Glencore plc (GLNCY) Exchange: PINK

  1. Overview
  2. Glencore plc (GLNCY)

Data as of Aug. 20, 2025

$7.92 ($-0.06) -0.75%

Glencore plc - Daily Information
Click for more stock information on Glencore plc.
Daily Information Data
Date Aug. 20, 2025
Open $7.93
Previous Close $7.92
High $7.95
Low $7.83
Adjusted Open $7.93
Previous Adjusted Close $7.92
Adjusted High $7.95
Adjusted Low $7.83

About Glencore plc (GLNCY)

No Description Available

Invest in Glencore plc (GLNCY)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Glencore plc (GLNCY)

Date Open High Low Close Adj.Close Volume
2025-08-01 $7.93 $7.95 $7.83 $7.92 $7.92 380,640
2025-07-31 $7.86 $8.05 $7.85 $7.98 $7.98 599,202
2025-07-30 $8.24 $8.32 $7.86 $7.96 $7.96 754,244
2025-07-29 $8.13 $8.17 $8.07 $8.17 $8.17 403,619
2025-07-28 $8.33 $8.46 $8.28 $8.43 $8.43 308,796
2025-07-25 $8.52 $8.57 $8.48 $8.55 $8.55 225,810
2025-07-24 $8.68 $8.76 $8.65 $8.67 $8.67 564,089
2025-07-23 $8.80 $8.87 $8.79 $8.84 $8.84 283,917
2025-07-22 $8.67 $8.73 $8.64 $8.71 $8.71 493,923
2025-07-21 $8.34 $8.40 $8.31 $8.35 $8.35 424,952
2025-07-18 $8.22 $8.22 $8.10 $8.12 $8.12 217,133
2025-07-17 $8.11 $8.18 $8.08 $8.15 $8.15 436,485
2025-07-16 $8.21 $8.27 $8.13 $8.25 $8.25 422,314
2025-07-15 $8.36 $8.36 $8.22 $8.23 $8.23 364,164
2025-07-14 $8.37 $8.37 $8.27 $8.30 $8.30 392,125
2025-07-11 $8.35 $8.42 $8.33 $8.40 $8.40 339,697
2025-07-10 $8.32 $8.42 $8.32 $8.36 $8.36 537,128
2025-07-09 $8.10 $8.12 $8.00 $8.10 $8.10 931,499
2025-07-08 $8.23 $8.37 $8.20 $8.23 $8.23 826,765
2025-07-07 $8.09 $8.11 $7.99 $7.99 $7.99 631,852
2025-07-03 $8.37 $8.39 $8.30 $8.32 $8.32 369,120
2025-07-02 $8.14 $8.35 $8.12 $8.33 $8.33 1,450,776
2025-07-01 $7.87 $7.97 $7.87 $7.97 $7.97 818,995
2025-06-30 $7.75 $7.78 $7.70 $7.78 $7.78 3,143,055
2025-06-27 $7.68 $7.84 $7.67 $7.79 $7.79 959,820
2025-06-26 $7.82 $7.92 $7.79 $7.87 $7.87 476,143
2025-06-25 $7.45 $7.46 $7.40 $7.43 $7.43 599,556
2025-06-24 $7.51 $7.58 $7.43 $7.46 $7.46 798,211
2025-06-23 $7.55 $7.74 $7.55 $7.73 $7.73 1,212,788
2025-06-20 $7.68 $7.71 $7.61 $7.64 $7.64 696,758
2025-06-18 $7.66 $7.76 $7.64 $7.75 $7.75 694,336
2025-06-17 $7.76 $7.77 $7.66 $7.67 $7.67 631,097
2025-06-16 $7.86 $7.92 $7.82 $7.82 $7.82 1,009,785
2025-06-13 $7.77 $7.94 $7.70 $7.88 $7.88 400,884
2025-06-12 $7.74 $7.80 $7.72 $7.79 $7.79 466,745
2025-06-11 $7.91 $7.94 $7.75 $7.76 $7.76 887,563
2025-06-10 $7.78 $7.84 $7.73 $7.78 $7.78 536,679
2025-06-09 $7.77 $7.86 $7.76 $7.84 $7.84 540,157
2025-06-06 $7.82 $7.83 $7.70 $7.74 $7.74 537,525
2025-06-05 $7.90 $7.98 $7.85 $7.89 $7.89 702,777
2025-06-04 $7.77 $7.83 $7.76 $7.79 $7.79 716,170
2025-06-03 $7.59 $7.63 $7.57 $7.61 $7.61 714,776
2025-06-02 $7.68 $7.74 $7.64 $7.70 $7.70 1,155,833
2025-05-30 $7.62 $7.66 $7.55 $7.61 $7.61 756,792
2025-05-29 $7.57 $7.58 $7.43 $7.47 $7.47 674,392
2025-05-28 $7.31 $7.32 $7.25 $7.30 $7.30 624,808
2025-05-27 $7.33 $7.40 $7.32 $7.39 $7.39 1,184,027
2025-05-23 $7.14 $7.32 $7.12 $7.32 $7.32 992,012
2025-05-22 $7.09 $7.15 $7.06 $7.13 $7.13 729,667
2025-05-21 $7.15 $7.16 $7.06 $7.06 $7.06 300,513
2025-05-20 $7.10 $7.22 $7.10 $7.22 $7.22 634,391
2025-05-19 $7.04 $7.04 $6.96 $7.03 $7.03 1,025,374
2025-05-16 $7.13 $7.14 $7.00 $7.05 $7.05 854,329
2025-05-15 $7.17 $7.19 $7.08 $7.17 $7.17 677,315
2025-05-14 $7.22 $7.29 $7.18 $7.23 $7.23 389,897
2025-05-13 $7.01 $7.14 $6.99 $7.13 $7.13 2,021,498
2025-05-12 $6.97 $7.03 $6.91 $7.02 $7.02 1,283,030
2025-05-09 $6.74 $6.76 $6.65 $6.67 $6.67 640,985
2025-05-08 $6.83 $6.83 $6.65 $6.69 $6.69 1,686,089
2025-05-07 $6.57 $6.73 $6.57 $6.64 $6.64 735,752
2025-05-06 $6.48 $6.60 $6.48 $6.55 $6.55 1,396,646
2025-05-05 $6.64 $6.68 $6.60 $6.65 $6.65 2,068,338
2025-05-02 $6.59 $6.64 $6.47 $6.58 $6.58 1,218,776
2025-05-01 $6.43 $6.66 $6.43 $6.57 $6.47 1,779,047
2025-04-30 $6.36 $6.53 $6.31 $6.48 $6.38 1,209,657
2025-04-29 $7.14 $7.14 $7.02 $7.05 $6.94 784,818
2025-04-28 $7.11 $7.14 $7.03 $7.11 $7.00 2,041,202
2025-04-25 $7.11 $7.18 $7.07 $7.13 $7.13 1,032,029
2025-04-24 $7.03 $7.16 $7.03 $7.14 $7.14 1,035,927
2025-04-23 $7.13 $7.25 $7.01 $7.04 $7.04 871,251
2025-04-22 $6.77 $6.90 $6.75 $6.85 $6.85 1,324,551
2025-04-21 $6.99 $6.99 $6.59 $6.78 $6.78 1,242,946
2025-04-17 $6.69 $6.82 $6.68 $6.79 $6.79 1,046,915
2025-04-16 $6.69 $6.77 $6.67 $6.71 $6.71 621,583
2025-04-15 $6.79 $6.82 $6.68 $6.70 $6.70 1,611,953
2025-04-14 $6.80 $6.90 $6.75 $6.84 $6.84 2,610,627
2025-04-11 $6.50 $6.82 $6.50 $6.82 $6.82 2,174,884
2025-04-10 $6.47 $6.47 $6.12 $6.32 $6.32 1,907,637
2025-04-09 $5.93 $6.68 $5.92 $6.58 $6.58 2,782,401
2025-04-08 $6.12 $6.18 $5.81 $5.90 $5.90 2,331,500
2025-04-07 $5.80 $6.14 $5.74 $5.84 $5.84 6,097,198
2025-04-04 $6.02 $6.15 $5.96 $6.00 $6.00 3,718,379
2025-04-03 $6.93 $6.99 $6.77 $6.78 $6.78 1,752,434
2025-04-02 $7.28 $7.33 $7.25 $7.32 $7.32 807,510
2025-04-01 $7.32 $7.35 $7.23 $7.30 $7.30 1,030,334
2025-03-31 $7.24 $7.34 $7.19 $7.31 $7.31 1,797,013
2025-03-28 $7.67 $7.69 $7.50 $7.51 $7.51 550,747
2025-03-27 $7.66 $7.71 $7.63 $7.66 $7.66 703,060
2025-03-26 $7.84 $7.85 $7.74 $7.79 $7.79 700,874
2025-03-25 $7.88 $7.91 $7.78 $7.84 $7.84 742,524
2025-03-24 $7.88 $7.92 $7.75 $7.79 $7.79 1,294,349
2025-03-21 $7.69 $7.74 $7.66 $7.69 $7.69 1,071,491
2025-03-20 $8.01 $8.07 $7.96 $8.00 $8.00 657,816
2025-03-19 $8.09 $8.18 $8.06 $8.16 $8.16 2,375,795
2025-03-18 $8.36 $8.37 $8.20 $8.20 $8.20 715,089
2025-03-17 $8.22 $8.31 $8.22 $8.29 $8.29 645,503
2025-03-14 $8.17 $8.32 $8.14 $8.32 $8.32 617,159
2025-03-13 $8.05 $8.12 $7.98 $8.05 $8.05 1,190,809
2025-03-12 $8.12 $8.12 $7.98 $8.02 $8.02 326,508
2025-03-11 $8.12 $8.17 $8.03 $8.11 $8.11 688,961
2025-03-10 $8.13 $8.20 $7.94 $8.02 $8.02 814,747
2025-03-07 $8.15 $8.30 $8.13 $8.28 $8.28 401,690
2025-03-06 $8.33 $8.45 $8.30 $8.35 $8.35 1,117,738
2025-03-05 $8.28 $8.33 $8.17 $8.33 $8.33 634,333
2025-03-04 $7.96 $8.11 $7.84 $8.02 $8.02 593,677
2025-03-03 $8.26 $8.28 $7.98 $8.08 $8.08 1,287,538
2025-02-28 $7.93 $8.01 $7.90 $7.93 $7.93 789,206
2025-02-27 $8.01 $8.01 $7.90 $7.92 $7.92 1,237,844
2025-02-26 $8.09 $8.14 $8.02 $8.03 $8.03 503,761
2025-02-25 $8.15 $8.15 $7.92 $7.96 $7.96 1,678,801
2025-02-24 $8.03 $8.05 $7.90 $7.90 $7.90 1,259,761
2025-02-21 $8.12 $8.14 $8.01 $8.02 $8.02 1,440,047
2025-02-20 $8.26 $8.31 $8.13 $8.25 $8.25 1,817,621
2025-02-19 $8.28 $8.44 $8.12 $8.20 $8.20 2,487,786
2025-02-18 $8.88 $8.90 $8.75 $8.75 $8.75 1,627,466
2025-02-14 $8.97 $9.02 $8.81 $8.82 $8.82 530,523
2025-02-13 $8.52 $8.70 $8.52 $8.66 $8.66 785,734
2025-02-12 $8.40 $8.57 $8.39 $8.55 $8.55 534,705
2025-02-11 $8.61 $8.67 $8.56 $8.67 $8.67 362,672
2025-02-10 $8.86 $8.89 $8.83 $8.86 $8.86 660,664
2025-02-07 $8.93 $8.98 $8.80 $8.86 $8.86 466,171
2025-02-06 $8.83 $8.85 $8.71 $8.74 $8.74 807,734
2025-02-05 $8.65 $8.71 $8.61 $8.68 $8.68 761,678
2025-02-04 $8.57 $8.67 $8.55 $8.64 $8.64 648,460
2025-02-03 $8.34 $8.48 $8.29 $8.41 $8.41 944,713
2025-01-31 $8.65 $8.71 $8.55 $8.63 $8.63 814,412
2025-01-30 $8.68 $8.83 $8.68 $8.82 $8.82 1,664,885
2025-01-29 $8.60 $8.61 $8.49 $8.53 $8.53 681,308
2025-01-28 $8.88 $8.89 $8.75 $8.80 $8.80 876,475
2025-01-27 $9.03 $9.08 $8.93 $9.02 $9.02 2,152,880
2025-01-24 $9.40 $9.40 $9.27 $9.29 $9.29 251,203
2025-01-23 $9.12 $9.22 $9.10 $9.22 $9.22 773,685
2025-01-22 $9.28 $9.29 $9.18 $9.18 $9.18 499,159
2025-01-21 $9.36 $9.39 $9.27 $9.38 $9.38 898,906
2025-01-17 $9.21 $9.37 $9.17 $9.18 $9.18 1,403,319
2025-01-16 $8.98 $9.80 $8.93 $9.23 $9.23 3,579,347
2025-01-15 $9.07 $9.09 $8.93 $9.02 $9.02 919,100
2025-01-14 $8.93 $8.96 $8.86 $8.96 $8.96 684,658
2025-01-13 $8.76 $8.83 $8.73 $8.79 $8.79 1,004,269
2025-01-10 $8.86 $8.88 $8.67 $8.72 $8.72 997,288
2025-01-08 $8.81 $8.98 $8.79 $8.94 $8.94 377,631
2025-01-07 $9.07 $9.10 $8.90 $8.95 $8.95 810,175
2025-01-06 $9.07 $9.17 $9.02 $9.04 $9.04 911,484
2025-01-03 $8.94 $8.97 $8.87 $8.93 $8.93 539,967
2025-01-02 $8.88 $8.95 $8.84 $8.87 $8.87 1,073,064
2024-12-31 $8.68 $8.85 $8.68 $8.73 $8.73 451,293
2024-12-30 $8.78 $8.80 $8.72 $8.76 $8.76 1,513,190
2024-12-27 $8.84 $8.89 $8.79 $8.87 $8.87 773,860
2024-12-26 $9.05 $9.05 $8.80 $8.89 $8.89 1,065,282
2024-12-24 $8.66 $8.94 $8.66 $8.94 $8.94 589,528
2024-12-23 $8.72 $8.88 $8.71 $8.88 $8.88 1,261,231
2024-12-20 $8.70 $8.89 $8.69 $8.79 $8.79 663,412
2024-12-19 $8.91 $8.93 $8.79 $8.80 $8.80 1,315,348
2024-12-18 $9.12 $9.19 $8.85 $8.89 $8.89 753,345
2024-12-17 $9.11 $9.22 $9.10 $9.14 $9.14 948,081
2024-12-16 $9.26 $9.30 $9.21 $9.25 $9.25 1,067,444
2024-12-13 $9.44 $9.45 $9.28 $9.30 $9.30 815,477
2024-12-12 $9.59 $9.65 $9.51 $9.52 $9.52 1,226,504
2024-12-11 $9.78 $9.80 $9.65 $9.80 $9.80 1,062,638
2024-12-10 $9.82 $9.82 $9.69 $9.78 $9.78 434,073
2024-12-09 $9.99 $10.11 $9.90 $9.94 $9.94 1,646,325
2024-12-06 $9.64 $9.66 $9.50 $9.52 $9.52 404,609
2024-12-05 $9.59 $9.64 $9.52 $9.56 $9.56 924,186
2024-12-04 $9.64 $9.65 $9.49 $9.51 $9.51 342,062
2024-12-03 $9.68 $9.68 $9.56 $9.61 $9.61 685,388
2024-12-02 $9.56 $9.59 $9.46 $9.57 $9.57 1,138,740
2024-11-29 $9.46 $9.63 $9.45 $9.61 $9.61 725,993
2024-11-27 $9.46 $9.53 $9.43 $9.50 $9.50 320,973
2024-11-26 $9.63 $9.63 $9.41 $9.46 $9.46 572,838
2024-11-25 $9.69 $9.77 $9.67 $9.74 $9.74 1,249,991
2024-11-22 $9.49 $9.54 $9.46 $9.51 $9.51 872,597
2024-11-21 $9.55 $9.63 $9.49 $9.63 $9.63 905,752
2024-11-20 $9.63 $9.63 $9.55 $9.60 $9.60 684,174
2024-11-19 $9.55 $9.60 $9.52 $9.56 $9.56 1,137,517
2024-11-18 $9.55 $9.71 $9.55 $9.69 $9.69 1,010,879
2024-11-15 $9.60 $9.62 $9.44 $9.49 $9.49 1,417,184
2024-11-14 $9.47 $9.51 $9.41 $9.46 $9.46 1,129,837
2024-11-13 $9.57 $9.57 $9.43 $9.49 $9.49 604,333
2024-11-12 $9.65 $9.67 $9.49 $9.54 $9.54 1,089,116
2024-11-11 $10.00 $10.00 $9.86 $9.92 $9.92 885,683
2024-11-08 $10.30 $10.32 $10.08 $10.15 $10.15 648,427
2024-11-07 $10.76 $10.82 $10.71 $10.79 $10.79 518,412
2024-11-06 $10.16 $10.35 $10.14 $10.32 $10.32 593,945
2024-11-05 $10.50 $10.58 $10.48 $10.57 $10.57 470,909
2024-11-04 $10.53 $10.59 $10.45 $10.49 $10.49 583,813
2024-11-01 $10.53 $10.56 $10.46 $10.49 $10.49 254,260
2024-10-31 $10.56 $10.56 $10.32 $10.44 $10.44 387,419
2024-10-30 $10.55 $10.69 $10.51 $10.62 $10.62 442,820
2024-10-29 $10.48 $10.52 $10.42 $10.51 $10.51 459,075
2024-10-28 $10.32 $10.50 $10.31 $10.48 $10.48 1,197,022
2024-10-25 $10.41 $10.45 $10.37 $10.40 $10.40 516,057
2024-10-24 $10.41 $10.43 $10.23 $10.32 $10.32 601,887
2024-10-23 $10.34 $10.38 $10.24 $10.27 $10.27 366,605
2024-10-22 $10.52 $10.60 $10.49 $10.60 $10.60 185,845
2024-10-21 $10.63 $10.68 $10.50 $10.56 $10.56 205,712
2024-10-18 $10.68 $10.70 $10.60 $10.60 $10.60 296,084
2024-10-17 $10.42 $10.50 $10.40 $10.43 $10.43 745,354
2024-10-16 $10.59 $10.64 $10.48 $10.56 $10.56 613,697
2024-10-15 $10.61 $10.62 $10.44 $10.44 $10.44 503,074
2024-10-14 $10.78 $11.00 $10.73 $10.98 $10.98 887,835
2024-10-11 $11.00 $11.10 $11.00 $11.05 $11.05 185,899
2024-10-10 $10.87 $11.04 $10.83 $11.03 $11.03 579,944
2024-10-09 $10.84 $11.00 $10.84 $10.96 $10.96 157,288
2024-10-08 $11.00 $11.00 $10.83 $10.96 $10.96 570,560
2024-10-07 $11.38 $11.48 $11.36 $11.44 $11.44 589,419
2024-10-04 $11.31 $11.38 $11.28 $11.38 $11.38 310,523
2024-10-03 $11.21 $11.26 $11.14 $11.23 $11.23 322,548
2024-10-02 $11.50 $11.56 $11.38 $11.40 $11.40 355,814
2024-10-01 $11.48 $11.50 $11.31 $11.43 $11.43 428,384
2024-09-30 $11.40 $11.46 $11.37 $11.45 $11.45 631,039
2024-09-27 $11.36 $11.47 $11.31 $11.36 $11.36 509,191
2024-09-26 $11.31 $11.36 $11.24 $11.36 $11.36 1,081,062
2024-09-25 $10.77 $10.81 $10.63 $10.63 $10.63 1,031,191
2024-09-24 $10.71 $10.73 $10.60 $10.67 $10.67 702,757
2024-09-23 $10.12 $10.25 $10.12 $10.22 $10.22 594,314
2024-09-20 $10.11 $10.11 $9.98 $10.02 $10.02 366,192
2024-09-19 $10.35 $10.37 $10.22 $10.26 $10.26 419,877
2024-09-18 $10.00 $10.14 $9.94 $9.94 $9.94 429,726
2024-09-17 $9.99 $10.02 $9.88 $9.94 $9.94 401,256
2024-09-16 $9.95 $10.00 $9.89 $9.97 $9.97 1,011,810
2024-09-13 $9.84 $9.91 $9.82 $9.85 $9.85 398,272
2024-09-12 $9.61 $9.76 $9.59 $9.76 $9.76 1,218,430
2024-09-11 $9.51 $9.58 $9.33 $9.53 $9.53 1,024,904
2024-09-10 $9.57 $9.57 $9.38 $9.43 $9.43 1,009,929
2024-09-09 $9.63 $9.69 $9.60 $9.61 $9.61 1,058,260
2024-09-06 $9.77 $9.80 $9.55 $9.57 $9.57 530,326
2024-09-05 $9.98 $10.02 $9.89 $9.91 $9.91 680,172
2024-09-04 $9.94 $10.03 $9.90 $9.93 $9.93 451,339
2024-09-03 $10.11 $10.11 $9.94 $9.96 $9.96 603,123
2024-08-30 $10.53 $10.55 $10.44 $10.50 $10.50 409,454
2024-08-29 $10.57 $10.64 $10.54 $10.58 $10.45 644,335
2024-08-28 $10.46 $10.66 $10.46 $10.53 $10.40 568,304
2024-08-27 $10.82 $10.88 $10.77 $10.80 $10.67 673,634
2024-08-26 $10.81 $10.93 $10.76 $10.80 $10.66 275,575
2024-08-23 $10.63 $10.81 $10.62 $10.78 $10.65 1,286,774
2024-08-22 $10.63 $10.63 $10.50 $10.52 $10.39 775,729
2024-08-21 $10.71 $10.79 $10.66 $10.75 $10.62 400,339
2024-08-20 $10.70 $10.73 $10.56 $10.59 $10.46 288,086
2024-08-19 $10.67 $10.77 $10.62 $10.65 $10.52 1,158,130
2024-08-16 $10.35 $10.42 $10.33 $10.40 $10.27 247,435
2024-08-15 $10.47 $10.51 $10.41 $10.50 $10.37 1,000,103
2024-08-14 $10.30 $10.34 $10.25 $10.29 $10.16 578,685
2024-08-13 $10.29 $10.40 $10.29 $10.37 $10.24 541,266
2024-08-12 $10.41 $10.48 $10.39 $10.43 $10.30 569,378
2024-08-09 $10.39 $10.39 $10.24 $10.29 $10.16 681,749
2024-08-08 $10.10 $10.27 $10.09 $10.21 $10.09 641,825
2024-08-07 $10.27 $10.31 $10.06 $10.07 $9.95 897,893
2024-08-06 $9.76 $10.04 $9.76 $9.92 $9.80 980,129
2024-08-05 $9.75 $10.01 $9.68 $9.95 $9.83 688,837
2024-08-02 $10.36 $10.41 $10.23 $10.40 $10.27 484,211
2024-08-01 $10.89 $10.92 $10.38 $10.41 $10.28 729,392
2024-07-31 $11.05 $11.11 $10.97 $11.05 $10.91 517,503
2024-07-30 $10.61 $10.69 $10.56 $10.67 $10.54 537,916
2024-07-29 $10.98 $11.02 $10.87 $10.88 $10.75 494,923
2024-07-26 $11.16 $11.18 $11.06 $11.10 $10.96 345,282
2024-07-25 $11.07 $11.15 $10.90 $11.04 $10.90 415,268
2024-07-24 $11.20 $11.25 $10.99 $11.02 $10.89 345,489
2024-07-23 $11.17 $11.22 $11.12 $11.14 $11.00 382,004
2024-07-22 $11.41 $11.46 $11.36 $11.41 $11.27 348,803
2024-07-19 $11.41 $11.47 $11.34 $11.38 $11.24 196,252
2024-07-18 $11.67 $11.68 $11.50 $11.53 $11.39 292,153
2024-07-17 $11.96 $12.01 $11.84 $11.86 $11.71 246,659
2024-07-16 $11.75 $11.90 $11.69 $11.89 $11.74 603,127
2024-07-15 $12.14 $12.23 $12.06 $12.15 $12.00 324,123
2024-07-12 $12.39 $12.44 $12.33 $12.35 $12.20 278,093
2024-07-11 $12.26 $12.34 $12.20 $12.30 $12.15 294,537
2024-07-10 $12.20 $12.30 $12.19 $12.30 $12.15 554,804
2024-07-09 $12.15 $12.19 $12.08 $12.14 $11.99 434,454
2024-07-08 $12.30 $12.35 $12.22 $12.22 $12.07 360,484
2024-07-05 $12.39 $12.39 $12.23 $12.34 $12.34 303,061
2024-07-03 $12.05 $12.23 $12.05 $12.14 $12.14 231,549
2024-07-02 $11.61 $11.83 $11.60 $11.79 $11.79 173,396
2024-07-01 $11.63 $11.75 $11.60 $11.62 $11.62 290,892
2024-06-28 $11.43 $11.45 $11.30 $11.34 $11.34 497,118
2024-06-27 $11.44 $11.48 $11.37 $11.39 $11.39 300,818
2024-06-26 $11.44 $11.50 $11.40 $11.49 $11.49 465,552
2024-06-25 $11.48 $11.50 $11.41 $11.45 $11.45 181,949
2024-06-24 $11.58 $11.67 $11.54 $11.56 $11.56 671,406
2024-06-21 $11.51 $11.52 $11.42 $11.46 $11.46 379,992
2024-06-20 $11.68 $11.76 $11.66 $11.68 $11.68 344,081
2024-06-18 $11.41 $11.51 $11.41 $11.47 $11.47 291,469
2024-06-17 $11.35 $11.42 $11.25 $11.39 $11.39 394,160
2024-06-14 $11.47 $11.55 $11.42 $11.54 $11.54 308,943
2024-06-13 $11.73 $11.73 $11.59 $11.69 $11.69 1,197,808
2024-06-12 $11.94 $11.97 $11.72 $11.73 $11.73 206,525
2024-06-11 $11.74 $11.83 $11.60 $11.83 $11.83 237,903
2024-06-10 $11.94 $12.12 $11.94 $12.10 $12.10 187,078
2024-06-07 $11.94 $11.94 $11.83 $11.85 $11.85 268,127
2024-06-06 $12.03 $12.16 $12.03 $12.10 $12.10 682,202
2024-06-05 $11.97 $12.04 $11.88 $12.00 $12.00 228,922
2024-06-04 $11.99 $12.04 $11.91 $11.97 $11.97 476,141
2024-06-03 $12.29 $12.31 $12.19 $12.29 $12.29 327,643
2024-05-31 $12.23 $12.28 $12.13 $12.28 $12.28 280,077
2024-05-30 $12.10 $12.28 $12.10 $12.22 $12.22 630,621
2024-05-29 $12.20 $12.29 $12.18 $12.20 $12.20 279,918
2024-05-28 $12.52 $12.53 $12.38 $12.44 $12.44 653,385
2024-05-24 $12.24 $12.30 $12.22 $12.30 $12.30 185,698
2024-05-23 $12.33 $12.35 $12.09 $12.15 $12.15 185,719
2024-05-22 $12.34 $12.35 $12.13 $12.22 $12.22 858,748
2024-05-21 $12.68 $12.74 $12.63 $12.67 $12.67 301,617
2024-05-20 $12.65 $12.74 $12.60 $12.70 $12.70 300,335
2024-05-17 $12.52 $12.71 $12.49 $12.65 $12.65 737,882
2024-05-16 $12.41 $12.50 $12.40 $12.49 $12.49 300,200
2024-05-15 $12.42 $12.45 $12.21 $12.33 $12.33 423,661
2024-05-14 $12.19 $12.39 $12.14 $12.39 $12.39 766,709
2024-05-13 $11.83 $11.93 $11.83 $11.92 $11.92 228,816
2024-05-10 $11.88 $11.90 $11.80 $11.87 $11.87 260,757
2024-05-09 $11.52 $11.66 $11.51 $11.66 $11.66 509,924
2024-05-08 $11.42 $11.50 $11.37 $11.46 $11.46 250,845
2024-05-07 $11.73 $11.74 $11.64 $11.71 $11.71 399,429
2024-05-06 $11.67 $11.73 $11.57 $11.63 $11.63 395,137
2024-05-03 $11.30 $11.44 $11.25 $11.44 $11.44 360,125
2024-05-02 $11.42 $11.51 $11.13 $11.31 $11.31 607,134
2024-05-01 $11.51 $11.80 $11.48 $11.56 $11.43 205,200
2024-04-30 $11.75 $11.78 $11.61 $11.68 $11.54 739,397
2024-04-29 $11.74 $11.90 $11.70 $11.90 $11.76 877,382
2024-04-26 $11.80 $11.81 $11.63 $11.70 $11.70 647,733
2024-04-25 $11.56 $11.78 $11.56 $11.78 $11.78 205,821
2024-04-24 $11.79 $11.80 $11.70 $11.77 $11.77 281,902
2024-04-23 $11.50 $11.69 $11.48 $11.65 $11.65 216,173
2024-04-22 $11.70 $11.80 $11.66 $11.77 $11.77 471,149
2024-04-19 $11.77 $11.84 $11.70 $11.76 $11.76 400,786
2024-04-18 $11.68 $11.84 $11.68 $11.76 $11.76 755,759
2024-04-17 $11.77 $11.82 $11.68 $11.72 $11.72 624,568
2024-04-16 $11.59 $11.65 $11.50 $11.63 $11.63 1,037,766
2024-04-15 $12.05 $12.06 $11.80 $11.83 $11.83 512,272
2024-04-12 $12.02 $12.11 $11.88 $11.94 $11.94 1,201,589
2024-04-11 $11.67 $11.67 $11.45 $11.67 $11.67 1,260,097
2024-04-10 $11.66 $11.82 $11.59 $11.74 $11.74 719,077
2024-04-09 $12.00 $12.05 $11.92 $11.98 $11.98 1,289,341
2024-04-08 $11.78 $11.81 $11.68 $11.79 $11.79 439,914
2024-04-05 $11.55 $11.59 $11.48 $11.51 $11.51 469,537
2024-04-04 $11.71 $11.73 $11.48 $11.56 $11.56 643,901
2024-04-03 $11.30 $11.57 $11.30 $11.30 $11.30 727,442
2024-04-02 $11.21 $11.30 $11.15 $11.30 $11.30 724,469
2024-04-01 $10.95 $11.06 $10.66 $10.98 $10.98 496,705
2024-03-28 $10.94 $11.00 $10.93 $10.95 $10.95 520,178
2024-03-27 $10.62 $10.91 $10.59 $10.89 $10.89 1,812,641
2024-03-26 $10.72 $10.74 $10.62 $10.63 $10.63 644,272
2024-03-25 $10.71 $10.77 $10.59 $10.60 $10.60 1,367,868
2024-03-22 $10.79 $10.82 $10.72 $10.73 $10.73 473,821
2024-03-21 $10.90 $10.93 $10.73 $10.80 $10.80 481,436
2024-03-20 $10.55 $10.76 $10.51 $10.74 $10.74 415,063
2024-03-19 $10.54 $10.64 $10.46 $10.61 $10.61 507,038
2024-03-18 $10.84 $10.86 $10.67 $10.68 $10.68 732,121
2024-03-15 $10.78 $10.84 $10.72 $10.78 $10.78 448,204
2024-03-14 $10.66 $10.69 $10.54 $10.60 $10.60 748,766
2024-03-13 $10.49 $10.74 $10.49 $10.71 $10.71 594,421
2024-03-12 $10.29 $10.31 $10.16 $10.22 $10.22 1,098,995
2024-03-11 $10.04 $10.22 $10.00 $10.22 $10.22 1,098,920
2024-03-08 $10.34 $10.38 $10.19 $10.19 $10.19 447,123
2024-03-07 $10.10 $10.19 $10.08 $10.17 $10.17 920,877
2024-03-06 $9.90 $9.94 $9.82 $9.86 $9.86 662,888
2024-03-05 $9.75 $9.84 $9.67 $9.68 $9.68 733,609
2024-03-04 $9.57 $9.64 $9.55 $9.62 $9.62 830,068
2024-03-01 $9.51 $9.64 $9.47 $9.61 $9.61 1,206,824
2024-02-29 $9.45 $9.51 $9.39 $9.47 $9.47 1,010,382
2024-02-28 $9.35 $9.43 $9.33 $9.38 $9.38 414,254
2024-02-27 $9.37 $9.41 $9.33 $9.41 $9.41 470,153
2024-02-26 $9.34 $9.35 $9.26 $9.30 $9.30 942,607
2024-02-23 $9.46 $9.51 $9.43 $9.46 $9.46 710,904
2024-02-22 $9.61 $9.61 $9.50 $9.58 $9.58 1,130,059
2024-02-21 $9.67 $9.78 $9.64 $9.67 $9.67 883,122
2024-02-20 $9.89 $9.90 $9.77 $9.81 $9.81 1,683,244
2024-02-16 $9.98 $10.11 $9.97 $9.97 $9.97 634,453
2024-02-15 $9.69 $9.91 $9.69 $9.91 $9.91 1,118,077
2024-02-14 $9.68 $9.83 $9.68 $9.82 $9.82 398,873
2024-02-13 $9.84 $9.87 $9.72 $9.77 $9.77 1,796,172
2024-02-12 $9.82 $9.96 $9.80 $9.93 $9.93 1,100,807
2024-02-09 $9.71 $9.80 $9.63 $9.71 $9.71 1,652,856
2024-02-08 $10.00 $10.04 $9.93 $10.02 $10.02 927,184
2024-02-07 $10.12 $10.16 $10.06 $10.15 $10.15 497,597
2024-02-06 $10.24 $10.35 $10.23 $10.33 $10.33 413,008
2024-02-05 $10.25 $10.27 $10.15 $10.25 $10.25 683,939
2024-02-02 $10.54 $10.58 $10.42 $10.50 $10.50 994,608
2024-02-01 $10.72 $10.87 $10.69 $10.87 $10.87 560,479
2024-01-31 $10.72 $10.76 $10.52 $10.59 $10.59 506,989
2024-01-30 $10.68 $10.70 $10.57 $10.66 $10.66 696,990
2024-01-29 $10.71 $10.83 $10.66 $10.82 $10.82 719,447
2024-01-26 $10.77 $10.83 $10.67 $10.73 $10.73 547,476
2024-01-25 $10.61 $10.61 $10.49 $10.54 $10.54 762,147
2024-01-24 $10.58 $10.61 $10.50 $10.50 $10.50 1,022,234
2024-01-23 $10.21 $10.32 $10.20 $10.25 $10.25 799,080
2024-01-22 $10.15 $10.18 $10.05 $10.06 $10.06 1,185,462
2024-01-19 $10.45 $10.55 $10.38 $10.53 $10.53 775,032
2024-01-18 $10.54 $10.65 $10.46 $10.65 $10.65 690,399
2024-01-17 $10.55 $10.62 $10.44 $10.56 $10.56 997,155
2024-01-16 $11.12 $11.12 $10.95 $10.98 $10.98 716,712
2024-01-12 $11.43 $11.48 $11.34 $11.35 $11.35 311,628
2024-01-11 $11.41 $11.42 $11.22 $11.34 $11.34 509,250
2024-01-10 $11.43 $11.45 $11.32 $11.36 $11.36 596,322
2024-01-09 $11.46 $11.46 $11.36 $11.42 $11.42 678,390
2024-01-08 $11.52 $11.67 $11.47 $11.65 $11.65 631,511
2024-01-05 $11.75 $11.91 $11.67 $11.72 $11.72 399,699
2024-01-04 $11.53 $11.65 $11.52 $11.59 $11.59 450,924
2024-01-03 $11.47 $11.63 $11.41 $11.56 $11.56 443,198
2024-01-02 $11.77 $11.86 $11.73 $11.78 $11.78 463,588
2023-12-29 $11.83 $12.00 $11.80 $11.98 $11.98 196,057
2023-12-28 $12.01 $12.05 $11.91 $11.93 $11.93 171,301
2023-12-27 $12.03 $12.06 $11.98 $12.05 $12.05 281,591
2023-12-26 $11.84 $12.02 $11.79 $11.98 $11.98 281,525
2023-12-22 $12.00 $12.00 $11.76 $11.86 $11.86 284,023
2023-12-21 $11.72 $11.93 $11.70 $11.93 $11.93 285,117
2023-12-20 $11.91 $11.93 $11.69 $11.71 $11.71 434,650
2023-12-19 $11.77 $11.95 $11.77 $11.94 $11.94 277,754
2023-12-18 $11.66 $11.70 $11.61 $11.67 $11.67 482,883
2023-12-15 $11.70 $11.75 $11.58 $11.62 $11.62 342,284
2023-12-14 $11.40 $11.60 $11.40 $11.55 $11.55 583,956
2023-12-13 $10.88 $11.12 $10.78 $11.12 $11.12 437,131
2023-12-12 $10.93 $10.95 $10.83 $10.92 $10.92 645,364
2023-12-11 $11.04 $11.07 $10.96 $11.05 $11.05 588,881
2023-12-08 $11.35 $11.53 $11.34 $11.46 $11.46 189,037
2023-12-07 $11.33 $11.42 $11.26 $11.41 $11.41 297,612
2023-12-06 $11.22 $11.32 $11.10 $11.10 $11.10 289,385
2023-12-05 $11.04 $11.05 $10.92 $11.00 $11.00 392,344
2023-12-04 $11.21 $11.29 $11.13 $11.19 $11.19 566,473
2023-12-01 $11.31 $11.60 $11.28 $11.59 $11.59 798,334
2023-11-30 $11.25 $11.27 $11.09 $11.16 $11.16 373,261
2023-11-29 $11.32 $11.32 $11.19 $11.24 $11.24 888,001
2023-11-28 $11.21 $11.32 $11.17 $11.26 $11.26 932,582
2023-11-27 $11.19 $11.23 $11.13 $11.15 $11.15 965,365
2023-11-24 $11.10 $11.28 $11.10 $11.26 $11.26 177,551
2023-11-22 $11.16 $11.21 $11.10 $11.21 $11.21 223,959
2023-11-21 $11.47 $11.51 $11.36 $11.42 $11.42 300,347
2023-11-20 $11.47 $11.61 $11.43 $11.59 $11.59 287,626
2023-11-17 $11.53 $11.64 $11.52 $11.64 $11.64 456,218
2023-11-16 $11.41 $11.45 $11.28 $11.31 $11.31 224,378
2023-11-15 $11.62 $11.64 $11.46 $11.47 $11.47 586,575
2023-11-14 $11.12 $11.32 $11.09 $11.19 $11.19 584,685
2023-11-13 $10.42 $10.54 $10.42 $10.50 $10.50 492,922
2023-11-10 $10.32 $10.46 $10.27 $10.44 $10.44 1,142,051
2023-11-09 $10.48 $10.55 $10.33 $10.34 $10.34 1,022,739
2023-11-08 $10.50 $10.53 $10.38 $10.40 $10.40 291,438
2023-11-07 $10.66 $10.66 $10.50 $10.52 $10.52 417,042
2023-11-06 $10.93 $10.98 $10.85 $10.90 $10.90 708,542
2023-11-03 $10.80 $10.92 $10.76 $10.78 $10.78 346,778
2023-11-02 $10.80 $10.86 $10.66 $10.72 $10.72 527,390
2023-11-01 $10.51 $10.56 $10.38 $10.50 $10.50 329,691
2023-10-31 $10.59 $10.62 $10.33 $10.51 $10.51 368,956
2023-10-30 $10.91 $10.95 $10.86 $10.90 $10.90 262,468
2023-10-27 $10.88 $10.88 $10.65 $10.70 $10.70 231,917
2023-10-26 $10.62 $10.69 $10.55 $10.62 $10.62 351,806
2023-10-25 $10.58 $10.66 $10.53 $10.56 $10.56 377,444
2023-10-24 $10.48 $10.61 $10.46 $10.56 $10.56 583,617
2023-10-23 $10.37 $10.47 $10.26 $10.38 $10.38 539,427
2023-10-20 $10.61 $10.65 $10.48 $10.50 $10.50 500,058
2023-10-19 $10.84 $10.96 $10.80 $10.84 $10.84 335,454
2023-10-18 $11.07 $11.11 $10.95 $11.03 $11.03 484,849
2023-10-17 $10.98 $11.30 $10.98 $11.27 $11.27 616,388
2023-10-16 $11.21 $11.30 $11.18 $11.28 $11.28 277,818
2023-10-13 $11.16 $11.18 $10.95 $11.09 $11.09 375,946
2023-10-12 $11.37 $11.37 $11.17 $11.27 $11.27 884,276
2023-10-11 $11.33 $11.38 $11.21 $11.30 $11.30 425,595
2023-10-10 $11.26 $11.44 $11.26 $11.33 $11.33 1,289,197
2023-10-09 $10.83 $11.08 $10.83 $11.02 $11.02 1,248,846
2023-10-06 $10.76 $10.96 $10.69 $10.90 $10.90 722,952
2023-10-05 $10.64 $10.73 $10.62 $10.72 $10.72 289,247
2023-10-04 $10.85 $10.85 $10.61 $10.76 $10.76 251,795
2023-10-03 $10.90 $10.94 $10.83 $10.90 $10.90 551,192
2023-10-02 $11.37 $11.37 $11.12 $11.14 $11.14 844,803
2023-09-29 $11.57 $11.61 $11.36 $11.40 $11.40 314,648
2023-09-28 $11.01 $11.28 $10.98 $11.20 $11.20 414,094
2023-09-27 $11.03 $11.03 $10.87 $10.99 $10.99 396,306
2023-09-26 $11.04 $11.11 $10.86 $10.87 $10.87 275,638
2023-09-25 $10.87 $11.07 $10.87 $11.04 $11.04 338,046
2023-09-22 $11.14 $11.24 $11.05 $11.09 $11.09 223,496
2023-09-21 $11.07 $11.14 $10.99 $11.03 $11.03 927,483
2023-09-20 $11.44 $11.50 $11.32 $11.32 $11.32 216,076
2023-09-19 $11.48 $11.54 $11.36 $11.40 $11.40 962,435
2023-09-18 $11.31 $11.36 $11.27 $11.32 $11.32 349,836
2023-09-15 $11.26 $11.33 $11.19 $11.20 $11.20 341,231
2023-09-14 $11.08 $11.18 $11.08 $11.18 $11.18 372,359
2023-09-13 $10.76 $10.79 $10.67 $10.70 $10.70 166,460
2023-09-12 $10.75 $10.85 $10.75 $10.77 $10.77 316,827
2023-09-11 $10.89 $10.93 $10.82 $10.85 $10.85 625,007
2023-09-08 $10.58 $10.67 $10.54 $10.55 $10.55 360,112
2023-09-07 $10.51 $10.56 $10.43 $10.50 $10.50 425,916
2023-09-06 $10.73 $10.77 $10.62 $10.70 $10.70 424,334
2023-09-05 $10.89 $10.93 $10.77 $10.78 $10.78 504,443
2023-09-01 $10.85 $10.91 $10.68 $10.75 $10.75 398,956
2023-08-31 $10.67 $10.70 $10.56 $10.58 $10.58 617,005
2023-08-30 $11.07 $11.15 $11.06 $11.10 $10.50 182,436
2023-08-29 $10.92 $11.09 $10.92 $11.09 $10.49 290,056
2023-08-28 $10.83 $10.93 $10.79 $10.87 $10.29 444,162
2023-08-25 $10.82 $10.83 $10.62 $10.74 $10.16 340,309
2023-08-24 $10.70 $10.81 $10.64 $10.73 $10.73 416,810
2023-08-23 $10.89 $11.00 $10.86 $10.99 $10.99 276,530
2023-08-22 $10.93 $10.95 $10.86 $10.89 $10.89 602,052
2023-08-21 $10.67 $10.71 $10.62 $10.70 $10.70 722,104
2023-08-18 $10.46 $10.59 $10.46 $10.57 $10.57 326,963
2023-08-17 $10.79 $10.82 $10.69 $10.78 $10.78 1,386,337
2023-08-16 $10.54 $10.70 $10.54 $10.55 $10.55 434,424
2023-08-15 $10.72 $10.73 $10.50 $10.54 $10.54 1,534,221
2023-08-14 $10.93 $11.01 $10.83 $10.97 $10.97 1,209,910
2023-08-11 $11.29 $11.31 $11.20 $11.27 $11.27 290,961
2023-08-10 $11.62 $11.71 $11.42 $11.44 $11.44 405,812
2023-08-09 $11.55 $11.67 $11.51 $11.56 $11.56 371,392
2023-08-08 $11.18 $11.36 $11.11 $11.30 $11.30 481,686
2023-08-07 $11.60 $11.63 $11.48 $11.60 $11.60 499,653
2023-08-04 $11.68 $11.80 $11.57 $11.61 $11.61 318,454
2023-08-03 $11.57 $11.71 $11.51 $11.65 $11.65 439,588
2023-08-02 $11.73 $11.77 $11.61 $11.65 $11.65 678,618
2023-08-01 $11.96 $11.99 $11.90 $11.95 $11.95 345,534
2023-07-31 $12.15 $12.19 $12.09 $12.11 $12.11 875,338
2023-07-28 $11.95 $12.00 $11.88 $11.94 $11.94 759,626
2023-07-27 $12.01 $12.07 $11.90 $11.90 $11.90 506,856
2023-07-26 $12.06 $12.18 $12.02 $12.13 $12.13 148,977
2023-07-25 $12.43 $12.47 $12.33 $12.39 $12.39 491,654
2023-07-24 $12.22 $12.30 $12.17 $12.18 $12.18 312,068
2023-07-21 $12.13 $12.14 $12.01 $12.13 $12.13 312,589
2023-07-20 $12.03 $12.17 $11.99 $12.14 $12.14 983,944
2023-07-19 $11.57 $11.72 $11.57 $11.72 $11.72 585,582
2023-07-18 $11.75 $11.86 $11.75 $11.75 $11.75 1,100,288
2023-07-17 $11.81 $11.90 $11.78 $11.88 $11.88 372,975
2023-07-14 $12.18 $12.21 $12.11 $12.15 $12.15 413,414
2023-07-13 $12.26 $12.34 $12.24 $12.28 $12.28 473,451
2023-07-12 $11.79 $11.85 $11.74 $11.80 $11.80 443,717
2023-07-11 $11.19 $11.35 $11.19 $11.34 $11.34 506,806
2023-07-10 $11.00 $11.16 $11.00 $11.09 $11.09 413,320
2023-07-07 $11.03 $11.24 $11.03 $11.18 $11.18 490,321
2023-07-06 $11.21 $11.24 $10.90 $11.03 $11.03 669,005
2023-07-05 $11.64 $11.65 $11.46 $11.53 $11.53 1,394,510
2023-07-03 $11.64 $11.69 $11.56 $11.59 $11.59 380,932
2023-06-30 $11.26 $11.36 $11.23 $11.26 $11.26 452,573
2023-06-29 $10.91 $11.04 $10.90 $11.01 $11.01 384,023
2023-06-28 $10.97 $10.97 $10.85 $10.92 $10.92 509,548
2023-06-27 $11.15 $11.26 $11.09 $11.26 $11.26 312,877
2023-06-26 $11.00 $11.16 $10.96 $11.14 $11.14 686,949
2023-06-23 $10.99 $11.03 $10.94 $10.99 $10.99 739,129
2023-06-22 $11.40 $11.41 $11.33 $11.41 $11.41 546,264
2023-06-21 $11.32 $11.54 $11.32 $11.52 $11.52 190,908
2023-06-20 $11.40 $11.49 $11.33 $11.46 $11.46 925,312
2023-06-16 $12.14 $12.17 $11.97 $12.01 $12.01 1,030,665
2023-06-15 $11.93 $12.09 $11.91 $12.06 $12.06 614,865
2023-06-14 $11.97 $12.00 $11.74 $11.80 $11.80 419,246
2023-06-13 $11.45 $11.59 $11.44 $11.59 $11.59 759,474
2023-06-12 $10.95 $10.97 $10.85 $10.95 $10.95 424,116
2023-06-09 $10.85 $10.96 $10.78 $10.88 $10.88 1,083,928
2023-06-08 $10.95 $11.00 $10.85 $10.99 $10.99 1,175,865
2023-06-07 $10.87 $10.98 $10.79 $10.80 $10.80 268,226
2023-06-06 $10.50 $10.69 $10.50 $10.68 $10.68 593,928
2023-06-05 $10.70 $10.70 $10.55 $10.60 $10.60 515,574
2023-06-02 $10.83 $10.86 $10.72 $10.77 $10.77 488,939
2023-06-01 $10.24 $10.45 $10.23 $10.38 $10.38 1,228,704
2023-05-31 $10.23 $10.25 $10.11 $10.19 $10.19 562,931
2023-05-30 $10.50 $10.52 $10.24 $10.28 $10.28 858,536
2023-05-26 $10.39 $10.45 $10.32 $10.42 $10.42 447,611
2023-05-25 $10.35 $10.36 $10.10 $10.21 $10.21 974,715
2023-05-24 $10.36 $10.38 $10.21 $10.22 $10.22 572,494
2023-05-23 $10.60 $10.63 $10.44 $10.46 $10.46 590,918
2023-05-22 $10.72 $10.83 $10.71 $10.73 $10.73 583,226
2023-05-19 $10.79 $10.85 $10.74 $10.80 $10.80 256,022
2023-05-18 $10.76 $10.79 $10.63 $10.77 $10.77 560,960
2023-05-17 $10.87 $10.93 $10.76 $10.91 $10.91 280,264
2023-05-16 $10.75 $10.81 $10.68 $10.71 $10.71 557,604
2023-05-15 $10.89 $10.97 $10.86 $10.93 $10.93 913,564
2023-05-12 $10.74 $10.81 $10.70 $10.80 $10.80 1,216,797
2023-05-11 $10.75 $10.75 $10.61 $10.67 $10.67 590,796
2023-05-10 $11.45 $11.46 $11.11 $11.18 $11.18 1,460,825
2023-05-09 $11.21 $11.27 $11.16 $11.25 $11.25 310,922
2023-05-08 $11.34 $11.38 $11.21 $11.22 $11.22 699,571
2023-05-05 $11.07 $11.23 $11.06 $11.19 $11.19 370,416
2023-05-04 $10.87 $10.95 $10.80 $10.88 $10.88 524,341
2023-05-03 $11.51 $11.53 $11.45 $11.48 $11.03 632,759
2023-05-02 $11.65 $11.70 $11.40 $11.46 $11.01 564,978
2023-05-01 $11.75 $11.85 $11.65 $11.65 $11.20 625,117
2023-04-28 $11.70 $11.76 $11.67 $11.74 $11.28 366,691
2023-04-27 $11.82 $11.93 $11.72 $11.93 $11.47 622,434
2023-04-26 $12.06 $12.13 $11.76 $11.83 $11.37 553,883
2023-04-25 $11.68 $11.69 $11.45 $11.45 $11.00 472,449
2023-04-24 $11.96 $12.11 $11.94 $12.09 $11.62 474,611
2023-04-21 $12.20 $12.22 $12.07 $12.15 $11.68 390,577
2023-04-20 $12.31 $12.47 $12.29 $12.35 $11.87 406,904
2023-04-19 $12.22 $12.29 $12.22 $12.27 $11.79 425,262
2023-04-18 $12.31 $12.37 $12.26 $12.36 $11.88 397,855
2023-04-17 $12.14 $12.15 $12.03 $12.12 $11.65 1,203,042
2023-04-14 $12.37 $12.42 $12.11 $12.22 $12.22 835,619
2023-04-13 $12.21 $12.24 $12.15 $12.19 $12.19 981,012
2023-04-12 $12.05 $12.10 $11.95 $11.96 $11.96 618,502
2023-04-11 $11.61 $11.75 $11.56 $11.70 $11.70 627,490
2023-04-10 $11.00 $11.43 $10.96 $11.37 $11.37 658,130
2023-04-06 $11.32 $11.40 $11.24 $11.36 $11.36 887,252
2023-04-05 $11.34 $11.39 $11.30 $11.37 $11.37 713,087
2023-04-04 $11.57 $11.58 $11.43 $11.55 $11.55 693,416
2023-04-03 $11.20 $11.42 $11.12 $11.42 $11.42 903,898
2023-03-31 $11.45 $11.49 $11.38 $11.44 $11.44 628,042
2023-03-30 $11.61 $11.64 $11.48 $11.61 $11.61 838,757
2023-03-29 $11.33 $11.45 $11.32 $11.43 $11.43 188,672
2023-03-28 $11.22 $11.33 $11.18 $11.23 $11.23 783,741
2023-03-27 $10.95 $11.08 $10.93 $11.08 $11.08 657,713
2023-03-24 $10.78 $10.83 $10.69 $10.82 $10.82 647,657
2023-03-23 $11.03 $11.16 $10.86 $10.92 $10.92 494,013
2023-03-22 $10.99 $11.13 $10.86 $10.91 $10.91 270,476
2023-03-21 $11.06 $11.10 $10.87 $10.97 $10.97 420,688
2023-03-20 $10.89 $11.05 $10.89 $11.01 $11.01 632,609
2023-03-17 $10.41 $10.54 $10.35 $10.49 $10.49 605,529
2023-03-16 $10.01 $10.27 $9.98 $10.24 $10.24 1,464,275
2023-03-15 $10.40 $10.45 $9.77 $10.00 $10.00 1,562,643
2023-03-14 $11.11 $11.16 $11.01 $11.16 $11.16 867,927
2023-03-13 $10.92 $11.25 $10.89 $11.12 $11.12 663,051
2023-03-10 $11.27 $11.45 $11.13 $11.18 $11.18 422,416
2023-03-09 $11.24 $11.30 $11.08 $11.14 $11.14 349,099
2023-03-08 $11.32 $11.55 $11.31 $11.45 $11.45 518,199
2023-03-07 $11.68 $11.68 $11.23 $11.28 $11.28 869,947
2023-03-06 $12.11 $12.11 $11.95 $12.04 $12.04 473,832
2023-03-03 $12.54 $12.61 $12.44 $12.60 $12.60 460,043
2023-03-02 $12.05 $12.26 $12.03 $12.23 $12.23 254,971
2023-03-01 $12.21 $12.33 $12.19 $12.32 $12.32 605,473
2023-02-28 $11.83 $11.97 $11.83 $11.87 $11.87 335,484
2023-02-27 $11.78 $11.90 $11.71 $11.88 $11.88 1,350,519
2023-02-24 $11.71 $11.75 $11.60 $11.67 $11.67 475,747
2023-02-23 $11.93 $11.97 $11.76 $11.97 $11.97 542,453
2023-02-22 $11.78 $11.92 $11.74 $11.80 $11.80 621,604
2023-02-21 $12.19 $12.23 $12.00 $12.01 $12.01 861,031
2023-02-17 $12.16 $12.29 $12.11 $12.27 $12.27 354,289
2023-02-16 $11.99 $12.27 $11.99 $12.18 $12.18 735,813
2023-02-15 $12.03 $12.30 $11.97 $12.30 $12.30 1,196,701
2023-02-14 $12.35 $12.73 $12.34 $12.62 $12.62 1,010,156
2023-02-13 $12.40 $12.55 $12.37 $12.52 $12.52 420,975
2023-02-10 $12.49 $12.52 $12.29 $12.35 $12.35 489,403
2023-02-09 $13.01 $13.01 $12.61 $12.64 $12.64 717,658
2023-02-08 $13.21 $13.25 $13.09 $13.17 $13.17 1,896,229
2023-02-07 $13.11 $13.33 $13.04 $13.27 $13.27 596,296
2023-02-06 $13.07 $13.14 $12.94 $13.12 $13.12 1,295,146
2023-02-03 $13.34 $13.54 $13.25 $13.28 $13.28 764,678
2023-02-02 $13.50 $13.50 $13.19 $13.25 $13.25 1,626,878
2023-02-01 $13.45 $13.61 $13.22 $13.52 $13.52 449,314
2023-01-31 $13.23 $13.39 $13.18 $13.33 $13.33 489,767
2023-01-30 $13.50 $13.61 $13.50 $13.52 $13.52 199,238
2023-01-27 $13.55 $13.62 $13.39 $13.54 $13.54 965,590
2023-01-26 $13.58 $13.65 $13.41 $13.63 $13.63 734,292
2023-01-25 $13.68 $13.86 $13.62 $13.84 $13.84 544,709
2023-01-24 $13.75 $13.96 $13.67 $13.92 $13.92 598,865
2023-01-23 $14.27 $14.33 $14.15 $14.28 $14.28 667,910
2023-01-20 $14.07 $14.31 $14.03 $14.31 $14.31 561,634
2023-01-19 $13.78 $14.10 $13.76 $14.07 $14.07 912,710
2023-01-18 $14.10 $14.41 $13.96 $13.98 $13.98 1,495,891
2023-01-17 $13.41 $13.53 $13.36 $13.42 $13.42 1,353,032
2023-01-13 $13.46 $13.69 $13.46 $13.68 $13.68 1,367,306
2023-01-12 $13.08 $13.31 $12.87 $13.28 $13.28 1,060,224
2023-01-11 $13.20 $13.21 $12.88 $13.04 $13.04 663,426
2023-01-10 $13.07 $13.10 $12.88 $13.10 $13.10 723,679
2023-01-09 $13.15 $13.26 $13.05 $13.05 $13.05 763,086
2023-01-06 $12.46 $12.75 $12.43 $12.75 $12.75 559,631
2023-01-05 $12.11 $12.26 $12.06 $12.23 $12.23 973,463
2023-01-04 $12.47 $12.47 $12.11 $12.18 $12.18 2,024,449
2023-01-03 $13.23 $13.36 $12.92 $13.00 $13.00 447,268
2022-12-30 $13.09 $13.38 $13.09 $13.32 $13.32 172,783
2022-12-29 $13.47 $13.48 $13.38 $13.39 $13.39 146,162
2022-12-28 $13.74 $13.74 $13.35 $13.41 $13.41 355,837
2022-12-27 $13.52 $13.65 $13.50 $13.65 $13.65 265,970
2022-12-23 $13.25 $13.47 $13.25 $13.44 $13.44 199,942
2022-12-22 $13.46 $13.46 $13.20 $13.38 $13.38 337,697
2022-12-21 $13.37 $13.55 $13.35 $13.52 $13.52 397,322
2022-12-20 $13.21 $13.36 $13.18 $13.32 $13.32 657,301
2022-12-19 $13.06 $13.13 $12.91 $12.97 $12.97 263,258
2022-12-16 $12.90 $12.98 $12.81 $12.91 $12.91 410,657
2022-12-15 $13.15 $13.15 $12.92 $12.95 $12.95 591,741
2022-12-14 $13.35 $13.47 $13.20 $13.45 $13.45 696,885
2022-12-13 $13.56 $13.65 $13.30 $13.34 $13.34 443,712
2022-12-12 $13.28 $13.30 $13.04 $13.12 $13.12 502,266
2022-12-09 $13.30 $13.34 $13.15 $13.15 $13.15 215,970
2022-12-08 $13.41 $13.48 $13.33 $13.36 $13.36 299,420
2022-12-07 $13.14 $13.32 $13.10 $13.17 $13.17 495,632
2022-12-06 $13.39 $13.55 $13.27 $13.50 $13.50 663,806
2022-12-05 $13.84 $13.90 $13.50 $13.51 $13.51 271,818
2022-12-02 $13.46 $13.75 $13.43 $13.71 $13.71 310,384
2022-12-01 $13.66 $13.72 $13.50 $13.58 $13.58 277,611
2022-11-30 $13.50 $13.66 $13.32 $13.50 $13.50 784,005
2022-11-29 $13.06 $13.20 $13.06 $13.19 $13.19 527,162
2022-11-28 $12.72 $13.00 $12.69 $12.82 $12.82 363,575
2022-11-25 $12.85 $12.91 $12.80 $12.81 $12.81 154,222
2022-11-23 $12.66 $12.82 $12.61 $12.82 $12.82 371,509
2022-11-22 $12.19 $12.28 $12.14 $12.28 $12.28 371,981
2022-11-21 $11.76 $11.87 $11.63 $11.85 $11.85 572,440
2022-11-18 $12.00 $12.04 $11.88 $12.00 $12.00 370,692
2022-11-17 $11.93 $12.17 $11.91 $12.17 $12.17 226,425
2022-11-16 $12.25 $12.29 $12.15 $12.20 $12.20 452,554
2022-11-15 $12.32 $12.34 $12.15 $12.23 $12.23 498,600
2022-11-14 $11.88 $12.04 $11.85 $11.92 $11.92 1,294,230
2022-11-11 $11.86 $12.02 $11.73 $11.91 $11.91 617,896
2022-11-10 $11.68 $11.77 $11.55 $11.74 $11.74 858,562
2022-11-09 $11.78 $11.85 $11.43 $11.47 $11.47 536,568
2022-11-08 $12.03 $12.17 $11.91 $12.02 $12.02 358,250
2022-11-07 $12.35 $12.36 $12.09 $12.14 $12.14 567,503
2022-11-04 $12.25 $12.28 $11.94 $12.16 $12.16 675,387
2022-11-03 $11.42 $11.63 $11.40 $11.53 $11.53 307,376
2022-11-02 $11.83 $12.00 $11.53 $11.53 $11.53 416,112
2022-11-01 $12.05 $12.06 $11.82 $11.96 $11.96 447,264
2022-10-31 $11.30 $11.65 $11.28 $11.45 $11.45 886,643
2022-10-28 $11.54 $11.62 $11.43 $11.58 $11.58 590,219
2022-10-27 $11.53 $11.69 $11.49 $11.51 $11.51 639,947
2022-10-26 $11.57 $11.95 $11.56 $11.81 $11.81 661,567
2022-10-25 $11.34 $11.55 $11.33 $11.49 $11.49 831,955
2022-10-24 $11.13 $11.32 $11.09 $11.22 $11.22 962,838
2022-10-21 $10.79 $11.39 $10.76 $11.36 $11.36 1,353,621
2022-10-20 $10.74 $11.00 $10.70 $10.80 $10.80 1,821,280
2022-10-19 $10.64 $10.79 $10.50 $10.56 $10.56 417,143
2022-10-18 $11.18 $11.23 $10.86 $10.88 $10.88 1,431,312
2022-10-17 $11.05 $11.16 $10.98 $11.01 $11.01 443,189
2022-10-14 $11.06 $11.09 $10.71 $10.71 $10.71 408,521
2022-10-13 $10.65 $11.16 $10.61 $11.10 $11.10 953,650
2022-10-12 $10.59 $10.78 $10.57 $10.70 $10.70 263,816
2022-10-11 $10.66 $10.84 $10.53 $10.58 $10.58 622,477
2022-10-10 $10.93 $10.96 $10.81 $10.85 $10.85 280,503
2022-10-07 $10.85 $11.01 $10.79 $10.89 $10.89 483,705
2022-10-06 $10.93 $11.08 $10.91 $10.95 $10.95 279,169
2022-10-05 $11.14 $11.44 $11.05 $11.36 $11.36 558,249
2022-10-04 $11.13 $11.45 $11.09 $11.36 $11.36 829,101
2022-10-03 $10.87 $11.03 $10.86 $11.00 $11.00 995,992
2022-09-30 $10.43 $10.66 $10.38 $10.48 $10.48 564,808
2022-09-29 $10.60 $10.80 $10.42 $10.78 $10.78 880,891
2022-09-28 $10.16 $10.53 $10.13 $10.48 $10.48 562,092
2022-09-27 $10.05 $10.25 $9.97 $10.06 $10.06 1,058,179
2022-09-26 $9.83 $10.03 $9.63 $9.70 $9.70 1,312,016
2022-09-23 $10.25 $10.25 $9.93 $10.03 $10.03 756,346
2022-09-22 $11.15 $11.18 $10.96 $11.03 $11.03 614,864
2022-09-21 $11.05 $11.12 $10.82 $10.82 $10.82 558,301
2022-09-20 $10.87 $10.94 $10.80 $10.92 $10.92 699,171
2022-09-19 $10.98 $11.30 $10.84 $11.30 $11.30 353,472
2022-09-16 $11.12 $11.19 $11.04 $11.14 $11.14 514,507
2022-09-15 $11.53 $11.62 $11.38 $11.44 $11.44 354,145
2022-09-14 $11.32 $11.46 $11.27 $11.35 $11.35 430,501
2022-09-13 $11.35 $11.49 $11.23 $11.26 $11.26 305,129
2022-09-12 $11.63 $11.71 $11.59 $11.64 $11.64 529,436
2022-09-09 $11.19 $11.41 $11.19 $11.38 $11.38 514,057
2022-09-08 $10.73 $10.86 $10.68 $10.79 $10.79 579,209
2022-09-07 $10.77 $10.81 $10.62 $10.78 $10.78 630,249
2022-09-06 $11.18 $11.25 $11.00 $11.06 $11.06 509,047
2022-09-02 $10.45 $10.51 $10.23 $10.29 $10.29 887,450
2022-09-01 $10.27 $10.27 $10.02 $10.20 $10.20 732,564
2022-08-31 $11.14 $11.14 $10.91 $10.91 $10.42 747,719
2022-08-30 $11.56 $11.56 $11.16 $11.21 $10.71 777,202
2022-08-29 $11.56 $11.67 $11.48 $11.63 $11.11 294,101
2022-08-26 $12.00 $12.00 $11.63 $11.65 $11.65 323,868
2022-08-25 $11.88 $12.00 $11.83 $12.00 $12.00 231,601
2022-08-24 $11.70 $11.82 $11.65 $11.72 $11.72 700,562
2022-08-23 $11.67 $12.00 $11.66 $11.96 $11.96 598,642
2022-08-22 $11.49 $11.58 $11.45 $11.58 $11.58 994,547
2022-08-19 $11.55 $11.56 $11.43 $11.49 $11.49 652,362
2022-08-18 $11.89 $11.91 $11.81 $11.85 $11.85 747,426
2022-08-17 $11.70 $11.75 $11.60 $11.65 $11.65 984,384
2022-08-16 $11.59 $11.74 $11.55 $11.74 $11.74 606,761
2022-08-15 $11.16 $11.26 $11.08 $11.26 $11.26 776,940
2022-08-12 $11.37 $11.56 $11.31 $11.56 $11.56 236,516
2022-08-11 $11.63 $11.68 $11.52 $11.53 $11.53 506,028
2022-08-10 $11.36 $11.50 $11.27 $11.43 $11.43 579,068
2022-08-09 $11.18 $11.23 $11.12 $11.19 $11.19 867,424
2022-08-08 $11.36 $11.38 $11.17 $11.18 $11.18 371,788
2022-08-05 $11.01 $11.38 $10.99 $11.29 $11.29 852,885
2022-08-04 $11.02 $11.17 $10.98 $11.13 $11.13 1,216,796
2022-08-03 $10.84 $10.90 $10.70 $10.86 $10.86 1,388,864
2022-08-02 $10.96 $10.98 $10.71 $10.85 $10.85 1,156,254
2022-08-01 $11.32 $11.32 $11.11 $11.20 $11.20 859,839
2022-07-29 $11.08 $11.26 $10.99 $11.25 $11.25 576,663
2022-07-28 $11.05 $11.05 $10.77 $10.95 $10.95 839,594
2022-07-27 $10.60 $11.01 $10.52 $10.99 $10.99 805,423
2022-07-26 $10.61 $10.66 $10.42 $10.48 $10.48 447,414
2022-07-25 $10.41 $10.47 $10.30 $10.41 $10.41 701,011
2022-07-22 $10.15 $10.22 $9.90 $9.93 $9.93 691,620
2022-07-21 $9.79 $10.10 $9.78 $10.09 $10.09 548,131
2022-07-20 $10.12 $10.21 $10.07 $10.17 $10.17 906,652
2022-07-19 $9.95 $10.09 $9.91 $10.05 $10.05 726,191
2022-07-18 $9.99 $10.12 $9.88 $9.92 $9.92 473,892
2022-07-15 $9.58 $9.69 $9.45 $9.62 $9.62 691,417
2022-07-14 $9.42 $9.52 $9.31 $9.52 $9.52 997,439
2022-07-13 $9.78 $10.03 $9.74 $9.91 $9.91 567,748
2022-07-12 $9.93 $10.06 $9.84 $9.91 $9.91 444,121
2022-07-11 $10.00 $10.13 $9.88 $10.08 $10.08 1,100,440
2022-07-08 $10.34 $10.36 $10.14 $10.30 $10.30 286,900
2022-07-07 $10.32 $10.49 $10.30 $10.42 $10.42 789,687
2022-07-06 $9.68 $9.88 $9.57 $9.86 $9.86 898,305
2022-07-05 $9.69 $9.70 $9.45 $9.66 $9.66 1,314,464
2022-07-01 $10.36 $10.41 $9.80 $10.31 $10.31 1,388,177
2022-06-30 $10.69 $10.91 $10.58 $10.81 $10.81 520,752
2022-06-29 $11.28 $11.28 $11.10 $11.15 $11.15 1,434,963
2022-06-28 $11.26 $11.42 $11.08 $11.11 $11.11 873,527
2022-06-27 $11.03 $11.20 $10.96 $11.05 $11.05 1,359,501
2022-06-24 $10.61 $10.99 $10.55 $10.95 $10.95 581,340
2022-06-23 $10.97 $10.97 $10.62 $10.76 $10.76 889,886
2022-06-22 $11.05 $11.18 $10.97 $11.04 $11.04 661,717
2022-06-21 $11.72 $11.90 $11.72 $11.79 $11.79 876,601
2022-06-17 $11.39 $11.46 $11.16 $11.29 $11.29 452,500
2022-06-16 $11.49 $11.54 $11.22 $11.41 $11.41 481,674
2022-06-15 $11.73 $12.08 $11.68 $11.95 $11.95 544,658
2022-06-14 $11.72 $11.78 $11.41 $11.52 $11.52 856,629
2022-06-13 $11.71 $11.82 $11.60 $11.66 $11.66 1,017,965
2022-06-10 $12.74 $12.77 $12.38 $12.52 $12.52 862,800
2022-06-09 $13.47 $13.47 $13.19 $13.20 $13.20 255,454
2022-06-08 $13.27 $13.50 $13.24 $13.36 $13.36 374,714
2022-06-07 $13.41 $13.74 $13.38 $13.73 $13.73 401,477
2022-06-06 $13.50 $13.59 $13.47 $13.55 $13.55 376,790
2022-06-03 $13.36 $13.38 $13.16 $13.28 $13.28 581,781
2022-06-02 $13.30 $13.57 $13.30 $13.52 $13.52 405,540
2022-06-01 $13.18 $13.22 $12.96 $13.05 $13.05 372,959
2022-05-31 $13.33 $13.36 $13.10 $13.17 $13.17 1,171,249
2022-05-27 $13.28 $13.33 $13.18 $13.32 $13.32 278,289
2022-05-26 $12.96 $13.12 $12.94 $13.09 $13.09 392,096
2022-05-25 $12.99 $13.23 $12.88 $13.15 $13.15 568,217
2022-05-24 $12.89 $13.47 $12.85 $13.21 $13.21 777,190
2022-05-23 $12.89 $12.94 $12.78 $12.91 $12.91 473,535
2022-05-20 $12.55 $12.57 $12.21 $12.42 $12.42 778,269
2022-05-19 $12.08 $12.49 $12.08 $12.39 $12.39 551,399
2022-05-18 $12.31 $12.39 $12.07 $12.10 $12.10 369,667
2022-05-17 $12.40 $12.44 $12.24 $12.32 $12.32 756,258
2022-05-16 $11.54 $11.74 $11.53 $11.65 $11.65 752,878
2022-05-13 $11.05 $11.29 $11.05 $11.24 $11.24 462,367
2022-05-12 $10.86 $11.12 $10.70 $10.97 $10.97 614,255
2022-05-11 $11.45 $11.73 $11.39 $11.41 $11.41 374,045
2022-05-10 $11.32 $11.32 $11.07 $11.22 $11.22 657,419
2022-05-09 $11.60 $11.60 $11.16 $11.27 $11.27 783,835
2022-05-06 $11.93 $12.07 $11.77 $12.02 $12.02 266,475
2022-05-05 $12.36 $12.40 $11.85 $11.95 $11.95 396,378
2022-05-04 $12.11 $12.45 $11.99 $12.40 $12.40 405,409
2022-05-03 $12.03 $12.13 $11.94 $11.99 $11.99 514,526
2022-05-02 $12.15 $12.48 $12.03 $12.22 $12.22 509,656
2022-04-29 $12.44 $12.48 $12.25 $12.26 $12.26 243,613
2022-04-28 $12.19 $12.37 $11.82 $12.35 $12.35 942,131
2022-04-27 $11.90 $12.11 $11.78 $11.97 $11.97 345,020
2022-04-26 $11.66 $11.75 $11.42 $11.59 $11.59 1,318,609
2022-04-25 $11.47 $11.65 $11.28 $11.59 $11.59 1,318,610
2022-04-22 $12.42 $12.42 $11.90 $11.97 $11.97 1,159,881
2022-04-21 $12.98 $12.98 $12.41 $12.53 $12.53 1,029,080
2022-04-20 $13.34 $13.63 $13.23 $13.59 $13.31 558,154
2022-04-19 $13.71 $14.00 $13.70 $13.99 $13.71 333,285
2022-04-18 $13.80 $13.99 $13.78 $13.92 $13.64 385,303
2022-04-14 $13.81 $13.84 $13.69 $13.76 $13.48 503,555
2022-04-13 $13.72 $13.99 $13.67 $13.98 $13.70 370,006
2022-04-12 $13.63 $13.74 $13.55 $13.62 $13.34 487,073
2022-04-11 $13.76 $13.77 $13.45 $13.47 $13.20 518,166
2022-04-08 $13.53 $13.78 $13.46 $13.75 $13.47 424,191
2022-04-07 $13.48 $13.59 $13.32 $13.52 $13.25 459,271
2022-04-06 $13.44 $13.55 $13.28 $13.47 $13.20 485,397
2022-04-05 $13.48 $13.55 $13.30 $13.42 $13.15 476,885
2022-04-04 $13.28 $13.30 $13.18 $13.27 $13.00 444,918
2022-04-01 $13.29 $13.37 $13.21 $13.37 $13.09 399,672
2022-03-31 $13.15 $13.16 $13.01 $13.05 $12.78 339,789
2022-03-30 $13.01 $13.20 $12.98 $13.12 $12.85 412,456
2022-03-29 $12.50 $12.71 $12.44 $12.71 $12.45 881,508
2022-03-28 $13.10 $13.19 $12.98 $13.14 $12.87 885,524
2022-03-25 $13.29 $13.39 $13.22 $13.39 $13.12 370,401
2022-03-24 $13.07 $13.22 $13.05 $13.17 $12.90 320,033
2022-03-23 $13.25 $13.49 $13.05 $13.09 $12.82 1,064,918
2022-03-22 $13.38 $13.40 $13.20 $13.34 $13.07 597,277
2022-03-21 $12.89 $13.11 $12.89 $13.10 $12.83 371,813
2022-03-18 $12.63 $12.73 $12.56 $12.72 $12.46 278,070
2022-03-17 $12.28 $12.52 $12.22 $12.49 $12.24 351,415
2022-03-16 $12.41 $12.61 $12.20 $12.61 $12.35 525,438
2022-03-15 $12.19 $12.26 $11.84 $11.96 $11.72 611,108
2022-03-14 $12.82 $12.83 $12.33 $12.34 $12.09 749,152
2022-03-11 $13.20 $13.40 $13.16 $13.19 $12.92 456,659
2022-03-10 $12.83 $13.24 $12.81 $13.24 $12.97 778,050
2022-03-09 $12.19 $12.41 $12.17 $12.34 $12.09 644,245
2022-03-08 $12.32 $12.53 $12.20 $12.41 $12.16 756,337
2022-03-07 $12.41 $12.50 $12.20 $12.47 $12.22 960,412
2022-03-04 $12.23 $12.34 $12.13 $12.28 $12.03 734,940
2022-03-03 $12.78 $12.92 $12.59 $12.80 $12.54 611,693
2022-03-02 $12.04 $12.16 $11.95 $12.15 $11.90 548,899
2022-03-01 $11.76 $11.85 $11.70 $11.82 $11.58 340,772
2022-02-28 $11.74 $11.90 $11.64 $11.72 $11.48 602,247
2022-02-25 $11.40 $11.91 $11.40 $11.91 $11.67 659,110
2022-02-24 $11.21 $11.50 $11.06 $11.45 $11.22 764,020
2022-02-23 $11.55 $11.61 $11.48 $11.55 $11.32 359,473
2022-02-22 $11.30 $11.49 $11.28 $11.42 $11.19 653,265
2022-02-18 $11.41 $11.47 $11.34 $11.41 $11.18 194,519
2022-02-17 $11.44 $11.44 $11.32 $11.37 $11.14 327,607
2022-02-16 $11.32 $11.56 $11.32 $11.56 $11.33 331,732
2022-02-15 $11.54 $11.55 $11.41 $11.55 $11.32 289,757
2022-02-14 $11.28 $11.46 $11.25 $11.44 $11.21 252,345
2022-02-11 $11.19 $11.33 $11.13 $11.16 $10.93 298,450
2022-02-10 $11.26 $11.45 $11.25 $11.28 $11.05 430,705
2022-02-09 $11.38 $11.39 $11.31 $11.37 $11.14 308,609
2022-02-08 $11.23 $11.29 $11.12 $11.29 $11.06 266,534
2022-02-07 $11.02 $11.11 $10.92 $11.06 $10.84 410,779
2022-02-04 $10.83 $10.96 $10.79 $10.92 $10.69 178,638
2022-02-03 $10.93 $10.95 $10.78 $10.80 $10.58 289,633
2022-02-02 $10.85 $10.89 $10.73 $10.86 $10.64 226,610
2022-02-01 $10.57 $10.79 $10.50 $10.77 $10.55 317,290
2022-01-31 $10.29 $10.39 $10.21 $10.37 $10.15 287,914
2022-01-28 $10.59 $10.59 $10.38 $10.53 $10.32 542,192
2022-01-27 $10.79 $10.89 $10.63 $10.71 $10.49 993,944
2022-01-26 $10.84 $10.87 $10.54 $10.61 $10.39 424,000
2022-01-25 $10.47 $10.59 $10.33 $10.55 $10.33 2,607,229
2022-01-24 $10.39 $10.56 $10.25 $10.56 $10.35 711,598
2022-01-21 $11.02 $11.10 $10.89 $10.89 $10.67 320,405
2022-01-20 $11.33 $11.33 $11.07 $11.09 $10.86 481,766
2022-01-19 $11.42 $11.43 $11.28 $11.36 $11.13 492,577
2022-01-18 $11.07 $11.38 $11.04 $11.21 $10.98 677,024
2022-01-14 $11.02 $11.09 $10.97 $11.06 $10.84 121,978
2022-01-13 $11.13 $11.18 $11.00 $11.01 $10.79 253,015
2022-01-12 $10.92 $11.02 $10.88 $11.01 $10.79 530,377
2022-01-11 $10.43 $10.63 $10.35 $10.63 $10.41 320,458
2022-01-10 $10.53 $10.60 $10.43 $10.59 $10.37 298,075
2022-01-07 $10.64 $10.75 $10.62 $10.75 $10.53 249,315
2022-01-06 $10.48 $10.53 $10.41 $10.48 $10.27 256,026
2022-01-05 $10.50 $10.66 $10.46 $10.46 $10.25 272,880
2022-01-04 $10.42 $10.51 $10.39 $10.45 $10.24 350,776
2022-01-03 $10.19 $10.30 $10.11 $10.16 $9.95 158,796
2021-12-31 $9.91 $10.20 $9.86 $10.08 $9.88 189,306
2021-12-30 $10.21 $10.22 $10.09 $10.10 $9.89 206,310
2021-12-29 $10.13 $10.25 $10.13 $10.17 $9.96 161,878
2021-12-28 $10.06 $10.08 $10.02 $10.08 $9.88 111,551
2021-12-27 $10.01 $10.14 $10.00 $10.13 $9.92 168,921
2021-12-23 $10.00 $10.07 $9.99 $10.04 $9.83 133,589
2021-12-22 $9.82 $9.95 $9.80 $9.94 $9.74 146,554
2021-12-21 $9.72 $9.75 $9.66 $9.73 $9.53 205,811
2021-12-20 $9.55 $9.57 $9.43 $9.55 $9.36 490,298
2021-12-17 $9.72 $9.75 $9.63 $9.65 $9.45 142,461
2021-12-16 $9.72 $9.79 $9.64 $9.69 $9.49 184,286
2021-12-15 $9.62 $9.62 $9.37 $9.58 $9.39 246,011
2021-12-14 $9.60 $9.74 $9.59 $9.63 $9.43 176,097
2021-12-13 $9.69 $9.72 $9.52 $9.61 $9.41 249,656
2021-12-10 $9.78 $9.80 $9.63 $9.71 $9.51 219,445
2021-12-09 $9.59 $9.71 $9.57 $9.67 $9.47 258,229
2021-12-08 $9.72 $9.78 $9.66 $9.76 $9.56 225,449
2021-12-07 $9.71 $9.79 $9.63 $9.65 $9.45 201,570
2021-12-06 $9.42 $9.49 $9.34 $9.45 $9.26 191,565
2021-12-03 $9.38 $9.39 $9.17 $9.26 $9.07 490,186
2021-12-02 $9.29 $9.46 $9.24 $9.41 $9.22 450,063
2021-12-01 $9.67 $9.83 $9.50 $9.50 $9.31 327,122
2021-11-30 $9.61 $9.64 $9.34 $9.47 $9.28 519,862
2021-11-29 $9.61 $9.61 $9.46 $9.52 $9.33 298,042
2021-11-26 $9.24 $9.43 $9.20 $9.41 $9.22 562,521
2021-11-24 $9.98 $10.04 $9.94 $9.96 $9.76 196,801
2021-11-23 $9.95 $10.06 $9.91 $10.04 $9.84 389,372
2021-11-22 $9.85 $10.00 $9.80 $9.94 $9.73 336,947
2021-11-19 $9.87 $9.95 $9.84 $9.85 $9.65 342,747
2021-11-18 $9.89 $9.95 $9.83 $9.91 $9.71 253,926
2021-11-17 $9.87 $10.06 $9.87 $9.94 $9.74 370,801
2021-11-16 $9.71 $9.74 $9.68 $9.68 $9.48 158,920
2021-11-15 $9.61 $9.68 $9.59 $9.64 $9.44 402,879
2021-11-12 $9.76 $9.85 $9.73 $9.84 $9.64 295,884
2021-11-11 $9.78 $9.89 $9.76 $9.86 $9.66 285,845
2021-11-10 $9.50 $9.58 $9.40 $9.40 $9.21 305,150
2021-11-09 $9.66 $9.68 $9.55 $9.60 $9.40 197,481
2021-11-08 $9.55 $9.77 $9.55 $9.76 $9.56 255,360
2021-11-05 $9.45 $9.50 $9.38 $9.48 $9.29 233,857
2021-11-04 $9.64 $9.64 $9.45 $9.51 $9.32 466,464
2021-11-03 $9.70 $9.77 $9.65 $9.74 $9.54 318,924
2021-11-02 $9.60 $9.66 $9.55 $9.63 $9.43 585,231
2021-11-01 $10.06 $10.11 $9.93 $9.97 $9.77 352,310
2021-10-29 $9.84 $10.00 $9.81 $9.95 $9.75 484,754
2021-10-28 $9.76 $9.90 $9.74 $9.87 $9.67 235,994
2021-10-27 $9.81 $9.89 $9.75 $9.82 $9.62 408,145
2021-10-26 $10.19 $10.20 $10.08 $10.12 $9.91 257,784
2021-10-25 $10.21 $10.25 $10.16 $10.21 $10.00 315,816
2021-10-22 $10.12 $10.18 $10.02 $10.13 $9.92 489,152
2021-10-21 $10.13 $10.15 $10.07 $10.14 $9.93 505,173
2021-10-20 $10.27 $10.40 $10.25 $10.35 $10.14 226,631
2021-10-19 $10.60 $10.66 $10.35 $10.44 $10.22 420,968
2021-10-18 $10.75 $10.79 $10.68 $10.78 $10.56 239,305
2021-10-15 $10.71 $10.73 $10.62 $10.70 $10.48 321,882
2021-10-14 $10.46 $10.54 $10.41 $10.51 $10.30 226,932
2021-10-13 $10.10 $10.20 $10.03 $10.18 $9.97 291,702
2021-10-12 $9.94 $10.08 $9.92 $10.05 $9.84 186,374
2021-10-11 $9.97 $10.04 $9.86 $9.86 $9.66 375,046
2021-10-08 $9.65 $9.66 $9.57 $9.63 $9.43 215,604
2021-10-07 $9.77 $9.85 $9.65 $9.69 $9.49 402,055
2021-10-06 $9.77 $9.87 $9.67 $9.87 $9.66 423,277
2021-10-05 $9.82 $10.01 $9.81 $9.94 $9.74 433,704
2021-10-04 $9.72 $9.78 $9.60 $9.71 $9.51 738,827
2021-10-01 $9.50 $9.57 $9.41 $9.55 $9.35 290,042
2021-09-30 $9.41 $9.47 $9.36 $9.41 $9.22 375,270
2021-09-29 $9.32 $9.36 $9.23 $9.27 $9.08 517,399
2021-09-28 $9.29 $9.31 $9.24 $9.25 $9.07 213,203
2021-09-27 $9.06 $9.26 $9.06 $9.25 $9.06 775,806
2021-09-24 $8.95 $9.03 $8.92 $8.99 $8.81 198,832
2021-09-23 $8.94 $9.07 $8.92 $8.98 $8.80 287,859
2021-09-22 $8.79 $8.87 $8.77 $8.78 $8.60 361,952
2021-09-21 $8.66 $8.68 $8.45 $8.50 $8.33 466,409
2021-09-20 $8.44 $8.61 $8.43 $8.59 $8.42 613,123
2021-09-17 $9.07 $9.09 $8.85 $9.01 $8.83 211,131
2021-09-16 $9.21 $9.21 $9.07 $9.18 $8.99 192,690
2021-09-15 $9.36 $9.44 $9.34 $9.41 $9.22 313,833
2021-09-14 $9.33 $9.34 $9.19 $9.21 $9.02 273,039
2021-09-13 $9.36 $9.40 $9.29 $9.33 $9.14 172,076
2021-09-10 $9.29 $9.33 $9.19 $9.19 $9.00 160,710
2021-09-09 $9.11 $9.17 $9.08 $9.13 $8.94 211,701
2021-09-08 $9.19 $9.20 $9.09 $9.13 $8.94 201,488
2021-09-07 $9.32 $9.33 $9.20 $9.21 $9.02 204,119
2021-09-03 $9.15 $9.23 $9.14 $9.19 $9.00 296,338
2021-09-02 $9.01 $9.06 $8.98 $9.03 $8.85 163,244
2021-09-01 $8.95 $9.10 $8.95 $9.07 $8.71 169,271
2021-08-31 $9.06 $9.06 $8.90 $8.98 $8.62 161,281
2021-08-30 $9.09 $9.18 $9.09 $9.16 $8.80 232,780
2021-08-27 $8.91 $9.15 $8.91 $9.10 $8.74 156,751
2021-08-26 $8.90 $8.95 $8.84 $8.88 $8.53 163,030
2021-08-25 $8.90 $9.00 $8.88 $9.00 $8.64 219,987
2021-08-24 $8.78 $8.94 $8.78 $8.91 $8.56 345,008
2021-08-23 $8.63 $8.72 $8.63 $8.69 $8.35 412,244
2021-08-20 $8.27 $8.42 $8.27 $8.41 $8.07 202,324
2021-08-19 $8.35 $8.41 $8.28 $8.39 $8.06 350,223
2021-08-18 $8.73 $8.74 $8.62 $8.66 $8.31 208,808
2021-08-17 $8.95 $8.96 $8.78 $8.89 $8.54 255,980
2021-08-16 $9.02 $9.11 $8.93 $9.11 $8.75 212,585
2021-08-13 $9.20 $9.34 $9.18 $9.29 $8.92 335,967
2021-08-12 $9.37 $9.38 $9.29 $9.34 $8.97 339,002
2021-08-11 $9.29 $9.49 $9.26 $9.47 $9.09 1,926,785
2021-08-10 $9.00 $9.20 $8.99 $9.16 $8.80 522,289
2021-08-09 $8.91 $9.01 $8.91 $8.98 $8.62 103,786
2021-08-06 $9.02 $9.07 $8.95 $8.95 $8.59 248,144
2021-08-05 $8.91 $9.01 $8.86 $8.94 $8.59 364,413
2021-08-04 $9.08 $9.15 $9.02 $9.05 $8.69 123,535
2021-08-03 $9.07 $9.18 $9.00 $9.18 $8.82 228,492
2021-08-02 $9.10 $9.14 $8.96 $8.97 $8.62 420,765
2021-07-30 $8.98 $9.07 $8.92 $8.93 $8.58 308,813
2021-07-29 $9.12 $9.19 $9.12 $9.16 $8.80 162,043
2021-07-28 $8.96 $9.09 $8.95 $9.07 $8.71 142,125
2021-07-27 $8.83 $8.94 $8.78 $8.90 $8.55 154,965
2021-07-26 $8.84 $9.03 $8.84 $9.01 $8.65 179,466
2021-07-23 $8.65 $8.69 $8.57 $8.67 $8.33 127,562
2021-07-22 $8.65 $8.65 $8.52 $8.57 $8.23 87,364
2021-07-21 $8.46 $8.62 $8.45 $8.61 $8.27 493,226
2021-07-20 $8.02 $8.26 $7.97 $8.23 $7.90 332,347
2021-07-19 $8.02 $8.10 $7.91 $8.02 $7.70 509,672
2021-07-16 $8.59 $8.59 $8.39 $8.42 $8.08 221,622
2021-07-15 $8.72 $8.83 $8.72 $8.81 $8.46 134,357
2021-07-14 $8.84 $8.88 $8.76 $8.78 $8.43 140,256
2021-07-13 $8.64 $8.70 $8.59 $8.62 $8.28 155,093
2021-07-12 $8.67 $8.79 $8.64 $8.74 $8.40 417,443
2021-07-09 $8.69 $8.84 $8.66 $8.82 $8.47 150,682
2021-07-08 $8.38 $8.51 $8.31 $8.49 $8.15 272,353
2021-07-07 $8.76 $8.80 $8.54 $8.73 $8.38 425,146
2021-07-06 $8.72 $8.72 $8.43 $8.54 $8.20 1,311,068
2021-07-02 $8.64 $8.71 $8.59 $8.71 $8.36 543,963
2021-07-01 $8.66 $8.68 $8.45 $8.52 $8.18 1,355,394
2021-06-30 $8.51 $8.60 $8.49 $8.55 $8.21 185,990
2021-06-29 $8.64 $8.67 $8.61 $8.62 $8.28 205,490
2021-06-28 $8.64 $8.66 $8.53 $8.53 $8.19 194,449
2021-06-25 $8.77 $8.79 $8.68 $8.71 $8.36 151,607
2021-06-24 $8.67 $8.74 $8.61 $8.73 $8.38 293,658
2021-06-23 $8.72 $8.76 $8.57 $8.57 $8.23 209,572
2021-06-22 $8.49 $8.56 $8.43 $8.53 $8.19 343,593
2021-06-21 $8.23 $8.39 $8.21 $8.38 $8.05 251,321
2021-06-18 $8.21 $8.26 $8.08 $8.13 $7.81 392,448
2021-06-17 $8.59 $8.63 $8.36 $8.46 $8.13 373,280
2021-06-16 $8.82 $8.94 $8.70 $8.73 $8.38 544,501
2021-06-15 $8.94 $9.06 $8.89 $9.03 $8.67 391,323
2021-06-14 $9.18 $9.24 $9.16 $9.20 $8.83 149,223
2021-06-11 $9.25 $9.27 $9.19 $9.24 $8.88 170,608
2021-06-10 $9.03 $9.13 $8.98 $9.01 $8.65 128,001
2021-06-09 $8.99 $9.00 $8.91 $8.95 $8.59 200,370
2021-06-08 $9.09 $9.14 $9.02 $9.12 $8.76 113,517
2021-06-07 $9.23 $9.23 $9.10 $9.11 $8.75 248,970
2021-06-04 $9.29 $9.35 $9.25 $9.32 $8.95 147,662
2021-06-03 $9.17 $9.18 $9.07 $9.13 $8.77 334,712
2021-06-02 $9.34 $9.43 $9.29 $9.37 $9.00 257,727
2021-06-01 $9.34 $9.40 $9.30 $9.34 $8.97 554,078
2021-05-28 $9.07 $9.12 $9.03 $9.05 $8.69 326,933
2021-05-27 $9.03 $9.12 $9.01 $9.11 $8.75 446,361
2021-05-26 $8.54 $8.66 $8.51 $8.64 $8.30 387,364
2021-05-25 $8.63 $8.69 $8.52 $8.52 $8.18 870,236
2021-05-24 $8.72 $8.81 $8.68 $8.77 $8.42 435,527
2021-05-21 $8.82 $8.84 $8.69 $8.72 $8.37 281,310
2021-05-20 $8.74 $8.83 $8.69 $8.80 $8.45 419,585
2021-05-19 $8.79 $8.90 $8.69 $8.81 $8.46 318,931
2021-05-18 $9.27 $9.28 $9.09 $9.12 $8.76 394,683
2021-05-17 $9.07 $9.23 $9.01 $9.21 $8.84 374,007
2021-05-14 $9.06 $9.15 $9.03 $9.15 $8.79 281,676
2021-05-13 $9.09 $9.20 $8.98 $9.13 $8.77 427,045
2021-05-12 $9.30 $9.48 $9.21 $9.26 $8.89 540,144
2021-05-11 $9.04 $9.36 $9.00 $9.36 $8.99 401,948
2021-05-10 $9.30 $9.33 $9.17 $9.23 $8.86 748,356
2021-05-07 $8.85 $9.06 $8.82 $9.06 $8.70 555,728
2021-05-06 $8.58 $8.64 $8.47 $8.63 $8.29 270,056
2021-05-05 $8.45 $8.61 $8.42 $8.57 $8.23 352,755
2021-05-04 $8.26 $8.33 $8.14 $8.26 $7.93 266,796
2021-05-03 $8.16 $8.23 $8.10 $8.22 $7.89 176,828
2021-04-30 $8.25 $8.26 $8.10 $8.10 $7.78 173,706
2021-04-29 $8.43 $8.43 $8.26 $8.40 $8.06 317,713
2021-04-28 $8.41 $8.50 $8.38 $8.48 $8.14 319,353
2021-04-27 $8.34 $8.42 $8.33 $8.36 $8.03 229,765
2021-04-26 $8.40 $8.50 $8.37 $8.48 $8.14 258,442
2021-04-23 $8.08 $8.24 $8.08 $8.23 $7.90 120,586
2021-04-22 $8.16 $8.16 $7.99 $8.03 $7.71 180,073
2021-04-21 $8.09 $8.24 $7.99 $8.18 $7.74 209,194
2021-04-20 $8.27 $8.30 $8.01 $8.10 $7.66 403,246
2021-04-19 $8.37 $8.49 $8.37 $8.49 $8.03 332,457
2021-04-16 $8.30 $8.34 $8.23 $8.34 $7.89 292,138
2021-04-15 $8.35 $8.41 $8.30 $8.41 $7.96 566,197
2021-04-14 $8.11 $8.31 $8.11 $8.30 $7.85 453,712
2021-04-13 $7.83 $7.87 $7.79 $7.85 $7.43 274,302
2021-04-12 $7.86 $7.86 $7.77 $7.82 $7.40 114,525
2021-04-09 $7.90 $7.94 $7.86 $7.93 $7.50 139,967
2021-04-08 $8.00 $8.06 $7.93 $8.05 $7.61 96,006
2021-04-07 $7.97 $8.06 $7.94 $8.01 $7.57 115,641
2021-04-06 $8.10 $8.14 $7.99 $8.01 $7.58 104,866
2021-04-05 $8.16 $8.16 $7.89 $8.10 $7.66 237,623
2021-04-01 $7.87 $7.91 $7.80 $7.91 $7.48 214,695
2021-03-31 $7.85 $7.90 $7.79 $7.84 $7.42 181,007
2021-03-30 $7.78 $7.84 $7.75 $7.81 $7.39 160,480
2021-03-29 $7.72 $7.85 $7.71 $7.81 $7.39 305,319
2021-03-26 $7.66 $7.90 $7.66 $7.89 $7.47 250,947
2021-03-25 $7.28 $7.39 $7.20 $7.38 $6.98 331,682
2021-03-24 $7.43 $7.62 $7.41 $7.50 $7.10 444,140
2021-03-23 $7.52 $7.55 $7.34 $7.34 $6.94 390,987
2021-03-22 $7.78 $7.80 $7.67 $7.73 $7.31 225,963
2021-03-19 $7.69 $7.82 $7.59 $7.77 $7.35 314,377
2021-03-18 $7.88 $7.97 $7.80 $7.81 $7.39 241,274
2021-03-17 $7.82 $7.95 $7.78 $7.90 $7.47 166,582
2021-03-16 $7.94 $7.95 $7.82 $7.90 $7.47 278,797
2021-03-15 $7.93 $7.97 $7.77 $7.93 $7.50 502,750
2021-03-12 $7.92 $8.09 $7.92 $8.09 $7.65 205,980
2021-03-11 $7.95 $8.08 $7.92 $8.08 $7.65 285,591
2021-03-10 $7.82 $7.90 $7.77 $7.87 $7.45 254,268
2021-03-09 $7.83 $7.94 $7.73 $7.85 $7.43 423,716
2021-03-08 $7.94 $8.05 $7.88 $7.98 $7.55 313,026
2021-03-05 $8.05 $8.06 $7.70 $7.95 $7.52 322,300
2021-03-04 $8.00 $8.06 $7.68 $7.77 $7.36 673,682
2021-03-03 $8.28 $8.36 $8.19 $8.29 $7.84 301,125
2021-03-02 $8.27 $8.35 $8.25 $8.31 $7.86 259,547
2021-03-01 $8.20 $8.30 $8.17 $8.30 $7.85 562,342
2021-02-26 $8.22 $8.24 $8.01 $8.05 $7.62 644,005
2021-02-25 $8.65 $8.67 $8.27 $8.62 $8.16 641,391
2021-02-24 $8.44 $8.62 $8.36 $8.62 $8.16 641,391
2021-02-23 $8.34 $8.61 $8.15 $8.60 $8.14 646,973
2021-02-22 $8.35 $8.67 $8.34 $8.52 $8.06 1,319,792
2021-02-19 $8.28 $8.43 $8.26 $8.27 $7.82 1,019,284
2021-02-18 $8.16 $8.18 $8.00 $8.01 $7.58 408,411
2021-02-17 $8.07 $8.10 $7.90 $8.01 $7.58 408,411
2021-02-16 $7.93 $8.01 $7.93 $7.97 $7.54 898,450
2021-02-12 $7.28 $7.45 $7.26 $7.45 $7.05 274,669
2021-02-11 $7.38 $7.43 $7.33 $7.40 $7.00 509,682
2021-02-10 $7.55 $7.60 $7.34 $7.42 $7.02 291,496
2021-02-09 $7.31 $7.32 $7.20 $7.31 $6.92 367,040
2021-02-08 $7.26 $7.31 $7.21 $7.25 $6.86 419,934
2021-02-05 $7.04 $7.12 $6.95 $7.11 $6.73 266,292
2021-02-04 $6.71 $6.73 $6.66 $6.70 $6.34 259,745
2021-02-03 $6.68 $6.77 $6.65 $6.75 $6.39 288,345
2021-02-02 $6.65 $6.76 $6.59 $6.71 $6.35 355,500
2021-02-01 $6.88 $6.90 $6.75 $6.83 $6.46 530,232
2021-01-29 $6.82 $6.82 $6.63 $6.65 $6.29 430,489
2021-01-28 $6.79 $6.88 $6.70 $6.80 $6.43 346,368
2021-01-27 $6.58 $6.60 $6.38 $6.46 $6.11 888,530
2021-01-26 $7.01 $7.02 $6.92 $6.95 $6.58 247,816
2021-01-25 $6.91 $7.10 $6.85 $7.10 $6.72 525,049
2021-01-22 $7.35 $7.40 $7.31 $7.38 $6.98 734,517
2021-01-21 $7.70 $7.70 $7.51 $7.56 $7.15 438,216
2021-01-20 $7.63 $7.66 $7.56 $7.65 $7.24 282,846
2021-01-19 $7.53 $7.53 $7.40 $7.49 $7.09 524,514
2021-01-15 $7.61 $7.63 $7.45 $7.53 $7.12 211,733
2021-01-14 $7.64 $7.77 $7.64 $7.74 $7.32 435,255
2021-01-13 $7.57 $7.57 $7.49 $7.49 $7.09 251,383
2021-01-12 $7.35 $7.55 $7.32 $7.54 $7.13 366,427
2021-01-11 $7.20 $7.31 $7.18 $7.27 $6.87 335,475
2021-01-08 $7.48 $7.51 $7.38 $7.49 $7.09 280,019
2021-01-07 $7.42 $7.59 $7.40 $7.56 $7.15 261,126
2021-01-06 $7.35 $7.47 $7.30 $7.40 $7.00 477,313
2021-01-05 $6.74 $6.95 $6.73 $6.95 $6.58 367,364
2021-01-04 $6.71 $6.75 $6.54 $6.54 $6.19 300,264
2020-12-31 $6.32 $6.36 $6.24 $6.27 $5.93 262,580
2020-12-30 $6.33 $6.40 $6.33 $6.34 $6.00 205,603
2020-12-29 $6.36 $6.36 $6.25 $6.27 $5.93 281,585
2020-12-28 $6.50 $6.50 $6.29 $6.31 $5.97 130,193
2020-12-24 $6.40 $6.40 $6.29 $6.31 $5.97 82,757
2020-12-23 $6.30 $6.38 $6.28 $6.37 $6.03 191,214
2020-12-22 $6.21 $6.21 $6.12 $6.15 $5.82 397,296
2020-12-21 $6.18 $6.34 $6.15 $6.31 $5.97 570,491
2020-12-18 $6.50 $6.51 $6.46 $6.49 $6.14 205,375
2020-12-17 $6.53 $6.56 $6.48 $6.53 $6.17 310,520
2020-12-16 $6.55 $6.55 $6.46 $6.50 $6.15 167,579
2020-12-15 $6.33 $6.47 $6.25 $6.46 $6.11 250,461
2020-12-14 $6.29 $6.33 $6.22 $6.22 $5.89 298,410
2020-12-11 $6.24 $6.28 $6.17 $6.23 $5.89 125,192
2020-12-10 $6.24 $6.35 $6.24 $6.28 $5.94 260,074
2020-12-09 $6.38 $6.40 $6.26 $6.32 $5.98 608,609
2020-12-08 $6.26 $6.32 $6.24 $6.30 $5.96 292,588
2020-12-07 $6.34 $6.40 $6.31 $6.34 $6.00 396,144
2020-12-04 $6.29 $6.43 $6.29 $6.41 $6.06 520,943
2020-12-03 $6.14 $6.22 $6.10 $6.14 $5.81 373,515
2020-12-02 $5.85 $5.92 $5.82 $5.89 $5.57 275,262
2020-12-01 $5.78 $5.88 $5.78 $5.87 $5.55 295,401
2020-11-30 $5.70 $5.74 $5.59 $5.60 $5.30 235,645
2020-11-27 $5.64 $5.70 $5.61 $5.68 $5.37 283,012
2020-11-25 $5.61 $5.74 $5.58 $5.73 $5.42 346,335
2020-11-24 $5.56 $5.64 $5.53 $5.63 $5.33 323,623
2020-11-23 $5.28 $5.33 $5.24 $5.32 $5.03 302,163
2020-11-20 $5.12 $5.16 $5.10 $5.13 $4.85 214,901
2020-11-19 $4.98 $5.06 $4.96 $5.06 $4.79 116,246
2020-11-18 $5.10 $5.15 $5.04 $5.04 $4.77 168,106
2020-11-17 $5.07 $5.08 $5.01 $5.06 $4.79 171,063
2020-11-16 $5.12 $5.13 $5.05 $5.11 $4.83 152,696
2020-11-13 $4.91 $4.98 $4.88 $4.97 $4.70 127,777
2020-11-12 $4.84 $4.92 $4.82 $4.83 $4.57 124,606
2020-11-11 $4.91 $4.97 $4.87 $4.91 $4.65 170,045
2020-11-10 $4.86 $4.95 $4.86 $4.90 $4.64 301,268
2020-11-09 $4.84 $4.85 $4.62 $4.66 $4.41 458,105
2020-11-06 $4.36 $4.45 $4.32 $4.45 $4.21 172,886
2020-11-05 $4.18 $4.29 $4.18 $4.24 $4.02 151,692
2020-11-04 $4.13 $4.20 $4.08 $4.13 $3.91 130,776
2020-11-03 $4.15 $4.20 $4.12 $4.16 $3.94 145,459
2020-11-02 $4.00 $4.03 $3.98 $4.00 $3.78 182,356
2020-10-30 $3.99 $4.00 $3.92 $4.00 $3.78 167,247
2020-10-29 $3.94 $4.04 $3.90 $4.01 $3.79 354,850
2020-10-28 $4.03 $4.04 $3.96 $3.99 $3.77 655,475
2020-10-27 $4.18 $4.18 $4.12 $4.15 $3.93 102,857
2020-10-26 $4.32 $4.35 $4.23 $4.27 $4.04 126,624
2020-10-23 $4.34 $4.35 $4.29 $4.31 $4.08 129,212
2020-10-22 $4.23 $4.31 $4.23 $4.28 $4.05 134,624
2020-10-21 $4.34 $4.43 $4.33 $4.35 $4.12 212,022
2020-10-20 $4.27 $4.36 $4.26 $4.32 $4.09 477,222
2020-10-19 $4.21 $4.30 $4.18 $4.21 $3.98 181,118
2020-10-16 $4.16 $4.19 $4.12 $4.18 $3.96 184,388
2020-10-15 $4.13 $4.18 $4.11 $4.18 $3.96 142,291
2020-10-14 $4.31 $4.36 $4.31 $4.31 $4.08 122,382
2020-10-13 $4.33 $4.33 $4.28 $4.31 $4.08 105,398
2020-10-12 $4.47 $4.47 $4.42 $4.43 $4.19 136,447
2020-10-09 $4.52 $4.55 $4.44 $4.44 $4.20 118,125
2020-10-08 $4.40 $4.41 $4.33 $4.35 $4.12 111,804
2020-10-07 $4.32 $4.37 $4.25 $4.33 $4.10 74,238
2020-10-06 $4.27 $4.29 $4.15 $4.16 $3.94 152,139
2020-10-05 $4.19 $4.23 $4.16 $4.23 $4.00 86,694
2020-10-02 $4.04 $4.16 $4.01 $4.11 $3.89 118,802
2020-10-01 $4.07 $4.07 $4.02 $4.04 $3.82 301,300
2020-09-30 $4.14 $4.18 $4.08 $4.10 $3.88 315,225
2020-09-29 $4.15 $4.16 $4.09 $4.12 $3.90 220,120
2020-09-28 $4.28 $4.28 $4.18 $4.18 $3.96 192,176
2020-09-25 $4.21 $4.25 $4.18 $4.24 $4.01 101,277
2020-09-24 $4.25 $4.30 $4.22 $4.26 $4.03 133,865
2020-09-23 $4.39 $4.40 $4.24 $4.25 $4.02 260,863
2020-09-22 $4.42 $4.44 $4.33 $4.40 $4.16 150,603
2020-09-21 $4.47 $4.47 $4.35 $4.42 $4.18 358,486
2020-09-18 $4.67 $4.69 $4.60 $4.62 $4.37 235,504
2020-09-17 $4.68 $4.76 $4.67 $4.75 $4.49 79,741
2020-09-16 $4.78 $4.79 $4.73 $4.76 $4.50 465,767
2020-09-15 $4.77 $4.78 $4.70 $4.71 $4.46 449,403
2020-09-14 $4.61 $4.63 $4.59 $4.62 $4.37 158,387
2020-09-11 $4.55 $4.62 $4.52 $4.59 $4.34 198,068
2020-09-10 $4.48 $4.53 $4.37 $4.40 $4.16 131,480
2020-09-09 $4.50 $4.52 $4.48 $4.50 $4.26 89,655
2020-09-08 $4.46 $4.50 $4.40 $4.45 $4.21 198,623
2020-09-04 $4.45 $4.60 $4.43 $4.56 $4.31 206,872
2020-09-03 $4.49 $4.52 $4.33 $4.37 $4.13 450,214
2020-09-02 $4.63 $4.65 $4.57 $4.65 $4.40 215,086
2020-09-01 $4.55 $4.60 $4.51 $4.58 $4.33 263,594
2020-08-31 $4.74 $4.77 $4.65 $4.69 $4.43 683,888
2020-08-28 $4.43 $4.48 $4.43 $4.46 $4.22 2,859,679
2020-08-27 $4.49 $4.50 $4.34 $4.35 $4.12 2,365,813
2020-08-26 $4.38 $4.44 $4.37 $4.44 $4.20 208,261
2020-08-25 $4.42 $4.44 $4.34 $4.38 $4.14 226,028
2020-08-24 $4.46 $4.46 $4.41 $4.43 $4.19 128,006
2020-08-21 $4.37 $4.37 $4.33 $4.35 $4.12 279,128
2020-08-20 $4.39 $4.44 $4.37 $4.42 $4.18 137,978
2020-08-19 $4.53 $4.61 $4.52 $4.54 $4.30 277,850
2020-08-18 $4.57 $4.57 $4.48 $4.52 $4.28 108,113
2020-08-17 $4.49 $4.52 $4.48 $4.51 $4.27 102,314
2020-08-14 $4.44 $4.44 $4.40 $4.41 $4.17 184,940
2020-08-13 $4.56 $4.59 $4.50 $4.53 $4.29 137,667
2020-08-12 $4.62 $4.66 $4.58 $4.59 $4.34 49,732
2020-08-11 $4.57 $4.63 $4.55 $4.56 $4.31 224,816
2020-08-10 $4.44 $4.47 $4.42 $4.47 $4.23 145,621
2020-08-07 $4.53 $4.54 $4.47 $4.51 $4.27 259,247
2020-08-06 $4.75 $4.77 $4.68 $4.71 $4.46 252,122
2020-08-05 $4.90 $5.09 $4.88 $5.05 $4.78 585,323
2020-08-04 $4.64 $4.73 $4.64 $4.71 $4.46 142,400
2020-08-03 $4.61 $4.67 $4.57 $4.67 $4.42 205,957
2020-07-31 $4.61 $4.63 $4.48 $4.56 $4.31 387,382
2020-07-30 $4.56 $4.64 $4.50 $4.61 $4.36 130,105
2020-07-29 $4.70 $4.75 $4.66 $4.72 $4.47 79,696
2020-07-28 $4.67 $4.70 $4.63 $4.67 $4.42 161,608
2020-07-27 $4.69 $4.77 $4.69 $4.72 $4.47 214,571
2020-07-24 $4.59 $4.65 $4.56 $4.62 $4.37 133,184
2020-07-23 $4.62 $4.63 $4.55 $4.57 $4.32 253,675
2020-07-22 $4.48 $4.52 $4.46 $4.51 $4.27 175,278
2020-07-21 $4.60 $4.64 $4.58 $4.60 $4.35 183,918
2020-07-20 $4.53 $4.61 $4.53 $4.60 $4.35 138,902
2020-07-17 $4.56 $4.59 $4.52 $4.59 $4.34 185,476
2020-07-16 $4.51 $4.56 $4.50 $4.53 $4.29 206,655
2020-07-15 $4.61 $4.63 $4.51 $4.55 $4.31 302,089
2020-07-14 $4.33 $4.50 $4.32 $4.49 $4.25 108,841
2020-07-13 $4.45 $4.48 $4.32 $4.32 $4.09 3,818,625
2020-07-10 $4.39 $4.41 $4.36 $4.41 $4.17 200,761
2020-07-09 $4.38 $4.43 $4.31 $4.36 $4.13 220,849
2020-07-08 $4.33 $4.35 $4.28 $4.35 $4.12 201,341
2020-07-07 $4.32 $4.36 $4.30 $4.31 $4.08 85,673
2020-07-06 $4.28 $4.33 $4.27 $4.33 $4.10 199,288
2020-07-02 $4.26 $4.34 $4.21 $4.24 $4.01 174,755
2020-07-01 $4.18 $4.18 $4.12 $4.16 $3.94 225,937
2020-06-30 $4.08 $4.22 $4.08 $4.21 $3.98 115,939
2020-06-29 $4.13 $4.15 $4.09 $4.10 $3.88 162,434
2020-06-26 $4.17 $4.18 $4.05 $4.06 $3.84 108,074
2020-06-25 $4.09 $4.18 $4.06 $4.18 $3.96 152,620
2020-06-24 $4.16 $4.17 $4.06 $4.10 $3.88 121,772
2020-06-23 $4.23 $4.27 $4.21 $4.23 $4.00 306,174
2020-06-22 $4.07 $4.12 $4.04 $4.08 $3.86 308,306
2020-06-19 $4.24 $4.27 $4.05 $4.08 $3.86 347,207
2020-06-18 $4.17 $4.24 $4.15 $4.19 $3.96 467,399
2020-06-17 $4.30 $4.31 $4.23 $4.26 $4.03 397,116
2020-06-16 $4.38 $4.39 $4.19 $4.26 $4.03 1,010,476
2020-06-15 $4.07 $4.27 $4.04 $4.23 $4.00 159,873
2020-06-12 $4.32 $4.36 $4.20 $4.25 $4.02 330,176
2020-06-11 $4.26 $4.29 $4.06 $4.08 $3.86 330,662
2020-06-10 $4.50 $4.58 $4.47 $4.52 $4.28 212,729
2020-06-09 $4.44 $4.50 $4.38 $4.45 $4.21 202,889
2020-06-08 $4.59 $4.63 $4.52 $4.61 $4.36 313,139
2020-06-05 $4.51 $4.58 $4.46 $4.48 $4.24 275,632
2020-06-04 $4.20 $4.23 $4.16 $4.23 $4.00 171,128
2020-06-03 $4.19 $4.23 $4.16 $4.20 $3.97 454,065
2020-06-02 $3.99 $4.05 $3.98 $4.03 $3.81 390,966
2020-06-01 $3.78 $3.90 $3.75 $3.89 $3.68 340,057
2020-05-29 $3.64 $3.70 $3.63 $3.70 $3.50 138,884
2020-05-28 $3.84 $3.86 $3.78 $3.79 $3.59 190,117
2020-05-27 $3.81 $3.84 $3.74 $3.83 $3.62 257,433
2020-05-26 $3.71 $3.76 $3.67 $3.74 $3.54 324,215
2020-05-22 $3.59 $3.60 $3.54 $3.57 $3.38 81,253
2020-05-21 $3.69 $3.72 $3.62 $3.64 $3.44 335,946
2020-05-20 $3.69 $3.74 $3.66 $3.72 $3.52 192,925
2020-05-19 $3.68 $3.74 $3.64 $3.68 $3.48 460,325
2020-05-18 $3.59 $3.68 $3.57 $3.64 $3.44 262,697
2020-05-15 $3.36 $3.45 $3.34 $3.39 $3.21 207,348
2020-05-14 $3.18 $3.34 $3.13 $3.32 $3.14 258,324
2020-05-13 $3.41 $3.41 $3.28 $3.31 $3.13 227,760
2020-05-12 $3.65 $3.66 $3.50 $3.50 $3.31 584,803
2020-05-11 $3.58 $3.64 $3.56 $3.62 $3.43 174,133
2020-05-08 $3.58 $3.71 $3.58 $3.66 $3.46 176,581
2020-05-07 $3.60 $3.65 $3.58 $3.62 $3.43 277,777
2020-05-06 $3.63 $3.64 $3.51 $3.52 $3.33 177,463
2020-05-05 $3.55 $3.58 $3.47 $3.50 $3.31 334,839
2020-05-04 $3.41 $3.42 $3.34 $3.41 $3.23 191,963
2020-05-01 $3.40 $3.48 $3.39 $3.43 $3.25 336,103
2020-04-30 $3.62 $3.76 $3.58 $3.65 $3.45 2,423,553
2020-04-29 $3.76 $3.85 $3.76 $3.83 $3.62 504,000
2020-04-28 $3.58 $3.61 $3.51 $3.56 $3.37 387,248
2020-04-27 $3.42 $3.46 $3.40 $3.45 $3.26 247,446
2020-04-24 $3.49 $3.49 $3.38 $3.45 $3.26 247,430
2020-04-23 $3.37 $3.53 $3.37 $3.45 $3.26 240,113
2020-04-22 $3.37 $3.43 $3.32 $3.40 $3.22 355,461
2020-04-21 $3.23 $3.30 $3.20 $3.26 $3.08 498,463
2020-04-20 $3.41 $3.56 $3.38 $3.46 $3.27 618,672
2020-04-17 $3.53 $3.53 $3.42 $3.49 $3.30 306,140
2020-04-16 $3.30 $3.30 $3.20 $3.25 $3.08 250,826
2020-04-15 $3.37 $3.38 $3.29 $3.31 $3.13 318,733
2020-04-14 $3.54 $3.63 $3.51 $3.58 $3.39 796,265
2020-04-13 $3.65 $3.65 $3.52 $3.56 $3.37 213,833
2020-04-09 $3.51 $3.60 $3.50 $3.57 $3.38 420,122
2020-04-08 $3.35 $3.42 $3.27 $3.40 $3.22 481,008
2020-04-07 $3.51 $3.53 $3.35 $3.40 $3.22 812,464
2020-04-06 $3.07 $3.17 $3.05 $3.15 $2.98 771,319
2020-04-03 $2.93 $2.96 $2.83 $2.89 $2.73 318,513
2020-04-02 $3.00 $3.14 $2.97 $3.10 $2.93 407,466
2020-04-01 $2.89 $2.96 $2.84 $2.87 $2.72 329,299
2020-03-31 $2.95 $3.05 $2.91 $2.96 $2.80 554,596
2020-03-30 $2.91 $2.95 $2.87 $2.90 $2.74 558,656
2020-03-27 $3.02 $3.11 $2.93 $3.02 $2.86 255,516
2020-03-26 $3.06 $3.20 $3.05 $3.15 $2.98 355,685
2020-03-25 $2.99 $3.14 $2.92 $3.04 $2.88 316,979
2020-03-24 $2.80 $3.01 $2.76 $2.97 $2.81 655,904
2020-03-23 $2.65 $2.66 $2.51 $2.55 $2.41 502,971
2020-03-20 $2.76 $2.87 $2.63 $2.67 $2.53 349,132
2020-03-19 $2.87 $2.88 $2.68 $2.69 $2.55 327,164
2020-03-18 $3.01 $3.06 $2.81 $2.86 $2.71 480,068
2020-03-17 $3.11 $3.46 $3.03 $3.27 $3.09 467,031
2020-03-16 $2.97 $3.31 $2.91 $3.02 $2.86 629,482
2020-03-13 $3.57 $3.60 $3.17 $3.55 $3.36 701,914
2020-03-12 $3.45 $3.45 $3.10 $3.26 $3.08 2,034,307
2020-03-11 $4.00 $4.01 $3.76 $3.85 $3.64 388,217
2020-03-10 $4.20 $4.20 $3.95 $4.16 $3.94 740,151
2020-03-09 $3.91 $4.06 $3.84 $3.87 $3.66 530,485
2020-03-06 $4.53 $4.57 $4.43 $4.50 $4.26 325,243
2020-03-05 $4.73 $4.81 $4.69 $4.73 $4.48 295,156
2020-03-04 $4.95 $4.99 $4.86 $4.98 $4.71 300,751
2020-03-03 $4.94 $5.03 $4.75 $4.80 $4.54 1,232,177
2020-03-02 $4.89 $4.98 $4.83 $4.98 $4.71 733,978
2020-02-28 $4.81 $4.92 $4.74 $4.89 $4.63 557,039
2020-02-27 $5.07 $5.16 $5.00 $5.01 $4.74 412,899
2020-02-26 $5.31 $5.33 $5.22 $5.24 $4.96 304,133
2020-02-25 $5.43 $5.45 $5.27 $5.29 $5.01 309,203
2020-02-24 $5.37 $5.44 $5.34 $5.40 $5.11 273,424
2020-02-21 $5.79 $5.79 $5.73 $5.75 $5.44 116,365
2020-02-20 $5.87 $5.92 $5.84 $5.86 $5.54 109,246
2020-02-19 $5.90 $5.97 $5.89 $5.96 $5.64 167,613
2020-02-18 $5.90 $5.92 $5.80 $5.84 $5.53 162,906
2020-02-14 $6.11 $6.11 $6.02 $6.06 $5.73 221,807
2020-02-13 $6.12 $6.19 $6.09 $6.13 $5.80 128,093
2020-02-12 $6.14 $6.16 $6.13 $6.14 $5.81 273,366
2020-02-11 $5.99 $6.03 $5.98 $6.00 $5.68 169,445
2020-02-10 $5.89 $5.91 $5.85 $5.91 $5.59 209,913
2020-02-07 $5.96 $5.99 $5.92 $5.93 $5.61 199,187
2020-02-06 $6.17 $6.18 $6.11 $6.13 $5.80 154,945
2020-02-05 $6.14 $6.15 $6.10 $6.15 $5.82 293,626
2020-02-04 $5.98 $6.05 $5.98 $6.04 $5.71 234,543
2020-02-03 $5.70 $5.75 $5.69 $5.73 $5.42 377,082
2020-01-31 $5.85 $5.85 $5.77 $5.79 $5.48 155,654
2020-01-30 $5.85 $5.93 $5.83 $5.93 $5.61 224,767
2020-01-29 $5.92 $5.95 $5.88 $5.89 $5.57 202,947
2020-01-28 $5.82 $5.90 $5.82 $5.89 $5.57 371,055
2020-01-27 $5.71 $5.77 $5.71 $5.74 $5.43 307,851
2020-01-24 $5.99 $6.01 $5.91 $5.95 $5.63 157,918
2020-01-23 $5.98 $6.01 $5.93 $6.01 $5.69 392,060
2020-01-22 $6.13 $6.15 $6.09 $6.11 $5.78 130,332
2020-01-21 $6.20 $6.21 $6.13 $6.13 $5.80 436,766
2020-01-17 $6.33 $6.35 $6.26 $6.28 $5.94 150,291
2020-01-16 $6.27 $6.32 $6.25 $6.29 $5.95 184,998
2020-01-15 $6.17 $6.27 $6.16 $6.23 $5.89 319,002
2020-01-14 $6.26 $6.30 $6.25 $6.28 $5.94 122,299
2020-01-13 $6.20 $6.27 $6.19 $6.25 $5.91 312,618
2020-01-10 $6.20 $6.25 $6.19 $6.22 $5.89 827,283
2020-01-09 $6.22 $6.24 $6.17 $6.21 $5.88 425,175
2020-01-08 $6.21 $6.27 $6.19 $6.22 $5.89 154,055
2020-01-07 $6.16 $6.19 $6.13 $6.15 $5.82 91,564
2020-01-06 $6.16 $6.20 $6.13 $6.17 $5.84 176,284
2020-01-03 $6.21 $6.31 $6.21 $6.23 $5.89 136,726
2020-01-02 $6.33 $6.34 $6.28 $6.30 $5.96 156,082
2019-12-31 $6.13 $6.18 $6.13 $6.18 $5.85 150,247
2019-12-30 $6.19 $6.22 $6.15 $6.15 $5.82 158,086
2019-12-27 $6.20 $6.20 $6.16 $6.16 $5.83 451,200
2019-12-26 $6.10 $6.10 $6.04 $6.06 $5.73 112,128
2019-12-24 $5.98 $6.06 $5.98 $6.04 $5.71 71,203
2019-12-23 $6.06 $6.06 $6.02 $6.06 $5.73 186,928
2019-12-20 $6.22 $6.22 $6.08 $6.09 $5.76 241,673
2019-12-19 $6.11 $6.20 $6.11 $6.16 $5.83 125,560
2019-12-18 $6.06 $6.09 $6.05 $6.08 $5.75 146,953
2019-12-17 $6.04 $6.07 $6.00 $6.05 $5.72 189,421
2019-12-16 $6.23 $6.23 $6.14 $6.15 $5.82 487,762
2019-12-13 $6.04 $6.13 $5.92 $6.02 $5.70 293,176
2019-12-12 $5.75 $5.94 $5.72 $5.94 $5.62 390,131
2019-12-11 $5.66 $5.73 $5.66 $5.69 $5.38 367,788
2019-12-10 $5.66 $5.68 $5.62 $5.63 $5.33 396,996
2019-12-09 $5.73 $5.74 $5.68 $5.70 $5.39 280,728
2019-12-06 $5.71 $5.76 $5.65 $5.72 $5.41 357,462
2019-12-05 $5.77 $5.81 $5.65 $5.69 $5.38 648,624
2019-12-04 $6.14 $6.23 $6.13 $6.19 $5.86 248,543
2019-12-03 $6.08 $6.12 $6.03 $6.12 $5.79 135,193
2019-12-02 $6.30 $6.33 $6.25 $6.31 $5.97 228,927
2019-11-29 $6.28 $6.30 $6.24 $6.25 $5.91 101,894
2019-11-27 $6.37 $6.38 $6.31 $6.34 $6.00 150,968
2019-11-26 $6.37 $6.40 $6.34 $6.36 $6.02 199,777
2019-11-25 $6.31 $6.37 $6.31 $6.35 $6.01 157,937
2019-11-22 $6.33 $6.36 $6.26 $6.29 $5.95 172,295
2019-11-21 $6.17 $6.17 $6.12 $6.13 $5.80 122,284
2019-11-20 $6.21 $6.26 $6.13 $6.19 $5.86 176,244
2019-11-19 $6.29 $6.29 $6.16 $6.18 $5.85 117,923
2019-11-18 $6.16 $6.17 $6.11 $6.13 $5.80 84,056
2019-11-15 $6.21 $6.26 $6.19 $6.23 $5.89 73,798
2019-11-14 $6.14 $6.15 $6.07 $6.10 $5.77 80,510
2019-11-13 $6.14 $6.17 $6.11 $6.11 $5.78 62,939
2019-11-12 $6.25 $6.28 $6.20 $6.24 $5.90 155,174
2019-11-11 $6.25 $6.30 $6.25 $6.27 $5.93 52,694
2019-11-08 $6.49 $6.51 $6.42 $6.46 $6.11 155,855
2019-11-07 $6.61 $6.64 $6.55 $6.58 $6.23 338,204
2019-11-06 $6.54 $6.57 $6.50 $6.51 $6.16 82,784
2019-11-05 $6.65 $6.66 $6.58 $6.58 $6.23 306,448
2019-11-04 $6.44 $6.54 $6.40 $6.40 $6.06 200,651
2019-11-01 $6.06 $6.22 $6.04 $6.18 $5.85 309,311
2019-10-31 $6.02 $6.02 $5.92 $5.97 $5.65 180,502
2019-10-30 $6.05 $6.10 $6.01 $6.09 $5.76 92,231
2019-10-29 $6.15 $6.18 $6.12 $6.12 $5.79 159,246
2019-10-28 $6.10 $6.14 $6.08 $6.11 $5.78 228,242
2019-10-25 $5.89 $5.98 $5.88 $5.94 $5.62 113,309
2019-10-24 $6.00 $6.00 $5.88 $5.91 $5.59 74,700
2019-10-23 $6.00 $6.01 $5.96 $6.00 $5.68 70,449
2019-10-22 $5.93 $5.98 $5.90 $5.90 $5.58 105,504
2019-10-21 $6.03 $6.03 $5.99 $6.00 $5.68 124,859
2019-10-18 $5.85 $5.85 $5.80 $5.83 $5.52 75,473
2019-10-17 $5.89 $5.91 $5.80 $5.81 $5.50 103,848
2019-10-16 $5.85 $5.88 $5.82 $5.82 $5.51 146,230
2019-10-15 $5.80 $5.95 $5.79 $5.90 $5.58 209,726
2019-10-14 $5.78 $5.80 $5.74 $5.75 $5.44 64,662
2019-10-11 $5.87 $5.99 $5.86 $5.94 $5.62 155,712
2019-10-10 $5.60 $5.70 $5.60 $5.69 $5.38 251,489
2019-10-09 $5.50 $5.50 $5.41 $5.48 $5.19 71,210
2019-10-08 $5.47 $5.47 $5.41 $5.42 $5.13 141,863
2019-10-07 $5.50 $5.53 $5.45 $5.45 $5.16 283,876
2019-10-04 $5.53 $5.60 $5.47 $5.60 $5.30 231,900
2019-10-03 $5.59 $5.63 $5.55 $5.60 $5.30 122,672
2019-10-02 $5.61 $5.70 $5.58 $5.67 $5.36 241,775
2019-10-01 $5.83 $5.85 $5.76 $5.80 $5.49 189,185
2019-09-30 $5.97 $6.00 $5.95 $5.97 $5.65 113,833
2019-09-27 $6.03 $6.04 $5.95 $5.98 $5.66 274,918
2019-09-26 $5.99 $6.00 $5.94 $5.95 $5.63 170,708
2019-09-25 $5.91 $5.99 $5.91 $5.99 $5.67 193,256
2019-09-24 $6.12 $6.12 $6.00 $6.01 $5.69 315,695
2019-09-23 $6.11 $6.18 $6.09 $6.15 $5.82 102,422
2019-09-20 $6.32 $6.37 $6.28 $6.31 $5.97 67,196
2019-09-19 $6.33 $6.34 $6.27 $6.27 $5.93 138,744
2019-09-18 $6.31 $6.33 $6.19 $6.24 $5.90 162,513
2019-09-17 $6.20 $6.29 $6.20 $6.28 $5.94 87,218
2019-09-16 $6.37 $6.37 $6.30 $6.30 $5.96 111,110
2019-09-13 $6.41 $6.48 $6.39 $6.42 $6.07 369,884
2019-09-12 $6.11 $6.25 $6.07 $6.20 $5.87 169,288
2019-09-11 $6.23 $6.23 $6.15 $6.17 $5.84 66,256
2019-09-10 $6.05 $6.13 $6.04 $6.10 $5.77 179,119
2019-09-09 $5.93 $5.98 $5.92 $5.95 $5.63 154,437
2019-09-06 $5.93 $5.94 $5.89 $5.90 $5.58 132,688
2019-09-05 $5.79 $5.90 $5.79 $5.82 $5.51 251,038
2019-09-04 $5.84 $5.93 $5.84 $5.91 $5.43 379,476
2019-09-03 $5.58 $5.69 $5.56 $5.65 $5.19 174,996
2019-08-30 $5.71 $5.77 $5.67 $5.70 $5.24 152,261
2019-08-29 $5.60 $5.64 $5.57 $5.57 $5.12 285,423
2019-08-28 $5.38 $5.50 $5.35 $5.48 $5.04 123,582
2019-08-27 $5.46 $5.49 $5.41 $5.43 $4.99 355,926
2019-08-26 $5.44 $5.48 $5.43 $5.43 $4.99 101,743
2019-08-23 $5.52 $5.57 $5.43 $5.43 $4.99 141,897
2019-08-22 $5.58 $5.60 $5.50 $5.57 $5.12 135,726
2019-08-21 $5.61 $5.63 $5.56 $5.56 $5.11 344,868
2019-08-20 $5.59 $5.59 $5.51 $5.51 $5.07 411,441
2019-08-19 $5.60 $5.66 $5.57 $5.57 $5.12 278,457
2019-08-16 $5.39 $5.43 $5.37 $5.43 $4.99 288,940
2019-08-15 $5.36 $5.37 $5.29 $5.33 $4.90 249,391
2019-08-14 $5.50 $5.51 $5.45 $5.48 $5.04 199,229
2019-08-13 $5.47 $5.73 $5.47 $5.66 $5.20 290,887
2019-08-12 $5.57 $5.58 $5.50 $5.51 $5.07 335,531
2019-08-09 $5.57 $5.59 $5.52 $5.53 $5.08 443,251
2019-08-08 $5.59 $5.71 $5.58 $5.69 $5.23 309,202
2019-08-07 $5.34 $5.58 $5.31 $5.58 $5.13 367,490
2019-08-06 $5.64 $5.64 $5.52 $5.63 $5.18 809,135
2019-08-05 $5.65 $5.68 $5.58 $5.61 $5.16 554,776
2019-08-02 $5.85 $5.86 $5.76 $5.85 $5.38 249,360
2019-08-01 $6.05 $6.31 $6.00 $6.02 $5.53 383,214
2019-07-31 $6.48 $6.51 $6.30 $6.41 $5.89 503,666
2019-07-30 $6.62 $6.62 $6.55 $6.60 $6.07 161,404
2019-07-29 $6.75 $6.75 $6.67 $6.69 $6.15 83,097
2019-07-26 $6.74 $6.74 $6.68 $6.70 $6.16 261,032
2019-07-25 $6.90 $6.91 $6.78 $6.80 $6.25 1,467,231
2019-07-24 $6.87 $6.94 $6.86 $6.94 $6.38 796,588
2019-07-23 $6.83 $6.87 $6.80 $6.84 $6.29 139,518
2019-07-22 $6.80 $6.82 $6.73 $6.74 $6.20 69,077
2019-07-19 $6.75 $6.80 $6.72 $6.75 $6.21 115,585
2019-07-18 $6.68 $6.77 $6.66 $6.77 $6.22 126,182
2019-07-17 $6.68 $6.71 $6.65 $6.68 $6.14 149,369
2019-07-16 $6.66 $6.77 $6.64 $6.66 $6.12 169,169
2019-07-15 $6.73 $6.75 $6.67 $6.69 $6.15 239,884
2019-07-12 $6.65 $6.69 $6.61 $6.66 $6.12 109,946
2019-07-11 $6.63 $6.63 $6.57 $6.61 $6.08 179,614
2019-07-10 $6.74 $6.75 $6.68 $6.71 $6.17 119,684
2019-07-09 $6.65 $6.66 $6.58 $6.63 $6.10 197,627
2019-07-08 $6.76 $6.82 $6.73 $6.78 $6.23 171,374
2019-07-05 $6.71 $6.73 $6.63 $6.73 $6.19 124,497
2019-07-03 $6.92 $6.93 $6.88 $6.91 $6.35 86,982
2019-07-02 $6.95 $7.03 $6.90 $7.03 $6.46 87,826
2019-07-01 $7.00 $7.00 $6.92 $6.99 $6.43 202,544
2019-06-28 $6.87 $6.95 $6.85 $6.89 $6.33 692,579
2019-06-27 $6.99 $6.99 $6.42 $6.72 $6.18 1,513,300
2019-06-26 $7.02 $7.04 $6.97 $6.98 $6.42 170,726
2019-06-25 $7.04 $7.06 $6.94 $6.98 $6.42 89,524
2019-06-24 $7.03 $7.08 $7.00 $7.02 $6.45 108,105
2019-06-21 $7.07 $7.08 $7.03 $7.04 $6.47 61,840
2019-06-20 $7.07 $7.09 $7.02 $7.05 $6.48 162,735
2019-06-19 $6.94 $6.99 $6.89 $6.99 $6.43 1,094,886
2019-06-18 $6.79 $6.97 $6.79 $6.96 $6.40 247,838
2019-06-17 $6.75 $6.78 $6.72 $6.75 $6.21 136,824
2019-06-14 $6.81 $6.83 $6.77 $6.81 $6.26 240,800
2019-06-13 $6.84 $6.90 $6.81 $6.87 $6.32 56,024
2019-06-12 $6.83 $6.83 $6.77 $6.77 $6.22 168,613
2019-06-11 $6.88 $6.89 $6.81 $6.84 $6.29 955,277
2019-06-10 $6.66 $6.69 $6.65 $6.68 $6.14 242,049
2019-06-07 $6.56 $6.67 $6.56 $6.61 $6.08 239,297
2019-06-06 $6.61 $6.65 $6.56 $6.63 $6.10 353,163
2019-06-05 $6.62 $6.62 $6.51 $6.55 $6.02 328,645
2019-06-04 $6.57 $6.64 $6.54 $6.63 $6.10 263,728
2019-06-03 $6.42 $6.47 $6.39 $6.46 $5.94 251,992
2019-05-31 $6.34 $6.40 $6.31 $6.34 $5.83 771,081
2019-05-30 $6.51 $6.56 $6.49 $6.53 $6.00 663,033
2019-05-29 $6.46 $6.51 $6.43 $6.51 $5.98 416,948
2019-05-28 $6.60 $6.60 $6.52 $6.52 $5.99 109,270
2019-05-24 $6.58 $6.63 $6.55 $6.60 $6.07 300,535
2019-05-23 $6.52 $6.54 $6.46 $6.50 $5.98 162,000
2019-05-22 $6.76 $6.77 $6.69 $6.71 $6.17 177,148
2019-05-21 $6.94 $6.96 $6.88 $6.94 $6.38 224,099
2019-05-20 $6.90 $6.93 $6.85 $6.85 $6.30 175,639
2019-05-17 $6.95 $7.00 $6.94 $6.97 $6.41 583,168
2019-05-16 $7.10 $7.13 $7.09 $7.09 $6.52 150,711
2019-05-15 $6.97 $7.13 $6.95 $7.11 $6.54 224,012
2019-05-14 $7.16 $7.18 $7.11 $7.15 $6.57 190,961
2019-05-13 $7.10 $7.12 $6.97 $6.99 $6.43 240,830
2019-05-10 $7.30 $7.40 $7.25 $7.40 $6.80 124,222
2019-05-09 $7.23 $7.37 $7.22 $7.33 $6.74 181,226
2019-05-08 $7.30 $7.41 $7.29 $7.40 $6.80 329,555
2019-05-07 $7.52 $7.53 $7.45 $7.50 $6.89 271,492
2019-05-06 $7.61 $7.69 $7.50 $7.62 $7.01 377,026
2019-05-03 $7.77 $7.83 $7.75 $7.83 $7.20 103,024
2019-05-02 $7.68 $7.69 $7.62 $7.68 $7.06 102,054
2019-05-01 $7.87 $7.89 $7.72 $7.74 $7.12 54,655
2019-04-30 $7.80 $7.93 $7.78 $7.89 $7.25 266,914
2019-04-29 $8.07 $8.08 $8.02 $8.08 $7.43 205,332
2019-04-26 $8.02 $8.03 $7.96 $8.00 $7.35 266,985
2019-04-25 $8.29 $8.31 $8.20 $8.22 $7.56 1,073,079
2019-04-24 $8.61 $8.64 $8.52 $8.57 $7.72 199,030
2019-04-23 $8.65 $8.73 $8.62 $8.72 $7.85 99,029
2019-04-22 $8.79 $8.79 $8.70 $8.78 $7.91 91,904
2019-04-18 $8.78 $8.81 $8.74 $8.75 $7.88 132,262
2019-04-17 $8.89 $8.91 $8.80 $8.87 $7.99 115,525
2019-04-16 $8.64 $8.70 $8.62 $8.66 $7.80 229,267
2019-04-15 $8.63 $8.64 $8.59 $8.64 $7.78 900,501
2019-04-12 $8.66 $8.69 $8.59 $8.69 $7.83 484,812
2019-04-11 $8.40 $8.41 $8.32 $8.36 $7.53 107,328
2019-04-10 $8.60 $8.64 $8.58 $8.61 $7.75 175,618
2019-04-09 $8.55 $8.61 $8.49 $8.53 $7.68 86,855
2019-04-08 $8.60 $8.62 $8.57 $8.61 $7.75 75,958
2019-04-05 $8.61 $8.63 $8.55 $8.58 $7.73 84,997
2019-04-04 $8.60 $8.60 $8.52 $8.57 $7.72 49,476
2019-04-03 $8.71 $8.73 $8.63 $8.65 $7.79 252,031
2019-04-02 $8.53 $8.58 $8.47 $8.58 $7.73 128,622
2019-04-01 $8.57 $8.58 $8.51 $8.55 $7.70 184,905
2019-03-29 $8.29 $8.30 $8.21 $8.24 $7.42 51,274
2019-03-28 $8.15 $8.15 $8.07 $8.14 $7.33 105,070
2019-03-27 $8.17 $8.20 $8.07 $8.15 $7.34 158,838
2019-03-26 $8.21 $8.23 $8.08 $8.11 $7.30 59,427
2019-03-25 $8.09 $8.16 $8.07 $8.13 $7.32 62,273
2019-03-22 $8.23 $8.24 $8.13 $8.14 $7.33 78,042
2019-03-21 $8.39 $8.40 $8.25 $8.37 $7.54 173,333
2019-03-20 $8.35 $8.48 $8.25 $8.40 $7.57 91,632
2019-03-19 $8.31 $8.48 $8.31 $8.37 $7.54 308,060
2019-03-18 $8.19 $8.22 $8.15 $8.19 $7.38 187,190
2019-03-15 $8.07 $8.12 $8.05 $8.07 $7.27 65,714
2019-03-14 $8.02 $8.12 $8.02 $8.06 $7.26 65,137
2019-03-13 $8.06 $8.10 $8.06 $8.10 $7.30 154,705
2019-03-12 $7.92 $7.95 $7.87 $7.91 $7.12 106,778
2019-03-11 $7.79 $7.91 $7.78 $7.90 $7.12 149,556
2019-03-08 $7.63 $7.72 $7.61 $7.69 $6.93 238,072
2019-03-07 $7.96 $7.98 $7.83 $7.83 $7.05 99,008
2019-03-06 $8.11 $8.11 $8.05 $8.07 $7.27 208,961
2019-03-05 $7.99 $8.02 $7.96 $8.01 $7.21 215,934
2019-03-04 $7.99 $8.02 $7.93 $8.00 $7.21 119,014
2019-03-01 $8.04 $8.10 $7.96 $7.99 $7.20 203,855
2019-02-28 $8.08 $8.08 $8.00 $8.04 $7.24 104,127
2019-02-27 $8.19 $8.20 $8.09 $8.14 $7.33 325,278
2019-02-26 $7.98 $8.13 $7.97 $8.08 $7.28 491,593
2019-02-25 $8.01 $8.05 $7.90 $7.97 $7.18 1,398,455
2019-02-22 $8.03 $8.05 $7.99 $8.00 $7.21 1,395,369
2019-02-21 $7.87 $7.87 $7.77 $7.82 $7.04 141,848
2019-02-20 $7.89 $8.10 $7.89 $8.02 $7.22 617,128
2019-02-19 $7.68 $7.87 $7.67 $7.82 $7.04 273,891
2019-02-15 $7.73 $7.81 $7.71 $7.79 $7.02 287,882
2019-02-14 $7.54 $7.60 $7.52 $7.54 $6.79 169,180
2019-02-13 $7.63 $7.68 $7.60 $7.61 $6.85 122,141
2019-02-12 $7.44 $7.53 $7.42 $7.52 $6.77 1,696,424
2019-02-11 $7.40 $7.42 $7.37 $7.40 $6.67 133,786
2019-02-08 $7.59 $7.61 $7.53 $7.54 $6.79 173,570
2019-02-07 $7.78 $7.78 $7.60 $7.64 $6.88 204,331
2019-02-06 $7.83 $7.89 $7.82 $7.89 $7.11 156,990
2019-02-05 $7.87 $7.88 $7.78 $7.83 $7.05 294,331
2019-02-04 $7.80 $7.88 $7.77 $7.87 $7.09 168,588
2019-02-01 $7.91 $7.99 $7.86 $7.98 $7.19 215,488
2019-01-31 $8.05 $8.12 $8.05 $8.10 $7.30 114,392
2019-01-30 $7.94 $8.05 $7.89 $8.02 $7.22 218,619
2019-01-29 $7.82 $7.85 $7.74 $7.75 $6.98 188,172
2019-01-28 $7.63 $7.67 $7.57 $7.65 $6.89 201,966
2019-01-25 $7.75 $7.87 $7.75 $7.86 $7.08 315,716
2019-01-24 $7.43 $7.51 $7.42 $7.49 $6.75 236,619
2019-01-23 $7.49 $7.53 $7.40 $7.44 $6.70 75,493
2019-01-22 $7.47 $7.48 $7.40 $7.43 $6.69 137,276
2019-01-18 $7.75 $7.77 $7.57 $7.57 $6.82 266,878
2019-01-17 $7.40 $7.56 $7.40 $7.52 $6.77 508,218
2019-01-16 $7.40 $7.45 $7.35 $7.38 $6.65 124,374
2019-01-15 $7.50 $7.51 $7.39 $7.44 $6.70 1,184,345
2019-01-14 $7.40 $7.52 $7.40 $7.46 $6.72 275,602
2019-01-11 $7.44 $7.60 $7.43 $7.56 $6.81 138,246
2019-01-10 $7.32 $7.52 $7.32 $7.52 $6.77 469,892
2019-01-09 $7.51 $7.57 $7.43 $7.45 $6.71 692,845
2019-01-08 $7.37 $7.39 $7.30 $7.35 $6.62 374,062
2019-01-07 $7.26 $7.35 $7.25 $7.31 $6.58 352,526
2019-01-04 $7.05 $7.25 $7.03 $7.22 $6.50 143,979
2019-01-03 $6.96 $6.97 $6.72 $6.75 $6.08 196,139
2019-01-02 $6.94 $7.12 $6.94 $7.12 $6.41 138,543
2018-12-31 $7.39 $7.39 $7.22 $7.24 $6.52 391,165
2018-12-28 $7.37 $7.37 $7.26 $7.31 $6.58 376,736
2018-12-27 $7.09 $7.13 $6.99 $7.12 $6.41 470,910
2018-12-26 $7.05 $7.45 $7.05 $7.45 $6.71 276,066
2018-12-24 $7.13 $7.30 $7.07 $7.14 $6.43 214,931
2018-12-21 $7.24 $7.25 $7.04 $7.06 $6.36 133,517
2018-12-20 $7.22 $7.29 $7.07 $7.14 $6.43 743,627
2018-12-19 $7.36 $7.44 $7.16 $7.17 $6.46 315,883
2018-12-18 $7.27 $7.34 $7.18 $7.20 $6.49 344,522
2018-12-17 $7.33 $7.39 $7.21 $7.22 $6.50 287,519
2018-12-14 $7.19 $7.23 $7.15 $7.15 $6.44 259,724
2018-12-13 $7.46 $7.47 $7.36 $7.41 $6.67 297,796
2018-12-12 $7.23 $7.37 $7.22 $7.29 $6.57 215,784
2018-12-11 $7.13 $7.16 $7.01 $7.06 $6.36 438,209
2018-12-10 $6.91 $6.95 $6.80 $6.91 $6.22 293,268
2018-12-07 $7.16 $7.25 $6.98 $7.01 $6.31 403,110
2018-12-06 $6.90 $7.01 $6.80 $7.01 $6.31 523,043
2018-12-04 $7.53 $7.56 $7.34 $7.34 $6.61 546,709
2018-12-03 $7.72 $7.75 $7.59 $7.63 $6.87 225,429
2018-11-30 $7.36 $7.43 $7.35 $7.40 $6.67 150,878
2018-11-29 $7.52 $7.53 $7.41 $7.46 $6.72 190,517
2018-11-28 $7.35 $7.53 $7.24 $7.49 $6.75 350,568
2018-11-27 $7.18 $7.18 $7.11 $7.17 $6.46 382,802
2018-11-26 $7.21 $7.31 $7.21 $7.27 $6.55 185,571
2018-11-23 $7.19 $7.22 $7.11 $7.16 $6.45 129,127
2018-11-21 $7.51 $7.54 $7.46 $7.49 $6.75 148,444
2018-11-20 $7.54 $7.61 $7.42 $7.48 $6.74 186,974
2018-11-19 $7.72 $7.73 $7.62 $7.64 $6.88 168,641
2018-11-16 $7.64 $7.70 $7.58 $7.64 $6.88 173,697
2018-11-15 $7.54 $7.69 $7.52 $7.66 $6.90 161,862
2018-11-14 $7.60 $7.62 $7.48 $7.57 $6.82 190,671
2018-11-13 $7.70 $7.70 $7.50 $7.55 $6.80 164,238
2018-11-12 $7.72 $7.72 $7.55 $7.57 $6.82 155,368
2018-11-09 $7.90 $7.90 $7.78 $7.85 $7.07 148,730
2018-11-08 $8.28 $8.36 $8.18 $8.18 $7.37 185,337
2018-11-07 $8.33 $8.33 $8.23 $8.30 $7.48 105,735
2018-11-06 $8.21 $8.26 $8.07 $8.18 $7.37 382,138
2018-11-05 $8.39 $8.40 $8.27 $8.30 $7.48 447,420
2018-11-02 $8.57 $8.62 $8.22 $8.30 $7.48 197,665
2018-11-01 $8.32 $8.54 $8.27 $8.52 $7.67 200,408
2018-10-31 $7.99 $8.17 $7.96 $8.08 $7.28 187,620
2018-10-30 $7.79 $7.84 $7.67 $7.74 $6.97 132,504
2018-10-29 $7.91 $7.97 $7.68 $7.75 $6.98 817,056
2018-10-26 $7.62 $7.79 $7.57 $7.73 $6.96 205,163
2018-10-25 $7.69 $7.75 $7.63 $7.70 $6.94 222,335
2018-10-24 $7.79 $7.83 $7.52 $7.53 $6.78 139,128
2018-10-23 $7.74 $7.84 $7.61 $7.82 $7.04 277,426
2018-10-22 $8.06 $8.08 $7.97 $8.06 $7.26 198,295
2018-10-19 $8.03 $8.09 $7.95 $7.99 $7.20 248,567
2018-10-18 $8.10 $8.14 $7.95 $7.98 $7.19 102,255
2018-10-17 $8.31 $8.31 $8.16 $8.20 $7.39 151,371
2018-10-16 $8.27 $8.29 $8.23 $8.26 $7.44 82,675
2018-10-15 $8.28 $8.36 $8.25 $8.32 $7.49 137,867
2018-10-12 $8.39 $8.39 $8.15 $8.26 $7.44 273,275
2018-10-11 $8.11 $8.26 $8.08 $8.14 $7.33 250,885
2018-10-10 $8.34 $8.34 $8.12 $8.14 $7.33 244,714
2018-10-09 $8.44 $8.54 $8.37 $8.50 $7.66 165,840
2018-10-08 $8.37 $8.45 $8.35 $8.44 $7.60 90,526
2018-10-05 $8.51 $8.51 $8.42 $8.49 $7.65 62,447
2018-10-04 $8.75 $8.75 $8.54 $8.59 $7.74 232,627
2018-10-03 $8.65 $8.66 $8.59 $8.64 $7.78 540,561
2018-10-02 $8.65 $8.71 $8.63 $8.65 $7.79 342,722
2018-10-01 $8.57 $8.68 $8.57 $8.66 $7.80 192,798
2018-09-28 $8.59 $8.65 $8.56 $8.57 $7.72 110,126
2018-09-27 $8.65 $8.68 $8.58 $8.60 $7.75 208,208
2018-09-26 $8.85 $8.91 $8.83 $8.84 $7.96 305,636
2018-09-25 $8.93 $8.97 $8.90 $8.94 $8.05 998,469
2018-09-24 $8.71 $8.71 $8.56 $8.57 $7.72 281,091
2018-09-21 $8.70 $8.76 $8.66 $8.72 $7.85 893,251
2018-09-20 $8.52 $8.54 $8.46 $8.53 $7.68 1,560,856
2018-09-19 $8.30 $8.39 $8.28 $8.36 $7.53 2,026,722
2018-09-18 $8.07 $8.11 $8.03 $8.08 $7.28 1,546,237
2018-09-17 $7.79 $7.83 $7.77 $7.80 $7.03 187,421
2018-09-14 $7.87 $7.87 $7.75 $7.77 $7.00 360,939
2018-09-13 $7.81 $7.84 $7.74 $7.81 $7.03 173,690
2018-09-12 $7.60 $7.70 $7.56 $7.64 $6.88 157,981
2018-09-11 $7.40 $7.47 $7.35 $7.47 $6.72 359,318
2018-09-10 $7.51 $7.53 $7.47 $7.53 $6.78 325,546
2018-09-07 $7.65 $7.69 $7.56 $7.59 $6.84 152,549
2018-09-06 $7.92 $8.00 $7.77 $7.82 $7.04 172,941
2018-09-05 $8.08 $8.09 $7.94 $8.01 $7.06 549,122
2018-09-04 $7.92 $7.98 $7.86 $7.98 $7.03 131,221
2018-08-31 $8.15 $8.18 $8.07 $8.10 $7.14 255,738
2018-08-30 $8.34 $8.36 $8.28 $8.34 $7.35 118,906
2018-08-29 $8.34 $8.45 $8.31 $8.40 $7.40 75,894
2018-08-28 $8.47 $8.49 $8.34 $8.34 $7.35 319,297
2018-08-27 $8.25 $8.35 $8.25 $8.31 $7.33 112,421
2018-08-24 $8.14 $8.24 $8.10 $8.15 $7.18 299,061
2018-08-23 $7.87 $7.94 $7.85 $7.88 $6.95 126,036
2018-08-22 $7.96 $7.98 $7.89 $7.91 $6.97 105,507
2018-08-21 $7.82 $7.90 $7.78 $7.88 $6.95 280,501
2018-08-20 $7.88 $7.89 $7.75 $7.83 $6.90 119,808
2018-08-17 $7.64 $7.81 $7.57 $7.79 $6.87 215,424
2018-08-16 $7.67 $7.78 $7.65 $7.66 $6.75 336,864
2018-08-15 $7.65 $7.65 $7.50 $7.55 $6.66 311,106
2018-08-14 $7.99 $8.04 $7.95 $8.03 $7.08 307,819
2018-08-13 $8.12 $8.19 $8.03 $8.06 $7.11 311,634
2018-08-10 $8.11 $8.19 $8.10 $8.16 $7.19 267,980
2018-08-09 $8.43 $8.53 $8.42 $8.43 $7.43 166,221
2018-08-08 $8.32 $8.39 $8.28 $8.35 $7.36 192,191
2018-08-07 $8.40 $8.42 $8.35 $8.38 $7.39 343,674
2018-08-06 $8.06 $8.09 $8.01 $8.07 $7.11 219,118
2018-08-03 $8.17 $8.27 $8.16 $8.22 $7.25 213,511
2018-08-02 $8.12 $8.16 $8.06 $8.11 $7.15 281,509
2018-08-01 $8.48 $8.48 $8.36 $8.37 $7.38 181,948
2018-07-31 $8.75 $8.80 $8.67 $8.69 $7.66 295,063
2018-07-30 $8.44 $8.51 $8.44 $8.46 $7.46 154,229
2018-07-27 $8.48 $8.57 $8.41 $8.45 $7.45 168,452
2018-07-26 $8.46 $8.48 $8.39 $8.39 $7.40 151,452
2018-07-25 $8.45 $8.59 $8.42 $8.58 $7.56 148,340
2018-07-24 $8.53 $8.65 $8.47 $8.47 $7.47 501,480
2018-07-23 $8.09 $8.12 $8.06 $8.07 $7.11 214,982
2018-07-20 $8.08 $8.14 $8.06 $8.11 $7.15 294,526
2018-07-19 $8.16 $8.22 $8.14 $8.16 $7.19 209,472
2018-07-18 $8.18 $8.32 $8.15 $8.32 $7.33 760,134
2018-07-17 $8.12 $8.23 $8.11 $8.17 $7.20 332,599
2018-07-16 $8.15 $8.16 $8.09 $8.12 $7.16 191,301
2018-07-13 $8.22 $8.26 $8.17 $8.22 $7.25 890,925
2018-07-12 $8.27 $8.31 $8.23 $8.25 $7.27 729,607
2018-07-11 $8.29 $8.32 $8.06 $8.10 $7.14 1,855,994
2018-07-10 $8.66 $8.75 $8.58 $8.63 $7.61 1,506,758
2018-07-09 $8.75 $8.85 $8.72 $8.81 $7.77 2,494,136
2018-07-06 $8.62 $8.70 $8.58 $8.65 $7.63 3,905,778
2018-07-05 $8.65 $8.68 $8.52 $8.56 $7.54 2,805,144
2018-07-03 $8.67 $8.88 $8.30 $8.31 $7.33 1,801,773
2018-07-02 $9.15 $9.21 $9.10 $9.17 $8.08 991,981
2018-06-29 $9.50 $9.58 $9.48 $9.50 $8.37 318,583
2018-06-28 $9.34 $9.39 $9.27 $9.37 $8.26 498,190
2018-06-27 $9.73 $9.80 $9.55 $9.58 $8.45 196,332
2018-06-26 $9.66 $9.76 $9.56 $9.73 $8.58 388,578
2018-06-25 $9.94 $9.95 $9.67 $9.84 $8.67 699,983
2018-06-22 $10.17 $10.25 $10.13 $10.19 $8.98 744,840
2018-06-21 $9.84 $9.88 $9.78 $9.81 $8.65 136,254
2018-06-20 $9.99 $9.99 $9.78 $9.87 $8.70 188,651
2018-06-19 $9.73 $9.80 $9.65 $9.79 $8.63 223,614
2018-06-18 $9.91 $10.09 $9.89 $10.07 $8.88 331,111
2018-06-15 $10.21 $10.21 $10.06 $10.14 $8.94 274,039
2018-06-14 $10.50 $10.59 $10.49 $10.54 $9.29 157,512
2018-06-13 $10.53 $10.63 $10.50 $10.58 $9.33 275,600
2018-06-12 $10.18 $10.27 $10.12 $10.25 $9.04 342,286
2018-06-11 $10.32 $10.42 $10.32 $10.35 $9.12 184,689
2018-06-08 $10.31 $10.33 $10.21 $10.26 $9.04 122,689
2018-06-07 $10.75 $10.75 $10.43 $10.47 $9.23 142,286
2018-06-06 $10.53 $10.73 $10.52 $10.71 $9.44 237,370
2018-06-05 $10.29 $10.46 $10.28 $10.43 $9.19 87,649
2018-06-04 $10.26 $10.28 $10.12 $10.15 $8.95 63,727
2018-06-01 $10.17 $10.18 $10.11 $10.12 $8.92 145,199
2018-05-31 $9.95 $9.97 $9.75 $9.87 $8.70 180,281
2018-05-30 $9.77 $9.93 $9.73 $9.83 $8.67 141,769
2018-05-29 $9.80 $9.88 $9.71 $9.75 $8.59 132,368
2018-05-25 $10.03 $10.06 $9.95 $9.99 $8.81 81,097
2018-05-24 $10.05 $10.11 $9.92 $10.11 $8.91 83,536
2018-05-23 $10.09 $10.23 $10.06 $10.22 $9.01 121,897
2018-05-22 $10.49 $10.52 $10.32 $10.32 $9.10 140,964
2018-05-21 $10.30 $10.36 $10.29 $10.36 $9.13 257,219
2018-05-18 $9.93 $10.27 $9.90 $10.13 $8.93 351,707
2018-05-17 $10.60 $10.72 $10.60 $10.68 $9.41 93,910
2018-05-16 $10.50 $10.63 $10.47 $10.60 $9.34 175,831
2018-05-15 $10.15 $10.25 $10.08 $10.20 $8.99 152,263
2018-05-14 $10.40 $10.45 $10.35 $10.40 $9.17 167,970
2018-05-11 $10.33 $10.42 $10.33 $10.37 $9.14 83,190
2018-05-10 $9.98 $10.15 $9.97 $10.14 $8.94 131,581
2018-05-09 $9.79 $9.95 $9.78 $9.92 $8.74 430,763
2018-05-08 $9.69 $9.74 $9.62 $9.73 $8.58 128,714
2018-05-07 $9.67 $9.75 $9.65 $9.69 $8.54 139,958
2018-05-04 $9.64 $9.77 $9.58 $9.68 $8.53 264,736
2018-05-03 $9.81 $9.82 $9.67 $9.75 $8.59 583,068
2018-05-02 $9.72 $9.78 $9.50 $9.65 $8.51 245,664
2018-05-01 $9.50 $9.51 $9.32 $9.48 $8.36 300,916
2018-04-30 $9.65 $9.71 $9.59 $9.60 $8.46 348,680
2018-04-27 $10.05 $10.14 $9.99 $9.99 $8.81 391,084
2018-04-26 $10.53 $10.53 $10.22 $10.25 $9.04 97,378
2018-04-25 $10.52 $10.53 $10.33 $10.46 $9.07 337,568
2018-04-24 $10.70 $10.76 $10.51 $10.56 $9.16 234,229
2018-04-23 $10.49 $10.60 $10.47 $10.52 $9.12 135,981
2018-04-20 $10.65 $10.65 $10.57 $10.59 $9.18 264,349
2018-04-19 $10.62 $10.71 $10.55 $10.60 $9.19 375,010
2018-04-18 $10.36 $10.62 $10.31 $10.53 $9.13 412,933
2018-04-17 $9.90 $9.95 $9.87 $9.90 $8.58 404,541
2018-04-16 $9.93 $9.95 $9.77 $9.83 $8.52 311,394
2018-04-13 $9.86 $9.88 $9.73 $9.80 $8.50 264,776
2018-04-12 $9.60 $9.71 $9.59 $9.70 $8.41 233,914
2018-04-11 $9.66 $9.73 $9.63 $9.65 $8.37 316,967
2018-04-10 $9.83 $9.85 $9.73 $9.79 $8.49 495,540
2018-04-09 $9.45 $9.60 $9.29 $9.46 $8.20 315,567
2018-04-06 $9.87 $9.96 $9.79 $9.85 $8.54 83,181
2018-04-05 $10.09 $10.14 $9.97 $10.02 $8.69 223,705
2018-04-04 $9.70 $9.83 $9.66 $9.79 $8.49 340,761
2018-04-03 $9.99 $10.03 $9.88 $9.89 $8.58 335,541
2018-04-02 $9.98 $9.98 $9.81 $9.84 $8.53 103,864
2018-03-29 $9.96 $10.01 $9.89 $9.96 $8.64 454,165
2018-03-28 $9.92 $9.98 $9.82 $9.92 $8.60 349,791
2018-03-27 $10.31 $10.33 $10.09 $10.09 $8.75 144,811
2018-03-26 $10.02 $10.14 $9.89 $10.12 $8.78 739,436
2018-03-23 $10.05 $10.13 $9.95 $9.98 $8.65 194,930
2018-03-22 $10.14 $10.16 $9.86 $10.01 $8.68 205,823
2018-03-21 $10.27 $10.54 $10.27 $10.49 $9.10 215,235
2018-03-20 $10.28 $10.44 $10.23 $10.23 $8.87 152,839
2018-03-19 $10.56 $10.58 $10.29 $10.36 $8.98 235,863
2018-03-16 $10.67 $10.72 $10.61 $10.71 $9.29 132,841
2018-03-15 $10.56 $10.60 $10.52 $10.55 $9.15 103,311
2018-03-14 $10.73 $10.75 $10.52 $10.65 $9.24 708,598
2018-03-13 $10.43 $10.57 $10.40 $10.44 $9.05 427,971
2018-03-12 $10.31 $10.32 $10.18 $10.22 $8.86 328,104
2018-03-09 $10.11 $10.24 $10.10 $10.20 $8.84 1,482,657
2018-03-08 $10.04 $10.04 $9.95 $10.02 $8.69 289,969
2018-03-07 $10.02 $10.22 $10.00 $10.15 $8.80 1,486,914
2018-03-06 $10.25 $10.33 $10.20 $10.25 $8.89 521,231
2018-03-05 $9.92 $10.14 $9.90 $10.06 $8.72 2,402,506
2018-03-02 $10.12 $10.19 $9.99 $10.17 $8.82 416,620
2018-03-01 $10.37 $10.39 $10.16 $10.27 $8.91 516,200
2018-02-28 $10.76 $10.79 $10.56 $10.57 $9.17 362,951
2018-02-27 $11.10 $11.10 $10.90 $10.97 $9.51 261,381
2018-02-26 $11.17 $11.26 $11.07 $11.23 $9.74 253,595
2018-02-23 $11.04 $11.14 $10.97 $11.14 $9.66 231,462
2018-02-22 $11.13 $11.23 $11.04 $11.17 $9.69 467,757
2018-02-21 $11.13 $11.40 $11.12 $11.21 $9.72 674,579
2018-02-20 $10.72 $10.75 $10.64 $10.64 $9.23 384,578
2018-02-16 $10.80 $10.97 $10.79 $10.96 $9.50 109,278
2018-02-15 $10.97 $11.00 $10.80 $10.98 $9.52 314,508
2018-02-14 $10.36 $10.86 $10.35 $10.86 $9.42 793,162
2018-02-13 $10.31 $10.48 $10.28 $10.46 $9.07 321,443
2018-02-12 $10.14 $10.24 $10.06 $10.21 $8.85 461,038
2018-02-09 $9.97 $10.10 $9.68 $10.04 $8.71 591,992
2018-02-08 $10.45 $10.47 $9.97 $9.99 $8.66 1,057,560
2018-02-07 $10.46 $10.55 $10.41 $10.43 $9.04 933,105
2018-02-06 $10.43 $10.86 $10.38 $10.79 $9.36 765,055
2018-02-05 $10.82 $10.92 $10.35 $10.39 $9.01 1,687,796
2018-02-02 $11.12 $11.13 $10.60 $10.61 $9.20 500,744
2018-02-01 $11.25 $11.44 $11.22 $11.37 $9.86 3,582,912
2018-01-31 $11.54 $11.55 $11.33 $11.43 $9.91 496,240
2018-01-30 $11.56 $11.56 $11.48 $11.54 $10.01 818,806
2018-01-29 $11.60 $11.68 $11.57 $11.64 $10.09 976,536
2018-01-26 $11.32 $11.37 $11.26 $11.34 $9.83 339,725
2018-01-25 $11.39 $11.42 $11.16 $11.20 $9.71 244,596
2018-01-24 $11.24 $11.29 $11.18 $11.27 $9.77 111,948
2018-01-23 $10.92 $10.95 $10.82 $10.93 $9.48 520,950
2018-01-22 $11.27 $11.29 $11.17 $11.25 $9.76 128,526
2018-01-19 $11.32 $11.32 $11.22 $11.29 $9.79 185,077
2018-01-18 $11.31 $11.34 $11.22 $11.31 $9.81 272,984
2018-01-17 $11.22 $11.32 $11.13 $11.30 $9.80 271,623
2018-01-16 $10.99 $11.14 $10.95 $11.07 $9.60 373,536
2018-01-12 $11.12 $11.18 $11.09 $11.18 $9.69 542,895
2018-01-11 $10.96 $11.07 $10.90 $11.03 $9.56 613,389
2018-01-10 $10.86 $10.96 $10.80 $10.95 $9.50 308,306
2018-01-09 $10.71 $10.75 $10.68 $10.74 $9.31 156,095
2018-01-08 $10.62 $10.73 $10.60 $10.73 $9.30 249,714
2018-01-05 $10.53 $10.54 $10.47 $10.51 $9.11 142,247
2018-01-04 $10.59 $10.62 $10.51 $10.59 $9.18 229,640
2018-01-03 $10.65 $10.65 $10.49 $10.55 $9.15 348,787
2018-01-02 $10.51 $10.75 $10.50 $10.72 $9.30 288,581
2017-12-29 $10.49 $10.49 $10.35 $10.41 $9.03 236,561
2017-12-28 $10.34 $10.37 $10.32 $10.37 $8.99 221,520
2017-12-27 $10.23 $10.28 $10.21 $10.24 $8.88 372,154
2017-12-26 $10.06 $10.06 $9.98 $10.05 $8.71 43,411
2017-12-22 $10.02 $10.05 $9.98 $10.00 $8.67 57,816
2017-12-21 $9.96 $10.05 $9.96 $10.02 $8.69 168,897
2017-12-20 $9.96 $9.96 $9.86 $9.91 $8.59 124,777
2017-12-19 $9.74 $9.84 $9.72 $9.80 $8.50 104,370
2017-12-18 $9.75 $9.88 $9.72 $9.86 $8.55 183,878
2017-12-15 $9.68 $9.69 $9.58 $9.68 $8.39 470,314
2017-12-14 $9.54 $9.80 $9.53 $9.73 $8.44 424,005
2017-12-13 $9.33 $9.51 $9.30 $9.49 $8.23 171,621
2017-12-12 $9.24 $9.25 $9.17 $9.22 $8.00 134,357
2017-12-11 $9.34 $9.37 $9.29 $9.32 $8.08 144,669
2017-12-08 $9.13 $9.21 $9.09 $9.20 $7.98 186,193
2017-12-07 $8.94 $9.06 $8.94 $9.04 $7.84 174,895
2017-12-06 $8.90 $9.01 $8.90 $8.96 $7.77 63,135
2017-12-05 $8.90 $8.96 $8.88 $8.89 $7.71 209,091
2017-12-04 $9.21 $9.22 $9.12 $9.13 $7.92 138,376
2017-12-01 $9.10 $9.18 $9.00 $9.09 $7.88 176,040
2017-11-30 $9.16 $9.20 $9.09 $9.12 $7.91 159,578
2017-11-29 $9.26 $9.32 $9.09 $9.14 $7.93 90,148
2017-11-28 $9.25 $9.39 $9.19 $9.35 $8.11 187,460
2017-11-27 $9.53 $9.54 $9.45 $9.47 $8.21 100,581
2017-11-24 $9.64 $9.66 $9.62 $9.63 $8.35 17,204
2017-11-22 $9.60 $9.64 $9.57 $9.64 $8.36 43,766
2017-11-21 $9.56 $9.62 $9.51 $9.55 $8.28 51,107
2017-11-20 $9.37 $9.49 $9.35 $9.47 $8.21 171,857
2017-11-17 $9.28 $9.36 $9.25 $9.35 $8.11 252,106
2017-11-16 $9.32 $9.33 $9.24 $9.32 $8.08 263,337
2017-11-15 $9.09 $9.16 $8.99 $9.15 $7.93 161,032
2017-11-14 $9.32 $9.36 $9.18 $9.28 $8.05 118,796
2017-11-13 $9.43 $9.56 $9.40 $9.53 $8.26 292,328
2017-11-10 $9.54 $9.60 $9.49 $9.53 $8.26 44,623
2017-11-09 $9.40 $9.52 $9.36 $9.52 $8.26 103,523
2017-11-08 $9.68 $9.71 $9.61 $9.71 $8.42 87,742
2017-11-07 $9.78 $9.79 $9.62 $9.67 $8.39 106,551
2017-11-06 $9.84 $9.86 $9.80 $9.86 $8.55 81,379
2017-11-03 $9.90 $9.90 $9.80 $9.87 $8.56 99,443
2017-11-02 $9.89 $9.97 $9.87 $9.94 $8.62 91,441
2017-11-01 $9.92 $9.95 $9.87 $9.88 $8.57 81,841
2017-10-31 $9.56 $9.64 $9.48 $9.60 $8.32 174,270
2017-10-30 $9.66 $9.72 $9.63 $9.69 $8.40 101,101
2017-10-27 $9.62 $9.64 $9.56 $9.62 $8.34 125,918
2017-10-26 $9.97 $9.98 $9.88 $9.89 $8.58 130,126
2017-10-25 $10.02 $10.02 $9.84 $9.93 $8.61 140,824
2017-10-24 $10.08 $10.14 $10.06 $10.10 $8.76 122,231
2017-10-23 $9.95 $10.01 $9.95 $9.98 $8.65 356,070
2017-10-20 $9.93 $9.96 $9.82 $9.93 $8.61 256,579
2017-10-19 $9.80 $9.93 $9.78 $9.88 $8.57 50,737
2017-10-18 $9.90 $9.90 $9.81 $9.85 $8.54 172,617
2017-10-17 $10.05 $10.05 $9.86 $9.91 $8.59 1,087,713
2017-10-16 $10.18 $10.22 $10.07 $10.08 $8.74 828,240
2017-10-13 $9.95 $10.04 $9.95 $10.03 $8.70 232,811
2017-10-12 $9.59 $9.72 $9.58 $9.72 $8.43 74,877
2017-10-11 $9.56 $9.62 $9.54 $9.60 $8.32 230,985
2017-10-10 $9.56 $9.64 $9.52 $9.62 $8.34 53,042
2017-10-09 $9.56 $9.56 $9.44 $9.45 $8.19 101,331
2017-10-06 $9.59 $9.60 $9.52 $9.60 $8.32 134,502
2017-10-05 $9.62 $9.70 $9.60 $9.66 $8.38 324,694
2017-10-04 $9.42 $9.51 $9.41 $9.51 $8.25 88,615
2017-10-03 $9.33 $9.36 $9.30 $9.34 $8.10 55,429
2017-10-02 $9.20 $9.29 $9.17 $9.26 $8.03 45,889
2017-09-29 $9.15 $9.18 $9.08 $9.14 $7.93 45,486
2017-09-28 $9.02 $9.09 $8.97 $9.06 $7.86 149,613
2017-09-27 $9.19 $9.21 $9.11 $9.12 $7.91 493,687
2017-09-26 $9.26 $9.28 $9.10 $9.13 $7.92 65,503
2017-09-25 $9.29 $9.34 $9.17 $9.25 $8.02 95,454
2017-09-22 $9.23 $9.34 $9.23 $9.31 $8.07 88,527
2017-09-21 $9.32 $9.38 $9.28 $9.38 $8.13 279,838
2017-09-20 $9.36 $9.47 $9.31 $9.33 $8.09 680,608
2017-09-19 $9.31 $9.36 $9.27 $9.34 $8.10 877,040
2017-09-18 $9.31 $9.36 $9.29 $9.34 $8.10 108,762
2017-09-15 $9.32 $9.39 $9.30 $9.31 $8.07 145,246
2017-09-14 $9.41 $9.44 $9.33 $9.44 $8.19 92,180
2017-09-13 $9.66 $9.67 $9.55 $9.58 $8.31 122,981
2017-09-12 $9.75 $9.87 $9.75 $9.87 $8.56 125,208
2017-09-11 $9.64 $9.74 $9.63 $9.71 $8.42 70,183
2017-09-08 $9.67 $9.67 $9.49 $9.52 $8.26 82,677
2017-09-07 $9.59 $9.62 $9.54 $9.62 $8.34 237,937
2017-09-06 $9.48 $9.56 $9.43 $9.51 $8.20 441,341
2017-09-05 $9.48 $9.51 $9.31 $9.41 $8.11 160,894
2017-09-01 $9.45 $9.51 $9.43 $9.51 $8.20 91,274
2017-08-31 $9.28 $9.32 $9.23 $9.25 $7.97 113,445
2017-08-30 $9.17 $9.19 $9.15 $9.16 $7.90 51,659
2017-08-29 $9.01 $9.14 $9.01 $9.13 $7.87 184,881
2017-08-28 $9.17 $9.18 $9.10 $9.18 $7.91 87,265
2017-08-25 $9.10 $9.10 $9.04 $9.07 $7.82 382,689
2017-08-24 $9.03 $9.06 $8.98 $9.06 $7.81 152,126
2017-08-23 $8.95 $9.05 $8.93 $9.05 $7.80 193,630
2017-08-22 $8.88 $8.94 $8.81 $8.94 $7.71 201,563
2017-08-21 $8.82 $8.83 $8.76 $8.78 $7.57 63,191
2017-08-18 $8.75 $8.83 $8.72 $8.81 $7.60 100,564
2017-08-17 $8.88 $8.89 $8.77 $8.77 $7.56 96,745
2017-08-16 $8.74 $8.88 $8.74 $8.88 $7.66 133,379
2017-08-15 $8.47 $8.53 $8.45 $8.53 $7.35 104,532
2017-08-14 $8.54 $8.61 $8.52 $8.59 $7.41 130,660
2017-08-11 $8.31 $8.38 $8.28 $8.36 $7.21 121,406
2017-08-10 $8.61 $8.63 $8.47 $8.48 $7.31 148,749
2017-08-09 $8.80 $8.84 $8.76 $8.76 $7.55 209,747
2017-08-08 $8.95 $8.97 $8.90 $8.93 $7.70 136,865
2017-08-07 $8.97 $9.00 $8.95 $9.00 $7.76 95,832
2017-08-04 $8.81 $8.83 $8.71 $8.80 $7.59 91,408
2017-08-03 $8.74 $8.77 $8.72 $8.74 $7.54 96,713
2017-08-02 $8.74 $8.80 $8.70 $8.79 $7.58 67,854
2017-08-01 $8.85 $8.89 $8.80 $8.87 $7.65 101,169
2017-07-31 $8.80 $8.83 $8.72 $8.81 $7.60 163,539
2017-07-28 $8.56 $8.69 $8.56 $8.69 $7.49 70,724
2017-07-27 $8.68 $8.68 $8.52 $8.58 $7.40 113,762
2017-07-26 $8.62 $8.63 $8.52 $8.63 $7.44 80,015
2017-07-25 $8.51 $8.59 $8.50 $8.59 $7.41 175,412
2017-07-24 $8.11 $8.15 $8.09 $8.15 $7.03 25,379
2017-07-21 $8.21 $8.23 $8.08 $8.11 $6.99 117,919
2017-07-20 $8.34 $8.35 $8.14 $8.30 $7.16 403,797
2017-07-19 $8.34 $8.41 $8.34 $8.40 $7.24 221,945
2017-07-18 $8.25 $8.34 $8.25 $8.32 $7.17 356,969
2017-07-17 $8.38 $8.40 $8.34 $8.39 $7.23 304,837
2017-07-14 $8.22 $8.27 $8.21 $8.27 $7.13 73,728
2017-07-13 $8.10 $8.16 $8.08 $8.15 $7.03 36,328
2017-07-12 $8.08 $8.10 $8.04 $8.09 $6.97 135,163
2017-07-11 $7.82 $7.91 $7.81 $7.91 $6.82 86,158
2017-07-10 $7.56 $7.72 $7.55 $7.72 $6.66 45,760
2017-07-07 $7.67 $7.67 $7.55 $7.65 $6.60 134,133
2017-07-06 $7.76 $7.76 $7.63 $7.66 $6.60 212,868
2017-07-05 $7.92 $7.93 $7.80 $7.92 $6.83 237,476
2017-07-03 $7.61 $7.76 $7.60 $7.73 $6.66 81,530
2017-06-30 $7.48 $7.49 $7.39 $7.47 $6.44 58,101
2017-06-29 $7.49 $7.53 $7.41 $7.48 $6.45 64,013
2017-06-28 $7.29 $7.39 $7.29 $7.36 $6.35 162,620
2017-06-27 $7.23 $7.34 $7.22 $7.26 $6.26 465,631
2017-06-26 $7.09 $7.11 $6.99 $6.99 $6.03 80,245
2017-06-23 $7.06 $7.09 $7.05 $7.07 $6.10 77,436
2017-06-22 $6.99 $7.12 $6.97 $7.10 $6.12 113,462
2017-06-21 $7.08 $7.15 $7.04 $7.05 $6.08 155,333
2017-06-20 $7.07 $7.07 $6.90 $6.91 $5.96 176,584
2017-06-19 $7.25 $7.32 $7.25 $7.26 $6.26 81,564
2017-06-16 $7.13 $7.16 $7.10 $7.10 $6.12 41,758
2017-06-15 $7.16 $7.21 $7.11 $7.20 $6.21 137,794
2017-06-14 $7.51 $7.51 $7.21 $7.24 $6.24 84,457
2017-06-13 $7.41 $7.45 $7.40 $7.45 $6.42 62,758
2017-06-12 $7.44 $7.45 $7.36 $7.42 $6.40 56,096
2017-06-09 $7.43 $7.47 $7.37 $7.40 $6.38 62,887
2017-06-08 $7.28 $7.49 $7.25 $7.49 $6.46 88,821
2017-06-07 $7.38 $7.39 $7.25 $7.31 $6.30 106,694
2017-06-06 $7.16 $7.25 $7.16 $7.25 $6.25 74,976
2017-06-05 $7.27 $7.29 $7.25 $7.28 $6.28 98,680
2017-06-02 $7.30 $7.37 $7.26 $7.37 $6.35 16,061
2017-06-01 $7.27 $7.36 $7.26 $7.36 $6.35 78,836
2017-05-31 $7.37 $7.38 $7.30 $7.32 $6.31 165,170
2017-05-30 $7.54 $7.57 $7.45 $7.47 $6.44 87,311
2017-05-26 $7.45 $7.45 $7.41 $7.45 $6.42 33,588
2017-05-25 $7.54 $7.58 $7.46 $7.47 $6.44 49,143
2017-05-24 $7.50 $7.56 $7.47 $7.50 $6.47 46,550
2017-05-23 $7.59 $7.62 $7.50 $7.52 $6.48 103,911
2017-05-22 $7.67 $7.70 $7.64 $7.69 $6.63 73,539
2017-05-19 $7.62 $7.69 $7.61 $7.65 $6.60 39,673
2017-05-18 $7.41 $7.53 $7.36 $7.46 $6.43 70,777
2017-05-17 $7.46 $7.50 $7.40 $7.42 $6.40 88,868
2017-05-16 $7.55 $7.63 $7.55 $7.61 $6.56 100,746
2017-05-15 $7.52 $7.56 $7.50 $7.53 $6.49 85,018
2017-05-12 $7.30 $7.34 $7.27 $7.29 $6.28 71,602
2017-05-11 $7.40 $7.45 $7.38 $7.43 $6.41 63,052
2017-05-10 $7.49 $7.49 $7.33 $7.36 $6.35 130,783
2017-05-09 $7.51 $7.51 $7.41 $7.43 $6.36 73,515
2017-05-08 $7.29 $7.35 $7.25 $7.32 $6.26 111,614
2017-05-05 $7.23 $7.47 $7.22 $7.47 $6.39 93,754
2017-05-04 $7.13 $7.18 $7.06 $7.10 $6.07 328,390
2017-05-03 $7.39 $7.39 $7.30 $7.33 $6.27 187,800
2017-05-02 $7.63 $7.67 $7.60 $7.66 $6.55 110,563
2017-05-01 $7.86 $7.90 $7.79 $7.86 $6.73 53,541
2017-04-28 $7.81 $7.86 $7.80 $7.80 $6.67 165,655
2017-04-27 $7.79 $7.79 $7.61 $7.72 $6.61 86,110
2017-04-26 $7.78 $7.92 $7.78 $7.86 $6.73 103,292
2017-04-25 $7.93 $8.00 $7.93 $8.00 $6.84 103,247
2017-04-24 $7.73 $7.79 $7.72 $7.78 $6.66 46,331
2017-04-21 $7.63 $7.63 $7.54 $7.63 $6.53 46,746
2017-04-20 $7.59 $7.67 $7.58 $7.63 $6.53 94,474
2017-04-19 $7.59 $7.60 $7.45 $7.46 $6.38 67,909
2017-04-18 $7.51 $7.57 $7.35 $7.43 $6.36 264,841
2017-04-17 $7.66 $7.68 $7.62 $7.67 $6.56 83,374
2017-04-13 $7.64 $7.70 $7.56 $7.59 $6.49 211,649
2017-04-12 $7.80 $7.82 $7.67 $7.67 $6.56 245,019
2017-04-11 $8.00 $8.01 $7.87 $7.99 $6.84 36,118
2017-04-10 $7.89 $7.89 $7.86 $7.87 $6.73 58,077
2017-04-07 $7.75 $7.94 $7.73 $7.90 $6.76 101,062
2017-04-06 $7.99 $8.03 $7.89 $7.93 $6.79 93,305
2017-04-05 $8.08 $8.15 $7.91 $7.94 $6.79 151,533
2017-04-04 $7.92 $7.94 $7.88 $7.94 $6.79 96,140
2017-04-03 $7.87 $7.89 $7.76 $7.83 $6.70 125,393
2017-03-31 $7.70 $7.85 $7.70 $7.83 $6.70 100,478
2017-03-30 $7.78 $7.92 $7.77 $7.83 $6.70 95,616
2017-03-29 $7.67 $7.76 $7.66 $7.75 $6.63 93,470
2017-03-28 $7.73 $7.79 $7.68 $7.76 $6.64 110,909
2017-03-27 $7.67 $7.84 $7.57 $7.83 $6.70 277,151
2017-03-24 $7.99 $8.03 $7.90 $7.96 $6.81 59,869
2017-03-23 $8.18 $8.21 $8.00 $8.01 $6.85 112,766
2017-03-22 $8.18 $8.24 $8.13 $8.20 $7.02 97,127
2017-03-21 $8.44 $8.47 $8.12 $8.13 $6.96 155,155
2017-03-20 $8.46 $8.50 $8.41 $8.49 $7.26 141,453
2017-03-17 $8.47 $8.50 $8.43 $8.47 $7.25 176,407
2017-03-16 $8.40 $8.41 $8.32 $8.38 $7.17 160,813
2017-03-15 $7.85 $8.15 $7.81 $8.14 $6.96 169,557
2017-03-14 $7.51 $7.67 $7.48 $7.67 $6.56 86,249
2017-03-13 $7.70 $7.73 $7.66 $7.67 $6.56 129,562
2017-03-10 $7.61 $7.64 $7.46 $7.53 $6.44 83,532
2017-03-09 $7.57 $7.58 $7.37 $7.40 $6.33 288,774
2017-03-08 $7.81 $7.84 $7.68 $7.70 $6.59 108,867
2017-03-07 $7.92 $7.92 $7.72 $7.78 $6.66 110,065
2017-03-06 $8.03 $8.17 $7.94 $8.01 $6.85 149,177
2017-03-03 $8.21 $8.33 $8.17 $8.32 $7.12 33,219
2017-03-02 $8.29 $8.30 $8.14 $8.17 $6.99 155,750
2017-03-01 $8.20 $8.32 $8.18 $8.31 $7.11 226,802
2017-02-28 $7.93 $8.01 $7.93 $7.96 $6.81 112,267
2017-02-27 $8.01 $8.10 $8.00 $8.07 $6.90 125,053
2017-02-24 $7.93 $8.18 $7.90 $8.14 $6.96 226,118
2017-02-23 $8.54 $8.62 $8.25 $8.26 $7.07 211,296
2017-02-22 $8.02 $8.12 $8.02 $8.11 $6.94 85,447
2017-02-21 $8.07 $8.15 $8.04 $8.15 $6.97 203,110
2017-02-17 $7.96 $7.96 $7.88 $7.90 $6.76 168,934
2017-02-16 $8.04 $8.09 $8.01 $8.08 $6.91 148,253
2017-02-15 $8.07 $8.12 $8.02 $8.11 $6.94 213,571
2017-02-14 $8.13 $8.15 $8.04 $8.14 $6.96 157,990
2017-02-13 $8.19 $8.24 $8.16 $8.24 $7.05 296,158
2017-02-10 $7.91 $8.03 $7.91 $7.99 $6.84 278,445
2017-02-09 $7.68 $7.80 $7.68 $7.80 $6.67 146,265
2017-02-08 $7.74 $7.84 $7.74 $7.80 $6.67 159,763
2017-02-07 $7.78 $7.90 $7.78 $7.87 $6.73 153,330
2017-02-06 $7.69 $7.72 $7.61 $7.71 $6.60 144,881
2017-02-03 $7.78 $7.80 $7.67 $7.68 $6.57 184,964
2017-02-02 $8.19 $8.19 $8.09 $8.12 $6.95 645,779
2017-02-01 $8.24 $8.28 $8.17 $8.28 $7.08 97,199
2017-01-31 $8.19 $8.22 $8.13 $8.21 $7.02 97,945
2017-01-30 $8.07 $8.09 $7.97 $8.03 $6.87 166,611
2017-01-27 $8.14 $8.19 $8.10 $8.16 $6.98 82,539
2017-01-26 $8.08 $8.14 $7.97 $8.01 $6.85 170,778
2017-01-25 $8.15 $8.24 $8.12 $8.24 $7.05 118,573
2017-01-24 $8.19 $8.24 $8.17 $8.18 $7.00 502,757
2017-01-23 $7.99 $7.99 $7.95 $7.99 $6.83 243,350
2017-01-20 $7.73 $7.82 $7.72 $7.80 $6.67 100,793
2017-01-19 $7.77 $7.78 $7.71 $7.76 $6.64 65,165
2017-01-18 $7.67 $7.78 $7.67 $7.73 $6.61 126,392
2017-01-17 $7.79 $7.81 $7.74 $7.76 $6.64 150,327
2017-01-13 $7.61 $7.70 $7.60 $7.67 $6.56 48,643
2017-01-12 $7.73 $7.75 $7.57 $7.60 $6.50 488,296
2017-01-11 $7.52 $7.56 $7.44 $7.54 $6.45 68,341
2017-01-10 $7.44 $7.49 $7.37 $7.40 $6.33 303,028
2017-01-09 $7.12 $7.24 $7.12 $7.19 $6.15 101,189
2017-01-06 $7.17 $7.17 $7.04 $7.06 $6.04 68,582
2017-01-05 $7.03 $7.21 $7.03 $7.21 $6.16 80,606
2017-01-04 $6.91 $6.98 $6.86 $6.97 $5.96 87,625
2017-01-03 $6.85 $6.98 $6.84 $6.94 $5.93 85,062
2016-12-30 $6.88 $6.88 $6.70 $6.74 $5.77 75,057
2016-12-29 $6.68 $6.68 $6.64 $6.68 $5.71 164,429
2016-12-28 $6.75 $6.77 $6.68 $6.70 $5.73 81,269
2016-12-27 $6.57 $6.65 $6.57 $6.65 $5.69 167,015
2016-12-23 $6.60 $6.60 $6.56 $6.58 $5.63 21,207
2016-12-22 $6.58 $6.70 $6.58 $6.61 $5.66 83,749
2016-12-21 $6.69 $6.70 $6.62 $6.63 $5.67 159,221
2016-12-20 $6.65 $6.71 $6.61 $6.71 $5.74 83,886
2016-12-19 $6.59 $6.62 $6.55 $6.57 $5.62 62,186
2016-12-16 $6.64 $6.65 $6.61 $6.64 $5.68 451,872
2016-12-15 $6.74 $6.75 $6.59 $6.71 $5.74 572,401
2016-12-14 $7.06 $7.11 $6.86 $6.86 $5.87 135,233
2016-12-13 $7.27 $7.30 $7.05 $7.09 $6.07 371,907
2016-12-12 $7.50 $7.51 $7.27 $7.29 $6.24 171,238
2016-12-09 $7.64 $7.64 $7.49 $7.51 $6.43 112,626
2016-12-08 $7.65 $7.67 $7.57 $7.61 $6.51 182,176
2016-12-07 $7.35 $7.49 $7.35 $7.47 $6.39 741,958
2016-12-06 $7.21 $7.26 $7.19 $7.25 $6.20 89,054
2016-12-05 $7.17 $7.36 $7.15 $7.34 $6.28 154,900
2016-12-02 $6.93 $7.08 $6.90 $7.06 $6.04 55,713
2016-12-01 $6.93 $7.10 $6.92 $7.04 $6.02 206,155
2016-11-30 $7.00 $7.02 $6.86 $6.94 $5.93 129,956
2016-11-29 $6.94 $6.99 $6.89 $6.95 $5.95 112,039
2016-11-28 $7.03 $7.06 $6.99 $6.99 $5.98 89,127
2016-11-25 $7.06 $7.06 $7.00 $7.02 $6.01 72,618
2016-11-23 $6.84 $7.10 $6.81 $7.09 $6.07 113,851
2016-11-22 $6.93 $7.04 $6.93 $7.04 $6.02 665,268
2016-11-21 $6.67 $6.71 $6.60 $6.70 $5.73 91,247
2016-11-18 $6.43 $6.44 $6.36 $6.43 $5.50 188,312
2016-11-17 $6.63 $6.63 $6.52 $6.55 $5.60 162,632
2016-11-16 $6.60 $6.65 $6.54 $6.58 $5.63 100,763
2016-11-15 $6.62 $6.70 $6.54 $6.68 $5.72 212,105
2016-11-14 $7.04 $7.06 $6.98 $7.03 $6.02 264,927
2016-11-11 $7.08 $7.10 $6.90 $7.03 $6.01 275,779
2016-11-10 $7.06 $7.15 $6.94 $7.11 $6.08 669,477
2016-11-09 $6.50 $6.75 $6.50 $6.72 $5.75 600,631
2016-11-08 $6.10 $6.26 $6.05 $6.25 $5.35 142,337
2016-11-07 $6.12 $6.18 $6.12 $6.18 $5.28 120,728
2016-11-04 $5.77 $5.92 $5.74 $5.87 $5.02 141,737
2016-11-03 $5.99 $6.01 $5.95 $5.97 $5.11 71,405
2016-11-02 $5.97 $6.06 $5.95 $5.98 $5.12 164,895
2016-11-01 $6.10 $6.11 $5.93 $5.96 $5.10 66,525
2016-10-31 $5.94 $6.09 $5.94 $6.06 $5.18 108,402
2016-10-28 $5.87 $5.90 $5.86 $5.86 $5.01 194,208
2016-10-27 $5.85 $5.89 $5.82 $5.88 $5.03 36,890
2016-10-26 $5.86 $5.87 $5.79 $5.82 $4.98 74,761
2016-10-25 $6.00 $6.04 $5.90 $5.95 $5.09 206,370
2016-10-24 $5.84 $5.84 $5.73 $5.77 $4.93 200,984
2016-10-21 $5.74 $5.77 $5.70 $5.75 $4.92 51,325
2016-10-20 $5.78 $5.79 $5.70 $5.77 $4.94 170,165
2016-10-19 $5.82 $5.86 $5.80 $5.85 $5.01 167,493
2016-10-18 $5.79 $5.81 $5.72 $5.81 $4.97 105,591
2016-10-17 $5.61 $5.63 $5.54 $5.55 $4.75 115,759
2016-10-14 $5.62 $5.64 $5.50 $5.53 $4.73 51,977
2016-10-13 $5.61 $5.66 $5.55 $5.66 $4.84 200,622
2016-10-12 $5.57 $5.72 $5.55 $5.67 $4.85 182,267
2016-10-11 $5.57 $5.57 $5.28 $5.28 $4.52 142,768
2016-10-10 $5.54 $5.60 $5.54 $5.58 $4.77 31,706
2016-10-07 $5.53 $5.53 $5.46 $5.50 $4.71 234,547
2016-10-06 $5.40 $5.41 $5.37 $5.40 $4.62 75,303
2016-10-05 $5.43 $5.45 $5.38 $5.44 $4.65 68,633
2016-10-04 $5.55 $5.55 $5.40 $5.44 $4.65 96,387
2016-10-03 $5.45 $5.48 $5.43 $5.46 $4.67 38,698
2016-09-30 $5.50 $5.50 $5.43 $5.45 $4.66 232,088
2016-09-29 $5.54 $5.57 $5.47 $5.50 $4.71 46,178
2016-09-28 $5.40 $5.52 $5.39 $5.52 $4.72 100,191
2016-09-27 $5.28 $5.40 $5.26 $5.38 $4.60 104,152
2016-09-26 $5.34 $5.40 $5.33 $5.38 $4.60 66,070
2016-09-23 $5.37 $5.47 $5.36 $5.40 $4.62 74,113
2016-09-22 $5.46 $5.47 $5.36 $5.38 $4.60 327,614
2016-09-21 $5.07 $5.19 $5.04 $5.19 $4.44 76,849
2016-09-20 $5.06 $5.09 $5.03 $5.05 $4.32 176,812
2016-09-19 $5.02 $5.07 $4.97 $5.02 $4.30 182,607
2016-09-16 $4.74 $4.80 $4.74 $4.77 $4.08 114,353
2016-09-15 $4.71 $4.82 $4.70 $4.78 $4.09 38,302
2016-09-14 $4.72 $4.78 $4.70 $4.74 $4.05 86,689
2016-09-13 $4.73 $4.75 $4.60 $4.62 $3.95 111,200
2016-09-12 $4.68 $4.85 $4.68 $4.85 $4.15 66,945
2016-09-09 $4.88 $4.88 $4.77 $4.81 $4.12 96,163
2016-09-08 $4.91 $4.93 $4.87 $4.91 $4.20 57,484
2016-09-07 $4.93 $4.95 $4.90 $4.92 $4.21 90,436
2016-09-06 $4.84 $4.96 $4.84 $4.94 $4.22 248,163
2016-09-02 $4.78 $4.81 $4.74 $4.81 $4.12 47,026
2016-09-01 $4.63 $4.68 $4.61 $4.66 $3.98 126,182
2016-08-31 $4.51 $4.54 $4.46 $4.53 $3.87 197,538
2016-08-30 $4.64 $4.64 $4.54 $4.57 $3.91 235,521
2016-08-29 $4.67 $4.73 $4.67 $4.70 $4.02 66,343
2016-08-26 $4.80 $4.86 $4.67 $4.72 $4.04 112,117
2016-08-25 $4.64 $4.69 $4.61 $4.66 $3.98 138,997
2016-08-24 $4.76 $4.86 $4.75 $4.78 $4.09 199,292
2016-08-23 $4.92 $4.98 $4.91 $4.91 $4.20 167,688
2016-08-22 $4.77 $4.83 $4.73 $4.83 $4.13 134,449
2016-08-19 $4.97 $4.97 $4.86 $4.90 $4.19 62,687
2016-08-18 $5.15 $5.15 $5.09 $5.13 $4.39 93,512
2016-08-17 $5.00 $5.04 $4.92 $5.04 $4.31 140,025
2016-08-16 $5.04 $5.11 $5.03 $5.10 $4.36 72,229
2016-08-15 $4.91 $4.94 $4.90 $4.92 $4.21 94,225
2016-08-12 $5.04 $5.06 $4.98 $4.99 $4.27 112,661
2016-08-11 $5.05 $5.15 $5.05 $5.14 $4.39 146,328
2016-08-10 $5.09 $5.10 $5.01 $5.03 $4.30 49,486
2016-08-09 $5.06 $5.09 $4.99 $4.99 $4.27 94,582
2016-08-08 $4.98 $5.05 $4.98 $5.05 $4.32 79,911
2016-08-05 $4.92 $4.99 $4.91 $4.95 $4.24 202,256
2016-08-04 $4.85 $4.91 $4.82 $4.91 $4.20 62,276
2016-08-03 $4.89 $4.90 $4.84 $4.89 $4.18 76,093
2016-08-02 $4.93 $4.96 $4.86 $4.92 $4.21 124,456
2016-08-01 $4.92 $4.94 $4.85 $4.88 $4.18 75,113
2016-07-29 $4.86 $4.93 $4.83 $4.88 $4.18 84,152
2016-07-28 $4.92 $4.93 $4.84 $4.87 $4.17 37,315
2016-07-27 $4.91 $5.00 $4.89 $4.96 $4.24 205,351
2016-07-26 $4.82 $4.90 $4.82 $4.87 $4.17 151,200
2016-07-25 $4.82 $4.82 $4.76 $4.80 $4.11 65,775
2016-07-22 $4.79 $4.80 $4.76 $4.80 $4.11 61,604
2016-07-21 $4.72 $4.83 $4.72 $4.76 $4.07 94,487
2016-07-20 $4.47 $4.59 $4.43 $4.55 $3.89 92,565
2016-07-19 $4.71 $4.71 $4.60 $4.66 $3.98 146,479
2016-07-18 $4.83 $4.92 $4.82 $4.88 $4.18 47,806
2016-07-15 $4.89 $4.93 $4.81 $4.83 $4.13 138,840
2016-07-14 $4.93 $4.97 $4.89 $4.90 $4.19 70,344
2016-07-13 $5.06 $5.08 $4.80 $4.89 $4.18 224,305
2016-07-12 $4.80 $4.88 $4.79 $4.87 $4.17 433,283
2016-07-11 $4.49 $4.57 $4.49 $4.54 $3.88 358,421
2016-07-08 $4.22 $4.29 $4.22 $4.28 $3.66 151,620
2016-07-07 $4.34 $4.37 $4.18 $4.19 $3.59 422,974
2016-07-06 $4.01 $4.15 $4.01 $4.15 $3.55 163,809
2016-07-05 $4.18 $4.18 $4.04 $4.07 $3.48 118,986
2016-07-01 $4.11 $4.13 $4.07 $4.11 $3.51 144,603
2016-06-30 $4.00 $4.09 $3.96 $4.09 $3.50 393,791
2016-06-29 $3.82 $3.94 $3.82 $3.91 $3.35 224,319
2016-06-28 $3.69 $3.73 $3.64 $3.71 $3.17 311,755
2016-06-27 $3.57 $3.60 $3.49 $3.60 $3.08 348,607
2016-06-24 $3.83 $3.89 $3.70 $3.72 $3.18 817,634
2016-06-23 $4.46 $4.48 $4.40 $4.47 $3.82 234,510
2016-06-22 $4.36 $4.39 $4.27 $4.29 $3.67 304,769
2016-06-21 $4.28 $4.28 $4.22 $4.22 $3.61 83,810
2016-06-20 $4.20 $4.27 $4.16 $4.19 $3.59 203,625
2016-06-17 $3.94 $3.99 $3.91 $3.99 $3.41 168,678
2016-06-16 $3.84 $3.92 $3.75 $3.89 $3.33 185,917
2016-06-15 $3.77 $3.88 $3.77 $3.79 $3.24 208,010
2016-06-14 $3.65 $3.71 $3.57 $3.59 $3.07 121,664
2016-06-13 $3.73 $3.80 $3.71 $3.73 $3.19 33,869
2016-06-10 $3.79 $3.82 $3.73 $3.74 $3.20 224,020
2016-06-09 $4.00 $4.01 $3.92 $3.94 $3.37 63,423
2016-06-08 $4.23 $4.25 $4.16 $4.17 $3.57 165,287
2016-06-07 $4.03 $4.07 $3.99 $3.99 $3.41 103,518
2016-06-06 $4.08 $4.15 $4.05 $4.12 $3.53 161,690
2016-06-03 $3.79 $3.92 $3.79 $3.92 $3.35 138,933
2016-06-02 $3.66 $3.69 $3.63 $3.68 $3.15 91,534
2016-06-01 $3.62 $3.70 $3.58 $3.70 $3.16 171,867
2016-05-31 $3.80 $3.86 $3.76 $3.77 $3.23 124,266
2016-05-27 $3.96 $3.96 $3.85 $3.89 $3.33 72,707
2016-05-26 $4.05 $4.06 $3.95 $3.96 $3.38 206,995
2016-05-25 $3.80 $3.90 $3.80 $3.89 $3.33 161,136
2016-05-24 $3.74 $3.78 $3.70 $3.75 $3.21 343,284
2016-05-23 $3.62 $3.71 $3.61 $3.69 $3.15 139,842
2016-05-20 $3.75 $3.78 $3.65 $3.67 $3.14 90,501
2016-05-19 $3.69 $3.75 $3.61 $3.68 $3.15 135,501
2016-05-18 $3.71 $3.84 $3.70 $3.75 $3.21 147,866
2016-05-17 $3.87 $3.95 $3.82 $3.88 $3.32 194,048
2016-05-16 $3.77 $3.86 $3.77 $3.83 $3.27 114,762
2016-05-13 $3.69 $3.71 $3.64 $3.64 $3.11 296,741
2016-05-12 $3.92 $3.92 $3.72 $3.79 $3.24 251,142
2016-05-11 $3.92 $3.94 $3.87 $3.91 $3.35 169,401
2016-05-10 $3.80 $3.88 $3.78 $3.86 $3.30 350,591
2016-05-09 $3.85 $3.88 $3.76 $3.82 $3.27 394,676
2016-05-06 $4.00 $4.17 $3.98 $4.17 $3.57 102,882
2016-05-05 $4.21 $4.25 $4.12 $4.13 $3.53 156,291
2016-05-04 $4.16 $4.26 $4.12 $4.13 $3.53 288,124
2016-05-03 $4.39 $4.40 $4.30 $4.37 $3.74 319,321
2016-05-02 $4.74 $4.74 $4.64 $4.71 $4.03 61,194
2016-04-29 $4.63 $4.82 $4.63 $4.75 $4.06 322,400
2016-04-28 $4.37 $4.52 $4.35 $4.43 $3.79 150,540
2016-04-27 $4.33 $4.46 $4.32 $4.46 $3.82 67,603
2016-04-26 $4.42 $4.42 $4.36 $4.39 $3.75 126,509
2016-04-25 $4.51 $4.51 $4.35 $4.37 $3.74 354,052
2016-04-22 $4.63 $4.65 $4.51 $4.57 $3.91 449,881
2016-04-21 $4.87 $4.90 $4.64 $4.68 $4.00 180,716
2016-04-20 $4.75 $4.88 $4.72 $4.84 $4.14 258,336
2016-04-19 $4.65 $4.85 $4.65 $4.83 $4.13 485,024
2016-04-18 $4.32 $4.48 $4.31 $4.46 $3.82 135,512
2016-04-15 $4.34 $4.38 $4.31 $4.36 $3.73 165,659
2016-04-14 $4.43 $4.48 $4.37 $4.43 $3.79 151,221
2016-04-13 $4.40 $4.45 $4.37 $4.43 $3.79 187,963
2016-04-12 $4.16 $4.27 $4.14 $4.26 $3.64 478,827
2016-04-11 $3.95 $4.01 $3.94 $3.95 $3.38 363,652
2016-04-08 $3.78 $3.86 $3.78 $3.85 $3.29 397,721
2016-04-07 $3.79 $3.83 $3.67 $3.68 $3.15 356,985
2016-04-06 $3.78 $3.96 $3.74 $3.96 $3.39 320,864
2016-04-05 $3.94 $4.04 $3.92 $3.99 $3.41 377,069
2016-04-04 $4.30 $4.31 $4.18 $4.20 $3.59 73,030
2016-04-01 $4.18 $4.27 $4.15 $4.25 $3.64 108,063
2016-03-31 $4.38 $4.50 $4.38 $4.47 $3.82 156,578
2016-03-30 $4.41 $4.43 $4.30 $4.33 $3.70 178,902
2016-03-29 $4.08 $4.22 $4.01 $4.21 $3.60 882,536
2016-03-28 $4.24 $4.32 $4.23 $4.29 $3.67 106,708
2016-03-24 $4.08 $4.35 $4.07 $4.28 $3.66 352,101
2016-03-23 $4.40 $4.42 $4.22 $4.23 $3.62 253,838
2016-03-22 $4.46 $4.52 $4.44 $4.48 $3.83 220,405
2016-03-21 $4.51 $4.59 $4.46 $4.58 $3.91 339,870
2016-03-18 $4.63 $4.66 $4.56 $4.57 $3.91 572,369
2016-03-17 $4.51 $4.54 $4.44 $4.50 $3.85 735,358
2016-03-16 $3.99 $4.17 $3.97 $4.17 $3.57 263,239
2016-03-15 $3.94 $3.96 $3.86 $3.96 $3.39 151,463
2016-03-14 $4.22 $4.26 $4.14 $4.15 $3.55 701,902
2016-03-11 $3.98 $4.07 $3.93 $4.05 $3.47 141,109
2016-03-10 $3.82 $3.98 $3.79 $3.97 $3.40 391,986
2016-03-09 $4.03 $4.07 $3.85 $4.03 $3.45 237,543
2016-03-08 $4.33 $4.34 $3.89 $3.94 $3.37 801,128
2016-03-07 $4.43 $4.84 $4.41 $4.77 $4.08 861,275
2016-03-04 $4.16 $4.58 $4.15 $4.38 $3.74 1,745,158
2016-03-03 $4.02 $4.08 $3.93 $4.07 $3.48 1,014,601
2016-03-02 $3.63 $3.87 $3.62 $3.85 $3.29 544,184
2016-03-01 $3.57 $3.65 $3.50 $3.62 $3.10 462,229
2016-02-29 $3.64 $3.70 $3.60 $3.63 $3.11 286,614
2016-02-26 $3.45 $3.53 $3.42 $3.49 $2.99 270,529
2016-02-25 $3.33 $3.35 $3.22 $3.31 $2.83 236,105
2016-02-24 $3.19 $3.31 $3.14 $3.30 $2.82 393,454
2016-02-23 $3.63 $3.67 $3.52 $3.58 $3.06 449,727
2016-02-22 $3.54 $3.71 $3.52 $3.66 $3.13 509,629
2016-02-19 $3.28 $3.36 $3.27 $3.34 $2.86 135,595
2016-02-18 $3.38 $3.39 $3.28 $3.29 $2.81 450,009
2016-02-17 $3.17 $3.39 $3.17 $3.35 $2.87 1,178,958
2016-02-16 $2.92 $2.92 $2.85 $2.91 $2.49 176,918
2016-02-12 $2.75 $2.82 $2.69 $2.82 $2.41 355,430
2016-02-11 $2.49 $2.56 $2.46 $2.52 $2.16 398,786
2016-02-10 $2.58 $2.69 $2.56 $2.67 $2.28 153,092
2016-02-09 $2.70 $2.85 $2.67 $2.76 $2.36 1,152,644
2016-02-08 $2.80 $2.96 $2.78 $2.95 $2.52 463,150
2016-02-05 $2.85 $2.94 $2.84 $2.87 $2.46 460,755
2016-02-04 $2.64 $2.87 $2.63 $2.80 $2.40 723,477
2016-02-03 $2.44 $2.49 $2.36 $2.49 $2.13 545,430
2016-02-02 $2.39 $2.39 $2.29 $2.35 $2.01 327,898
2016-02-01 $2.43 $2.50 $2.40 $2.49 $2.13 380,254
2016-01-29 $2.45 $2.55 $2.44 $2.55 $2.18 592,834
2016-01-28 $2.64 $2.64 $2.50 $2.59 $2.22 604,491
2016-01-27 $2.52 $2.64 $2.48 $2.49 $2.13 747,921
2016-01-26 $2.40 $2.46 $2.37 $2.46 $2.10 974,070
2016-01-25 $2.30 $2.32 $2.23 $2.24 $1.92 659,941
2016-01-22 $2.36 $2.36 $2.18 $2.24 $1.92 816,575
2016-01-21 $2.08 $2.32 $2.08 $2.27 $1.94 756,046
2016-01-20 $2.11 $2.11 $1.95 $2.04 $1.75 1,634,227
2016-01-19 $2.26 $2.27 $2.17 $2.25 $1.93 1,904,328
2016-01-15 $2.05 $2.11 $2.00 $2.08 $1.78 653,601
2016-01-14 $2.12 $2.29 $2.09 $2.22 $1.90 935,996
2016-01-13 $2.13 $2.13 $1.99 $2.02 $1.72 885,529
2016-01-12 $2.12 $2.12 $1.99 $2.04 $1.75 2,513,777
2016-01-11 $2.27 $2.28 $2.08 $2.11 $1.81 548,698
2016-01-08 $2.29 $2.31 $2.20 $2.24 $1.92 605,760
2016-01-07 $2.29 $2.31 $2.21 $2.26 $1.93 541,783
2016-01-06 $2.42 $2.46 $2.41 $2.43 $2.08 348,260
2016-01-05 $2.60 $2.61 $2.52 $2.59 $2.22 419,964
2016-01-04 $2.49 $2.52 $2.44 $2.50 $2.14 612,028
2015-12-31 $2.60 $2.63 $2.60 $2.63 $2.25 182,188
2015-12-30 $2.59 $2.63 $2.57 $2.60 $2.22 249,450
2015-12-29 $2.69 $2.73 $2.66 $2.71 $2.31 390,384
2015-12-28 $2.72 $2.72 $2.65 $2.68 $2.29 423,071
2015-12-24 $2.76 $2.77 $2.73 $2.74 $2.34 239,650
2015-12-23 $2.68 $2.75 $2.66 $2.75 $2.35 710,546
2015-12-22 $2.43 $2.54 $2.43 $2.53 $2.16 7,693,527
2015-12-21 $2.46 $2.49 $2.40 $2.43 $2.07 4,741,595
2015-12-18 $2.38 $2.39 $2.31 $2.33 $1.99 17,243,618
2015-12-17 $2.47 $2.47 $2.35 $2.36 $2.02 5,641,543
2015-12-16 $2.50 $2.53 $2.45 $2.51 $2.15 16,413,810
2015-12-15 $2.45 $2.48 $2.41 $2.43 $2.08 18,816,273
2015-12-14 $2.46 $2.50 $2.36 $2.46 $2.10 4,763,485
2015-12-11 $2.52 $2.66 $2.49 $2.55 $2.18 2,185,081
2015-12-10 $2.67 $2.69 $2.60 $2.62 $2.24 4,502,271
2015-12-09 $2.46 $2.52 $2.42 $2.43 $2.08 545,074
2015-12-08 $2.34 $2.39 $2.32 $2.35 $2.01 874,420
2015-12-07 $2.58 $2.59 $2.49 $2.52 $2.16 792,095
2015-12-04 $2.62 $2.62 $2.56 $2.58 $2.21 481,928
2015-12-03 $2.78 $2.80 $2.65 $2.69 $2.30 400,309
2015-12-02 $2.73 $2.79 $2.69 $2.70 $2.31 771,919
2015-12-01 $2.83 $2.85 $2.77 $2.80 $2.40 691,678
2015-11-30 $2.82 $2.90 $2.79 $2.86 $2.45 1,185,972
2015-11-27 $2.71 $2.73 $2.66 $2.72 $2.32 198,301
2015-11-25 $2.72 $2.72 $2.66 $2.70 $2.31 423,692
2015-11-24 $2.79 $2.83 $2.72 $2.79 $2.39 553,098
2015-11-23 $2.70 $2.72 $2.64 $2.70 $2.31 824,981
2015-11-20 $2.91 $2.91 $2.74 $2.77 $2.37 399,576
2015-11-19 $2.78 $2.86 $2.78 $2.80 $2.40 324,638
2015-11-18 $2.78 $2.83 $2.75 $2.82 $2.41 474,317
2015-11-17 $2.68 $2.69 $2.62 $2.62 $2.24 578,097
2015-11-16 $2.81 $2.85 $2.65 $2.74 $2.34 363,824
2015-11-13 $2.92 $2.93 $2.75 $2.82 $2.41 486,174
2015-11-12 $2.74 $2.90 $2.71 $2.87 $2.45 621,508
2015-11-11 $3.18 $3.19 $3.05 $3.10 $2.65 304,091
2015-11-10 $3.18 $3.18 $3.08 $3.13 $2.68 2,030,278
2015-11-09 $3.40 $3.41 $3.22 $3.29 $2.81 633,805
2015-11-06 $3.37 $3.47 $3.34 $3.46 $2.96 900,423
2015-11-05 $3.69 $3.75 $3.64 $3.68 $3.15 583,229
2015-11-04 $3.92 $3.95 $3.79 $3.89 $3.33 1,259,047
2015-11-03 $3.56 $3.65 $3.55 $3.65 $3.12 1,057,893
2015-11-02 $3.48 $3.52 $3.45 $3.50 $2.99 698,388
2015-10-30 $3.44 $3.46 $3.40 $3.45 $2.95 752,197
2015-10-29 $3.36 $3.44 $3.28 $3.32 $2.84 935,089
2015-10-28 $3.32 $3.55 $3.30 $3.47 $2.96 594,175
2015-10-27 $3.39 $3.46 $3.35 $3.38 $2.89 1,421,455
2015-10-26 $3.65 $3.66 $3.49 $3.51 $3.00 2,703,256
2015-10-23 $3.68 $3.69 $3.56 $3.64 $3.11 662,624
2015-10-22 $3.43 $3.66 $3.41 $3.52 $3.01 479,405
2015-10-21 $3.43 $3.43 $3.34 $3.34 $2.86 1,052,641
2015-10-20 $3.29 $3.48 $3.29 $3.46 $2.96 756,872
2015-10-19 $3.43 $3.44 $3.22 $3.27 $2.79 988,736
2015-10-16 $3.65 $3.68 $3.54 $3.55 $3.04 385,498
2015-10-15 $3.62 $3.67 $3.56 $3.65 $3.12 641,109
2015-10-14 $3.72 $3.78 $3.63 $3.68 $3.14 372,660
2015-10-13 $3.46 $3.58 $3.43 $3.53 $3.02 877,025
2015-10-12 $3.81 $3.81 $3.62 $3.65 $3.12 678,761
2015-10-09 $4.04 $4.09 $3.83 $3.90 $3.34 1,141,777
2015-10-08 $3.59 $3.65 $3.51 $3.61 $3.09 3,126,149
2015-10-07 $3.93 $3.96 $3.65 $3.84 $3.29 1,574,749
2015-10-06 $3.42 $3.60 $3.40 $3.55 $3.04 1,865,440
2015-10-05 $3.24 $3.45 $3.22 $3.37 $2.88 2,648,677
2015-10-02 $2.76 $3.01 $2.66 $3.01 $2.57 1,232,038
2015-10-01 $2.70 $2.75 $2.63 $2.69 $2.30 3,285,846
2015-09-30 $2.69 $2.77 $2.67 $2.76 $2.36 2,021,891
2015-09-29 $2.41 $2.46 $2.34 $2.42 $2.07 2,801,853
2015-09-28 $2.19 $2.23 $2.03 $2.07 $1.77 2,737,984
2015-09-25 $2.99 $3.13 $2.86 $2.87 $2.46 696,699
2015-09-24 $3.03 $3.06 $2.96 $3.05 $2.61 723,545
2015-09-23 $3.36 $3.36 $3.27 $3.28 $2.81 3,074,126
2015-09-22 $3.19 $3.26 $3.17 $3.25 $2.78 1,348,245
2015-09-21 $3.66 $3.68 $3.61 $3.65 $3.12 392,436
2015-09-18 $3.87 $3.89 $3.80 $3.86 $3.30 437,594
2015-09-17 $4.10 $4.17 $4.06 $4.11 $3.52 658,345
2015-09-16 $4.00 $4.17 $4.00 $4.15 $3.55 1,326,014
2015-09-15 $3.78 $3.95 $3.70 $3.88 $3.32 1,177,082
2015-09-14 $3.89 $3.93 $3.81 $3.92 $3.35 816,001
2015-09-11 $4.13 $4.16 $4.06 $4.10 $3.50 301,470
2015-09-10 $4.17 $4.17 $4.05 $4.08 $3.49 1,702,587
2015-09-09 $4.35 $4.37 $4.20 $4.22 $3.61 1,359,144
2015-09-08 $4.06 $4.22 $4.04 $4.21 $3.52 395,256
2015-09-04 $3.73 $3.78 $3.67 $3.74 $3.12 284,797
2015-09-03 $3.77 $4.00 $3.77 $3.91 $3.27 583,942
2015-09-02 $3.94 $3.94 $3.69 $3.78 $3.16 5,395,807
2015-09-01 $4.14 $4.19 $4.04 $4.10 $3.42 2,407,989
2015-08-31 $4.48 $4.54 $4.46 $4.51 $3.77 307,371
2015-08-28 $4.47 $4.55 $4.46 $4.52 $3.77 922,439
2015-08-27 $4.28 $4.53 $4.26 $4.49 $3.75 1,538,406
2015-08-26 $4.45 $4.46 $4.22 $4.29 $3.58 443,627

Glencore plc (GLNCY) News Headlines

UK watchdog probes Deloitte audit of Glencore's 2013-2020 accounts

None

reuters.com July 23, 2025

UK watchdog probes Deloitte's audits of Glencore's 2013-2020 accounts

None

reuters.com July 23, 2025

Glencore Audits by Deloitte Probed by UK Watchdog

None

bloomberg.com July 23, 2025
Recent Glencore plc (GLNCY) News
Card image
Glencore sees $1 billion savings by 2026 after assets review

None

reuters.com

Published: July 30, 2025
Card image
Glencore to Cut Costs By $1 Billion Across Business By End-2026

None

bloomberg.com

Published: July 30, 2025
Card image
Presidente de Colombia dispuesto a cambiar unilateralmente contrato de concesin de Glencore si sigue exportando carbn a Israel

None

reuters.com

Published: July 23, 2025
Card image
Colombia's Petro threatens to alter Glencore contract over Israel coal exports

None

reuters.com

Published: July 23, 2025
Similar Companies to Glencore plc (GLNCY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.