Eagle Capital Growth Fund Inc (GRF) Exchange: NYSE MKT

  1. Profile
  2. Eagle Capital Growth Fund Inc (GRF)

Data as of May 2, 2025

$9.55 ($-0.27) -2.77%

Eagle Capital Growth Fund Inc - Daily Information
Click for more stock information on Eagle Capital Growth Fund Inc.
Daily Information Data
Date May 2, 2025
Open $9.67
Previous Close $9.55
High $9.85
Low $9.50
Adjusted Open $9.67
Previous Adjusted Close $9.55
Adjusted High $9.85
Adjusted Low $9.50
Invest in Eagle Capital Growth Fund Inc (GRF)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Eagle Capital Growth Fund Inc (GRF)
Date Open High Low Close Adj.Close Volume
2025-05-02 $9.67 $9.85 $9.50 $9.55 $9.55 7,073
2025-05-01 $9.82 $9.82 $9.82 $9.82 $9.82 305
2025-04-30 $9.71 $9.88 $9.52 $9.88 $9.88 11,275
2025-04-29 $9.66 $9.66 $9.66 $9.66 $9.66 182
2025-04-28 $9.68 $9.68 $9.60 $9.60 $9.60 679
2025-04-25 $9.68 $9.68 $9.68 $9.68 $9.68 31
2025-04-24 $9.68 $9.68 $9.68 $9.68 $9.68 219
2025-04-23 $9.67 $9.67 $9.67 $9.67 $9.67 155
2025-04-22 $9.47 $9.69 $9.47 $9.64 $9.64 5,387
2025-04-21 $9.50 $9.69 $9.33 $9.33 $9.33 2,690
2025-04-17 $9.38 $9.50 $9.38 $9.41 $9.41 2,579
2025-04-16 $9.25 $9.50 $9.25 $9.50 $9.50 1,550
2025-04-15 $9.52 $9.52 $9.52 $9.52 $9.52 108
2025-04-14 $9.68 $9.69 $9.52 $9.52 $9.52 773
2025-04-11 $9.20 $9.20 $9.20 $9.20 $9.20 254
2025-04-10 $9.22 $9.26 $9.20 $9.20 $9.20 10,698
2025-04-09 $9.15 $9.70 $9.05 $9.70 $9.70 9,709
2025-04-08 $9.16 $9.16 $9.11 $9.15 $9.15 3,567
2025-04-07 $9.35 $9.35 $9.35 $9.35 $9.35 693
2025-04-04 $9.61 $9.62 $8.86 $9.43 $9.43 12,952
2025-04-03 $9.84 $9.84 $9.84 $9.84 $9.84 885
2025-04-02 $9.70 $9.86 $9.70 $9.86 $9.86 1,273
2025-04-01 $9.80 $9.85 $9.80 $9.85 $9.85 1,804
2025-03-31 $9.81 $9.81 $9.81 $9.81 $9.81 10
2025-03-28 $9.81 $9.81 $9.81 $9.81 $9.81 285
2025-03-27 $9.82 $9.86 $9.82 $9.82 $9.82 466
2025-03-26 $9.80 $9.90 $9.79 $9.90 $9.90 2,811
2025-03-25 $10.00 $10.00 $10.00 $10.00 $10.00 38
2025-03-24 $9.92 $10.00 $9.85 $10.00 $10.00 1,589
2025-03-21 $9.80 $9.82 $9.80 $9.82 $9.82 382
2025-03-20 $9.85 $9.85 $9.85 $9.85 $9.85 229
2025-03-19 $9.85 $9.85 $9.85 $9.85 $9.85 33
2025-03-18 $10.19 $10.19 $9.85 $9.85 $9.85 509
2025-03-17 $9.90 $9.90 $9.80 $9.80 $9.80 430
2025-03-14 $9.84 $9.90 $9.84 $9.90 $9.90 1,978
2025-03-13 $9.90 $9.90 $9.90 $9.90 $9.90 2
2025-03-12 $9.89 $9.90 $9.87 $9.90 $9.90 1,014
2025-03-11 $9.79 $9.84 $9.60 $9.60 $9.60 3,467
2025-03-10 $9.85 $9.85 $9.81 $9.81 $9.81 2,672
2025-03-07 $9.80 $10.12 $9.80 $10.12 $10.12 3,969
2025-03-06 $9.82 $9.82 $9.82 $9.82 $9.82 573
2025-03-05 $9.82 $9.86 $9.49 $9.82 $9.82 5,471
2025-03-04 $9.97 $10.23 $9.55 $10.23 $10.23 18,224
2025-03-03 $9.94 $9.98 $9.86 $9.98 $9.98 713
2025-02-28 $9.83 $9.83 $9.83 $9.83 $9.83 1,354
2025-02-27 $9.85 $9.94 $9.69 $9.85 $9.85 15,467
2025-02-26 $9.83 $9.83 $9.83 $9.83 $9.83 99
2025-02-25 $9.83 $9.83 $9.83 $9.83 $9.83 206
2025-02-24 $9.42 $9.94 $9.42 $9.83 $9.83 14,349
2025-02-21 $9.81 $9.81 $9.81 $9.81 $9.81 272
2025-02-20 $9.81 $9.81 $9.81 $9.81 $9.81 65
2025-02-19 $9.90 $9.90 $9.81 $9.81 $9.81 6,486
2025-02-18 $9.85 $9.85 $9.85 $9.85 $9.85 144
2025-02-14 $9.85 $9.85 $9.38 $9.85 $9.85 2,949
2025-02-13 $9.95 $9.95 $9.95 $9.95 $9.95 34
2025-02-12 $9.95 $9.95 $9.95 $9.95 $9.95 180
2025-02-11 $9.95 $9.95 $9.95 $9.95 $9.95 81
2025-02-10 $9.95 $9.95 $9.95 $9.95 $9.95 445
2025-02-07 $9.85 $9.85 $9.85 $9.85 $9.85 195
2025-02-06 $9.78 $9.85 $9.78 $9.85 $9.85 723
2025-02-05 $9.80 $9.80 $9.80 $9.80 $9.80 0
2025-02-04 $9.80 $9.80 $9.80 $9.80 $9.80 1,368
2025-02-03 $9.95 $9.95 $9.95 $9.95 $9.95 737
2025-01-31 $9.76 $9.76 $9.76 $9.76 $9.76 519
2025-01-30 $9.76 $9.92 $9.76 $9.92 $9.92 457
2025-01-29 $9.85 $9.85 $9.85 $9.85 $9.85 563
2025-01-28 $9.84 $9.84 $9.84 $9.84 $9.84 274
2025-01-27 $10.00 $10.07 $9.69 $9.69 $9.69 1,253
2025-01-24 $10.06 $10.06 $9.76 $9.76 $9.76 1,056
2025-01-23 $9.69 $9.69 $9.69 $9.69 $9.69 189
2025-01-22 $9.69 $9.70 $9.66 $9.68 $9.68 822
2025-01-21 $9.78 $9.91 $9.65 $9.69 $9.69 3,401
2025-01-17 $9.65 $9.73 $9.65 $9.68 $9.68 1,536
2025-01-16 $9.78 $9.78 $9.78 $9.78 $9.78 310
2025-01-15 $9.73 $9.77 $9.60 $9.76 $9.76 10,489
2025-01-14 $9.58 $9.64 $9.48 $9.48 $9.48 1,042
2025-01-13 $9.17 $9.52 $9.17 $9.52 $9.52 3,481
2025-01-10 $9.68 $9.84 $9.50 $9.50 $9.50 5,698
2025-01-08 $9.60 $9.60 $9.60 $9.60 $9.60 772
2025-01-07 $9.80 $9.80 $9.34 $9.52 $9.52 13,521
2025-01-06 $9.97 $9.97 $9.75 $9.84 $9.84 3,003
2025-01-03 $9.95 $9.95 $9.62 $9.75 $9.75 4,409
2025-01-02 $9.83 $9.83 $9.75 $9.82 $9.82 1,000
2024-12-31 $9.61 $9.95 $9.61 $9.75 $9.75 1,433
2024-12-30 $9.88 $9.88 $9.83 $9.83 $9.83 371
2024-12-27 $9.94 $10.28 $9.94 $10.21 $10.21 686
2024-12-26 $9.89 $9.93 $9.84 $9.84 $9.84 3,735
2024-12-24 $10.11 $10.11 $9.94 $9.94 $9.94 920
2024-12-23 $10.06 $10.06 $9.81 $9.89 $9.89 13,029
2024-12-20 $10.77 $11.24 $9.92 $10.30 $10.30 9,052
2024-12-19 $10.15 $10.45 $10.07 $10.30 $10.30 91,643
2024-12-18 $10.00 $10.45 $9.90 $10.15 $10.15 18,080
2024-12-17 $10.00 $10.00 $10.00 $10.00 $10.00 14
2024-12-16 $10.00 $10.00 $10.00 $10.00 $10.00 2,525
2024-12-13 $9.88 $9.94 $9.88 $9.94 $9.94 1,568
2024-12-12 $10.00 $10.00 $10.00 $10.00 $10.00 244
2024-12-11 $10.08 $10.15 $10.07 $10.11 $10.11 3,370
2024-12-10 $9.84 $10.00 $9.84 $10.00 $10.00 2,046
2024-12-09 $9.77 $10.04 $9.54 $9.67 $9.67 20,179
2024-12-06 $9.85 $10.00 $9.70 $9.99 $9.99 8,384
2024-12-05 $9.40 $9.75 $9.40 $9.60 $9.60 29,183
2024-12-04 $9.95 $9.95 $8.85 $9.35 $9.35 43,166
2024-12-03 $10.10 $10.10 $9.95 $9.95 $9.95 600
2024-12-02 $10.40 $10.46 $9.96 $10.01 $10.01 3,760
2024-11-29 $10.40 $10.40 $10.40 $10.40 $10.40 788
2024-11-27 $10.55 $10.55 $10.43 $10.54 $9.89 3,370
2024-11-26 $10.25 $10.47 $9.96 $10.05 $9.43 23,376
2024-11-25 $10.49 $10.49 $10.36 $10.36 $9.72 9,472
2024-11-22 $10.50 $10.50 $10.50 $10.50 $9.86 90
2024-11-21 $10.50 $10.50 $10.50 $10.50 $9.86 116
2024-11-20 $10.59 $10.99 $10.50 $10.50 $9.86 6,887
2024-11-19 $9.97 $10.36 $9.97 $10.36 $9.72 9,190
2024-11-18 $10.03 $10.03 $9.90 $9.90 $9.29 564
2024-11-15 $9.85 $9.85 $9.85 $9.85 $9.85 387
2024-11-14 $10.14 $10.16 $10.14 $10.16 $10.16 367
2024-11-13 $10.15 $10.15 $10.14 $10.14 $10.14 1,356
2024-11-12 $10.18 $10.18 $10.18 $10.18 $10.18 211
2024-11-11 $10.17 $10.19 $10.17 $10.18 $10.18 736
2024-11-08 $10.14 $10.23 $10.14 $10.23 $10.23 4,133
2024-11-07 $10.15 $10.15 $10.15 $10.15 $10.15 200
2024-11-06 $10.07 $10.26 $9.89 $10.18 $10.18 7,495
2024-11-05 $9.90 $10.08 $9.90 $10.08 $10.08 1,427
2024-11-04 $9.86 $9.88 $9.86 $9.88 $9.88 627
2024-11-01 $9.83 $9.89 $9.82 $9.89 $9.89 8,745
2024-10-31 $10.00 $10.00 $9.82 $9.82 $9.82 532
2024-10-30 $9.83 $9.99 $9.83 $9.96 $9.96 6,149
2024-10-29 $9.83 $9.99 $9.82 $9.99 $9.99 3,056
2024-10-28 $9.80 $9.95 $9.79 $9.82 $9.82 4,302
2024-10-25 $9.83 $9.87 $9.82 $9.82 $9.82 1,482
2024-10-24 $9.95 $9.95 $9.95 $9.95 $9.95 311
2024-10-23 $9.80 $9.80 $9.80 $9.80 $9.80 653
2024-10-22 $9.80 $9.80 $9.80 $9.80 $9.80 456
2024-10-21 $9.80 $9.91 $9.62 $9.91 $9.91 5,764
2024-10-18 $9.86 $9.86 $9.71 $9.80 $9.80 17,414
2024-10-17 $9.89 $9.92 $9.89 $9.92 $9.92 384
2024-10-16 $10.00 $10.00 $9.85 $9.90 $9.90 2,335
2024-10-15 $10.00 $10.00 $9.85 $9.91 $9.91 527
2024-10-14 $9.82 $9.91 $9.82 $9.91 $9.91 564
2024-10-11 $9.75 $9.98 $9.75 $9.90 $9.90 8,205
2024-10-10 $9.72 $9.72 $9.70 $9.70 $9.70 624
2024-10-09 $9.77 $9.77 $9.77 $9.77 $9.77 1,434
2024-10-08 $9.76 $9.76 $9.73 $9.73 $9.73 359
2024-10-07 $9.72 $9.72 $9.71 $9.71 $9.71 782
2024-10-04 $9.72 $9.72 $9.72 $9.72 $9.72 1,071
2024-10-03 $9.94 $9.94 $9.72 $9.72 $9.72 3,751
2024-10-02 $9.72 $9.74 $9.72 $9.73 $9.73 2,028
2024-10-01 $9.72 $9.83 $9.72 $9.77 $9.77 11,243
2024-09-30 $9.85 $9.88 $9.78 $9.88 $9.88 1,284
2024-09-27 $9.95 $9.97 $9.81 $9.82 $9.82 2,104
2024-09-26 $9.85 $9.85 $9.85 $9.85 $9.85 457
2024-09-25 $9.79 $9.79 $9.79 $9.79 $9.79 67
2024-09-24 $9.72 $9.83 $9.67 $9.79 $9.79 8,288
2024-09-23 $9.71 $9.71 $9.71 $9.71 $9.71 38
2024-09-20 $9.66 $9.72 $9.54 $9.71 $9.71 15,466
2024-09-19 $9.69 $9.80 $9.66 $9.76 $9.76 8,174
2024-09-18 $9.72 $9.79 $9.70 $9.79 $9.79 2,153
2024-09-17 $9.66 $9.92 $9.63 $9.92 $9.92 7,888
2024-09-16 $9.86 $9.86 $9.86 $9.86 $9.86 429
2024-09-13 $9.71 $9.81 $9.71 $9.71 $9.71 1,917
2024-09-12 $9.53 $9.72 $9.53 $9.72 $9.72 3,861
2024-09-11 $9.84 $9.84 $9.47 $9.67 $9.67 17,115
2024-09-10 $9.82 $10.00 $9.68 $10.00 $10.00 3,647
2024-09-09 $9.64 $9.64 $9.64 $9.64 $9.64 259
2024-09-06 $9.52 $9.64 $9.52 $9.64 $9.64 10,257
2024-09-05 $9.66 $9.77 $9.52 $9.53 $9.53 11,044
2024-09-04 $9.65 $9.65 $9.65 $9.65 $9.65 35
2024-09-03 $9.66 $9.74 $9.42 $9.65 $9.65 7,868
2024-08-30 $9.71 $9.76 $9.66 $9.76 $9.76 1,693
2024-08-29 $9.43 $9.87 $9.43 $9.87 $9.87 2,988
2024-08-28 $9.65 $9.65 $9.65 $9.65 $9.65 73
2024-08-27 $9.46 $9.65 $9.44 $9.65 $9.65 7,508
2024-08-26 $9.57 $9.57 $9.51 $9.51 $9.51 13,556
2024-08-23 $9.42 $9.56 $9.42 $9.56 $9.56 1,611
2024-08-22 $9.52 $9.52 $9.44 $9.44 $9.44 2,041
2024-08-21 $9.62 $9.62 $9.42 $9.46 $9.46 10,003
2024-08-20 $9.55 $9.55 $9.55 $9.55 $9.55 3,100
2024-08-19 $9.45 $9.46 $9.44 $9.44 $9.44 1,998
2024-08-16 $9.42 $9.42 $9.42 $9.42 $9.42 78
2024-08-15 $9.42 $9.42 $9.42 $9.42 $9.42 2,342
2024-08-14 $9.35 $9.35 $9.35 $9.35 $9.35 0
2024-08-13 $9.46 $9.46 $9.35 $9.35 $9.35 432
2024-08-12 $9.39 $9.50 $9.38 $9.47 $9.47 1,021
2024-08-09 $9.33 $9.53 $9.33 $9.53 $9.53 1,833
2024-08-08 $9.45 $9.54 $9.42 $9.53 $9.53 5,952
2024-08-07 $9.26 $9.60 $9.26 $9.54 $9.54 894
2024-08-06 $9.33 $9.44 $9.33 $9.43 $9.43 3,667
2024-08-05 $9.42 $9.42 $9.25 $9.26 $9.26 3,914
2024-08-02 $9.50 $9.52 $9.42 $9.42 $9.42 3,070
2024-08-01 $9.60 $9.60 $9.50 $9.50 $9.50 5,076
2024-07-31 $9.51 $9.55 $9.51 $9.53 $9.53 3,545
2024-07-30 $9.54 $9.54 $9.54 $9.54 $9.54 357
2024-07-29 $9.40 $9.40 $9.40 $9.40 $9.40 65
2024-07-26 $9.38 $9.47 $9.26 $9.40 $9.40 13,083
2024-07-25 $9.47 $9.48 $9.47 $9.48 $9.48 1,543
2024-07-24 $9.43 $9.43 $9.26 $9.36 $9.36 7,037
2024-07-23 $9.42 $9.42 $9.41 $9.41 $9.41 1,516
2024-07-22 $9.41 $9.41 $9.41 $9.41 $9.41 715
2024-07-19 $9.39 $9.39 $9.31 $9.34 $9.34 2,498
2024-07-18 $9.38 $9.47 $9.36 $9.47 $9.47 4,057
2024-07-17 $9.53 $9.53 $9.26 $9.26 $9.26 3,392
2024-07-16 $9.44 $9.44 $9.44 $9.44 $9.44 539
2024-07-15 $9.55 $9.55 $9.35 $9.40 $9.40 3,309
2024-07-12 $9.32 $9.42 $9.32 $9.40 $9.40 7,506
2024-07-11 $9.43 $9.44 $9.33 $9.33 $9.33 2,507
2024-07-10 $9.31 $9.41 $9.31 $9.41 $9.41 1,034
2024-07-09 $9.31 $9.31 $9.31 $9.31 $9.31 224
2024-07-08 $9.32 $9.32 $9.32 $9.32 $9.32 1
2024-07-05 $9.18 $9.38 $9.16 $9.32 $9.32 5,197
2024-07-03 $9.31 $9.31 $9.31 $9.31 $9.31 82
2024-07-02 $9.31 $9.31 $9.31 $9.31 $9.31 32
2024-07-01 $9.27 $9.31 $9.27 $9.31 $9.31 2,694
2024-06-28 $9.01 $9.36 $9.01 $9.25 $9.25 10,157
2024-06-27 $9.30 $9.30 $9.30 $9.30 $9.30 404
2024-06-26 $9.20 $9.30 $9.20 $9.30 $9.30 4,154
2024-06-25 $9.31 $9.34 $9.31 $9.34 $9.34 532
2024-06-24 $9.35 $9.35 $9.35 $9.35 $9.35 143
2024-06-21 $9.45 $9.45 $9.18 $9.35 $9.35 1,680
2024-06-20 $9.45 $9.45 $9.45 $9.45 $9.45 498
2024-06-18 $9.35 $9.35 $9.35 $9.35 $9.35 41
2024-06-17 $9.35 $9.35 $9.35 $9.35 $9.35 143
2024-06-14 $9.35 $9.35 $9.35 $9.35 $9.35 714
2024-06-13 $9.28 $9.44 $9.26 $9.44 $9.44 3,821
2024-06-12 $9.30 $9.30 $9.30 $9.30 $9.30 91
2024-06-11 $9.20 $9.31 $9.18 $9.30 $9.30 6,881
2024-06-10 $9.44 $9.44 $9.44 $9.44 $9.44 506
2024-06-07 $9.21 $9.21 $9.13 $9.19 $9.19 1,303
2024-06-06 $9.30 $9.30 $9.30 $9.30 $9.30 28
2024-06-05 $9.35 $9.35 $9.05 $9.30 $9.30 7,300
2024-06-04 $9.36 $9.36 $9.36 $9.36 $9.36 111
2024-06-03 $9.38 $9.38 $9.38 $9.38 $9.38 510
2024-05-31 $9.36 $9.36 $9.36 $9.36 $9.36 53
2024-05-30 $9.36 $9.36 $9.36 $9.36 $9.36 24
2024-05-29 $9.35 $9.36 $9.35 $9.36 $9.36 2,074
2024-05-28 $9.65 $9.65 $9.32 $9.32 $9.32 857
2024-05-24 $9.35 $9.35 $9.35 $9.35 $9.35 0
2024-05-23 $9.61 $9.61 $9.32 $9.35 $9.35 2,611
2024-05-22 $9.31 $9.31 $9.31 $9.31 $9.31 389
2024-05-21 $9.31 $9.31 $9.31 $9.31 $9.31 345
2024-05-20 $9.21 $9.21 $9.21 $9.21 $9.21 6
2024-05-17 $9.40 $9.58 $8.90 $9.21 $9.21 14,126
2024-05-16 $9.39 $9.39 $9.39 $9.39 $9.39 4
2024-05-15 $9.39 $9.39 $9.39 $9.39 $9.39 148
2024-05-14 $9.37 $9.37 $9.37 $9.37 $9.37 574
2024-05-13 $9.38 $9.38 $9.29 $9.29 $9.29 1,183
2024-05-10 $9.48 $9.48 $9.39 $9.39 $9.39 6,198
2024-05-09 $9.45 $9.45 $9.45 $9.45 $9.45 6
2024-05-08 $9.45 $9.45 $9.45 $9.45 $9.45 153
2024-05-07 $9.81 $9.81 $9.45 $9.45 $9.45 3,592
2024-05-06 $9.93 $9.93 $9.70 $9.71 $9.71 1,627
2024-05-03 $9.46 $9.46 $9.46 $9.46 $9.46 173
2024-05-02 $9.35 $9.35 $9.35 $9.35 $9.35 105
2024-05-01 $9.25 $9.49 $9.25 $9.27 $9.27 1,149
2024-04-30 $9.40 $9.40 $9.25 $9.25 $9.25 1,366
2024-04-29 $9.27 $9.40 $9.21 $9.40 $9.40 3,100
2024-04-26 $9.39 $9.39 $9.35 $9.35 $9.35 1,698
2024-04-25 $9.28 $9.32 $9.22 $9.30 $9.30 3,696
2024-04-24 $9.51 $9.51 $9.51 $9.51 $9.51 40
2024-04-23 $9.51 $9.51 $9.51 $9.51 $9.51 222
2024-04-22 $9.34 $9.42 $9.24 $9.42 $9.42 4,855
2024-04-19 $9.45 $9.45 $9.20 $9.30 $9.30 5,240
2024-04-18 $9.25 $9.25 $9.25 $9.25 $9.25 165
2024-04-17 $9.45 $9.45 $9.25 $9.25 $9.25 3,833
2024-04-16 $9.21 $9.32 $9.20 $9.30 $9.30 4,412
2024-04-15 $9.45 $9.46 $9.20 $9.21 $9.21 8,799
2024-04-12 $9.52 $9.52 $9.37 $9.37 $9.37 7,973
2024-04-11 $9.31 $9.31 $9.30 $9.30 $9.30 694
2024-04-10 $9.44 $9.44 $9.44 $9.44 $9.44 31
2024-04-09 $9.29 $9.45 $9.29 $9.44 $9.44 4,529
2024-04-08 $9.30 $9.45 $9.30 $9.45 $9.45 2,080
2024-04-05 $9.39 $9.39 $9.39 $9.39 $9.39 161
2024-04-04 $9.33 $9.66 $9.30 $9.30 $9.30 2,648
2024-04-03 $9.44 $9.44 $9.32 $9.38 $9.38 6,349
2024-04-02 $9.53 $9.53 $9.53 $9.53 $9.53 66
2024-04-01 $9.53 $9.72 $9.52 $9.53 $9.53 3,242
2024-03-28 $9.53 $9.53 $9.53 $9.53 $9.53 468
2024-03-27 $9.37 $9.53 $9.37 $9.53 $9.53 10,700
2024-03-26 $9.32 $9.39 $9.32 $9.39 $9.39 2,278
2024-03-25 $9.49 $9.49 $9.25 $9.25 $9.25 7,377
2024-03-22 $9.45 $9.45 $9.45 $9.45 $9.45 903
2024-03-21 $9.53 $9.53 $9.48 $9.48 $9.48 9,788
2024-03-20 $9.45 $9.50 $9.45 $9.50 $9.50 704
2024-03-19 $9.52 $9.52 $9.46 $9.46 $9.46 777
2024-03-18 $9.44 $9.47 $9.44 $9.47 $9.47 3,521
2024-03-15 $9.41 $9.41 $9.23 $9.27 $9.27 10,058
2024-03-14 $9.40 $9.40 $9.40 $9.40 $9.40 1,201
2024-03-13 $9.37 $9.41 $9.37 $9.41 $9.41 1,441
2024-03-12 $9.37 $9.41 $9.37 $9.41 $9.41 493
2024-03-11 $9.28 $9.28 $9.28 $9.28 $9.28 321
2024-03-08 $9.22 $9.22 $9.21 $9.21 $9.21 572
2024-03-07 $9.20 $9.20 $9.20 $9.20 $9.20 10
2024-03-06 $9.20 $9.20 $9.20 $9.20 $9.20 437
2024-03-05 $9.40 $9.40 $9.30 $9.30 $9.30 781
2024-03-04 $9.51 $9.53 $9.51 $9.53 $9.53 978
2024-03-01 $9.42 $9.54 $9.26 $9.54 $9.54 1,170
2024-02-29 $9.26 $9.57 $9.25 $9.56 $9.56 5,487
2024-02-28 $9.54 $9.54 $9.54 $9.54 $9.54 517
2024-02-27 $9.19 $9.57 $9.19 $9.53 $9.53 14,465
2024-02-26 $9.28 $9.28 $9.28 $9.28 $9.28 243
2024-02-23 $9.37 $9.37 $9.27 $9.28 $9.28 700
2024-02-22 $9.15 $9.25 $9.15 $9.25 $9.25 10,429
2024-02-21 $9.16 $9.17 $9.15 $9.15 $9.15 603
2024-02-20 $9.14 $9.14 $9.06 $9.13 $9.13 1,953
2024-02-16 $9.16 $9.16 $9.11 $9.11 $9.11 1,282
2024-02-15 $9.10 $9.13 $9.08 $9.12 $9.12 3,324
2024-02-14 $8.99 $9.08 $8.99 $9.08 $9.08 1,033
2024-02-13 $9.02 $9.02 $8.92 $8.94 $8.94 2,895
2024-02-12 $9.26 $9.26 $9.11 $9.13 $9.13 888
2024-02-09 $9.10 $9.17 $9.10 $9.17 $9.17 1,207
2024-02-08 $9.00 $9.15 $9.00 $9.15 $9.15 559
2024-02-07 $9.04 $9.04 $9.01 $9.04 $9.04 1,692
2024-02-06 $8.84 $9.05 $8.78 $9.04 $9.04 16,672
2024-02-05 $8.95 $9.07 $8.91 $9.07 $9.07 5,984
2024-02-02 $9.05 $9.05 $8.97 $8.98 $8.98 5,905
2024-02-01 $9.01 $9.08 $9.01 $9.02 $9.02 3,187
2024-01-31 $8.99 $9.11 $8.98 $8.98 $8.98 4,743
2024-01-30 $8.96 $9.18 $8.95 $9.07 $9.07 10,106
2024-01-29 $9.05 $9.05 $9.01 $9.03 $9.03 2,660
2024-01-26 $8.94 $8.94 $8.94 $8.94 $8.94 1,514
2024-01-25 $9.00 $9.00 $9.00 $9.00 $9.00 507
2024-01-24 $8.72 $9.02 $8.72 $8.95 $8.95 6,044
2024-01-23 $8.94 $9.00 $8.86 $8.96 $8.96 8,345
2024-01-22 $9.10 $9.10 $8.87 $8.87 $8.87 597
2024-01-19 $9.03 $9.11 $9.02 $9.07 $9.07 2,298
2024-01-18 $9.04 $9.04 $9.04 $9.04 $9.04 1
2024-01-17 $9.54 $9.60 $9.02 $9.04 $9.04 9,069
2024-01-16 $9.23 $9.23 $9.23 $9.23 $9.23 933
2024-01-12 $9.56 $9.56 $9.20 $9.36 $9.36 9,996
2024-01-11 $9.50 $9.50 $9.50 $9.50 $9.50 282
2024-01-10 $9.37 $9.60 $9.37 $9.53 $9.53 5,230
2024-01-09 $9.29 $9.29 $9.03 $9.10 $9.10 2,352
2024-01-08 $9.29 $9.29 $9.29 $9.29 $9.29 8
2024-01-05 $9.27 $9.30 $9.27 $9.29 $9.29 524
2024-01-04 $9.55 $9.55 $9.55 $9.55 $9.55 319
2024-01-03 $9.61 $9.61 $9.61 $9.61 $9.61 76
2024-01-02 $9.61 $9.61 $9.61 $9.61 $9.61 305
2023-12-29 $9.45 $9.45 $9.45 $9.45 $9.45 6
2023-12-28 $9.45 $9.45 $9.45 $9.45 $9.45 154
2023-12-27 $9.75 $9.75 $9.75 $9.75 $9.75 768
2023-12-26 $9.63 $10.19 $9.63 $9.81 $9.81 3,000
2023-12-22 $9.68 $9.68 $9.68 $9.68 $9.68 142
2023-12-21 $9.68 $9.68 $9.68 $9.68 $9.68 57
2023-12-20 $9.68 $9.68 $9.68 $9.68 $9.68 144
2023-12-19 $9.79 $10.13 $9.60 $9.68 $9.68 11,878
2023-12-18 $9.30 $9.54 $9.26 $9.43 $9.43 30,166
2023-12-15 $9.10 $9.35 $8.80 $9.25 $9.25 21,892
2023-12-14 $8.80 $8.80 $8.73 $8.80 $8.80 3,497
2023-12-13 $8.75 $8.75 $8.67 $8.74 $8.74 4,769
2023-12-12 $8.55 $8.70 $8.54 $8.70 $8.70 3,486
2023-12-11 $8.48 $8.54 $8.48 $8.54 $8.54 1,002
2023-12-08 $8.50 $8.50 $8.50 $8.50 $8.50 1,252
2023-12-07 $8.47 $8.50 $8.47 $8.50 $8.50 402
2023-12-06 $8.35 $8.44 $8.35 $8.44 $8.44 3,523
2023-12-05 $8.57 $8.57 $8.25 $8.40 $8.40 9,782
2023-12-04 $8.55 $8.65 $8.55 $8.65 $8.65 1,288
2023-12-01 $8.66 $8.71 $8.58 $8.58 $8.58 997
2023-11-30 $8.27 $8.54 $8.27 $8.54 $8.54 3,191
2023-11-29 $8.42 $8.50 $8.37 $8.50 $8.50 4,529
2023-11-28 $8.44 $8.44 $8.32 $8.35 $8.35 2,465
2023-11-27 $8.26 $8.47 $8.25 $8.47 $8.47 1,224
2023-11-24 $8.17 $8.17 $8.17 $8.17 $8.17 201
2023-11-22 $8.19 $8.23 $7.93 $8.17 $8.17 2,846
2023-11-21 $8.44 $8.74 $8.44 $8.64 $8.29 3,969
2023-11-20 $8.44 $8.64 $8.44 $8.63 $8.28 4,730
2023-11-17 $8.56 $8.56 $8.50 $8.55 $8.19 821
2023-11-16 $8.48 $8.48 $8.48 $8.48 $8.13 141
2023-11-15 $8.54 $8.54 $8.40 $8.48 $8.13 2,502
2023-11-14 $8.55 $8.56 $8.38 $8.48 $8.13 3,751
2023-11-13 $8.27 $8.42 $8.22 $8.42 $8.07 8,488
2023-11-10 $8.32 $8.55 $8.23 $8.55 $8.20 3,725
2023-11-09 $8.62 $8.62 $8.62 $8.62 $8.27 0
2023-11-08 $8.35 $8.62 $8.35 $8.62 $8.27 2,018
2023-11-07 $8.38 $8.38 $8.30 $8.35 $8.01 1,320
2023-11-06 $8.29 $8.30 $8.21 $8.22 $7.88 4,653
2023-11-03 $8.72 $8.72 $8.45 $8.45 $8.10 773
2023-11-02 $8.47 $8.75 $8.47 $8.75 $8.39 745
2023-11-01 $8.19 $8.47 $8.14 $8.47 $8.12 3,210
2023-10-31 $8.27 $8.64 $8.06 $8.44 $8.09 2,542
2023-10-30 $8.03 $8.22 $8.03 $8.22 $7.88 1,701
2023-10-27 $8.20 $8.20 $8.05 $8.11 $7.78 1,058
2023-10-26 $8.29 $8.29 $8.01 $8.16 $7.82 3,651
2023-10-25 $8.15 $8.15 $8.01 $8.09 $7.76 4,498
2023-10-24 $8.30 $8.32 $7.96 $8.14 $7.81 19,459
2023-10-23 $8.26 $8.64 $8.26 $8.35 $8.01 3,483
2023-10-20 $8.34 $8.40 $8.27 $8.40 $8.05 2,195
2023-10-19 $8.50 $8.50 $8.35 $8.35 $8.01 2,885
2023-10-18 $8.71 $8.71 $8.36 $8.36 $8.02 8,724
2023-10-17 $8.50 $8.55 $8.48 $8.54 $8.19 2,570
2023-10-16 $8.42 $8.42 $8.42 $8.42 $8.07 2,384
2023-10-13 $8.49 $8.49 $8.43 $8.43 $8.08 605
2023-10-12 $8.43 $8.49 $8.42 $8.42 $8.07 1,070
2023-10-11 $8.56 $8.56 $8.56 $8.56 $8.21 2,178
2023-10-10 $8.35 $8.44 $8.26 $8.44 $8.10 964
2023-10-09 $8.81 $8.81 $8.33 $8.37 $8.03 9,193
2023-10-06 $8.50 $8.51 $8.41 $8.51 $8.16 3,948
2023-10-05 $8.55 $8.55 $8.47 $8.47 $8.12 4,123
2023-10-04 $8.73 $8.73 $8.57 $8.57 $8.22 1,095
2023-10-03 $8.66 $8.66 $8.65 $8.65 $8.29 1,301
2023-10-02 $8.65 $8.66 $8.64 $8.66 $8.31 1,812
2023-09-29 $8.58 $8.62 $8.58 $8.62 $8.62 4,682
2023-09-28 $8.79 $8.79 $8.50 $8.51 $8.51 6,165
2023-09-27 $8.76 $8.76 $8.76 $8.76 $8.76 458
2023-09-26 $8.52 $8.70 $8.52 $8.70 $8.70 1,072
2023-09-25 $8.80 $8.80 $8.58 $8.58 $8.58 7,781
2023-09-22 $8.71 $8.71 $8.65 $8.67 $8.67 2,917
2023-09-21 $8.82 $8.82 $8.63 $8.63 $8.63 2,784
2023-09-20 $8.71 $8.82 $8.67 $8.82 $8.82 645
2023-09-19 $8.76 $8.76 $8.76 $8.76 $8.76 317
2023-09-18 $8.67 $8.75 $8.58 $8.70 $8.70 5,184
2023-09-15 $8.85 $8.85 $8.54 $8.57 $8.57 5,700
2023-09-14 $8.85 $8.85 $8.85 $8.85 $8.85 285
2023-09-13 $8.88 $8.88 $8.88 $8.88 $8.88 272
2023-09-12 $8.90 $8.94 $8.76 $8.94 $8.94 864
2023-09-11 $8.90 $9.08 $8.90 $8.90 $8.90 4,709
2023-09-08 $8.84 $8.95 $8.84 $8.95 $8.95 1,779
2023-09-07 $8.85 $8.92 $8.73 $8.90 $8.90 2,617
2023-09-06 $8.74 $8.99 $8.74 $8.95 $8.95 2,300
2023-09-05 $8.82 $8.94 $8.82 $8.94 $8.94 439
2023-09-01 $8.78 $9.05 $8.78 $9.05 $9.05 571
2023-08-31 $9.05 $9.05 $9.05 $9.05 $9.05 311
2023-08-30 $9.62 $9.62 $8.77 $8.89 $8.89 27,313
2023-08-29 $9.10 $10.12 $8.81 $9.84 $9.84 7,793
2023-08-28 $8.88 $8.89 $8.81 $8.89 $8.89 15,390
2023-08-25 $8.79 $9.01 $8.79 $8.99 $8.99 3,751
2023-08-24 $8.79 $8.79 $8.79 $8.79 $8.79 13
2023-08-23 $8.79 $8.79 $8.79 $8.79 $8.79 28
2023-08-22 $8.79 $8.79 $8.79 $8.79 $8.79 377
2023-08-21 $8.79 $8.79 $8.79 $8.79 $8.79 4
2023-08-18 $8.79 $8.79 $8.79 $8.79 $8.79 878
2023-08-17 $8.97 $8.97 $8.85 $8.85 $8.85 1,565
2023-08-16 $8.83 $8.83 $8.83 $8.83 $8.83 179
2023-08-15 $8.87 $8.87 $8.80 $8.80 $8.80 1,034
2023-08-14 $9.02 $9.02 $8.95 $8.96 $8.96 1,652
2023-08-11 $8.89 $8.89 $8.89 $8.89 $8.89 1,084
2023-08-10 $8.91 $8.91 $8.65 $8.81 $8.81 3,399
2023-08-09 $8.90 $8.90 $8.90 $8.90 $8.90 9
2023-08-08 $9.00 $9.00 $8.80 $8.90 $8.90 8,724
2023-08-07 $8.53 $9.20 $8.53 $9.00 $9.00 9,876
2023-08-04 $9.00 $9.00 $9.00 $9.00 $9.00 366
2023-08-03 $8.98 $9.00 $8.98 $9.00 $9.00 773
2023-08-02 $8.83 $8.83 $8.79 $8.79 $8.79 2,183
2023-08-01 $8.83 $9.10 $8.83 $9.08 $9.08 3,101
2023-07-31 $8.92 $8.92 $8.92 $8.92 $8.92 126
2023-07-28 $8.84 $9.01 $8.80 $9.01 $9.01 6,570
2023-07-27 $8.88 $9.31 $8.88 $8.96 $8.96 6,139
2023-07-26 $8.75 $8.83 $8.75 $8.83 $8.83 402
2023-07-25 $8.73 $8.82 $8.64 $8.77 $8.77 5,870
2023-07-24 $8.80 $8.80 $8.80 $8.80 $8.80 1,215
2023-07-21 $8.69 $8.73 $8.69 $8.73 $8.73 1,632
2023-07-20 $8.78 $8.78 $8.68 $8.70 $8.70 1,083
2023-07-19 $8.65 $8.97 $8.65 $8.75 $8.75 1,818
2023-07-18 $8.68 $8.68 $8.68 $8.68 $8.68 73
2023-07-17 $8.69 $8.74 $8.64 $8.68 $8.68 1,173
2023-07-14 $8.68 $8.71 $8.62 $8.71 $8.71 956
2023-07-13 $8.69 $8.69 $8.69 $8.69 $8.69 656
2023-07-12 $8.63 $8.66 $8.63 $8.66 $8.66 1,905
2023-07-11 $8.60 $8.60 $8.60 $8.60 $8.60 117
2023-07-10 $8.60 $8.60 $8.60 $8.60 $8.60 112
2023-07-07 $8.50 $8.60 $8.50 $8.60 $8.60 6,348
2023-07-06 $8.52 $8.52 $8.52 $8.52 $8.52 721
2023-07-05 $8.72 $8.72 $8.72 $8.72 $8.72 151
2023-07-03 $8.69 $8.71 $8.57 $8.63 $8.63 1,976
2023-06-30 $8.77 $8.77 $8.75 $8.75 $8.75 527
2023-06-29 $8.40 $8.71 $8.40 $8.69 $8.69 4,797
2023-06-28 $8.65 $8.65 $8.65 $8.65 $8.65 264
2023-06-27 $8.65 $8.65 $8.65 $8.65 $8.65 143
2023-06-26 $8.52 $8.52 $8.52 $8.52 $8.52 368
2023-06-23 $8.70 $8.70 $8.70 $8.70 $8.70 61
2023-06-22 $8.70 $8.70 $8.70 $8.70 $8.70 5,049
2023-06-21 $8.54 $8.74 $8.54 $8.70 $8.70 4,997
2023-06-20 $8.80 $8.80 $8.60 $8.70 $8.70 2,116
2023-06-16 $8.54 $8.84 $8.53 $8.77 $8.77 3,782
2023-06-15 $8.60 $8.60 $8.52 $8.56 $8.56 2,239
2023-06-14 $8.73 $8.73 $8.70 $8.70 $8.70 826
2023-06-13 $8.54 $8.74 $8.54 $8.60 $8.60 6,316
2023-06-12 $8.63 $8.63 $8.58 $8.58 $8.58 455
2023-06-09 $8.50 $8.52 $8.49 $8.50 $8.50 2,328
2023-06-08 $8.62 $8.66 $8.62 $8.66 $8.66 923
2023-06-07 $8.53 $8.53 $8.53 $8.53 $8.53 318
2023-06-06 $8.46 $8.51 $8.46 $8.50 $8.50 2,764
2023-06-05 $8.45 $8.46 $8.45 $8.46 $8.46 1,955
2023-06-02 $8.45 $8.46 $8.41 $8.42 $8.42 1,801
2023-06-01 $8.41 $8.41 $8.41 $8.41 $8.41 731
2023-05-31 $8.42 $8.42 $8.36 $8.36 $8.36 617
2023-05-30 $8.50 $8.50 $8.30 $8.39 $8.39 3,204
2023-05-26 $8.50 $8.50 $8.50 $8.50 $8.50 16
2023-05-25 $8.47 $8.50 $8.30 $8.50 $8.50 4,675
2023-05-24 $8.57 $8.59 $8.43 $8.43 $8.43 2,014
2023-05-23 $8.67 $8.67 $8.67 $8.67 $8.67 0
2023-05-22 $8.67 $8.67 $8.67 $8.67 $8.67 413
2023-05-19 $8.70 $8.70 $8.70 $8.70 $8.70 1,127
2023-05-18 $8.65 $8.65 $8.65 $8.65 $8.65 159
2023-05-17 $8.57 $8.57 $8.57 $8.57 $8.57 21
2023-05-16 $8.57 $8.57 $8.57 $8.57 $8.57 261
2023-05-15 $8.58 $8.58 $8.58 $8.58 $8.58 26
2023-05-12 $8.72 $8.73 $8.58 $8.58 $8.58 952
2023-05-11 $8.65 $8.65 $8.65 $8.65 $8.65 110
2023-05-10 $8.50 $8.65 $8.40 $8.65 $8.65 10,568
2023-05-09 $8.49 $8.49 $8.49 $8.49 $8.49 22
2023-05-08 $8.38 $8.51 $8.37 $8.49 $8.49 9,117
2023-05-05 $8.28 $8.28 $8.16 $8.20 $8.20 5,834
2023-05-04 $8.29 $8.29 $8.29 $8.29 $8.29 703
2023-05-03 $8.45 $8.59 $8.45 $8.59 $8.59 1,447
2023-05-02 $8.70 $8.70 $8.70 $8.70 $8.70 314
2023-05-01 $8.68 $8.70 $8.60 $8.70 $8.70 997
2023-04-28 $8.63 $8.63 $8.63 $8.63 $8.63 128
2023-04-27 $8.63 $8.63 $8.63 $8.63 $8.63 101
2023-04-26 $8.36 $8.36 $8.28 $8.36 $8.36 8,165
2023-04-25 $8.26 $8.47 $8.26 $8.28 $8.28 1,676
2023-04-24 $8.30 $8.30 $8.24 $8.29 $8.29 3,941
2023-04-21 $8.29 $8.29 $8.29 $8.29 $8.29 207
2023-04-20 $8.27 $8.29 $8.27 $8.29 $8.29 846
2023-04-19 $8.22 $8.28 $8.22 $8.26 $8.26 1,973
2023-04-18 $8.33 $8.46 $8.30 $8.30 $8.30 1,256
2023-04-17 $8.16 $8.39 $8.16 $8.33 $8.33 12,162
2023-04-14 $8.14 $8.36 $8.14 $8.26 $8.26 2,696
2023-04-13 $8.45 $8.48 $8.40 $8.40 $8.40 7,117
2023-04-12 $8.30 $8.30 $8.21 $8.21 $8.21 1,809
2023-04-11 $8.24 $8.24 $8.24 $8.24 $8.24 10
2023-04-10 $8.17 $8.24 $8.17 $8.24 $8.24 1,435
2023-04-06 $8.25 $8.25 $8.19 $8.19 $8.19 308
2023-04-05 $8.21 $8.21 $8.15 $8.15 $8.15 892
2023-04-04 $8.33 $8.33 $8.33 $8.33 $8.33 95
2023-04-03 $8.12 $8.33 $8.12 $8.33 $8.33 1,215
2023-03-31 $8.28 $8.28 $8.20 $8.21 $8.21 2,027
2023-03-30 $8.19 $8.19 $8.19 $8.19 $8.19 141
2023-03-29 $8.22 $8.32 $8.19 $8.19 $8.19 3,375
2023-03-28 $8.19 $8.19 $8.00 $8.05 $8.05 14,612
2023-03-27 $8.19 $8.20 $8.19 $8.20 $8.20 3,476
2023-03-24 $8.25 $8.25 $8.25 $8.25 $8.25 192
2023-03-23 $8.42 $8.42 $8.31 $8.31 $8.31 614
2023-03-22 $8.37 $8.37 $8.37 $8.37 $8.37 60
2023-03-21 $8.26 $8.56 $8.25 $8.37 $8.37 3,659
2023-03-20 $8.01 $8.30 $8.01 $8.26 $8.26 5,713
2023-03-17 $8.29 $8.49 $8.23 $8.33 $8.33 16,537
2023-03-16 $8.24 $8.27 $8.24 $8.27 $8.27 1,189
2023-03-15 $8.23 $8.32 $8.23 $8.32 $8.32 1,081
2023-03-14 $8.38 $8.38 $8.33 $8.36 $8.36 3,762
2023-03-13 $8.34 $8.36 $8.34 $8.36 $8.36 1,807
2023-03-10 $8.37 $8.40 $8.34 $8.34 $8.34 5,842
2023-03-09 $8.44 $8.44 $8.42 $8.42 $8.42 1,847
2023-03-08 $8.40 $8.41 $8.35 $8.35 $8.35 1,018
2023-03-07 $8.52 $8.52 $8.35 $8.35 $8.35 1,367
2023-03-06 $8.50 $8.51 $8.50 $8.51 $8.51 1,209
2023-03-03 $8.37 $8.38 $8.36 $8.36 $8.36 2,354
2023-03-02 $8.33 $8.35 $8.33 $8.35 $8.35 1,968
2023-03-01 $8.34 $8.50 $8.32 $8.33 $8.33 3,740
2023-02-28 $8.32 $8.37 $8.30 $8.34 $8.34 4,557
2023-02-27 $8.34 $8.35 $8.31 $8.32 $8.32 789
2023-02-24 $8.30 $8.31 $8.29 $8.29 $8.29 1,245
2023-02-23 $8.28 $8.36 $8.26 $8.33 $8.33 5,136
2023-02-22 $8.25 $8.37 $8.24 $8.24 $8.24 18,030
2023-02-21 $8.73 $8.73 $8.36 $8.37 $8.37 16,354
2023-02-17 $8.67 $8.70 $8.51 $8.65 $8.65 4,316
2023-02-16 $8.79 $8.82 $8.76 $8.82 $8.82 613
2023-02-15 $8.65 $8.65 $8.65 $8.65 $8.65 129
2023-02-14 $8.55 $8.74 $8.46 $8.74 $8.74 6,722
2023-02-13 $8.73 $8.73 $8.55 $8.55 $8.55 5,006
2023-02-10 $8.75 $8.78 $8.75 $8.78 $8.78 3,128
2023-02-09 $8.85 $8.85 $8.68 $8.68 $8.68 2,604
2023-02-08 $8.84 $8.84 $8.78 $8.78 $8.78 642
2023-02-07 $8.85 $8.85 $8.85 $8.85 $8.85 60
2023-02-06 $8.85 $8.87 $8.85 $8.85 $8.85 6,470
2023-02-03 $8.87 $8.87 $8.74 $8.86 $8.86 2,620
2023-02-02 $8.75 $9.22 $8.75 $9.03 $9.03 20,994
2023-02-01 $8.55 $8.67 $8.55 $8.62 $8.62 3,872
2023-01-31 $8.56 $8.66 $8.56 $8.66 $8.66 1,096
2023-01-30 $8.48 $8.57 $8.48 $8.55 $8.55 4,357
2023-01-27 $8.73 $8.73 $8.40 $8.63 $8.63 16,914
2023-01-26 $8.75 $8.83 $8.75 $8.76 $8.76 1,112
2023-01-25 $8.56 $8.71 $8.56 $8.71 $8.71 2,262
2023-01-24 $8.67 $8.74 $8.67 $8.70 $8.70 2,393
2023-01-23 $8.68 $8.78 $8.67 $8.73 $8.73 4,215
2023-01-20 $8.70 $8.70 $8.42 $8.63 $8.63 3,789
2023-01-19 $8.71 $8.72 $8.65 $8.72 $8.72 1,803
2023-01-18 $8.79 $8.90 $8.63 $8.65 $8.65 6,471
2023-01-17 $8.75 $8.91 $8.55 $8.74 $8.74 44,226
2023-01-13 $8.70 $8.77 $8.45 $8.72 $8.72 32,264
2023-01-12 $8.90 $8.90 $8.57 $8.77 $8.77 4,505
2023-01-11 $8.73 $8.75 $8.46 $8.75 $8.75 8,747
2023-01-10 $8.68 $8.91 $8.64 $8.91 $8.91 1,730
2023-01-09 $8.68 $8.68 $8.63 $8.63 $8.63 333
2023-01-06 $8.41 $8.68 $8.41 $8.64 $8.64 6,849
2023-01-05 $8.45 $8.54 $8.20 $8.39 $8.39 32,212
2023-01-04 $8.44 $8.59 $8.44 $8.45 $8.45 2,540
2023-01-03 $8.57 $8.57 $8.20 $8.50 $8.50 15,594
2022-12-30 $8.36 $8.57 $8.34 $8.57 $8.57 3,719
2022-12-29 $8.39 $8.64 $8.36 $8.57 $8.57 14,488
2022-12-28 $9.03 $9.03 $8.13 $8.31 $8.31 42,227
2022-12-27 $9.55 $9.55 $9.14 $9.14 $9.14 1,693
2022-12-23 $9.60 $9.75 $9.31 $9.60 $9.60 2,245
2022-12-22 $11.00 $11.00 $9.90 $9.90 $9.90 4,534
2022-12-21 $9.49 $10.36 $9.49 $10.15 $10.15 4,075
2022-12-20 $8.96 $9.48 $8.96 $9.46 $9.46 378
2022-12-19 $9.20 $9.20 $9.20 $9.20 $9.20 200
2022-12-16 $9.49 $9.49 $9.20 $9.20 $9.20 906
2022-12-15 $10.07 $10.74 $8.88 $9.85 $9.85 19,783
2022-12-14 $9.89 $10.02 $9.45 $10.02 $10.02 7,440
2022-12-13 $9.48 $9.78 $9.48 $9.75 $9.75 2,495
2022-12-12 $9.00 $9.48 $8.97 $9.48 $9.48 5,238
2022-12-09 $8.91 $8.91 $8.91 $8.91 $8.91 478
2022-12-08 $9.05 $9.05 $9.05 $9.05 $9.05 3
2022-12-07 $8.46 $9.05 $8.46 $9.05 $9.05 21,208
2022-12-06 $8.94 $8.94 $8.25 $8.25 $8.25 21,163
2022-12-05 $9.03 $9.04 $9.00 $9.04 $9.04 852
2022-12-02 $9.09 $9.09 $9.09 $9.09 $9.09 52
2022-12-01 $9.10 $9.18 $9.01 $9.09 $9.09 3,857
2022-11-30 $9.10 $9.16 $9.10 $9.16 $9.16 526
2022-11-29 $9.46 $9.52 $8.70 $9.01 $9.01 9,722
2022-11-28 $9.76 $9.76 $9.76 $9.76 $9.76 251
2022-11-25 $9.84 $9.84 $9.84 $9.84 $9.84 54
2022-11-23 $9.84 $9.84 $9.84 $9.84 $9.84 8
2022-11-22 $9.84 $9.84 $9.84 $9.84 $9.84 76
2022-11-21 $9.84 $9.84 $9.84 $9.84 $9.84 2
2022-11-18 $9.84 $9.84 $9.84 $9.84 $9.84 110
2022-11-17 $9.89 $9.92 $9.61 $9.84 $9.84 3,067
2022-11-16 $9.93 $10.26 $9.93 $10.26 $9.89 560
2022-11-15 $9.34 $9.94 $9.34 $9.94 $9.58 3,512
2022-11-14 $9.04 $9.04 $9.04 $9.04 $8.71 136
2022-11-11 $9.01 $9.11 $8.90 $9.11 $8.78 5,757
2022-11-10 $9.50 $9.50 $8.85 $9.10 $8.77 19,000
2022-11-09 $9.33 $9.33 $9.33 $9.33 $8.99 89
2022-11-08 $9.23 $9.61 $9.15 $9.33 $8.99 3,961
2022-11-07 $9.33 $9.33 $9.10 $9.11 $8.78 2,885
2022-11-04 $9.09 $9.09 $9.06 $9.06 $8.73 1,061
2022-11-03 $9.10 $9.30 $8.80 $9.04 $8.71 5,883
2022-11-02 $9.30 $9.35 $9.30 $9.35 $9.01 2,884
2022-11-01 $9.30 $9.30 $9.30 $9.30 $8.96 506
2022-10-31 $9.26 $9.26 $9.26 $9.26 $8.92 550
2022-10-28 $9.01 $9.37 $9.01 $9.03 $9.03 29,996
2022-10-27 $8.94 $9.22 $8.91 $9.22 $9.22 907
2022-10-26 $8.87 $9.13 $8.87 $9.13 $9.13 2,886
2022-10-25 $9.17 $9.30 $8.89 $9.04 $9.04 4,373
2022-10-24 $9.19 $9.45 $9.19 $9.45 $9.45 757
2022-10-21 $9.20 $9.20 $9.01 $9.16 $9.16 894
2022-10-20 $9.33 $9.33 $9.16 $9.18 $9.18 1,100
2022-10-19 $8.88 $9.10 $8.88 $9.03 $9.03 1,277
2022-10-18 $9.18 $9.18 $9.10 $9.10 $9.10 783
2022-10-17 $9.08 $9.08 $9.08 $9.08 $9.08 25
2022-10-14 $9.18 $9.18 $9.08 $9.08 $9.08 1,275
2022-10-13 $9.00 $9.00 $9.00 $9.00 $9.00 0
2022-10-12 $9.00 $9.00 $9.00 $9.00 $9.00 124
2022-10-11 $8.89 $9.35 $8.89 $9.20 $9.20 5,624
2022-10-10 $9.16 $9.19 $9.06 $9.19 $9.19 1,464
2022-10-07 $9.21 $9.21 $9.21 $9.21 $9.21 319
2022-10-06 $9.34 $9.34 $9.26 $9.31 $9.31 3,575
2022-10-05 $9.18 $9.23 $9.04 $9.23 $9.23 4,675
2022-10-04 $9.50 $9.55 $9.16 $9.16 $9.16 9,919
2022-10-03 $9.30 $9.61 $9.11 $9.11 $9.11 9,124
2022-09-30 $8.91 $9.79 $8.91 $9.01 $9.01 14,028
2022-09-29 $8.96 $9.16 $8.80 $8.80 $8.80 2,757
2022-09-28 $8.91 $8.91 $8.91 $8.91 $8.91 75
2022-09-27 $9.00 $9.10 $8.85 $8.91 $8.91 8,081
2022-09-26 $9.22 $9.22 $8.98 $9.00 $9.00 2,840
2022-09-23 $8.50 $9.85 $8.40 $9.22 $9.22 244,843
2022-09-22 $8.32 $8.35 $8.14 $8.35 $8.35 1,273
2022-09-21 $8.01 $8.32 $8.01 $8.30 $8.30 2,423
2022-09-20 $8.45 $8.45 $8.40 $8.40 $8.40 834
2022-09-19 $8.57 $8.59 $8.34 $8.34 $8.34 2,473
2022-09-16 $8.70 $8.70 $8.70 $8.70 $8.70 858
2022-09-15 $8.75 $8.75 $8.75 $8.75 $8.75 19
2022-09-14 $8.75 $8.75 $8.75 $8.75 $8.75 2
2022-09-13 $8.75 $8.75 $8.75 $8.75 $8.75 223
2022-09-12 $8.58 $8.95 $8.58 $8.95 $8.95 3,857
2022-09-09 $8.48 $8.48 $8.03 $8.36 $8.36 28,998
2022-09-08 $8.29 $8.60 $7.94 $8.46 $8.46 16,637
2022-09-07 $8.61 $8.64 $8.17 $8.36 $8.36 8,499
2022-09-06 $8.52 $8.52 $8.52 $8.52 $8.52 102
2022-09-02 $8.68 $8.68 $8.45 $8.61 $8.61 18,225
2022-09-01 $8.62 $8.70 $8.60 $8.70 $8.70 1,778
2022-08-31 $8.47 $8.47 $8.46 $8.46 $8.46 1,463
2022-08-30 $8.44 $8.46 $8.44 $8.46 $8.46 402
2022-08-29 $8.76 $8.76 $8.38 $8.38 $8.38 8,848
2022-08-26 $9.06 $9.06 $8.81 $8.96 $8.96 1,307
2022-08-25 $9.11 $9.11 $9.11 $9.11 $9.11 70
2022-08-24 $8.76 $9.11 $8.71 $9.11 $9.11 6,370
2022-08-23 $8.67 $8.67 $8.67 $8.67 $8.67 321
2022-08-22 $8.57 $8.57 $8.57 $8.57 $8.57 12
2022-08-19 $8.57 $8.75 $8.57 $8.57 $8.57 2,289
2022-08-18 $8.57 $8.63 $8.57 $8.63 $8.63 5,517
2022-08-17 $8.78 $8.87 $8.50 $8.50 $8.50 2,643
2022-08-16 $8.85 $8.90 $8.84 $8.90 $8.90 613
2022-08-15 $9.05 $9.05 $9.00 $9.00 $9.00 913
2022-08-12 $8.94 $8.94 $8.94 $8.94 $8.94 1,041
2022-08-11 $8.94 $9.10 $8.90 $9.10 $9.10 1,319
2022-08-10 $8.98 $8.98 $8.95 $8.95 $8.95 633
2022-08-09 $8.77 $8.77 $8.77 $8.77 $8.77 343
2022-08-08 $8.91 $8.91 $8.78 $8.78 $8.78 23,340
2022-08-05 $8.62 $8.62 $8.62 $8.62 $8.62 245
2022-08-04 $8.73 $8.73 $8.73 $8.73 $8.73 622
2022-08-03 $8.54 $8.59 $8.54 $8.59 $8.59 515
2022-08-02 $8.59 $8.59 $8.51 $8.59 $8.59 7,582
2022-08-01 $8.49 $8.54 $8.49 $8.54 $8.54 965
2022-07-29 $8.40 $8.55 $8.37 $8.40 $8.40 3,071
2022-07-28 $8.40 $8.45 $8.37 $8.43 $8.43 2,182
2022-07-27 $8.40 $8.45 $8.40 $8.44 $8.44 624
2022-07-26 $8.56 $8.56 $8.44 $8.44 $8.44 301
2022-07-25 $8.34 $8.59 $8.33 $8.59 $8.59 1,726
2022-07-22 $8.26 $8.33 $8.26 $8.30 $8.30 2,118
2022-07-21 $8.45 $8.45 $8.45 $8.45 $8.45 300
2022-07-20 $8.39 $8.39 $8.39 $8.39 $8.39 137
2022-07-19 $8.47 $8.47 $8.47 $8.47 $8.47 632
2022-07-18 $8.34 $8.38 $8.34 $8.38 $8.38 665
2022-07-15 $8.43 $8.43 $8.40 $8.40 $8.40 254
2022-07-14 $8.36 $8.36 $8.15 $8.20 $8.20 3,828
2022-07-13 $8.75 $8.75 $8.56 $8.56 $8.56 1,724
2022-07-12 $8.72 $8.72 $8.54 $8.63 $8.63 4,725
2022-07-11 $8.76 $8.76 $8.71 $8.71 $8.71 401
2022-07-08 $8.95 $8.95 $8.87 $8.87 $8.87 871
2022-07-07 $9.03 $9.04 $9.03 $9.03 $9.03 1,631
2022-07-06 $8.76 $8.76 $8.76 $8.76 $8.76 48
2022-07-05 $8.76 $8.76 $8.76 $8.76 $8.76 1,252
2022-07-01 $8.50 $8.50 $8.46 $8.46 $8.46 1,770
2022-06-30 $8.46 $8.46 $8.46 $8.46 $8.46 14
2022-06-29 $8.49 $8.49 $8.46 $8.46 $8.46 870
2022-06-28 $8.25 $8.25 $8.25 $8.25 $8.25 104
2022-06-27 $8.28 $8.28 $8.27 $8.28 $8.28 320
2022-06-24 $8.05 $8.29 $8.05 $8.29 $8.29 923
2022-06-23 $8.18 $8.24 $7.99 $7.99 $7.99 3,179
2022-06-22 $8.14 $8.20 $8.10 $8.18 $8.18 2,637
2022-06-21 $8.71 $8.72 $7.80 $8.14 $8.14 224,637
2022-06-17 $8.30 $8.70 $8.30 $8.70 $8.70 1,630
2022-06-16 $9.20 $9.20 $8.21 $8.53 $8.53 3,478
2022-06-15 $8.87 $8.87 $8.87 $8.87 $8.87 201
2022-06-14 $9.24 $9.24 $8.94 $9.00 $9.00 905
2022-06-13 $8.87 $8.90 $8.87 $8.90 $8.90 788
2022-06-10 $8.90 $9.21 $8.87 $9.21 $9.21 1,218
2022-06-09 $8.91 $8.91 $8.91 $8.91 $8.91 60
2022-06-08 $8.91 $8.91 $8.91 $8.91 $8.91 286
2022-06-07 $9.20 $9.24 $9.20 $9.24 $9.24 2,430
2022-06-06 $9.39 $9.39 $9.39 $9.39 $9.39 352
2022-06-03 $9.39 $9.39 $9.39 $9.39 $9.39 105
2022-06-02 $9.39 $9.39 $9.39 $9.39 $9.39 0
2022-06-01 $9.39 $9.39 $9.39 $9.39 $9.39 279
2022-05-31 $9.35 $9.40 $9.35 $9.40 $9.40 863
2022-05-27 $9.01 $9.11 $9.00 $9.11 $9.11 677
2022-05-26 $9.50 $9.52 $9.47 $9.51 $9.51 5,148
2022-05-25 $9.38 $9.49 $9.00 $9.49 $9.49 1,436
2022-05-24 $11.01 $11.01 $9.19 $9.55 $9.55 7,915
2022-05-23 $10.29 $10.30 $10.21 $10.21 $10.21 511
2022-05-20 $10.01 $10.01 $10.00 $10.00 $10.00 947
2022-05-19 $10.10 $10.60 $10.09 $10.60 $10.60 2,072
2022-05-18 $10.23 $10.26 $9.07 $9.80 $9.80 5,375
2022-05-17 $9.91 $9.96 $9.33 $9.96 $9.96 3,454
2022-05-16 $9.92 $9.96 $9.40 $9.96 $9.96 3,767
2022-05-13 $9.29 $9.97 $9.20 $9.97 $9.97 2,337
2022-05-12 $9.39 $9.39 $9.00 $9.37 $9.37 2,867
2022-05-11 $9.49 $9.65 $9.39 $9.39 $9.39 2,006
2022-05-10 $9.15 $9.65 $9.15 $9.49 $9.49 2,276
2022-05-09 $9.57 $9.57 $9.11 $9.27 $9.27 1,034
2022-05-06 $9.98 $9.98 $9.38 $9.57 $9.57 2,231
2022-05-05 $9.98 $9.98 $9.98 $9.98 $9.98 3,862
2022-05-04 $9.92 $10.15 $9.92 $10.15 $10.15 400
2022-05-03 $9.79 $9.95 $9.60 $9.93 $9.93 2,567
2022-05-02 $10.59 $10.59 $9.25 $10.25 $10.25 11,351
2022-04-29 $10.44 $10.54 $10.35 $10.53 $10.53 2,045
2022-04-28 $10.35 $10.65 $10.30 $10.65 $10.65 7,281
2022-04-27 $10.60 $10.70 $10.60 $10.65 $10.65 2,406
2022-04-26 $10.70 $10.70 $10.19 $10.60 $10.60 10,177
2022-04-25 $10.23 $11.25 $10.15 $10.49 $10.49 25,673
2022-04-22 $10.27 $10.27 $10.09 $10.16 $10.16 11,610
2022-04-21 $10.03 $10.03 $10.03 $10.03 $10.03 1,009
2022-04-20 $10.19 $10.20 $10.15 $10.15 $10.15 5,190
2022-04-19 $9.44 $10.90 $9.44 $10.40 $10.40 97,022
2022-04-18 $9.43 $9.43 $9.43 $9.43 $9.43 241
2022-04-14 $9.35 $9.35 $9.25 $9.25 $9.25 7,330
2022-04-13 $9.45 $9.45 $9.45 $9.45 $9.45 493
2022-04-12 $9.43 $9.45 $9.43 $9.43 $9.43 3,174
2022-04-11 $9.21 $9.45 $9.21 $9.44 $9.44 1,819
2022-04-08 $9.47 $9.49 $9.45 $9.45 $9.45 1,354
2022-04-07 $9.43 $9.43 $9.43 $9.43 $9.43 0
2022-04-06 $9.43 $9.45 $9.43 $9.43 $9.43 1,125
2022-04-05 $9.24 $9.50 $9.24 $9.45 $9.45 22,389
2022-04-04 $9.18 $9.18 $9.15 $9.15 $9.15 362
2022-04-01 $9.33 $9.33 $9.09 $9.12 $9.12 2,337
2022-03-31 $9.19 $9.48 $9.18 $9.47 $9.47 2,315
2022-03-30 $9.35 $9.50 $9.35 $9.48 $9.48 3,306
2022-03-29 $9.35 $9.35 $9.27 $9.35 $9.35 4,160
2022-03-28 $9.40 $9.40 $9.11 $9.26 $9.26 4,136
2022-03-25 $9.40 $9.40 $9.13 $9.35 $9.35 1,351
2022-03-24 $9.07 $9.40 $9.07 $9.36 $9.36 1,596
2022-03-23 $8.94 $9.38 $8.94 $9.36 $9.36 5,283
2022-03-22 $9.16 $9.30 $9.12 $9.12 $9.12 5,517
2022-03-21 $9.40 $9.44 $9.15 $9.15 $9.15 2,628
2022-03-18 $8.94 $9.45 $8.94 $9.45 $9.45 1,612
2022-03-17 $8.85 $9.08 $8.85 $8.85 $8.85 2,741
2022-03-16 $8.30 $8.90 $8.30 $8.85 $8.85 14,943
2022-03-15 $9.05 $9.30 $8.90 $9.14 $9.14 6,354
2022-03-14 $9.35 $9.35 $8.82 $9.00 $9.00 6,655
2022-03-11 $9.00 $9.45 $8.80 $9.40 $9.40 7,150
2022-03-10 $9.30 $9.45 $9.30 $9.45 $9.45 6,660
2022-03-09 $9.17 $9.38 $9.06 $9.25 $9.25 6,385
2022-03-08 $9.25 $9.26 $8.99 $9.13 $9.13 3,046
2022-03-07 $9.07 $9.40 $8.88 $9.29 $9.29 3,533
2022-03-04 $9.45 $9.45 $9.19 $9.30 $9.30 1,540
2022-03-03 $9.10 $9.50 $9.06 $9.32 $9.32 8,579
2022-03-02 $9.00 $9.49 $9.00 $9.35 $9.35 6,374
2022-03-01 $9.04 $9.30 $9.04 $9.30 $9.30 11,528
2022-02-28 $9.78 $9.78 $9.08 $9.08 $9.08 2,237
2022-02-25 $9.04 $9.08 $8.92 $9.08 $9.08 7,113
2022-02-24 $9.03 $9.45 $8.59 $8.88 $8.88 5,395
2022-02-23 $9.50 $9.60 $9.50 $9.60 $9.60 2,242
2022-02-22 $9.84 $9.84 $9.05 $9.30 $9.30 3,787
2022-02-18 $8.95 $9.27 $8.95 $9.27 $9.27 2,662
2022-02-17 $8.95 $9.08 $8.95 $9.08 $9.08 627
2022-02-16 $8.90 $8.90 $8.90 $8.90 $8.90 109
2022-02-15 $9.27 $9.33 $8.90 $8.90 $8.90 877
2022-02-14 $9.90 $9.90 $8.80 $9.05 $9.05 38,243
2022-02-11 $10.00 $10.00 $9.93 $9.93 $9.93 2,578
2022-02-10 $9.95 $9.95 $9.87 $9.94 $9.94 2,558
2022-02-09 $9.90 $9.90 $9.88 $9.88 $9.88 502
2022-02-08 $9.95 $9.95 $9.95 $9.95 $9.95 1,100
2022-02-07 $9.95 $9.95 $9.95 $9.95 $9.95 325
2022-02-04 $9.87 $9.95 $9.87 $9.95 $9.95 530
2022-02-03 $9.99 $10.00 $9.83 $9.84 $9.84 1,891
2022-02-02 $10.05 $10.05 $9.92 $9.92 $9.92 2,835
2022-02-01 $10.19 $10.19 $10.10 $10.10 $10.10 1,163
2022-01-31 $10.10 $10.10 $10.10 $10.10 $10.10 202
2022-01-28 $10.10 $10.19 $10.06 $10.10 $10.10 2,100
2022-01-27 $10.28 $10.28 $10.10 $10.10 $10.10 1,905
2022-01-26 $10.46 $10.52 $10.30 $10.35 $10.35 13,432
2022-01-25 $10.09 $10.64 $10.09 $10.46 $10.46 19,700
2022-01-24 $10.19 $10.19 $10.17 $10.19 $10.19 2,080
2022-01-21 $10.50 $10.50 $10.36 $10.49 $10.49 8,540
2022-01-20 $10.21 $10.21 $10.21 $10.21 $10.21 215
2022-01-19 $10.25 $10.25 $10.21 $10.21 $10.21 486
2022-01-18 $10.10 $10.30 $10.10 $10.30 $10.30 3,826
2022-01-14 $10.44 $10.44 $9.99 $10.25 $10.25 6,530
2022-01-13 $10.20 $10.34 $10.20 $10.29 $10.29 4,713
2022-01-12 $10.35 $10.37 $10.25 $10.35 $10.35 8,273
2022-01-11 $10.26 $10.36 $10.00 $10.36 $10.36 12,134
2022-01-10 $10.21 $10.30 $10.11 $10.28 $10.28 7,134
2022-01-07 $10.20 $10.37 $10.15 $10.30 $10.30 6,001
2022-01-06 $10.09 $10.13 $9.95 $10.12 $10.12 5,005
2022-01-05 $9.84 $10.13 $9.84 $10.00 $10.00 10,651
2022-01-04 $9.78 $10.27 $9.78 $10.13 $10.13 22,944
2022-01-03 $9.73 $10.08 $9.55 $10.08 $10.08 25,811
2021-12-31 $9.74 $9.80 $9.51 $9.51 $9.51 9,597
2021-12-30 $9.59 $9.78 $9.59 $9.78 $9.78 6,649
2021-12-29 $9.62 $9.70 $9.16 $9.70 $9.70 104,434
2021-12-28 $9.53 $9.60 $9.40 $9.46 $9.46 9,180
2021-12-27 $9.10 $9.86 $9.02 $9.46 $9.46 21,844
2021-12-23 $8.92 $8.99 $8.67 $8.96 $8.96 26,528
2021-12-22 $8.66 $8.69 $8.64 $8.66 $8.66 2,022
2021-12-21 $9.10 $9.10 $8.60 $8.66 $8.66 11,827
2021-12-20 $8.45 $8.47 $8.35 $8.36 $8.36 7,978
2021-12-17 $8.36 $8.50 $8.36 $8.45 $8.45 1,968
2021-12-16 $8.46 $8.48 $8.46 $8.47 $8.47 5,290
2021-12-15 $8.40 $8.46 $8.40 $8.46 $8.46 763
2021-12-14 $8.46 $8.46 $8.46 $8.46 $8.46 301
2021-12-13 $8.68 $8.68 $8.49 $8.49 $8.49 925
2021-12-10 $8.55 $8.55 $8.50 $8.53 $8.53 1,620
2021-12-09 $8.50 $8.50 $8.50 $8.50 $8.50 6
2021-12-08 $8.50 $8.50 $8.50 $8.50 $8.50 2,940
2021-12-07 $8.44 $8.54 $8.44 $8.53 $8.53 5,905
2021-12-06 $8.45 $8.45 $8.40 $8.43 $8.43 2,669
2021-12-03 $8.43 $8.43 $8.30 $8.32 $8.32 4,674
2021-12-02 $8.45 $8.46 $8.43 $8.43 $8.43 3,265
2021-12-01 $8.53 $8.57 $8.45 $8.45 $8.45 3,306
2021-11-30 $8.58 $8.58 $8.40 $8.40 $8.40 1,831
2021-11-29 $8.61 $8.63 $8.61 $8.62 $8.62 1,308
2021-11-26 $8.55 $8.65 $8.52 $8.61 $8.61 1,607
2021-11-24 $8.70 $8.70 $8.64 $8.66 $8.66 2,884
2021-11-23 $8.67 $8.95 $8.53 $8.70 $8.70 18,032
2021-11-22 $8.89 $8.97 $8.72 $8.72 $8.72 5,736
2021-11-19 $8.72 $8.88 $8.72 $8.88 $8.88 3,070
2021-11-18 $9.06 $9.46 $8.62 $8.87 $8.87 8,340
2021-11-17 $10.09 $10.11 $10.06 $10.07 $9.08 36,158
2021-11-16 $9.98 $10.14 $9.89 $10.10 $9.10 13,502
2021-11-15 $9.98 $10.10 $9.92 $9.95 $8.97 7,106
2021-11-12 $9.95 $10.00 $9.90 $9.98 $8.99 6,532
2021-11-11 $9.88 $9.89 $9.81 $9.89 $8.92 4,781
2021-11-10 $9.86 $9.86 $9.78 $9.82 $8.85 4,793
2021-11-09 $9.91 $9.91 $9.82 $9.84 $8.87 6,049
2021-11-08 $9.72 $9.72 $9.72 $9.72 $8.76 130
2021-11-05 $9.87 $9.87 $9.72 $9.72 $8.76 1,140
2021-11-04 $9.72 $9.81 $9.72 $9.76 $8.80 2,291
2021-11-03 $9.54 $9.65 $9.54 $9.65 $8.70 5,410
2021-11-02 $9.39 $9.52 $9.28 $9.52 $8.58 1,665
2021-11-01 $9.33 $9.38 $9.33 $9.38 $8.46 1,023
2021-10-29 $9.25 $9.25 $9.25 $9.25 $8.34 227
2021-10-28 $9.25 $9.25 $9.24 $9.25 $8.34 769
2021-10-27 $9.25 $9.25 $9.25 $9.25 $8.34 111
2021-10-26 $9.25 $9.25 $9.25 $9.25 $8.34 3,465
2021-10-25 $9.22 $9.27 $9.22 $9.25 $8.34 2,178
2021-10-22 $9.24 $9.24 $9.14 $9.19 $8.28 1,849
2021-10-21 $9.40 $9.55 $8.97 $8.97 $8.09 11,196
2021-10-20 $9.60 $9.60 $9.38 $9.38 $8.46 1,702
2021-10-19 $9.74 $9.74 $9.48 $9.48 $8.55 1,733
2021-10-18 $9.36 $9.36 $9.36 $9.36 $8.44 4
2021-10-15 $9.36 $9.36 $9.36 $9.36 $8.44 258
2021-10-14 $9.82 $9.82 $9.30 $9.30 $8.39 1,368
2021-10-13 $9.22 $9.22 $9.22 $9.22 $8.31 169
2021-10-12 $9.16 $9.16 $9.16 $9.16 $8.26 1,202
2021-10-11 $9.28 $9.35 $9.28 $9.35 $8.43 787
2021-10-08 $9.26 $9.26 $9.26 $9.26 $8.35 99
2021-10-07 $9.31 $9.31 $9.26 $9.26 $8.35 617
2021-10-06 $9.06 $9.13 $9.06 $9.13 $8.23 753
2021-10-05 $9.15 $9.15 $9.15 $9.15 $8.25 132
2021-10-04 $9.12 $9.29 $9.12 $9.15 $8.25 2,649
2021-10-01 $9.39 $9.39 $9.39 $9.39 $8.47 257
2021-09-30 $9.21 $9.39 $9.21 $9.39 $8.47 1,291
2021-09-29 $9.25 $9.25 $9.25 $9.25 $8.34 5
2021-09-28 $9.25 $9.25 $9.25 $9.25 $8.34 1,227
2021-09-27 $9.31 $9.31 $9.28 $9.28 $8.37 813
2021-09-24 $9.41 $9.41 $9.22 $9.30 $8.38 5,527
2021-09-23 $9.35 $9.35 $9.35 $9.35 $8.43 267
2021-09-22 $9.25 $9.25 $9.25 $9.25 $8.34 1,058
2021-09-21 $9.25 $9.29 $9.25 $9.29 $8.37 1,855
2021-09-20 $9.29 $9.29 $9.16 $9.24 $8.33 2,806
2021-09-17 $9.41 $9.41 $9.38 $9.38 $8.46 803
2021-09-16 $9.41 $9.58 $9.37 $9.37 $8.45 1,710
2021-09-15 $9.55 $9.55 $9.44 $9.44 $8.51 1,709
2021-09-14 $9.35 $9.39 $9.35 $9.35 $8.43 1,386
2021-09-13 $9.40 $9.40 $9.30 $9.31 $8.39 2,575
2021-09-10 $9.41 $9.41 $9.41 $9.41 $8.48 462
2021-09-09 $9.38 $9.38 $9.38 $9.38 $8.46 1,054
2021-09-08 $9.36 $9.38 $9.36 $9.38 $8.46 562
2021-09-07 $9.38 $9.42 $9.36 $9.40 $8.47 4,289
2021-09-03 $9.36 $9.37 $9.36 $9.36 $8.44 1,837
2021-09-02 $9.37 $9.37 $9.37 $9.37 $8.45 312
2021-09-01 $9.36 $9.36 $9.36 $9.36 $8.44 201
2021-08-31 $9.36 $9.36 $9.36 $9.36 $8.44 210
2021-08-30 $9.37 $9.37 $9.37 $9.37 $8.44 217
2021-08-27 $9.37 $9.37 $9.37 $9.37 $8.44 330
2021-08-26 $9.42 $9.43 $9.37 $9.37 $8.45 3,978
2021-08-25 $9.45 $9.45 $9.40 $9.40 $8.47 1,996
2021-08-24 $9.33 $9.37 $9.33 $9.36 $8.44 4,620
2021-08-23 $9.32 $9.36 $9.30 $9.36 $8.44 2,994
2021-08-20 $9.27 $9.29 $9.25 $9.29 $8.37 2,248
2021-08-19 $9.29 $9.29 $9.23 $9.27 $8.36 2,777
2021-08-18 $9.26 $9.33 $9.26 $9.32 $8.40 1,462
2021-08-17 $9.28 $9.31 $9.26 $9.26 $8.35 5,948
2021-08-16 $9.25 $9.25 $9.12 $9.25 $8.34 10,287
2021-08-13 $9.28 $9.28 $9.17 $9.18 $8.28 1,513
2021-08-12 $9.01 $9.22 $9.01 $9.22 $8.31 5,547
2021-08-11 $9.10 $9.10 $9.10 $9.10 $8.20 177
2021-08-10 $9.14 $9.14 $9.14 $9.14 $8.24 326
2021-08-09 $9.18 $9.21 $9.15 $9.15 $8.25 93,429
2021-08-06 $9.15 $9.15 $9.15 $9.15 $8.25 11,202
2021-08-05 $9.10 $9.15 $9.05 $9.15 $8.25 4,360
2021-08-04 $9.10 $9.10 $9.10 $9.10 $8.20 927
2021-08-03 $9.03 $9.10 $9.03 $9.10 $8.20 2,350
2021-08-02 $9.06 $9.06 $8.98 $9.06 $8.17 5,709
2021-07-30 $8.85 $8.85 $8.60 $8.84 $7.97 3,942
2021-07-29 $8.98 $9.00 $8.90 $8.90 $8.02 7,120
2021-07-28 $9.02 $9.03 $8.96 $9.00 $8.11 5,805
2021-07-27 $9.10 $9.11 $9.04 $9.04 $8.14 5,752
2021-07-26 $9.11 $9.12 $9.11 $9.12 $8.22 5,932
2021-07-23 $9.15 $9.18 $9.13 $9.18 $8.28 3,283
2021-07-22 $9.20 $9.20 $9.18 $9.20 $8.29 1,676
2021-07-21 $9.21 $9.21 $9.21 $9.21 $8.30 51
2021-07-20 $9.21 $9.21 $9.21 $9.21 $8.30 441
2021-07-19 $9.10 $9.17 $9.10 $9.12 $8.22 1,938
2021-07-16 $9.28 $9.28 $9.19 $9.19 $8.28 413
2021-07-15 $9.26 $9.26 $9.19 $9.19 $8.28 206
2021-07-14 $9.19 $9.19 $9.19 $9.19 $8.28 22
2021-07-13 $9.19 $9.19 $9.19 $9.19 $8.28 0
2021-07-12 $9.17 $9.19 $9.10 $9.19 $8.28 998
2021-07-09 $9.14 $9.14 $9.14 $9.14 $8.24 45
2021-07-08 $9.14 $9.14 $9.14 $9.14 $8.24 211
2021-07-07 $9.03 $9.12 $9.03 $9.12 $8.22 1,627
2021-07-06 $9.20 $9.25 $9.16 $9.23 $8.32 4,382
2021-07-02 $9.20 $9.20 $9.16 $9.16 $8.26 554
2021-07-01 $9.17 $9.17 $9.17 $9.17 $8.26 488
2021-06-30 $9.15 $9.15 $9.15 $9.15 $8.25 128
2021-06-29 $9.20 $9.20 $9.15 $9.15 $8.25 2,113
2021-06-28 $9.10 $9.18 $9.10 $9.18 $8.28 1,003
2021-06-25 $9.08 $9.08 $9.08 $9.08 $8.18 75
2021-06-24 $9.08 $9.08 $9.08 $9.08 $8.18 245
2021-06-23 $9.06 $9.06 $9.04 $9.06 $8.17 1,487
2021-06-22 $9.11 $9.11 $9.03 $9.06 $8.17 5,414
2021-06-21 $9.09 $9.09 $9.09 $9.09 $8.19 18
2021-06-18 $9.09 $9.09 $9.09 $9.09 $8.19 153
2021-06-17 $9.04 $9.14 $9.04 $9.09 $8.19 2,084
2021-06-16 $9.03 $9.12 $9.03 $9.12 $8.22 405
2021-06-15 $9.13 $9.19 $9.13 $9.19 $8.28 211
2021-06-14 $9.05 $9.16 $9.05 $9.13 $8.23 713
2021-06-11 $9.04 $9.04 $9.04 $9.04 $8.15 1,227
2021-06-10 $9.08 $9.08 $9.08 $9.08 $8.18 153
2021-06-09 $8.90 $9.08 $8.90 $9.08 $8.18 2,640
2021-06-08 $9.10 $9.19 $9.07 $9.19 $8.28 2,539
2021-06-07 $9.06 $9.06 $9.06 $9.06 $8.17 210
2021-06-04 $9.21 $9.21 $8.91 $8.91 $8.03 4,183
2021-06-03 $9.16 $9.27 $9.16 $9.16 $8.26 489
2021-06-02 $9.16 $9.27 $9.16 $9.16 $8.26 5,948
2021-06-01 $9.37 $9.37 $9.15 $9.15 $8.25 1,246
2021-05-28 $9.17 $9.17 $9.12 $9.12 $8.22 3,866
2021-05-27 $9.20 $9.20 $9.20 $9.20 $8.29 120
2021-05-26 $9.20 $9.25 $9.20 $9.20 $8.29 1,724
2021-05-25 $9.19 $9.20 $9.10 $9.10 $8.20 978
2021-05-24 $9.19 $9.19 $9.19 $9.19 $8.28 1,152
2021-05-21 $9.18 $9.19 $9.13 $9.15 $8.25 4,684
2021-05-20 $9.22 $9.22 $9.22 $9.22 $8.31 1,160
2021-05-19 $9.00 $9.00 $9.00 $9.00 $8.11 444
2021-05-18 $9.00 $9.00 $9.00 $9.00 $8.11 512
2021-05-17 $8.98 $9.00 $8.98 $9.00 $8.11 636
2021-05-14 $8.95 $8.98 $8.90 $8.95 $8.07 4,776
2021-05-13 $8.85 $8.90 $8.85 $8.90 $8.02 505
2021-05-12 $8.75 $8.83 $8.74 $8.74 $7.88 2,319
2021-05-11 $8.66 $8.73 $8.66 $8.73 $7.87 1,925
2021-05-10 $8.79 $8.84 $8.79 $8.80 $7.93 3,977
2021-05-07 $8.79 $8.79 $8.73 $8.78 $7.91 5,629
2021-05-06 $8.67 $8.75 $8.66 $8.75 $7.89 6,669
2021-05-05 $8.71 $8.78 $8.71 $8.78 $7.91 100
2021-05-04 $8.76 $8.79 $8.68 $8.79 $7.92 8,463
2021-05-03 $8.75 $8.78 $8.75 $8.78 $7.91 1,611
2021-04-30 $8.75 $8.75 $8.73 $8.73 $7.87 8,105
2021-04-29 $8.71 $8.72 $8.71 $8.72 $7.86 500
2021-04-28 $8.75 $8.75 $8.70 $8.70 $7.84 6,922
2021-04-27 $8.72 $8.80 $8.72 $8.80 $7.93 2,037
2021-04-26 $8.73 $8.79 $8.73 $8.79 $7.92 4,479
2021-04-23 $8.85 $8.86 $8.66 $8.70 $7.84 7,420
2021-04-22 $8.60 $8.67 $8.60 $8.60 $7.75 1,898
2021-04-21 $8.58 $8.58 $8.55 $8.58 $7.73 2,526
2021-04-20 $8.56 $8.59 $8.56 $8.59 $7.74 3,153
2021-04-19 $8.59 $8.63 $8.43 $8.63 $7.78 6,980
2021-04-16 $8.50 $8.55 $8.48 $8.55 $7.71 3,135
2021-04-15 $8.45 $8.46 $8.40 $8.46 $7.63 1,361
2021-04-14 $8.46 $8.46 $8.42 $8.42 $7.59 2,101
2021-04-13 $8.40 $8.51 $8.40 $8.45 $7.62 3,003
2021-04-12 $8.30 $8.48 $8.30 $8.40 $7.57 2,709
2021-04-09 $8.35 $8.35 $8.35 $8.35 $7.53 154
2021-04-08 $8.40 $8.40 $8.40 $8.40 $7.57 189
2021-04-07 $8.55 $8.55 $8.40 $8.40 $7.57 1,998
2021-04-06 $8.25 $8.29 $8.25 $8.28 $7.46 9,197
2021-04-05 $8.37 $8.37 $8.31 $8.31 $7.49 3,052
2021-04-01 $8.43 $8.43 $8.13 $8.13 $7.33 2,414
2021-03-31 $8.36 $8.43 $8.35 $8.35 $7.53 3,192
2021-03-30 $8.43 $8.43 $8.33 $8.41 $7.58 4,209
2021-03-29 $8.54 $8.54 $8.53 $8.53 $7.69 1,030
2021-03-26 $8.45 $8.46 $8.35 $8.35 $7.53 3,698
2021-03-25 $8.40 $8.40 $8.40 $8.40 $7.57 300
2021-03-24 $8.95 $8.95 $8.33 $8.33 $7.51 3,972
2021-03-23 $8.71 $8.71 $8.55 $8.55 $7.71 4,472
2021-03-22 $8.99 $8.99 $8.60 $8.60 $7.75 656
2021-03-19 $8.50 $8.50 $8.50 $8.50 $7.66 2,125
2021-03-18 $8.30 $8.48 $8.30 $8.48 $7.64 501
2021-03-17 $8.30 $8.42 $8.30 $8.42 $7.59 696
2021-03-16 $8.24 $8.31 $8.24 $8.30 $7.48 2,357
2021-03-15 $8.12 $8.34 $8.12 $8.30 $7.48 752
2021-03-12 $8.11 $8.20 $8.11 $8.20 $7.39 1,875
2021-03-11 $8.21 $8.21 $8.21 $8.21 $7.40 1,388
2021-03-10 $8.18 $8.24 $8.17 $8.24 $7.43 1,904
2021-03-09 $8.11 $8.24 $8.11 $8.12 $7.32 989
2021-03-08 $8.06 $8.06 $8.06 $8.06 $7.27 389
2021-03-05 $7.99 $8.00 $7.90 $8.00 $7.21 4,051
2021-03-04 $7.95 $7.97 $7.86 $7.94 $7.15 7,831
2021-03-03 $7.90 $7.98 $7.85 $7.98 $7.19 3,331
2021-03-02 $7.89 $7.96 $7.89 $7.96 $7.18 4,674
2021-03-01 $7.85 $7.93 $7.85 $7.93 $7.15 2,770
2021-02-26 $7.74 $7.81 $7.74 $7.78 $7.01 4,597
2021-02-25 $7.82 $7.82 $7.76 $7.76 $7.00 1,704
2021-02-24 $7.87 $7.92 $7.82 $7.92 $7.14 2,533
2021-02-23 $7.77 $7.84 $7.75 $7.83 $7.06 10,125
2021-02-22 $7.79 $7.92 $7.73 $7.92 $7.14 12,245
2021-02-19 $7.92 $7.95 $7.88 $7.95 $7.17 1,449
2021-02-18 $7.85 $7.90 $7.78 $7.90 $7.12 5,886
2021-02-17 $7.75 $7.92 $7.61 $7.92 $7.14 18,494
2021-02-16 $7.73 $7.82 $7.65 $7.80 $7.03 23,780
2021-02-12 $7.80 $7.81 $7.71 $7.81 $7.04 15,604
2021-02-11 $7.78 $7.81 $7.72 $7.80 $7.03 3,074
2021-02-10 $7.84 $7.86 $7.71 $7.75 $6.99 22,366
2021-02-09 $7.86 $7.87 $7.85 $7.87 $7.09 1,665
2021-02-08 $7.85 $7.86 $7.80 $7.84 $7.07 11,407
2021-02-05 $7.88 $7.88 $7.86 $7.86 $7.09 660
2021-02-04 $7.90 $7.90 $7.81 $7.81 $7.04 2,880
2021-02-03 $7.90 $7.90 $7.81 $7.82 $7.05 1,333
2021-02-02 $7.88 $7.89 $7.88 $7.89 $7.11 461
2021-02-01 $7.80 $7.89 $7.80 $7.82 $7.05 3,180
2021-01-29 $7.69 $7.72 $7.60 $7.72 $6.96 2,050
2021-01-28 $7.81 $7.84 $7.76 $7.84 $7.07 2,695
2021-01-27 $7.74 $7.99 $7.74 $7.77 $7.00 2,091
2021-01-26 $7.80 $7.89 $7.80 $7.89 $7.11 2,934
2021-01-25 $7.86 $7.87 $7.78 $7.85 $7.07 4,649
2021-01-22 $7.93 $7.96 $7.83 $7.89 $7.11 10,877
2021-01-21 $7.96 $7.96 $7.93 $7.94 $7.16 2,634
2021-01-20 $8.02 $8.07 $8.01 $8.01 $7.22 11,822
2021-01-19 $7.94 $7.99 $7.94 $7.96 $7.18 2,124
2021-01-15 $7.96 $7.98 $7.94 $7.96 $7.17 1,064
2021-01-14 $8.05 $8.25 $8.04 $8.04 $7.25 1,933
2021-01-13 $8.16 $8.16 $8.04 $8.10 $7.30 2,022
2021-01-12 $8.03 $8.16 $8.03 $8.16 $7.36 465
2021-01-11 $8.05 $8.22 $8.05 $8.22 $7.41 1,058
2021-01-08 $8.23 $8.24 $8.16 $8.16 $7.36 13,357
2021-01-07 $8.12 $8.21 $7.65 $8.04 $7.25 6,948
2021-01-06 $8.10 $8.15 $8.10 $8.15 $7.35 2,802
2021-01-05 $8.06 $8.06 $8.06 $8.06 $7.27 181
2021-01-04 $8.00 $8.07 $8.00 $8.00 $7.21 8,151
2020-12-31 $7.91 $7.98 $7.91 $7.98 $7.19 8,344
2020-12-30 $7.81 $7.91 $7.81 $7.91 $7.13 4,221
2020-12-29 $7.87 $7.90 $7.85 $7.89 $7.11 16,016
2020-12-28 $7.82 $7.87 $7.80 $7.85 $7.08 15,010
2020-12-24 $7.76 $7.86 $7.73 $7.81 $7.04 12,615
2020-12-23 $7.84 $7.87 $7.63 $7.85 $7.07 44,431
2020-12-22 $7.39 $7.42 $7.29 $7.42 $6.69 20,624
2020-12-21 $7.32 $7.32 $7.25 $7.31 $6.59 9,056
2020-12-18 $7.33 $7.38 $7.26 $7.29 $6.57 7,975
2020-12-17 $7.20 $7.27 $7.20 $7.25 $6.54 6,194
2020-12-16 $7.28 $7.28 $7.24 $7.24 $6.53 4,909
2020-12-15 $7.13 $7.20 $7.13 $7.20 $6.49 14,218
2020-12-14 $7.20 $7.22 $7.17 $7.21 $6.50 4,908
2020-12-11 $7.15 $7.23 $7.14 $7.22 $6.51 2,366
2020-12-10 $7.19 $7.19 $7.15 $7.17 $6.46 5,460
2020-12-09 $7.26 $7.29 $7.15 $7.24 $6.53 7,154
2020-12-08 $7.28 $7.33 $7.07 $7.33 $6.61 11,732
2020-12-07 $7.39 $7.39 $7.20 $7.20 $6.49 10,245
2020-12-04 $7.40 $7.40 $7.36 $7.40 $6.67 11,360
2020-12-03 $7.26 $7.50 $7.25 $7.40 $6.67 4,285
2020-12-02 $7.90 $7.90 $7.82 $7.84 $6.58 6,166
2020-12-01 $7.82 $7.87 $7.76 $7.84 $6.58 18,093
2020-11-30 $7.73 $7.73 $7.65 $7.65 $6.42 6,689
2020-11-27 $7.64 $7.88 $7.64 $7.70 $6.46 12,588
2020-11-25 $7.79 $7.86 $7.77 $7.81 $6.55 7,534
2020-11-24 $7.64 $7.79 $7.60 $7.79 $6.54 8,506
2020-11-23 $7.74 $7.74 $7.50 $7.53 $6.32 9,545
2020-11-20 $7.72 $7.72 $7.71 $7.71 $6.47 2,259
2020-11-19 $7.71 $7.71 $7.71 $7.71 $6.47 529
2020-11-18 $7.73 $7.73 $7.73 $7.73 $6.49 1
2020-11-17 $7.76 $7.76 $7.73 $7.73 $6.49 1,480
2020-11-16 $7.71 $7.75 $7.71 $7.73 $6.49 1,053
2020-11-13 $7.22 $7.78 $7.22 $7.68 $6.44 11,561
2020-11-12 $7.65 $7.70 $7.48 $7.55 $6.33 3,314
2020-11-11 $7.54 $7.62 $7.54 $7.62 $6.39 2,250
2020-11-10 $7.52 $7.55 $7.52 $7.55 $6.33 3,634
2020-11-09 $7.60 $7.66 $7.60 $7.60 $6.38 12,278
2020-11-06 $7.49 $7.49 $7.46 $7.47 $6.27 1,676
2020-11-05 $7.48 $7.50 $7.48 $7.50 $6.29 1,671
2020-11-04 $7.31 $7.45 $7.31 $7.36 $6.18 1,658
2020-11-03 $7.25 $7.31 $7.25 $7.31 $6.13 3,877
2020-11-02 $7.20 $7.20 $7.20 $7.20 $6.04 329
2020-10-30 $7.25 $7.25 $7.13 $7.17 $6.02 2,353
2020-10-29 $7.24 $7.28 $7.21 $7.27 $6.10 3,790
2020-10-28 $7.09 $7.57 $6.96 $7.29 $6.12 26,481
2020-10-27 $7.13 $7.13 $7.13 $7.13 $5.98 799
2020-10-26 $7.11 $7.14 $7.08 $7.12 $5.97 3,881
2020-10-23 $7.12 $7.15 $7.07 $7.10 $5.96 14,628
2020-10-22 $7.07 $7.12 $7.07 $7.10 $5.96 4,489
2020-10-21 $7.05 $7.17 $7.03 $7.17 $6.02 3,102
2020-10-20 $6.98 $7.03 $6.98 $7.03 $5.90 6,956
2020-10-19 $7.03 $7.03 $6.98 $6.99 $5.86 2,370
2020-10-16 $6.98 $7.02 $6.98 $7.02 $5.89 1,501
2020-10-15 $6.98 $6.98 $6.98 $6.98 $5.86 610
2020-10-14 $6.98 $6.99 $6.98 $6.99 $5.87 982
2020-10-13 $7.04 $7.04 $6.98 $6.98 $5.86 6,645
2020-10-12 $7.00 $7.13 $6.90 $7.07 $5.93 8,682
2020-10-09 $7.10 $7.14 $6.88 $6.89 $5.78 14,001
2020-10-08 $7.07 $7.09 $7.06 $7.09 $5.95 1,454
2020-10-07 $7.05 $7.07 $7.00 $7.02 $5.89 9,055
2020-10-06 $7.00 $7.03 $7.00 $7.03 $5.90 2,473
2020-10-05 $6.88 $6.95 $6.88 $6.94 $5.82 11,743
2020-10-02 $6.88 $6.91 $6.80 $6.80 $5.71 9,088
2020-10-01 $7.05 $7.08 $7.05 $7.08 $5.94 4,673
2020-09-30 $7.00 $7.09 $7.00 $7.09 $5.95 3,617
2020-09-29 $6.98 $6.98 $6.98 $6.98 $5.86 19
2020-09-28 $6.95 $6.98 $6.95 $6.98 $5.86 2,592
2020-09-25 $6.65 $6.82 $6.65 $6.82 $5.72 1,301
2020-09-24 $6.83 $6.83 $6.75 $6.76 $5.67 6,565
2020-09-23 $6.76 $6.80 $6.76 $6.80 $5.71 1,397
2020-09-22 $6.97 $6.97 $6.97 $6.97 $5.85 104
2020-09-21 $7.02 $7.04 $6.70 $6.88 $5.77 11,842
2020-09-18 $7.25 $7.25 $7.12 $7.12 $5.97 2,887
2020-09-17 $7.23 $7.23 $7.23 $7.23 $6.07 31
2020-09-16 $7.27 $7.28 $7.22 $7.23 $6.07 5,354
2020-09-15 $7.30 $7.30 $7.24 $7.25 $6.09 1,504
2020-09-14 $7.12 $7.20 $7.12 $7.19 $6.03 7,672
2020-09-11 $7.14 $7.14 $7.12 $7.12 $5.97 3,638
2020-09-10 $7.18 $7.24 $7.18 $7.19 $6.03 2,283
2020-09-09 $7.14 $7.28 $7.11 $7.16 $6.01 5,820
2020-09-08 $7.04 $7.12 $7.04 $7.11 $5.97 3,600
2020-09-04 $7.11 $7.25 $7.05 $7.19 $6.03 2,906
2020-09-03 $7.23 $7.23 $7.10 $7.10 $5.96 2,423
2020-09-02 $7.13 $7.26 $7.11 $7.26 $6.09 19,393
2020-09-01 $7.17 $7.19 $7.15 $7.17 $6.02 12,708
2020-08-31 $7.20 $7.20 $7.19 $7.19 $6.03 3,402
2020-08-28 $7.20 $7.20 $7.19 $7.20 $6.04 5,585
2020-08-27 $7.22 $7.22 $7.15 $7.15 $6.00 4,193
2020-08-26 $7.29 $7.30 $7.17 $7.23 $6.07 5,022
2020-08-25 $7.24 $7.29 $7.23 $7.23 $6.07 2,379
2020-08-24 $7.24 $7.28 $7.23 $7.28 $6.11 4,293
2020-08-21 $7.12 $7.21 $7.12 $7.15 $6.00 4,971
2020-08-20 $7.20 $7.20 $7.16 $7.16 $6.01 3,125
2020-08-19 $7.27 $7.27 $7.26 $7.26 $6.09 3,814
2020-08-18 $7.30 $7.30 $7.30 $7.30 $6.13 549
2020-08-17 $7.24 $7.24 $7.24 $7.24 $6.07 14
2020-08-14 $7.29 $7.29 $7.24 $7.24 $6.07 691
2020-08-13 $7.30 $7.30 $7.19 $7.29 $6.12 5,397
2020-08-12 $7.18 $7.26 $7.18 $7.26 $6.09 15,894
2020-08-11 $7.22 $7.29 $7.22 $7.29 $6.12 4,494
2020-08-10 $7.08 $7.21 $7.08 $7.21 $6.05 5,783
2020-08-07 $7.17 $7.17 $7.15 $7.17 $6.02 4,178
2020-08-06 $7.10 $7.17 $7.10 $7.10 $5.96 8,118
2020-08-05 $6.63 $7.16 $6.63 $7.16 $6.01 7,988
2020-08-04 $7.03 $7.12 $6.76 $7.12 $5.97 11,030
2020-08-03 $6.95 $7.00 $6.95 $7.00 $5.87 579
2020-07-31 $6.91 $6.92 $6.82 $6.87 $5.76 4,015
2020-07-30 $6.90 $6.90 $6.85 $6.89 $5.78 1,801
2020-07-29 $6.99 $6.99 $6.90 $6.93 $5.81 2,504
2020-07-28 $6.82 $6.95 $6.82 $6.82 $5.72 1,163
2020-07-27 $6.71 $7.00 $6.71 $6.90 $5.79 9,029
2020-07-24 $6.78 $6.78 $6.64 $6.67 $5.60 12,297
2020-07-23 $6.76 $6.77 $6.75 $6.77 $5.68 2,384
2020-07-22 $6.77 $6.83 $6.71 $6.76 $5.67 18,187
2020-07-21 $6.81 $6.87 $6.80 $6.84 $5.74 9,355
2020-07-20 $6.77 $6.77 $6.77 $6.77 $5.68 1,356
2020-07-17 $6.80 $6.81 $6.80 $6.81 $5.71 5,000
2020-07-16 $6.64 $6.77 $6.64 $6.76 $5.67 11,077
2020-07-15 $6.66 $6.76 $6.66 $6.72 $5.64 16,602
2020-07-14 $6.80 $6.80 $6.70 $6.77 $5.68 9,294
2020-07-13 $6.76 $6.80 $6.71 $6.75 $5.66 9,315
2020-07-10 $6.76 $6.76 $6.73 $6.76 $5.67 4,215
2020-07-09 $6.74 $6.85 $6.74 $6.74 $5.66 3,314
2020-07-08 $6.77 $6.77 $6.76 $6.76 $5.67 445
2020-07-07 $6.87 $6.99 $6.74 $6.77 $5.68 2,347
2020-07-06 $6.70 $6.87 $6.70 $6.77 $5.68 1,565
2020-07-02 $6.73 $6.73 $6.73 $6.73 $5.65 101
2020-07-01 $6.72 $6.73 $6.72 $6.73 $5.65 652
2020-06-30 $6.66 $6.66 $6.66 $6.66 $5.59 1,209
2020-06-29 $6.91 $6.91 $6.63 $6.63 $5.56 4,443
2020-06-26 $6.75 $6.75 $6.70 $6.70 $5.62 3,220
2020-06-25 $6.73 $6.82 $6.73 $6.76 $5.67 5,481
2020-06-24 $6.85 $6.85 $6.80 $6.80 $5.71 3,367
2020-06-23 $7.00 $7.00 $7.00 $7.00 $5.87 184
2020-06-22 $7.11 $7.11 $6.79 $6.79 $5.70 1,756
2020-06-19 $6.95 $7.00 $6.94 $7.00 $5.87 969
2020-06-18 $6.81 $6.88 $6.68 $6.88 $5.77 3,036
2020-06-17 $7.00 $7.00 $6.77 $6.80 $5.71 2,023
2020-06-16 $6.92 $6.95 $6.90 $6.95 $5.83 1,439
2020-06-15 $6.60 $7.65 $6.60 $6.79 $5.70 20,480
2020-06-12 $6.82 $6.97 $6.65 $6.69 $5.61 6,266
2020-06-11 $6.85 $6.85 $6.72 $6.72 $5.64 1,311
2020-06-10 $6.99 $7.00 $6.96 $6.96 $5.84 4,400
2020-06-09 $7.00 $7.05 $6.99 $6.99 $5.87 4,231
2020-06-08 $6.97 $7.10 $6.81 $7.10 $5.96 6,816
2020-06-05 $7.00 $7.00 $6.96 $6.98 $5.86 8,379
2020-06-04 $6.87 $6.87 $6.87 $6.87 $5.76 204
2020-06-03 $6.87 $6.87 $6.87 $6.87 $5.76 4,515
2020-06-02 $6.80 $6.92 $6.78 $6.87 $5.76 7,181
2020-06-01 $6.87 $6.90 $6.87 $6.90 $5.79 1,033
2020-05-29 $6.86 $6.92 $6.86 $6.88 $5.77 3,514
2020-05-28 $7.00 $7.00 $6.86 $6.92 $5.81 1,425
2020-05-27 $6.90 $6.90 $6.85 $6.90 $5.79 1,963
2020-05-26 $6.70 $6.86 $6.68 $6.84 $5.74 9,192
2020-05-22 $6.65 $6.69 $6.65 $6.69 $5.61 1,767
2020-05-21 $6.69 $6.70 $6.53 $6.62 $5.55 16,354
2020-05-20 $6.70 $6.70 $6.47 $6.70 $5.62 8,402
2020-05-19 $6.91 $6.91 $6.52 $6.52 $5.47 210
2020-05-18 $6.88 $7.09 $6.88 $7.01 $5.88 4,674
2020-05-15 $6.70 $6.70 $6.70 $6.70 $5.62 164
2020-05-14 $7.19 $7.19 $6.30 $6.79 $5.70 24,166
2020-05-13 $6.40 $6.40 $6.34 $6.35 $5.33 1,318
2020-05-12 $6.44 $6.44 $6.44 $6.44 $5.40 614
2020-05-11 $6.50 $6.56 $6.50 $6.56 $5.50 8,605
2020-05-08 $6.50 $6.50 $6.50 $6.50 $5.45 27
2020-05-07 $6.41 $6.63 $6.41 $6.50 $5.45 3,929
2020-05-06 $6.42 $6.42 $6.42 $6.42 $5.39 11
2020-05-05 $6.42 $6.42 $6.42 $6.42 $5.39 809
2020-05-04 $6.46 $6.46 $6.46 $6.46 $5.42 21
2020-05-01 $6.40 $6.46 $6.40 $6.46 $5.42 6,831
2020-04-30 $6.39 $6.66 $6.37 $6.57 $5.51 8,806
2020-04-29 $6.71 $6.87 $6.60 $6.83 $5.73 16,709
2020-04-28 $6.40 $6.40 $6.25 $6.30 $5.29 4,709
2020-04-27 $6.38 $6.57 $6.34 $6.43 $5.40 16,084
2020-04-24 $6.79 $7.56 $6.31 $6.31 $5.29 26,045
2020-04-23 $6.49 $6.49 $6.40 $6.45 $5.41 3,234
2020-04-22 $6.26 $6.44 $6.26 $6.44 $5.40 1,124
2020-04-21 $6.99 $6.99 $6.33 $6.44 $5.40 3,403
2020-04-20 $6.60 $6.60 $6.50 $6.50 $5.45 2,003
2020-04-17 $6.50 $6.62 $6.50 $6.62 $5.55 4,333
2020-04-16 $6.17 $6.52 $6.17 $6.48 $5.44 3,432
2020-04-15 $6.81 $6.81 $6.44 $6.45 $5.41 951
2020-04-14 $6.30 $6.43 $6.30 $6.39 $5.36 3,904
2020-04-13 $6.22 $6.27 $6.15 $6.20 $5.20 5,284
2020-04-09 $6.31 $6.31 $6.31 $6.31 $5.29 91
2020-04-08 $6.20 $6.32 $6.20 $6.31 $5.29 4,537
2020-04-07 $6.08 $6.29 $5.41 $6.26 $5.25 21,429
2020-04-06 $6.20 $6.35 $6.04 $6.05 $5.08 3,186
2020-04-03 $5.85 $5.88 $5.83 $5.83 $4.89 728
2020-04-02 $6.55 $6.96 $5.89 $6.09 $5.11 5,977
2020-04-01 $6.05 $6.23 $5.81 $5.89 $4.94 9,258
2020-03-31 $6.55 $6.56 $6.09 $6.12 $5.14 12,677
2020-03-30 $5.74 $6.10 $5.74 $6.10 $5.12 6,129
2020-03-27 $6.10 $6.10 $6.06 $6.06 $5.08 730
2020-03-26 $6.10 $6.20 $6.10 $6.16 $5.17 4,671
2020-03-25 $5.62 $6.20 $5.59 $6.20 $5.20 10,939
2020-03-24 $5.56 $5.81 $5.50 $5.81 $4.87 8,681
2020-03-23 $5.32 $5.45 $5.20 $5.20 $4.36 7,780
2020-03-20 $5.59 $5.59 $5.40 $5.40 $4.53 9,581
2020-03-19 $5.31 $5.60 $5.21 $5.57 $4.67 12,162
2020-03-18 $5.78 $5.90 $5.43 $5.51 $4.62 20,010
2020-03-17 $6.00 $6.10 $5.85 $6.01 $5.04 10,570
2020-03-16 $6.15 $6.20 $5.98 $6.05 $5.08 17,418
2020-03-13 $6.30 $6.41 $6.18 $6.39 $5.36 25,976
2020-03-12 $6.22 $6.66 $6.11 $6.15 $5.16 16,693
2020-03-11 $6.65 $6.81 $6.65 $6.72 $5.64 4,417
2020-03-10 $7.10 $7.10 $6.90 $6.94 $5.82 1,244
2020-03-09 $7.00 $7.06 $6.85 $6.85 $5.75 14,726
2020-03-06 $7.15 $7.25 $7.15 $7.24 $6.07 2,344
2020-03-05 $7.39 $7.39 $7.22 $7.31 $6.13 1,779
2020-03-04 $7.36 $7.50 $7.36 $7.50 $6.29 2,421
2020-03-03 $7.30 $7.42 $7.30 $7.31 $6.13 22,209
2020-03-02 $7.30 $7.30 $7.21 $7.30 $6.13 8,158
2020-02-28 $7.37 $7.37 $6.98 $7.15 $6.00 40,851
2020-02-27 $7.53 $7.59 $7.36 $7.37 $6.18 56,161
2020-02-26 $7.68 $7.76 $7.61 $7.61 $6.39 4,815
2020-02-25 $7.94 $7.94 $7.75 $7.75 $6.50 2,944
2020-02-24 $7.94 $7.94 $7.86 $7.88 $6.61 6,604
2020-02-21 $8.04 $8.05 $8.00 $8.02 $6.73 4,700
2020-02-20 $8.09 $8.09 $8.09 $8.09 $6.79 169
2020-02-19 $8.10 $8.10 $8.10 $8.10 $6.80 1,000
2020-02-18 $8.22 $8.24 $8.14 $8.20 $6.88 33,563
2020-02-14 $8.23 $8.23 $8.15 $8.17 $6.86 3,032
2020-02-13 $8.23 $8.24 $8.11 $8.15 $6.84 2,995
2020-02-12 $8.14 $8.20 $8.04 $8.04 $6.75 4,768
2020-02-11 $7.90 $8.09 $7.90 $8.09 $6.79 19,452
2020-02-10 $7.86 $7.90 $7.86 $7.89 $6.62 8,164
2020-02-07 $7.83 $7.89 $7.82 $7.85 $6.59 4,655
2020-02-06 $7.94 $7.94 $7.90 $7.90 $6.63 914
2020-02-05 $7.90 $7.90 $7.82 $7.82 $6.56 791
2020-02-04 $7.89 $7.89 $7.73 $7.76 $6.51 13,997
2020-02-03 $7.79 $7.85 $7.77 $7.77 $6.52 6,859
2020-01-31 $8.01 $8.01 $7.77 $7.77 $6.52 4,847
2020-01-30 $7.85 $7.93 $7.82 $7.93 $6.65 2,503
2020-01-29 $7.78 $7.89 $7.78 $7.85 $6.59 9,051
2020-01-28 $7.88 $7.88 $7.84 $7.84 $6.58 6,523
2020-01-27 $7.80 $7.84 $7.79 $7.80 $6.54 3,423
2020-01-24 $7.81 $7.81 $7.75 $7.80 $6.54 9,656
2020-01-23 $7.75 $7.76 $7.74 $7.74 $6.49 1,715
2020-01-22 $7.75 $7.75 $7.75 $7.75 $6.50 215
2020-01-21 $7.74 $7.83 $7.74 $7.82 $6.56 2,149
2020-01-17 $7.84 $7.85 $7.72 $7.78 $6.53 12,233
2020-01-16 $7.65 $7.76 $7.65 $7.76 $6.51 6,169
2020-01-15 $7.77 $7.77 $7.67 $7.71 $6.47 5,613
2020-01-14 $7.77 $7.81 $7.77 $7.81 $6.55 1,442
2020-01-13 $7.63 $7.63 $7.62 $7.63 $6.40 7,827
2020-01-10 $7.61 $7.68 $7.61 $7.63 $6.40 6,217
2020-01-09 $7.75 $7.75 $7.68 $7.68 $6.44 4,073
2020-01-08 $7.66 $7.81 $7.66 $7.70 $6.46 19,288
2020-01-07 $7.70 $7.85 $7.70 $7.85 $6.59 2,922
2020-01-06 $7.80 $7.82 $7.80 $7.82 $6.56 2,523
2020-01-03 $7.83 $7.84 $7.80 $7.81 $6.55 5,943
2020-01-02 $8.19 $8.19 $7.81 $7.92 $6.65 7,347
2019-12-31 $7.80 $8.02 $7.80 $8.02 $6.73 2,374
2019-12-30 $7.63 $7.80 $7.63 $7.80 $6.54 14,399
2019-12-27 $7.76 $7.76 $7.70 $7.72 $6.48 22,326
2019-12-26 $7.80 $7.80 $7.72 $7.72 $6.48 7,429
2019-12-24 $7.79 $7.79 $7.75 $7.75 $6.50 3,699
2019-12-23 $7.71 $7.72 $7.71 $7.72 $6.48 3,758
2019-12-20 $7.67 $7.70 $7.65 $7.70 $6.46 5,732
2019-12-19 $7.99 $7.99 $7.62 $7.65 $6.42 7,428
2019-12-18 $7.68 $7.68 $7.62 $7.64 $6.41 20,548
2019-12-17 $7.70 $7.70 $7.67 $7.69 $6.45 1,980
2019-12-16 $7.61 $7.89 $7.61 $7.75 $6.50 9,030
2019-12-13 $7.61 $7.61 $7.58 $7.61 $6.39 2,430
2019-12-12 $7.59 $7.61 $7.54 $7.60 $6.38 6,053
2019-12-11 $7.51 $7.56 $7.44 $7.56 $6.34 10,159
2019-12-10 $7.61 $7.61 $7.51 $7.54 $6.33 6,687
2019-12-09 $7.61 $7.61 $7.60 $7.61 $6.39 640
2019-12-06 $7.61 $7.63 $7.60 $7.61 $6.39 14,398
2019-12-05 $7.50 $7.60 $7.50 $7.60 $6.38 8,133
2019-12-04 $7.58 $7.63 $7.55 $7.57 $6.35 1,905
2019-12-03 $7.61 $7.61 $7.56 $7.56 $6.34 10,116
2019-12-02 $7.65 $7.65 $7.63 $7.65 $6.42 849
2019-11-29 $7.65 $7.65 $7.65 $7.65 $6.42 29
2019-11-27 $7.64 $7.65 $7.64 $7.65 $6.42 430
2019-11-26 $7.60 $7.61 $7.60 $7.61 $6.39 3,936
2019-11-25 $7.58 $7.69 $7.58 $7.59 $6.37 9,776
2019-11-22 $8.00 $8.00 $7.71 $7.71 $6.47 1,578
2019-11-21 $7.45 $7.86 $7.45 $7.69 $6.45 7,952
2019-11-20 $8.29 $8.30 $8.17 $8.21 $6.42 1,626
2019-11-19 $8.30 $8.30 $8.16 $8.25 $6.45 5,510
2019-11-18 $8.15 $8.29 $8.15 $8.21 $6.42 10,345
2019-11-15 $8.16 $8.22 $8.16 $8.22 $6.43 1,038
2019-11-14 $8.32 $8.32 $8.23 $8.23 $6.44 1,202
2019-11-13 $8.30 $8.30 $8.28 $8.28 $6.48 2,272
2019-11-12 $8.32 $8.32 $8.25 $8.26 $6.46 3,362
2019-11-11 $8.20 $8.39 $8.20 $8.25 $6.45 8,626
2019-11-08 $8.44 $8.44 $8.13 $8.13 $6.36 1,243
2019-11-07 $8.04 $8.08 $8.04 $8.04 $6.29 3,174
2019-11-06 $8.00 $8.03 $8.00 $8.03 $6.28 1,832
2019-11-05 $8.10 $8.10 $7.90 $8.03 $6.28 4,556
2019-11-04 $8.20 $8.20 $8.10 $8.12 $6.35 3,640
2019-11-01 $8.04 $8.26 $8.04 $8.26 $6.46 3,777
2019-10-31 $7.88 $7.90 $7.88 $7.90 $6.18 2,255
2019-10-30 $7.89 $7.89 $7.86 $7.88 $6.16 1,100
2019-10-29 $8.02 $8.06 $7.92 $7.92 $6.19 7,295
2019-10-28 $8.11 $8.14 $8.00 $8.11 $6.34 4,353
2019-10-25 $7.97 $7.97 $7.97 $7.97 $6.23 139
2019-10-24 $7.95 $7.97 $7.91 $7.97 $6.23 2,461
2019-10-23 $7.93 $7.93 $7.93 $7.93 $6.20 115
2019-10-22 $7.92 $8.08 $7.92 $8.05 $6.30 2,868
2019-10-21 $7.86 $7.95 $7.86 $7.92 $6.19 1,097
2019-10-18 $7.97 $8.07 $7.91 $8.00 $6.26 2,219
2019-10-17 $8.18 $8.19 $8.11 $8.19 $6.41 1,610
2019-10-16 $8.18 $8.18 $8.18 $8.18 $6.40 468
2019-10-15 $8.18 $8.18 $8.16 $8.16 $6.38 1,640
2019-10-14 $8.12 $8.15 $8.09 $8.09 $6.33 1,655
2019-10-11 $8.26 $8.26 $7.90 $7.90 $6.18 4,500
2019-10-10 $8.44 $8.45 $7.85 $8.10 $6.34 3,581
2019-10-09 $7.95 $7.95 $7.95 $7.95 $6.22 0
2019-10-08 $8.10 $8.40 $7.83 $7.95 $6.22 4,989
2019-10-07 $8.40 $8.40 $8.02 $8.02 $6.27 687
2019-10-04 $8.04 $8.20 $8.04 $8.06 $6.30 10,559
2019-10-03 $8.07 $8.07 $7.80 $7.85 $6.14 1,343
2019-10-02 $8.10 $8.19 $8.01 $8.07 $6.31 3,311
2019-10-01 $7.71 $8.40 $7.71 $8.09 $6.33 6,657
2019-09-30 $7.90 $8.10 $7.90 $8.00 $6.26 4,684
2019-09-27 $7.90 $7.90 $7.90 $7.90 $6.18 276
2019-09-26 $7.90 $7.90 $7.90 $7.90 $6.18 0
2019-09-25 $8.20 $8.21 $7.90 $7.90 $6.18 2,600
2019-09-24 $7.86 $7.86 $7.86 $7.86 $6.15 0
2019-09-23 $8.24 $8.24 $7.86 $7.86 $6.15 4,014
2019-09-20 $8.09 $8.24 $8.09 $8.24 $6.44 1,816
2019-09-19 $8.09 $8.14 $8.07 $8.14 $6.37 1,027
2019-09-18 $8.11 $8.23 $8.07 $8.19 $6.41 1,239
2019-09-17 $8.03 $8.03 $7.91 $7.91 $6.19 1,096
2019-09-16 $7.95 $7.97 $7.85 $7.85 $6.14 5,952
2019-09-13 $7.55 $8.08 $7.55 $7.99 $6.25 3,286
2019-09-12 $7.91 $7.91 $7.91 $7.91 $6.19 0
2019-09-11 $7.93 $7.93 $7.91 $7.91 $6.19 225
2019-09-10 $7.95 $7.95 $7.95 $7.95 $6.22 216
2019-09-09 $7.72 $7.97 $7.72 $7.97 $6.23 12,812
2019-09-06 $8.13 $8.24 $8.13 $8.24 $6.44 1,100
2019-09-05 $7.71 $8.13 $7.71 $8.13 $6.36 710
2019-09-04 $8.13 $8.13 $8.13 $8.13 $6.36 100
2019-09-03 $7.41 $7.70 $7.41 $7.70 $6.02 2,156
2019-08-30 $8.13 $8.13 $8.07 $8.10 $6.34 896
2019-08-29 $8.09 $8.13 $8.07 $8.10 $6.34 7,742
2019-08-28 $8.04 $8.04 $8.04 $8.04 $6.29 1
2019-08-27 $7.86 $8.04 $7.86 $8.04 $6.29 2,261
2019-08-26 $8.00 $8.00 $7.83 $7.83 $6.12 2,026
2019-08-23 $8.00 $8.01 $7.90 $7.90 $6.18 6,105
2019-08-22 $7.93 $8.10 $7.93 $8.07 $6.31 223
2019-08-21 $7.97 $7.97 $7.90 $7.94 $6.21 2,833
2019-08-20 $7.93 $7.97 $7.93 $7.97 $6.23 310
2019-08-19 $7.86 $8.15 $7.86 $7.92 $6.19 2,622
2019-08-16 $7.82 $7.83 $7.80 $7.83 $6.12 350
2019-08-15 $7.74 $7.85 $7.74 $7.85 $6.14 484
2019-08-14 $7.41 $7.78 $7.41 $7.77 $6.08 2,877
2019-08-13 $7.84 $7.90 $7.73 $7.88 $6.16 6,072
2019-08-12 $7.76 $7.76 $7.76 $7.76 $6.07 703
2019-08-09 $7.87 $7.87 $7.87 $7.87 $6.16 6
2019-08-08 $7.86 $7.87 $7.86 $7.87 $6.16 595
2019-08-07 $7.75 $7.86 $7.75 $7.83 $6.12 3,051
2019-08-06 $7.75 $7.75 $7.75 $7.75 $6.06 21
2019-08-05 $8.00 $8.05 $7.50 $7.75 $6.06 17,737
2019-08-02 $8.13 $8.13 $8.13 $8.13 $6.36 75
2019-08-01 $8.20 $8.24 $8.02 $8.13 $6.36 4,304
2019-07-31 $8.32 $8.32 $8.01 $8.24 $6.44 10,632
2019-07-30 $8.11 $8.11 $8.11 $8.11 $6.34 199
2019-07-29 $8.11 $8.11 $8.11 $8.11 $6.34 200
2019-07-26 $8.10 $8.10 $8.10 $8.10 $6.34 230
2019-07-25 $8.00 $8.00 $8.00 $8.00 $6.26 133
2019-07-24 $7.92 $8.00 $7.90 $8.00 $6.26 1,523
2019-07-23 $8.10 $8.14 $8.05 $8.06 $6.30 6,061
2019-07-22 $8.10 $8.10 $8.10 $8.10 $6.34 604
2019-07-19 $8.05 $8.05 $8.03 $8.05 $6.30 3,885
2019-07-18 $7.90 $7.96 $7.90 $7.96 $6.23 2,276
2019-07-17 $7.93 $8.05 $7.93 $8.05 $6.30 6,536
2019-07-16 $8.04 $8.04 $7.75 $7.78 $6.08 4,891
2019-07-15 $7.95 $7.95 $7.95 $7.95 $6.22 318
2019-07-12 $7.99 $8.04 $7.99 $8.04 $6.29 2,466
2019-07-11 $8.02 $8.02 $8.02 $8.02 $6.27 277
2019-07-10 $7.99 $8.05 $7.99 $8.04 $6.29 4,017
2019-07-09 $8.07 $8.07 $8.07 $8.07 $6.31 162
2019-07-08 $8.09 $8.09 $8.04 $8.04 $6.29 3,025
2019-07-05 $8.04 $8.04 $7.99 $8.01 $6.26 1,719
2019-07-03 $7.99 $8.02 $7.99 $8.02 $6.27 1,476
2019-07-02 $7.98 $8.01 $7.98 $7.99 $6.25 5,621
2019-07-01 $7.96 $7.99 $7.96 $7.99 $6.25 3,881
2019-06-28 $7.88 $7.99 $7.87 $7.96 $6.23 15,100
2019-06-27 $7.88 $7.88 $7.88 $7.88 $6.16 32
2019-06-26 $7.91 $7.91 $7.88 $7.88 $6.16 811
2019-06-25 $7.86 $7.95 $7.84 $7.91 $6.19 4,540
2019-06-24 $7.85 $7.94 $7.85 $7.94 $6.21 6,502
2019-06-21 $7.85 $7.85 $7.75 $7.75 $6.06 2,759
2019-06-20 $7.82 $7.86 $7.75 $7.86 $6.14 1,364
2019-06-19 $7.80 $7.81 $7.80 $7.81 $6.11 1,176
2019-06-18 $7.70 $7.80 $7.70 $7.80 $6.10 10,704
2019-06-17 $7.73 $7.79 $7.73 $7.76 $6.07 20,543
2019-06-14 $7.73 $7.77 $7.60 $7.75 $6.06 22,032
2019-06-13 $7.38 $7.77 $7.38 $7.77 $6.08 14,636
2019-06-12 $7.47 $7.62 $7.43 $7.62 $5.96 11,147
2019-06-11 $7.65 $7.83 $7.65 $7.66 $5.99 4,305
2019-06-10 $7.75 $7.82 $7.61 $7.65 $5.98 15,915
2019-06-07 $7.51 $7.75 $7.49 $7.75 $6.06 13,083
2019-06-06 $7.51 $7.53 $7.38 $7.53 $5.89 2,484
2019-06-05 $7.52 $7.52 $7.48 $7.49 $5.86 1,059
2019-06-04 $7.34 $7.49 $7.34 $7.49 $5.86 5,077
2019-06-03 $7.35 $7.39 $7.34 $7.34 $5.74 1,718
2019-05-31 $7.35 $7.35 $7.35 $7.35 $5.75 480
2019-05-30 $7.36 $7.38 $7.36 $7.38 $5.77 1,120
2019-05-29 $7.10 $7.39 $7.10 $7.39 $5.78 15,240
2019-05-28 $7.53 $7.53 $7.41 $7.42 $5.80 4,691
2019-05-24 $7.52 $7.53 $7.52 $7.52 $5.88 1,733
2019-05-23 $7.45 $7.46 $7.45 $7.46 $5.83 7,957
2019-05-22 $7.55 $7.55 $7.50 $7.50 $5.87 2,850
2019-05-21 $7.56 $7.57 $7.55 $7.57 $5.92 1,800
2019-05-20 $7.50 $7.60 $7.50 $7.60 $5.94 7,247
2019-05-17 $7.54 $7.54 $7.54 $7.54 $5.90 1
2019-05-16 $7.54 $7.54 $7.54 $7.54 $5.90 1,285
2019-05-15 $7.26 $7.48 $7.26 $7.48 $5.85 2,912
2019-05-14 $7.51 $7.51 $7.51 $7.51 $5.87 818
2019-05-13 $7.34 $7.55 $7.34 $7.42 $5.80 14,706
2019-05-10 $7.65 $7.66 $7.52 $7.66 $5.99 8,485
2019-05-09 $7.65 $7.65 $7.60 $7.60 $5.94 1,440
2019-05-08 $7.67 $7.68 $7.67 $7.68 $6.01 6,647
2019-05-07 $7.60 $7.72 $7.60 $7.67 $6.00 7,332
2019-05-06 $7.61 $7.67 $7.60 $7.60 $5.94 7,767
2019-05-03 $7.76 $7.86 $7.73 $7.74 $6.05 11,238
2019-05-02 $7.76 $7.89 $7.72 $7.80 $6.10 4,252
2019-05-01 $7.73 $7.92 $7.73 $7.82 $6.12 9,526
2019-04-30 $7.63 $7.82 $7.63 $7.81 $6.11 3,614
2019-04-29 $7.60 $7.79 $7.60 $7.79 $6.09 802
2019-04-26 $7.81 $7.85 $7.75 $7.76 $6.07 11,320
2019-04-25 $7.77 $7.78 $7.76 $7.78 $6.08 1,037
2019-04-24 $7.83 $7.83 $7.77 $7.77 $6.08 1,533
2019-04-23 $7.72 $7.80 $7.72 $7.80 $6.10 3,285
2019-04-22 $7.74 $7.78 $7.70 $7.77 $6.08 7,578
2019-04-18 $7.76 $7.80 $7.76 $7.76 $6.07 9,502
2019-04-17 $7.84 $7.84 $7.76 $7.76 $6.07 2,132
2019-04-16 $7.76 $7.85 $7.76 $7.80 $6.10 7,614
2019-04-15 $7.76 $7.76 $7.76 $7.76 $6.07 216
2019-04-12 $7.73 $7.90 $7.73 $7.77 $6.08 2,080
2019-04-11 $7.75 $7.75 $7.70 $7.74 $6.05 6,126
2019-04-10 $7.75 $7.75 $7.68 $7.69 $6.01 5,215
2019-04-09 $7.71 $7.72 $7.71 $7.72 $6.04 4,945
2019-04-08 $7.75 $7.75 $7.69 $7.71 $6.03 2,934
2019-04-05 $7.68 $7.69 $7.68 $7.69 $6.01 16,000
2019-04-04 $7.50 $7.67 $7.50 $7.67 $6.00 3,382
2019-04-03 $7.60 $7.71 $7.60 $7.70 $6.02 3,379
2019-04-02 $7.61 $7.70 $7.61 $7.70 $6.02 7,294
2019-04-01 $7.52 $7.64 $7.52 $7.64 $5.98 3,456
2019-03-29 $7.50 $7.64 $7.50 $7.59 $5.94 4,109
2019-03-28 $7.43 $7.43 $7.43 $7.43 $5.81 596
2019-03-27 $7.52 $7.52 $7.42 $7.49 $5.86 4,217
2019-03-26 $7.49 $7.50 $7.48 $7.48 $5.85 2,012
2019-03-25 $7.50 $7.55 $7.43 $7.55 $5.90 2,040
2019-03-22 $7.50 $7.60 $7.47 $7.60 $5.94 3,207
2019-03-21 $7.55 $7.56 $7.54 $7.54 $5.90 632
2019-03-20 $7.44 $7.50 $7.38 $7.50 $5.87 7,564
2019-03-19 $7.49 $7.53 $7.48 $7.49 $5.86 10,282
2019-03-18 $7.40 $7.48 $7.40 $7.47 $5.84 5,967
2019-03-15 $7.56 $7.56 $7.50 $7.50 $5.87 6,412
2019-03-14 $7.42 $7.45 $7.42 $7.42 $5.80 5,065
2019-03-13 $7.43 $7.46 $7.42 $7.42 $5.80 18,397
2019-03-12 $7.42 $7.42 $7.41 $7.42 $5.80 4,720
2019-03-11 $7.42 $7.42 $7.41 $7.42 $5.80 4,741
2019-03-08 $7.33 $7.33 $7.33 $7.33 $5.73 0
2019-03-07 $7.43 $7.43 $7.33 $7.33 $5.73 4,335
2019-03-06 $7.50 $7.51 $7.40 $7.43 $5.81 14,081
2019-03-05 $7.51 $7.59 $7.49 $7.50 $5.87 7,582
2019-03-04 $7.59 $7.59 $7.51 $7.52 $5.88 4,950
2019-03-01 $7.55 $7.55 $7.52 $7.52 $5.88 7,126
2019-02-28 $7.90 $7.90 $7.50 $7.52 $5.88 2,012
2019-02-27 $7.54 $7.57 $7.50 $7.57 $5.92 5,427
2019-02-26 $7.53 $7.56 $7.53 $7.54 $5.90 4,130
2019-02-25 $7.46 $7.90 $7.45 $7.61 $5.95 18,904
2019-02-22 $7.58 $7.58 $7.53 $7.56 $5.91 2,836
2019-02-21 $7.55 $7.55 $7.54 $7.54 $5.90 2,484
2019-02-20 $7.56 $7.58 $7.50 $7.51 $5.87 9,635
2019-02-19 $7.50 $7.57 $7.49 $7.57 $5.92 4,851
2019-02-15 $7.50 $7.52 $7.49 $7.49 $5.86 9,021
2019-02-14 $7.58 $7.59 $7.45 $7.45 $5.83 9,183
2019-02-13 $7.70 $7.70 $7.49 $7.49 $5.86 10,211
2019-02-12 $7.64 $7.68 $7.59 $7.68 $6.01 2,667
2019-02-11 $7.54 $7.64 $7.50 $7.64 $5.98 9,430
2019-02-08 $7.41 $7.59 $7.41 $7.43 $5.81 5,639
2019-02-07 $7.56 $7.62 $7.43 $7.56 $5.91 11,505
2019-02-06 $7.50 $7.53 $7.50 $7.53 $5.89 5,933
2019-02-05 $7.71 $7.71 $7.13 $7.59 $5.94 8,705
2019-02-04 $7.83 $8.05 $7.78 $8.05 $6.30 20,047
2019-02-01 $7.49 $7.80 $7.48 $7.75 $6.06 20,915
2019-01-31 $7.35 $7.49 $7.35 $7.46 $5.83 14,422
2019-01-30 $7.33 $7.33 $7.30 $7.30 $5.71 4,394
2019-01-29 $7.37 $7.38 $7.37 $7.38 $5.77 5,564
2019-01-28 $7.45 $7.45 $7.40 $7.40 $5.79 2,030
2019-01-25 $7.26 $7.26 $7.20 $7.20 $5.63 902
2019-01-24 $7.10 $7.15 $7.06 $7.08 $5.54 8,814
2019-01-23 $7.10 $7.10 $7.10 $7.10 $5.55 653
2019-01-22 $7.09 $7.17 $7.09 $7.09 $5.55 1,959
2019-01-18 $7.32 $7.33 $7.29 $7.30 $5.71 4,493
2019-01-17 $7.35 $7.39 $7.32 $7.32 $5.73 2,926
2019-01-16 $7.04 $7.27 $7.04 $7.20 $5.63 4,209
2019-01-15 $7.24 $7.27 $7.20 $7.27 $5.69 2,594
2019-01-14 $7.18 $7.26 $6.99 $7.24 $5.66 5,447
2019-01-11 $7.33 $7.33 $7.33 $7.33 $5.73 3
2019-01-10 $7.42 $7.42 $7.33 $7.33 $5.73 799
2019-01-09 $7.18 $7.44 $7.18 $7.44 $5.82 3,730
2019-01-08 $7.48 $7.48 $7.05 $7.25 $5.67 3,738
2019-01-07 $7.11 $7.39 $7.11 $7.37 $5.76 2,595
2019-01-04 $7.29 $7.29 $7.29 $7.29 $5.70 252
2019-01-03 $7.10 $7.32 $7.00 $7.32 $5.73 17,113
2019-01-02 $7.15 $7.19 $7.08 $7.08 $5.54 7,192
2018-12-31 $6.69 $7.30 $6.55 $7.30 $5.71 87,600
2018-12-28 $6.70 $6.93 $6.57 $6.57 $5.14 35,615
2018-12-27 $7.33 $7.33 $6.68 $6.70 $5.24 20,555
2018-12-26 $7.30 $7.35 $7.30 $7.35 $5.75 9,848
2018-12-24 $7.28 $7.28 $6.96 $7.15 $5.59 10,933
2018-12-21 $7.39 $7.39 $7.28 $7.36 $5.76 4,810
2018-12-20 $7.49 $7.50 $7.48 $7.50 $5.87 600
2018-12-19 $7.45 $7.48 $7.31 $7.31 $5.72 11,611
2018-12-18 $7.43 $7.70 $7.42 $7.51 $5.87 4,641
2018-12-17 $7.64 $7.64 $7.42 $7.52 $5.88 8,758
2018-12-14 $7.59 $7.59 $7.35 $7.40 $5.79 12,715
2018-12-13 $7.50 $7.61 $7.50 $7.50 $5.87 11,023
2018-12-12 $7.48 $7.48 $7.25 $7.25 $5.67 809
2018-12-11 $7.15 $7.65 $7.15 $7.54 $5.90 11,156
2018-12-10 $7.13 $7.24 $7.13 $7.13 $5.58 5,694
2018-12-07 $7.20 $7.25 $7.20 $7.25 $5.67 2,100
2018-12-06 $7.49 $7.49 $7.48 $7.48 $5.85 312
2018-12-04 $7.18 $7.63 $7.13 $7.61 $5.95 23,684
2018-12-03 $7.19 $7.30 $7.19 $7.20 $5.63 4,151
2018-11-30 $7.13 $7.16 $7.13 $7.13 $5.58 2,223
2018-11-29 $7.11 $7.11 $7.11 $7.11 $5.56 0
2018-11-28 $7.11 $7.11 $7.11 $7.11 $5.56 432
2018-11-27 $7.17 $7.20 $7.10 $7.15 $5.59 644
2018-11-26 $7.42 $7.42 $6.96 $7.06 $5.52 6,831
2018-11-23 $7.18 $7.18 $7.16 $7.16 $5.60 300
2018-11-21 $7.50 $7.52 $7.15 $7.16 $5.60 8,559
2018-11-20 $7.50 $7.64 $7.50 $7.51 $5.47 11,825
2018-11-19 $7.61 $7.61 $7.50 $7.53 $5.48 8,502
2018-11-16 $7.53 $7.53 $7.45 $7.45 $5.43 3,500
2018-11-15 $7.40 $7.63 $7.40 $7.63 $5.56 923
2018-11-14 $7.51 $7.53 $7.39 $7.53 $5.48 10,991
2018-11-13 $7.50 $7.59 $7.40 $7.40 $5.39 3,720
2018-11-12 $7.78 $7.78 $7.56 $7.56 $5.51 4,623
2018-11-09 $7.47 $7.79 $7.47 $7.78 $5.67 5,427
2018-11-08 $7.42 $7.49 $7.40 $7.49 $5.45 8,755
2018-11-07 $7.37 $7.40 $7.37 $7.38 $5.37 4,488
2018-11-06 $7.32 $7.35 $7.27 $7.27 $5.29 3,700
2018-11-05 $7.26 $7.45 $7.26 $7.31 $5.32 22,750
2018-11-02 $7.47 $7.50 $7.39 $7.42 $5.40 3,410
2018-11-01 $7.49 $7.49 $7.49 $7.49 $5.45 459
2018-10-31 $7.49 $7.49 $7.49 $7.49 $5.45 0
2018-10-30 $7.49 $7.49 $7.49 $7.49 $5.45 202
2018-10-29 $7.55 $7.55 $7.50 $7.50 $5.46 572
2018-10-26 $7.65 $7.70 $7.33 $7.70 $5.61 9,731
2018-10-25 $7.48 $7.48 $7.45 $7.45 $5.43 550
2018-10-24 $7.40 $7.50 $7.40 $7.40 $5.39 708
2018-10-23 $7.51 $7.63 $7.35 $7.35 $5.35 856
2018-10-22 $7.55 $7.59 $7.51 $7.55 $5.50 2,290
2018-10-19 $7.58 $7.70 $7.53 $7.57 $5.51 2,225
2018-10-18 $7.51 $7.51 $7.51 $7.51 $5.47 336
2018-10-17 $7.81 $7.81 $7.51 $7.51 $5.47 15,225
2018-10-16 $7.43 $7.81 $7.43 $7.53 $5.48 7,720
2018-10-15 $7.36 $7.53 $7.35 $7.39 $5.38 2,657
2018-10-12 $7.51 $7.51 $7.26 $7.35 $5.35 1,293
2018-10-11 $7.48 $7.61 $7.41 $7.51 $5.47 11,026
2018-10-10 $7.68 $7.68 $7.50 $7.51 $5.47 11,120
2018-10-09 $7.71 $7.75 $7.71 $7.73 $5.63 1,478
2018-10-08 $7.79 $7.79 $7.77 $7.77 $5.66 1,032
2018-10-05 $7.76 $7.79 $7.76 $7.76 $5.65 2,371
2018-10-04 $7.80 $7.82 $7.79 $7.82 $5.69 5,320
2018-10-03 $7.77 $7.94 $7.77 $7.94 $5.78 2,339
2018-10-02 $8.01 $8.01 $8.01 $8.01 $5.83 233
2018-10-01 $8.00 $8.00 $7.76 $7.97 $5.80 1,652
2018-09-28 $8.07 $8.09 $8.00 $8.01 $5.83 3,909
2018-09-27 $7.98 $8.03 $7.86 $8.03 $5.85 5,060
2018-09-26 $8.00 $8.00 $7.98 $8.00 $5.83 1,300
2018-09-25 $8.06 $8.06 $7.99 $8.04 $5.85 3,443
2018-09-24 $7.87 $7.87 $7.87 $7.87 $5.73 766
2018-09-21 $8.08 $8.08 $7.99 $8.03 $5.85 1,091
2018-09-20 $8.02 $8.02 $7.85 $8.02 $5.84 4,753
2018-09-19 $7.99 $8.01 $7.99 $8.01 $5.83 1,211
2018-09-18 $7.99 $8.09 $7.99 $8.00 $5.83 18,723
2018-09-17 $7.77 $7.84 $7.77 $7.84 $5.71 2,383
2018-09-14 $7.84 $7.84 $7.78 $7.78 $5.67 9,338
2018-09-13 $7.84 $7.84 $7.84 $7.84 $5.71 200
2018-09-12 $7.93 $7.93 $7.82 $7.82 $5.69 510
2018-09-11 $7.82 $7.88 $7.82 $7.88 $5.74 1,426
2018-09-10 $7.76 $7.76 $7.76 $7.76 $5.65 411
2018-09-07 $7.76 $7.76 $7.76 $7.76 $5.65 187
2018-09-06 $7.90 $7.93 $7.76 $7.76 $5.65 2,722
2018-09-05 $7.85 $7.85 $7.79 $7.83 $5.70 3,911
2018-09-04 $7.97 $7.97 $7.80 $7.93 $5.77 1,012
2018-08-31 $7.92 $7.92 $7.92 $7.92 $5.77 517
2018-08-30 $8.00 $8.02 $7.93 $7.95 $5.79 3,350
2018-08-29 $8.14 $8.19 $8.07 $8.19 $5.96 1,107
2018-08-28 $8.12 $8.12 $7.98 $7.98 $5.81 3,335
2018-08-27 $7.85 $7.85 $7.85 $7.85 $5.72 809
2018-08-24 $8.02 $8.02 $7.93 $7.93 $5.77 816
2018-08-23 $7.99 $7.99 $7.99 $7.99 $5.82 1
2018-08-22 $7.96 $7.99 $7.96 $7.99 $5.82 485
2018-08-21 $8.26 $8.27 $7.86 $7.96 $5.80 15,143
2018-08-20 $7.98 $7.98 $7.97 $7.98 $5.81 2,253
2018-08-17 $7.85 $7.98 $7.80 $7.98 $5.81 3,171
2018-08-16 $7.91 $7.92 $7.91 $7.92 $5.77 3,856
2018-08-15 $7.85 $7.85 $7.85 $7.85 $5.72 465
2018-08-14 $7.90 $7.90 $7.90 $7.90 $5.75 423
2018-08-13 $7.86 $7.93 $7.85 $7.90 $5.75 2,329
2018-08-10 $7.85 $7.94 $7.85 $7.94 $5.78 3,150
2018-08-09 $7.85 $7.97 $7.85 $7.97 $5.80 3,347
2018-08-08 $7.88 $7.88 $7.88 $7.88 $5.74 1,000
2018-08-07 $8.08 $8.08 $7.86 $7.88 $5.74 3,647
2018-08-06 $7.80 $7.98 $7.75 $7.92 $5.77 13,623
2018-08-03 $8.15 $8.15 $7.81 $7.82 $5.69 7,695
2018-08-02 $8.00 $8.00 $8.00 $8.00 $5.83 1,500
2018-08-01 $7.95 $8.08 $7.94 $8.08 $5.88 2,885
2018-07-31 $7.97 $7.97 $7.97 $7.97 $5.80 0
2018-07-30 $7.97 $7.97 $7.97 $7.97 $5.80 300
2018-07-27 $7.99 $8.00 $7.97 $8.00 $5.83 2,325
2018-07-26 $8.29 $8.29 $8.04 $8.04 $5.85 1,718
2018-07-25 $8.39 $8.39 $8.01 $8.15 $5.93 17,674
2018-07-24 $7.99 $8.19 $7.99 $8.19 $5.96 7,117
2018-07-23 $7.96 $8.02 $7.96 $7.99 $5.82 797
2018-07-20 $8.01 $8.02 $7.98 $7.98 $5.81 622
2018-07-19 $8.02 $8.03 $7.95 $8.01 $5.83 2,885
2018-07-18 $8.09 $8.09 $7.92 $7.92 $5.77 3,128
2018-07-17 $8.03 $8.03 $7.95 $7.97 $5.80 2,484
2018-07-16 $8.01 $8.01 $7.88 $8.00 $5.83 9,123
2018-07-13 $7.97 $7.97 $7.85 $7.87 $5.73 578
2018-07-12 $7.88 $7.88 $7.87 $7.88 $5.74 3,182
2018-07-11 $8.10 $8.10 $7.85 $7.88 $5.74 15,872
2018-07-10 $8.19 $8.19 $7.94 $8.09 $5.89 17,137
2018-07-09 $7.84 $8.19 $7.76 $7.90 $5.75 78,554
2018-07-06 $7.70 $7.74 $7.68 $7.74 $5.64 967
2018-07-05 $7.48 $7.68 $7.48 $7.68 $5.59 4,795
2018-07-03 $7.26 $7.70 $7.26 $7.61 $5.54 12,909
2018-07-02 $7.47 $7.56 $7.42 $7.56 $5.51 2,061
2018-06-29 $7.64 $7.64 $7.26 $7.55 $5.50 6,150
2018-06-28 $7.64 $7.64 $7.64 $7.64 $5.56 817
2018-06-27 $7.68 $7.71 $7.62 $7.62 $5.55 2,820
2018-06-26 $7.59 $7.59 $7.59 $7.59 $5.53 1,125
2018-06-25 $7.36 $8.03 $7.36 $7.64 $5.56 18,458
2018-06-22 $7.27 $7.55 $7.27 $7.48 $5.45 3,375
2018-06-21 $7.66 $7.67 $7.66 $7.66 $5.58 619
2018-06-20 $7.64 $7.85 $7.59 $7.71 $5.61 9,520
2018-06-19 $7.32 $7.64 $7.32 $7.64 $5.56 6,300
2018-06-18 $7.67 $7.67 $7.67 $7.67 $5.59 0
2018-06-15 $7.67 $7.67 $7.67 $7.67 $5.59 12
2018-06-14 $7.67 $7.68 $7.67 $7.67 $5.59 541
2018-06-13 $7.54 $7.63 $7.54 $7.63 $5.56 5,435
2018-06-12 $7.69 $7.70 $7.69 $7.70 $5.61 1,953
2018-06-11 $7.65 $7.70 $7.64 $7.68 $5.59 9,929
2018-06-08 $7.47 $7.64 $7.47 $7.64 $5.56 7,347
2018-06-07 $7.58 $7.58 $7.44 $7.47 $5.44 2,713
2018-06-06 $7.47 $7.50 $7.45 $7.50 $5.46 3,801
2018-06-05 $7.50 $7.50 $7.50 $7.50 $5.46 2,018
2018-06-04 $7.43 $7.43 $7.43 $7.43 $5.41 600
2018-06-01 $7.52 $7.53 $7.41 $7.41 $5.40 1,259
2018-05-31 $7.46 $7.48 $7.46 $7.47 $5.44 1,500
2018-05-30 $7.41 $7.45 $7.41 $7.45 $5.43 675
2018-05-29 $7.40 $7.45 $7.40 $7.40 $5.39 5,030
2018-05-25 $7.43 $7.43 $7.42 $7.42 $5.40 341
2018-05-24 $7.41 $7.41 $7.41 $7.41 $5.40 72
2018-05-23 $7.40 $7.44 $7.36 $7.41 $5.40 4,770
2018-05-22 $7.39 $7.39 $7.39 $7.39 $5.38 192
2018-05-21 $7.45 $7.47 $7.31 $7.41 $5.40 4,714
2018-05-18 $7.34 $7.43 $7.33 $7.33 $5.34 7,160
2018-05-17 $7.65 $7.65 $7.36 $7.36 $5.36 585
2018-05-16 $7.30 $7.37 $7.28 $7.37 $5.37 1,553
2018-05-15 $7.28 $7.31 $7.28 $7.31 $5.32 2,812
2018-05-14 $7.29 $7.35 $7.29 $7.33 $5.34 7,095
2018-05-11 $7.34 $7.36 $7.34 $7.36 $5.36 4,334
2018-05-10 $7.39 $7.41 $7.32 $7.32 $5.33 1,201
2018-05-09 $7.48 $7.48 $7.20 $7.20 $5.24 14,731
2018-05-08 $7.42 $7.43 $7.42 $7.43 $5.41 478
2018-05-07 $7.63 $7.63 $7.16 $7.45 $5.43 3,563
2018-05-04 $7.20 $7.39 $7.20 $7.39 $5.38 740
2018-05-03 $7.31 $7.31 $7.31 $7.31 $5.32 231
2018-05-02 $7.36 $7.44 $7.36 $7.40 $5.39 3,612
2018-05-01 $7.41 $7.46 $7.34 $7.34 $5.35 9,579
2018-04-30 $7.53 $7.53 $7.48 $7.48 $5.45 4,049
2018-04-27 $7.50 $7.51 $7.42 $7.43 $5.41 1,931
2018-04-26 $7.54 $7.54 $7.53 $7.54 $5.49 2,153
2018-04-25 $7.46 $7.46 $7.40 $7.40 $5.39 12,821
2018-04-24 $7.71 $7.71 $7.50 $7.50 $5.46 5,003
2018-04-23 $7.50 $7.56 $7.50 $7.56 $5.51 2,624
2018-04-20 $7.59 $7.60 $7.51 $7.56 $5.51 3,143
2018-04-19 $7.58 $7.68 $7.58 $7.64 $5.56 1,556
2018-04-18 $7.70 $7.70 $7.70 $7.70 $5.61 23
2018-04-17 $7.70 $7.70 $7.70 $7.70 $5.61 300
2018-04-16 $7.53 $7.70 $7.51 $7.70 $5.61 3,518
2018-04-13 $7.68 $7.68 $7.65 $7.65 $5.57 2,750
2018-04-12 $7.56 $7.75 $7.56 $7.75 $5.64 313
2018-04-11 $7.70 $7.70 $7.70 $7.70 $5.61 0
2018-04-10 $7.71 $7.71 $7.70 $7.70 $5.61 1,572
2018-04-09 $7.43 $7.63 $7.43 $7.63 $5.56 1,789
2018-04-06 $7.51 $7.66 $7.40 $7.66 $5.58 4,394
2018-04-05 $7.56 $7.56 $7.50 $7.50 $5.46 7,000
2018-04-04 $7.48 $7.50 $7.43 $7.50 $5.46 4,847
2018-04-03 $7.27 $7.57 $7.27 $7.57 $5.51 3,473
2018-04-02 $7.62 $7.62 $7.38 $7.42 $5.40 10,016
2018-03-29 $7.52 $7.64 $7.50 $7.64 $5.56 3,281
2018-03-28 $7.40 $7.51 $7.35 $7.48 $5.45 7,523
2018-03-27 $7.61 $7.61 $7.40 $7.41 $5.40 1,848
2018-03-26 $7.52 $7.56 $7.45 $7.56 $5.51 14,123
2018-03-23 $7.60 $7.60 $7.51 $7.51 $5.47 744
2018-03-22 $7.64 $7.65 $7.60 $7.61 $5.54 6,118
2018-03-21 $7.73 $7.78 $7.73 $7.77 $5.66 2,214
2018-03-20 $7.74 $7.75 $7.61 $7.71 $5.61 2,684
2018-03-19 $7.71 $7.73 $7.70 $7.73 $5.63 3,301
2018-03-16 $7.80 $7.81 $7.80 $7.81 $5.69 1,385
2018-03-15 $7.77 $7.77 $7.76 $7.77 $5.66 1,399
2018-03-14 $7.76 $7.76 $7.76 $7.76 $5.65 889
2018-03-13 $7.98 $7.98 $7.81 $7.82 $5.69 6,087
2018-03-12 $8.05 $8.05 $8.00 $8.00 $5.83 2,795
2018-03-09 $7.98 $8.00 $7.93 $7.96 $5.80 8,034
2018-03-08 $7.92 $7.93 $7.92 $7.93 $5.77 841
2018-03-07 $7.75 $7.80 $7.75 $7.78 $5.67 4,490
2018-03-06 $7.81 $7.82 $7.51 $7.82 $5.69 10,274
2018-03-05 $7.63 $7.76 $7.62 $7.76 $5.65 5,481
2018-03-02 $7.60 $7.67 $7.59 $7.66 $5.58 3,754
2018-03-01 $7.74 $7.74 $7.61 $7.61 $5.54 1,714
2018-02-28 $7.70 $7.77 $7.70 $7.77 $5.66 3,811
2018-02-27 $7.56 $7.91 $7.56 $7.72 $5.62 4,837
2018-02-26 $7.90 $7.92 $7.83 $7.92 $5.77 5,720
2018-02-23 $7.83 $7.90 $7.83 $7.90 $5.75 2,816
2018-02-22 $7.86 $7.86 $7.86 $7.86 $5.72 36
2018-02-21 $7.86 $7.86 $7.86 $7.86 $5.72 100
2018-02-20 $7.98 $7.98 $7.82 $7.82 $5.69 772
2018-02-16 $7.90 $7.90 $7.87 $7.87 $5.73 2,398
2018-02-15 $7.94 $7.96 $7.88 $7.88 $5.74 2,194
2018-02-14 $7.69 $7.88 $7.69 $7.88 $5.74 3,570
2018-02-13 $7.78 $7.78 $7.73 $7.77 $5.66 6,290
2018-02-12 $7.72 $7.89 $7.72 $7.84 $5.71 7,172
2018-02-09 $7.68 $7.75 $7.50 $7.66 $5.58 10,419
2018-02-08 $7.85 $7.85 $7.55 $7.57 $5.51 11,101
2018-02-07 $7.86 $7.87 $7.78 $7.81 $5.69 2,239
2018-02-06 $7.70 $7.90 $7.56 $7.90 $5.75 13,941
2018-02-05 $8.00 $8.00 $7.81 $7.85 $5.72 7,594
2018-02-02 $8.25 $8.25 $8.06 $8.15 $5.93 5,069
2018-02-01 $8.20 $8.45 $8.17 $8.45 $6.15 3,272
2018-01-31 $8.32 $8.34 $8.20 $8.34 $6.07 8,491
2018-01-30 $8.12 $8.24 $8.10 $8.24 $6.00 1,844
2018-01-29 $8.24 $8.27 $8.17 $8.17 $5.95 43,464
2018-01-26 $8.19 $8.25 $8.18 $8.24 $6.00 8,497
2018-01-25 $8.20 $8.20 $8.19 $8.20 $5.97 3,989
2018-01-24 $8.19 $8.19 $8.16 $8.19 $5.96 6,046
2018-01-23 $8.05 $8.16 $8.02 $8.15 $5.93 19,613
2018-01-22 $8.15 $8.15 $7.87 $8.04 $5.85 16,709
2018-01-19 $8.10 $8.11 $8.08 $8.11 $5.91 3,575
2018-01-18 $8.11 $8.15 $8.08 $8.08 $5.88 2,767
2018-01-17 $7.94 $8.14 $7.92 $8.14 $5.93 15,373
2018-01-16 $8.02 $8.05 $7.93 $8.00 $5.83 12,805
2018-01-12 $7.88 $7.99 $7.88 $7.99 $5.82 448
2018-01-11 $7.98 $7.98 $7.96 $7.98 $5.81 8,084
2018-01-10 $7.94 $7.94 $7.94 $7.94 $5.78 204
2018-01-09 $7.87 $8.01 $7.87 $8.01 $5.83 11,375
2018-01-08 $7.94 $7.96 $7.94 $7.96 $5.80 6,978
2018-01-05 $7.90 $7.96 $7.90 $7.96 $5.80 12,135
2018-01-04 $7.94 $7.94 $7.90 $7.92 $5.77 7,478
2018-01-03 $7.92 $7.94 $7.92 $7.94 $5.78 2,109
2018-01-02 $7.98 $7.98 $7.89 $7.89 $5.75 6,181
2017-12-29 $7.91 $7.95 $7.91 $7.94 $5.78 1,297
2017-12-28 $8.15 $8.15 $7.96 $7.96 $5.80 1,583
2017-12-27 $7.92 $8.15 $7.92 $8.15 $5.93 385
2017-12-26 $7.92 $7.92 $7.92 $7.92 $5.77 4
2017-12-22 $7.98 $8.00 $7.92 $7.92 $5.77 1,269
2017-12-21 $7.93 $8.00 $7.93 $7.99 $5.82 2,300
2017-12-20 $7.97 $7.99 $7.91 $7.99 $5.82 6,617
2017-12-19 $7.95 $7.95 $7.95 $7.95 $5.79 541
2017-12-18 $7.97 $8.00 $7.94 $7.96 $5.80 7,440
2017-12-15 $7.87 $7.99 $7.87 $7.97 $5.80 7,785
2017-12-14 $7.90 $7.91 $7.81 $7.84 $5.71 3,992
2017-12-13 $7.82 $7.93 $7.80 $7.92 $5.77 5,870
2017-12-12 $8.12 $8.12 $7.77 $7.87 $5.73 10,263
2017-12-11 $7.94 $8.01 $7.88 $7.89 $5.75 9,528
2017-12-08 $7.93 $8.07 $7.93 $8.07 $5.88 1,632
2017-12-07 $7.98 $8.08 $7.98 $8.08 $5.89 695
2017-12-06 $7.77 $8.12 $7.77 $8.12 $5.91 38,289
2017-12-05 $7.86 $8.00 $7.84 $8.00 $5.83 14,600
2017-12-04 $7.76 $7.94 $7.76 $7.92 $5.77 15,803
2017-12-01 $7.84 $7.94 $7.84 $7.94 $5.78 5,794
2017-11-30 $7.70 $7.97 $7.70 $7.97 $5.80 9,209
2017-11-29 $7.52 $7.65 $7.41 $7.63 $5.56 19,081
2017-11-28 $7.67 $7.70 $7.64 $7.65 $5.57 4,721
2017-11-27 $7.65 $7.65 $7.44 $7.60 $5.53 12,415
2017-11-24 $7.68 $7.68 $7.55 $7.60 $5.53 2,611
2017-11-22 $7.99 $7.99 $7.79 $7.80 $5.68 2,448
2017-11-21 $8.15 $8.25 $8.15 $8.25 $5.64 6,355
2017-11-20 $8.15 $8.15 $7.97 $8.10 $5.54 9,782
2017-11-17 $7.84 $8.07 $7.84 $8.07 $5.52 3,141
2017-11-16 $7.81 $7.89 $7.79 $7.89 $5.39 20,193
2017-11-15 $7.62 $7.74 $7.61 $7.69 $5.26 17,769
2017-11-14 $7.94 $7.97 $7.88 $7.88 $5.39 3,031
2017-11-13 $7.93 $8.01 $7.91 $7.99 $5.46 4,601
2017-11-10 $8.08 $8.08 $8.08 $8.08 $5.52 1,063
2017-11-09 $8.14 $8.15 $8.01 $8.04 $5.50 12,975
2017-11-08 $8.16 $8.20 $8.16 $8.20 $5.60 4,540
2017-11-07 $8.16 $8.18 $8.14 $8.14 $5.56 3,995
2017-11-06 $8.17 $8.17 $8.17 $8.17 $5.58 302
2017-11-03 $8.18 $8.18 $8.18 $8.18 $5.59 5
2017-11-02 $8.17 $8.23 $8.17 $8.18 $5.59 3,136
2017-11-01 $8.34 $8.34 $8.21 $8.21 $5.61 5,062
2017-10-31 $8.19 $8.21 $8.19 $8.21 $5.61 684
2017-10-30 $8.15 $8.20 $8.15 $8.20 $5.60 438
2017-10-27 $8.15 $8.25 $8.15 $8.25 $5.64 356
2017-10-26 $8.19 $8.19 $8.19 $8.19 $5.60 0
2017-10-25 $8.20 $8.22 $8.17 $8.19 $5.60 5,381
2017-10-24 $8.14 $8.14 $8.14 $8.14 $5.56 1
2017-10-23 $8.20 $8.20 $8.14 $8.14 $5.56 4,300
2017-10-20 $8.20 $8.20 $8.17 $8.17 $5.58 3,115
2017-10-19 $8.26 $8.26 $8.12 $8.16 $5.58 4,515
2017-10-18 $8.15 $8.26 $8.15 $8.26 $5.65 1,397
2017-10-17 $8.32 $8.32 $8.25 $8.30 $5.67 8,000
2017-10-16 $8.32 $8.32 $8.28 $8.28 $5.66 2,600
2017-10-13 $8.23 $8.23 $8.23 $8.23 $5.63 348
2017-10-12 $8.30 $8.36 $8.28 $8.36 $5.72 2,133
2017-10-11 $8.27 $8.29 $8.27 $8.29 $5.67 4,577
2017-10-10 $8.13 $8.59 $8.12 $8.25 $5.64 6,096
2017-10-09 $8.09 $8.09 $8.09 $8.09 $5.53 0
2017-10-06 $8.59 $8.59 $8.07 $8.09 $5.53 17,800
2017-10-05 $8.01 $8.04 $8.00 $8.03 $5.49 1,656
2017-10-04 $8.05 $8.12 $8.00 $8.00 $5.47 12,437
2017-10-03 $7.99 $8.04 $7.99 $8.04 $5.50 424
2017-10-02 $7.95 $8.04 $7.94 $8.00 $5.47 7,302
2017-09-29 $7.77 $8.18 $7.77 $7.97 $5.45 3,060
2017-09-28 $7.94 $7.94 $7.91 $7.93 $5.42 400
2017-09-27 $8.20 $8.20 $7.89 $7.91 $5.41 1,667
2017-09-26 $7.87 $7.87 $7.87 $7.87 $5.38 18
2017-09-25 $7.69 $7.88 $7.69 $7.87 $5.38 9,171
2017-09-22 $7.87 $7.91 $7.87 $7.90 $5.40 6,539
2017-09-21 $7.93 $7.94 $7.81 $7.85 $5.37 15,832
2017-09-20 $7.95 $7.99 $7.95 $7.98 $5.45 1,450
2017-09-19 $7.86 $7.96 $7.86 $7.96 $5.44 8,499
2017-09-18 $7.88 $7.95 $7.88 $7.95 $5.43 9,399
2017-09-15 $8.14 $8.14 $7.88 $7.88 $5.39 200
2017-09-14 $7.87 $7.87 $7.87 $7.87 $5.38 0
2017-09-13 $7.85 $7.87 $7.85 $7.87 $5.38 3,342
2017-09-12 $7.83 $7.85 $7.83 $7.85 $5.37 4,530
2017-09-11 $7.86 $7.86 $7.79 $7.79 $5.32 41,625
2017-09-08 $7.79 $7.79 $7.79 $7.79 $5.32 206
2017-09-07 $7.78 $7.81 $7.77 $7.80 $5.33 3,500
2017-09-06 $7.55 $7.82 $7.55 $7.73 $5.28 6,880
2017-09-05 $7.75 $7.75 $7.75 $7.75 $5.30 0
2017-09-01 $7.75 $7.75 $7.75 $7.75 $5.30 200
2017-08-31 $7.75 $7.76 $7.70 $7.76 $5.30 3,365
2017-08-30 $7.82 $7.82 $7.70 $7.70 $5.26 10,204
2017-08-29 $7.80 $7.80 $7.80 $7.80 $5.33 0
2017-08-28 $7.80 $7.80 $7.80 $7.80 $5.33 1
2017-08-25 $7.76 $7.81 $7.76 $7.80 $5.33 4,694
2017-08-24 $7.70 $7.89 $7.70 $7.80 $5.33 3,575
2017-08-23 $7.78 $7.78 $7.78 $7.78 $5.32 130
2017-08-22 $7.78 $7.80 $7.78 $7.80 $5.33 998
2017-08-21 $7.78 $7.82 $7.51 $7.76 $5.30 4,833
2017-08-18 $7.87 $8.00 $7.83 $7.86 $5.37 9,760
2017-08-17 $7.88 $7.90 $7.88 $7.89 $5.39 5,217
2017-08-16 $7.70 $7.93 $7.70 $7.93 $5.42 5,429
2017-08-15 $7.92 $7.93 $7.91 $7.91 $5.41 2,603
2017-08-14 $7.86 $7.92 $7.85 $7.92 $5.41 3,208
2017-08-11 $7.79 $8.11 $7.79 $7.92 $5.41 52,344
2017-08-10 $7.92 $7.92 $7.87 $7.87 $5.38 1,423
2017-08-09 $7.99 $7.99 $7.92 $7.93 $5.42 3,090
2017-08-08 $8.25 $8.25 $8.01 $8.01 $5.47 1,225
2017-08-07 $8.01 $8.01 $8.01 $8.01 $5.47 177
2017-08-04 $8.32 $8.32 $8.01 $8.01 $5.47 1,281
2017-08-03 $8.10 $8.28 $8.03 $8.05 $5.50 3,018
2017-08-02 $8.30 $8.36 $7.99 $8.00 $5.47 12,064
2017-08-01 $8.00 $8.36 $8.00 $8.20 $5.60 8,678
2017-07-31 $8.00 $8.00 $7.95 $7.95 $5.43 619
2017-07-28 $7.99 $8.00 $7.99 $7.99 $5.46 1,076
2017-07-27 $7.98 $8.00 $7.91 $7.99 $5.46 4,127
2017-07-26 $7.95 $7.95 $7.93 $7.93 $5.42 3,954
2017-07-25 $7.96 $7.96 $7.93 $7.93 $5.42 1,879
2017-07-24 $7.95 $7.95 $7.89 $7.89 $5.39 1,356
2017-07-21 $7.56 $7.96 $7.11 $7.95 $5.43 7,000
2017-07-20 $7.95 $7.95 $7.91 $7.93 $5.42 4,294
2017-07-19 $7.92 $7.95 $7.90 $7.94 $5.43 2,429
2017-07-18 $7.79 $7.95 $7.79 $7.93 $5.42 5,376
2017-07-17 $7.80 $7.82 $7.79 $7.82 $5.34 4,036
2017-07-14 $7.96 $7.96 $7.78 $7.83 $5.35 7,700
2017-07-13 $7.88 $7.88 $7.87 $7.88 $5.39 2,053
2017-07-12 $7.82 $7.86 $7.82 $7.86 $5.37 992
2017-07-11 $7.80 $7.82 $7.80 $7.81 $5.34 2,973
2017-07-10 $7.78 $7.78 $7.76 $7.76 $5.30 2,098
2017-07-07 $7.57 $7.78 $7.57 $7.78 $5.32 10,162
2017-07-06 $7.86 $7.86 $7.40 $7.65 $5.23 9,944
2017-07-05 $7.93 $7.93 $7.84 $7.84 $5.36 4,483
2017-07-03 $7.89 $7.90 $7.89 $7.90 $5.40 667
2017-06-30 $7.85 $7.85 $7.85 $7.85 $5.37 11
2017-06-29 $7.85 $7.85 $7.85 $7.85 $5.37 200
2017-06-28 $7.94 $7.94 $7.94 $7.94 $5.43 118
2017-06-27 $7.95 $7.95 $7.90 $7.90 $5.40 5,278
2017-06-26 $7.96 $7.96 $7.94 $7.94 $5.43 969
2017-06-23 $7.93 $7.99 $7.90 $7.98 $5.45 5,759
2017-06-22 $7.73 $7.99 $7.73 $7.96 $5.44 4,196
2017-06-21 $7.92 $7.99 $7.92 $7.94 $5.43 4,809
2017-06-20 $7.90 $7.92 $7.88 $7.91 $5.41 6,732
2017-06-19 $7.90 $7.90 $7.88 $7.90 $5.40 859
2017-06-16 $7.82 $7.90 $7.82 $7.90 $5.40 3,726
2017-06-15 $7.78 $7.80 $7.78 $7.80 $5.33 353
2017-06-14 $7.80 $7.90 $7.80 $7.81 $5.34 9,573
2017-06-13 $7.77 $7.81 $7.77 $7.81 $5.34 456
2017-06-12 $7.78 $7.80 $7.78 $7.78 $5.32 1,480
2017-06-09 $7.81 $7.81 $7.79 $7.79 $5.33 3,664
2017-06-08 $7.72 $7.74 $7.71 $7.71 $5.27 1,770
2017-06-07 $7.69 $7.80 $7.69 $7.76 $5.30 3,038
2017-06-06 $7.72 $7.78 $7.70 $7.70 $5.26 1,231
2017-06-05 $7.90 $7.90 $7.66 $7.80 $5.33 8,851
2017-06-02 $7.81 $7.84 $7.80 $7.80 $5.33 3,686
2017-06-01 $7.61 $7.84 $7.61 $7.81 $5.34 4,314
2017-05-31 $7.67 $7.73 $7.47 $7.73 $5.28 3,147
2017-05-30 $7.72 $7.73 $7.61 $7.73 $5.28 2,552
2017-05-26 $7.61 $7.84 $7.60 $7.79 $5.32 10,399
2017-05-25 $7.55 $7.58 $7.46 $7.58 $5.18 12,893
2017-05-24 $7.55 $7.55 $7.54 $7.54 $5.15 3,654
2017-05-23 $7.62 $7.63 $7.54 $7.55 $5.16 6,319
2017-05-22 $7.58 $7.70 $7.58 $7.68 $5.25 1,404
2017-05-19 $7.58 $7.58 $7.58 $7.58 $5.18 3,325
2017-05-18 $7.61 $7.68 $7.58 $7.68 $5.25 2,800
2017-05-17 $7.80 $7.80 $7.58 $7.58 $5.18 7,434
2017-05-16 $7.72 $7.92 $7.72 $7.92 $5.41 2,650
2017-05-15 $7.67 $7.71 $7.66 $7.71 $5.27 2,937
2017-05-12 $7.63 $7.68 $7.63 $7.68 $5.25 5,936
2017-05-11 $7.67 $7.74 $7.61 $7.61 $5.20 8,852
2017-05-10 $7.62 $7.74 $7.54 $7.71 $5.27 6,255
2017-05-09 $7.81 $7.81 $7.70 $7.71 $5.27 2,502
2017-05-08 $7.70 $7.70 $7.70 $7.70 $5.26 218
2017-05-05 $7.63 $7.73 $7.53 $7.69 $5.26 10,993
2017-05-04 $7.65 $7.92 $7.65 $7.75 $5.30 1,928
2017-05-03 $7.76 $7.81 $7.65 $7.76 $5.30 4,184
2017-05-02 $7.82 $7.93 $7.82 $7.83 $5.35 4,438
2017-05-01 $7.69 $7.79 $7.65 $7.79 $5.32 2,885
2017-04-28 $7.68 $7.70 $7.65 $7.67 $5.24 2,545
2017-04-27 $7.70 $7.71 $7.63 $7.68 $5.25 1,752
2017-04-26 $7.63 $7.80 $7.63 $7.67 $5.24 4,202
2017-04-25 $7.56 $7.59 $7.56 $7.59 $5.19 4,173
2017-04-24 $7.48 $7.55 $7.48 $7.52 $5.14 3,162
2017-04-21 $7.42 $7.52 $7.41 $7.50 $5.13 1,760
2017-04-20 $7.47 $7.50 $7.31 $7.47 $5.11 20,797
2017-04-19 $7.47 $7.48 $7.46 $7.48 $5.11 2,985
2017-04-18 $7.35 $7.50 $7.34 $7.47 $5.11 6,752
2017-04-17 $7.36 $7.45 $7.34 $7.43 $5.08 38,836
2017-04-13 $7.44 $7.52 $7.44 $7.50 $5.12 2,950
2017-04-12 $7.32 $7.45 $7.31 $7.45 $5.09 12,727
2017-04-11 $7.44 $7.44 $7.41 $7.41 $5.06 1,761
2017-04-10 $7.48 $7.48 $7.39 $7.48 $5.11 8,704
2017-04-07 $7.39 $7.39 $7.38 $7.38 $5.04 1,171
2017-04-06 $7.35 $7.42 $7.35 $7.41 $5.06 7,538
2017-04-05 $7.38 $7.38 $7.36 $7.36 $5.03 10,730
2017-04-04 $7.38 $7.38 $7.35 $7.38 $5.04 2,592
2017-04-03 $7.38 $7.38 $7.36 $7.38 $5.04 4,430
2017-03-31 $7.17 $7.37 $7.17 $7.37 $5.04 20,134
2017-03-30 $7.27 $7.38 $7.26 $7.30 $4.99 6,525
2017-03-29 $7.30 $7.31 $7.29 $7.31 $5.00 2,700
2017-03-28 $7.28 $7.31 $7.26 $7.31 $5.00 4,335
2017-03-27 $7.16 $7.35 $7.16 $7.35 $5.02 6,012
2017-03-24 $7.30 $7.30 $7.30 $7.30 $4.99 3,298
2017-03-23 $7.30 $7.38 $7.24 $7.38 $5.04 12,325
2017-03-22 $7.22 $7.27 $7.20 $7.27 $4.97 19,905
2017-03-21 $7.35 $7.35 $7.23 $7.26 $4.96 17,820
2017-03-20 $7.22 $7.32 $7.22 $7.32 $5.00 803
2017-03-17 $7.38 $7.38 $7.14 $7.22 $4.94 2,599
2017-03-16 $7.29 $7.29 $7.29 $7.29 $4.98 10
2017-03-15 $7.08 $7.41 $7.08 $7.29 $4.98 6,599
2017-03-14 $7.31 $7.39 $7.31 $7.35 $5.02 8,938
2017-03-13 $7.26 $7.38 $7.26 $7.31 $5.00 6,510
2017-03-10 $7.20 $7.31 $7.20 $7.31 $5.00 3,758
2017-03-09 $7.05 $7.22 $7.05 $7.22 $4.93 3,019
2017-03-08 $7.29 $7.29 $7.07 $7.18 $4.91 11,074
2017-03-07 $7.09 $7.10 $6.95 $6.96 $4.76 37,272
2017-03-06 $7.17 $7.25 $7.11 $7.13 $4.87 9,060
2017-03-03 $7.32 $7.38 $7.29 $7.29 $4.98 11,877
2017-03-02 $7.32 $7.35 $7.28 $7.33 $5.01 3,201
2017-03-01 $7.29 $7.35 $7.29 $7.35 $5.02 4,729
2017-02-28 $7.23 $7.26 $7.20 $7.26 $4.96 6,467
2017-02-27 $7.26 $7.26 $7.17 $7.21 $4.93 9,168
2017-02-24 $7.25 $7.32 $7.25 $7.32 $5.00 5,093
2017-02-23 $7.34 $7.34 $7.26 $7.27 $4.97 478
2017-02-22 $7.30 $7.35 $7.28 $7.34 $5.02 3,157
2017-02-21 $7.41 $7.42 $7.24 $7.34 $5.02 3,252
2017-02-17 $7.37 $7.45 $7.22 $7.34 $5.02 6,863
2017-02-16 $7.36 $7.36 $7.36 $7.36 $5.03 467
2017-02-15 $7.34 $7.48 $7.30 $7.45 $5.09 9,280
2017-02-14 $7.25 $7.40 $7.22 $7.40 $5.06 6,056
2017-02-13 $7.21 $7.28 $7.21 $7.26 $4.96 11,069
2017-02-10 $7.27 $7.31 $7.27 $7.28 $4.98 1,756
2017-02-09 $7.34 $7.34 $7.21 $7.31 $5.00 3,850
2017-02-08 $7.31 $7.32 $7.22 $7.32 $5.00 6,838
2017-02-07 $7.32 $7.36 $7.32 $7.33 $5.01 401
2017-02-06 $7.40 $7.40 $7.35 $7.36 $5.03 6,811
2017-02-03 $7.51 $7.51 $7.45 $7.48 $5.11 5,061
2017-02-02 $7.36 $7.53 $7.35 $7.50 $5.13 4,040
2017-02-01 $7.32 $7.36 $7.28 $7.35 $5.02 10,098
2017-01-31 $7.27 $7.27 $7.27 $7.27 $4.97 102
2017-01-30 $7.36 $7.36 $7.25 $7.26 $4.96 2,657
2017-01-27 $7.49 $7.50 $7.27 $7.33 $5.01 4,155
2017-01-26 $7.24 $7.33 $7.23 $7.31 $5.00 4,295
2017-01-25 $7.15 $7.29 $7.15 $7.29 $4.98 28,694
2017-01-24 $7.17 $7.17 $7.17 $7.17 $4.90 200
2017-01-23 $7.20 $7.20 $7.10 $7.10 $4.85 1,637
2017-01-20 $7.23 $7.24 $7.11 $7.21 $4.93 5,923
2017-01-19 $7.17 $7.25 $7.14 $7.19 $4.91 3,280
2017-01-18 $7.11 $7.19 $7.10 $7.14 $4.88 7,906
2017-01-17 $7.16 $7.24 $7.08 $7.10 $4.85 22,747
2017-01-13 $7.17 $7.22 $7.17 $7.22 $4.93 431
2017-01-12 $7.28 $7.28 $6.91 $7.15 $4.89 28,542
2017-01-11 $7.35 $7.36 $7.31 $7.31 $5.00 1,200
2017-01-10 $7.39 $7.43 $7.29 $7.35 $5.02 17,045
2017-01-09 $7.35 $7.43 $7.31 $7.40 $5.06 4,219
2017-01-06 $7.41 $7.42 $7.28 $7.30 $4.99 12,119
2017-01-05 $7.26 $7.38 $7.26 $7.34 $5.02 7,417
2017-01-04 $7.56 $7.56 $7.41 $7.41 $5.06 5,414
2017-01-03 $7.45 $7.64 $7.36 $7.47 $5.11 12,571
2016-12-30 $7.32 $7.39 $7.20 $7.35 $5.02 32,958
2016-12-29 $7.28 $7.55 $7.05 $7.41 $5.06 31,660
2016-12-28 $7.84 $8.13 $7.12 $7.27 $4.97 62,355
2016-12-27 $7.81 $7.81 $7.61 $7.70 $5.26 7,968
2016-12-23 $7.88 $7.90 $7.80 $7.84 $5.36 5,673
2016-12-22 $7.64 $8.15 $7.64 $7.84 $5.36 17,157
2016-12-21 $7.70 $7.70 $7.54 $7.60 $5.19 4,955
2016-12-20 $7.56 $7.85 $7.49 $7.85 $5.37 16,301
2016-12-19 $7.62 $7.90 $7.52 $7.52 $5.14 28,497
2016-12-16 $7.62 $7.67 $7.48 $7.48 $5.11 8,640
2016-12-15 $7.65 $7.74 $7.60 $7.60 $5.19 5,501
2016-12-14 $7.62 $7.85 $7.51 $7.51 $5.13 30,049
2016-12-13 $7.77 $7.77 $7.66 $7.73 $5.28 3,801
2016-12-12 $7.53 $7.72 $7.44 $7.44 $5.09 5,304
2016-12-09 $7.65 $7.85 $7.58 $7.58 $5.18 22,174
2016-12-08 $7.62 $8.23 $7.47 $7.69 $5.26 46,761
2016-12-07 $7.76 $7.76 $7.72 $7.72 $5.27 363
2016-12-06 $7.60 $7.83 $7.60 $7.70 $5.26 6,679
2016-12-05 $7.81 $7.90 $7.72 $7.90 $5.40 4,439
2016-12-02 $7.60 $7.81 $7.52 $7.81 $5.34 22,495
2016-12-01 $7.64 $7.66 $7.28 $7.63 $5.22 19,607
2016-11-30 $7.25 $7.67 $7.25 $7.45 $5.09 7,005
2016-11-29 $7.60 $7.80 $7.32 $7.36 $5.03 16,566
2016-11-28 $7.57 $7.75 $7.49 $7.60 $5.19 15,597
2016-11-25 $7.84 $7.84 $7.43 $7.43 $5.08 8,461
2016-11-23 $7.58 $8.09 $7.53 $7.77 $5.31 33,024
2016-11-22 $7.31 $7.65 $7.31 $7.46 $5.10 10,612
2016-11-21 $7.64 $7.84 $7.05 $7.40 $5.06 13,201
2016-11-18 $8.72 $9.23 $8.50 $8.83 $5.20 97,004
2016-11-17 $8.76 $8.77 $8.65 $8.70 $5.12 7,013
2016-11-16 $8.29 $8.73 $8.28 $8.73 $5.14 20,505
2016-11-15 $8.43 $8.79 $8.41 $8.43 $4.96 24,522
2016-11-14 $8.90 $8.90 $8.10 $8.68 $5.11 67,903
2016-11-11 $8.85 $8.85 $8.52 $8.56 $5.04 11,773
2016-11-10 $8.07 $8.66 $8.07 $8.40 $4.95 95,474
2016-11-09 $7.94 $8.13 $7.94 $8.02 $4.73 6,220
2016-11-08 $7.99 $8.01 $7.91 $7.93 $4.67 12,322
2016-11-07 $7.79 $8.08 $7.79 $7.83 $4.61 10,874
2016-11-04 $7.71 $7.71 $7.71 $7.71 $4.54 333
2016-11-03 $7.80 $7.83 $7.74 $7.75 $4.56 1,962
2016-11-02 $7.70 $7.83 $7.69 $7.82 $4.60 2,505
2016-11-01 $7.65 $7.67 $7.65 $7.67 $4.52 740
2016-10-31 $7.68 $7.74 $7.68 $7.71 $4.54 1,599
2016-10-28 $7.70 $7.75 $7.70 $7.75 $4.56 1,150
2016-10-27 $7.60 $7.76 $7.60 $7.63 $4.49 5,649
2016-10-26 $7.65 $7.79 $7.65 $7.79 $4.59 1,729
2016-10-25 $8.03 $8.03 $7.90 $7.90 $4.65 1,700
2016-10-24 $7.78 $7.90 $7.78 $7.81 $4.60 6,049
2016-10-21 $7.75 $7.75 $7.75 $7.75 $4.56 400
2016-10-20 $7.74 $7.75 $7.70 $7.75 $4.56 6,187
2016-10-19 $7.81 $7.90 $7.76 $7.81 $4.60 5,653
2016-10-18 $7.80 $7.80 $7.74 $7.74 $4.56 4,410
2016-10-17 $7.94 $7.94 $7.94 $7.94 $4.68 30
2016-10-14 $7.86 $7.94 $7.85 $7.94 $4.68 2,853
2016-10-13 $7.83 $7.90 $7.83 $7.90 $4.65 1,701
2016-10-12 $8.15 $8.15 $8.05 $8.08 $4.76 10,825
2016-10-11 $7.85 $8.17 $7.85 $8.15 $4.80 2,247
2016-10-10 $7.80 $7.80 $7.80 $7.80 $4.59 0
2016-10-07 $7.80 $7.80 $7.80 $7.80 $4.59 0
2016-10-06 $7.96 $7.99 $7.80 $7.80 $4.59 5,493
2016-10-05 $7.99 $7.99 $7.98 $7.99 $4.70 1,570
2016-10-04 $8.01 $8.01 $8.01 $8.01 $4.71 100
2016-10-03 $7.97 $8.01 $7.97 $8.01 $4.71 1,440
2016-09-30 $7.95 $7.95 $7.89 $7.89 $4.65 1,363
2016-09-29 $8.01 $8.01 $8.01 $8.01 $4.72 0
2016-09-28 $8.01 $8.01 $8.01 $8.01 $4.72 0
2016-09-27 $8.01 $8.01 $8.01 $8.01 $4.72 0
2016-09-26 $8.01 $8.01 $8.01 $8.01 $4.72 0
2016-09-23 $8.01 $8.01 $8.01 $8.01 $4.72 0
2016-09-22 $7.91 $8.01 $7.91 $8.01 $4.72 1,538
2016-09-21 $7.82 $7.82 $7.82 $7.82 $4.60 0
2016-09-20 $8.02 $8.04 $7.82 $7.82 $4.60 689
2016-09-19 $7.96 $7.96 $7.96 $7.96 $4.69 0
2016-09-16 $7.93 $7.96 $7.93 $7.96 $4.69 1,000
2016-09-15 $8.10 $8.10 $8.05 $8.05 $4.74 367
2016-09-14 $7.95 $8.00 $7.90 $7.90 $4.65 2,262
2016-09-13 $8.08 $8.08 $7.90 $7.93 $4.67 3,025
2016-09-12 $7.91 $8.07 $7.90 $8.03 $4.73 7,318
2016-09-09 $8.13 $8.13 $8.13 $8.13 $4.79 45
2016-09-08 $8.11 $8.15 $7.99 $8.13 $4.79 5,792
2016-09-07 $8.12 $8.16 $8.07 $8.12 $4.78 2,243
2016-09-06 $8.11 $8.15 $8.11 $8.15 $4.80 2,663
2016-09-02 $8.04 $8.12 $7.99 $8.12 $4.78 2,050
2016-09-01 $8.07 $8.08 $8.02 $8.08 $4.76 547
2016-08-31 $7.96 $8.09 $7.96 $8.02 $4.72 10,073
2016-08-30 $8.10 $8.10 $8.01 $8.02 $4.72 1,400
2016-08-29 $7.94 $8.46 $7.93 $8.08 $4.76 39,750
2016-08-26 $7.94 $8.00 $7.50 $7.98 $4.70 44,386
2016-08-25 $7.88 $7.90 $7.88 $7.90 $4.65 503
2016-08-24 $7.95 $7.95 $7.90 $7.90 $4.65 2,341
2016-08-23 $7.92 $7.99 $7.92 $7.92 $4.66 3,214
2016-08-22 $7.92 $7.92 $7.92 $7.92 $4.66 3,000
2016-08-19 $7.97 $7.97 $7.96 $7.96 $4.69 8,239
2016-08-18 $8.02 $8.03 $8.01 $8.03 $4.73 3,249
2016-08-17 $8.08 $8.08 $8.08 $8.08 $4.76 0
2016-08-16 $8.06 $8.08 $8.06 $8.08 $4.76 600
2016-08-15 $8.05 $8.14 $8.05 $8.13 $4.79 2,544
2016-08-12 $8.05 $8.05 $8.05 $8.05 $4.74 592
2016-08-11 $8.04 $8.04 $8.04 $8.04 $4.73 0
2016-08-10 $8.10 $8.10 $8.04 $8.04 $4.73 605
2016-08-09 $8.07 $8.10 $8.04 $8.10 $4.77 2,487
2016-08-08 $8.14 $8.18 $7.96 $8.16 $4.80 6,629
2016-08-05 $7.94 $7.94 $7.94 $7.94 $4.68 629
2016-08-04 $7.94 $7.94 $7.94 $7.94 $4.68 0
2016-08-03 $7.94 $7.94 $7.94 $7.94 $4.68 0
2016-08-02 $7.94 $7.94 $7.94 $7.94 $4.68 112
2016-08-01 $8.03 $8.09 $8.00 $8.09 $4.76 2,769
2016-07-29 $7.96 $8.10 $7.94 $7.99 $4.70 12,425
2016-07-28 $7.99 $7.99 $7.99 $7.99 $4.70 0
2016-07-27 $7.95 $7.99 $7.87 $7.99 $4.70 5,814
2016-07-26 $7.94 $7.95 $7.87 $7.95 $4.68 1,850
2016-07-25 $7.92 $7.92 $7.91 $7.91 $4.66 1,254
2016-07-22 $7.87 $7.87 $7.87 $7.87 $4.63 0
2016-07-21 $7.94 $7.95 $7.87 $7.87 $4.63 1,429
2016-07-20 $8.15 $8.18 $7.98 $8.02 $4.72 13,322
2016-07-19 $7.98 $8.00 $7.95 $7.95 $4.68 8,686
2016-07-18 $7.95 $8.00 $7.95 $8.00 $4.71 203
2016-07-15 $7.95 $7.95 $7.89 $7.89 $4.65 1,500
2016-07-14 $7.60 $8.00 $7.60 $7.99 $4.70 2,356
2016-07-13 $8.00 $8.00 $7.91 $7.96 $4.69 353
2016-07-12 $8.00 $8.07 $8.00 $8.07 $4.75 1,296
2016-07-11 $8.10 $8.43 $7.98 $8.18 $4.82 18,526
2016-07-08 $7.99 $7.99 $7.99 $7.99 $4.70 30
2016-07-07 $7.98 $7.99 $7.98 $7.99 $4.70 523
2016-07-06 $7.80 $7.81 $7.80 $7.81 $4.60 400
2016-07-05 $7.73 $7.85 $7.73 $7.85 $4.62 840
2016-07-01 $7.93 $8.00 $7.86 $7.93 $4.67 1,946
2016-06-30 $7.82 $8.00 $7.76 $7.76 $4.57 3,184
2016-06-29 $7.84 $7.93 $7.82 $7.93 $4.67 3,922
2016-06-28 $7.63 $7.63 $7.63 $7.63 $4.49 0
2016-06-27 $7.55 $7.63 $7.55 $7.63 $4.49 2,408
2016-06-24 $7.70 $7.75 $7.64 $7.64 $4.50 4,656
2016-06-23 $7.82 $7.82 $7.82 $7.82 $4.60 500
2016-06-22 $8.15 $8.15 $7.97 $7.98 $4.70 9,206
2016-06-21 $8.00 $8.68 $7.77 $8.06 $4.75 9,693
2016-06-20 $8.05 $8.07 $8.01 $8.01 $4.72 500
2016-06-17 $8.00 $8.00 $7.96 $7.96 $4.69 776
2016-06-16 $8.15 $8.19 $8.00 $8.00 $4.71 4,600
2016-06-15 $8.30 $8.42 $8.28 $8.42 $4.96 1,597
2016-06-14 $8.09 $8.26 $8.09 $8.16 $4.80 3,000
2016-06-13 $8.12 $8.28 $8.09 $8.09 $4.76 8,700
2016-06-10 $8.17 $8.17 $8.17 $8.17 $4.81 0
2016-06-09 $8.25 $8.37 $8.17 $8.17 $4.81 5,267
2016-06-08 $8.14 $8.32 $8.14 $8.24 $4.85 1,134
2016-06-07 $8.20 $8.20 $8.15 $8.15 $4.80 203
2016-06-06 $8.06 $8.14 $8.06 $8.14 $4.79 915
2016-06-03 $8.23 $8.23 $8.07 $8.07 $4.75 1,594
2016-06-02 $8.47 $8.47 $8.15 $8.46 $4.98 3,198
2016-06-01 $8.24 $8.24 $8.22 $8.24 $4.85 1,161
2016-05-31 $8.28 $8.28 $8.15 $8.15 $4.80 2,951
2016-05-27 $8.29 $8.31 $8.29 $8.31 $4.89 302
2016-05-26 $8.40 $8.45 $8.37 $8.38 $4.93 1,611
2016-05-25 $8.65 $8.94 $8.65 $8.84 $5.21 2,114
2016-05-24 $8.68 $8.98 $8.42 $8.70 $5.12 29,352
2016-05-23 $9.11 $9.11 $8.30 $8.91 $5.25 19,223
2016-05-20 $9.25 $9.35 $8.68 $8.70 $5.12 10,143
2016-05-19 $8.51 $8.51 $8.02 $8.47 $4.99 3,046
2016-05-18 $8.73 $8.73 $8.21 $8.21 $4.83 3,365
2016-05-17 $8.80 $8.95 $8.58 $8.95 $5.27 6,778
2016-05-16 $9.00 $10.20 $8.70 $9.00 $5.30 36,106
2016-05-13 $8.80 $9.00 $8.60 $9.00 $5.30 32,127
2016-05-12 $8.50 $8.70 $8.47 $8.52 $5.02 14,362
2016-05-11 $8.84 $9.54 $8.50 $8.50 $5.00 18,220
2016-05-10 $8.46 $8.70 $8.43 $8.70 $5.12 7,940
2016-05-09 $8.55 $8.84 $8.54 $8.72 $5.13 12,412
2016-05-06 $8.20 $8.89 $8.19 $8.55 $5.03 16,230
2016-05-05 $8.13 $8.20 $8.13 $8.20 $4.83 3,096
2016-05-04 $8.18 $8.18 $8.10 $8.10 $4.77 1,131
2016-05-03 $8.20 $8.20 $8.03 $8.10 $4.77 1,055
2016-05-02 $8.10 $8.15 $8.08 $8.15 $4.80 811
2016-04-29 $8.17 $8.17 $8.17 $8.17 $4.81 0
2016-04-28 $8.20 $8.20 $8.17 $8.17 $4.81 3,105
2016-04-27 $8.15 $8.15 $8.10 $8.10 $4.77 1,268
2016-04-26 $7.72 $8.02 $7.72 $8.00 $4.71 10,523
2016-04-25 $7.68 $8.00 $7.68 $8.00 $4.71 8,817
2016-04-22 $7.87 $7.87 $7.63 $7.63 $4.49 4,100
2016-04-21 $7.78 $8.00 $7.61 $8.00 $4.71 24,238
2016-04-20 $7.85 $7.85 $7.85 $7.85 $4.62 8
2016-04-19 $7.70 $8.08 $7.51 $7.85 $4.62 2,524
2016-04-18 $7.81 $7.81 $7.78 $7.78 $4.58 1,934
2016-04-15 $7.71 $8.00 $7.64 $7.76 $4.57 9,235
2016-04-14 $7.62 $7.62 $7.62 $7.62 $4.49 0
2016-04-13 $7.63 $7.63 $7.60 $7.62 $4.49 579
2016-04-12 $7.73 $7.73 $7.73 $7.73 $4.55 0
2016-04-11 $7.75 $7.75 $7.73 $7.73 $4.55 3,000
2016-04-08 $7.62 $7.83 $7.52 $7.58 $4.46 3,329
2016-04-07 $7.52 $7.52 $7.52 $7.52 $4.43 210
2016-04-06 $7.50 $7.73 $7.50 $7.73 $4.55 1,586
2016-04-05 $7.74 $7.78 $7.74 $7.78 $4.58 1,255
2016-04-04 $7.63 $8.13 $7.62 $7.90 $4.65 9,325
2016-04-01 $7.96 $7.98 $7.96 $7.97 $4.69 2,355
2016-03-31 $7.90 $7.90 $7.90 $7.90 $4.65 0
2016-03-30 $7.98 $7.98 $7.70 $7.90 $4.65 1,935
2016-03-29 $7.59 $7.95 $7.55 $7.60 $4.48 5,091
2016-03-28 $7.36 $7.96 $7.36 $7.89 $4.65 10,564
2016-03-24 $7.73 $7.98 $7.73 $7.98 $4.70 8,263
2016-03-23 $7.74 $7.74 $7.74 $7.74 $4.56 0
2016-03-22 $7.74 $7.74 $7.74 $7.74 $4.56 418
2016-03-21 $7.71 $7.71 $7.71 $7.71 $4.54 3
2016-03-18 $7.71 $7.71 $7.71 $7.71 $4.54 100
2016-03-17 $7.74 $7.74 $7.74 $7.74 $4.56 1,000
2016-03-16 $7.73 $7.73 $7.73 $7.73 $4.55 200
2016-03-15 $7.57 $7.57 $7.57 $7.57 $4.46 0
2016-03-14 $7.57 $7.57 $7.57 $7.57 $4.46 11
2016-03-11 $7.57 $7.57 $7.57 $7.57 $4.46 0
2016-03-10 $7.73 $7.73 $7.57 $7.57 $4.46 478
2016-03-09 $7.61 $7.74 $7.61 $7.74 $4.56 3,200
2016-03-08 $7.59 $7.59 $7.59 $7.59 $4.47 832
2016-03-07 $7.72 $7.72 $7.72 $7.72 $4.55 0
2016-03-04 $7.72 $7.72 $7.72 $7.72 $4.55 542
2016-03-03 $7.89 $7.98 $7.87 $7.88 $4.64 2,355
2016-03-02 $7.90 $7.98 $7.61 $7.98 $4.70 3,312
2016-03-01 $7.58 $7.70 $7.58 $7.70 $4.53 505
2016-02-29 $7.61 $7.61 $7.61 $7.61 $4.48 0
2016-02-26 $7.75 $7.75 $7.61 $7.61 $4.48 820
2016-02-25 $7.86 $7.86 $7.86 $7.86 $4.63 172
2016-02-24 $7.90 $7.90 $7.72 $7.86 $4.63 5,564
2016-02-23 $7.79 $7.88 $7.67 $7.67 $4.52 6,700
2016-02-22 $7.61 $7.61 $7.61 $7.61 $4.48 0
2016-02-19 $7.61 $7.61 $7.61 $7.61 $4.48 210
2016-02-18 $7.50 $7.76 $7.50 $7.70 $4.53 2,184
2016-02-17 $7.10 $7.10 $7.10 $7.10 $4.18 0
2016-02-16 $7.10 $7.10 $7.10 $7.10 $4.18 230
2016-02-12 $7.03 $7.03 $7.03 $7.03 $4.14 0
2016-02-11 $7.03 $7.03 $7.03 $7.03 $4.14 0
2016-02-10 $7.03 $7.03 $7.03 $7.03 $4.14 0
2016-02-09 $7.03 $7.03 $7.03 $7.03 $4.14 0
2016-02-08 $7.11 $7.13 $7.03 $7.03 $4.14 1,870
2016-02-05 $7.25 $7.25 $7.25 $7.25 $4.27 125
2016-02-04 $7.16 $7.24 $7.16 $7.24 $4.26 4,223
2016-02-03 $7.21 $7.21 $7.16 $7.16 $4.22 8,087
2016-02-02 $7.31 $7.31 $7.26 $7.26 $4.27 4,604
2016-02-01 $7.10 $7.31 $7.10 $7.31 $4.30 1,296
2016-01-29 $7.65 $7.65 $7.65 $7.65 $4.50 0
2016-01-28 $7.10 $7.65 $7.10 $7.65 $4.50 3,345
2016-01-27 $6.87 $6.88 $6.87 $6.87 $4.05 981
2016-01-26 $6.78 $6.89 $6.78 $6.89 $4.06 1,337
2016-01-25 $6.56 $6.56 $6.56 $6.56 $3.86 31
2016-01-22 $6.56 $6.56 $6.56 $6.56 $3.86 0
2016-01-21 $6.56 $6.56 $6.56 $6.56 $3.86 328
2016-01-20 $6.58 $6.58 $6.58 $6.58 $3.87 1,126
2016-01-19 $6.63 $6.88 $6.63 $6.87 $4.05 1,858
2016-01-15 $6.99 $6.99 $6.99 $6.99 $4.12 3
2016-01-14 $6.41 $6.99 $6.41 $6.99 $4.12 3,042
2016-01-13 $6.98 $6.98 $6.98 $6.98 $4.11 900
2016-01-12 $7.06 $7.06 $7.02 $7.03 $4.14 1,499
2016-01-11 $7.05 $7.13 $6.93 $6.93 $4.08 3,451
2016-01-08 $7.00 $7.13 $7.00 $7.13 $4.20 2,829
2016-01-07 $7.30 $7.30 $7.30 $7.30 $4.30 0
2016-01-06 $7.34 $7.34 $7.29 $7.30 $4.30 2,410
2016-01-05 $7.51 $7.51 $7.51 $7.51 $4.42 526
2016-01-04 $7.45 $7.46 $7.45 $7.46 $4.39 704
2015-12-31 $7.59 $7.59 $7.59 $7.59 $4.47 34
2015-12-30 $7.59 $7.59 $7.59 $7.59 $4.47 105
2015-12-29 $7.68 $7.90 $7.46 $7.90 $4.65 1,508
2015-12-28 $8.00 $8.00 $7.60 $7.67 $4.52 6,496
2015-12-24 $7.39 $7.39 $7.39 $7.39 $4.35 100
2015-12-23 $7.21 $7.21 $7.21 $7.21 $4.25 81
2015-12-22 $6.92 $7.21 $6.92 $7.21 $4.25 3,582
2015-12-21 $7.17 $7.25 $7.17 $7.25 $4.27 2,395
2015-12-18 $7.15 $7.20 $7.04 $7.20 $4.24 11,600
2015-12-17 $7.23 $7.23 $7.23 $7.23 $4.26 0
2015-12-16 $7.19 $7.23 $7.04 $7.23 $4.26 1,825
2015-12-15 $7.09 $7.09 $7.09 $7.09 $4.17 264
2015-12-14 $7.09 $7.09 $7.09 $7.09 $4.17 350
2015-12-11 $7.12 $7.12 $6.78 $7.07 $4.16 14,732
2015-12-10 $7.35 $7.35 $7.35 $7.35 $4.33 680
2015-12-09 $7.14 $7.14 $7.14 $7.14 $4.20 0
2015-12-08 $7.34 $7.34 $7.14 $7.14 $4.20 2,900
2015-12-07 $7.35 $7.35 $7.35 $7.35 $4.33 211
2015-12-04 $7.35 $7.35 $7.35 $7.35 $4.33 2,089
2015-12-03 $7.34 $7.34 $7.34 $7.34 $4.32 302
2015-12-02 $7.39 $7.39 $7.39 $7.39 $4.35 0
2015-12-01 $7.40 $7.41 $7.39 $7.39 $4.35 382
2015-11-30 $7.37 $7.37 $7.37 $7.37 $4.34 0
2015-11-27 $7.37 $7.37 $7.37 $7.37 $4.34 0
2015-11-25 $7.37 $7.37 $7.37 $7.37 $4.34 0
2015-11-24 $7.28 $7.40 $7.27 $7.37 $4.34 2,641
2015-11-23 $7.28 $7.28 $7.28 $7.28 $4.29 0
2015-11-20 $7.28 $7.28 $7.28 $7.28 $4.29 200
2015-11-19 $7.07 $7.52 $7.07 $7.22 $4.25 1,482
2015-11-18 $7.56 $7.56 $7.56 $7.56 $4.16 32
2015-11-17 $7.56 $7.56 $7.56 $7.56 $4.16 321
2015-11-16 $7.79 $7.80 $7.79 $7.80 $4.29 700
2015-11-13 $7.83 $7.83 $7.81 $7.81 $4.30 1,034
2015-11-12 $7.83 $7.83 $7.83 $7.83 $4.31 300
2015-11-11 $7.87 $7.87 $7.83 $7.83 $4.31 2,752
2015-11-10 $7.82 $7.82 $7.82 $7.82 $4.30 0
2015-11-09 $7.82 $7.82 $7.82 $7.82 $4.30 200
2015-11-06 $7.78 $7.78 $7.78 $7.78 $4.28 100
2015-11-05 $7.95 $7.95 $7.89 $7.89 $4.34 1,602
2015-11-04 $7.82 $7.82 $7.82 $7.82 $4.31 0
2015-11-03 $7.82 $7.82 $7.82 $7.82 $4.31 276
2015-11-02 $7.65 $7.89 $7.57 $7.89 $4.34 1,309
2015-10-30 $7.64 $7.64 $7.58 $7.58 $4.17 412
2015-10-29 $7.57 $7.57 $7.57 $7.57 $4.17 812
2015-10-28 $7.58 $7.58 $7.58 $7.58 $4.17 12
2015-10-27 $7.83 $7.83 $7.58 $7.58 $4.17 1,636
2015-10-26 $7.70 $7.82 $7.70 $7.82 $4.31 3,941
2015-10-23 $7.75 $7.75 $7.73 $7.74 $4.26 1,169
2015-10-22 $7.74 $7.82 $7.74 $7.82 $4.31 2,700
2015-10-21 $7.76 $7.76 $7.64 $7.64 $4.20 500
2015-10-20 $7.67 $7.75 $7.56 $7.75 $4.27 1,976
2015-10-19 $7.66 $7.90 $7.66 $7.90 $4.35 2,043
2015-10-16 $7.70 $7.70 $7.70 $7.70 $4.24 100
2015-10-15 $7.80 $7.80 $7.72 $7.72 $4.25 1,170
2015-10-14 $7.79 $7.79 $7.79 $7.79 $4.29 0
2015-10-13 $7.79 $7.79 $7.79 $7.79 $4.29 0
2015-10-12 $7.69 $7.79 $7.69 $7.79 $4.29 396
2015-10-09 $7.70 $7.70 $7.70 $7.70 $4.24 0
2015-10-08 $7.70 $7.70 $7.70 $7.70 $4.24 1,895
2015-10-07 $7.70 $7.70 $7.70 $7.70 $4.24 1,740
2015-10-06 $7.66 $7.68 $7.61 $7.67 $4.23 2,479
2015-10-05 $7.70 $7.70 $7.70 $7.70 $4.24 0
2015-10-02 $7.65 $7.70 $7.02 $7.70 $4.24 11,665
2015-10-01 $7.70 $7.70 $7.70 $7.70 $4.24 0
2015-09-30 $7.78 $8.15 $7.70 $7.70 $4.24 9,500
2015-09-29 $7.78 $7.78 $7.78 $7.78 $4.28 0
2015-09-28 $7.78 $7.78 $7.78 $7.78 $4.28 400
2015-09-25 $7.70 $7.70 $7.70 $7.70 $4.24 0
2015-09-24 $7.71 $7.71 $7.60 $7.70 $4.24 6,846
2015-09-23 $7.71 $7.71 $7.71 $7.71 $4.25 101
2015-09-22 $7.63 $7.70 $7.63 $7.70 $4.24 2,554
2015-09-21 $7.66 $7.66 $7.66 $7.66 $4.22 1
2015-09-18 $7.66 $7.66 $7.66 $7.66 $4.22 0
2015-09-17 $7.66 $7.66 $7.66 $7.66 $4.22 0
2015-09-16 $7.66 $7.66 $7.66 $7.66 $4.22 0
2015-09-15 $7.66 $7.66 $7.66 $7.66 $4.22 0
2015-09-14 $7.66 $7.66 $7.66 $7.66 $4.22 0
2015-09-11 $7.75 $7.75 $7.66 $7.66 $4.22 1,734
2015-09-10 $8.00 $8.00 $8.00 $8.00 $4.41 15
2015-09-09 $8.00 $8.00 $8.00 $8.00 $4.41 370
2015-09-08 $7.75 $7.75 $7.75 $7.75 $4.27 15
2015-09-04 $7.75 $7.75 $7.75 $7.75 $4.27 2,585
2015-09-03 $7.76 $7.76 $7.76 $7.76 $4.27 100
2015-09-02 $7.95 $7.95 $7.95 $7.95 $4.38 42
2015-09-01 $8.01 $8.01 $7.93 $7.95 $4.38 2,101
2015-08-31 $8.07 $8.09 $8.07 $8.09 $4.46 600
2015-08-28 $8.00 $8.00 $8.00 $8.00 $4.41 0
2015-08-27 $8.00 $8.00 $8.00 $8.00 $4.41 0
2015-08-26 $8.00 $8.00 $8.00 $8.00 $4.41 500
2015-08-25 $7.85 $8.05 $7.85 $8.05 $4.43 2,975
2015-08-24 $7.57 $7.80 $7.50 $7.80 $4.30 2,487
2015-08-21 $8.07 $8.07 $7.88 $7.88 $4.34 400
2015-08-20 $8.09 $8.09 $7.93 $7.93 $4.37 478
2015-08-19 $8.09 $8.09 $7.88 $7.93 $4.37 1,300
2015-08-18 $7.83 $7.83 $7.83 $7.83 $4.31 0
2015-08-17 $7.83 $7.83 $7.83 $7.83 $4.31 0
2015-08-14 $7.77 $7.83 $7.77 $7.83 $4.31 920
2015-08-13 $8.07 $8.07 $8.07 $8.07 $4.44 210
2015-08-12 $7.87 $8.05 $7.87 $8.05 $4.43 560
2015-08-11 $8.04 $8.04 $8.04 $8.04 $4.43 0
2015-08-10 $8.03 $8.04 $8.03 $8.04 $4.43 234
2015-08-07 $8.07 $8.07 $8.07 $8.07 $4.44 100
2015-08-06 $8.09 $8.09 $8.08 $8.08 $4.45 200
2015-08-05 $8.04 $8.04 $8.04 $8.04 $4.43 0
2015-08-04 $8.04 $8.04 $8.04 $8.04 $4.43 100
2015-08-03 $8.05 $8.06 $7.90 $8.05 $4.43 1,407
2015-07-31 $8.15 $8.15 $8.15 $8.15 $4.49 100
2015-07-30 $8.06 $8.15 $8.06 $8.15 $4.49 1,729
2015-07-29 $8.06 $8.06 $8.06 $8.06 $4.44 100
2015-07-28 $8.27 $8.31 $8.27 $8.31 $4.58 3,601
2015-07-27 $8.07 $8.29 $8.05 $8.29 $4.57 4,604
2015-07-24 $8.14 $8.31 $8.09 $8.31 $4.58 12,747
2015-07-23 $8.15 $8.15 $8.15 $8.15 $4.49 114
2015-07-22 $8.08 $8.08 $8.08 $8.08 $4.45 0
2015-07-21 $8.08 $8.08 $8.08 $8.08 $4.45 150
2015-07-20 $8.12 $8.12 $8.12 $8.12 $4.47 620
2015-07-17 $8.03 $8.11 $8.03 $8.11 $4.47 576
2015-07-16 $7.89 $8.15 $7.80 $8.15 $4.49 6,723
2015-07-15 $8.25 $8.25 $8.25 $8.25 $4.54 0
2015-07-14 $8.25 $8.25 $8.25 $8.25 $4.54 0
2015-07-13 $8.25 $8.25 $8.25 $8.25 $4.54 100
2015-07-10 $8.35 $8.35 $8.35 $8.35 $4.60 100
2015-07-09 $8.02 $8.19 $8.01 $8.19 $4.51 1,800
2015-07-08 $7.95 $7.95 $7.95 $7.95 $4.38 0
2015-07-07 $7.98 $7.98 $7.78 $7.95 $4.38 1,502
2015-07-06 $7.94 $7.94 $7.94 $7.94 $4.37 123
2015-07-02 $7.73 $7.83 $7.73 $7.83 $4.31 600
2015-07-01 $8.01 $8.01 $8.01 $8.01 $4.41 0
2015-06-30 $7.79 $8.01 $7.79 $8.01 $4.41 1,647
2015-06-29 $7.85 $8.04 $7.84 $7.90 $4.35 2,036
2015-06-26 $8.05 $8.07 $7.75 $7.85 $4.32 6,532
2015-06-25 $8.23 $8.23 $8.20 $8.20 $4.51 1,400
2015-06-24 $8.06 $8.10 $8.02 $8.10 $4.46 900
2015-06-23 $8.40 $8.40 $8.40 $8.40 $4.63 0
2015-06-22 $8.40 $8.40 $8.40 $8.40 $4.63 0
2015-06-19 $8.40 $8.40 $8.40 $8.40 $4.63 3
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.