.78 $7.78 $7.56 45,417
2022-04-25 $8.00 $8.04 $7.80 $7.91 $7.68 122,251
2022-04-22 $8.12 $8.19 $8.04 $8.05 $7.82 36,897
2022-04-21 $8.14 $8.19 $8.05 $8.18 $7.94 44,091
2022-04-20 $8.17 $8.22 $8.10 $8.11 $7.88 48,969
2022-04-19 $8.05 $8.22 $8.05 $8.15 $7.91 66,113
2022-04-18 $8.06 $8.25 $8.06 $8.08 $7.85 154,139
2022-04-14 $8.23 $8.31 $8.15 $8.15 $7.91 155,821
2022-04-13 $8.25 $8.39 $8.25 $8.38 $8.14 64,606
2022-04-12 $8.36 $8.51 $8.26 $8.27 $8.03 39,742
2022-04-11 $8.27 $8.38 $8.25 $8.34 $8.10 45,785
2022-04-08 $8.60 $8.74 $8.37 $8.37 $8.13 80,328
2022-04-07 $8.72 $8.79 $8.60 $8.60 $8.35 49,409
2022-04-06 $8.87 $8.92 $8.70 $8.81 $8.56 80,239
2022-04-05 $9.17 $9.17 $9.01 $9.03 $8.77 48,517
2022-04-04 $9.21 $9.24 $9.14 $9.18 $8.91 24,877
2022-04-01 $9.34 $9.34 $9.10 $9.12 $8.86 50,220
2022-03-31 $9.16 $9.27 $9.12 $9.21 $8.94 52,574
2022-03-30 $9.22 $9.22 $9.11 $9.18 $8.91 54,609
2022-03-29 $9.19 $9.24 $9.13 $9.22 $8.95 48,719
2022-03-28 $9.18 $9.23 $9.16 $9.17 $8.91 40,940
2022-03-25 $9.24 $9.41 $9.17 $9.18 $8.91 67,962
2022-03-24 $9.25 $9.25 $9.09 $9.22 $8.95 117,478
2022-03-23 $9.19 $9.24 $8.90 $9.08 $8.82 59,661
2022-03-22 $9.02 $9.25 $9.00 $9.19 $8.92 121,354
2022-03-21 $9.15 $9.15 $8.91 $8.91 $8.65 74,297
2022-03-18 $9.09 $9.20 $9.04 $9.20 $8.93 84,625
2022-03-17 $9.11 $9.20 $9.01 $9.10 $8.84 71,554
2022-03-16 $9.01 $9.31 $8.90 $9.14 $8.88 116,881
2022-03-15 $9.20 $9.38 $9.10 $9.18 $8.71 171,382
2022-03-14 $9.31 $9.38 $9.18 $9.33 $8.85 177,455
2022-03-11 $9.17 $9.25 $9.10 $9.16 $8.69 72,576
2022-03-10 $9.17 $9.18 $8.97 $9.16 $8.69 108,027
2022-03-09 $9.05 $9.18 $8.92 $9.12 $8.65 145,584
2022-03-08 $8.61 $8.98 $8.59 $8.86 $8.40 195,816
2022-03-07 $8.67 $8.70 $8.55 $8.60 $8.16 114,842
2022-03-04 $8.59 $8.70 $8.50 $8.66 $8.21 57,827
2022-03-03 $8.64 $8.84 $8.56 $8.62 $8.17 66,932
2022-03-02 $8.66 $8.69 $8.51 $8.66 $8.21 36,433
2022-03-01 $8.57 $8.76 $8.45 $8.50 $8.06 40,883
2022-02-28 $8.50 $8.77 $8.37 $8.57 $8.13 56,943
2022-02-25 $8.51 $8.63 $8.40 $8.55 $8.11 67,940
2022-02-24 $8.20 $8.50 $8.15 $8.48 $8.04 151,768
2022-02-23 $8.54 $8.54 $8.30 $8.37 $7.94 68,936
2022-02-22 $8.45 $8.63 $8.25 $8.45 $8.01 177,977
2022-02-18 $8.23 $8.32 $8.12 $8.16 $7.74 36,713
2022-02-17 $8.35 $8.47 $8.21 $8.25 $7.82 113,222
2022-02-16 $8.41 $8.49 $8.31 $8.44 $8.00 56,298
2022-02-15 $8.20 $8.51 $8.20 $8.35 $7.92 55,136
2022-02-14 $8.31 $8.31 $8.11 $8.16 $7.74 62,214
2022-02-11 $8.32 $8.57 $8.14 $8.19 $7.77 60,062
2022-02-10 $8.47 $8.75 $8.30 $8.33 $7.90 56,496
2022-02-09 $8.26 $8.65 $8.25 $8.54 $8.10 41,344
2022-02-08 $8.10 $8.25 $8.10 $8.18 $7.76 23,903
2022-02-07 $8.13 $8.24 $8.12 $8.12 $7.70 37,174
2022-02-04 $8.00 $8.22 $7.95 $8.15 $7.73 68,539
2022-02-03 $8.15 $8.16 $8.00 $8.01 $7.60 68,244
2022-02-02 $8.34 $8.41 $8.21 $8.21 $7.79 72,750
2022-02-01 $8.32 $8.44 $8.20 $8.31 $7.88 59,352
2022-01-31 $8.03 $8.31 $8.03 $8.31 $7.88 46,494
2022-01-28 $7.89 $8.02 $7.72 $8.01 $7.60 93,765
2022-01-27 $8.07 $8.24 $7.88 $7.89 $7.48 73,120
2022-01-26 $8.15 $8.30 $8.02 $8.05 $7.63 78,878
2022-01-25 $7.92 $8.19 $7.76 $8.10 $7.68 95,717
2022-01-24 $7.88 $8.08 $7.60 $8.08 $7.66 188,089
2022-01-21 $8.35 $8.41 $7.90 $7.97 $7.56 138,432
2022-01-20 $8.48 $8.55 $8.35 $8.36 $7.93 97,109
2022-01-19 $8.59 $8.77 $8.42 $8.43 $7.99 55,272
2022-01-18 $8.80 $8.81 $8.56 $8.59 $8.15 97,766
2022-01-14 $8.65 $8.94 $8.63 $8.81 $8.35 47,042
2022-01-13 $8.83 $8.93 $8.76 $8.76 $8.31 56,566
2022-01-12 $8.76 $8.83 $8.72 $8.72 $8.27 37,669
2022-01-11 $8.48 $8.77 $8.46 $8.72 $8.27 49,710
2022-01-10 $8.50 $8.51 $8.38 $8.49 $8.05 86,019
2022-01-07 $8.55 $8.61 $8.50 $8.50 $8.06 72,024
2022-01-06 $8.62 $8.73 $8.54 $8.55 $8.11 51,841
2022-01-05 $8.88 $8.95 $8.61 $8.64 $8.19 75,613
2022-01-04 $9.13 $9.13 $8.87 $8.95 $8.49 50,364
2022-01-03 $8.66 $9.10 $8.66 $8.98 $8.52 41,430
2021-12-31 $8.58 $8.73 $8.58 $8.68 $8.23 106,134
2021-12-30 $8.56 $8.77 $8.56 $8.70 $8.25 54,156
2021-12-29 $8.64 $8.74 $8.60 $8.60 $8.16 83,953
2021-12-28 $8.79 $8.90 $8.67 $8.67 $8.22 30,810
2021-12-27 $8.78 $9.00 $8.77 $8.79 $8.34 33,770
2021-12-23 $8.64 $8.89 $8.63 $8.75 $8.30 49,406
2021-12-22 $8.54 $8.70 $8.37 $8.61 $8.16 46,368
2021-12-21 $8.45 $8.61 $8.27 $8.48 $8.04 79,347
2021-12-20 $8.58 $9.10 $8.25 $8.39 $7.96 186,606
2021-12-17 $8.65 $8.86 $8.52 $8.70 $8.25 121,113
2021-12-16 $8.76 $8.76 $8.36 $8.40 $7.97 113,037
2021-12-15 $8.66 $8.77 $8.58 $8.73 $8.28 64,782
2021-12-14 $8.65 $8.85 $8.56 $8.57 $8.13 69,786
2021-12-13 $9.00 $9.02 $8.56 $8.73 $8.28 111,615
2021-12-10 $9.08 $9.10 $9.00 $9.00 $8.53 67,448
2021-12-09 $9.38 $9.38 $9.08 $9.10 $8.63 70,519
2021-12-08 $9.53 $9.55 $9.49 $9.49 $8.79 53,394
2021-12-07 $9.50 $9.53 $9.50 $9.52 $8.81 71,605
2021-12-06 $9.26 $9.38 $9.26 $9.38 $8.69 62,066
2021-12-03 $9.27 $9.36 $9.14 $9.18 $8.50 61,484
2021-12-02 $9.17 $9.30 $9.17 $9.23 $8.55 44,429
2021-12-01 $9.28 $9.35 $9.15 $9.21 $8.53 63,515
2021-11-30 $9.31 $9.35 $9.28 $9.28 $8.59 81,327
2021-11-29 $9.46 $9.49 $9.38 $9.38 $8.69 26,194
2021-11-26 $9.42 $9.49 $9.35 $9.42 $8.72 48,720
2021-11-24 $9.46 $9.56 $9.30 $9.48 $8.78 79,886
2021-11-23 $9.25 $9.48 $9.25 $9.46 $8.76 58,936
2021-11-22 $9.48 $9.48 $9.30 $9.42 $8.72 66,068
2021-11-19 $9.46 $9.48 $9.35 $9.48 $8.78 36,597
2021-11-18 $9.48 $9.53 $9.35 $9.47 $8.77 50,298
2021-11-17 $9.48 $9.48 $9.40 $9.42 $8.72 34,362
2021-11-16 $9.40 $9.49 $9.35 $9.49 $8.79 54,516
2021-11-15 $9.35 $9.40 $9.33 $9.38 $8.69 32,303
2021-11-12 $9.26 $9.43 $9.26 $9.35 $8.66 43,753
2021-11-11 $9.24 $9.28 $9.10 $9.23 $8.55 86,172
2021-11-10 $9.29 $9.30 $9.23 $9.23 $8.55 44,518
2021-11-09 $9.29 $9.29 $9.22 $9.29 $8.60 67,751
2021-11-08 $9.27 $9.30 $9.25 $9.27 $8.58 35,634
2021-11-05 $9.18 $9.30 $9.18 $9.22 $8.54 43,594
2021-11-04 $9.30 $9.30 $9.15 $9.15 $8.47 46,012
2021-11-03 $9.26 $9.31 $9.24 $9.29 $8.60 43,856
2021-11-02 $9.31 $9.31 $9.23 $9.23 $8.55 33,018
2021-11-01 $9.16 $9.31 $9.16 $9.26 $8.57 52,064
2021-10-29 $9.19 $9.21 $9.15 $9.15 $8.47 35,982
2021-10-28 $9.22 $9.27 $9.16 $9.21 $8.53 59,726
2021-10-27 $9.35 $9.40 $9.22 $9.22 $8.54 57,381
2021-10-26 $9.46 $9.46 $9.36 $9.38 $8.69 25,101
2021-10-25 $9.46 $9.47 $9.42 $9.44 $8.74 55,311
2021-10-22 $9.45 $9.46 $9.40 $9.42 $8.72 34,216
2021-10-21 $9.45 $9.46 $9.37 $9.43 $8.73 36,844
2021-10-20 $9.39 $9.49 $9.39 $9.45 $8.75 43,917
2021-10-19 $9.44 $9.49 $9.41 $9.41 $8.71 41,425
2021-10-18 $9.44 $9.45 $9.41 $9.45 $8.75 31,835
2021-10-15 $9.36 $9.44 $9.36 $9.43 $8.73 16,329
2021-10-14 $9.27 $9.33 $9.26 $9.31 $8.62 22,286
2021-10-13 $9.27 $9.33 $9.22 $9.25 $8.56 18,447
2021-10-12 $9.26 $9.29 $9.22 $9.22 $8.54 28,122
2021-10-11 $9.25 $9.30 $9.20 $9.20 $8.52 40,717
2021-10-08 $9.24 $9.27 $9.18 $9.25 $8.56 20,387
2021-10-07 $9.15 $9.28 $9.15 $9.20 $8.52 52,999
2021-10-06 $9.14 $9.16 $9.07 $9.09 $8.42 28,345
2021-10-05 $9.09 $9.20 $9.09 $9.16 $8.48 27,862
2021-10-04 $9.22 $9.24 $9.05 $9.08 $8.41 48,903
2021-10-01 $9.20 $9.26 $9.14 $9.21 $8.53 36,656
2021-09-30 $9.25 $9.30 $9.12 $9.13 $8.45 24,766
2021-09-29 $9.20 $9.27 $9.12 $9.21 $8.53 29,050
2021-09-28 $9.25 $9.32 $9.16 $9.17 $8.49 75,419
2021-09-27 $9.45 $9.47 $9.33 $9.34 $8.65 73,375
2021-09-24 $9.39 $9.48 $9.36 $9.45 $8.75 81,473
2021-09-23 $9.42 $9.44 $9.28 $9.39 $8.69 96,884
2021-09-22 $9.20 $9.25 $9.19 $9.24 $8.56 47,159
2021-09-21 $9.18 $9.20 $9.11 $9.15 $8.47 61,687
2021-09-20 $9.20 $9.20 $9.00 $9.00 $8.33 114,135
2021-09-17 $9.33 $9.33 $9.22 $9.23 $8.55 23,289
2021-09-16 $9.33 $9.35 $9.28 $9.31 $8.62 35,328
2021-09-15 $9.31 $9.32 $9.26 $9.30 $8.61 28,237
2021-09-14 $9.50 $9.50 $9.29 $9.32 $8.63 81,431
2021-09-13 $9.48 $9.48 $9.42 $9.45 $8.75 68,170
2021-09-10 $9.55 $9.58 $9.41 $9.44 $8.74 63,551
2021-09-09 $9.53 $9.55 $9.50 $9.52 $8.81 57,240
2021-09-08 $9.56 $9.58 $9.51 $9.54 $8.83 75,713
2021-09-07 $9.58 $9.60 $9.53 $9.56 $8.85 59,175
2021-09-03 $9.55 $9.60 $9.54 $9.56 $8.85 67,143
2021-09-02 $9.58 $9.60 $9.58 $9.60 $8.89 53,289
2021-09-01 $9.58 $9.59 $9.54 $9.58 $8.87 73,284
2021-08-31 $9.43 $9.55 $9.43 $9.55 $8.84 72,703
2021-08-30 $9.43 $9.43 $9.36 $9.40 $8.70 64,977
2021-08-27 $9.30 $9.49 $9.30 $9.40 $8.70 88,491
2021-08-26 $9.56 $9.61 $9.56 $9.56 $8.65 107,665
2021-08-25 $9.60 $9.60 $9.55 $9.57 $8.66 154,527
2021-08-24 $9.60 $9.62 $9.57 $9.58 $8.67 79,141
2021-08-23 $9.58 $9.62 $9.55 $9.57 $8.66 90,696
2021-08-20 $9.42 $9.54 $9.42 $9.54 $8.63 47,606
2021-08-19 $9.46 $9.49 $9.29 $9.40 $8.50 117,719
2021-08-18 $9.49 $9.52 $9.47 $9.49 $8.59 38,792
2021-08-17 $9.56 $9.58 $9.48 $9.51 $8.60 46,366
2021-08-16 $9.59 $9.60 $9.53 $9.58 $8.67 35,887
2021-08-13 $9.53 $9.58 $9.50 $9.50 $8.60 54,708
2021-08-12 $9.61 $9.63 $9.56 $9.56 $8.65 110,335
2021-08-11 $9.61 $9.62 $9.60 $9.61 $8.69 41,512
2021-08-10 $9.62 $9.64 $9.60 $9.61 $8.69 53,071
2021-08-09 $9.64 $9.64 $9.56 $9.64 $8.72 33,968
2021-08-06 $9.59 $9.61 $9.55 $9.55 $8.64 52,151
2021-08-05 $9.55 $9.58 $9.55 $9.57 $8.66 43,945
2021-08-04 $9.58 $9.62 $9.55 $9.55 $8.64 71,811
2021-08-03 $9.62 $9.64 $9.59 $9.62 $8.70 89,573
2021-08-02 $9.62 $9.66 $9.60 $9.62 $8.70 29,490
2021-07-30 $9.62 $9.67 $9.62 $9.62 $8.70 51,995
2021-07-29 $9.65 $9.66 $9.63 $9.64 $8.72 34,203
2021-07-28 $9.57 $9.61 $9.56 $9.61 $8.69 47,934
2021-07-27 $9.61 $9.63 $9.55 $9.56 $8.65 88,943
2021-07-26 $9.63 $9.67 $9.59 $9.60 $8.69 59,259
2021-07-23 $9.65 $9.69 $9.63 $9.67 $8.75 29,525
2021-07-22 $9.72 $9.75 $9.60 $9.60 $8.69 79,379
2021-07-21 $9.73 $9.73 $9.69 $9.69 $8.77 62,553
2021-07-20 $9.64 $9.72 $9.64 $9.68 $8.76 41,324
2021-07-19 $9.53 $9.68 $9.43 $9.66 $8.74 120,776
2021-07-16 $9.58 $9.75 $9.57 $9.62 $8.70 65,735
2021-07-15 $9.84 $9.85 $9.60 $9.62 $8.70 89,798
2021-07-14 $9.94 $9.98 $9.82 $9.82 $8.88 44,215
2021-07-13 $9.94 $10.09 $9.88 $9.97 $9.02 122,571
2021-07-12 $10.50 $10.79 $9.85 $9.85 $8.91 309,722
2021-07-09 $11.18 $11.35 $10.91 $11.00 $9.95 231,428
2021-07-08 $11.23 $11.31 $11.10 $11.15 $10.09 117,265
2021-07-07 $11.34 $11.50 $11.30 $11.33 $10.25 59,483
2021-07-06 $11.36 $11.42 $11.25 $11.33 $10.25 58,145
2021-07-02 $11.50 $11.50 $11.26 $11.42 $10.33 41,982
2021-07-01 $11.25 $11.59 $11.20 $11.41 $10.32 147,904
2021-06-30 $11.12 $11.21 $11.03 $11.19 $10.12 62,005
2021-06-29 $11.13 $11.15 $11.10 $11.15 $10.09 65,648
2021-06-28 $10.78 $11.06 $10.77 $11.05 $10.00 121,131
2021-06-25 $10.66 $10.80 $10.66 $10.72 $9.70 94,893
2021-06-24 $10.69 $10.84 $10.61 $10.72 $9.70 63,599
2021-06-23 $10.59 $10.63 $10.52 $10.61 $9.60 76,703
2021-06-22 $10.39 $10.47 $10.37 $10.46 $9.46 32,981
2021-06-21 $10.07 $10.41 $10.00 $10.37 $9.38 59,376
2021-06-18 $10.30 $10.32 $9.87 $9.87 $8.93 101,105
2021-06-17 $10.39 $10.73 $10.39 $10.44 $9.45 30,633
2021-06-16 $10.56 $10.58 $10.40 $10.45 $9.45 90,948
2021-06-15 $10.72 $10.90 $10.53 $10.60 $9.59 59,925
2021-06-14 $10.88 $11.00 $10.88 $10.94 $9.70 66,824
2021-06-11 $10.91 $10.91 $10.79 $10.88 $9.64 32,371
2021-06-10 $10.85 $10.94 $10.85 $10.88 $9.64 49,641
2021-06-09 $10.86 $10.90 $10.76 $10.76 $9.54 66,422
2021-06-08 $10.80 $10.95 $10.75 $10.91 $9.67 60,789
2021-06-07 $10.75 $10.77 $10.67 $10.75 $9.53 53,946
2021-06-04 $10.68 $10.74 $10.67 $10.74 $9.52 61,728
2021-06-03 $10.58 $10.65 $10.43 $10.65 $9.44 37,478
2021-06-02 $10.47 $10.59 $10.41 $10.59 $9.39 64,237
2021-06-01 $10.30 $10.40 $10.25 $10.36 $9.18 55,758
2021-05-28 $10.30 $10.30 $10.25 $10.28 $9.11 23,594
2021-05-27 $10.30 $10.35 $10.23 $10.23 $9.07 27,156
2021-05-26 $10.28 $10.30 $10.21 $10.28 $9.11 25,897
2021-05-25 $10.30 $10.30 $10.20 $10.21 $9.05 25,061
2021-05-24 $10.18 $10.35 $10.15 $10.26 $9.09 40,900
2021-05-21 $10.19 $10.19 $10.15 $10.18 $9.02 27,384
2021-05-20 $10.10 $10.18 $10.03 $10.13 $8.98 25,798
2021-05-19 $9.90 $10.04 $9.90 $10.04 $8.90 50,809
2021-05-18 $9.94 $10.02 $9.92 $9.92 $8.79 22,703
2021-05-17 $9.98 $10.01 $9.87 $9.98 $8.85 23,879
2021-05-14 $9.81 $9.99 $9.81 $9.97 $8.84 17,375
2021-05-13 $9.67 $9.81 $9.65 $9.74 $8.63 42,673
2021-05-12 $10.01 $10.01 $9.64 $9.65 $8.55 62,921
2021-05-11 $10.13 $10.13 $9.97 $10.11 $8.96 43,872
2021-05-10 $10.25 $10.28 $10.15 $10.20 $9.04 30,169
2021-05-07 $10.22 $10.30 $10.17 $10.24 $9.08 33,165
2021-05-06 $10.27 $10.27 $10.11 $10.17 $9.01 30,188
2021-05-05 $10.24 $10.28 $10.21 $10.22 $9.06 28,778
2021-05-04 $10.30 $10.31 $10.11 $10.24 $9.08 52,168
2021-05-03 $10.37 $10.37 $10.31 $10.33 $9.16 41,181
2021-04-30 $10.25 $10.37 $10.15 $10.34 $9.16 57,272
2021-04-29 $10.15 $10.31 $10.10 $10.24 $9.08 60,050
2021-04-28 $10.02 $10.12 $10.01 $10.06 $8.92 38,648
2021-04-27 $10.06 $10.15 $10.04 $10.05 $8.91 35,860
2021-04-26 $10.12 $10.15 $9.95 $10.06 $8.92 52,276
2021-04-23 $9.94 $10.12 $9.94 $10.11 $8.96 27,542
2021-04-22 $10.03 $10.03 $9.80 $9.87 $8.75 107,505
2021-04-21 $10.02 $10.15 $9.99 $9.99 $8.85 47,576
2021-04-20 $10.16 $10.16 $9.99 $10.06 $8.92 64,705
2021-04-19 $10.27 $10.30 $10.17 $10.18 $9.02 48,405
2021-04-16 $10.37 $10.37 $10.28 $10.30 $9.13 29,336
2021-04-15 $10.30 $10.37 $10.25 $10.35 $9.17 43,349
2021-04-14 $10.24 $10.27 $10.17 $10.26 $9.09 63,576
2021-04-13 $10.04 $10.22 $10.02 $10.19 $9.03 76,359
2021-04-12 $10.05 $10.07 $10.00 $10.07 $8.93 35,108
2021-04-09 $10.04 $10.04 $10.00 $10.04 $8.90 22,685
2021-04-08 $10.05 $10.05 $9.96 $10.00 $8.86 44,653
2021-04-07 $9.80 $9.96 $9.80 $9.96 $8.83 64,362
2021-04-06 $9.83 $9.86 $9.78 $9.83 $8.71 32,609
2021-04-05 $9.83 $9.88 $9.74 $9.83 $8.71 76,416
2021-04-01 $9.60 $9.69 $9.60 $9.66 $8.56 30,718
2021-03-31 $9.50 $9.58 $9.48 $9.56 $8.47 44,835
2021-03-30 $9.41 $9.49 $9.38 $9.49 $8.41 29,962
2021-03-29 $9.48 $9.50 $9.35 $9.44 $8.37 36,513
2021-03-26 $9.62 $9.62 $9.29 $9.47 $8.39 82,967
2021-03-25 $9.80 $9.80 $9.47 $9.57 $8.48 116,623
2021-03-24 $10.08 $10.08 $9.74 $9.80 $8.69 150,210
2021-03-23 $10.16 $10.16 $9.89 $9.97 $8.84 41,417
2021-03-22 $10.01 $10.15 $9.99 $10.13 $8.98 90,937
2021-03-19 $9.96 $9.96 $9.85 $9.93 $8.80 18,137
2021-03-18 $10.07 $10.07 $9.88 $9.90 $8.77 46,493
2021-03-17 $10.09 $10.09 $9.86 $10.08 $8.93 56,554
2021-03-16 $10.10 $10.15 $10.06 $10.09 $8.94 62,022
2021-03-15 $10.15 $10.34 $10.15 $10.24 $8.88 120,185
2021-03-12 $9.99 $10.19 $9.95 $10.12 $8.78 90,360
2021-03-11 $9.93 $10.08 $9.88 $9.99 $8.67 119,789
2021-03-10 $9.83 $9.95 $9.78 $9.78 $8.48 103,287
2021-03-09 $9.76 $9.85 $9.69 $9.80 $8.50 99,952
2021-03-08 $9.60 $9.67 $9.54 $9.64 $8.36 92,804
2021-03-05 $9.52 $9.59 $9.36 $9.50 $8.24 58,527
2021-03-04 $9.73 $9.74 $9.37 $9.42 $8.17 67,914
2021-03-03 $9.77 $9.84 $9.73 $9.75 $8.46 55,469
2021-03-02 $9.60 $9.75 $9.59 $9.73 $8.44 54,788
2021-03-01 $9.41 $9.68 $9.40 $9.58 $8.31 72,109
2021-02-26 $9.42 $9.47 $9.30 $9.35 $8.11 63,228
2021-02-25 $9.43 $9.48 $9.27 $9.40 $8.15 104,136
2021-02-24 $9.30 $9.45 $9.21 $9.43 $8.18 84,377
2021-02-23 $9.43 $9.43 $9.12 $9.28 $8.05 157,670
2021-02-22 $9.49 $9.49 $9.38 $9.44 $8.19 107,275
2021-02-19 $9.47 $9.53 $9.45 $9.49 $8.23 63,515
2021-02-18 $9.50 $9.50 $9.30 $9.45 $8.19 82,313
2021-02-17 $9.47 $9.52 $9.39 $9.50 $8.24 87,750
2021-02-16 $9.49 $9.54 $9.42 $9.48 $8.22 102,745
2021-02-12 $9.19 $9.39 $9.15 $9.37 $8.13 146,755
2021-02-11 $9.13 $9.21 $9.08 $9.20 $7.98 106,482
2021-02-10 $9.06 $9.13 $9.03 $9.13 $7.92 79,092
2021-02-09 $9.00 $9.04 $8.93 $9.03 $7.83 67,827
2021-02-08 $8.95 $9.00 $8.90 $9.00 $7.81 88,181
2021-02-05 $8.70 $8.88 $8.65 $8.86 $7.69 105,306
2021-02-04 $8.69 $8.70 $8.64 $8.70 $7.55 105,849
2021-02-03 $8.52 $8.64 $8.50 $8.63 $7.49 90,795
2021-02-02 $8.45 $8.50 $8.40 $8.50 $7.37 80,256
2021-02-01 $8.20 $8.37 $8.19 $8.36 $7.25 54,881
2021-01-29 $8.32 $8.32 $8.11 $8.16 $7.08 57,240
2021-01-28 $8.30 $8.37 $8.21 $8.32 $7.22 56,410
2021-01-27 $8.38 $8.39 $8.21 $8.26 $7.17 101,585
2021-01-26 $8.35 $8.40 $8.32 $8.40 $7.29 74,563
2021-01-25 $8.27 $8.33 $8.20 $8.32 $7.22 41,777
2021-01-22 $8.22 $8.27 $8.15 $8.24 $7.15 100,083
2021-01-21 $8.26 $8.33 $8.26 $8.27 $7.17 76,740
2021-01-20 $8.30 $8.32 $8.25 $8.25 $7.16 88,721
2021-01-19 $8.24 $8.28 $8.21 $8.26 $7.17 79,860
2021-01-15 $8.25 $8.25 $8.09 $8.18 $7.10 75,838
2021-01-14 $8.19 $8.24 $8.16 $8.20 $7.11 65,564
2021-01-13 $8.14 $8.19 $8.09 $8.16 $7.08 38,654
2021-01-12 $8.14 $8.19 $8.12 $8.14 $7.06 54,761
2021-01-11 $8.19 $8.19 $8.09 $8.09 $7.02 99,049
2021-01-08 $8.22 $8.22 $8.16 $8.19 $7.10 90,072
2021-01-07 $8.10 $8.15 $8.03 $8.12 $7.04 65,837
2021-01-06 $7.99 $8.08 $7.91 $8.05 $6.98 115,850
2021-01-05 $7.81 $7.99 $7.81 $7.99 $6.93 46,598
2021-01-04 $8.00 $8.03 $7.72 $7.78 $6.75 129,093
2020-12-31 $7.96 $8.00 $7.93 $7.96 $6.90 34,554
2020-12-30 $7.98 $8.01 $7.92 $7.95 $6.90 65,984
2020-12-29 $8.00 $8.03 $7.91 $7.94 $6.89 64,775
2020-12-28 $7.98 $8.00 $7.89 $7.99 $6.93 51,537
2020-12-24 $7.94 $7.95 $7.90 $7.90 $6.85 23,434
2020-12-23 $7.91 $7.96 $7.88 $7.91 $6.86 43,185
2020-12-22 $7.96 $7.97 $7.83 $7.87 $6.83 69,778
2020-12-21 $7.96 $7.98 $7.83 $7.94 $6.89 94,142
2020-12-18 $8.02 $8.02 $7.94 $8.00 $6.94 102,971
2020-12-17 $7.94 $7.97 $7.88 $7.95 $6.90 78,080
2020-12-16 $7.88 $7.95 $7.85 $7.91 $6.86 76,621
2020-12-15 $7.98 $7.98 $7.83 $7.85 $6.81 82,138
2020-12-14 $7.93 $7.95 $7.90 $7.92 $6.87 85,740
2020-12-11 $7.88 $7.90 $7.85 $7.88 $6.84 106,874
2020-12-10 $8.00 $8.00 $7.88 $7.88 $6.84 136,867
2020-12-09 $8.25 $8.29 $8.20 $8.29 $7.00 158,525
2020-12-08 $8.25 $8.26 $8.18 $8.25 $6.96 162,390
2020-12-07 $8.20 $8.26 $8.16 $8.26 $6.97 118,674
2020-12-04 $8.07 $8.18 $8.06 $8.18 $6.90 120,004
2020-12-03 $8.00 $8.05 $7.99 $8.05 $6.79 130,878
2020-12-02 $7.94 $8.00 $7.85 $8.00 $6.75 85,100
2020-12-01 $7.79 $7.96 $7.79 $7.95 $6.71 116,307
2020-11-30 $7.72 $7.77 $7.67 $7.72 $6.51 117,685
2020-11-27 $7.64 $7.70 $7.64 $7.67 $6.47 42,888
2020-11-25 $7.66 $7.71 $7.60 $7.60 $6.41 58,969
2020-11-24 $7.60 $7.71 $7.55 $7.64 $6.45 103,993
2020-11-23 $7.46 $7.62 $7.46 $7.60 $6.41 100,981
2020-11-20 $7.42 $7.50 $7.40 $7.48 $6.31 100,884
2020-11-19 $7.20 $7.41 $7.20 $7.39 $6.24 72,368
2020-11-18 $7.22 $7.29 $7.19 $7.22 $6.09 93,267
2020-11-17 $7.23 $7.28 $7.18 $7.22 $6.09 122,833
2020-11-16 $7.23 $7.27 $7.19 $7.22 $6.09 101,460
2020-11-13 $7.10 $7.22 $7.10 $7.12 $6.01 98,759
2020-11-12 $7.04 $7.05 $6.98 $7.03 $5.93 44,389
2020-11-11 $6.93 $7.06 $6.93 $7.00 $5.91 50,563
2020-11-10 $6.85 $6.95 $6.82 $6.88 $5.81 59,877
2020-11-09 $7.10 $7.20 $6.87 $6.88 $5.81 81,082
2020-11-06 $6.93 $6.93 $6.83 $6.85 $5.78 56,831
2020-11-05 $6.82 $6.90 $6.81 $6.90 $5.82 50,927
2020-11-04 $6.54 $6.69 $6.54 $6.66 $5.62 46,197
2020-11-03 $6.35 $6.50 $6.35 $6.48 $5.47 51,507
2020-11-02 $6.20 $6.32 $6.18 $6.27 $5.29 66,053
2020-10-30 $6.21 $6.29 $6.10 $6.16 $5.20 90,328
2020-10-29 $6.26 $6.31 $6.18 $6.26 $5.28 104,286
2020-10-28 $6.32 $6.46 $6.19 $6.22 $5.25 110,743
2020-10-27 $6.50 $6.52 $6.44 $6.46 $5.45 66,883
2020-10-26 $6.56 $6.60 $6.43 $6.50 $5.49 80,232
2020-10-23 $6.66 $6.68 $6.56 $6.63 $5.59 62,374
2020-10-22 $6.67 $6.67 $6.58 $6.61 $5.58 104,616
2020-10-21 $6.64 $6.67 $6.61 $6.66 $5.62 59,555
2020-10-20 $6.60 $6.64 $6.55 $6.59 $5.56 42,148
2020-10-19 $6.75 $6.77 $6.53 $6.55 $5.53 69,442
2020-10-16 $6.78 $6.80 $6.71 $6.75 $5.70 77,837
2020-10-15 $6.82 $6.82 $6.68 $6.79 $5.73 58,302
2020-10-14 $6.88 $6.92 $6.81 $6.85 $5.78 51,417
2020-10-13 $6.86 $6.89 $6.80 $6.89 $5.81 49,057
2020-10-12 $6.76 $6.88 $6.76 $6.83 $5.76 54,379
2020-10-09 $6.80 $6.80 $6.72 $6.72 $5.67 78,491
2020-10-08 $6.68 $6.75 $6.65 $6.75 $5.70 70,465
2020-10-07 $6.61 $6.67 $6.61 $6.62 $5.59 37,211
2020-10-06 $6.60 $6.68 $6.56 $6.59 $5.56 122,073
2020-10-05 $6.44 $6.62 $6.44 $6.62 $5.59 38,905
2020-10-02 $6.44 $6.47 $6.36 $6.42 $5.42 81,197
2020-10-01 $6.45 $6.52 $6.43 $6.50 $5.49 101,256
2020-09-30 $6.58 $6.58 $6.40 $6.46 $5.45 154,376
2020-09-29 $6.64 $6.68 $6.47 $6.50 $5.49 124,817
2020-09-28 $6.63 $6.70 $6.63 $6.63 $5.59 69,731
2020-09-25 $6.60 $6.60 $6.51 $6.57 $5.54 74,434
2020-09-24 $6.59 $6.72 $6.52 $6.60 $5.57 93,423
2020-09-23 $6.86 $6.87 $6.60 $6.65 $5.61 201,110
2020-09-22 $6.74 $6.77 $6.69 $6.77 $5.71 39,126
2020-09-21 $6.60 $6.73 $6.56 $6.70 $5.65 104,793
2020-09-18 $6.80 $6.89 $6.67 $6.76 $5.70 90,612
2020-09-17 $6.92 $6.92 $6.76 $6.80 $5.74 82,745
2020-09-16 $7.10 $7.10 $6.98 $7.00 $5.91 35,809
2020-09-15 $7.10 $7.10 $6.97 $7.06 $5.96 69,386
2020-09-14 $7.14 $7.25 $7.11 $7.16 $5.86 106,837
2020-09-11 $7.04 $7.04 $6.94 $7.01 $5.74 98,294
2020-09-10 $7.21 $7.21 $6.97 $7.01 $5.74 88,948
2020-09-09 $6.97 $7.16 $6.97 $7.12 $5.83 110,511
2020-09-08 $7.14 $7.14 $6.91 $6.91 $5.65 80,400
2020-09-04 $7.25 $7.28 $6.91 $7.14 $5.84 141,799
2020-09-03 $7.40 $7.40 $7.17 $7.18 $5.88 91,996
2020-09-02 $7.37 $7.43 $7.34 $7.40 $6.06 89,740
2020-09-01 $7.20 $7.34 $7.19 $7.34 $6.01 85,819
2020-08-31 $7.20 $7.23 $7.18 $7.22 $5.91 64,863
2020-08-28 $7.24 $7.24 $7.15 $7.20 $5.89 113,161
2020-08-27 $7.28 $7.33 $7.19 $7.24 $5.93 92,966
2020-08-26 $7.17 $7.28 $7.17 $7.25 $5.93 56,179
2020-08-25 $7.22 $7.24 $7.12 $7.18 $5.88 63,451
2020-08-24 $7.13 $7.20 $7.13 $7.18 $5.88 58,873
2020-08-21 $7.12 $7.14 $7.05 $7.10 $5.81 45,291
2020-08-20 $7.14 $7.20 $7.03 $7.15 $5.85 83,655
2020-08-19 $7.18 $7.21 $7.10 $7.15 $5.85 75,091
2020-08-18 $7.22 $7.25 $7.15 $7.22 $5.91 40,536
2020-08-17 $7.22 $7.27 $7.20 $7.25 $5.93 74,075
2020-08-14 $7.20 $7.23 $7.15 $7.19 $5.88 29,092
2020-08-13 $7.07 $7.22 $7.05 $7.13 $5.83 53,830
2020-08-12 $7.07 $7.13 $7.07 $7.08 $5.79 52,572
2020-08-11 $7.06 $7.10 $7.01 $7.01 $5.74 59,049
2020-08-10 $7.00 $7.09 $6.98 $7.09 $5.80 34,201
2020-08-07 $6.96 $7.02 $6.95 $6.98 $5.71 32,948
2020-08-06 $6.90 $7.01 $6.90 $7.01 $5.74 41,396
2020-08-05 $6.92 $7.04 $6.92 $7.01 $5.74 31,964
2020-08-04 $6.89 $6.96 $6.84 $6.90 $5.65 33,612
2020-08-03 $6.88 $6.99 $6.80 $6.88 $5.63 54,976
2020-07-31 $6.84 $6.89 $6.74 $6.89 $5.64 46,885
2020-07-30 $6.86 $6.90 $6.75 $6.89 $5.64 25,315
2020-07-29 $6.73 $6.90 $6.73 $6.90 $5.65 38,856
2020-07-28 $6.75 $6.81 $6.65 $6.76 $5.53 57,876
2020-07-27 $6.60 $6.78 $6.56 $6.75 $5.52 52,694
2020-07-24 $6.60 $6.66 $6.55 $6.62 $5.42 46,699
2020-07-23 $6.59 $6.73 $6.58 $6.60 $5.40 88,220
2020-07-22 $6.59 $6.69 $6.56 $6.63 $5.43 92,671
2020-07-21 $6.55 $6.69 $6.53 $6.55 $5.36 79,282
2020-07-20 $6.52 $6.59 $6.44 $6.57 $5.38 82,680
2020-07-17 $6.56 $6.57 $6.42 $6.49 $5.31 54,581
2020-07-16 $6.55 $6.60 $6.50 $6.57 $5.38 94,440
2020-07-15 $6.51 $6.65 $6.50 $6.54 $5.35 65,854
2020-07-14 $6.45 $6.60 $6.45 $6.55 $5.36 46,493
2020-07-13 $6.54 $6.61 $6.42 $6.46 $5.29 48,997
2020-07-10 $6.48 $6.56 $6.45 $6.50 $5.32 49,819
2020-07-09 $6.48 $6.54 $6.42 $6.43 $5.26 33,700
2020-07-08 $6.49 $6.60 $6.47 $6.48 $5.30 42,271
2020-07-07 $6.47 $6.58 $6.47 $6.52 $5.34 61,072
2020-07-06 $6.56 $6.67 $6.53 $6.54 $5.35 54,609
2020-07-02 $6.60 $6.67 $6.49 $6.53 $5.34 50,552
2020-07-01 $6.52 $6.59 $6.41 $6.55 $5.36 33,134
2020-06-30 $6.50 $6.58 $6.42 $6.50 $5.32 49,545
2020-06-29 $6.50 $6.59 $6.50 $6.51 $5.33 48,502
2020-06-26 $6.79 $6.81 $6.51 $6.55 $5.36 56,596
2020-06-25 $6.71 $6.85 $6.64 $6.76 $5.53 43,977
2020-06-24 $6.93 $7.02 $6.72 $6.78 $5.55 137,551
2020-06-23 $6.99 $7.03 $6.90 $6.96 $5.70 108,813
2020-06-22 $6.76 $6.80 $6.68 $6.79 $5.56 45,990
2020-06-19 $6.66 $6.90 $6.64 $6.78 $5.55 98,625
2020-06-18 $6.50 $6.60 $6.50 $6.52 $5.34 50,265
2020-06-17 $6.80 $6.80 $6.58 $6.58 $5.38 51,307
2020-06-16 $6.89 $7.08 $6.73 $6.77 $5.54 44,015
2020-06-15 $6.62 $6.82 $6.53 $6.78 $5.55 67,099
2020-06-12 $7.07 $7.23 $6.92 $7.10 $5.63 83,424
2020-06-11 $6.85 $7.11 $6.58 $6.83 $5.41 149,283
2020-06-10 $7.50 $7.51 $7.26 $7.44 $5.90 109,959
2020-06-09 $7.46 $7.55 $7.43 $7.50 $5.94 33,346
2020-06-08 $7.50 $7.62 $7.44 $7.53 $5.97 86,828
2020-06-05 $7.38 $7.52 $7.33 $7.46 $5.91 85,913
2020-06-04 $7.10 $7.28 $7.08 $7.22 $5.72 48,158
2020-06-03 $6.98 $7.24 $6.92 $7.10 $5.63 87,469
2020-06-02 $6.81 $6.87 $6.77 $6.84 $5.42 43,111
2020-06-01 $6.73 $6.94 $6.70 $6.77 $5.37 95,206
2020-05-29 $6.73 $6.86 $6.66 $6.86 $5.44 23,303
2020-05-28 $6.73 $6.84 $6.66 $6.73 $5.33 39,843
2020-05-27 $6.70 $6.80 $6.57 $6.71 $5.32 67,281
2020-05-26 $6.74 $6.80 $6.70 $6.71 $5.32 70,144
2020-05-22 $6.60 $6.62 $6.50 $6.62 $5.25 29,812
2020-05-21 $6.51 $6.61 $6.50 $6.61 $5.24 64,637
2020-05-20 $6.56 $6.60 $6.48 $6.56 $5.20 24,036
2020-05-19 $6.35 $6.56 $6.34 $6.42 $5.09 87,049
2020-05-18 $6.15 $6.40 $6.15 $6.31 $5.00 53,336
2020-05-15 $5.91 $6.08 $5.87 $6.08 $4.82 31,865
2020-05-14 $5.76 $5.90 $5.70 $5.90 $4.68 51,033
2020-05-13 $6.26 $6.26 $5.79 $5.92 $4.69 128,276
2020-05-12 $6.32 $6.38 $6.22 $6.22 $4.93 44,027
2020-05-11 $6.17 $6.32 $6.17 $6.29 $4.99 63,725
2020-05-08 $6.21 $6.26 $6.17 $6.23 $4.94 34,843
2020-05-07 $6.19 $6.31 $6.11 $6.11 $4.84 49,187
2020-05-06 $6.29 $6.29 $6.17 $6.19 $4.91 35,258
2020-05-05 $6.15 $6.32 $6.15 $6.21 $4.92 55,561
2020-05-04 $6.06 $6.17 $6.01 $6.17 $4.89 43,645
2020-05-01 $6.30 $6.30 $6.12 $6.17 $4.89 61,859
2020-04-30 $6.53 $6.53 $6.28 $6.39 $5.07 85,736
2020-04-29 $6.19 $6.57 $6.19 $6.46 $5.12 85,719
2020-04-28 $6.15 $6.25 $6.06 $6.06 $4.80 89,645
2020-04-27 $5.95 $6.02 $5.88 $5.99 $4.75 68,245
2020-04-24 $5.92 $5.92 $5.80 $5.88 $4.66 65,107
2020-04-23 $5.95 $5.95 $5.86 $5.86 $4.64 53,436
2020-04-22 $5.80 $5.88 $5.78 $5.82 $4.61 40,129
2020-04-21 $5.78 $5.78 $5.60 $5.71 $4.53 68,642
2020-04-20 $6.05 $6.09 $5.76 $5.79 $4.59 100,656
2020-04-17 $6.14 $6.15 $6.03 $6.09 $4.83 66,123
2020-04-16 $5.88 $5.96 $5.79 $5.94 $4.71 61,093
2020-04-15 $6.05 $6.05 $5.71 $5.85 $4.64 105,401
2020-04-14 $6.00 $6.14 $6.00 $6.10 $4.84 72,396
2020-04-13 $6.14 $6.14 $5.82 $6.00 $4.76 60,223
2020-04-09 $6.08 $6.26 $5.98 $6.10 $4.84 103,468
2020-04-08 $5.68 $5.87 $5.52 $5.86 $4.64 40,223
2020-04-07 $5.57 $5.77 $5.49 $5.51 $4.37 91,132
2020-04-06 $5.15 $5.36 $5.09 $5.36 $4.25 86,202
2020-04-03 $5.06 $5.06 $4.76 $4.77 $3.78 57,262
2020-04-02 $5.01 $5.22 $4.97 $5.10 $4.04 55,555
2020-04-01 $5.18 $5.28 $4.95 $5.00 $3.96 58,101
2020-03-31 $5.58 $5.60 $5.36 $5.41 $4.29 149,521
2020-03-30 $5.41 $5.62 $5.30 $5.46 $4.33 63,176
2020-03-27 $5.42 $5.52 $5.20 $5.42 $4.30 94,913
2020-03-26 $5.22 $5.83 $5.20 $5.60 $4.44 111,889
2020-03-25 $4.76 $5.37 $4.50 $5.22 $4.14 172,903
2020-03-24 $3.94 $4.99 $3.94 $4.46 $3.54 271,806
2020-03-23 $4.19 $4.19 $3.60 $3.70 $2.93 219,407
2020-03-20 $4.10 $4.82 $4.10 $4.20 $3.33 289,118
2020-03-19 $3.25 $3.92 $3.04 $3.78 $3.00 371,308
2020-03-18 $4.30 $4.40 $3.15 $3.42 $2.71 367,955
2020-03-17 $5.07 $5.10 $4.62 $4.78 $3.79 217,371
2020-03-16 $5.49 $5.87 $5.00 $5.04 $3.99 115,309
2020-03-13 $5.57 $5.96 $5.50 $5.96 $4.53 138,583
2020-03-12 $5.44 $5.98 $5.00 $5.50 $4.18 191,796
2020-03-11 $7.13 $7.13 $6.56 $6.61 $5.02 151,312
2020-03-10 $7.09 $7.25 $6.94 $7.25 $5.51 112,098
2020-03-09 $7.00 $7.00 $6.50 $6.90 $5.24 129,305
2020-03-06 $7.19 $7.27 $7.11 $7.24 $5.50 132,979
2020-03-05 $7.59 $7.59 $7.45 $7.45 $5.66 99,168
2020-03-04 $7.50 $7.77 $7.47 $7.76 $5.89 102,451
2020-03-03 $7.61 $7.78 $7.27 $7.39 $5.61 193,007
2020-03-02 $7.01 $7.65 $7.01 $7.58 $5.76 173,339
2020-02-28 $7.44 $7.46 $6.91 $6.91 $5.25 364,971
2020-02-27 $7.84 $7.84 $7.50 $7.56 $5.74 224,416
2020-02-26 $7.96 $8.03 $7.88 $7.94 $6.03 138,587
2020-02-25 $8.16 $8.17 $7.85 $7.91 $6.01 300,962
2020-02-24 $8.28 $8.28 $8.07 $8.16 $6.20 161,442
2020-02-21 $8.32 $8.37 $8.29 $8.36 $6.35 84,428
2020-02-20 $8.33 $8.35 $8.27 $8.34 $6.33 58,166
2020-02-19 $8.28 $8.33 $8.27 $8.33 $6.33 75,601
2020-02-18 $8.22 $8.24 $8.17 $8.24 $6.26 78,721
2020-02-14 $8.26 $8.27 $8.16 $8.16 $6.20 104,930
2020-02-13 $8.21 $8.26 $8.19 $8.26 $6.27 57,128
2020-02-12 $8.22 $8.25 $8.20 $8.22 $6.24 67,000
2020-02-11 $8.14 $8.23 $8.14 $8.19 $6.22 74,684
2020-02-10 $8.19 $8.21 $8.15 $8.16 $6.20 56,155
2020-02-07 $8.22 $8.22 $8.17 $8.21 $6.24 39,639
2020-02-06 $8.23 $8.23 $8.16 $8.17 $6.21 46,145
2020-02-05 $8.18 $8.22 $8.15 $8.17 $6.21 67,604
2020-02-04 $8.13 $8.17 $8.11 $8.13 $6.17 60,788
2020-02-03 $7.98 $8.11 $7.98 $8.06 $6.12 72,209
2020-01-31 $8.09 $8.09 $7.96 $7.96 $6.05 93,451
2020-01-30 $8.10 $8.12 $8.02 $8.04 $6.11 237,214
2020-01-29 $8.15 $8.18 $8.10 $8.11 $6.16 51,234
2020-01-28 $8.04 $8.11 $8.04 $8.10 $6.15 70,302
2020-01-27 $8.10 $8.10 $8.01 $8.02 $6.09 124,266
2020-01-24 $8.16 $8.18 $8.11 $8.14 $6.18 84,643
2020-01-23 $8.24 $8.24 $8.10 $8.15 $6.19 63,656
2020-01-22 $8.22 $8.25 $8.18 $8.22 $6.24 48,751
2020-01-21 $8.15 $8.22 $8.14 $8.21 $6.24 88,053
2020-01-17 $8.33 $8.33 $8.20 $8.26 $6.27 69,130
2020-01-16 $8.22 $8.28 $8.20 $8.25 $6.27 69,142
2020-01-15 $8.12 $8.22 $8.12 $8.22 $6.24 77,517
2020-01-14 $8.08 $8.15 $8.07 $8.10 $6.15 55,321
2020-01-13 $8.04 $8.08 $8.03 $8.07 $6.13 69,033
2020-01-10 $8.03 $8.04 $8.01 $8.02 $6.09 74,401
2020-01-09 $8.09 $8.09 $8.00 $8.03 $6.10 122,193
2020-01-08 $8.03 $8.09 $8.01 $8.04 $6.11 100,509
2020-01-07 $8.04 $8.07 $8.01 $8.01 $6.08 45,597
2020-01-06 $8.04 $8.06 $8.02 $8.04 $6.11 91,294
2020-01-03 $8.02 $8.07 $8.00 $8.07 $6.13 56,153
2020-01-02 $8.04 $8.11 $7.97 $8.04 $6.11 72,504
2019-12-31 $7.93 $8.03 $7.93 $8.02 $6.09 86,399
2019-12-30 $8.03 $8.05 $7.96 $7.97 $6.05 72,760
2019-12-27 $8.11 $8.12 $8.02 $8.02 $6.09 93,856
2019-12-26 $8.10 $8.14 $8.08 $8.11 $6.16 74,433
2019-12-24 $8.12 $8.21 $8.08 $8.14 $6.18 68,051
2019-12-23 $8.12 $8.29 $8.12 $8.23 $6.25 102,423
2019-12-20 $8.17 $8.17 $8.08 $8.12 $6.17 109,288
2019-12-19 $8.10 $8.10 $8.00 $8.08 $6.14 63,512
2019-12-18 $7.92 $8.10 $7.88 $8.09 $6.14 86,187
2019-12-17 $7.94 $7.96 $7.86 $7.87 $5.98 90,387
2019-12-16 $7.93 $7.98 $7.92 $7.93 $6.02 56,566
2019-12-13 $7.95 $8.01 $7.86 $7.91 $6.01 123,960
2019-12-12 $8.01 $8.04 $7.99 $8.00 $6.08 61,877
2019-12-11 $8.09 $8.20 $8.08 $8.18 $6.05 83,780
2019-12-10 $8.16 $8.21 $8.10 $8.10 $5.99 116,451
2019-12-09 $8.22 $8.31 $8.17 $8.18 $6.05 86,527
2019-12-06 $8.21 $8.24 $8.16 $8.16 $6.03 70,160
2019-12-05 $8.13 $8.28 $8.13 $8.17 $6.04 55,396
2019-12-04 $8.21 $8.24 $8.12 $8.15 $6.02 76,605
2019-12-03 $8.15 $8.26 $8.12 $8.20 $6.06 76,628
2019-12-02 $8.34 $8.40 $8.23 $8.23 $6.08 82,745
2019-11-29 $8.31 $8.35 $8.24 $8.33 $6.16 33,561
2019-11-27 $8.22 $8.31 $8.18 $8.31 $6.14 87,636
2019-11-26 $8.21 $8.25 $8.15 $8.24 $6.09 54,119
2019-11-25 $8.22 $8.28 $8.20 $8.25 $6.10 28,544
2019-11-22 $8.16 $8.26 $8.16 $8.20 $6.06 33,492
2019-11-21 $8.19 $8.21 $8.12 $8.15 $6.02 63,706
2019-11-20 $8.21 $8.21 $8.15 $8.16 $6.03 35,512
2019-11-19 $8.30 $8.30 $8.16 $8.20 $6.06 46,631
2019-11-18 $8.26 $8.30 $8.24 $8.29 $6.13 53,493
2019-11-15 $8.14 $8.27 $8.14 $8.25 $6.10 34,328
2019-11-14 $8.17 $8.19 $8.14 $8.15 $6.02 37,025
2019-11-13 $8.23 $8.23 $8.18 $8.19 $6.05 31,048
2019-11-12 $8.18 $8.30 $8.18 $8.27 $6.11 29,775
2019-11-11 $8.17 $8.25 $8.17 $8.23 $6.08 34,846
2019-11-08 $8.18 $8.27 $8.16 $8.18 $6.05 43,653
2019-11-07 $8.10 $8.18 $8.10 $8.18 $6.05 33,331
2019-11-06 $8.12 $8.24 $8.09 $8.10 $5.99 48,035
2019-11-05 $8.12 $8.19 $8.09 $8.10 $5.99 31,669
2019-11-04 $8.25 $8.25 $8.18 $8.19 $6.05 39,597
2019-11-01 $8.05 $8.20 $8.05 $8.15 $6.02 30,714
2019-10-31 $8.07 $8.11 $8.04 $8.04 $5.94 49,148
2019-10-30 $8.08 $8.11 $8.07 $8.09 $5.98 32,864
2019-10-29 $8.06 $8.09 $8.06 $8.09 $5.98 16,615
2019-10-28 $8.07 $8.12 $8.07 $8.08 $5.97 59,706
2019-10-25 $8.07 $8.12 $8.05 $8.05 $5.95 35,873
2019-10-24 $8.05 $8.11 $8.05 $8.05 $5.95 36,974
2019-10-23 $8.11 $8.11 $8.06 $8.08 $5.97 26,922
2019-10-22 $8.12 $8.12 $8.06 $8.09 $5.98 32,523
2019-10-21 $8.11 $8.11 $8.06 $8.07 $5.97 26,053
2019-10-18 $8.09 $8.11 $8.03 $8.06 $5.96 35,286
2019-10-17 $8.00 $8.12 $8.00 $8.09 $5.98 29,579
2019-10-16 $7.97 $8.02 $7.96 $8.00 $5.91 44,734
2019-10-15 $7.98 $8.09 $7.98 $7.99 $5.91 49,783
2019-10-14 $8.10 $8.11 $7.95 $8.00 $5.91 113,991
2019-10-11 $8.15 $8.20 $8.10 $8.10 $5.99 54,573
2019-10-10 $8.10 $8.13 $8.05 $8.09 $5.98 37,221
2019-10-09 $8.05 $8.11 $8.03 $8.10 $5.99 39,098
2019-10-08 $8.05 $8.06 $7.96 $8.01 $5.92 39,664
2019-10-07 $8.12 $8.14 $8.06 $8.10 $5.99 26,365
2019-10-04 $8.08 $8.12 $8.06 $8.12 $6.00 23,109
2019-10-03 $7.96 $8.04 $7.96 $8.04 $5.94 76,672
2019-10-02 $8.02 $8.03 $7.90 $7.95 $5.88 81,507
2019-10-01 $8.15 $8.15 $8.03 $8.04 $5.94 42,058
2019-09-30 $8.13 $8.13 $8.06 $8.12 $6.00 56,344
2019-09-27 $8.16 $8.16 $8.02 $8.07 $5.97 54,414
2019-09-26 $8.17 $8.18 $8.08 $8.13 $6.01 66,166
2019-09-25 $8.30 $8.32 $8.16 $8.19 $6.05 75,419
2019-09-24 $8.38 $8.50 $8.27 $8.31 $6.14 80,462
2019-09-23 $8.43 $8.43 $8.34 $8.36 $6.18 105,282
2019-09-20 $8.40 $8.46 $8.32 $8.37 $6.19 56,543
2019-09-19 $8.45 $8.50 $8.38 $8.43 $6.23 69,286
2019-09-18 $8.47 $8.48 $8.33 $8.43 $6.23 46,752
2019-09-17 $8.48 $8.54 $8.48 $8.48 $6.27 38,855
2019-09-16 $8.49 $8.51 $8.48 $8.49 $6.28 40,769
2019-09-13 $8.54 $8.59 $8.47 $8.52 $6.30 53,854
2019-09-12 $8.67 $8.69 $8.62 $8.68 $6.25 59,548
2019-09-11 $8.57 $8.64 $8.55 $8.64 $6.23 79,251
2019-09-10 $8.54 $8.58 $8.47 $8.55 $6.16 43,833
2019-09-09 $8.55 $8.58 $8.51 $8.57 $6.18 57,926
2019-09-06 $8.55 $8.59 $8.50 $8.52 $6.14 73,808
2019-09-05 $8.46 $8.54 $8.44 $8.52 $6.14 62,289
2019-09-04 $8.27 $8.43 $8.27 $8.40 $6.05 34,842
2019-09-03 $8.18 $8.25 $8.18 $8.25 $5.94 44,418
2019-08-30 $8.25 $8.28 $8.18 $8.22 $5.92 38,818
2019-08-29 $8.18 $8.25 $8.15 $8.20 $5.91 65,291
2019-08-28 $8.10 $8.17 $8.09 $8.12 $5.85 102,173
2019-08-27 $8.20 $8.28 $8.13 $8.13 $5.86 57,309
2019-08-26 $8.18 $8.24 $8.16 $8.19 $5.90 49,501
2019-08-23 $8.36 $8.40 $8.15 $8.15 $5.87 61,691
2019-08-22 $8.40 $8.41 $8.34 $8.41 $6.06 50,385
2019-08-21 $8.40 $8.40 $8.37 $8.38 $6.04 35,549
2019-08-20 $8.29 $8.34 $8.24 $8.32 $6.00 29,604
2019-08-19 $8.28 $8.35 $8.25 $8.30 $5.98 77,971
2019-08-16 $8.17 $8.33 $8.12 $8.33 $6.00 38,135
2019-08-15 $8.16 $8.22 $8.11 $8.16 $5.88 26,359
2019-08-14 $8.35 $8.35 $8.13 $8.14 $5.87 93,431
2019-08-13 $8.38 $8.54 $8.37 $8.43 $6.07 57,951
2019-08-12 $8.29 $8.33 $8.28 $8.30 $5.98 57,289
2019-08-09 $8.37 $8.42 $8.28 $8.32 $6.00 43,643
2019-08-08 $8.31 $8.42 $8.27 $8.39 $6.05 39,310
2019-08-07 $8.32 $8.37 $8.21 $8.29 $5.97 60,285
2019-08-06 $8.25 $8.42 $8.22 $8.37 $6.03 72,630
2019-08-05 $8.20 $8.23 $8.00 $8.22 $5.92 87,350
2019-08-02 $8.33 $8.40 $8.20 $8.25 $5.94 53,932
2019-08-01 $8.39 $8.46 $8.30 $8.31 $5.99 56,686
2019-07-31 $8.44 $8.51 $8.36 $8.36 $6.02 58,474
2019-07-30 $8.45 $8.50 $8.38 $8.43 $6.07 58,803
2019-07-29 $8.51 $8.52 $8.37 $8.45 $6.09 58,229
2019-07-26 $8.39 $8.50 $8.35 $8.46 $6.10 52,227
2019-07-25 $8.53 $8.55 $8.38 $8.38 $6.04 100,112
2019-07-24 $8.39 $8.55 $8.28 $8.55 $6.16 229,049
2019-07-23 $8.17 $8.26 $8.17 $8.22 $5.92 45,119
2019-07-22 $8.24 $8.31 $8.18 $8.18 $5.89 70,936
2019-07-19 $8.27 $8.34 $8.25 $8.25 $5.94 23,518
2019-07-18 $8.29 $8.31 $8.25 $8.27 $5.96 24,562
2019-07-17 $8.31 $8.34 $8.29 $8.30 $5.98 41,915
2019-07-16 $8.35 $8.38 $8.32 $8.32 $6.00 26,855
2019-07-15 $8.37 $8.38 $8.33 $8.35 $6.02 32,941
2019-07-12 $8.32 $8.39 $8.32 $8.39 $6.05 38,763
2019-07-11 $8.31 $8.31 $8.26 $8.29 $5.97 17,948
2019-07-10 $8.27 $8.34 $8.27 $8.29 $5.97 31,486
2019-07-09 $8.16 $8.28 $8.16 $8.25 $5.94 31,221
2019-07-08 $8.33 $8.34 $8.24 $8.25 $5.94 24,020
2019-07-05 $8.32 $8.34 $8.19 $8.33 $6.00 34,745
2019-07-03 $8.25 $8.33 $8.24 $8.31 $5.99 27,346
2019-07-02 $8.17 $8.22 $8.14 $8.19 $5.90 35,430
2019-07-01 $8.14 $8.21 $8.12 $8.17 $5.89 35,992
2019-06-28 $8.19 $8.23 $8.06 $8.06 $5.81 34,236
2019-06-27 $8.13 $8.17 $8.09 $8.17 $5.89 25,889
2019-06-26 $8.16 $8.24 $8.00 $8.13 $5.86 31,491
2019-06-25 $8.21 $8.23 $8.14 $8.14 $5.87 29,715
2019-06-24 $8.25 $8.30 $8.18 $8.23 $5.93 88,620
2019-06-21 $8.22 $8.22 $8.13 $8.17 $5.89 67,409
2019-06-20 $8.22 $8.22 $8.14 $8.15 $5.87 42,554
2019-06-19 $8.19 $8.21 $8.15 $8.18 $5.89 59,655
2019-06-18 $8.17 $8.18 $8.08 $8.16 $5.88 38,822
2019-06-17 $8.01 $8.16 $7.99 $8.08 $5.82 41,530
2019-06-14 $8.10 $8.15 $8.01 $8.01 $5.77 34,478
2019-06-13 $8.11 $8.12 $8.05 $8.09 $5.83 57,560
2019-06-12 $8.25 $8.37 $8.24 $8.27 $5.80 42,128
2019-06-11 $8.33 $8.33 $8.22 $8.29 $5.82 47,820
2019-06-10 $8.21 $8.30 $8.17 $8.27 $5.80 53,563
2019-06-07 $8.06 $8.24 $8.04 $8.15 $5.72 59,981
2019-06-06 $8.00 $8.08 $8.00 $8.06 $5.65 48,581
2019-06-05 $8.08 $8.08 $7.92 $8.00 $5.61 51,114
2019-06-04 $7.96 $8.07 $7.90 $8.02 $5.63 72,095
2019-06-03 $7.82 $7.96 $7.79 $7.96 $5.58 75,521
2019-05-31 $7.80 $7.82 $7.76 $7.76 $5.44 51,597
2019-05-30 $7.94 $7.95 $7.86 $7.86 $5.51 58,375
2019-05-29 $8.03 $8.05 $7.90 $7.93 $5.56 80,019
2019-05-28 $8.14 $8.20 $8.04 $8.04 $5.64 49,013
2019-05-24 $8.20 $8.25 $8.14 $8.14 $5.71 29,751
2019-05-23 $8.19 $8.27 $8.15 $8.16 $5.72 57,773
2019-05-22 $8.21 $8.30 $8.16 $8.24 $5.78 46,873
2019-05-21 $8.18 $8.36 $8.14 $8.23 $5.77 42,411
2019-05-20 $8.17 $8.20 $8.12 $8.14 $5.71 36,862
2019-05-17 $8.19 $8.26 $8.17 $8.17 $5.73 87,340
2019-05-16 $8.20 $8.30 $8.20 $8.27 $5.80 21,242
2019-05-15 $8.05 $8.21 $8.03 $8.17 $5.73 18,560
2019-05-14 $8.02 $8.16 $8.00 $8.13 $5.70 58,080
2019-05-13 $8.25 $8.31 $7.99 $8.00 $5.61 115,226
2019-05-10 $8.26 $8.31 $8.18 $8.31 $5.83 72,035
2019-05-09 $8.35 $8.42 $8.28 $8.30 $5.82 69,192
2019-05-08 $8.38 $8.45 $8.37 $8.37 $5.87 37,288
2019-05-07 $8.46 $8.48 $8.35 $8.38 $5.88 45,451
2019-05-06 $8.44 $8.47 $8.39 $8.46 $5.93 34,657
2019-05-03 $8.48 $8.50 $8.45 $8.49 $5.96 27,519
2019-05-02 $8.45 $8.49 $8.44 $8.44 $5.92 47,948
2019-05-01 $8.53 $8.56 $8.49 $8.49 $5.96 25,011
2019-04-30 $8.54 $8.54 $8.50 $8.53 $5.98 34,750
2019-04-29 $8.50 $8.53 $8.45 $8.51 $5.97 27,510
2019-04-26 $8.45 $8.51 $8.43 $8.50 $5.96 30,233
2019-04-25 $8.45 $8.47 $8.41 $8.42 $5.91 38,960
2019-04-24 $8.44 $8.49 $8.39 $8.47 $5.94 44,823
2019-04-23 $8.32 $8.42 $8.32 $8.40 $5.89 41,938
2019-04-22 $8.36 $8.39 $8.31 $8.31 $5.83 75,065
2019-04-18 $8.36 $8.40 $8.33 $8.35 $5.86 33,886
2019-04-17 $8.38 $8.47 $8.36 $8.36 $5.86 29,818
2019-04-16 $8.41 $8.46 $8.36 $8.36 $5.86 31,593
2019-04-15 $8.42 $8.44 $8.40 $8.41 $5.90 19,277
2019-04-12 $8.36 $8.42 $8.33 $8.41 $5.90 49,988
2019-04-11 $8.40 $8.41 $8.32 $8.32 $5.84 58,665
2019-04-10 $8.43 $8.47 $8.35 $8.39 $5.89 38,325
2019-04-09 $8.45 $8.46 $8.38 $8.41 $5.90 42,459
2019-04-08 $8.40 $8.46 $8.39 $8.42 $5.91 47,559
2019-04-05 $8.44 $8.47 $8.40 $8.41 $5.90 51,084
2019-04-04 $8.47 $8.49 $8.42 $8.44 $5.92 38,536
2019-04-03 $8.42 $8.49 $8.42 $8.44 $5.92 43,808
2019-04-02 $8.47 $8.47 $8.37 $8.40 $5.89 49,745
2019-04-01 $8.33 $8.46 $8.33 $8.41 $5.90 56,147
2019-03-29 $8.36 $8.37 $8.30 $8.32 $5.84 51,622
2019-03-28 $8.34 $8.35 $8.29 $8.32 $5.84 67,474
2019-03-27 $8.39 $8.39 $8.30 $8.30 $5.82 43,727
2019-03-26 $8.60 $8.62 $8.38 $8.38 $5.88 82,977
2019-03-25 $8.50 $8.61 $8.45 $8.58 $6.02 120,854
2019-03-22 $8.58 $8.58 $8.42 $8.46 $5.93 102,483
2019-03-21 $8.55 $8.61 $8.50 $8.56 $6.00 59,488
2019-03-20 $8.50 $8.67 $8.50 $8.56 $6.00 70,291
2019-03-19 $8.56 $8.59 $8.51 $8.51 $5.97 63,540
2019-03-18 $8.55 $8.62 $8.51 $8.55 $6.00 62,585
2019-03-15 $8.44 $8.55 $8.41 $8.55 $6.00 60,775
2019-03-14 $8.39 $8.42 $8.31 $8.42 $5.91 52,247
2019-03-13 $8.63 $8.70 $8.57 $8.62 $5.89 88,401
2019-03-12 $8.62 $8.64 $8.59 $8.63 $5.90 41,087
2019-03-11 $8.52 $8.66 $8.51 $8.62 $5.89 33,042
2019-03-08 $8.54 $8.55 $8.41 $8.47 $5.79 63,042
2019-03-07 $8.59 $8.67 $8.40 $8.67 $5.93 54,952
2019-03-06 $8.58 $8.64 $8.52 $8.52 $5.82 46,459
2019-03-05 $8.68 $8.73 $8.62 $8.62 $5.89 47,388
2019-03-04 $8.70 $8.81 $8.62 $8.68 $5.93 76,387
2019-03-01 $8.62 $8.69 $8.61 $8.68 $5.93 45,114
2019-02-28 $8.52 $8.62 $8.52 $8.59 $5.87 33,649
2019-02-27 $8.47 $8.57 $8.45 $8.57 $5.86 55,730
2019-02-26 $8.44 $8.57 $8.44 $8.54 $5.84 40,634
2019-02-25 $8.47 $8.52 $8.45 $8.45 $5.78 61,289
2019-02-22 $8.44 $8.52 $8.40 $8.48 $5.80 72,569
2019-02-21 $8.34 $8.40 $8.29 $8.40 $5.74 51,392
2019-02-20 $8.29 $8.35 $8.29 $8.29 $5.67 61,231
2019-02-19 $8.17 $8.30 $8.17 $8.29 $5.67 78,683
2019-02-15 $8.26 $8.33 $8.20 $8.30 $5.67 58,408
2019-02-14 $8.18 $8.26 $8.18 $8.25 $5.64 34,876
2019-02-13 $8.18 $8.24 $8.15 $8.15 $5.57 51,357
2019-02-12 $8.06 $8.16 $8.06 $8.16 $5.58 27,298
2019-02-11 $7.98 $8.10 $7.98 $8.05 $5.50 90,902
2019-02-08 $8.00 $8.08 $7.98 $8.00 $5.47 42,949
2019-02-07 $8.20 $8.27 $8.08 $8.09 $5.53 31,165
2019-02-06 $8.21 $8.26 $8.20 $8.20 $5.61 25,685
2019-02-05 $8.15 $8.21 $8.12 $8.21 $5.61 50,103
2019-02-04 $8.12 $8.14 $8.03 $8.14 $5.56 66,031
2019-02-01 $8.19 $8.24 $8.06 $8.07 $5.52 74,938
2019-01-31 $8.40 $8.40 $8.07 $8.10 $5.54 179,892
2019-01-30 $8.30 $8.35 $8.18 $8.30 $5.67 59,237
2019-01-29 $8.20 $8.20 $8.08 $8.16 $5.58 29,758
2019-01-28 $7.97 $8.21 $7.97 $8.12 $5.55 25,071
2019-01-25 $8.04 $8.08 $7.96 $7.98 $5.46 62,180
2019-01-24 $8.10 $8.11 $7.98 $7.99 $5.46 58,536
2019-01-23 $8.14 $8.14 $7.96 $8.09 $5.53 31,408
2019-01-22 $8.15 $8.22 $8.01 $8.08 $5.52 45,626
2019-01-18 $8.12 $8.22 $8.12 $8.15 $5.57 87,789
2019-01-17 $8.01 $8.12 $8.01 $8.12 $5.55 64,652
2019-01-16 $7.84 $8.01 $7.84 $7.99 $5.46 54,857
2019-01-15 $7.66 $7.89 $7.66 $7.84 $5.36 49,939
2019-01-14 $7.55 $7.70 $7.53 $7.66 $5.24 65,971
2019-01-11 $7.86 $7.86 $7.61 $7.69 $5.26 84,912
2019-01-10 $7.92 $7.97 $7.77 $7.82 $5.35 87,863
2019-01-09 $7.75 $7.98 $7.74 $7.90 $5.40 140,697
2019-01-08 $7.60 $7.73 $7.51 $7.70 $5.26 73,437
2019-01-07 $7.19 $7.58 $7.19 $7.48 $5.11 88,411
2019-01-04 $7.15 $7.22 $7.05 $7.14 $4.88 81,546
2019-01-03 $7.03 $7.14 $6.95 $7.05 $4.82 107,183
2019-01-02 $7.04 $7.12 $7.03 $7.05 $4.82 93,563
2018-12-31 $7.21 $7.29 $7.06 $7.06 $4.83 106,307
2018-12-28 $7.11 $7.29 $7.11 $7.23 $4.94 57,657
2018-12-27 $7.10 $7.16 $7.00 $7.15 $4.89 59,248
2018-12-26 $6.99 $7.15 $6.90 $7.13 $4.87 121,571
2018-12-24 $7.10 $7.16 $6.94 $6.95 $4.75 59,779
2018-12-21 $7.35 $7.35 $7.07 $7.10 $4.85 77,197
2018-12-20 $7.67 $7.68 $7.21 $7.34 $5.02 117,398
2018-12-19 $7.81 $7.95 $7.67 $7.67 $5.24 59,754
2018-12-18 $7.93 $8.02 $7.76 $7.81 $5.34 101,732
2018-12-17 $8.08 $8.29 $7.93 $7.93 $5.42 145,163
2018-12-14 $8.15 $8.27 $8.05 $8.06 $5.51 103,753
2018-12-13 $8.21 $8.28 $8.13 $8.15 $5.57 47,371
2018-12-12 $8.11 $8.45 $8.11 $8.21 $5.61 62,775
2018-12-11 $8.18 $8.32 $8.10 $8.13 $5.56 46,926
2018-12-10 $8.24 $8.24 $8.03 $8.14 $5.56 84,609
2018-12-07 $8.31 $8.37 $8.15 $8.26 $5.65 71,137
2018-12-06 $8.40 $8.43 $8.16 $8.32 $5.69 59,116
2018-12-04 $8.87 $8.93 $8.59 $8.72 $5.79 144,201
2018-12-03 $8.86 $9.00 $8.80 $8.85 $5.88 144,774
2018-11-30 $8.63 $8.84 $8.63 $8.84 $5.87 64,552
2018-11-29 $8.70 $8.75 $8.64 $8.66 $5.75 52,321
2018-11-28 $8.46 $8.72 $8.44 $8.72 $5.79 101,599
2018-11-27 $8.23 $8.45 $8.23 $8.38 $5.57 55,850
2018-11-26 $8.25 $8.34 $8.24 $8.24 $5.48 61,749
2018-11-23 $8.18 $8.26 $8.13 $8.13 $5.40 31,547
2018-11-21 $8.16 $8.26 $8.14 $8.18 $5.44 99,882
2018-11-20 $8.18 $8.22 $8.07 $8.12 $5.40 63,959
2018-11-19 $8.38 $8.39 $8.28 $8.30 $5.52 37,512
2018-11-16 $8.40 $8.43 $8.32 $8.41 $5.59 25,870
2018-11-15 $8.30 $8.42 $8.23 $8.42 $5.59 24,386
2018-11-14 $8.47 $8.52 $8.29 $8.32 $5.53 33,888
2018-11-13 $8.46 $8.53 $8.36 $8.38 $5.57 27,560
2018-11-12 $8.56 $8.56 $8.40 $8.44 $5.61 38,306
2018-11-09 $8.59 $8.63 $8.56 $8.56 $5.69 48,827
2018-11-08 $8.54 $8.71 $8.54 $8.67 $5.76 46,452
2018-11-07 $8.48 $8.63 $8.46 $8.58 $5.70 58,859
2018-11-06 $8.40 $8.46 $8.40 $8.43 $5.60 36,392
2018-11-05 $8.38 $8.42 $8.37 $8.37 $5.56 43,726
2018-11-02 $8.45 $8.48 $8.36 $8.42 $5.59 48,574
2018-11-01 $8.20 $8.41 $8.20 $8.39 $5.57 35,598
2018-10-31 $7.95 $8.19 $7.95 $8.12 $5.40 65,666
2018-10-30 $7.69 $7.85 $7.64 $7.83 $5.20 36,311
2018-10-29 $8.09 $8.09 $7.63 $7.69 $5.11 94,934
2018-10-26 $8.05 $8.12 $7.99 $8.02 $5.33 79,895
2018-10-25 $8.38 $8.43 $8.06 $8.08 $5.37 268,023
2018-10-24 $8.45 $8.51 $8.26 $8.36 $5.55 71,642
2018-10-23 $8.40 $8.45 $8.26 $8.45 $5.61 62,921
2018-10-22 $8.47 $8.49 $8.41 $8.43 $5.60 47,810
2018-10-19 $8.48 $8.48 $8.40 $8.44 $5.61 39,864
2018-10-18 $8.52 $8.52 $8.40 $8.42 $5.59 95,315
2018-10-17 $8.51 $8.57 $8.45 $8.54 $5.67 84,543
2018-10-16 $8.26 $8.49 $8.26 $8.49 $5.64 67,079
2018-10-15 $8.08 $8.18 $8.08 $8.18 $5.44 58,931
2018-10-12 $8.12 $8.20 $8.06 $8.08 $5.37 84,978
2018-10-11 $8.19 $8.19 $8.00 $8.05 $5.35 121,568
2018-10-10 $8.34 $8.49 $8.17 $8.19 $5.44 115,748
2018-10-09 $8.36 $8.44 $8.34 $8.34 $5.54 76,369
2018-10-08 $8.26 $8.43 $8.26 $8.37 $5.56 113,048
2018-10-05 $8.47 $8.56 $8.27 $8.29 $5.51 143,075
2018-10-04 $8.80 $8.84 $8.46 $8.47 $5.63 171,783
2018-10-03 $8.86 $8.99 $8.82 $8.82 $5.86 104,217
2018-10-02 $9.06 $9.14 $8.88 $8.88 $5.90 98,490
2018-10-01 $9.27 $9.27 $9.14 $9.14 $6.07 85,407
2018-09-28 $9.30 $9.30 $9.19 $9.24 $6.14 40,692
2018-09-27 $9.20 $9.28 $9.20 $9.27 $6.16 36,165
2018-09-26 $9.23 $9.25 $9.17 $9.18 $6.10 49,002
2018-09-25 $9.19 $9.21 $9.17 $9.17 $6.09 36,847
2018-09-24 $9.22 $9.46 $9.19 $9.20 $6.11 107,243
2018-09-21 $9.24 $9.26 $9.16 $9.25 $6.15 90,556
2018-09-20 $9.11 $9.16 $9.08 $9.16 $6.09 50,245
2018-09-19 $9.00 $9.10 $9.00 $9.10 $6.05 93,174
2018-09-18 $8.93 $8.99 $8.91 $8.99 $5.97 43,367
2018-09-17 $8.92 $8.99 $8.92 $8.93 $5.93 39,536
2018-09-14 $9.07 $9.10 $8.91 $8.96 $5.95 55,705
2018-09-13 $9.10 $9.12 $8.97 $9.01 $5.99 55,518
2018-09-12 $9.15 $9.25 $9.12 $9.25 $6.00 70,402
2018-09-11 $9.09 $9.15 $9.08 $9.15 $5.93 47,215
2018-09-10 $9.03 $9.11 $9.02 $9.10 $5.90 63,583
2018-09-07 $9.01 $9.08 $8.93 $8.94 $5.80 72,559
2018-09-06 $9.09 $9.12 $9.05 $9.08 $5.89 43,564
2018-09-05 $9.15 $9.16 $9.09 $9.09 $5.90 57,140
2018-09-04 $9.16 $9.20 $9.10 $9.16 $5.94 48,521
2018-08-31 $9.11 $9.13 $9.10 $9.12 $5.92 41,305
2018-08-30 $9.12 $9.16 $9.10 $9.11 $5.91 26,124
2018-08-29 $9.07 $9.11 $9.03 $9.10 $5.90 50,597
2018-08-28 $9.11 $9.15 $9.06 $9.06 $5.88 41,242
2018-08-27 $9.12 $9.13 $9.08 $9.11 $5.91 48,796
2018-08-24 $9.04 $9.10 $9.03 $9.08 $5.89 24,635
2018-08-23 $9.00 $9.09 $9.00 $9.03 $5.86 91,440
2018-08-22 $9.01 $9.03 $9.00 $9.01 $5.84 31,322
2018-08-21 $8.90 $9.00 $8.90 $8.99 $5.83 45,288
2018-08-20 $8.83 $8.87 $8.81 $8.87 $5.75 55,006
2018-08-17 $8.82 $8.88 $8.60 $8.80 $5.71 155,742
2018-08-16 $8.93 $9.00 $8.80 $8.80 $5.71 107,649
2018-08-15 $8.99 $9.01 $8.89 $8.91 $5.78 36,549
2018-08-14 $9.00 $9.03 $8.99 $9.00 $5.84 25,904
2018-08-13 $9.00 $9.05 $9.00 $9.00 $5.84 43,834
2018-08-10 $8.98 $9.06 $8.97 $8.98 $5.82 85,629
2018-08-09 $8.99 $9.08 $8.99 $9.03 $5.86 49,842
2018-08-08 $8.96 $8.99 $8.95 $8.96 $5.81 20,403
2018-08-07 $8.94 $9.01 $8.90 $8.99 $5.83 28,690
2018-08-06 $8.89 $8.97 $8.89 $8.92 $5.79 45,554
2018-08-03 $8.98 $9.01 $8.86 $8.89 $5.77 108,415
2018-08-02 $8.89 $8.97 $8.89 $8.97 $5.82 47,859
2018-08-01 $8.97 $8.98 $8.90 $8.91 $5.78 47,911
2018-07-31 $8.72 $8.97 $8.72 $8.97 $5.82 81,981
2018-07-30 $8.79 $8.85 $8.70 $8.70 $5.64 91,016
2018-07-27 $8.87 $8.90 $8.76 $8.80 $5.71 102,279
2018-07-26 $8.89 $8.90 $8.83 $8.85 $5.74 59,770
2018-07-25 $8.95 $8.95 $8.88 $8.89 $5.77 76,988
2018-07-24 $8.96 $8.98 $8.87 $8.90 $5.77 70,108
2018-07-23 $8.95 $8.95 $8.88 $8.93 $5.79 78,658
2018-07-20 $8.97 $8.97 $8.91 $8.95 $5.81 70,053
2018-07-19 $9.01 $9.01 $8.95 $8.98 $5.82 92,907
2018-07-18 $9.09 $9.10 $9.03 $9.03 $5.86 49,555
2018-07-17 $9.06 $9.11 $9.03 $9.09 $5.90 37,817
2018-07-16 $9.09 $9.15 $9.03 $9.07 $5.88 69,180
2018-07-13 $9.09 $9.15 $9.03 $9.09 $5.90 69,624
2018-07-12 $9.12 $9.17 $9.08 $9.09 $5.90 79,749
2018-07-11 $9.08 $9.14 $9.03 $9.11 $5.91 62,145
2018-07-10 $9.02 $9.09 $9.00 $9.09 $5.90 97,567
2018-07-09 $9.01 $9.05 $8.98 $8.99 $5.83 137,184
2018-07-06 $9.03 $9.08 $8.93 $9.01 $5.84 136,672
2018-07-05 $9.15 $9.20 $9.10 $9.10 $5.90 90,605
2018-07-03 $9.21 $9.25 $9.14 $9.14 $5.93 64,575
2018-07-02 $9.38 $9.45 $9.24 $9.24 $5.99 112,135
2018-06-29 $9.49 $9.55 $9.44 $9.44 $6.12 88,937
2018-06-28 $9.48 $9.50 $9.43 $9.48 $6.15 45,438
2018-06-27 $9.49 $9.57 $9.45 $9.46 $6.14 34,321
2018-06-26 $9.48 $9.50 $9.37 $9.45 $6.13 38,211
2018-06-25 $9.57 $9.63 $9.44 $9.53 $6.18 106,078
2018-06-22 $9.60 $9.60 $9.51 $9.55 $6.19 56,991
2018-06-21 $9.54 $9.59 $9.49 $9.51 $6.17 53,654
2018-06-20 $9.44 $9.60 $9.44 $9.55 $6.19 65,784
2018-06-19 $9.47 $9.47 $9.43 $9.46 $6.14 38,279
2018-06-18 $9.55 $9.55 $9.47 $9.53 $6.18 74,414
2018-06-15 $9.54 $9.63 $9.52 $9.55 $6.19 65,053
2018-06-14 $9.57 $9.64 $9.53 $9.61 $6.23 67,338
2018-06-13 $9.65 $9.78 $9.63 $9.77 $6.20 100,903
2018-06-12 $9.49 $9.64 $9.49 $9.58 $6.07 42,683
2018-06-11 $9.44 $9.58 $9.44 $9.48 $6.01 58,179
2018-06-08 $9.45 $9.50 $9.41 $9.44 $5.99 54,582
2018-06-07 $9.46 $9.54 $9.44 $9.46 $6.00 44,561
2018-06-06 $9.45 $9.49 $9.41 $9.47 $6.00 46,685
2018-06-05 $9.40 $9.50 $9.40 $9.42 $5.97 66,652
2018-06-04 $9.49 $9.50 $9.40 $9.40 $5.96 43,783
2018-06-01 $9.48 $9.48 $9.42 $9.45 $5.99 53,748
2018-05-31 $9.44 $9.50 $9.40 $9.45 $5.99 50,908
2018-05-30 $9.48 $9.54 $9.42 $9.42 $5.97 64,492
2018-05-29 $9.57 $9.58 $9.47 $9.48 $6.01 51,583
2018-05-25 $9.59 $9.63 $9.57 $9.59 $6.08 38,926
2018-05-24 $9.63 $9.67 $9.57 $9.64 $6.11 20,107
2018-05-23 $9.54 $9.63 $9.52 $9.63 $6.11 37,773
2018-05-22 $9.67 $9.68 $9.60 $9.62 $6.10 27,949
2018-05-21 $9.54 $9.69 $9.54 $9.65 $6.12 46,237
2018-05-18 $9.53 $9.57 $9.50 $9.56 $6.06 26,086
2018-05-17 $9.52 $9.55 $9.49 $9.53 $6.04 46,265
2018-05-16 $9.50 $9.60 $9.46 $9.50 $6.02 48,091
2018-05-15 $9.55 $9.55 $9.49 $9.51 $6.03 26,188
2018-05-14 $9.59 $9.63 $9.55 $9.63 $6.11 45,119
2018-05-11 $9.50 $9.57 $9.50 $9.54 $6.05 21,078
2018-05-10 $9.43 $9.50 $9.42 $9.50 $6.02 30,466
2018-05-09 $9.37 $9.42 $9.32 $9.40 $5.96 34,800
2018-05-08 $9.42 $9.42 $9.36 $9.39 $5.95 31,356
2018-05-07 $9.33 $9.45 $9.33 $9.41 $5.97 22,990
2018-05-04 $9.22 $9.34 $9.22 $9.33 $5.92 33,588
2018-05-03 $9.30 $9.30 $9.22 $9.26 $5.87 26,022
2018-05-02 $9.33 $9.34 $9.26 $9.28 $5.88 29,953
2018-05-01 $9.32 $9.34 $9.30 $9.31 $5.90 22,890
2018-04-30 $9.40 $9.45 $9.33 $9.35 $5.93 41,545
2018-04-27 $9.45 $9.49 $9.38 $9.42 $5.97 37,753
2018-04-26 $9.41 $9.45 $9.39 $9.44 $5.99 30,496
2018-04-25 $9.37 $9.41 $9.32 $9.41 $5.97 45,925
2018-04-24 $9.40 $9.44 $9.35 $9.39 $5.95 42,333
2018-04-23 $9.36 $9.42 $9.29 $9.38 $5.95 31,027
2018-04-20 $9.41 $9.41 $9.31 $9.36 $5.94 46,826
2018-04-19 $9.31 $9.41 $9.30 $9.40 $5.96 61,924
2018-04-18 $9.42 $9.45 $9.33 $9.35 $5.93 86,258
2018-04-17 $9.49 $9.52 $9.36 $9.42 $5.97 55,514
2018-04-16 $9.34 $9.40 $9.29 $9.35 $5.93 50,054
2018-04-13 $9.45 $9.45 $9.30 $9.34 $5.92 49,460
2018-04-12 $9.48 $9.52 $9.41 $9.41 $5.97 63,989
2018-04-11 $9.39 $9.54 $9.28 $9.46 $6.00 90,971
2018-04-10 $9.38 $9.40 $9.30 $9.39 $5.95 34,047
2018-04-09 $9.30 $9.35 $9.27 $9.31 $5.90 41,443
2018-04-06 $9.30 $9.42 $9.15 $9.25 $5.87 76,758
2018-04-05 $9.38 $9.42 $9.32 $9.33 $5.92 47,268
2018-04-04 $9.14 $9.30 $9.14 $9.30 $5.90 32,435
2018-04-03 $9.34 $9.36 $9.12 $9.27 $5.88 112,569
2018-04-02 $9.24 $9.41 $9.16 $9.24 $5.86 55,807
2018-03-29 $9.11 $9.29 $9.11 $9.27 $5.88 47,313
2018-03-28 $9.10 $9.17 $9.02 $9.08 $5.76 90,968
2018-03-27 $9.48 $9.59 $9.02 $9.07 $5.75 123,663
2018-03-26 $9.50 $9.54 $9.41 $9.46 $6.00 65,907
2018-03-23 $9.61 $9.70 $9.28 $9.32 $5.91 118,361
2018-03-22 $9.75 $9.81 $9.46 $9.46 $6.00 124,813
2018-03-21 $9.71 $9.85 $9.71 $9.79 $6.21 62,259
2018-03-20 $9.70 $9.86 $9.52 $9.73 $6.17 70,124
2018-03-19 $9.75 $9.76 $9.64 $9.64 $6.11 47,340
2018-03-16 $9.61 $9.80 $9.61 $9.75 $6.18 68,836
2018-03-15 $9.57 $9.65 $9.52 $9.64 $6.11 59,447
2018-03-14 $9.48 $9.57 $9.45 $9.50 $6.02 84,597
2018-03-13 $9.88 $9.91 $9.66 $9.68 $6.00 48,237
2018-03-12 $9.88 $10.03 $9.82 $9.82 $6.09 248,712
2018-03-09 $10.01 $10.01 $9.72 $9.88 $6.12 121,105
2018-03-08 $9.99 $10.00 $9.89 $9.92 $6.15 115,533
2018-03-07 $9.79 $10.09 $9.75 $9.98 $6.19 146,384
2018-03-06 $9.80 $9.80 $9.71 $9.79 $6.07 39,379
2018-03-05 $9.45 $9.72 $9.45 $9.71 $6.02 117,418
2018-03-02 $9.25 $9.45 $9.16 $9.45 $5.86 94,691
2018-03-01 $9.40 $9.43 $9.22 $9.24 $5.73 72,613
2018-02-28 $9.40 $9.46 $9.40 $9.40 $5.83 55,360
2018-02-27 $9.52 $9.58 $9.38 $9.38 $5.81 69,308
2018-02-26 $9.58 $9.58 $9.50 $9.50 $5.89 96,068
2018-02-23 $9.50 $9.50 $9.39 $9.50 $5.89 101,560
2018-02-22 $9.43 $9.50 $9.37 $9.42 $5.84 78,871
2018-02-21 $9.46 $9.48 $9.38 $9.39 $5.82 63,241
2018-02-20 $9.44 $9.49 $9.38 $9.41 $5.83 62,796
2018-02-16 $9.40 $9.48 $9.40 $9.44 $5.85 53,590
2018-02-15 $9.35 $9.39 $9.31 $9.37 $5.81 60,951
2018-02-14 $9.14 $9.31 $9.14 $9.31 $5.77 28,080
2018-02-13 $9.14 $9.27 $9.12 $9.12 $5.65 50,488
2018-02-12 $9.20 $9.30 $9.15 $9.19 $5.70 54,006
2018-02-09 $9.23 $9.23 $8.88 $9.11 $5.65 103,195
2018-02-08 $9.38 $9.41 $9.10 $9.14 $5.66 48,636
2018-02-07 $9.26 $9.44 $9.26 $9.32 $5.78 50,652
2018-02-06 $9.15 $9.36 $9.09 $9.35 $5.79 123,798
2018-02-05 $9.49 $9.53 $9.28 $9.28 $5.75 103,118
2018-02-02 $9.77 $9.77 $9.50 $9.53 $5.91 87,028
2018-02-01 $9.59 $9.80 $9.56 $9.75 $6.04 56,608
2018-01-31 $9.63 $9.68 $9.58 $9.58 $5.94 35,993
2018-01-30 $9.81 $9.82 $9.55 $9.57 $5.93 119,253
2018-01-29 $9.84 $9.90 $9.81 $9.89 $6.13 43,127
2018-01-26 $9.88 $9.91 $9.81 $9.82 $6.09 87,756
2018-01-25 $9.90 $9.93 $9.84 $9.85 $6.10 46,000
2018-01-24 $9.82 $9.92 $9.81 $9.88 $6.12 64,281
2018-01-23 $9.82 $9.82 $9.74 $9.77 $6.05 74,236
2018-01-22 $9.46 $9.74 $9.45 $9.73 $6.03 103,630
2018-01-19 $9.34 $9.44 $9.34 $9.44 $5.85 46,290
2018-01-18 $9.38 $9.42 $9.33 $9.33 $5.78 59,567
2018-01-17 $9.42 $9.47 $9.40 $9.40 $5.83 56,298
2018-01-16 $9.50 $9.56 $9.40 $9.43 $5.84 94,352
2018-01-12 $9.38 $9.46 $9.38 $9.42 $5.84 75,966
2018-01-11 $9.28 $9.38 $9.28 $9.36 $5.80 37,276
2018-01-10 $9.35 $9.39 $9.28 $9.31 $5.77 34,644
2018-01-09 $9.38 $9.40 $9.36 $9.36 $5.80 38,062
2018-01-08 $9.41 $9.45 $9.35 $9.35 $5.79 75,651
2018-01-05 $9.37 $9.42 $9.35 $9.36 $5.80 69,354
2018-01-04 $9.29 $9.35 $9.29 $9.34 $5.79 31,722
2018-01-03 $9.28 $9.31 $9.20 $9.27 $5.75 50,848
2018-01-02 $9.23 $9.24 $9.16 $9.19 $5.70 90,504
2017-12-29 $9.11 $9.20 $9.11 $9.20 $5.70 25,151
2017-12-28 $9.06 $9.13 $9.02 $9.12 $5.65 65,786
2017-12-27 $9.15 $9.18 $9.04 $9.07 $5.62 43,573
2017-12-26 $9.23 $9.24 $9.12 $9.12 $5.65 30,547
2017-12-22 $9.19 $9.25 $9.15 $9.24 $5.73 87,679
2017-12-21 $9.10 $9.16 $9.04 $9.15 $5.67 47,262
2017-12-20 $9.17 $9.17 $9.07 $9.07 $5.62 67,478
2017-12-19 $9.25 $9.25 $9.04 $9.14 $5.66 107,827
2017-12-18 $9.05 $9.26 $8.98 $9.20 $5.70 260,385
2017-12-15 $8.84 $9.01 $8.75 $8.93 $5.53 268,068
2017-12-14 $8.68 $8.78 $8.65 $8.73 $5.41 81,791
2017-12-13 $8.68 $8.71 $8.64 $8.70 $5.39 136,980
2017-12-12 $8.64 $8.65 $8.60 $8.64 $5.35 48,011
2017-12-11 $8.54 $8.61 $8.53 $8.61 $5.34 147,383
2017-12-08 $8.64 $8.70 $8.56 $8.58 $5.32 155,935
2017-12-07 $8.71 $8.71 $8.64 $8.67 $5.37 80,716
2017-12-06 $8.94 $8.94 $8.87 $8.91 $5.39 80,416
2017-12-05 $8.92 $8.94 $8.87 $8.91 $5.39 77,030
2017-12-04 $8.92 $8.92 $8.86 $8.88 $5.37 95,387
2017-12-01 $8.86 $8.86 $8.75 $8.84 $5.34 99,707
2017-11-30 $8.83 $8.86 $8.80 $8.81 $5.32 120,007
2017-11-29 $8.80 $8.82 $8.74 $8.78 $5.31 40,525
2017-11-28 $8.79 $8.85 $8.75 $8.77 $5.30 83,874
2017-11-27 $8.83 $8.83 $8.75 $8.76 $5.29 76,942
2017-11-24 $8.72 $8.80 $8.72 $8.79 $5.31 34,386
2017-11-22 $8.65 $8.77 $8.65 $8.71 $5.26 101,521
2017-11-21 $8.58 $8.67 $8.58 $8.65 $5.23 72,522
2017-11-20 $8.56 $8.58 $8.50 $8.54 $5.16 231,882
2017-11-17 $8.47 $8.54 $8.46 $8.51 $5.14 255,327
2017-11-16 $8.54 $8.59 $8.49 $8.50 $5.14 267,749
2017-11-15 $8.60 $8.60 $8.42 $8.59 $5.19 78,119
2017-11-14 $8.69 $8.74 $8.52 $8.60 $5.20 94,699
2017-11-13 $8.77 $8.80 $8.69 $8.70 $5.26 35,088
2017-11-10 $8.77 $8.85 $8.75 $8.77 $5.30 72,427
2017-11-09 $8.85 $8.88 $8.72 $8.78 $5.31 68,721
2017-11-08 $8.79 $8.93 $8.74 $8.87 $5.36 79,729
2017-11-07 $8.74 $8.81 $8.72 $8.75 $5.29 61,623
2017-11-06 $8.74 $8.77 $8.70 $8.72 $5.27 131,951
2017-11-03 $8.86 $8.87 $8.79 $8.79 $5.31 63,622
2017-11-02 $9.00 $9.03 $8.89 $8.93 $5.40 65,641
2017-11-01 $8.96 $9.03 $8.96 $8.98 $5.43 38,493
2017-10-31 $8.77 $8.96 $8.77 $8.90 $5.38 104,939
2017-10-30 $8.67 $8.90 $8.67 $8.75 $5.29 81,992
2017-10-27 $8.64 $8.83 $8.64 $8.71 $5.27 109,788
2017-10-26 $9.07 $9.09 $8.58 $8.58 $5.19 285,561
2017-10-25 $9.20 $9.20 $9.01 $9.04 $5.46 117,411
2017-10-24 $9.25 $9.25 $9.13 $9.20 $5.56 103,577
2017-10-23 $9.36 $9.36 $9.22 $9.22 $5.57 74,881
2017-10-20 $9.40 $9.45 $9.31 $9.37 $5.66 74,743
2017-10-19 $9.40 $9.41 $9.36 $9.38 $5.67 82,940
2017-10-18 $9.42 $9.47 $9.42 $9.44 $5.71 49,875
2017-10-17 $9.52 $9.52 $9.43 $9.44 $5.71 35,756
2017-10-16 $9.46 $9.52 $9.46 $9.48 $5.73 46,355
2017-10-13 $9.48 $9.52 $9.45 $9.47 $5.72 76,800
2017-10-12 $9.50 $9.55 $9.38 $9.52 $5.75 144,911
2017-10-11 $9.66 $9.69 $9.53 $9.55 $5.77 102,406
2017-10-10 $9.69 $9.70 $9.63 $9.65 $5.83 46,255
2017-10-09 $9.71 $9.73 $9.66 $9.69 $5.86 30,631
2017-10-06 $9.70 $9.73 $9.66 $9.66 $5.84 50,866
2017-10-05 $9.71 $9.78 $9.71 $9.74 $5.89 59,480
2017-10-04 $9.68 $9.76 $9.68 $9.69 $5.86 49,756
2017-10-03 $9.70 $9.76 $9.65 $9.68 $5.85 65,060
2017-10-02 $9.73 $9.76 $9.67 $9.67 $5.84 40,645
2017-09-29 $9.62 $9.70 $9.60 $9.68 $5.85 51,000
2017-09-28 $9.70 $9.70 $9.54 $9.59 $5.80 84,141
2017-09-27 $9.70 $9.75 $9.64 $9.65 $5.83 66,236
2017-09-26 $9.70 $9.76 $9.66 $9.71 $5.87 66,387
2017-09-25 $9.80 $9.84 $9.63 $9.65 $5.83 107,886
2017-09-22 $9.51 $9.86 $9.47 $9.69 $5.86 252,137
2017-09-21 $9.50 $9.51 $9.43 $9.50 $5.74 55,867
2017-09-20 $9.42 $9.51 $9.42 $9.46 $5.72 103,346
2017-09-19 $9.35 $9.45 $9.35 $9.38 $5.67 34,998
2017-09-18 $9.38 $9.44 $9.34 $9.36 $5.66 70,347
2017-09-15 $9.22 $9.38 $9.22 $9.32 $5.63 70,288
2017-09-14 $9.34 $9.34 $9.18 $9.24 $5.58 42,266
2017-09-13 $9.55 $9.58 $9.51 $9.53 $5.63 31,914
2017-09-12 $9.49 $9.51 $9.43 $9.51 $5.61 42,998
2017-09-11 $9.43 $9.45 $9.39 $9.41 $5.56 75,256
2017-09-08 $9.45 $9.45 $9.33 $9.36 $5.53 35,006
2017-09-07 $9.50 $9.50 $9.35 $9.37 $5.53 72,340
2017-09-06 $9.27 $9.49 $9.27 $9.43 $5.57 98,159
2017-09-05 $9.44 $9.44 $9.14 $9.24 $5.45 108,672
2017-09-01 $9.33 $9.43 $9.33 $9.39 $5.54 22,999
2017-08-31 $9.32 $9.40 $9.30 $9.32 $5.50 56,077
2017-08-30 $9.23 $9.29 $9.22 $9.27 $5.47 64,828
2017-08-29 $9.13 $9.23 $9.13 $9.20 $5.43 41,729
2017-08-28 $9.22 $9.22 $9.18 $9.18 $5.42 26,795
2017-08-25 $9.20 $9.24 $9.19 $9.21 $5.44 28,732
2017-08-24 $9.20 $9.23 $9.12 $9.18 $5.42 33,231
2017-08-23 $9.23 $9.24 $9.20 $9.23 $5.45 23,154
2017-08-22 $9.15 $9.24 $9.15 $9.24 $5.45 22,899
2017-08-21 $9.15 $9.16 $9.09 $9.09 $5.37 55,520
2017-08-18 $9.13 $9.17 $9.04 $9.13 $5.39 84,637
2017-08-17 $9.26 $9.28 $9.16 $9.17 $5.41 56,705
2017-08-16 $9.23 $9.31 $9.22 $9.27 $5.47 69,455
2017-08-15 $9.18 $9.22 $9.07 $9.22 $5.44 42,638
2017-08-14 $9.15 $9.23 $9.13 $9.18 $5.42 67,046
2017-08-11 $9.00 $9.11 $8.69 $9.09 $5.37 120,216
2017-08-10 $9.35 $9.35 $9.06 $9.07 $5.35 117,976
2017-08-09 $9.52 $9.52 $9.34 $9.34 $5.52 53,571
2017-08-08 $9.47 $9.52 $9.42 $9.47 $5.59 87,067
2017-08-07 $9.43 $9.45 $9.40 $9.41 $5.56 39,253
2017-08-04 $9.52 $9.52 $9.39 $9.40 $5.55 70,569
2017-08-03 $9.57 $9.60 $9.49 $9.50 $5.61 70,345
2017-08-02 $9.79 $9.79 $9.58 $9.59 $5.66 136,530
2017-08-01 $9.64 $9.82 $9.52 $9.69 $5.72 137,621
2017-07-31 $9.32 $9.56 $9.30 $9.56 $5.64 182,133
2017-07-28 $9.35 $9.35 $9.23 $9.32 $5.50 47,329
2017-07-27 $9.28 $9.34 $9.20 $9.22 $5.44 87,130
2017-07-26 $9.20 $9.27 $9.20 $9.20 $5.43 55,837
2017-07-25 $9.27 $9.27 $9.20 $9.22 $5.44 57,190
2017-07-24 $9.24 $9.24 $9.19 $9.20 $5.43 63,040
2017-07-21 $9.16 $9.25 $9.16 $9.17 $5.41 81,348
2017-07-20 $9.23 $9.24 $9.16 $9.16 $5.41 65,688
2017-07-19 $9.12 $9.20 $9.12 $9.16 $5.41 73,031
2017-07-18 $9.19 $9.21 $9.08 $9.15 $5.40 63,772
2017-07-17 $9.12 $9.18 $9.12 $9.12 $5.38 45,716
2017-07-14 $9.08 $9.13 $9.07 $9.11 $5.38 64,503
2017-07-13 $9.12 $9.12 $9.06 $9.09 $5.37 55,678
2017-07-12 $9.10 $9.11 $9.06 $9.08 $5.36 44,086
2017-07-11 $9.08 $9.08 $9.02 $9.04 $5.34 44,654
2017-07-10 $9.11 $9.12 $9.06 $9.06 $5.35 37,302
2017-07-07 $9.01 $9.12 $9.00 $9.05 $5.34 108,170
2017-07-06 $8.94 $8.99 $8.91 $8.95 $5.28 64,987
2017-07-05 $9.00 $9.01 $8.92 $8.95 $5.28 42,014
2017-07-03 $9.00 $9.05 $8.94 $9.03 $5.33 35,011
2017-06-30 $8.89 $8.94 $8.82 $8.94 $5.28 48,984
2017-06-29 $9.00 $9.01 $8.87 $8.90 $5.25 79,693
2017-06-28 $9.05 $9.06 $8.93 $8.98 $5.30 77,916
2017-06-27 $8.97 $9.03 $8.90 $9.03 $5.33 114,968
2017-06-26 $8.84 $8.99 $8.82 $8.95 $5.28 153,272
2017-06-23 $8.89 $8.96 $8.73 $8.75 $5.17 114,807
2017-06-22 $8.72 $8.84 $8.66 $8.81 $5.20 77,109
2017-06-21 $8.75 $8.77 $8.68 $8.68 $5.12 80,329
2017-06-20 $8.85 $8.89 $8.73 $8.79 $5.19 89,933
2017-06-19 $8.75 $8.85 $8.75 $8.83 $5.21 92,957
2017-06-16 $8.77 $8.78 $8.71 $8.74 $5.16 75,348
2017-06-15 $9.01 $9.02 $8.70 $8.71 $5.14 146,872
2017-06-14 $8.96 $9.11 $8.81 $9.05 $5.34 108,483
2017-06-13 $9.26 $9.26 $9.04 $9.25 $5.33 99,003
2017-06-12 $9.02 $9.16 $8.94 $9.16 $5.28 136,662
2017-06-09 $9.07 $9.14 $9.07 $9.08 $5.23 84,374
2017-06-08 $9.07 $9.07 $9.03 $9.07 $5.23 91,160
2017-06-07 $8.98 $9.06 $8.96 $9.04 $5.21 82,843
2017-06-06 $8.96 $8.99 $8.92 $8.93 $5.15 57,970
2017-06-05 $8.89 $8.99 $8.87 $8.94 $5.15 56,779
2017-06-02 $8.75 $8.83 $8.75 $8.83 $5.09 50,043
2017-06-01 $8.86 $9.00 $8.62 $8.74 $5.04 247,435
2017-05-31 $8.86 $8.90 $8.77 $8.77 $5.05 80,917
2017-05-30 $8.81 $8.84 $8.75 $8.75 $5.04 56,379
2017-05-26 $8.77 $8.83 $8.75 $8.75 $5.04 100,408
2017-05-25 $8.71 $8.82 $8.70 $8.77 $5.05 174,214
2017-05-24 $8.69 $8.69 $8.63 $8.65 $4.99 40,849
2017-05-23 $8.60 $8.67 $8.60 $8.66 $4.99 87,414
2017-05-22 $8.59 $8.66 $8.55 $8.56 $4.93 67,376
2017-05-19 $8.42 $8.53 $8.42 $8.50 $4.90 45,248
2017-05-18 $8.29 $8.45 $8.27 $8.37 $4.82 82,763
2017-05-17 $8.41 $8.47 $8.33 $8.33 $4.80 58,702
2017-05-16 $8.52 $8.54 $8.47 $8.48 $4.89 65,636
2017-05-15 $8.44 $8.61 $8.44 $8.49 $4.89 76,873
2017-05-12 $8.38 $8.47 $8.33 $8.47 $4.88 62,905
2017-05-11 $8.44 $8.44 $8.34 $8.34 $4.81 78,958
2017-05-10 $8.44 $8.48 $8.41 $8.41 $4.85 41,529
2017-05-09 $8.44 $8.48 $8.40 $8.40 $4.84 57,426
2017-05-08 $8.53 $8.53 $8.44 $8.47 $4.88 40,677
2017-05-05 $8.52 $8.52 $8.46 $8.47 $4.88 53,874
2017-05-04 $8.51 $8.58 $8.33 $8.49 $4.89 127,531
2017-05-03 $8.57 $8.58 $8.52 $8.54 $4.92 62,918
2017-05-02 $8.58 $8.63 $8.50 $8.54 $4.92 65,396
2017-05-01 $8.50 $8.54 $8.47 $8.54 $4.92 36,039
2017-04-28 $8.44 $8.47 $8.41 $8.47 $4.88 65,101
2017-04-27 $8.39 $8.42 $8.37 $8.37 $4.82 51,813
2017-04-26 $8.35 $8.40 $8.34 $8.38 $4.83 91,278
2017-04-25 $8.23 $8.34 $8.22 $8.34 $4.81 80,452
2017-04-24 $8.38 $8.44 $8.20 $8.20 $4.73 214,409
2017-04-21 $8.28 $8.32 $8.27 $8.32 $4.80 58,369
2017-04-20 $8.21 $8.29 $8.19 $8.27 $4.77 61,138
2017-04-19 $8.17 $8.23 $8.13 $8.23 $4.74 95,342
2017-04-18 $8.15 $8.20 $8.13 $8.14 $4.69 64,653
2017-04-17 $8.16 $8.19 $8.14 $8.17 $4.71 39,976
2017-04-13 $8.16 $8.20 $8.08 $8.16 $4.70 72,099
2017-04-12 $8.21 $8.22 $8.09 $8.13 $4.69 119,254
2017-04-11 $8.18 $8.25 $8.13 $8.25 $4.75 102,556
2017-04-10 $8.14 $8.22 $8.12 $8.19 $4.72 91,327
2017-04-07 $8.11 $8.14 $8.08 $8.14 $4.69 45,271
2017-04-06 $8.11 $8.13 $8.03 $8.10 $4.67 96,237
2017-04-05 $8.07 $8.15 $8.06 $8.07 $4.65 99,361
2017-04-04 $8.04 $8.08 $8.02 $8.04 $4.63 41,530
2017-04-03 $8.10 $8.10 $8.03 $8.06 $4.65 51,336
2017-03-31 $7.99 $8.07 $7.99 $8.07 $4.65 33,453
2017-03-30 $7.99 $8.04 $7.99 $8.00 $4.61 24,688
2017-03-29 $7.96 $8.02 $7.94 $7.98 $4.60 54,765
2017-03-28 $8.01 $8.08 $7.89 $7.97 $4.59 235,876
2017-03-27 $7.90 $8.03 $7.89 $8.02 $4.62 203,566
2017-03-24 $7.90 $7.94 $7.86 $7.92 $4.56 80,669
2017-03-23 $7.85 $7.89 $7.83 $7.86 $4.53 93,031
2017-03-22 $7.85 $7.96 $7.84 $7.86 $4.53 58,230
2017-03-21 $7.96 $8.03 $7.86 $7.89 $4.55 105,741
2017-03-20 $7.97 $7.98 $7.90 $7.94 $4.58 52,984
2017-03-17 $7.96 $7.97 $7.93 $7.96 $4.59 43,590
2017-03-16 $7.93 $7.97 $7.90 $7.91 $4.56 49,500
2017-03-15 $7.89 $7.97 $7.85 $7.94 $4.58 93,552
2017-03-14 $8.06 $8.10 $8.02 $8.09 $4.54 144,581
2017-03-13 $8.02 $8.07 $8.01 $8.07 $4.53 74,740
2017-03-10 $7.95 $8.03 $7.94 $8.02 $4.50 52,055
2017-03-09 $8.03 $8.05 $7.82 $7.90 $4.43 98,854
2017-03-08 $8.02 $8.05 $7.98 $8.03 $4.50 90,341
2017-03-07 $8.00 $8.03 $7.96 $7.98 $4.48 53,878
2017-03-06 $7.99 $8.02 $7.99 $8.01 $4.49 84,054
2017-03-03 $7.99 $8.03 $7.98 $8.02 $4.50 61,406
2017-03-02 $8.02 $8.06 $7.95 $7.99 $4.48 77,813
2017-03-01 $8.02 $8.07 $8.01 $8.03 $4.50 54,916
2017-02-28 $8.05 $8.11 $7.97 $7.98 $4.48 138,747
2017-02-27 $8.06 $8.07 $8.04 $8.07 $4.53 155,242
2017-02-24 $7.98 $8.05 $7.98 $8.04 $4.51 117,533
2017-02-23 $7.99 $8.00 $7.98 $7.98 $4.48 49,842
2017-02-22 $7.97 $8.00 $7.93 $7.97 $4.47 54,236
2017-02-21 $7.98 $8.00 $7.95 $7.98 $4.48 105,092
2017-02-17 $7.93 $7.94 $7.89 $7.94 $4.45 61,462
2017-02-16 $7.93 $7.95 $7.88 $7.93 $4.45 108,774
2017-02-15 $7.86 $7.93 $7.85 $7.93 $4.45 55,382
2017-02-14 $7.85 $7.87 $7.81 $7.87 $4.41 82,333
2017-02-13 $7.81 $7.86 $7.81 $7.86 $4.41 58,180
2017-02-10 $7.76 $7.81 $7.75 $7.81 $4.38 43,143
2017-02-09 $7.71 $7.76 $7.71 $7.74 $4.34 51,990
2017-02-08 $7.71 $7.72 $7.68 $7.71 $4.32 46,083
2017-02-07 $7.76 $7.79 $7.72 $7.72 $4.33 68,595
2017-02-06 $7.76 $7.78 $7.74 $7.76 $4.35 32,671
2017-02-03 $7.74 $7.78 $7.72 $7.78 $4.36 27,204
2017-02-02 $7.73 $7.75 $7.69 $7.70 $4.32 53,438
2017-02-01 $7.74 $7.75 $7.72 $7.75 $4.35 32,266
2017-01-31 $7.68 $7.73 $7.68 $7.73 $4.34 59,163
2017-01-30 $7.67 $7.71 $7.64 $7.70 $4.32 51,872
2017-01-27 $7.71 $7.73 $7.69 $7.72 $4.33 74,644
2017-01-26 $7.63 $7.70 $7.61 $7.69 $4.31 86,996
2017-01-25 $7.63 $7.67 $7.62 $7.66 $4.30 85,693
2017-01-24 $7.64 $7.64 $7.57 $7.61 $4.27 67,490
2017-01-23 $7.55 $7.59 $7.49 $7.59 $4.26 49,918
2017-01-20 $7.51 $7.53 $7.49 $7.53 $4.22 57,774
2017-01-19 $7.48 $7.50 $7.45 $7.49 $4.20 99,833
2017-01-18 $7.56 $7.56 $7.44 $7.51 $4.21 121,603
2017-01-17 $7.47 $7.57 $7.45 $7.53 $4.22 162,334
2017-01-13 $7.48 $7.52 $7.48 $7.52 $4.22 46,667
2017-01-12 $7.45 $7.50 $7.41 $7.49 $4.20 35,736
2017-01-11 $7.45 $7.49 $7.41 $7.47 $4.19 53,582
2017-01-10 $7.47 $7.49 $7.41 $7.45 $4.18 37,136
2017-01-09 $7.45 $7.50 $7.43 $7.48 $4.19 41,665
2017-01-06 $7.38 $7.47 $7.38 $7.44 $4.17 79,236
2017-01-05 $7.38 $7.42 $7.34 $7.42 $4.16 53,381
2017-01-04 $7.33 $7.35 $7.31 $7.34 $4.12 50,268
2017-01-03 $7.23 $7.29 $7.22 $7.27 $4.08 61,603
2016-12-30 $7.24 $7.25 $7.18 $7.24 $4.06 104,386
2016-12-29 $7.25 $7.28 $7.22 $7.25 $4.07 75,336
2016-12-28 $7.31 $7.32 $7.22 $7.25 $4.07 138,535
2016-12-27 $7.27 $7.34 $7.25 $7.31 $4.10 123,545
2016-12-23 $7.38 $7.42 $7.31 $7.31 $4.10 59,495
2016-12-22 $7.40 $7.45 $7.37 $7.41 $4.16 51,607
2016-12-21 $7.45 $7.50 $7.37 $7.38 $4.14 82,741
2016-12-20 $7.37 $7.44 $7.34 $7.44 $4.17 131,107
2016-12-19 $7.30 $7.40 $7.24 $7.38 $4.14 211,267
2016-12-16 $7.29 $7.31 $7.24 $7.28 $4.08 123,797
2016-12-15 $7.24 $7.31 $7.21 $7.27 $4.08 119,725
2016-12-14 $7.28 $7.30 $7.25 $7.25 $4.07 45,199
2016-12-13 $7.30 $7.31 $7.23 $7.29 $4.09 79,927
2016-12-12 $7.32 $7.32 $7.21 $7.25 $4.07 87,082
2016-12-09 $7.31 $7.35 $7.26 $7.32 $4.10 78,456
2016-12-08 $7.36 $7.40 $7.23 $7.28 $4.08 174,142
2016-12-07 $7.27 $7.42 $7.27 $7.37 $4.13 109,962
2016-12-06 $7.48 $7.50 $7.44 $7.49 $4.11 65,907
2016-12-05 $7.47 $7.55 $7.47 $7.48 $4.10 28,820
2016-12-02 $7.39 $7.50 $7.37 $7.45 $4.08 47,460
2016-12-01 $7.39 $7.50 $7.35 $7.43 $4.07 67,708
2016-11-30 $7.57 $7.62 $7.44 $7.44 $4.08 82,631
2016-11-29 $7.50 $7.54 $7.50 $7.54 $4.13 48,622
2016-11-28 $7.46 $7.49 $7.45 $7.46 $4.09 88,331
2016-11-25 $7.54 $7.56 $7.48 $7.48 $4.10 26,144
2016-11-23 $7.57 $7.58 $7.46 $7.49 $4.11 87,218
2016-11-22 $7.52 $7.58 $7.50 $7.58 $4.16 95,194
2016-11-21 $7.45 $7.47 $7.32 $7.46 $4.09 121,284
2016-11-18 $7.51 $7.52 $7.45 $7.46 $4.09 49,091
2016-11-17 $7.46 $7.50 $7.40 $7.45 $4.08 79,418
2016-11-16 $7.50 $7.56 $7.41 $7.44 $4.08 63,471
2016-11-15 $7.33 $7.50 $7.33 $7.50 $4.11 99,309
2016-11-14 $7.27 $7.38 $7.27 $7.35 $4.03 86,548
2016-11-11 $7.28 $7.33 $7.26 $7.30 $4.00 68,755
2016-11-10 $7.35 $7.35 $7.26 $7.30 $4.00 72,829
2016-11-09 $7.15 $7.39 $7.15 $7.29 $4.00 95,147
2016-11-08 $7.22 $7.29 $7.20 $7.25 $3.97 57,716
2016-11-07 $7.28 $7.40 $7.22 $7.23 $3.96 46,655
2016-11-04 $7.26 $7.36 $7.15 $7.18 $3.94 75,860
2016-11-03 $7.30 $7.37 $7.22 $7.22 $3.96 83,467
2016-11-02 $7.46 $7.47 $7.30 $7.30 $4.00 64,318
2016-11-01 $7.52 $7.58 $7.43 $7.49 $4.11 29,028
2016-10-31 $7.56 $7.61 $7.45 $7.52 $4.12 125,602
2016-10-28 $7.53 $7.58 $7.44 $7.44 $4.08 53,281
2016-10-27 $7.59 $7.59 $7.52 $7.55 $4.14 34,142
2016-10-26 $7.52 $7.59 $7.52 $7.57 $4.15 42,825
2016-10-25 $7.53 $7.56 $7.53 $7.53 $4.13 30,812
2016-10-24 $7.52 $7.55 $7.51 $7.54 $4.13 56,278
2016-10-21 $7.42 $7.48 $7.40 $7.45 $4.08 51,728
2016-10-20 $7.49 $7.51 $7.40 $7.44 $4.08 89,607
2016-10-19 $7.36 $7.62 $7.36 $7.49 $4.11 199,533
2016-10-18 $7.53 $7.53 $7.39 $7.40 $4.06 123,401
2016-10-17 $7.52 $7.55 $7.47 $7.47 $4.09 76,140
2016-10-14 $7.62 $7.63 $7.56 $7.57 $4.15 69,729
2016-10-13 $7.55 $7.60 $7.49 $7.57 $4.15 99,018
2016-10-12 $7.62 $7.65 $7.60 $7.60 $4.17 32,947
2016-10-11 $7.67 $7.71 $7.60 $7.61 $4.17 46,928
2016-10-10 $7.66 $7.72 $7.65 $7.65 $4.19 46,993
2016-10-07 $7.65 $7.70 $7.65 $7.65 $4.19 34,396
2016-10-06 $7.75 $7.75 $7.66 $7.66 $4.20 36,569
2016-10-05 $7.73 $7.73 $7.69 $7.72 $4.23 26,738
2016-10-04 $7.77 $7.80 $7.66 $7.68 $4.21 34,044
2016-10-03 $7.68 $7.75 $7.68 $7.74 $4.24 60,638
2016-09-30 $7.65 $7.73 $7.65 $7.69 $4.22 45,879
2016-09-29 $7.76 $7.78 $7.60 $7.61 $4.17 65,130
2016-09-28 $7.74 $7.85 $7.67 $7.77 $4.26 207,422
2016-09-27 $7.53 $7.86 $7.53 $7.70 $4.22 182,348
2016-09-26 $7.43 $7.60 $7.43 $7.55 $4.14 154,427
2016-09-23 $7.54 $7.57 $7.44 $7.47 $4.09 110,860
2016-09-22 $7.50 $7.53 $7.45 $7.50 $4.11 59,466
2016-09-21 $7.42 $7.46 $7.39 $7.45 $4.08 84,016
2016-09-20 $7.40 $7.41 $7.37 $7.41 $4.06 59,916
2016-09-19 $7.41 $7.47 $7.34 $7.34 $4.02 89,088
2016-09-16 $7.48 $7.50 $7.40 $7.40 $4.06 54,833
2016-09-15 $7.50 $7.53 $7.45 $7.49 $4.11 120,208
2016-09-14 $7.51 $7.56 $7.41 $7.51 $4.12 106,092
2016-09-13 $7.71 $7.82 $7.60 $7.67 $4.08 133,822
2016-09-12 $7.72 $7.79 $7.70 $7.75 $4.13 140,630
2016-09-09 $7.84 $7.85 $7.77 $7.77 $4.14 112,984
2016-09-08 $7.87 $7.90 $7.81 $7.90 $4.21 77,607
2016-09-07 $7.80 $7.86 $7.77 $7.86 $4.19 100,109
2016-09-06 $7.78 $7.81 $7.75 $7.79 $4.15 99,673
2016-09-02 $7.74 $7.78 $7.74 $7.78 $4.14 72,167
2016-09-01 $7.70 $7.70 $7.65 $7.69 $4.10 108,829
2016-08-31 $7.65 $7.70 $7.64 $7.70 $4.10 116,055
2016-08-30 $7.67 $7.69 $7.65 $7.66 $4.08 70,324
2016-08-29 $7.66 $7.73 $7.66 $7.67 $4.08 84,761
2016-08-26 $7.72 $7.72 $7.65 $7.65 $4.07 82,918
2016-08-25 $7.71 $7.74 $7.70 $7.70 $4.10 49,675
2016-08-24 $7.74 $7.78 $7.72 $7.73 $4.12 65,447
2016-08-23 $7.75 $7.78 $7.72 $7.74 $4.12 108,747
2016-08-22 $7.70 $7.74 $7.69 $7.72 $4.11 95,148
2016-08-19 $7.74 $7.74 $7.70 $7.71 $4.11 154,113
2016-08-18 $7.71 $7.74 $7.70 $7.73 $4.12 104,010
2016-08-17 $7.66 $7.71 $7.65 $7.68 $4.09 150,116
2016-08-16 $7.70 $7.71 $7.68 $7.71 $4.11 98,877
2016-08-15 $7.70 $7.73 $7.68 $7.70 $4.10 126,982
2016-08-12 $7.65 $7.70 $7.63 $7.70 $4.10 215,756
2016-08-11 $7.57 $7.70 $7.55 $7.65 $4.07 378,103
2016-08-10 $7.53 $7.55 $7.50 $7.55 $4.02 116,290
2016-08-09 $7.52 $7.54 $7.49 $7.50 $3.99 104,612
2016-08-08 $7.50 $7.51 $7.49 $7.49 $3.99 266,126
2016-08-05 $7.42 $7.51 $7.42 $7.49 $3.99 417,452
2016-08-04 $7.42 $7.42 $7.38 $7.40 $3.94 68,525
2016-08-03 $7.34 $7.41 $7.34 $7.40 $3.94 70,987
2016-08-02 $7.43 $7.45 $7.33 $7.36 $3.92 84,346
2016-08-01 $7.48 $7.51 $7.42 $7.43 $3.96 96,393
2016-07-29 $7.41 $7.48 $7.41 $7.46 $3.97 82,175
2016-07-28 $7.41 $7.44 $7.40 $7.42 $3.95 48,719
2016-07-27 $7.45 $7.45 $7.42 $7.43 $3.96 66,717
2016-07-26 $7.43 $7.46 $7.41 $7.41 $3.95 88,789
2016-07-25 $7.44 $7.46 $7.40 $7.44 $3.96 40,921
2016-07-22 $7.39 $7.47 $7.38 $7.47 $3.98 128,059
2016-07-21 $7.38 $7.41 $7.36 $7.37 $3.93 72,739
2016-07-20 $7.34 $7.39 $7.32 $7.37 $3.93 108,597
2016-07-19 $7.32 $7.35 $7.30 $7.34 $3.91 123,664
2016-07-18 $7.33 $7.36 $7.32 $7.34 $3.91 81,029
2016-07-15 $7.34 $7.34 $7.32 $7.34 $3.91 61,525
2016-07-14 $7.35 $7.35 $7.32 $7.32 $3.90 89,545
2016-07-13 $7.32 $7.33 $7.29 $7.33 $3.90 82,842
2016-07-12 $7.25 $7.30 $7.24 $7.30 $3.89 165,462
2016-07-11 $7.19 $7.24 $7.18 $7.23 $3.85 60,094
2016-07-08 $7.16 $7.20 $7.16 $7.17 $3.82 48,072
2016-07-07 $7.05 $7.13 $7.05 $7.08 $3.77 60,866
2016-07-06 $7.02 $7.09 $7.00 $7.06 $3.76 63,478
2016-07-05 $7.09 $7.13 $7.07 $7.09 $3.78 92,893
2016-07-01 $7.06 $7.12 $7.06 $7.11 $3.79 57,154
2016-06-30 $7.04 $7.13 $6.99 $7.05 $3.75 98,198
2016-06-29 $6.96 $7.03 $6.95 $6.99 $3.72 86,351
2016-06-28 $6.78 $6.93 $6.78 $6.91 $3.68 110,627
2016-06-27 $6.97 $7.00 $6.71 $6.75 $3.59 173,023
2016-06-24 $6.95 $7.10 $6.95 $6.99 $3.72 303,629
2016-06-23 $7.19 $7.19 $7.14 $7.15 $3.81 143,829
2016-06-22 $7.08 $7.15 $7.07 $7.09 $3.78 72,004
2016-06-21 $7.10 $7.10 $7.05 $7.09 $3.78 48,199
2016-06-20 $7.14 $7.21 $7.04 $7.05 $3.75 79,908
2016-06-17 $6.96 $7.03 $6.96 $7.00 $3.73 31,166
2016-06-16 $7.04 $7.04 $6.95 $6.98 $3.72 110,945
2016-06-15 $7.04 $7.10 $7.04 $7.04 $3.75 37,281
2016-06-14 $7.10 $7.14 $7.00 $7.02 $3.74 109,716
2016-06-13 $7.35 $7.38 $7.27 $7.28 $3.76 154,083
2016-06-10 $7.46 $7.47 $7.34 $7.35 $3.80 158,916
2016-06-09 $7.45 $7.49 $7.44 $7.46 $3.85 96,182
2016-06-08 $7.46 $7.55 $7.46 $7.48 $3.86 112,580
2016-06-07 $7.44 $7.52 $7.44 $7.45 $3.85 160,648
2016-06-06 $7.40 $7.50 $7.40 $7.44 $3.84 132,173
2016-06-03 $7.40 $7.41 $7.36 $7.39 $3.82 100,581
2016-06-02 $7.36 $7.40 $7.35 $7.36 $3.80 60,548
2016-06-01 $7.35 $7.40 $7.33 $7.35 $3.80 98,291
2016-05-31 $7.42 $7.42 $7.35 $7.35 $3.80 137,554
2016-05-27 $7.35 $7.37 $7.33 $7.35 $3.80 52,695
2016-05-26 $7.28 $7.31 $7.26 $7.31 $3.77 53,576
2016-05-25 $7.25 $7.32 $7.17 $7.28 $3.76 87,194
2016-05-24 $7.18 $7.24 $7.13 $7.23 $3.73 59,842
2016-05-23 $7.16 $7.17 $7.13 $7.14 $3.69 74,049
2016-05-20 $7.10 $7.14 $7.08 $7.10 $3.67 45,739
2016-05-19 $7.10 $7.11 $7.02 $7.08 $3.66 65,720
2016-05-18 $7.13 $7.18 $7.10 $7.12 $3.68 42,493
2016-05-17 $7.17 $7.21 $7.12 $7.14 $3.69 84,835
2016-05-16 $7.13 $7.21 $7.12 $7.20 $3.72 128,932
2016-05-13 $7.16 $7.19 $7.10 $7.12 $3.68 59,332
2016-05-12 $7.22 $7.22 $7.14 $7.19 $3.71 115,783
2016-05-11 $7.26 $7.28 $7.17 $7.20 $3.72 90,986
2016-05-10 $7.21 $7.28 $7.21 $7.26 $3.75 40,822
2016-05-09 $7.19 $7.22 $7.16 $7.20 $3.72 61,618
2016-05-06 $7.19 $7.19 $7.13 $7.18 $3.71 86,981
2016-05-05 $7.29 $7.29 $7.19 $7.21 $3.72 57,117
2016-05-04 $7.25 $7.27 $7.20 $7.21 $3.72 51,556
2016-05-03 $7.30 $7.30 $7.24 $7.29 $3.76 49,576
2016-05-02 $7.33 $7.34 $7.30 $7.33 $3.79 90,070
2016-04-29 $7.31 $7.31 $7.22 $7.28 $3.76 56,853
2016-04-28 $7.28 $7.42 $7.28 $7.28 $3.76 49,759
2016-04-27 $7.31 $7.35 $7.26 $7.33 $3.79 123,180
2016-04-26 $7.31 $7.32 $7.26 $7.31 $3.77 43,570
2016-04-25 $7.31 $7.32 $7.21 $7.26 $3.75 130,664
2016-04-22 $7.28 $7.36 $7.28 $7.31 $3.77 78,901
2016-04-21 $7.27 $7.32 $7.25 $7.32 $3.78 86,544
2016-04-20 $7.30 $7.31 $7.26 $7.31 $3.77 62,775
2016-04-19 $7.27 $7.30 $7.26 $7.29 $3.76 73,984
2016-04-18 $7.17 $7.28 $7.15 $7.28 $3.76 90,441
2016-04-15 $7.20 $7.23 $7.15 $7.19 $3.71 69,271
2016-04-14 $7.14 $7.24 $7.14 $7.15 $3.69 60,305
2016-04-13 $7.13 $7.22 $7.11 $7.13 $3.68 93,169
2016-04-12 $7.06 $7.17 $7.04 $7.04 $3.64 75,289
2016-04-11 $7.03 $7.17 $7.01 $7.06 $3.65 103,891
2016-04-08 $7.13 $7.13 $7.04 $7.04 $3.64 55,631
2016-04-07 $7.10 $7.14 $7.07 $7.07 $3.65 69,960
2016-04-06 $7.11 $7.19 $7.08 $7.16 $3.70 66,612
2016-04-05 $7.11 $7.20 $7.08 $7.08 $3.66 68,137
2016-04-04 $7.30 $7.34 $7.20 $7.20 $3.72 116,074
2016-04-01 $7.27 $7.35 $7.20 $7.20 $3.72 50,127
2016-03-31 $7.34 $7.39 $7.28 $7.35 $3.80 53,413
2016-03-30 $7.34 $7.39 $7.31 $7.38 $3.81 71,706
2016-03-29 $7.14 $7.27 $7.13 $7.27 $3.75 25,883
2016-03-28 $7.12 $7.23 $7.09 $7.10 $3.67 160,625
2016-03-24 $7.17 $7.18 $7.12 $7.14 $3.69 149,421
2016-03-23 $7.30 $7.30 $7.18 $7.18 $3.71 135,310
2016-03-22 $7.24 $7.30 $7.24 $7.27 $3.75 53,957
2016-03-21 $7.29 $7.31 $7.21 $7.30 $3.77 68,594
2016-03-18 $7.29 $7.40 $7.28 $7.31 $3.77 68,340
2016-03-17 $7.12 $7.26 $7.12 $7.24 $3.74 41,950
2016-03-16 $7.08 $7.19 $7.08 $7.18 $3.71 64,669
2016-03-15 $7.12 $7.14 $7.10 $7.14 $3.68 35,031
2016-03-14 $7.13 $7.27 $7.11 $7.17 $3.70 63,865
2016-03-11 $7.30 $7.40 $7.29 $7.40 $3.71 109,437
2016-03-10 $7.28 $7.30 $7.18 $7.25 $3.63 53,174
2016-03-09 $7.24 $7.36 $7.20 $7.26 $3.64 109,366
2016-03-08 $7.22 $7.29 $7.20 $7.24 $3.63 67,393
2016-03-07 $7.31 $7.38 $7.29 $7.30 $3.66 67,260
2016-03-04 $7.29 $7.39 $7.25 $7.36 $3.69 74,431
2016-03-03 $7.17 $7.42 $7.15 $7.42 $3.72 66,520
2016-03-02 $7.14 $7.22 $7.09 $7.20 $3.61 59,705
2016-03-01 $7.05 $7.17 $7.05 $7.16 $3.59 63,664
2016-02-29 $6.97 $7.04 $6.94 $7.02 $3.52 57,621
2016-02-26 $6.93 $7.00 $6.92 $7.00 $3.51 68,054
2016-02-25 $6.84 $6.98 $6.81 $6.98 $3.50 32,083
2016-02-24 $6.80 $6.84 $6.58 $6.84 $3.43 115,977
2016-02-23 $6.72 $6.85 $6.67 $6.85 $3.43 79,650
2016-02-22 $6.70 $6.77 $6.66 $6.73 $3.37 45,645
2016-02-19 $6.43 $6.64 $6.43 $6.60 $3.31 118,904
2016-02-18 $6.66 $6.67 $6.59 $6.63 $3.32 78,506
2016-02-17 $6.45 $6.64 $6.45 $6.58 $3.30 78,183
2016-02-16 $6.33 $6.46 $6.33 $6.41 $3.21 74,297
2016-02-12 $6.27 $6.32 $6.20 $6.32 $3.17 66,820
2016-02-11 $6.20 $6.24 $6.05 $6.17 $3.09 142,683
2016-02-10 $6.32 $6.38 $6.25 $6.32 $3.17 46,354
2016-02-09 $6.35 $6.44 $6.24 $6.31 $3.16 90,510
2016-02-08 $6.57 $6.59 $6.39 $6.45 $3.23 63,056
2016-02-05 $6.82 $6.83 $6.70 $6.70 $3.36 64,784
2016-02-04 $6.85 $6.94 $6.84 $6.85 $3.43 83,246
2016-02-03 $6.87 $6.87 $6.73 $6.87 $3.44 53,169
2016-02-02 $6.90 $6.91 $6.80 $6.83 $3.42 57,170
2016-02-01 $6.88 $6.94 $6.85 $6.93 $3.47 45,947
2016-01-29 $6.75 $6.92 $6.75 $6.92 $3.47 29,543
2016-01-28 $6.72 $6.76 $6.65 $6.74 $3.38 45,220
2016-01-27 $6.71 $6.76 $6.66 $6.69 $3.35 42,204
2016-01-26 $6.58 $6.70 $6.56 $6.70 $3.36 55,987
2016-01-25 $6.64 $6.64 $6.58 $6.59 $3.30 27,710
2016-01-22 $6.52 $6.67 $6.47 $6.65 $3.33 105,791
2016-01-21 $6.36 $6.43 $6.30 $6.39 $3.20 95,683
2016-01-20 $6.45 $6.45 $6.06 $6.35 $3.18 176,927
2016-01-19 $6.67 $6.70 $6.43 $6.56 $3.29 227,890
2016-01-15 $6.75 $6.78 $6.60 $6.67 $3.34 118,606
2016-01-14 $6.80 $6.91 $6.72 $6.91 $3.46 140,637
2016-01-13 $7.09 $7.12 $6.78 $6.83 $3.42 172,469
2016-01-12 $7.14 $7.14 $6.96 $7.09 $3.55 170,660
2016-01-11 $7.16 $7.16 $6.95 $7.07 $3.54 180,251
2016-01-08 $7.17 $7.19 $7.07 $7.10 $3.56 98,654
2016-01-07 $7.25 $7.28 $7.13 $7.17 $3.59 85,568
2016-01-06 $7.33 $7.39 $7.31 $7.39 $3.70 69,642
2016-01-05 $7.45 $7.47 $7.39 $7.46 $3.74 74,610
2016-01-04 $7.35 $7.45 $7.30 $7.45 $3.73 74,258
2015-12-31 $7.50 $7.55 $7.46 $7.50 $3.76 104,830
2015-12-30 $7.58 $7.59 $7.51 $7.53 $3.77 77,736
2015-12-29 $7.56 $7.63 $7.56 $7.58 $3.80 70,524
2015-12-28 $7.54 $7.65 $7.52 $7.54 $3.78 88,584
2015-12-24 $7.60 $7.66 $7.55 $7.55 $3.78 50,402
2015-12-23 $7.56 $7.65 $7.54 $7.65 $3.83 45,695
2015-12-22 $7.51 $7.55 $7.48 $7.51 $3.76 181,520
2015-12-21 $7.42 $7.53 $7.41 $7.50 $3.76 183,944
2015-12-18 $7.52 $7.55 $7.38 $7.38 $3.70 197,800
2015-12-17 $7.52 $7.55 $7.47 $7.50 $3.76 54,784
2015-12-16 $7.38 $7.53 $7.37 $7.52 $3.77 196,731
2015-12-15 $7.31 $7.37 $7.30 $7.37 $3.69 87,473
2015-12-14 $7.35 $7.38 $7.18 $7.21 $3.61 358,488
2015-12-11 $7.52 $7.54 $7.37 $7.37 $3.69 76,816
2015-12-10 $7.67 $7.69 $7.61 $7.62 $3.82 107,600
2015-12-09 $7.75 $7.77 $7.63 $7.65 $3.83 92,912
2015-12-08 $8.00 $8.05 $7.96 $8.03 $3.88 101,808
2015-12-07 $8.12 $8.12 $8.00 $8.03 $3.88 126,450
2015-12-04 $8.05 $8.12 $8.05 $8.12 $3.92 98,238
2015-12-03 $8.15 $8.15 $8.00 $8.02 $3.88 88,067
2015-12-02 $8.14 $8.15 $8.11 $8.14 $3.93 68,459
2015-12-01 $8.08 $8.15 $8.08 $8.15 $3.94 62,189
2015-11-30 $8.12 $8.12 $8.05 $8.07 $3.90 82,195
2015-11-27 $8.09 $8.09 $8.06 $8.09 $3.91 22,845
2015-11-25 $8.10 $8.10 $8.02 $8.07 $3.90 70,202
2015-11-24 $8.07 $8.11 $8.01 $8.09 $3.91 68,447
2015-11-23 $8.09 $8.17 $8.09 $8.13 $3.93 100,593
2015-11-20 $8.08 $8.14 $8.08 $8.09 $3.91 73,799
2015-11-19 $8.06 $8.07 $8.01 $8.07 $3.90 40,233
2015-11-18 $7.99 $8.09 $7.99 $8.06 $3.90 197,020
2015-11-17 $8.09 $8.09 $7.99 $7.99 $3.86 38,648
2015-11-16 $7.93 $8.11 $7.93 $8.08 $3.91 91,941
2015-11-13 $8.03 $8.04 $7.95 $7.96 $3.85 47,334
2015-11-12 $8.06 $8.06 $8.02 $8.02 $3.88 51,870
2015-11-11 $8.14 $8.14 $8.08 $8.10 $3.91 55,167
2015-11-10 $8.07 $8.12 $8.05 $8.10 $3.91 190,169
2015-11-09 $8.30 $8.30 $8.07 $8.12 $3.92 262,823
2015-11-06 $8.37 $8.39 $8.28 $8.31 $4.02 60,434
2015-11-05 $8.42 $8.43 $8.36 $8.37 $4.05 70,525
2015-11-04 $8.45 $8.45 $8.40 $8.42 $4.07 38,041
2015-11-03 $8.38 $8.43 $8.36 $8.41 $4.06 37,898
2015-11-02 $8.30 $8.40 $8.30 $8.40 $4.06 46,233
2015-10-30 $8.31 $8.33 $8.26 $8.31 $4.02 19,097
2015-10-29 $8.25 $8.31 $8.25 $8.29 $4.01 20,321
2015-10-28 $8.22 $8.29 $8.21 $8.29 $4.01 36,355
2015-10-27 $8.25 $8.25 $8.20 $8.20 $3.96 42,845
2015-10-26 $8.29 $8.30 $8.24 $8.26 $3.99 34,430
2015-10-23 $8.27 $8.30 $8.24 $8.28 $4.00 31,873
2015-10-22 $8.09 $8.21 $8.09 $8.21 $3.97 30,469
2015-10-21 $8.19 $8.19 $8.08 $8.08 $3.91 41,677
2015-10-20 $8.14 $8.16 $8.10 $8.16 $3.94 41,539
2015-10-19 $8.09 $8.16 $8.09 $8.14 $3.93 66,193
2015-10-16 $8.07 $8.16 $8.06 $8.16 $3.94 54,124
2015-10-15 $7.96 $8.07 $7.94 $8.07 $3.90 52,940
2015-10-14 $7.98 $8.02 $7.91 $7.95 $3.84 60,672
2015-10-13 $8.02 $8.05 $7.98 $7.98 $3.86 29,474
2015-10-12 $8.00 $8.08 $8.00 $8.08 $3.91 31,886
2015-10-09 $8.00 $8.04 $7.95 $8.03 $3.88 99,784
2015-10-08 $7.91 $8.00 $7.88 $8.00 $3.87 34,648
2015-10-07 $7.90 $7.93 $7.85 $7.91 $3.82 36,227
2015-10-06 $7.74 $7.84 $7.74 $7.82 $3.78 43,919
2015-10-05 $7.70 $7.81 $7.62 $7.78 $3.76 66,195
2015-10-02 $7.48 $7.62 $7.44 $7.61 $3.68 57,751
2015-10-01 $7.57 $7.57 $7.48 $7.57 $3.66 43,391
2015-09-30 $7.55 $7.57 $7.49 $7.53 $3.64 62,652
2015-09-29 $7.68 $7.68 $7.47 $7.50 $3.62 83,446
2015-09-28 $7.85 $7.86 $7.66 $7.68 $3.71 84,923
2015-09-25 $8.07 $8.07 $7.83 $7.90 $3.82 116,966
2015-09-24 $7.94 $8.02 $7.90 $8.02 $3.88 144,395
2015-09-23 $7.94 $8.00 $7.91 $7.98 $3.86 92,312
2015-09-22 $7.90 $7.93 $7.82 $7.93 $3.83 84,653
2015-09-21 $8.03 $8.07 $7.96 $7.97 $3.85 87,496
2015-09-18 $7.90 $7.98 $7.90 $7.94 $3.84 77,479
2015-09-17 $7.96 $8.01 $7.95 $7.95 $3.84 41,718
2015-09-16 $7.90 $7.99 $7.84 $7.99 $3.86 30,251
2015-09-15 $7.78 $7.92 $7.77 $7.91 $3.82 43,664
2015-09-14 $7.86 $7.88 $7.78 $7.78 $3.76 61,887
2015-09-11 $8.03 $8.07 $7.99 $8.06 $3.79 38,950
2015-09-10 $8.06 $8.11 $8.03 $8.06 $3.79 46,798
2015-09-09 $8.26 $8.28 $8.03 $8.04 $3.78 95,752
2015-09-08 $8.07 $8.21 $8.07 $8.21 $3.86 140,124
2015-09-04 $7.95 $7.96 $7.89 $7.95 $3.74 49,668
2015-09-03 $8.00 $8.04 $7.96 $8.01 $3.76 87,084
2015-09-02 $8.02 $8.04 $7.89 $7.97 $3.75 119,881

Gabelli Multimedia Trust Inc (GGT) News Headlines

Recent Gabelli Multimedia Trust Inc (GGT) News
Similar Companies to Gabelli Multimedia Trust Inc (GGT) in the Asset Management Industry
Stock Name Stock Ticker Industry Sector Employees
Bank Of New York Mellon Corp BK Asset Management Financial Services 50,000
State Street Corp STT Asset Management Financial Services 35,000
Northern Trust Corp NTRS Asset Management Financial Services 23,000
Blackrock Inc BLK Asset Management Financial Services 14,000
Brookfield Asset Management Inc - Class A BAM Asset Management Financial Services 11,000
Ameriprise Financial Inc AMP Asset Management Financial Services 11,000
Franklin Resources Inc BEN Asset Management Financial Services 9,700
SEI Investments Company SEIC Asset Management Financial Services 8,600
Invesco Ltd IVZ Asset Management Financial Services 8,226
T. Rowe Price Group Inc TROW Asset Management Financial Services 5,400
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.