Horizons Marijuana Life Sciences Index ETF (HMLSF) Exchange: PINK

  1. Overview
  2. Horizons Marijuana Life Sciences Index ETF (HMLSF)

Data as of May 6, 2024

$8.32 ($0.22) 2.72%

Horizons Marijuana Life Sciences Index ETF - Daily Information
Click for more stock information on Horizons Marijuana Life Sciences Index ETF.
Daily Information Data
Date May 6, 2024
Open $8.32
Previous Close $8.32
High $8.32
Low $8.32
Adjusted Open $8.32
Previous Adjusted Close $8.32
Adjusted High $8.32
Adjusted Low $8.32

About Horizons Marijuana Life Sciences Index ETF (HMLSF)

Horizons Medical Marijuana Life Sciences ETF Cl A Unit

Invest in Horizons Marijuana Life Sciences Index ETF (HMLSF)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Horizons Marijuana Life Sciences Index ETF (HMLSF)

Date Open High Low Close Adj.Close Volume
2024-03-28 $8.32 $8.32 $8.32 $8.32 $8.32 2,600
2024-03-27 $8.00 $8.10 $8.00 $8.10 $8.10 382
2024-03-26 $7.90 $8.00 $7.90 $8.00 $8.00 748
2024-03-25 $7.68 $7.68 $7.68 $7.68 $7.68 287
2024-03-22 $7.31 $7.31 $7.31 $7.31 $7.31 95
2024-03-21 $7.27 $7.31 $7.27 $7.31 $7.31 438
2024-03-20 $7.25 $7.25 $7.25 $7.25 $7.25 124
2024-03-19 $6.80 $6.80 $6.80 $6.80 $6.80 657
2024-03-18 $6.80 $6.80 $6.80 $6.80 $6.80 420
2024-03-15 $6.65 $6.65 $6.65 $6.65 $6.65 70
2024-03-14 $6.65 $6.65 $6.65 $6.65 $6.65 37
2024-03-13 $6.00 $6.00 $6.00 $6.00 $6.00 255
2024-03-12 $6.53 $6.53 $6.53 $6.53 $6.53 502
2024-03-11 $6.53 $6.53 $6.53 $6.53 $6.53 502
2024-03-08 $6.53 $6.53 $6.53 $6.53 $6.53 199
2024-03-07 $6.53 $6.53 $6.53 $6.53 $6.53 356
2024-03-06 $6.59 $6.59 $6.59 $6.59 $6.59 363
2024-03-05 $6.50 $6.51 $6.48 $6.48 $6.48 917
2024-03-04 $6.50 $6.58 $6.50 $6.57 $6.57 689
2024-03-01 $6.83 $6.83 $6.83 $6.83 $6.83 68
2024-02-29 $6.83 $6.83 $6.83 $6.83 $6.83 99
2024-02-28 $6.83 $6.83 $6.83 $6.83 $6.83 3,906
2024-02-27 $6.79 $6.79 $6.79 $6.79 $6.79 2,446
2024-02-26 $6.70 $6.70 $6.70 $6.70 $6.70 341
2024-02-23 $6.75 $6.75 $6.75 $6.75 $6.75 771
2024-02-22 $6.75 $6.75 $6.75 $6.75 $6.75 104
2024-02-21 $6.75 $6.75 $6.75 $6.75 $6.75 0
2024-02-20 $6.75 $6.75 $6.75 $6.75 $6.75 8
2024-02-16 $6.75 $6.75 $6.75 $6.75 $6.75 312
2024-02-15 $6.72 $6.75 $6.72 $6.75 $6.75 705
2024-02-14 $6.68 $6.68 $6.68 $6.68 $6.68 430
2024-02-13 $6.68 $6.68 $6.68 $6.68 $6.68 7
2024-02-12 $6.68 $6.68 $6.68 $6.68 $6.68 352
2024-02-09 $6.62 $6.68 $6.62 $6.68 $6.68 439
2024-02-08 $6.57 $6.57 $6.57 $6.57 $6.57 353
2024-02-07 $6.00 $6.57 $6.00 $6.57 $6.57 625
2024-02-06 $6.55 $6.55 $6.55 $6.55 $6.55 388
2024-02-05 $6.55 $6.55 $6.55 $6.55 $6.55 67
2024-02-02 $6.55 $6.55 $6.55 $6.55 $6.55 138
2024-02-01 $6.55 $6.55 $6.55 $6.55 $6.55 139
2024-01-31 $6.55 $6.55 $6.55 $6.55 $6.55 20
2024-01-30 $6.55 $6.55 $6.55 $6.55 $6.55 4,715
2024-01-29 $6.55 $6.55 $6.55 $6.55 $6.55 206
2024-01-26 $6.55 $6.55 $6.55 $6.55 $6.55 928
2024-01-25 $6.62 $6.62 $6.62 $6.62 $6.62 1,357
2024-01-24 $6.71 $6.71 $6.63 $6.63 $6.63 1,878
2024-01-23 $6.80 $6.80 $6.80 $6.80 $6.80 487
2024-01-22 $6.82 $6.82 $6.82 $6.82 $6.82 62
2024-01-19 $6.82 $6.82 $6.82 $6.82 $6.82 0
2024-01-18 $6.82 $6.82 $6.82 $6.82 $6.82 420
2024-01-17 $6.82 $6.82 $6.82 $6.82 $6.82 5
2024-01-16 $6.82 $6.82 $6.82 $6.82 $6.82 0
2024-01-12 $6.82 $6.82 $6.82 $6.82 $6.82 66
2024-01-11 $6.82 $6.82 $6.82 $6.82 $6.82 198
2024-01-10 $6.82 $6.82 $6.82 $6.82 $6.82 36
2024-01-09 $6.59 $6.82 $6.59 $6.82 $6.82 817
2024-01-08 $6.90 $7.00 $6.90 $7.00 $7.00 619
2024-01-05 $6.93 $6.93 $6.93 $6.93 $6.93 15
2024-01-04 $6.93 $6.93 $6.93 $6.93 $6.93 762
2024-01-03 $7.01 $7.01 $7.01 $7.01 $7.01 75
2024-01-02 $7.01 $7.01 $7.01 $7.01 $7.01 30
2023-12-29 $7.00 $7.01 $7.00 $7.01 $7.01 947
2023-12-28 $7.01 $7.01 $7.01 $7.01 $7.01 198
2023-12-27 $7.00 $7.01 $7.00 $7.01 $7.01 3,018
2023-12-26 $6.50 $6.50 $6.40 $6.40 $6.40 1,513
2023-12-22 $6.66 $6.66 $6.66 $6.66 $6.66 400
2023-12-21 $6.60 $6.65 $6.60 $6.64 $6.64 621
2023-12-20 $6.75 $6.75 $6.75 $6.75 $6.75 2,151
2023-12-19 $6.57 $6.57 $6.57 $6.57 $6.57 756
2023-12-18 $6.60 $6.60 $6.60 $6.60 $6.60 662
2023-12-15 $6.66 $6.66 $6.60 $6.60 $6.60 1,150
2023-12-14 $6.55 $6.55 $6.55 $6.55 $6.55 955
2023-12-13 $6.40 $6.56 $6.40 $6.56 $6.56 1,342
2023-12-12 $6.51 $6.51 $6.40 $6.40 $6.40 1,585
2023-12-11 $6.63 $6.63 $6.63 $6.63 $6.63 81
2023-12-08 $6.63 $6.63 $6.63 $6.63 $6.63 159
2023-12-07 $6.55 $6.63 $6.55 $6.63 $6.63 1,491
2023-12-06 $6.63 $6.63 $6.63 $6.63 $6.63 937
2023-12-05 $6.49 $6.49 $6.49 $6.49 $6.49 98
2023-12-04 $6.49 $6.49 $6.49 $6.49 $6.49 276
2023-12-01 $6.37 $6.50 $6.37 $6.50 $6.50 3,174
2023-11-30 $6.36 $6.36 $6.36 $6.36 $6.36 37
2023-11-29 $6.36 $6.36 $6.36 $6.36 $6.36 162
2023-11-28 $6.20 $6.20 $6.20 $6.20 $6.20 1,337
2023-11-27 $6.20 $6.20 $6.20 $6.20 $6.20 200
2023-11-24 $6.29 $6.29 $6.29 $6.29 $6.29 0
2023-11-22 $6.29 $6.29 $6.29 $6.29 $6.29 0
2023-11-21 $6.29 $6.29 $6.29 $6.29 $6.29 0
2023-11-20 $6.27 $6.29 $6.27 $6.29 $6.29 372
2023-11-17 $6.31 $6.31 $6.31 $6.31 $6.31 253
2023-11-16 $6.31 $6.31 $6.31 $6.31 $6.31 25
2023-11-15 $6.31 $6.31 $6.31 $6.31 $6.31 92
2023-11-14 $6.31 $6.31 $6.31 $6.31 $6.31 750
2023-11-13 $6.04 $6.10 $6.02 $6.10 $6.10 1,282
2023-11-10 $6.10 $6.10 $6.10 $6.10 $6.10 256
2023-11-09 $6.15 $6.15 $6.15 $6.15 $6.15 109
2023-11-08 $6.31 $6.31 $6.31 $6.31 $6.31 215
2023-11-07 $6.31 $6.31 $6.31 $6.31 $6.31 20
2023-11-06 $6.31 $6.31 $6.31 $6.31 $6.31 185
2023-11-03 $6.31 $6.31 $6.31 $6.31 $6.31 638
2023-11-02 $6.15 $6.18 $6.15 $6.18 $6.18 2,285
2023-11-01 $6.00 $6.04 $6.00 $6.04 $6.04 318
2023-10-31 $5.86 $5.86 $5.86 $5.86 $5.86 94
2023-10-30 $5.86 $5.86 $5.86 $5.86 $5.86 854
2023-10-27 $6.00 $6.00 $6.00 $6.00 $6.00 96
2023-10-26 $6.00 $6.00 $6.00 $6.00 $6.00 394
2023-10-25 $5.00 $6.00 $5.00 $6.00 $6.00 1,428
2023-10-24 $5.94 $5.94 $5.94 $5.94 $5.94 259
2023-10-23 $6.28 $6.28 $6.28 $6.28 $6.28 0
2023-10-20 $6.28 $6.28 $6.28 $6.28 $6.28 6
2023-10-19 $6.28 $6.28 $6.28 $6.28 $6.28 50
2023-10-18 $6.28 $6.28 $6.28 $6.28 $6.28 846
2023-10-17 $6.50 $6.53 $6.50 $6.53 $6.53 693
2023-10-16 $6.86 $6.86 $6.86 $6.86 $6.86 37
2023-10-13 $6.86 $6.86 $6.86 $6.86 $6.86 53
2023-10-12 $6.86 $6.86 $6.86 $6.86 $6.86 12
2023-10-11 $6.86 $6.86 $6.86 $6.86 $6.86 100
2023-10-10 $6.86 $6.86 $6.86 $6.86 $6.86 15
2023-10-09 $6.86 $6.86 $6.86 $6.86 $6.86 23
2023-10-06 $6.86 $6.86 $6.86 $6.86 $6.86 130
2023-10-05 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-10-04 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-10-03 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-10-02 $6.86 $6.86 $6.86 $6.86 $6.86 500
2023-09-29 $6.86 $6.86 $6.86 $6.86 $6.86 167
2023-09-28 $7.17 $7.17 $7.17 $7.17 $7.17 120
2023-09-27 $7.17 $7.17 $7.17 $7.17 $7.10 55
2023-09-26 $7.17 $7.17 $7.17 $7.17 $7.10 0
2023-09-25 $7.17 $7.17 $7.17 $7.17 $7.10 89
2023-09-22 $7.17 $7.17 $7.17 $7.17 $7.10 771
2023-09-21 $8.25 $8.25 $8.25 $8.25 $8.17 158
2023-09-20 $8.25 $8.25 $8.25 $8.25 $8.17 0
2023-09-19 $8.25 $8.25 $8.25 $8.25 $8.25 0
2023-09-18 $8.25 $8.25 $8.25 $8.25 $8.25 40
2023-09-15 $8.25 $8.25 $8.25 $8.25 $8.25 1,288
2023-09-14 $7.87 $7.87 $7.87 $7.87 $7.87 156
2023-09-13 $7.86 $7.86 $7.86 $7.86 $7.86 318
2023-09-12 $8.00 $8.00 $8.00 $8.00 $8.00 10
2023-09-11 $8.00 $8.00 $8.00 $8.00 $8.00 265
2023-09-08 $7.57 $7.57 $7.57 $7.57 $7.57 101
2023-09-07 $7.62 $7.62 $7.62 $7.62 $7.62 32
2023-09-06 $7.62 $7.62 $7.62 $7.62 $7.62 250
2023-09-05 $7.49 $7.54 $7.49 $7.54 $7.54 809
2023-09-01 $7.00 $7.00 $7.00 $7.00 $7.00 28
2023-08-31 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-08-30 $7.00 $7.00 $7.00 $7.00 $7.00 563
2023-08-29 $6.59 $6.59 $6.59 $6.59 $6.59 5
2023-08-28 $6.59 $6.59 $6.59 $6.59 $6.59 80
2023-08-25 $6.59 $6.59 $6.59 $6.59 $6.59 482
2023-08-24 $6.58 $6.58 $6.50 $6.50 $6.50 539
2023-08-23 $6.70 $6.70 $6.70 $6.70 $6.70 307
2023-08-22 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-08-21 $7.00 $7.00 $7.00 $7.00 $7.00 50
2023-08-18 $7.00 $7.00 $7.00 $7.00 $7.00 28
2023-08-17 $7.00 $7.00 $7.00 $7.00 $7.00 400
2023-08-16 $6.71 $6.71 $6.71 $6.71 $6.71 0
2023-08-15 $6.71 $6.71 $6.71 $6.71 $6.71 100
2023-08-14 $6.71 $6.71 $6.71 $6.71 $6.71 187
2023-08-11 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-08-10 $7.00 $7.00 $7.00 $7.00 $7.00 20
2023-08-09 $7.00 $7.00 $7.00 $7.00 $7.00 0
2023-08-08 $6.84 $7.00 $6.84 $7.00 $7.00 626
2023-08-07 $6.86 $6.86 $6.86 $6.86 $6.86 122
2023-08-04 $6.86 $6.86 $6.86 $6.86 $6.86 0
2023-08-03 $6.86 $6.86 $6.86 $6.86 $6.86 354
2023-08-02 $6.95 $6.95 $6.95 $6.95 $6.95 0
2023-08-01 $6.95 $6.95 $6.95 $6.95 $6.95 280
2023-07-31 $6.91 $6.95 $6.91 $6.95 $6.95 614
2023-07-28 $6.50 $6.50 $6.50 $6.50 $6.50 174
2023-07-27 $6.50 $6.50 $6.50 $6.50 $6.50 0
2023-07-26 $6.50 $6.50 $6.50 $6.50 $6.50 1,658
2023-07-25 $6.54 $6.54 $6.54 $6.54 $6.54 453
2023-07-24 $6.57 $6.57 $6.57 $6.57 $6.57 212
2023-07-21 $6.57 $6.57 $6.57 $6.57 $6.57 691
2023-07-20 $6.64 $6.64 $6.64 $6.64 $6.64 1
2023-07-19 $6.64 $6.64 $6.64 $6.64 $6.64 1,225
2023-07-18 $6.64 $6.64 $6.64 $6.64 $6.64 0
2023-07-17 $6.64 $6.64 $6.64 $6.64 $6.64 0
2023-07-14 $6.64 $6.64 $6.64 $6.64 $6.64 45
2023-07-13 $6.64 $6.64 $6.64 $6.64 $6.64 835
2023-07-12 $6.74 $6.74 $6.74 $6.74 $6.74 201
2023-07-11 $6.40 $6.40 $6.40 $6.40 $6.40 112
2023-07-10 $6.40 $6.40 $6.40 $6.40 $6.40 3
2023-07-07 $6.40 $6.40 $6.40 $6.40 $6.40 348
2023-07-06 $6.40 $6.40 $6.40 $6.40 $6.40 0
2023-07-05 $6.43 $6.43 $6.40 $6.40 $6.40 738
2023-07-03 $6.00 $6.00 $6.00 $6.00 $6.00 503
2023-06-30 $6.39 $6.39 $6.39 $6.39 $6.39 25
2023-06-29 $6.46 $6.46 $6.46 $6.46 $6.46 30
2023-06-28 $6.46 $6.46 $6.46 $6.46 $6.39 0
2023-06-27 $6.46 $6.46 $6.46 $6.46 $6.39 25
2023-06-26 $6.46 $6.46 $6.46 $6.46 $6.39 0
2023-06-23 $6.46 $6.46 $6.46 $6.46 $6.39 65
2023-06-22 $6.46 $6.46 $6.46 $6.46 $6.39 518
2023-06-21 $6.40 $6.40 $6.40 $6.40 $6.33 450
2023-06-20 $6.00 $6.00 $6.00 $6.00 $5.93 135
2023-06-16 $6.60 $6.60 $6.60 $6.60 $6.53 0
2023-06-15 $6.60 $6.60 $6.60 $6.60 $6.53 66
2023-06-14 $6.60 $6.60 $6.60 $6.60 $6.53 612
2023-06-13 $6.66 $6.66 $6.66 $6.66 $6.59 0
2023-06-12 $6.66 $6.66 $6.66 $6.66 $6.59 0
2023-06-09 $6.66 $6.66 $6.66 $6.66 $6.59 158
2023-06-08 $6.66 $6.66 $6.66 $6.66 $6.59 0
2023-06-07 $6.66 $6.66 $6.66 $6.66 $6.59 0
2023-06-06 $6.66 $6.66 $6.66 $6.66 $6.59 869
2023-06-05 $6.67 $6.67 $6.67 $6.67 $6.59 0
2023-06-02 $6.67 $6.67 $6.67 $6.67 $6.59 237
2023-06-01 $6.66 $6.66 $6.66 $6.66 $6.59 25
2023-05-31 $6.66 $6.66 $6.66 $6.66 $6.59 6
2023-05-30 $6.60 $6.66 $6.60 $6.66 $6.59 765
2023-05-26 $5.99 $6.69 $5.99 $6.69 $6.62 403
2023-05-25 $7.13 $7.13 $7.13 $7.13 $7.05 0
2023-05-24 $7.00 $7.13 $7.00 $7.13 $7.05 625
2023-05-23 $6.90 $6.90 $6.90 $6.90 $6.83 50
2023-05-22 $6.90 $6.90 $6.90 $6.90 $6.83 874
2023-05-19 $7.03 $7.03 $7.03 $7.03 $7.03 71
2023-05-18 $7.03 $7.03 $7.03 $7.03 $7.03 100
2023-05-17 $7.04 $7.04 $7.04 $7.04 $7.04 256
2023-05-16 $7.00 $7.00 $7.00 $7.00 $7.00 187
2023-05-15 $7.43 $7.43 $7.43 $7.43 $7.43 0
2023-05-12 $7.43 $7.43 $7.43 $7.43 $7.43 1
2023-05-11 $7.43 $7.43 $7.43 $7.43 $7.43 100
2023-05-10 $7.41 $7.41 $7.41 $7.41 $7.41 135
2023-05-09 $7.41 $7.41 $7.41 $7.41 $7.41 397
2023-05-08 $7.42 $7.42 $7.42 $7.42 $7.42 433
2023-05-05 $7.38 $7.38 $7.38 $7.38 $7.38 430
2023-05-04 $7.32 $7.32 $7.32 $7.32 $7.32 0
2023-05-03 $7.32 $7.32 $7.32 $7.32 $7.32 269
2023-05-02 $7.32 $7.32 $7.32 $7.32 $7.32 125
2023-05-01 $7.32 $7.32 $7.32 $7.32 $7.32 340
2023-04-28 $7.21 $7.26 $7.21 $7.26 $7.26 373
2023-04-27 $7.29 $7.29 $7.29 $7.29 $7.29 0
2023-04-26 $7.29 $7.29 $7.29 $7.29 $7.29 0
2023-04-25 $7.29 $7.29 $7.29 $7.29 $7.29 15
2023-04-24 $7.29 $7.29 $7.29 $7.29 $7.29 405
2023-04-21 $7.31 $7.31 $7.31 $7.31 $7.31 527
2023-04-20 $7.58 $7.58 $7.58 $7.58 $7.58 0
2023-04-19 $7.58 $7.58 $7.58 $7.58 $7.58 0
2023-04-18 $7.65 $7.65 $7.55 $7.58 $7.58 3,041
2023-04-17 $7.60 $7.60 $7.60 $7.60 $7.60 1,292
2023-04-14 $7.60 $7.60 $7.60 $7.60 $7.60 0
2023-04-13 $7.61 $7.61 $7.60 $7.60 $7.60 1,292
2023-04-12 $7.75 $7.75 $7.75 $7.75 $7.75 29
2023-04-11 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-04-10 $7.75 $7.75 $7.75 $7.75 $7.75 137
2023-04-06 $7.57 $7.57 $7.57 $7.57 $7.57 250
2023-04-05 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-04-04 $7.75 $7.75 $7.75 $7.75 $7.75 33
2023-04-03 $7.75 $7.75 $7.75 $7.75 $7.75 0
2023-03-31 $7.75 $7.75 $7.75 $7.75 $7.75 70
2023-03-30 $7.75 $7.75 $7.75 $7.75 $7.75 47
2023-03-29 $7.75 $7.75 $7.75 $7.75 $7.69 0
2023-03-28 $7.75 $7.75 $7.75 $7.75 $7.75 125
2023-03-27 $7.75 $7.75 $7.75 $7.75 $7.75 160
2023-03-24 $7.00 $7.00 $7.00 $7.00 $7.00 1,282
2023-03-23 $7.90 $7.90 $7.90 $7.90 $7.90 0
2023-03-22 $7.90 $7.90 $7.90 $7.90 $7.90 98
2023-03-21 $7.90 $7.90 $7.90 $7.90 $7.90 225
2023-03-20 $7.85 $7.85 $7.85 $7.85 $7.85 31
2023-03-17 $7.85 $7.85 $7.85 $7.85 $7.85 674
2023-03-16 $7.75 $7.75 $7.75 $7.75 $7.75 37
2023-03-15 $7.75 $7.75 $7.75 $7.75 $7.75 138
2023-03-14 $7.75 $7.75 $7.75 $7.75 $7.75 295
2023-03-13 $7.75 $7.75 $7.75 $7.75 $7.75 855
2023-03-10 $7.80 $7.80 $7.80 $7.80 $7.80 377
2023-03-09 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-03-08 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-03-07 $8.50 $8.50 $8.50 $8.50 $8.50 2
2023-03-06 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-03-03 $8.50 $8.50 $8.50 $8.50 $8.50 0
2023-03-02 $8.49 $8.50 $8.49 $8.50 $8.50 400
2023-03-01 $8.49 $8.49 $8.49 $8.49 $8.49 222
2023-02-28 $8.69 $8.69 $8.69 $8.69 $8.69 0
2023-02-27 $8.69 $8.69 $8.69 $8.69 $8.69 0
2023-02-24 $8.69 $8.69 $8.69 $8.69 $8.69 0
2023-02-23 $8.66 $8.69 $8.66 $8.69 $8.69 1,386
2023-02-22 $8.00 $8.67 $8.00 $8.67 $8.67 4,695
2023-02-21 $8.00 $8.00 $8.00 $8.00 $8.00 607
2023-02-17 $9.00 $9.00 $9.00 $9.00 $9.00 0
2023-02-16 $9.00 $9.00 $9.00 $9.00 $9.00 56
2023-02-15 $6.00 $9.00 $6.00 $9.00 $9.00 418
2023-02-14 $8.00 $8.00 $8.00 $8.00 $8.00 202
2023-02-13 $8.25 $8.25 $8.00 $8.00 $8.00 600
2023-02-10 $8.50 $8.50 $8.50 $8.50 $8.50 389
2023-02-09 $8.97 $8.97 $8.96 $8.96 $8.96 1,946
2023-02-08 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-02-07 $10.00 $10.00 $10.00 $10.00 $10.00 62
2023-02-06 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-02-03 $10.00 $10.00 $10.00 $10.00 $10.00 0
2023-02-02 $9.42 $9.42 $9.42 $9.42 $9.42 750
2023-02-01 $9.42 $9.42 $9.42 $9.42 $9.42 750
2023-01-31 $9.40 $9.40 $9.39 $9.39 $9.39 890
2023-01-30 $9.10 $9.10 $9.10 $9.10 $9.10 74
2023-01-27 $9.10 $9.10 $9.10 $9.10 $9.10 28
2023-01-26 $9.10 $9.10 $9.10 $9.10 $9.10 6
2023-01-25 $9.10 $9.10 $9.10 $9.10 $9.10 0
2023-01-24 $9.10 $9.10 $9.10 $9.10 $9.10 217
2023-01-23 $9.20 $9.25 $9.20 $9.25 $9.25 764
2023-01-20 $8.99 $8.99 $8.99 $8.99 $8.99 266
2023-01-19 $9.40 $9.40 $9.40 $9.40 $9.40 0
2023-01-18 $9.40 $9.40 $9.40 $9.40 $9.40 6
2023-01-17 $9.40 $9.40 $9.40 $9.40 $9.40 69
2023-01-13 $9.40 $9.40 $9.40 $9.40 $9.40 445
2023-01-12 $9.00 $9.00 $9.00 $9.00 $9.00 1
2023-01-11 $8.90 $9.01 $8.90 $9.00 $9.00 2,031
2023-01-10 $8.91 $8.91 $8.91 $8.91 $8.91 39
2023-01-09 $8.91 $8.91 $8.91 $8.91 $8.91 768
2023-01-06 $9.00 $9.00 $9.00 $9.00 $9.00 4
2023-01-05 $9.00 $9.00 $9.00 $9.00 $9.00 2,028
2023-01-04 $9.00 $9.00 $9.00 $9.00 $9.00 1,161
2023-01-03 $8.66 $8.66 $8.66 $8.66 $8.66 0
2022-12-30 $8.58 $8.66 $8.58 $8.66 $8.66 1,541
2022-12-29 $8.60 $8.62 $8.57 $8.62 $8.62 3,095
2022-12-28 $7.00 $8.55 $7.00 $8.45 $8.39 2,661
2022-12-27 $8.50 $8.60 $7.75 $7.80 $7.74 4,222
2022-12-23 $8.62 $8.70 $8.62 $8.64 $8.58 1,467
2022-12-22 $8.70 $8.70 $8.61 $8.61 $8.55 1,021
2022-12-21 $8.99 $9.01 $8.99 $9.01 $9.01 273
2022-12-20 $8.86 $8.86 $8.86 $8.86 $8.86 252
2022-12-19 $9.43 $9.43 $9.05 $9.05 $9.05 396
2022-12-16 $9.40 $9.40 $9.14 $9.14 $9.14 1,365
2022-12-15 $9.40 $9.47 $9.40 $9.47 $9.47 903
2022-12-14 $9.79 $9.86 $9.79 $9.86 $9.86 729
2022-12-13 $10.04 $10.12 $10.04 $10.12 $10.12 613
2022-12-12 $10.04 $10.04 $10.04 $10.04 $10.04 7
2022-12-09 $10.04 $10.04 $10.04 $10.04 $10.04 126
2022-12-08 $10.05 $10.05 $10.04 $10.04 $10.04 465
2022-12-07 $10.02 $10.02 $10.02 $10.02 $10.02 1,525
2022-12-06 $10.58 $10.58 $10.49 $10.54 $10.54 13,348
2022-12-05 $11.40 $11.64 $11.40 $11.64 $11.64 12,986
2022-12-02 $11.40 $11.40 $11.40 $11.40 $11.40 173
2022-12-01 $10.60 $10.98 $10.60 $10.98 $10.98 622
2022-11-30 $10.30 $10.64 $10.30 $10.60 $10.60 4,028
2022-11-29 $10.64 $10.64 $10.64 $10.64 $10.64 112
2022-11-28 $10.64 $10.64 $10.64 $10.64 $10.64 17
2022-11-25 $10.00 $10.65 $10.00 $10.64 $10.64 529
2022-11-23 $10.40 $10.40 $10.30 $10.30 $10.30 714
2022-11-22 $10.28 $10.40 $10.28 $10.38 $10.38 4,063
2022-11-21 $10.76 $10.76 $10.76 $10.76 $10.76 226
2022-11-18 $10.81 $10.81 $10.76 $10.76 $10.76 517
2022-11-17 $10.70 $10.72 $10.63 $10.63 $10.63 1,175
2022-11-16 $9.50 $10.71 $9.50 $10.71 $10.71 634
2022-11-15 $11.21 $11.21 $10.90 $10.99 $10.99 606
2022-11-14 $11.00 $11.00 $11.00 $11.00 $11.00 693
2022-11-11 $10.65 $11.00 $10.40 $11.00 $11.00 2,311
2022-11-10 $10.09 $10.49 $10.09 $10.09 $10.09 480
2022-11-09 $10.00 $10.00 $8.00 $8.00 $8.00 1,790
2022-11-08 $9.99 $10.00 $9.99 $10.00 $10.00 1,177
2022-11-07 $9.95 $10.01 $9.95 $10.01 $10.01 1,654
2022-11-04 $4.95 $5.06 $4.95 $5.05 $5.05 1,730
2022-11-03 $5.00 $5.12 $5.00 $5.12 $5.12 867
2022-11-02 $5.05 $5.05 $5.05 $5.05 $5.05 93
2022-11-01 $5.05 $5.05 $5.05 $5.05 $5.05 103
2022-10-31 $5.00 $5.05 $5.00 $5.05 $5.05 1,292
2022-10-28 $0.02 $4.98 $0.02 $4.98 $4.98 4,547
2022-10-27 $4.92 $4.94 $4.90 $4.94 $4.94 540
2022-10-26 $0.02 $5.07 $0.02 $4.95 $4.95 5,139
2022-10-25 $4.65 $4.65 $4.64 $4.64 $4.64 1,152
2022-10-24 $4.48 $4.48 $4.48 $4.48 $4.48 254
2022-10-21 $4.53 $4.53 $4.53 $4.53 $4.53 500
2022-10-20 $4.57 $4.57 $4.47 $4.47 $4.47 1,391
2022-10-19 $4.68 $4.68 $4.68 $4.68 $4.68 5
2022-10-18 $4.68 $4.68 $4.68 $4.68 $4.68 241
2022-10-17 $4.55 $4.60 $4.50 $4.58 $4.58 2,172
2022-10-14 $4.43 $4.43 $4.43 $4.43 $4.43 50
2022-10-13 $4.43 $4.43 $4.43 $4.43 $4.43 2,055
2022-10-12 $4.43 $4.43 $4.43 $4.43 $4.43 0
2022-10-11 $4.20 $4.43 $4.00 $4.43 $4.43 2,187
2022-10-10 $4.00 $4.00 $4.00 $4.00 $4.00 4,460
2022-10-07 $4.55 $4.55 $4.55 $4.55 $4.55 3,225
2022-10-06 $4.60 $4.60 $4.60 $4.60 $4.60 50
2022-10-05 $4.63 $4.63 $4.60 $4.60 $4.60 591
2022-10-04 $4.47 $4.50 $4.47 $4.50 $4.50 2,074
2022-10-03 $4.42 $4.48 $4.42 $4.48 $4.48 944
2022-09-30 $4.45 $4.45 $4.45 $4.45 $4.45 318
2022-09-29 $4.45 $4.45 $4.45 $4.45 $4.45 752
2022-09-28 $4.42 $4.61 $3.94 $4.61 $4.61 5,143
2022-09-27 $4.00 $4.00 $4.00 $4.00 $3.96 130
2022-09-26 $4.54 $4.54 $4.54 $4.54 $4.50 123
2022-09-23 $4.46 $4.49 $4.46 $4.49 $4.45 625
2022-09-22 $4.90 $4.90 $4.90 $4.90 $4.85 0
2022-09-21 $4.90 $4.90 $4.88 $4.90 $4.85 541
2022-09-20 $4.90 $4.90 $4.90 $4.90 $4.85 150
2022-09-19 $5.20 $5.20 $5.20 $5.20 $5.15 0
2022-09-16 $5.20 $5.20 $5.20 $5.20 $5.20 2
2022-09-15 $5.20 $5.20 $5.20 $5.20 $5.20 310
2022-09-14 $5.25 $5.25 $5.25 $5.25 $5.25 0
2022-09-13 $5.25 $5.25 $5.25 $5.25 $5.25 440
2022-09-12 $5.42 $5.42 $5.42 $5.42 $5.42 1,116
2022-09-09 $5.33 $5.33 $5.33 $5.33 $5.33 886
2022-09-08 $5.03 $5.15 $5.03 $5.15 $5.15 1,920
2022-09-07 $5.32 $5.32 $5.32 $5.32 $5.32 0
2022-09-06 $5.32 $5.32 $5.32 $5.32 $5.32 783
2022-09-02 $5.22 $5.32 $5.22 $5.32 $5.32 783
2022-09-01 $4.90 $4.90 $4.90 $4.90 $4.90 250
2022-08-31 $4.90 $4.90 $4.90 $4.90 $4.90 1,052
2022-08-30 $5.00 $5.00 $4.95 $5.00 $5.00 535
2022-08-29 $5.60 $5.60 $5.00 $5.00 $5.00 4,000
2022-08-26 $5.88 $5.88 $5.88 $5.88 $5.88 1,567
2022-08-25 $5.40 $5.40 $5.40 $5.40 $5.40 17
2022-08-24 $5.40 $5.40 $5.40 $5.40 $5.40 657
2022-08-23 $5.50 $5.50 $4.00 $5.00 $5.00 1,101
2022-08-22 $5.00 $5.44 $5.00 $5.40 $5.40 1,252
2022-08-19 $5.00 $5.63 $5.00 $5.62 $5.62 3,256
2022-08-18 $5.00 $5.00 $4.99 $5.00 $5.00 1,919
2022-08-17 $5.00 $6.00 $5.00 $5.00 $5.00 1,195
2022-08-16 $6.00 $6.01 $5.68 $5.95 $5.95 1,723
2022-08-15 $5.75 $6.00 $5.00 $6.00 $6.00 1,235
2022-08-12 $5.65 $5.65 $5.65 $5.65 $5.65 619
2022-08-11 $5.75 $5.75 $5.50 $5.69 $5.69 2,400
2022-08-10 $4.50 $5.63 $4.00 $5.63 $5.63 8,766
2022-08-09 $5.00 $5.63 $5.00 $5.20 $5.20 2,027
2022-08-08 $5.66 $5.66 $5.50 $5.50 $5.50 459
2022-08-05 $5.00 $5.69 $5.00 $5.60 $5.60 1,965
2022-08-04 $5.15 $5.15 $5.15 $5.15 $5.15 0
2022-08-01 $2.78 $2.78 $2.78 $2.78 $2.78 1,940
2022-07-29 $2.74 $2.80 $2.65 $2.80 $2.80 5,471
2022-07-28 $2.74 $2.74 $2.66 $2.66 $2.66 2,185
2022-07-27 $2.70 $2.70 $2.70 $2.70 $2.70 537
2022-07-26 $2.80 $2.80 $2.80 $2.80 $2.80 80
2022-07-25 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-07-22 $2.80 $2.80 $2.80 $2.80 $2.80 200
2022-07-21 $2.87 $2.89 $2.80 $2.80 $2.80 1,750
2022-07-20 $2.80 $2.80 $2.80 $2.80 $2.80 1,782
2022-07-19 $2.71 $2.71 $2.71 $2.71 $2.71 376
2022-07-18 $2.71 $2.73 $2.70 $2.72 $2.72 2,770
2022-07-15 $2.71 $2.71 $2.71 $2.71 $2.71 4
2022-07-14 $2.65 $2.71 $2.65 $2.71 $2.71 389
2022-07-13 $2.66 $2.72 $2.66 $2.72 $2.72 4,875
2022-07-12 $2.73 $2.73 $2.72 $2.72 $2.72 1,000
2022-07-11 $2.73 $2.73 $2.68 $2.71 $2.71 1,932
2022-07-08 $2.83 $2.83 $2.83 $2.83 $2.83 887
2022-07-07 $2.85 $2.86 $2.85 $2.86 $2.86 1,730
2022-07-06 $2.81 $2.81 $2.81 $2.81 $2.81 700
2022-07-05 $2.69 $2.72 $2.69 $2.72 $2.72 675
2022-07-01 $2.70 $2.70 $2.60 $2.60 $2.60 2,731
2022-06-30 $2.68 $2.72 $2.68 $2.72 $2.72 2,710
2022-06-29 $3.00 $3.00 $3.00 $3.00 $3.00 41
2022-06-28 $3.01 $3.01 $2.99 $3.00 $2.99 1,215
2022-06-27 $3.02 $3.02 $3.02 $3.02 $3.01 163
2022-06-24 $2.95 $3.02 $2.95 $3.02 $3.01 11,002
2022-06-23 $2.81 $2.89 $2.81 $2.89 $2.88 4,190
2022-06-22 $2.79 $2.79 $2.77 $2.77 $2.76 1,400
2022-06-21 $2.76 $2.81 $2.76 $2.80 $2.79 5,525
2022-06-17 $2.73 $2.76 $2.70 $2.70 $2.69 7,158
2022-06-16 $2.70 $2.70 $2.70 $2.70 $2.69 200
2022-06-15 $2.79 $2.85 $2.79 $2.85 $2.84 2,509
2022-06-14 $2.77 $2.77 $2.75 $2.76 $2.75 3,128
2022-06-13 $2.80 $2.80 $2.75 $2.77 $2.76 3,445
2022-06-10 $2.96 $2.96 $2.93 $2.95 $2.94 2,296
2022-06-09 $3.09 $3.10 $3.09 $3.10 $3.08 500
2022-06-08 $3.10 $3.10 $3.10 $3.10 $3.09 512
2022-06-07 $3.18 $3.18 $3.18 $3.18 $3.17 110
2022-06-06 $3.25 $3.25 $3.15 $3.15 $3.14 1,042
2022-06-03 $3.26 $3.26 $3.26 $3.26 $3.25 0
2022-06-02 $3.22 $3.30 $3.22 $3.26 $3.25 13,662
2022-06-01 $3.30 $3.30 $3.16 $3.18 $3.17 16,700
2022-05-31 $3.31 $3.31 $3.31 $3.31 $3.30 738
2022-05-27 $3.30 $3.32 $3.30 $3.32 $3.30 300
2022-05-26 $3.27 $3.34 $3.27 $3.34 $3.33 3,506
2022-05-25 $3.12 $3.19 $3.12 $3.19 $3.18 695
2022-05-24 $3.13 $3.13 $3.13 $3.13 $3.12 1,850
2022-05-23 $3.33 $3.34 $3.33 $3.34 $3.33 695
2022-05-20 $3.39 $3.39 $3.39 $3.39 $3.38 10
2022-05-19 $3.39 $3.39 $3.39 $3.39 $3.38 800
2022-05-18 $3.40 $3.40 $3.39 $3.39 $3.38 500
2022-05-17 $3.50 $3.55 $3.49 $3.55 $3.54 3,231
2022-05-16 $3.38 $3.46 $3.38 $3.46 $3.45 600
2022-05-13 $3.26 $3.40 $3.26 $3.40 $3.39 2,135
2022-05-12 $3.19 $3.25 $3.19 $3.20 $3.19 3,030
2022-05-11 $3.25 $3.27 $3.14 $3.14 $3.13 4,290
2022-05-10 $3.33 $3.33 $3.30 $3.33 $3.32 2,120
2022-05-09 $3.44 $3.44 $3.03 $3.38 $3.37 13,218
2022-05-06 $3.54 $3.54 $3.48 $3.48 $3.47 1,800
2022-05-05 $3.72 $3.72 $3.58 $3.58 $3.56 2,726
2022-05-04 $3.65 $3.82 $3.65 $3.82 $3.81 4,380
2022-05-03 $3.70 $3.70 $3.65 $3.69 $3.68 1,579
2022-05-02 $3.67 $3.67 $3.66 $3.66 $3.65 1,238
2022-04-29 $3.68 $3.68 $3.68 $3.68 $3.67 168
2022-04-28 $3.62 $3.68 $3.62 $3.68 $3.67 20,140
2022-04-27 $3.62 $3.62 $3.60 $3.62 $3.61 2,057
2022-04-26 $3.85 $3.85 $3.85 $3.85 $3.84 0
2022-04-25 $3.85 $3.85 $3.85 $3.85 $3.84 170
2022-04-22 $3.85 $3.85 $3.85 $3.85 $3.84 500
2022-04-21 $3.90 $3.90 $3.80 $3.85 $3.84 4,605
2022-04-20 $3.96 $4.00 $3.96 $4.00 $3.99 1,160
2022-04-19 $3.96 $4.06 $3.50 $4.01 $4.00 5,208
2022-04-18 $4.13 $4.13 $3.97 $3.97 $3.96 1,765
2022-04-14 $4.20 $4.20 $4.14 $4.14 $4.12 3,800
2022-04-13 $4.17 $4.25 $4.17 $4.25 $4.23 1,292
2022-04-12 $4.29 $4.29 $4.17 $4.18 $4.16 1,510
2022-04-11 $4.13 $4.22 $4.12 $4.17 $4.16 24,119
2022-04-08 $4.25 $4.29 $4.25 $4.29 $4.28 22,312
2022-04-07 $4.26 $4.26 $4.26 $4.26 $4.24 380
2022-04-06 $4.50 $4.50 $4.42 $4.42 $4.40 397
2022-04-05 $4.53 $4.53 $4.52 $4.52 $4.50 3,729
2022-04-04 $4.62 $4.66 $4.62 $4.66 $4.64 1,514
2022-04-01 $4.62 $4.62 $4.62 $4.62 $4.61 270
2022-03-31 $4.92 $4.92 $4.92 $4.92 $4.90 0
2022-03-30 $4.80 $4.92 $4.80 $4.92 $4.90 1,454
2022-03-29 $4.70 $4.84 $4.70 $4.84 $4.82 3,105
2022-03-28 $4.89 $4.89 $4.89 $4.89 $4.87 75
2022-03-25 $4.89 $4.89 $4.78 $4.89 $4.87 645
2022-03-24 $4.33 $4.65 $4.30 $4.65 $4.63 7,379
2022-03-23 $4.43 $4.43 $4.34 $4.34 $4.32 600
2022-03-22 $4.33 $4.37 $4.33 $4.34 $4.32 4,198
2022-03-21 $4.34 $4.34 $4.28 $4.32 $4.30 5,375
2022-03-18 $4.25 $4.35 $4.25 $4.32 $4.30 5,375
2022-03-17 $4.07 $4.23 $4.07 $4.23 $4.22 2,501
2022-03-16 $4.04 $4.07 $4.03 $4.07 $4.06 6,775
2022-03-15 $3.82 $3.89 $3.82 $3.89 $3.87 5,607
2022-03-14 $3.93 $3.94 $3.83 $3.83 $3.82 3,713
2022-03-11 $4.05 $4.07 $4.05 $4.07 $4.06 538
2022-03-10 $4.05 $4.05 $4.04 $4.05 $4.04 2,394
2022-03-09 $4.11 $4.11 $4.05 $4.05 $4.04 7,850
2022-03-08 $4.00 $4.04 $4.00 $4.03 $4.02 5,368
2022-03-07 $4.02 $4.02 $3.99 $4.01 $3.99 12,766
2022-03-04 $4.04 $4.04 $4.03 $4.03 $4.01 1,589
2022-03-03 $4.18 $4.18 $4.16 $4.18 $4.17 1,599
2022-03-02 $4.19 $4.23 $4.19 $4.23 $4.21 1,331
2022-03-01 $4.25 $4.25 $4.16 $4.18 $4.16 2,461
2022-02-28 $4.31 $4.31 $4.18 $4.22 $4.20 944
2022-02-25 $4.15 $4.25 $4.15 $4.25 $4.23 250
2022-02-24 $3.88 $4.14 $3.88 $4.14 $4.13 4,442
2022-02-23 $4.00 $4.15 $4.00 $4.13 $4.12 1,240
2022-02-22 $4.25 $4.25 $4.14 $4.14 $4.13 941
2022-02-18 $4.40 $4.40 $4.29 $4.29 $4.28 1,095
2022-02-17 $4.68 $4.68 $4.68 $4.68 $4.66 70
2022-02-16 $4.59 $4.71 $4.59 $4.68 $4.66 1,942
2022-02-15 $4.62 $4.65 $4.00 $4.61 $4.60 4,136
2022-02-14 $4.60 $4.64 $4.60 $4.64 $4.62 422
2022-02-11 $4.74 $4.74 $4.68 $4.68 $4.66 2,268
2022-02-10 $4.54 $4.72 $4.54 $4.62 $4.61 3,474
2022-02-09 $4.35 $4.60 $4.35 $4.58 $4.56 7,121
2022-02-08 $4.31 $4.31 $4.31 $4.31 $4.30 1,291
2022-02-07 $4.38 $4.38 $4.32 $4.32 $4.31 1,852
2022-02-04 $4.20 $4.50 $4.20 $4.50 $4.48 10,900
2022-02-03 $4.23 $4.25 $4.21 $4.21 $4.20 1,093
2022-02-02 $4.43 $4.43 $4.38 $4.38 $4.36 800
2022-02-01 $4.50 $4.50 $4.40 $4.47 $4.45 3,799
2022-01-31 $4.11 $4.38 $4.11 $4.34 $4.32 7,301
2022-01-28 $4.00 $4.12 $4.00 $4.11 $4.10 4,342
2022-01-27 $4.14 $4.16 $4.06 $4.06 $4.05 13,787
2022-01-26 $4.27 $4.33 $4.14 $4.14 $4.13 6,614
2022-01-25 $4.17 $4.28 $4.16 $4.28 $4.27 4,023
2022-01-24 $4.20 $4.28 $4.15 $4.28 $4.27 22,076
2022-01-21 $4.31 $4.33 $4.30 $4.33 $4.32 1,787
2022-01-20 $4.51 $4.62 $4.44 $4.44 $4.42 11,127
2022-01-19 $4.55 $4.55 $4.52 $4.52 $4.50 3,475
2022-01-18 $4.70 $4.71 $4.61 $4.62 $4.60 4,612
2022-01-14 $4.76 $4.76 $4.71 $4.71 $4.70 5,756
2022-01-13 $4.93 $4.93 $4.82 $4.82 $4.80 8,750
2022-01-12 $5.05 $5.05 $4.93 $4.93 $4.91 2,575
2022-01-11 $4.89 $5.00 $4.89 $5.00 $4.98 5,664
2022-01-10 $4.84 $4.90 $4.80 $4.85 $4.83 5,014
2022-01-07 $4.78 $4.81 $4.70 $4.76 $4.74 14,352
2022-01-06 $4.75 $4.77 $4.70 $4.70 $4.68 1,039
2022-01-05 $5.00 $5.00 $4.79 $4.79 $4.77 1,650
2022-01-04 $5.00 $5.00 $4.90 $4.94 $4.92 15,032
2022-01-03 $4.80 $4.80 $4.50 $4.50 $4.48 5,474
2021-12-31 $5.03 $5.11 $4.99 $5.03 $5.01 26,422
2021-12-30 $4.97 $5.15 $4.97 $5.04 $5.02 19,066
2021-12-29 $5.07 $5.07 $4.95 $5.01 $4.99 49,438
2021-12-28 $4.75 $4.96 $4.63 $4.95 $4.93 19,733
2021-12-27 $5.15 $5.16 $4.75 $4.75 $4.73 14,197
2021-12-23 $5.03 $5.22 $5.03 $5.20 $5.18 19,626
2021-12-22 $5.04 $5.10 $4.80 $5.05 $5.03 9,336
2021-12-21 $4.90 $5.07 $4.90 $5.05 $5.03 57,321
2021-12-20 $4.90 $4.90 $4.60 $4.88 $4.86 16,240
2021-12-17 $4.97 $5.09 $4.93 $5.04 $5.02 18,118
2021-12-16 $5.04 $5.05 $5.00 $5.02 $5.01 43,016
2021-12-15 $4.88 $5.02 $4.81 $5.02 $5.00 6,788
2021-12-14 $5.00 $5.10 $4.94 $4.95 $4.93 7,202
2021-12-13 $5.16 $5.17 $5.03 $5.10 $5.08 4,600
2021-12-10 $5.36 $5.36 $5.17 $5.20 $5.18 11,707
2021-12-09 $5.48 $5.48 $5.20 $5.33 $5.31 2,203
2021-12-08 $5.46 $5.60 $5.40 $5.57 $5.55 8,407
2021-12-07 $5.30 $5.50 $5.30 $5.47 $5.45 26,656
2021-12-06 $5.14 $5.29 $5.08 $5.29 $5.27 11,209
2021-12-03 $5.15 $5.20 $5.10 $5.14 $5.12 10,643
2021-12-02 $5.28 $5.31 $5.25 $5.25 $5.23 7,430
2021-12-01 $5.49 $5.56 $5.35 $5.35 $5.33 9,010
2021-11-30 $5.55 $5.65 $5.44 $5.48 $5.46 5,383
2021-11-29 $5.79 $5.79 $5.65 $5.65 $5.63 980
2021-11-26 $5.40 $5.77 $5.00 $5.75 $5.73 2,007
2021-11-24 $5.90 $5.91 $5.90 $5.90 $5.88 3,019
2021-11-23 $5.79 $5.90 $5.79 $5.90 $5.88 4,060
2021-11-22 $5.80 $5.85 $5.80 $5.85 $5.83 3,411
2021-11-19 $6.10 $6.15 $5.98 $6.03 $6.01 5,375
2021-11-18 $6.35 $6.35 $5.99 $5.99 $5.96 2,499
2021-11-17 $6.64 $6.70 $6.49 $6.49 $6.46 3,386
2021-11-16 $6.66 $6.71 $6.50 $6.70 $6.68 1,725
2021-11-15 $6.94 $7.00 $6.81 $6.81 $6.79 8,765
2021-11-12 $6.59 $6.88 $6.59 $6.88 $6.86 6,722
2021-11-11 $6.35 $6.48 $6.35 $6.48 $6.46 6,156
2021-11-10 $6.55 $6.55 $6.31 $6.31 $6.29 13,491
2021-11-09 $6.44 $6.58 $6.44 $6.58 $6.56 5,237
2021-11-08 $6.17 $6.63 $6.14 $6.63 $6.61 80,825
2021-11-05 $6.09 $6.10 $6.00 $6.10 $6.08 102,473
2021-11-04 $6.21 $6.25 $6.14 $6.17 $6.14 21,022
2021-11-03 $5.99 $6.22 $5.99 $6.21 $6.19 53,285
2021-11-02 $6.08 $6.08 $5.98 $6.00 $5.98 64,909
2021-11-01 $5.95 $6.10 $5.95 $6.09 $6.07 103,823
2021-10-29 $5.97 $6.00 $5.93 $5.95 $5.93 43,677
2021-10-28 $6.00 $6.00 $5.97 $5.97 $5.95 55,068
2021-10-27 $6.07 $6.11 $6.00 $6.00 $5.98 3,698
2021-10-26 $6.21 $6.23 $6.05 $6.11 $6.09 6,126
2021-10-25 $6.18 $6.21 $6.16 $6.20 $6.18 5,221
2021-10-22 $6.18 $6.19 $6.18 $6.18 $6.16 2,977
2021-10-21 $6.35 $6.44 $6.31 $6.33 $6.31 56,620
2021-10-20 $6.26 $6.32 $5.50 $6.30 $6.28 13,854
2021-10-19 $5.93 $6.29 $5.93 $6.29 $6.27 107,238
2021-10-18 $5.96 $5.97 $5.90 $5.93 $5.91 4,847
2021-10-15 $6.07 $6.07 $5.98 $5.98 $5.96 2,450
2021-10-14 $5.98 $6.14 $5.98 $6.12 $6.10 6,707
2021-10-13 $5.95 $6.00 $5.95 $5.95 $5.93 2,435
2021-10-12 $5.92 $6.02 $5.62 $5.98 $5.96 3,082
2021-10-11 $5.78 $5.88 $5.50 $5.62 $5.60 4,868
2021-10-08 $6.00 $6.10 $6.00 $6.02 $6.00 5,362
2021-10-07 $6.00 $6.20 $6.00 $6.20 $6.18 5,457
2021-10-06 $5.95 $6.00 $5.89 $6.00 $5.98 38,004
2021-10-05 $5.89 $6.03 $5.89 $5.95 $5.93 5,367
2021-10-04 $5.96 $5.96 $5.89 $5.90 $5.88 8,573
2021-10-01 $6.09 $6.11 $6.08 $6.10 $6.08 3,433
2021-09-30 $6.11 $6.13 $6.00 $6.13 $6.11 4,116
2021-09-29 $6.23 $6.23 $6.10 $6.13 $6.11 3,252
2021-09-28 $6.29 $6.29 $6.23 $6.23 $6.21 20,770
2021-09-27 $6.28 $6.45 $6.25 $6.40 $6.38 10,198
2021-09-24 $6.39 $6.41 $6.01 $6.25 $6.23 7,169
2021-09-23 $6.39 $6.43 $6.39 $6.42 $6.39 1,715
2021-09-22 $6.20 $6.31 $6.00 $6.26 $6.24 165,085
2021-09-21 $6.13 $6.16 $6.00 $6.13 $6.11 5,899
2021-09-20 $6.00 $6.20 $6.00 $6.11 $6.09 31,901
2021-09-17 $6.32 $6.38 $6.30 $6.35 $6.32 8,110
2021-09-16 $6.37 $6.40 $6.30 $6.37 $6.34 7,549
2021-09-15 $6.38 $6.38 $6.32 $6.37 $6.35 4,588
2021-09-14 $6.49 $6.49 $6.27 $6.29 $6.27 1,502
2021-09-13 $6.47 $6.54 $6.42 $6.48 $6.46 29,130
2021-09-10 $6.71 $6.71 $6.21 $6.59 $6.57 6,848
2021-09-09 $6.73 $6.80 $6.73 $6.77 $6.75 5,211
2021-09-08 $6.89 $6.89 $6.72 $6.75 $6.72 9,446
2021-09-07 $7.04 $7.04 $6.93 $6.95 $6.92 6,115
2021-09-03 $7.06 $7.12 $7.01 $7.04 $7.02 7,506
2021-09-02 $7.00 $7.15 $7.00 $7.06 $7.04 8,822
2021-09-01 $7.06 $7.06 $6.96 $6.97 $6.95 6,913
2021-08-31 $6.96 $7.08 $6.96 $7.02 $7.00 6,639
2021-08-30 $6.95 $6.95 $6.50 $6.88 $6.85 8,545
2021-08-27 $6.93 $7.02 $6.61 $6.97 $6.94 5,436
2021-08-26 $6.95 $7.00 $6.61 $6.87 $6.85 3,404
2021-08-25 $6.98 $7.09 $6.97 $7.00 $6.98 11,314
2021-08-24 $6.50 $7.06 $6.50 $7.06 $7.03 4,648
2021-08-23 $6.75 $6.95 $6.75 $6.83 $6.81 4,979
2021-08-20 $6.61 $6.75 $6.50 $6.69 $6.67 9,079
2021-08-19 $6.88 $6.88 $6.64 $6.65 $6.63 5,413
2021-08-18 $6.88 $7.00 $6.70 $6.90 $6.88 10,580
2021-08-17 $7.04 $7.04 $6.72 $6.79 $6.77 6,168
2021-08-16 $7.02 $7.02 $6.60 $6.86 $6.84 32,619
2021-08-13 $7.20 $7.21 $7.04 $7.04 $7.02 15,084
2021-08-12 $7.25 $7.25 $7.20 $7.22 $7.20 1,864
2021-08-11 $7.50 $7.50 $7.25 $7.35 $7.33 10,906
2021-08-10 $7.50 $7.50 $7.44 $7.45 $7.42 4,289
2021-08-09 $7.30 $7.46 $7.30 $7.46 $7.43 9,270
2021-08-06 $7.40 $7.49 $7.40 $7.40 $7.37 11,171
2021-08-05 $7.27 $7.49 $7.27 $7.40 $7.37 8,339
2021-08-04 $7.33 $7.41 $7.20 $7.25 $7.22 10,712
2021-08-03 $7.44 $7.46 $7.37 $7.46 $7.43 7,202
2021-08-02 $7.45 $7.74 $7.00 $7.50 $7.47 14,511
2021-07-30 $7.56 $7.66 $7.00 $7.51 $7.48 6,408
2021-07-29 $7.80 $7.80 $7.74 $7.74 $7.71 2,077
2021-07-28 $7.49 $7.83 $7.49 $7.83 $7.81 9,717
2021-07-27 $7.25 $7.25 $7.10 $7.25 $7.22 2,320
2021-07-26 $7.39 $7.58 $7.00 $7.47 $7.45 15,287
2021-07-23 $7.49 $7.49 $7.20 $7.44 $7.41 6,287
2021-07-22 $7.69 $7.69 $7.40 $7.48 $7.45 2,361
2021-07-21 $7.58 $7.70 $7.57 $7.70 $7.67 2,883
2021-07-20 $7.27 $7.50 $7.27 $7.50 $7.47 4,478
2021-07-19 $7.25 $7.29 $7.18 $7.25 $7.22 33,215
2021-07-16 $7.62 $7.75 $7.38 $7.44 $7.41 24,981
2021-07-15 $7.75 $7.75 $7.50 $7.59 $7.56 9,176
2021-07-14 $8.22 $8.22 $7.75 $7.75 $7.72 11,457
2021-07-13 $8.28 $8.28 $7.70 $8.10 $8.07 4,199
2021-07-12 $8.06 $8.50 $8.01 $8.12 $8.09 25,808
2021-07-09 $8.05 $8.10 $7.54 $8.09 $8.06 24,705
2021-07-08 $7.90 $8.07 $7.90 $8.02 $7.99 2,331
2021-07-07 $8.31 $8.31 $8.00 $8.07 $8.05 8,028
2021-07-06 $8.34 $8.34 $8.00 $8.25 $8.22 172,334
2021-07-02 $8.00 $8.41 $8.00 $8.34 $8.31 5,240
2021-07-01 $8.00 $8.95 $7.47 $8.33 $8.30 2,761
2021-06-30 $8.44 $8.56 $8.43 $8.49 $8.46 7,580
2021-06-29 $8.73 $8.74 $8.55 $8.55 $8.52 8,728
2021-06-28 $8.75 $8.83 $8.71 $8.73 $8.68 8,643
2021-06-25 $8.67 $8.67 $8.60 $8.60 $8.55 3,502
2021-06-24 $7.90 $8.68 $7.90 $8.68 $8.63 1,617
2021-06-23 $8.47 $8.47 $8.43 $8.45 $8.40 15,476
2021-06-22 $8.32 $8.36 $8.28 $8.36 $8.31 10,760
2021-06-21 $8.62 $8.62 $8.14 $8.33 $8.29 4,128
2021-06-18 $8.34 $8.63 $8.28 $8.63 $8.58 3,832
2021-06-17 $8.50 $8.58 $8.40 $8.45 $8.40 4,531
2021-06-16 $8.55 $8.60 $8.45 $8.46 $8.41 8,231
2021-06-15 $8.75 $8.85 $8.50 $8.55 $8.50 7,040
2021-06-14 $8.99 $9.09 $8.60 $8.81 $8.77 7,772
2021-06-11 $8.96 $9.00 $8.85 $8.85 $8.80 4,603
2021-06-10 $9.21 $9.21 $8.90 $8.97 $8.92 8,926
2021-06-09 $9.20 $9.47 $9.20 $9.40 $9.35 3,361
2021-06-08 $9.16 $9.21 $9.01 $9.10 $9.04 6,127
2021-06-07 $8.69 $9.11 $8.69 $9.11 $9.06 7,036
2021-06-04 $9.03 $9.03 $8.69 $8.69 $8.64 8,472
2021-06-03 $9.15 $9.33 $8.50 $9.00 $8.95 10,143
2021-06-02 $8.60 $8.99 $8.57 $8.99 $8.94 7,748
2021-06-01 $8.79 $8.81 $8.50 $8.50 $8.45 4,710
2021-05-28 $8.55 $8.90 $8.50 $8.50 $8.45 22,094
2021-05-27 $8.50 $8.50 $8.30 $8.44 $8.39 14,703
2021-05-26 $8.13 $8.39 $8.04 $8.39 $8.34 35,959
2021-05-25 $7.91 $8.21 $7.91 $8.09 $8.04 10,537
2021-05-24 $7.54 $8.55 $7.54 $7.77 $7.73 12,073
2021-05-21 $7.88 $7.98 $7.86 $7.89 $7.85 7,339
2021-05-20 $7.80 $7.89 $7.60 $7.86 $7.81 5,025
2021-05-19 $7.70 $7.78 $7.60 $7.78 $7.74 3,759
2021-05-18 $7.85 $8.05 $7.85 $8.03 $7.99 6,584
2021-05-17 $7.69 $7.87 $7.68 $7.87 $7.83 10,579
2021-05-14 $7.58 $7.73 $7.54 $7.73 $7.69 7,832
2021-05-13 $7.50 $7.92 $7.37 $7.54 $7.50 8,329
2021-05-12 $8.02 $8.50 $7.50 $7.50 $7.46 9,226
2021-05-11 $7.82 $8.07 $7.78 $8.07 $8.02 19,348
2021-05-10 $8.57 $8.57 $8.15 $8.19 $8.14 16,133
2021-05-07 $8.15 $8.67 $8.15 $8.55 $8.50 5,988
2021-05-06 $8.41 $8.41 $8.03 $8.11 $8.07 5,197
2021-05-05 $8.00 $8.52 $8.00 $8.45 $8.40 6,028
2021-05-04 $8.42 $8.42 $8.23 $8.36 $8.32 33,504
2021-05-03 $8.78 $8.83 $8.50 $8.51 $8.47 44,168
2021-04-30 $8.87 $8.99 $8.78 $8.78 $8.73 11,893
2021-04-29 $9.06 $9.07 $8.74 $8.89 $8.84 8,436
2021-04-28 $8.70 $9.07 $8.68 $9.07 $9.02 94,560
2021-04-27 $8.81 $8.90 $8.63 $8.63 $8.58 14,883
2021-04-26 $8.70 $8.79 $8.60 $8.77 $8.72 10,390
2021-04-23 $8.40 $8.68 $8.40 $8.62 $8.57 8,279
2021-04-22 $8.55 $8.64 $8.40 $8.40 $8.36 25,751
2021-04-21 $8.06 $8.51 $8.02 $8.49 $8.45 9,702
2021-04-20 $8.75 $8.75 $8.14 $8.17 $8.13 11,541
2021-04-19 $8.58 $8.75 $8.47 $8.60 $8.55 13,346
2021-04-16 $8.49 $8.62 $8.40 $8.60 $8.55 6,436
2021-04-15 $8.69 $8.75 $8.48 $8.48 $8.44 10,611
2021-04-14 $8.84 $8.87 $8.55 $8.66 $8.62 13,122
2021-04-13 $8.70 $8.94 $8.65 $8.86 $8.81 18,926
2021-04-12 $9.10 $9.30 $8.73 $8.79 $8.74 23,017
2021-04-09 $9.26 $9.45 $9.20 $9.33 $9.28 21,540
2021-04-08 $9.33 $9.70 $9.12 $9.32 $9.27 40,634
2021-04-07 $9.50 $9.55 $9.20 $9.20 $9.15 17,841
2021-04-06 $9.73 $9.74 $9.57 $9.57 $9.52 3,295
2021-04-05 $9.92 $10.50 $9.50 $9.81 $9.76 44,928
2021-04-01 $9.93 $10.05 $9.76 $9.79 $9.74 13,615
2021-03-31 $9.75 $9.92 $9.74 $9.75 $9.70 34,808
2021-03-30 $9.43 $9.53 $9.19 $9.48 $9.43 26,533
2021-03-29 $9.58 $9.75 $9.37 $9.39 $9.31 16,290
2021-03-26 $9.85 $9.85 $9.41 $9.50 $9.42 31,513
2021-03-25 $9.29 $10.00 $9.29 $9.67 $9.58 8,730
2021-03-24 $9.83 $9.83 $9.64 $9.64 $9.56 14,438
2021-03-23 $10.00 $10.08 $9.75 $9.79 $9.71 28,691
2021-03-22 $10.42 $10.42 $10.11 $10.11 $10.03 14,551
2021-03-19 $10.30 $10.48 $10.19 $10.39 $10.30 11,027
2021-03-18 $10.72 $10.81 $10.25 $10.25 $10.16 26,336
2021-03-17 $10.40 $10.84 $10.39 $10.78 $10.68 11,638
2021-03-16 $11.28 $11.31 $10.50 $10.65 $10.57 22,997
2021-03-15 $10.76 $11.33 $10.67 $11.24 $11.15 38,218
2021-03-12 $10.25 $10.63 $10.20 $10.63 $10.54 4,398
2021-03-11 $10.00 $10.50 $9.88 $10.44 $10.35 18,466
2021-03-10 $10.21 $10.27 $9.60 $9.75 $9.67 12,496
2021-03-09 $9.71 $9.94 $9.62 $9.94 $9.85 72,399
2021-03-08 $9.19 $9.56 $9.19 $9.26 $9.19 23,575
2021-03-05 $9.57 $9.58 $8.46 $9.20 $9.12 43,786
2021-03-04 $10.10 $10.10 $9.18 $9.46 $9.39 41,284
2021-03-03 $10.51 $10.51 $9.70 $10.05 $9.97 14,956
2021-03-02 $10.61 $11.10 $10.40 $10.40 $10.31 16,836
2021-03-01 $10.31 $10.58 $10.31 $10.47 $10.38 17,884
2021-02-26 $10.12 $10.42 $9.98 $10.18 $10.09 18,482
2021-02-25 $10.98 $10.98 $10.17 $10.98 $10.88 37,085
2021-02-24 $10.50 $11.00 $10.43 $10.98 $10.89 37,085
2021-02-23 $10.42 $10.45 $9.50 $10.45 $10.36 21,994
2021-02-22 $11.13 $11.27 $10.92 $10.93 $10.84 48,859
2021-02-19 $11.07 $11.42 $10.95 $11.35 $11.25 40,515
2021-02-18 $11.81 $12.13 $10.96 $11.66 $11.56 25,951
2021-02-17 $11.85 $11.85 $11.45 $11.66 $11.56 25,951
2021-02-16 $11.53 $12.30 $11.45 $12.20 $12.10 34,593
2021-02-12 $10.50 $11.88 $10.47 $11.11 $11.02 67,604
2021-02-11 $14.70 $14.70 $11.15 $11.26 $11.17 266,830
2021-02-10 $14.58 $15.62 $13.33 $14.86 $14.74 159,890
2021-02-09 $11.94 $13.23 $11.79 $13.03 $12.92 140,259
2021-02-08 $10.80 $11.52 $10.80 $11.51 $11.42 110,891
2021-02-05 $10.90 $10.92 $10.50 $10.74 $10.65 38,136
2021-02-04 $10.75 $11.02 $10.45 $10.74 $10.65 28,478
2021-02-03 $9.99 $11.02 $9.75 $10.74 $10.65 64,276
2021-02-02 $8.99 $9.67 $8.98 $9.67 $9.59 56,079
2021-02-01 $8.82 $8.91 $8.55 $8.90 $8.83 22,969
2021-01-29 $8.98 $9.14 $8.69 $8.80 $8.73 28,812
2021-01-28 $8.83 $9.20 $8.55 $8.93 $8.86 11,942
2021-01-27 $8.51 $9.07 $8.50 $8.79 $8.71 27,589
2021-01-26 $8.43 $8.90 $8.33 $8.82 $8.75 27,494
2021-01-25 $8.25 $8.75 $8.25 $8.33 $8.26 14,643
2021-01-22 $8.53 $8.73 $8.53 $8.73 $8.66 26,795
2021-01-21 $8.76 $8.78 $8.57 $8.71 $8.64 20,171
2021-01-20 $8.90 $8.97 $8.26 $8.81 $8.74 80,437
2021-01-19 $8.70 $8.88 $8.47 $8.88 $8.81 46,203
2021-01-15 $9.12 $9.30 $8.63 $8.70 $8.63 38,057
2021-01-14 $8.26 $8.80 $8.25 $8.75 $8.68 29,821
2021-01-13 $7.78 $8.24 $7.76 $8.10 $8.03 25,627
2021-01-12 $7.71 $7.89 $7.13 $7.76 $7.69 60,830
2021-01-11 $7.30 $7.78 $7.30 $7.67 $7.61 34,564
2021-01-08 $7.50 $7.50 $7.24 $7.38 $7.32 67,358
2021-01-07 $7.48 $7.60 $7.15 $7.33 $7.27 34,736
2021-01-06 $7.02 $7.49 $7.01 $7.15 $7.09 68,600
2021-01-05 $6.46 $6.64 $6.46 $6.64 $6.58 16,816
2021-01-04 $6.23 $6.46 $6.23 $6.42 $6.36 19,738
2020-12-31 $6.30 $6.30 $6.17 $6.17 $6.12 35,737
2020-12-30 $6.15 $6.35 $6.15 $6.29 $6.23 30,286
2020-12-29 $6.44 $6.44 $6.10 $6.17 $6.10 46,493
2020-12-28 $6.40 $6.40 $6.20 $6.40 $6.33 5,665
2020-12-24 $6.62 $6.65 $6.52 $6.53 $6.46 5,075
2020-12-23 $6.46 $6.71 $6.46 $6.65 $6.58 10,092
2020-12-22 $6.52 $6.55 $6.45 $6.52 $6.45 12,574
2020-12-21 $6.46 $6.51 $6.42 $6.46 $6.39 20,827
2020-12-18 $6.64 $6.65 $6.55 $6.57 $6.50 11,650
2020-12-17 $6.73 $6.73 $6.61 $6.64 $6.57 9,522
2020-12-16 $6.78 $6.81 $6.64 $6.73 $6.66 13,432
2020-12-15 $6.45 $6.61 $6.40 $6.59 $6.52 15,856
2020-12-14 $6.55 $6.59 $6.47 $6.49 $6.42 14,726
2020-12-11 $6.57 $6.60 $6.47 $6.54 $6.47 6,296
2020-12-10 $6.48 $6.61 $6.44 $6.59 $6.52 21,228
2020-12-09 $6.79 $6.84 $6.49 $6.53 $6.47 18,703
2020-12-08 $6.70 $6.84 $6.66 $6.77 $6.70 30,154
2020-12-07 $6.84 $6.90 $6.68 $6.76 $6.69 31,146
2020-12-04 $6.93 $7.00 $6.85 $6.88 $6.81 57,060
2020-12-03 $6.72 $6.94 $6.71 $6.87 $6.79 36,050
2020-12-02 $6.58 $6.83 $6.58 $6.73 $6.66 9,505
2020-12-01 $7.02 $7.05 $6.55 $6.91 $6.84 21,087
2020-11-30 $6.76 $6.95 $6.60 $6.91 $6.84 21,087
2020-11-27 $6.34 $6.64 $6.34 $6.61 $6.54 8,677
2020-11-25 $6.27 $6.30 $6.23 $6.26 $6.19 20,763
2020-11-24 $6.14 $6.28 $6.14 $6.26 $6.19 23,796
2020-11-23 $5.83 $5.95 $5.82 $5.93 $5.87 10,871
2020-11-20 $5.82 $5.87 $5.77 $5.83 $5.77 14,269
2020-11-19 $5.79 $5.87 $5.79 $5.82 $5.76 15,731
2020-11-18 $5.87 $5.96 $5.73 $5.79 $5.73 53,881
2020-11-17 $5.70 $5.86 $5.69 $5.83 $5.77 15,910
2020-11-16 $5.74 $5.78 $5.67 $5.76 $5.70 41,081
2020-11-13 $5.64 $5.72 $5.62 $5.70 $5.65 29,457
2020-11-12 $5.68 $5.75 $5.59 $5.59 $5.53 68,415
2020-11-11 $5.63 $5.78 $5.51 $5.68 $5.62 20,604
2020-11-10 $5.64 $5.68 $5.49 $5.65 $5.59 43,647
2020-11-09 $6.40 $6.51 $5.83 $5.83 $5.77 53,515
2020-11-06 $5.57 $6.22 $5.57 $5.83 $5.77 55,228
2020-11-05 $5.08 $5.42 $5.07 $5.38 $5.33 37,347
2020-11-04 $4.85 $4.91 $4.75 $4.83 $4.78 4,185
2020-11-03 $4.95 $4.97 $4.79 $4.94 $4.89 15,344
2020-11-02 $4.53 $4.85 $4.53 $4.84 $4.79 15,461
2020-10-30 $4.55 $4.56 $4.38 $4.49 $4.45 56,110
2020-10-29 $4.49 $4.61 $4.45 $4.60 $4.55 11,120
2020-10-28 $4.46 $4.57 $4.46 $4.50 $4.45 28,720
2020-10-27 $4.64 $4.66 $4.58 $4.60 $4.55 11,386
2020-10-26 $4.76 $4.76 $4.56 $4.57 $4.52 17,941
2020-10-23 $4.90 $4.90 $4.77 $4.80 $4.75 5,500
2020-10-22 $4.80 $4.88 $4.78 $4.88 $4.83 19,535
2020-10-21 $4.83 $4.89 $4.79 $4.83 $4.78 11,061
2020-10-20 $4.85 $4.85 $4.77 $4.81 $4.76 3,592
2020-10-19 $4.72 $4.89 $4.72 $4.80 $4.75 12,646
2020-10-16 $4.72 $4.75 $4.67 $4.72 $4.67 8,951
2020-10-15 $4.80 $4.80 $4.67 $4.75 $4.70 3,818
2020-10-14 $5.01 $5.01 $4.90 $4.92 $4.87 8,624
2020-10-13 $5.05 $5.05 $4.98 $5.04 $4.99 10,137
2020-10-12 $4.87 $4.87 $4.85 $4.85 $4.80 12,085
2020-10-09 $4.95 $5.00 $4.87 $4.87 $4.82 11,913
2020-10-08 $4.61 $4.84 $4.61 $4.84 $4.79 10,009
2020-10-07 $4.39 $4.53 $4.36 $4.51 $4.46 7,537
2020-10-06 $4.49 $4.50 $4.39 $4.43 $4.38 20,497
2020-10-05 $4.28 $4.44 $4.28 $4.43 $4.39 10,494
2020-10-02 $4.18 $4.25 $4.18 $4.24 $4.20 12,553
2020-10-01 $4.30 $4.30 $4.25 $4.26 $4.22 33,523
2020-09-30 $4.29 $4.35 $4.28 $4.28 $4.23 4,688
2020-09-29 $4.29 $4.33 $4.27 $4.30 $4.26 8,570
2020-09-28 $4.39 $4.40 $4.37 $4.38 $4.25 12,147
2020-09-25 $4.31 $4.39 $4.20 $4.37 $4.25 13,543
2020-09-24 $4.31 $4.33 $4.30 $4.31 $4.19 12,063
2020-09-23 $4.58 $4.58 $4.37 $4.39 $4.26 14,464
2020-09-22 $4.54 $4.66 $4.54 $4.65 $4.52 7,211
2020-09-21 $4.60 $4.61 $4.50 $4.52 $4.39 10,779
2020-09-18 $4.73 $4.73 $4.63 $4.66 $4.52 18,407
2020-09-17 $4.75 $4.77 $4.70 $4.73 $4.60 2,601
2020-09-16 $4.81 $4.87 $4.79 $4.79 $4.66 5,200
2020-09-15 $4.80 $4.85 $4.80 $4.80 $4.66 3,022
2020-09-14 $4.70 $4.80 $4.70 $4.77 $4.63 23,146
2020-09-11 $4.75 $4.75 $4.67 $4.70 $4.57 13,589
2020-09-10 $4.80 $4.87 $4.80 $4.80 $4.66 10,958
2020-09-09 $4.75 $4.82 $4.75 $4.79 $4.66 34,513
2020-09-08 $4.76 $4.76 $4.64 $4.74 $4.61 11,433
2020-09-04 $4.92 $4.93 $4.73 $4.89 $4.75 17,328
2020-09-03 $5.01 $5.08 $4.95 $4.95 $4.81 11,994
2020-09-02 $5.06 $5.06 $5.00 $5.04 $4.89 32,155
2020-09-01 $5.10 $5.14 $5.02 $5.03 $4.88 29,271
2020-08-31 $5.10 $5.14 $5.05 $5.14 $4.99 23,726
2020-08-28 $5.02 $5.15 $5.00 $5.11 $4.97 11,175
2020-08-27 $5.00 $5.04 $4.98 $5.02 $4.87 13,066
2020-08-26 $5.05 $5.05 $4.98 $5.00 $4.86 10,855
2020-08-25 $5.04 $5.06 $4.98 $5.05 $4.91 22,296
2020-08-24 $5.02 $5.10 $4.96 $5.01 $4.87 27,067
2020-08-21 $5.02 $5.04 $4.99 $4.99 $4.85 9,191
2020-08-20 $5.04 $5.09 $5.02 $5.07 $4.92 4,475
2020-08-19 $5.11 $5.14 $5.08 $5.12 $4.97 17,366
2020-08-18 $5.14 $5.16 $5.07 $5.11 $4.97 16,908
2020-08-17 $5.19 $5.19 $5.12 $5.16 $5.01 8,443
2020-08-14 $5.20 $5.21 $5.13 $5.16 $5.02 12,673
2020-08-13 $5.13 $5.22 $5.11 $5.20 $5.05 26,938
2020-08-12 $5.15 $5.15 $5.09 $5.13 $4.98 10,758
2020-08-11 $5.25 $5.28 $5.08 $5.08 $4.94 33,152
2020-08-10 $5.23 $5.30 $5.06 $5.24 $5.09 15,238
2020-08-07 $5.24 $5.25 $5.04 $5.06 $4.92 19,738
2020-08-06 $5.48 $5.50 $5.27 $5.27 $5.12 22,354
2020-08-05 $5.64 $5.64 $5.48 $5.52 $5.36 21,503
2020-08-04 $5.39 $5.56 $5.38 $5.56 $5.40 31,644
2020-08-03 $5.27 $5.40 $5.25 $5.25 $5.10 22,926
2020-07-31 $5.39 $5.47 $5.26 $5.30 $5.15 15,975
2020-07-30 $5.35 $5.41 $5.35 $5.38 $5.23 17,455
2020-07-29 $5.59 $5.59 $5.39 $5.39 $5.24 6,585
2020-07-28 $5.50 $5.64 $5.46 $5.59 $5.43 32,918
2020-07-27 $5.19 $5.36 $5.18 $5.36 $5.20 11,865
2020-07-24 $5.10 $5.17 $5.10 $5.17 $5.02 3,851
2020-07-23 $5.28 $5.31 $5.20 $5.20 $5.05 3,978
2020-07-22 $5.36 $5.36 $5.29 $5.30 $5.15 5,654
2020-07-21 $5.37 $5.41 $5.35 $5.35 $5.20 10,874
2020-07-20 $5.36 $5.39 $5.34 $5.37 $5.22 6,799
2020-07-17 $5.40 $5.47 $5.38 $5.39 $5.24 7,524
2020-07-16 $5.41 $5.44 $5.35 $5.44 $5.28 12,607
2020-07-15 $5.27 $5.42 $5.27 $5.41 $5.26 31,310
2020-07-14 $5.15 $5.24 $5.07 $5.18 $5.03 22,750
2020-07-13 $5.20 $5.40 $5.16 $5.16 $5.01 41,091
2020-07-10 $5.06 $5.12 $5.02 $5.12 $4.97 23,264
2020-07-09 $5.13 $5.14 $4.91 $4.98 $4.84 26,937
2020-07-08 $5.08 $5.12 $5.03 $5.03 $4.89 32,616
2020-07-07 $5.11 $5.16 $5.07 $5.09 $4.94 33,733
2020-07-06 $5.03 $5.15 $5.03 $5.15 $5.00 34,031
2020-07-02 $5.05 $5.14 $5.01 $5.04 $4.90 9,365
2020-07-01 $4.76 $4.96 $4.50 $4.87 $4.73 6,976
2020-06-30 $5.01 $5.01 $4.93 $4.97 $4.83 11,593
2020-06-29 $4.97 $5.05 $4.85 $5.04 $4.90 19,898
2020-06-26 $5.24 $5.24 $5.05 $5.09 $4.81 10,752
2020-06-25 $5.27 $5.27 $5.18 $5.25 $4.96 32,528
2020-06-24 $5.42 $5.42 $5.23 $5.30 $5.01 13,917
2020-06-23 $5.43 $5.61 $5.39 $5.43 $5.13 20,866
2020-06-22 $5.43 $5.43 $5.38 $5.38 $5.09 11,875
2020-06-19 $5.56 $5.56 $5.40 $5.44 $5.14 16,703
2020-06-18 $5.40 $5.55 $5.40 $5.47 $5.17 7,249
2020-06-17 $5.55 $5.55 $5.44 $5.45 $5.15 10,355
2020-06-16 $5.65 $5.65 $5.48 $5.53 $5.23 17,100
2020-06-15 $5.31 $5.51 $5.28 $5.51 $5.21 24,813
2020-06-12 $5.59 $5.59 $5.40 $5.45 $5.15 7,748
2020-06-11 $5.76 $5.76 $5.40 $5.40 $5.11 55,033
2020-06-10 $6.00 $6.09 $5.92 $5.97 $5.65 15,214
2020-06-09 $6.09 $6.13 $5.98 $6.04 $5.71 12,270
2020-06-08 $5.68 $6.12 $5.66 $6.12 $5.79 40,963
2020-06-05 $5.68 $5.74 $5.60 $5.62 $5.31 12,287
2020-06-04 $5.64 $5.68 $5.60 $5.62 $5.31 15,255
2020-06-03 $5.55 $5.65 $5.55 $5.63 $5.32 13,049
2020-06-02 $5.58 $5.58 $5.47 $5.53 $5.23 12,059
2020-06-01 $5.47 $5.55 $5.43 $5.55 $5.25 36,968
2020-05-29 $5.53 $5.58 $5.39 $5.49 $5.19 22,592
2020-05-28 $5.72 $6.00 $5.71 $5.80 $5.48 25,960
2020-05-27 $5.84 $5.89 $5.49 $5.71 $5.40 28,597
2020-05-26 $6.10 $6.10 $5.78 $5.83 $5.51 21,949
2020-05-22 $5.43 $5.72 $5.36 $5.72 $5.41 47,443
2020-05-21 $5.16 $5.25 $5.14 $5.25 $4.96 12,792
2020-05-20 $5.07 $5.08 $5.00 $5.01 $4.74 52,690
2020-05-19 $5.03 $5.11 $4.91 $5.01 $4.74 49,703
2020-05-18 $4.63 $4.91 $4.63 $4.91 $4.64 10,384
2020-05-15 $4.49 $4.73 $4.49 $4.73 $4.47 11,590
2020-05-14 $4.19 $4.29 $4.10 $4.29 $4.06 8,013
2020-05-13 $4.45 $4.45 $4.19 $4.23 $4.00 29,298
2020-05-12 $4.53 $4.64 $4.49 $4.49 $4.25 5,195
2020-05-11 $4.54 $4.58 $4.46 $4.50 $4.26 8,083
2020-05-08 $4.60 $4.61 $4.56 $4.57 $4.32 14,539
2020-05-07 $4.60 $4.65 $4.52 $4.59 $4.34 30,724
2020-05-06 $4.62 $4.62 $4.57 $4.58 $4.33 9,916
2020-05-05 $4.59 $4.70 $4.59 $4.59 $4.34 15,832
2020-05-04 $4.47 $4.52 $4.43 $4.52 $4.27 10,663
2020-05-01 $4.57 $4.57 $4.37 $4.45 $4.21 32,809
2020-04-30 $4.80 $4.80 $4.66 $4.66 $4.41 6,425
2020-04-29 $4.83 $4.83 $4.76 $4.81 $4.55 21,253
2020-04-28 $4.96 $4.96 $4.68 $4.73 $4.47 15,216
2020-04-27 $4.65 $4.88 $4.64 $4.87 $4.61 13,176
2020-04-24 $4.45 $4.58 $4.43 $4.55 $4.30 8,197
2020-04-23 $4.38 $4.48 $4.38 $4.46 $4.22 33,437
2020-04-22 $4.45 $4.50 $4.36 $4.37 $4.13 18,171
2020-04-21 $4.36 $4.43 $4.29 $4.39 $4.15 12,816
2020-04-20 $4.35 $4.60 $4.35 $4.47 $4.23 29,737
2020-04-17 $4.34 $4.46 $4.34 $4.40 $4.16 8,032
2020-04-16 $4.35 $4.35 $4.23 $4.25 $4.02 9,587
2020-04-15 $4.43 $4.46 $4.20 $4.34 $4.10 14,509
2020-04-14 $4.47 $4.47 $4.36 $4.45 $4.21 14,785
2020-04-13 $4.30 $4.34 $4.20 $4.34 $4.10 36,623
2020-04-09 $4.40 $4.40 $4.23 $4.27 $4.04 46,198
2020-04-08 $4.14 $4.30 $4.14 $4.27 $4.04 14,624
2020-04-07 $4.31 $4.31 $4.14 $4.14 $3.91 9,959
2020-04-06 $4.02 $4.14 $4.00 $4.06 $3.84 15,865
2020-04-03 $3.97 $4.06 $3.90 $3.90 $3.69 31,954
2020-04-02 $3.95 $4.20 $3.94 $3.97 $3.75 11,640
2020-04-01 $4.14 $4.20 $3.96 $3.96 $3.74 9,234
2020-03-31 $4.28 $4.40 $4.20 $4.25 $4.02 6,105
2020-03-30 $4.52 $4.52 $4.26 $4.33 $4.09 13,044
2020-03-27 $4.73 $4.93 $4.68 $4.73 $4.28 13,541
2020-03-26 $4.44 $5.01 $4.43 $4.70 $4.26 50,861
2020-03-25 $4.01 $4.36 $3.97 $4.27 $3.87 53,035
2020-03-24 $3.89 $4.00 $3.88 $3.97 $3.59 22,597
2020-03-23 $3.74 $3.80 $3.55 $3.64 $3.30 43,180
2020-03-20 $3.70 $4.00 $3.65 $3.69 $3.34 50,996
2020-03-19 $3.27 $3.71 $3.27 $3.60 $3.26 50,171
2020-03-18 $3.39 $3.60 $3.21 $3.36 $3.04 47,229
2020-03-17 $3.53 $3.72 $3.31 $3.64 $3.30 61,467
2020-03-16 $3.34 $3.69 $3.16 $3.56 $3.22 44,198
2020-03-13 $3.83 $3.95 $3.53 $3.82 $3.46 62,820
2020-03-12 $3.77 $3.92 $3.65 $3.66 $3.31 150,140
2020-03-11 $4.50 $4.57 $4.00 $4.30 $3.89 31,269
2020-03-10 $4.63 $4.70 $4.39 $4.60 $4.17 31,647
2020-03-09 $4.60 $4.73 $4.10 $4.46 $4.04 49,524
2020-03-06 $5.18 $5.18 $4.94 $5.00 $4.53 35,120
2020-03-05 $5.39 $5.42 $5.15 $5.28 $4.78 18,226
2020-03-04 $5.39 $5.54 $5.37 $5.50 $4.98 16,786
2020-03-03 $5.49 $5.54 $5.27 $5.29 $4.79 81,989
2020-03-02 $5.52 $5.55 $5.37 $5.53 $5.01 45,423
2020-02-28 $5.26 $5.50 $5.17 $5.50 $4.98 59,411
2020-02-27 $5.69 $5.70 $5.34 $5.60 $5.07 38,773
2020-02-26 $5.86 $5.96 $5.81 $5.83 $5.28 62,118
2020-02-25 $6.21 $6.23 $5.88 $5.93 $5.37 54,625
2020-02-24 $6.27 $6.31 $6.14 $6.18 $5.60 34,246
2020-02-21 $6.64 $6.65 $6.51 $6.54 $5.92 18,673
2020-02-20 $6.55 $6.85 $6.54 $6.64 $6.01 39,923
2020-02-19 $6.50 $6.56 $6.48 $6.54 $5.92 27,594
2020-02-18 $6.49 $6.57 $6.45 $6.50 $5.89 17,379
2020-02-14 $6.55 $6.56 $6.44 $6.55 $5.93 27,409
2020-02-13 $6.11 $6.31 $6.11 $6.17 $5.59 20,334
2020-02-12 $6.33 $6.37 $6.19 $6.19 $5.60 17,405
2020-02-11 $6.20 $6.43 $6.18 $6.34 $5.74 17,725
2020-02-10 $6.35 $6.36 $6.20 $6.21 $5.62 75,825
2020-02-07 $6.46 $6.46 $6.28 $6.35 $5.75 40,355
2020-02-06 $6.68 $6.72 $6.59 $6.59 $5.97 26,048
2020-02-05 $6.83 $6.83 $6.69 $6.72 $6.08 14,588
2020-02-04 $6.72 $6.87 $6.71 $6.82 $6.18 14,092
2020-02-03 $6.68 $6.73 $6.58 $6.66 $6.03 51,405
2020-01-31 $6.82 $6.82 $6.62 $6.69 $6.06 13,925
2020-01-30 $6.88 $6.91 $6.76 $6.80 $6.16 11,751
2020-01-29 $7.05 $7.08 $6.91 $6.91 $6.26 14,393
2020-01-28 $6.87 $6.99 $6.87 $6.99 $6.33 24,386
2020-01-27 $6.75 $6.85 $6.64 $6.70 $6.07 21,227
2020-01-24 $7.40 $7.40 $6.93 $6.97 $6.31 12,059
2020-01-23 $7.26 $7.47 $7.25 $7.35 $6.66 47,128
2020-01-22 $7.38 $7.46 $7.32 $7.33 $6.64 14,939
2020-01-21 $7.52 $7.63 $7.32 $7.34 $6.65 29,582
2020-01-17 $7.42 $7.58 $7.36 $7.46 $6.75 22,505
2020-01-16 $7.58 $7.70 $7.37 $7.41 $6.71 37,482
2020-01-15 $7.07 $7.59 $7.00 $7.38 $6.68 54,108
2020-01-14 $6.72 $6.97 $6.59 $6.94 $6.28 33,501
2020-01-13 $6.34 $6.81 $6.25 $6.79 $6.15 28,817
2020-01-10 $6.40 $6.41 $6.29 $6.30 $5.70 54,624
2020-01-09 $6.23 $6.46 $6.23 $6.42 $5.81 20,385
2020-01-08 $6.20 $6.37 $6.10 $6.24 $5.65 49,014
2020-01-07 $6.24 $6.30 $6.22 $6.23 $5.64 15,358
2020-01-06 $6.51 $6.53 $6.35 $6.36 $5.76 17,037
2020-01-03 $6.54 $6.63 $6.49 $6.54 $5.92 9,938
2020-01-02 $6.81 $6.86 $6.54 $6.59 $5.97 25,437
2019-12-31 $6.25 $6.80 $6.20 $6.70 $6.07 81,795
2019-12-30 $6.42 $6.42 $6.22 $6.23 $5.64 142,067
2019-12-27 $6.68 $6.71 $6.56 $6.57 $5.76 78,675
2019-12-26 $6.72 $6.72 $6.72 $6.72 $5.89 50,000
2019-12-24 $6.67 $6.77 $6.61 $6.77 $5.94 26,478
2019-12-23 $6.70 $6.82 $6.63 $6.69 $5.87 44,039
2019-12-20 $6.79 $6.84 $6.71 $6.79 $5.95 30,453
2019-12-19 $6.64 $6.84 $6.62 $6.78 $5.95 54,671
2019-12-18 $6.86 $6.86 $6.65 $6.65 $5.83 46,622
2019-12-17 $7.02 $7.07 $6.86 $6.86 $6.02 47,240
2019-12-16 $7.13 $7.21 $7.05 $7.06 $6.19 31,042
2019-12-13 $7.13 $7.30 $7.10 $7.12 $6.24 34,970
2019-12-12 $6.86 $7.10 $6.85 $7.10 $6.23 24,040
2019-12-11 $6.88 $6.96 $6.84 $6.86 $6.02 13,972
2019-12-10 $7.06 $7.07 $6.88 $6.91 $6.06 28,396
2019-12-09 $6.79 $7.04 $6.60 $7.04 $6.17 29,538
2019-12-06 $6.75 $6.80 $6.72 $6.75 $5.92 20,438
2019-12-05 $6.81 $6.84 $6.76 $6.79 $5.95 36,690
2019-12-04 $6.92 $6.95 $6.82 $6.84 $6.00 24,583
2019-12-03 $6.69 $6.93 $6.69 $6.90 $6.05 84,781
2019-12-02 $6.87 $6.91 $6.74 $6.79 $5.95 15,282
2019-11-29 $6.99 $7.00 $6.90 $6.92 $6.07 4,831
2019-11-27 $6.85 $6.94 $6.83 $6.94 $6.09 17,039
2019-11-26 $6.92 $6.97 $6.77 $6.81 $5.97 33,597
2019-11-25 $7.14 $7.25 $6.97 $6.98 $6.12 37,095
2019-11-22 $7.54 $7.62 $7.11 $7.15 $6.27 34,152
2019-11-21 $7.34 $7.85 $7.24 $7.64 $6.70 104,638
2019-11-20 $6.75 $7.12 $6.75 $7.01 $6.15 28,167
2019-11-19 $6.31 $6.71 $6.31 $6.67 $5.85 34,152
2019-11-18 $6.74 $6.77 $6.38 $6.39 $5.60 81,505
2019-11-15 $6.75 $6.92 $6.72 $6.77 $5.94 46,126
2019-11-14 $7.14 $7.14 $6.85 $6.93 $6.08 105,752
2019-11-13 $7.60 $7.62 $7.35 $7.36 $6.45 51,493
2019-11-12 $7.86 $7.92 $7.63 $7.65 $6.71 27,125
2019-11-11 $8.10 $8.15 $7.83 $7.89 $6.92 61,609
2019-11-08 $7.66 $8.17 $7.66 $8.16 $7.16 20,073
2019-11-07 $7.96 $7.98 $7.69 $7.70 $6.75 85,821
2019-11-06 $7.94 $8.00 $7.84 $7.86 $6.89 30,729
2019-11-05 $7.96 $8.13 $7.93 $8.02 $7.03 70,513
2019-11-04 $8.03 $8.09 $7.94 $7.95 $6.97 35,156
2019-11-01 $7.96 $8.04 $7.91 $7.99 $7.01 16,025
2019-10-31 $8.04 $8.04 $7.81 $7.90 $6.93 98,795
2019-10-30 $8.02 $8.15 $7.99 $7.99 $7.01 23,390
2019-10-29 $8.34 $8.34 $8.05 $8.05 $7.06 25,870
2019-10-28 $8.52 $8.69 $8.42 $8.44 $7.40 51,047
2019-10-25 $8.36 $8.55 $8.35 $8.52 $7.47 12,954
2019-10-24 $8.37 $8.47 $8.32 $8.38 $7.35 20,311
2019-10-23 $8.12 $8.36 $8.06 $8.33 $7.31 19,653
2019-10-22 $8.18 $8.22 $8.07 $8.16 $7.16 20,825
2019-10-21 $8.08 $8.21 $7.95 $8.17 $7.17 18,078
2019-10-18 $8.44 $8.46 $8.04 $8.11 $7.11 20,180
2019-10-17 $8.25 $8.40 $8.16 $8.40 $7.37 25,410
2019-10-16 $8.27 $8.33 $7.97 $8.05 $7.06 15,536
2019-10-15 $7.93 $8.31 $7.92 $8.27 $7.25 62,134
2019-10-14 $7.80 $7.85 $7.80 $7.85 $6.88 3,293
2019-10-11 $7.94 $8.06 $7.79 $7.83 $6.87 35,528
2019-10-10 $8.48 $8.48 $7.89 $7.91 $6.94 41,184
2019-10-09 $8.72 $8.72 $8.56 $8.57 $7.52 20,336
2019-10-08 $8.74 $8.75 $8.55 $8.66 $7.60 36,554
2019-10-07 $9.03 $9.05 $8.80 $8.80 $7.72 21,394
2019-10-04 $9.18 $9.22 $9.05 $9.06 $7.95 16,127
2019-10-03 $8.78 $9.10 $8.66 $9.09 $7.97 83,507
2019-10-02 $8.61 $8.95 $8.32 $8.76 $7.68 36,784
2019-10-01 $8.98 $9.01 $8.60 $8.72 $7.65 70,648
2019-09-30 $9.31 $9.31 $8.96 $8.96 $7.86 42,022
2019-09-27 $9.59 $9.63 $9.33 $9.33 $8.18 18,633
2019-09-26 $10.04 $10.04 $9.65 $9.86 $8.46 26,250
2019-09-25 $9.78 $9.87 $9.56 $9.87 $8.47 29,482
2019-09-24 $10.37 $10.40 $9.77 $9.85 $8.46 54,905
2019-09-23 $10.37 $10.61 $10.37 $10.40 $8.93 10,122
2019-09-20 $10.51 $10.55 $10.40 $10.45 $8.97 34,663
2019-09-19 $10.73 $10.75 $10.57 $10.57 $9.07 17,059
2019-09-18 $10.83 $10.87 $10.70 $10.87 $9.33 21,339
2019-09-17 $11.00 $11.08 $10.80 $10.82 $9.29 25,244
2019-09-16 $11.16 $11.29 $11.05 $11.06 $9.49 13,024
2019-09-13 $11.16 $11.28 $11.10 $11.23 $9.64 12,981
2019-09-12 $11.34 $11.34 $11.14 $11.14 $9.56 13,991
2019-09-11 $11.39 $11.50 $11.34 $11.39 $9.78 21,220
2019-09-10 $11.16 $11.40 $11.04 $11.40 $9.79 12,257
2019-09-09 $11.73 $11.79 $11.21 $11.22 $9.63 28,055
2019-09-06 $11.37 $11.65 $11.02 $11.53 $9.90 59,019
2019-09-05 $10.93 $11.33 $10.93 $11.30 $9.70 33,213
2019-09-04 $11.03 $11.03 $10.70 $10.90 $9.36 24,279
2019-09-03 $10.54 $10.99 $10.52 $10.98 $9.43 13,653
2019-08-30 $10.78 $10.83 $10.57 $10.60 $9.10 12,300
2019-08-29 $10.75 $10.82 $10.69 $10.76 $9.24 32,804
2019-08-28 $10.40 $10.71 $10.21 $10.68 $9.17 26,098
2019-08-27 $11.03 $11.03 $10.43 $10.48 $9.00 45,354
2019-08-26 $11.01 $11.09 $10.82 $10.93 $9.38 46,756
2019-08-23 $11.20 $11.31 $10.95 $10.96 $9.41 63,326
2019-08-22 $11.59 $11.59 $11.26 $11.26 $9.67 20,182
2019-08-21 $11.51 $11.59 $11.42 $11.56 $9.92 27,099
2019-08-20 $11.52 $11.73 $11.41 $11.46 $9.84 12,198
2019-08-19 $11.85 $11.88 $11.53 $11.60 $9.96 25,996
2019-08-16 $11.63 $11.86 $11.62 $11.68 $10.02 29,266
2019-08-15 $12.01 $12.01 $11.44 $11.46 $9.84 56,596
2019-08-14 $12.72 $12.72 $12.29 $12.33 $10.58 67,765
2019-08-13 $12.75 $13.16 $12.72 $13.16 $11.30 14,855
2019-08-12 $12.69 $12.75 $12.63 $12.68 $10.89 12,846
2019-08-09 $12.97 $12.97 $12.64 $12.77 $10.96 12,089
2019-08-08 $12.98 $12.98 $12.81 $12.94 $11.11 23,071
2019-08-07 $12.66 $12.75 $12.58 $12.75 $10.95 14,227
2019-08-06 $12.62 $13.00 $12.62 $12.80 $10.99 24,963
2019-08-05 $12.35 $12.35 $12.25 $12.25 $10.52 2,370
2019-08-02 $12.26 $12.70 $12.26 $12.70 $10.90 13,644
2019-08-01 $12.28 $12.28 $11.93 $11.98 $10.28 23,152
2019-07-31 $12.32 $12.45 $12.30 $12.30 $10.56 17,791
2019-07-30 $12.10 $12.36 $12.00 $12.25 $10.52 20,637
2019-07-29 $12.45 $12.46 $12.04 $12.19 $10.46 42,500
2019-07-26 $12.34 $12.46 $12.34 $12.44 $10.68 11,362
2019-07-25 $12.55 $12.69 $12.38 $12.39 $10.64 16,255
2019-07-24 $12.59 $12.59 $12.46 $12.55 $10.77 13,471
2019-07-23 $12.69 $12.73 $12.56 $12.64 $10.85 37,734
2019-07-22 $12.96 $12.96 $12.64 $12.70 $10.90 23,996
2019-07-19 $12.96 $13.03 $12.94 $12.97 $11.13 16,860
2019-07-18 $13.16 $13.21 $12.89 $12.99 $11.15 22,778
2019-07-17 $13.13 $13.27 $13.08 $13.20 $11.33 11,592
2019-07-16 $13.03 $13.15 $12.91 $13.01 $11.17 15,062
2019-07-15 $12.69 $13.01 $12.50 $12.94 $11.11 44,557
2019-07-12 $13.27 $13.28 $12.65 $12.70 $10.90 63,706
2019-07-11 $13.51 $13.55 $13.20 $13.27 $11.39 19,862
2019-07-10 $13.65 $13.70 $13.47 $13.55 $11.63 19,409
2019-07-09 $13.58 $13.63 $13.43 $13.60 $11.67 22,631
2019-07-08 $13.83 $13.86 $13.59 $13.63 $11.70 23,235
2019-07-05 $13.84 $13.90 $13.78 $13.86 $11.90 17,753
2019-07-03 $13.83 $14.01 $13.75 $14.01 $12.03 10,034
2019-07-02 $13.92 $14.10 $13.80 $13.88 $11.92 18,381
2019-07-01 $13.66 $13.94 $13.66 $13.94 $11.97 637
2019-06-28 $13.98 $14.00 $13.90 $13.94 $11.97 9,717
2019-06-27 $13.72 $13.95 $13.72 $13.90 $11.93 9,628
2019-06-26 $13.79 $13.82 $13.69 $13.80 $11.72 21,955
2019-06-25 $13.97 $14.00 $13.73 $13.73 $11.66 10,679
2019-06-24 $14.19 $14.20 $13.78 $13.98 $11.87 23,969
2019-06-21 $14.18 $14.18 $13.79 $14.10 $11.97 17,856
2019-06-20 $14.41 $14.42 $14.23 $14.42 $12.25 12,174
2019-06-19 $13.97 $14.18 $13.93 $14.12 $11.99 19,815
2019-06-18 $13.94 $14.07 $13.89 $13.97 $11.86 24,157
2019-06-17 $13.67 $13.88 $13.60 $13.84 $11.75 34,735
2019-06-14 $13.89 $13.96 $13.67 $13.69 $11.62 24,585
2019-06-13 $14.33 $14.33 $13.92 $13.93 $11.83 18,006
2019-06-12 $14.35 $14.38 $14.17 $14.30 $12.14 14,841
2019-06-11 $14.79 $14.79 $14.32 $14.39 $12.22 14,230
2019-06-10 $14.57 $14.77 $14.46 $14.62 $12.41 20,694
2019-06-07 $13.99 $14.33 $13.96 $14.24 $12.09 12,061
2019-06-06 $14.11 $14.11 $13.81 $13.96 $11.85 19,147
2019-06-05 $14.34 $14.36 $13.87 $13.99 $11.88 37,209
2019-06-04 $13.51 $14.00 $13.47 $14.00 $11.89 24,371
2019-06-03 $13.81 $13.92 $13.29 $13.35 $11.34 49,835
2019-05-31 $14.17 $14.18 $13.74 $13.79 $11.71 47,479
2019-05-30 $14.57 $14.60 $14.28 $14.32 $12.16 21,844
2019-05-29 $14.75 $14.83 $14.40 $14.47 $12.29 25,715
2019-05-28 $14.98 $15.13 $14.86 $14.86 $12.62 13,717
2019-05-24 $14.93 $15.01 $14.81 $14.89 $12.64 37,729
2019-05-23 $15.00 $15.00 $14.63 $14.71 $12.49 23,904
2019-05-22 $15.02 $15.34 $15.02 $15.19 $12.90 28,438
2019-05-21 $14.91 $15.11 $14.90 $15.02 $12.75 31,773
2019-05-20 $14.70 $14.70 $14.50 $14.50 $12.31 7,243
2019-05-17 $14.97 $15.18 $14.97 $14.97 $12.71 12,794
2019-05-16 $15.10 $15.21 $15.06 $15.08 $12.80 27,670
2019-05-15 $14.80 $16.00 $14.71 $15.06 $12.79 12,578
2019-05-14 $14.69 $14.96 $14.64 $14.89 $12.64 12,682
2019-05-13 $14.93 $14.94 $14.38 $14.47 $12.29 55,291
2019-05-10 $14.87 $15.16 $14.74 $15.11 $12.83 34,257
2019-05-09 $15.25 $15.30 $14.73 $14.82 $12.58 30,697
2019-05-08 $15.23 $15.42 $15.22 $15.28 $12.97 19,466
2019-05-07 $15.67 $15.70 $15.20 $15.21 $12.91 25,487
2019-05-06 $15.19 $15.70 $15.16 $15.68 $13.31 27,085
2019-05-03 $15.57 $15.70 $15.55 $15.63 $13.27 22,287
2019-05-02 $15.77 $15.83 $15.21 $15.44 $13.11 21,637
2019-05-01 $15.99 $16.02 $15.85 $15.85 $13.46 22,715
2019-04-30 $16.06 $16.20 $15.83 $15.90 $13.50 26,354
2019-04-29 $15.83 $16.08 $15.74 $16.06 $13.64 24,653
2019-04-26 $15.51 $15.80 $15.51 $15.73 $13.36 18,397
2019-04-25 $15.57 $15.58 $15.40 $15.47 $13.14 30,497
2019-04-24 $15.47 $15.65 $15.45 $15.55 $13.20 20,471
2019-04-23 $15.65 $15.69 $15.48 $15.50 $13.16 25,693
2019-04-22 $15.12 $15.66 $15.10 $15.63 $13.27 27,635
2019-04-18 $15.38 $15.58 $15.06 $15.10 $12.82 57,584
2019-04-17 $15.15 $15.19 $14.96 $15.12 $12.84 27,121
2019-04-16 $14.95 $15.24 $14.90 $14.99 $12.72 19,677
2019-04-15 $15.52 $15.53 $14.82 $14.88 $12.63 60,613
2019-04-12 $15.64 $15.76 $15.55 $15.64 $13.28 18,070
2019-04-11 $16.06 $16.06 $15.37 $15.50 $13.16 34,285
2019-04-10 $15.72 $16.05 $15.70 $16.02 $13.60 28,799
2019-04-09 $16.01 $16.10 $15.62 $15.66 $13.30 46,258
2019-04-08 $16.35 $16.40 $16.03 $16.05 $13.63 33,333
2019-04-05 $16.21 $16.31 $16.19 $16.31 $13.85 17,553
2019-04-04 $16.29 $16.38 $16.09 $16.15 $13.71 15,663
2019-04-03 $16.25 $16.47 $16.23 $16.28 $13.82 25,648
2019-04-02 $16.30 $16.38 $16.17 $16.27 $13.81 17,504
2019-04-01 $16.32 $16.36 $16.05 $16.32 $13.86 51,235
2019-03-29 $16.18 $16.24 $15.98 $16.16 $13.72 31,676
2019-03-28 $15.99 $16.12 $15.51 $16.02 $13.60 42,309
2019-03-27 $16.93 $16.94 $16.09 $16.36 $13.65 52,333
2019-03-26 $16.90 $17.02 $16.79 $16.83 $14.04 53,707
2019-03-25 $16.75 $17.06 $16.60 $16.82 $14.03 58,808
2019-03-22 $17.40 $17.45 $16.66 $16.79 $14.01 48,611
2019-03-21 $17.28 $17.64 $17.28 $17.52 $14.62 40,461
2019-03-20 $17.75 $17.78 $17.35 $17.52 $14.62 52,464
2019-03-19 $17.83 $18.00 $17.64 $17.78 $14.83 124,777
2019-03-18 $17.09 $17.57 $17.00 $17.56 $14.65 90,118
2019-03-15 $16.69 $17.10 $16.66 $17.10 $14.27 24,649
2019-03-14 $16.90 $16.90 $16.60 $16.71 $13.94 20,984
2019-03-13 $16.94 $17.10 $16.68 $16.78 $14.00 31,801
2019-03-12 $16.27 $16.79 $16.26 $16.58 $13.83 48,266
2019-03-11 $16.24 $16.46 $16.19 $16.46 $13.73 42,364
2019-03-08 $15.84 $16.23 $15.79 $16.20 $13.52 50,009
2019-03-07 $16.66 $16.66 $16.15 $16.20 $13.52 309,010
2019-03-06 $17.03 $17.16 $16.57 $16.65 $13.89 35,481
2019-03-05 $16.65 $17.15 $16.60 $17.10 $14.27 51,782
2019-03-04 $16.96 $16.97 $16.27 $16.60 $13.85 339,851
2019-03-01 $16.99 $16.99 $16.66 $16.79 $14.01 28,177
2019-02-28 $16.67 $16.92 $16.67 $16.83 $14.04 38,371
2019-02-27 $16.67 $16.77 $16.43 $16.60 $13.85 44,395
2019-02-26 $15.98 $16.55 $15.98 $16.50 $13.77 18,930
2019-02-25 $16.23 $16.25 $15.99 $16.04 $13.38 49,296
2019-02-22 $16.31 $16.38 $15.99 $16.22 $13.53 24,645
2019-02-21 $16.18 $16.27 $16.10 $16.17 $13.49 20,088
2019-02-20 $15.99 $16.25 $15.91 $16.23 $13.54 29,113
2019-02-19 $15.70 $15.93 $15.70 $15.90 $13.26 18,745
2019-02-15 $15.89 $16.02 $15.68 $15.85 $13.22 45,503
2019-02-14 $15.54 $15.56 $15.25 $15.51 $12.94 24,895
2019-02-13 $15.37 $15.68 $15.36 $15.43 $12.87 30,697
2019-02-12 $14.74 $15.47 $14.64 $15.24 $12.72 31,065
2019-02-11 $15.54 $15.56 $14.78 $14.88 $12.41 48,348
2019-02-08 $15.65 $15.83 $15.34 $15.34 $12.80 63,086
2019-02-07 $15.35 $15.83 $15.14 $15.70 $13.10 76,080
2019-02-06 $16.01 $16.10 $15.34 $15.58 $13.00 75,379
2019-02-05 $16.65 $16.80 $16.01 $16.41 $13.69 91,592
2019-02-04 $16.16 $17.15 $16.16 $16.75 $13.97 78,219
2019-02-01 $15.72 $16.16 $15.70 $15.99 $13.34 105,516
2019-01-31 $15.09 $15.59 $15.09 $15.59 $13.01 45,937
2019-01-30 $14.77 $15.20 $14.69 $14.94 $12.46 25,468
2019-01-29 $15.05 $15.18 $14.48 $14.67 $12.24 52,753
2019-01-28 $14.11 $15.02 $14.10 $15.00 $12.51 81,037
2019-01-25 $14.06 $14.28 $13.90 $14.20 $11.85 55,711
2019-01-24 $13.45 $13.81 $13.45 $13.79 $11.51 19,302
2019-01-23 $13.75 $13.77 $13.40 $13.50 $11.26 22,088
2019-01-22 $13.75 $13.84 $13.52 $13.61 $11.36 21,224
2019-01-18 $13.67 $13.89 $13.46 $13.53 $11.29 44,879
2019-01-17 $13.50 $13.70 $13.42 $13.62 $11.36 26,224
2019-01-16 $13.61 $13.67 $13.45 $13.54 $11.30 16,022
2019-01-15 $14.00 $14.01 $13.40 $13.49 $11.25 61,600
2019-01-14 $13.62 $14.00 $13.54 $13.86 $11.56 52,223
2019-01-11 $13.08 $13.91 $13.06 $13.50 $11.26 58,418
2019-01-10 $12.72 $13.26 $12.50 $13.06 $10.90 46,851
2019-01-09 $12.17 $12.72 $12.07 $12.65 $10.55 43,773
2019-01-08 $12.04 $12.19 $11.77 $12.08 $10.08 34,339
2019-01-07 $11.55 $11.93 $11.53 $11.90 $9.93 35,316
2019-01-04 $11.30 $11.53 $11.30 $11.46 $9.56 21,937
2019-01-03 $11.11 $11.42 $11.00 $11.09 $9.25 30,139
2019-01-02 $10.51 $11.22 $10.40 $11.13 $9.29 47,234
2018-12-31 $10.84 $10.86 $10.45 $10.51 $8.77 75,467
2018-12-28 $10.51 $10.78 $10.24 $10.71 $8.93 35,807
2018-12-27 $10.45 $10.57 $10.14 $10.41 $8.52 97,288
2018-12-26 $9.95 $10.36 $9.95 $10.36 $8.48 29,107
2018-12-24 $10.08 $10.50 $9.93 $10.39 $8.50 34,094
2018-12-21 $10.77 $10.92 $10.15 $10.29 $8.42 81,066
2018-12-20 $11.14 $11.22 $10.67 $10.88 $8.90 51,109
2018-12-19 $11.64 $11.67 $11.07 $11.07 $9.06 41,824
2018-12-18 $11.77 $11.77 $11.30 $11.51 $9.42 81,276
2018-12-17 $11.73 $11.89 $11.26 $11.39 $9.32 65,727
2018-12-14 $11.64 $12.04 $11.50 $11.80 $9.65 60,663
2018-12-13 $12.46 $12.48 $11.67 $11.77 $9.63 60,141
2018-12-12 $12.79 $12.79 $12.37 $12.37 $10.12 23,142
2018-12-11 $12.52 $12.75 $12.30 $12.67 $10.37 11,892
2018-12-10 $12.67 $12.70 $12.24 $12.48 $10.21 26,824
2018-12-07 $12.96 $13.00 $12.42 $12.48 $10.21 44,487
2018-12-06 $11.32 $12.09 $11.22 $12.07 $9.88 95,380
2018-12-04 $12.82 $12.83 $12.24 $12.25 $10.02 33,687
2018-12-03 $13.35 $13.37 $12.57 $12.85 $10.51 61,893
2018-11-30 $13.12 $13.14 $12.94 $13.14 $10.75 22,573
2018-11-29 $13.38 $13.42 $13.00 $13.20 $10.80 26,273
2018-11-28 $12.97 $13.39 $12.97 $13.39 $10.96 16,998
2018-11-27 $13.09 $13.19 $12.81 $12.93 $10.58 54,012
2018-11-26 $13.97 $13.97 $13.07 $13.08 $10.70 28,859
2018-11-23 $13.33 $13.67 $13.33 $13.59 $11.12 9,175
2018-11-21 $13.26 $13.61 $13.26 $13.44 $11.00 22,807
2018-11-20 $12.96 $13.51 $12.76 $13.05 $10.68 69,175
2018-11-19 $14.04 $14.07 $13.35 $13.44 $11.00 36,943
2018-11-16 $14.36 $14.36 $14.04 $14.12 $11.55 37,481
2018-11-15 $13.52 $14.45 $13.42 $14.25 $11.66 28,227
2018-11-14 $14.00 $14.01 $13.14 $13.61 $11.14 85,291
2018-11-13 $14.68 $14.68 $14.23 $14.25 $11.66 28,499
2018-11-12 $15.18 $15.39 $14.34 $14.72 $12.04 49,256
2018-11-09 $15.62 $15.62 $14.97 $14.98 $12.26 37,956
2018-11-08 $16.71 $16.72 $15.80 $15.94 $13.04 50,413
2018-11-07 $16.10 $17.00 $15.59 $16.95 $13.87 80,413
2018-11-06 $15.28 $15.96 $15.10 $15.60 $12.76 64,311
2018-11-05 $14.81 $15.19 $14.43 $15.19 $12.43 40,960
2018-11-02 $14.35 $14.71 $14.28 $14.61 $11.95 53,219
2018-11-01 $14.35 $14.44 $13.88 $14.31 $11.71 55,276
2018-10-31 $13.62 $14.19 $13.49 $14.05 $11.50 65,175
2018-10-30 $12.67 $13.45 $12.49 $13.19 $10.79 43,203
2018-10-29 $14.77 $14.90 $12.69 $13.02 $10.65 116,299
2018-10-26 $14.46 $15.03 $14.41 $14.57 $11.92 64,215
2018-10-25 $14.26 $15.18 $14.15 $14.86 $12.16 78,456
2018-10-24 $15.63 $15.75 $14.24 $14.29 $11.69 69,495
2018-10-23 $13.75 $15.87 $13.73 $15.17 $12.41 120,576
2018-10-22 $17.46 $17.52 $14.90 $15.52 $12.70 209,302
2018-10-19 $18.56 $18.78 $17.32 $17.47 $14.29 56,124
2018-10-18 $18.70 $19.15 $18.40 $18.43 $15.08 56,215
2018-10-17 $18.23 $18.90 $17.57 $18.66 $15.27 112,565
2018-10-16 $20.48 $20.86 $19.09 $19.18 $15.69 112,302
2018-10-15 $18.98 $20.06 $18.90 $20.06 $16.41 95,569
2018-10-12 $18.19 $18.60 $18.14 $18.57 $15.19 39,315
2018-10-11 $17.70 $18.11 $17.61 $17.81 $14.57 73,082
2018-10-10 $18.13 $18.51 $17.55 $18.18 $14.87 49,488
2018-10-09 $18.49 $18.58 $18.12 $18.17 $14.87 48,428
2018-10-08 $18.45 $19.00 $18.00 $18.50 $15.14 4,510
2018-10-05 $18.31 $18.42 $17.58 $18.14 $14.84 47,063
2018-10-04 $18.63 $18.64 $17.95 $18.18 $14.87 56,400
2018-10-03 $18.13 $18.63 $17.88 $18.63 $15.24 56,663
2018-10-02 $18.97 $18.97 $17.75 $17.95 $14.69 94,650
2018-10-01 $19.46 $19.58 $18.87 $19.14 $15.66 72,551
2018-09-28 $18.26 $18.95 $18.20 $18.80 $15.38 44,683
2018-09-27 $18.56 $18.58 $18.15 $18.20 $14.89 81,464
2018-09-26 $19.17 $19.21 $18.62 $18.72 $15.19 89,039
2018-09-25 $19.47 $19.72 $19.04 $19.10 $15.50 129,374
2018-09-24 $18.99 $19.29 $18.57 $19.03 $15.44 132,936
2018-09-21 $19.63 $19.72 $19.00 $19.34 $15.69 171,199
2018-09-20 $19.30 $20.11 $19.00 $20.11 $16.32 180,913
2018-09-19 $19.55 $20.56 $17.93 $18.79 $15.25 338,959
2018-09-18 $18.23 $19.09 $18.17 $19.00 $15.42 148,424
2018-09-17 $17.75 $18.10 $17.47 $17.86 $14.49 69,631
2018-09-14 $15.65 $17.26 $15.52 $17.06 $13.84 100,006
2018-09-13 $18.36 $18.42 $16.40 $16.57 $13.45 102,182
2018-09-12 $18.34 $18.74 $17.66 $18.33 $14.88 140,282
2018-09-11 $17.86 $18.28 $17.48 $18.28 $14.84 192,753
2018-09-10 $17.36 $17.78 $17.28 $17.77 $14.42 74,013
2018-09-07 $16.99 $17.40 $16.99 $17.14 $13.91 50,497
2018-09-06 $16.85 $17.01 $16.23 $17.01 $13.80 86,736
2018-09-05 $17.60 $17.97 $16.43 $17.08 $13.86 132,244
2018-09-04 $16.51 $17.25 $16.34 $17.25 $14.00 133,053
2018-08-31 $16.06 $16.55 $16.03 $16.33 $13.25 52,335
2018-08-30 $16.38 $16.75 $15.89 $16.15 $13.11 74,511
2018-08-29 $16.01 $16.80 $15.94 $16.80 $13.63 115,379
2018-08-28 $16.04 $16.09 $15.10 $15.69 $12.73 133,441
2018-08-27 $16.37 $16.83 $16.14 $16.41 $13.32 196,616
2018-08-24 $14.89 $15.56 $14.69 $15.56 $12.63 117,766
2018-08-23 $14.25 $14.52 $14.10 $14.42 $11.70 58,423
2018-08-22 $13.97 $14.32 $13.57 $14.25 $11.56 52,882
2018-08-21 $13.98 $14.43 $13.67 $14.09 $11.43 64,969
2018-08-20 $12.76 $13.65 $12.74 $13.62 $11.05 78,376
2018-08-17 $12.22 $12.70 $12.19 $12.70 $10.31 31,719
2018-08-16 $12.40 $12.60 $12.16 $12.22 $9.92 46,724
2018-08-15 $12.03 $12.55 $11.80 $12.42 $10.08 73,265
2018-08-14 $11.61 $11.63 $11.10 $11.16 $9.06 92,322
2018-08-13 $12.02 $12.07 $11.54 $11.61 $9.42 51,744
2018-08-10 $12.23 $12.24 $12.00 $12.01 $9.75 15,274
2018-08-09 $12.10 $12.26 $12.05 $12.26 $9.95 36,188
2018-08-08 $11.81 $12.12 $11.81 $12.05 $9.78 24,099
2018-08-07 $12.09 $12.13 $11.79 $11.82 $9.59 49,558
2018-08-06 $11.80 $12.05 $11.80 $11.80 $9.58 12,787
2018-08-03 $12.16 $12.16 $11.99 $11.99 $9.73 25,198
2018-08-02 $12.16 $12.17 $12.00 $12.13 $9.84 30,560
2018-08-01 $12.47 $12.56 $12.16 $12.21 $9.91 38,892
2018-07-31 $12.00 $12.42 $11.99 $12.42 $10.08 20,812
2018-07-30 $12.39 $12.49 $12.09 $12.13 $9.84 18,135
2018-07-27 $12.38 $12.40 $12.23 $12.23 $9.92 19,960
2018-07-26 $12.33 $12.33 $12.01 $12.20 $9.90 59,922
2018-07-25 $12.32 $12.41 $12.23 $12.30 $9.98 26,962
2018-07-24 $12.80 $12.80 $12.21 $12.32 $10.00 41,688
2018-07-23 $12.42 $12.81 $12.39 $12.68 $10.29 31,846
2018-07-20 $12.68 $12.76 $12.37 $12.41 $10.07 40,123
2018-07-19 $12.91 $12.92 $12.65 $12.66 $10.27 22,938
2018-07-18 $12.70 $13.02 $12.52 $12.96 $10.52 29,607
2018-07-17 $12.90 $12.91 $12.54 $12.69 $10.30 60,166
2018-07-16 $13.62 $13.62 $12.99 $12.99 $10.54 51,634
2018-07-13 $13.85 $13.85 $13.57 $13.66 $11.09 19,978
2018-07-12 $14.04 $14.04 $13.80 $13.82 $11.22 19,019
2018-07-11 $13.78 $13.92 $13.60 $13.79 $11.19 35,067
2018-07-10 $13.93 $13.96 $13.84 $13.87 $11.26 22,478
2018-07-09 $13.99 $14.01 $13.83 $13.92 $11.30 29,817
2018-07-06 $13.94 $14.00 $13.84 $13.95 $11.32 15,954
2018-07-05 $13.91 $13.95 $13.74 $13.86 $11.25 20,310
2018-07-03 $13.88 $13.92 $13.74 $13.79 $11.19 25,154
2018-07-02 $13.65 $13.65 $13.65 $13.65 $11.08 0
2018-06-29 $13.79 $13.80 $13.48 $13.65 $11.08 49,191
2018-06-28 $13.04 $13.78 $13.02 $13.74 $11.15 35,324
2018-06-27 $13.97 $14.00 $13.20 $13.24 $10.61 82,322
2018-06-26 $14.55 $14.58 $13.98 $14.14 $11.33 38,979
2018-06-25 $14.78 $15.00 $14.36 $14.38 $11.52 57,984
2018-06-22 $15.41 $15.52 $14.84 $14.84 $11.89 65,675
2018-06-21 $14.81 $15.31 $14.70 $15.26 $12.22 100,660
2018-06-20 $14.71 $14.81 $14.36 $14.71 $11.78 49,892
2018-06-19 $13.92 $14.43 $13.83 $14.27 $11.43 48,067
2018-06-18 $13.82 $14.11 $13.82 $14.07 $11.27 45,540
2018-06-15 $13.93 $14.08 $13.81 $13.91 $11.14 16,828
2018-06-14 $14.18 $14.25 $14.01 $14.03 $11.24 42,857
2018-06-13 $14.27 $14.30 $14.08 $14.18 $11.36 29,523
2018-06-12 $14.28 $14.37 $14.02 $14.10 $11.30 30,559
2018-06-11 $14.65 $14.65 $14.30 $14.32 $11.47 32,422
2018-06-08 $14.60 $14.72 $14.18 $14.62 $11.71 44,260
2018-06-07 $15.22 $15.33 $14.49 $14.81 $11.86 50,994
2018-06-06 $14.51 $15.06 $14.51 $15.00 $12.02 100,944
2018-06-05 $13.98 $14.30 $13.88 $14.30 $11.46 35,002
2018-06-04 $13.91 $14.00 $13.84 $13.89 $11.13 59,880
2018-06-01 $13.74 $13.75 $13.56 $13.70 $10.97 23,087
2018-05-31 $13.80 $13.83 $13.55 $13.66 $10.94 27,644
2018-05-30 $13.79 $13.86 $13.70 $13.82 $11.07 51,446
2018-05-29 $13.61 $13.88 $13.57 $13.70 $10.97 11,763
2018-05-25 $13.86 $13.90 $13.53 $13.63 $10.92 31,020
2018-05-24 $14.34 $14.34 $13.89 $13.89 $11.13 31,551
2018-05-23 $14.19 $14.40 $14.11 $14.27 $11.43 56,437
2018-05-22 $14.35 $14.44 $14.10 $14.20 $11.38 72,762
2018-05-21 $13.80 $13.80 $13.80 $13.80 $11.05 363
2018-05-18 $13.22 $13.88 $13.22 $13.88 $11.12 20,362
2018-05-17 $13.61 $13.61 $13.28 $13.28 $10.64 26,785
2018-05-16 $13.79 $13.79 $13.53 $13.54 $10.85 25,301
2018-05-15 $13.71 $13.79 $13.53 $13.69 $10.97 34,195
2018-05-14 $13.58 $14.04 $13.58 $13.76 $11.02 62,535
2018-05-11 $13.08 $13.44 $13.08 $13.43 $10.76 26,497
2018-05-10 $13.20 $13.20 $12.99 $12.99 $10.41 42,983
2018-05-09 $12.89 $13.02 $12.87 $12.99 $10.41 26,406
2018-05-08 $12.89 $13.10 $12.73 $12.77 $10.23 22,489
2018-05-07 $12.90 $13.05 $12.84 $12.96 $10.38 37,394
2018-05-04 $12.59 $12.82 $12.59 $12.82 $10.27 22,910
2018-05-03 $12.50 $12.75 $12.49 $12.60 $10.09 47,062
2018-05-02 $12.61 $12.82 $12.48 $12.59 $10.09 21,076
2018-05-01 $12.77 $12.77 $12.51 $12.67 $10.15 19,625
2018-04-30 $12.59 $12.90 $12.59 $12.78 $10.24 21,384
2018-04-27 $12.57 $12.70 $12.44 $12.50 $10.01 22,414
2018-04-26 $12.65 $12.76 $12.51 $12.52 $10.03 39,992
2018-04-25 $12.75 $12.79 $12.50 $12.62 $10.11 24,223
2018-04-24 $12.83 $13.05 $12.63 $12.77 $10.23 24,890
2018-04-23 $13.17 $13.23 $12.74 $12.74 $10.21 59,136
2018-04-20 $13.21 $13.38 $13.11 $13.11 $10.50 76,466
2018-04-19 $13.26 $13.32 $13.11 $13.21 $10.58 10,331
2018-04-18 $13.27 $13.37 $13.11 $13.24 $10.61 26,422
2018-04-17 $13.70 $13.77 $13.23 $13.29 $10.65 27,281
2018-04-16 $13.65 $13.75 $13.43 $13.52 $10.83 66,610
2018-04-13 $12.46 $13.39 $12.35 $13.20 $10.57 30,574
2018-04-12 $12.33 $12.42 $12.13 $12.37 $9.91 26,331
2018-04-11 $12.03 $12.30 $11.89 $12.22 $9.79 36,816
2018-04-10 $11.46 $12.02 $11.08 $11.97 $9.59 37,491
2018-04-09 $12.09 $12.10 $11.51 $11.52 $9.23 38,520
2018-04-06 $12.34 $12.37 $11.81 $11.95 $9.57 41,150
2018-04-05 $12.11 $12.40 $11.98 $12.39 $9.93 81,871
2018-04-04 $11.55 $11.91 $11.19 $11.83 $9.48 102,080
2018-04-03 $12.72 $12.88 $11.88 $11.90 $9.53 70,787
2018-04-02 $13.07 $13.10 $12.51 $12.64 $10.13 81,053
2018-03-29 $12.90 $13.35 $12.84 $13.24 $10.61 24,694
2018-03-28 $13.39 $13.41 $12.77 $12.89 $10.33 64,091
2018-03-27 $14.16 $14.16 $13.52 $13.55 $10.68 27,125
2018-03-26 $14.32 $14.34 $13.86 $14.08 $11.09 47,202
2018-03-23 $14.68 $14.68 $14.09 $14.15 $11.15 29,575
2018-03-22 $14.32 $14.37 $13.79 $13.85 $10.91 43,553
2018-03-21 $14.69 $14.69 $14.45 $14.45 $11.38 42,046
2018-03-20 $15.07 $15.07 $14.52 $14.55 $11.46 19,572
2018-03-19 $14.86 $15.01 $14.73 $14.73 $11.61 13,914
2018-03-16 $14.64 $14.78 $14.50 $14.70 $11.58 25,050
2018-03-15 $14.76 $14.79 $14.59 $14.67 $11.56 21,136
2018-03-14 $14.80 $14.80 $14.66 $14.67 $11.56 31,571
2018-03-13 $15.07 $15.11 $14.80 $14.82 $11.68 15,296
2018-03-12 $15.01 $15.15 $14.70 $15.07 $11.87 39,922
2018-03-09 $15.05 $15.05 $14.82 $14.92 $11.76 43,853
2018-03-08 $15.07 $15.13 $14.70 $14.88 $11.72 16,477
2018-03-07 $15.28 $15.45 $14.90 $14.95 $11.78 31,867
2018-03-06 $15.30 $15.84 $15.30 $15.37 $12.11 62,073
2018-03-05 $14.22 $15.21 $14.22 $15.10 $11.90 79,227
2018-03-02 $14.26 $14.70 $14.23 $14.38 $11.33 21,624
2018-03-01 $14.10 $14.50 $13.88 $14.50 $11.42 41,148
2018-02-28 $13.13 $14.09 $13.11 $13.97 $11.01 89,863
2018-02-27 $14.01 $14.03 $13.12 $13.39 $10.55 157,592
2018-02-26 $14.54 $14.54 $13.92 $14.03 $11.05 68,623
2018-02-23 $14.61 $14.65 $14.18 $14.28 $11.25 52,651
2018-02-22 $14.70 $14.76 $14.39 $14.47 $11.40 49,214
2018-02-21 $15.10 $15.10 $14.63 $14.63 $11.53 43,697
2018-02-20 $14.48 $15.20 $14.44 $15.06 $11.87 94,810
2018-02-16 $14.78 $14.95 $14.37 $14.47 $11.40 86,827
2018-02-15 $15.38 $15.40 $15.07 $15.18 $11.96 68,399
2018-02-14 $15.14 $15.29 $15.04 $15.23 $12.00 43,708
2018-02-13 $14.99 $15.00 $14.71 $14.87 $11.72 32,568
2018-02-12 $15.09 $15.40 $14.81 $14.90 $11.74 66,108
2018-02-09 $14.65 $15.01 $13.96 $14.90 $11.74 123,072
2018-02-08 $15.26 $15.30 $14.43 $14.59 $11.50 68,992
2018-02-07 $16.08 $16.13 $14.48 $14.88 $11.72 143,264
2018-02-06 $13.55 $15.25 $13.49 $15.20 $11.98 132,246
2018-02-05 $12.20 $14.75 $12.02 $13.42 $10.57 318,191
2018-02-02 $14.18 $14.18 $12.86 $13.17 $10.38 396,573
2018-02-01 $16.48 $16.69 $14.74 $14.82 $11.68 308,089
2018-01-31 $16.33 $16.97 $16.16 $16.40 $12.92 104,972
2018-01-30 $17.05 $17.09 $16.21 $16.32 $12.86 275,374
2018-01-29 $18.77 $18.79 $17.53 $17.65 $13.91 149,732
2018-01-26 $17.59 $18.60 $17.25 $18.38 $14.48 163,934
2018-01-25 $18.96 $18.96 $17.66 $17.88 $14.09 168,522
2018-01-24 $19.50 $19.65 $18.70 $18.77 $14.79 183,308
2018-01-23 $19.36 $19.51 $18.75 $19.23 $15.15 267,864
2018-01-22 $18.77 $19.13 $18.45 $19.12 $15.06 172,978
2018-01-19 $18.09 $18.26 $18.01 $18.15 $14.30 81,635
2018-01-18 $17.58 $18.03 $17.43 $17.91 $14.11 127,173
2018-01-17 $17.73 $17.91 $17.30 $17.76 $13.99 171,579
2018-01-16 $18.35 $18.49 $17.15 $17.44 $13.74 364,638
2018-01-12 $17.00 $17.02 $15.22 $15.97 $12.58 641,548
2018-01-11 $18.67 $18.67 $17.36 $17.61 $13.87 423,235
2018-01-10 $20.03 $20.03 $18.84 $19.03 $14.99 202,481
2018-01-09 $19.74 $20.52 $18.41 $19.53 $15.39 464,384
2018-01-08 $18.51 $19.45 $18.34 $19.45 $15.32 382,988
2018-01-05 $16.45 $18.15 $16.19 $17.81 $14.03 353,432
2018-01-04 $18.27 $18.27 $15.84 $17.00 $13.39 770,848
2018-01-03 $17.93 $18.96 $17.47 $18.58 $14.64 543,989
2018-01-02 $16.36 $16.96 $15.50 $16.96 $13.36 375,540
2017-12-29 $15.28 $16.04 $13.90 $15.09 $11.89 328,556
2017-12-28 $14.05 $14.72 $13.91 $14.71 $11.59 189,169
2017-12-27 $13.02 $13.67 $13.00 $13.64 $10.68 238,068
2017-12-26 $14.00 $14.00 $14.00 $14.00 $10.96 714
2017-12-22 $12.21 $12.45 $11.90 $12.43 $9.73 86,998
2017-12-21 $12.06 $12.18 $12.02 $12.13 $9.50 65,235
2017-12-20 $12.25 $12.27 $11.91 $11.96 $9.37 41,868
2017-12-19 $11.98 $12.09 $11.92 $12.08 $9.46 37,295
2017-12-18 $11.97 $11.97 $11.87 $11.90 $9.32 81,120
2017-12-15 $12.04 $12.04 $11.79 $11.79 $9.23 50,029
2017-12-14 $11.91 $12.02 $11.85 $11.93 $9.34 36,318
2017-12-13 $12.13 $12.15 $11.77 $11.78 $9.22 68,715
2017-12-12 $12.00 $12.07 $11.79 $12.07 $9.45 131,408
2017-12-11 $11.69 $11.75 $11.55 $11.75 $9.20 67,252
2017-12-08 $11.18 $11.48 $11.18 $11.47 $8.98 66,177
2017-12-07 $11.19 $11.27 $10.99 $11.13 $8.72 63,793
2017-12-06 $11.47 $11.48 $10.99 $11.14 $8.72 52,595
2017-12-05 $11.41 $11.46 $11.00 $11.41 $8.93 56,213
2017-12-04 $11.32 $11.32 $10.93 $11.00 $8.61 69,599
2017-12-01 $11.20 $11.25 $10.90 $11.03 $8.64 70,442
2017-11-30 $10.19 $10.96 $10.11 $10.96 $8.58 91,743
2017-11-29 $11.11 $11.11 $10.36 $10.38 $8.13 74,083
2017-11-28 $11.98 $11.98 $10.82 $11.25 $8.81 119,605
2017-11-27 $11.31 $11.67 $11.22 $11.59 $9.08 138,811
2017-11-24 $10.88 $10.91 $10.72 $10.89 $8.53 37,725
2017-11-22 $10.32 $10.55 $10.27 $10.52 $8.24 23,257
2017-11-21 $10.26 $10.29 $10.16 $10.20 $7.99 53,353
2017-11-20 $10.30 $10.30 $10.04 $10.06 $7.88 40,580
2017-11-17 $9.61 $10.10 $9.44 $9.98 $7.81 38,768
2017-11-16 $10.13 $10.13 $9.45 $9.66 $7.56 49,959
2017-11-15 $10.42 $10.51 $10.15 $10.15 $7.95 36,224
2017-11-14 $10.45 $10.51 $9.79 $10.24 $8.02 61,486
2017-11-13 $9.81 $10.18 $9.70 $10.17 $7.96 72,937
2017-11-10 $9.18 $9.47 $9.18 $9.44 $7.39 41,174
2017-11-09 $8.90 $9.03 $8.73 $9.00 $7.05 38,634
2017-11-08 $9.13 $9.29 $8.88 $8.91 $6.98 46,622
2017-11-07 $9.02 $9.34 $8.90 $8.99 $7.04 71,211
2017-11-06 $8.40 $8.90 $8.40 $8.90 $6.97 56,890
2017-11-03 $8.15 $8.27 $8.14 $8.26 $6.47 13,451
2017-11-02 $8.20 $8.20 $8.04 $8.10 $6.34 10,539
2017-11-01 $8.17 $8.20 $8.06 $8.12 $6.36 21,060
2017-10-31 $8.06 $8.18 $7.98 $8.09 $6.33 34,100
2017-10-30 $8.03 $8.06 $7.92 $7.98 $6.25 29,289
2017-10-27 $7.59 $7.64 $7.50 $7.64 $5.98 11,600
2017-10-26 $7.87 $7.87 $7.65 $7.67 $6.01 13,701
2017-10-25 $7.92 $7.92 $7.74 $7.79 $6.10 8,362
2017-10-24 $7.92 $7.96 $7.88 $7.89 $6.18 19,199
2017-10-23 $7.91 $8.02 $7.90 $7.94 $6.22 22,706
2017-10-20 $7.70 $7.88 $7.70 $7.86 $6.15 37,030
2017-10-19 $7.93 $7.93 $7.65 $7.71 $6.04 11,996
2017-10-18 $7.84 $7.93 $7.84 $7.92 $6.20 9,007
2017-10-17 $8.06 $8.07 $7.74 $7.85 $6.15 36,417
2017-10-16 $8.23 $8.34 $8.19 $8.21 $6.43 25,090
2017-10-13 $8.23 $8.27 $8.16 $8.16 $6.39 63,559
2017-10-12 $8.42 $8.43 $8.24 $8.24 $6.45 30,081
2017-10-11 $8.11 $8.37 $8.11 $8.37 $6.55 17,491
2017-10-10 $8.19 $8.19 $8.12 $8.13 $6.37 9,725
2017-10-09 $8.00 $8.00 $8.00 $8.00 $6.26 2,007
2017-10-06 $8.39 $8.44 $8.07 $8.17 $6.40 28,453
2017-10-05 $8.05 $8.31 $8.05 $8.27 $6.48 29,323
2017-10-04 $7.84 $8.02 $7.84 $8.02 $6.28 12,257
2017-10-03 $7.85 $7.85 $7.75 $7.81 $6.12 21,141
2017-10-02 $7.59 $7.73 $7.59 $7.73 $6.05 16,233
2017-09-29 $7.55 $7.56 $7.48 $7.53 $5.90 14,018
2017-09-28 $7.60 $7.60 $7.52 $7.59 $5.94 24,171
2017-09-27 $7.63 $7.70 $7.62 $7.65 $5.82 24,088
2017-09-26 $7.61 $7.63 $7.55 $7.63 $5.80 7,235
2017-09-25 $7.63 $7.66 $7.58 $7.61 $5.79 17,292
2017-09-22 $7.56 $7.56 $7.50 $7.54 $5.73 17,377
2017-09-21 $7.72 $7.72 $7.56 $7.60 $5.78 18,422
2017-09-20 $7.79 $7.79 $7.67 $7.69 $5.85 18,590
2017-09-19 $7.71 $7.77 $7.69 $7.76 $5.90 19,643
2017-09-18 $7.50 $7.70 $7.50 $7.67 $5.83 24,589
2017-09-15 $7.42 $7.51 $7.40 $7.51 $5.71 12,203
2017-09-14 $7.30 $7.36 $7.30 $7.35 $5.59 15,195
2017-09-13 $7.45 $7.45 $7.31 $7.33 $5.58 8,785
2017-09-12 $7.21 $7.38 $7.21 $7.37 $5.61 14,096
2017-09-11 $7.10 $7.18 $7.10 $7.15 $5.44 10,580
2017-09-08 $7.10 $7.16 $7.06 $7.06 $5.37 12,808
2017-09-07 $6.99 $7.03 $6.98 $7.02 $5.34 5,037
2017-09-06 $6.87 $6.97 $6.87 $6.95 $5.29 5,719
2017-09-05 $6.92 $6.94 $6.87 $6.87 $5.23 3,168
2017-09-01 $6.93 $6.93 $6.93 $6.93 $5.27 2,228
2017-08-31 $6.86 $6.90 $6.86 $6.90 $5.25 2,438
2017-08-30 $6.83 $6.83 $6.77 $6.78 $5.16 3,390
2017-08-29 $6.85 $6.85 $6.78 $6.83 $5.19 13,860
2017-08-28 $6.90 $6.90 $6.84 $6.85 $5.21 2,356
2017-08-25 $6.90 $6.90 $6.82 $6.85 $5.21 80,423
2017-08-24 $6.85 $6.86 $6.82 $6.86 $5.22 5,948
2017-08-23 $6.76 $6.86 $6.76 $6.81 $5.18 4,470
2017-08-22 $6.78 $6.78 $6.65 $6.75 $5.13 18,019
2017-08-21 $6.80 $6.80 $6.65 $6.69 $5.09 11,827
2017-08-18 $6.84 $6.84 $6.77 $6.77 $5.15 12,442
2017-08-17 $6.87 $6.90 $6.82 $6.82 $5.19 2,607
2017-08-16 $6.83 $6.88 $6.82 $6.84 $5.20 6,861
2017-08-15 $6.80 $6.82 $6.77 $6.82 $5.19 9,588
2017-08-14 $6.76 $6.81 $6.68 $6.80 $5.17 23,502
2017-08-11 $6.78 $6.78 $6.68 $6.72 $5.11 18,471
2017-08-10 $6.91 $6.91 $6.75 $6.75 $5.13 26,270
2017-08-09 $6.92 $6.92 $6.84 $6.85 $5.21 5,213
2017-08-08 $7.05 $7.05 $6.90 $6.94 $5.28 19,335
2017-08-07 $7.00 $7.00 $7.00 $7.00 $5.32 3,595
2017-08-04 $7.15 $7.20 $7.09 $7.18 $5.46 8,438
2017-08-03 $7.24 $7.28 $7.11 $7.11 $5.41 16,615
2017-08-02 $7.41 $7.41 $7.28 $7.28 $5.54 12,773
2017-08-01 $7.48 $7.48 $7.34 $7.42 $5.64 18,778
2017-07-31 $7.65 $7.68 $7.49 $7.49 $5.70 22,984
2017-07-28 $7.49 $7.58 $7.49 $7.58 $5.77 9,317
2017-07-27 $7.65 $7.73 $7.44 $7.49 $5.70 57,227
2017-07-26 $7.54 $7.64 $7.54 $7.63 $5.80 21,132
2017-07-25 $7.58 $7.62 $7.48 $7.49 $5.70 22,689
2017-07-24 $7.36 $7.52 $7.36 $7.52 $5.72 36,334
2017-07-21 $7.23 $7.33 $7.23 $7.31 $5.56 16,496
2017-07-20 $7.43 $7.43 $7.23 $7.24 $5.51 16,609
2017-07-19 $7.35 $7.41 $7.25 $7.34 $5.58 39,183
2017-07-18 $7.23 $7.30 $7.12 $7.28 $5.54 50,687
2017-07-17 $7.06 $7.19 $7.05 $7.18 $5.46 12,124
2017-07-14 $6.90 $6.99 $6.90 $6.99 $5.32 5,588
2017-07-13 $6.96 $7.00 $6.86 $6.92 $5.26 21,556
2017-07-12 $6.85 $6.98 $6.85 $6.97 $5.30 10,174
2017-07-11 $6.65 $6.69 $6.61 $6.65 $5.06 5,439
2017-07-10 $6.54 $6.55 $6.51 $6.51 $4.95 3,900
2017-07-07 $6.52 $6.57 $6.50 $6.51 $4.95 6,070
2017-07-06 $6.60 $6.60 $6.50 $6.51 $4.95 9,719
2017-07-05 $6.54 $6.59 $6.52 $6.57 $5.00 12,459
2017-07-03 $6.50 $6.53 $6.50 $6.53 $4.97 800
2017-06-30 $6.58 $6.58 $6.49 $6.53 $4.97 5,143
2017-06-29 $6.68 $6.68 $6.53 $6.53 $4.97 3,874
2017-06-28 $6.52 $6.65 $6.50 $6.64 $5.05 10,509
2017-06-27 $6.66 $6.66 $6.52 $6.52 $4.96 7,475
2017-06-26 $6.80 $6.80 $6.65 $6.67 $5.07 12,291
2017-06-23 $6.74 $6.74 $6.64 $6.65 $5.06 10,728
2017-06-22 $6.67 $6.77 $6.67 $6.70 $5.10 9,973
2017-06-21 $6.51 $6.59 $6.51 $6.59 $5.01 14,676
2017-06-20 $6.52 $6.56 $6.48 $6.51 $4.95 13,033
2017-06-19 $6.49 $6.53 $6.44 $6.51 $4.95 10,061
2017-06-16 $6.37 $6.39 $6.35 $6.39 $4.86 4,262
2017-06-15 $6.36 $6.42 $6.24 $6.25 $4.75 82,440
2017-06-14 $6.46 $6.49 $6.37 $6.38 $4.85 5,493
2017-06-13 $6.45 $6.45 $6.42 $6.43 $4.89 1,983
2017-06-12 $6.47 $6.51 $6.40 $6.42 $4.88 21,482
2017-06-09 $6.33 $6.50 $6.32 $6.38 $4.85 38,417
2017-06-08 $6.41 $6.41 $6.24 $6.34 $4.82 3,915
2017-06-07 $6.12 $6.34 $6.07 $6.34 $4.82 6,803
2017-06-06 $6.39 $6.40 $6.14 $6.21 $4.72 8,890
2017-06-05 $6.70 $6.70 $6.42 $6.43 $4.89 13,059
2017-06-02 $6.83 $6.89 $6.75 $6.79 $5.16 6,970
2017-06-01 $6.84 $6.84 $6.78 $6.82 $5.19 4,220
2017-05-31 $6.95 $6.96 $6.80 $6.87 $5.23 11,654
2017-05-30 $7.12 $7.16 $6.98 $6.98 $5.31 106,813
2017-05-26 $7.06 $7.45 $7.06 $7.45 $5.67 101,430
2017-05-25 $7.03 $7.11 $7.02 $7.06 $5.37 4,168
2017-05-24 $7.06 $7.08 $7.02 $7.05 $5.36 17,206
2017-05-23 $7.05 $7.07 $7.00 $7.05 $5.36 7,230
2017-05-22 $6.97 $6.97 $6.97 $6.97 $5.30 0
2017-05-19 $6.97 $7.04 $6.93 $6.97 $5.30 5,421
2017-05-18 $6.90 $6.97 $6.90 $6.90 $5.25 3,840
2017-05-17 $7.07 $7.07 $6.91 $6.91 $5.26 10,531
2017-05-16 $7.09 $7.09 $7.02 $7.06 $5.37 23,456
2017-05-15 $7.10 $7.10 $7.00 $7.04 $5.35 5,276
2017-05-12 $7.10 $7.10 $6.93 $6.97 $5.30 22,615
2017-05-11 $6.77 $7.06 $6.72 $7.06 $5.37 14,867
2017-05-10 $6.93 $6.95 $6.69 $6.77 $5.15 15,529
2017-05-09 $7.12 $7.13 $6.95 $6.95 $5.29 10,838
2017-05-08 $7.25 $7.26 $7.09 $7.13 $5.42 12,475
2017-05-05 $7.23 $7.23 $7.11 $7.18 $5.46 24,520
2017-05-04 $7.38 $7.38 $7.22 $7.22 $5.49 8,116
2017-05-03 $7.46 $7.46 $7.35 $7.38 $5.61 14,195
2017-05-02 $7.63 $7.66 $7.46 $7.46 $5.67 24,270
2017-05-01 $7.52 $7.60 $7.49 $7.57 $5.76 35,688
2017-04-28 $7.22 $7.46 $7.22 $7.38 $5.61 20,160
2017-04-27 $7.39 $7.39 $7.21 $7.29 $5.54 12,083
2017-04-26 $7.51 $7.52 $7.40 $7.45 $5.67 60,201
2017-04-25 $7.73 $7.73 $7.53 $7.55 $5.74 29,030
2017-04-24 $7.95 $7.95 $7.74 $7.75 $5.89 21,904
2017-04-21 $7.93 $7.94 $7.77 $7.83 $5.96 38,482
2017-04-20 $8.09 $8.10 $7.87 $7.87 $5.99 43,945
2017-04-19 $7.75 $8.05 $7.75 $8.02 $6.10 20,912
2017-04-18 $7.79 $7.79 $7.62 $7.69 $5.85 58,863
2017-04-17 $8.23 $8.23 $7.85 $7.88 $5.99 91,730
2017-04-13 $8.62 $8.63 $8.10 $8.19 $6.23 44,770
2017-04-12 $8.66 $8.66 $8.29 $8.53 $6.49 74,648
2017-04-11 $8.68 $8.69 $8.43 $8.43 $6.41 20,945

Horizons Marijuana Life Sciences Index ETF (HMLSF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.