Investcorp Credit Management BDC Inc (ICMB) Exchange: NASDAQ

Data as of March 29, 2024

$3.34 ($0.01) 0.30%

Investcorp Credit Management BDC Inc - Daily Information
Click for more stock information on Investcorp Credit Management BDC Inc.
Daily Information Data
Date March 29, 2024
Open $3.40
Previous Close $3.34
High $3.44
Low $3.34
Adjusted Open $3.40
Previous Adjusted Close $3.34
Adjusted High $3.44
Adjusted Low $3.34

About Investcorp Credit Management BDC Inc (ICMB)

CM Finance Inc (“CM Finance”) is an externally-managed, closed-end, non-diversified management investment company that has elected to be regulated as a business development company under the Investment Company Act of 1940. CM Finance’s investment objective is to maximize the total return to its stockholders in the form of current income and capital appreciation through debt and related equity investments by targeting investment opportunities with favorable risk-adjusted returns. CM Finance seeks to invest primarily in middle-market companies that have annual revenues of at least $50mm and earnings before interest, taxes, depreciation and amortization of at least $15mm. CM Finance’s investment activities are managed by its investment adviser, CM Investment Partners LLC.

Historical Stock Data for Investcorp Credit Management BDC Inc (ICMB)

Date Open High Low Close Adj.Close Volume
2024-03-08 $3.40 $3.44 $3.34 $3.34 $3.34 36,336
2024-03-07 $3.40 $3.43 $3.33 $3.33 $3.33 26,920
2024-03-06 $3.39 $3.39 $3.33 $3.35 $3.35 16,560
2024-03-05 $3.38 $3.42 $3.35 $3.35 $3.35 33,850
2024-03-04 $3.37 $3.42 $3.30 $3.32 $3.32 39,751
2024-03-01 $3.41 $3.41 $3.35 $3.39 $3.39 18,938
2024-02-29 $3.40 $3.40 $3.33 $3.37 $3.37 24,133
2024-02-28 $3.41 $3.42 $3.34 $3.34 $3.34 28,395
2024-02-27 $3.37 $3.44 $3.33 $3.34 $3.34 21,455
2024-02-26 $3.43 $3.43 $3.31 $3.33 $3.33 27,106
2024-02-23 $3.44 $3.44 $3.39 $3.41 $3.41 67,652
2024-02-22 $3.40 $3.45 $3.38 $3.38 $3.38 30,111
2024-02-21 $3.37 $3.40 $3.31 $3.39 $3.39 39,754
2024-02-20 $3.33 $3.48 $3.33 $3.37 $3.37 15,922
2024-02-16 $3.33 $3.41 $3.33 $3.33 $3.33 50,517
2024-02-15 $3.38 $3.40 $3.33 $3.35 $3.35 24,673
2024-02-14 $3.34 $3.48 $3.29 $3.29 $3.29 95,388
2024-02-13 $3.45 $3.55 $3.34 $3.44 $3.44 67,876
2024-02-12 $3.43 $3.54 $3.42 $3.54 $3.54 10,626
2024-02-09 $3.59 $3.73 $3.42 $3.42 $3.42 13,422
2024-02-08 $3.55 $3.68 $3.55 $3.55 $3.55 11,996
2024-02-07 $3.75 $3.77 $3.55 $3.59 $3.59 31,989
2024-02-06 $3.46 $3.76 $3.42 $3.63 $3.63 32,076
2024-02-05 $3.44 $3.57 $3.44 $3.57 $3.57 11,074
2024-02-02 $3.50 $3.50 $3.41 $3.43 $3.43 7,407
2024-02-01 $3.48 $3.51 $3.43 $3.49 $3.49 6,995
2024-01-31 $3.40 $3.59 $3.40 $3.42 $3.42 49,232
2024-01-30 $3.51 $3.64 $3.49 $3.52 $3.52 7,205
2024-01-29 $3.49 $3.65 $3.44 $3.52 $3.52 25,485
2024-01-26 $3.56 $3.56 $3.47 $3.49 $3.49 31,407
2024-01-25 $3.36 $3.66 $3.36 $3.48 $3.48 45,183
2024-01-24 $3.56 $3.58 $3.49 $3.51 $3.51 20,167
2024-01-23 $3.66 $3.66 $3.52 $3.54 $3.54 16,356
2024-01-22 $3.58 $3.61 $3.50 $3.59 $3.59 17,315
2024-01-19 $3.51 $3.62 $3.51 $3.52 $3.52 17,742
2024-01-18 $3.60 $3.65 $3.50 $3.53 $3.53 12,098
2024-01-17 $3.65 $3.69 $3.57 $3.64 $3.64 15,426
2024-01-16 $3.56 $3.75 $3.56 $3.58 $3.58 28,356
2024-01-12 $3.64 $3.78 $3.61 $3.69 $3.69 10,343
2024-01-11 $3.75 $3.75 $3.61 $3.69 $3.69 12,704
2024-01-10 $3.66 $3.71 $3.56 $3.63 $3.63 9,816
2024-01-09 $3.78 $3.79 $3.62 $3.65 $3.65 29,846
2024-01-08 $3.78 $3.80 $3.68 $3.73 $3.73 33,285
2024-01-05 $3.53 $3.85 $3.40 $3.67 $3.67 50,867
2024-01-04 $3.49 $3.96 $3.45 $3.60 $3.60 248,122
2024-01-03 $3.55 $3.55 $3.42 $3.46 $3.46 29,869
2024-01-02 $3.50 $3.60 $3.49 $3.49 $3.49 11,420
2023-12-29 $3.50 $3.61 $3.48 $3.56 $3.56 102,310
2023-12-28 $3.39 $3.50 $3.39 $3.46 $3.46 26,378
2023-12-27 $3.45 $3.54 $3.43 $3.52 $3.52 35,976
2023-12-26 $3.55 $3.57 $3.41 $3.47 $3.47 24,528
2023-12-22 $3.52 $3.52 $3.40 $3.48 $3.48 16,480
2023-12-21 $3.60 $3.60 $3.41 $3.46 $3.46 17,817
2023-12-20 $3.60 $3.60 $3.45 $3.49 $3.49 20,950
2023-12-19 $3.39 $3.49 $3.38 $3.49 $3.49 19,296
2023-12-18 $3.50 $3.50 $3.36 $3.39 $3.39 40,400
2023-12-15 $3.39 $3.47 $3.35 $3.40 $3.40 32,978
2023-12-14 $3.55 $3.55 $3.39 $3.40 $3.40 71,212
2023-12-13 $3.59 $3.61 $3.40 $3.47 $3.47 42,453
2023-12-12 $3.64 $3.64 $3.56 $3.59 $3.59 63,098
2023-12-11 $3.70 $3.70 $3.58 $3.58 $3.58 31,846
2023-12-08 $3.70 $3.71 $3.58 $3.61 $3.61 40,061
2023-12-07 $3.71 $3.79 $3.66 $3.69 $3.69 22,354
2023-12-06 $3.72 $3.75 $3.65 $3.65 $3.65 18,489
2023-12-05 $3.66 $3.77 $3.65 $3.70 $3.70 5,189
2023-12-04 $3.79 $3.79 $3.60 $3.61 $3.61 21,486
2023-12-01 $3.68 $3.75 $3.66 $3.75 $3.75 8,589
2023-11-30 $3.70 $3.75 $3.64 $3.68 $3.68 10,359
2023-11-29 $3.69 $3.75 $3.59 $3.61 $3.61 5,388
2023-11-28 $3.55 $3.65 $3.55 $3.62 $3.62 9,032
2023-11-27 $3.60 $3.72 $3.55 $3.55 $3.55 16,893
2023-11-24 $3.57 $3.63 $3.50 $3.54 $3.54 15,623
2023-11-22 $3.44 $3.55 $3.44 $3.49 $3.49 26,866
2023-11-21 $3.61 $3.65 $3.54 $3.65 $3.65 10,005
2023-11-20 $3.59 $3.69 $3.52 $3.61 $3.61 11,281
2023-11-17 $3.47 $3.74 $3.46 $3.63 $3.63 24,639
2023-11-16 $3.53 $3.54 $3.34 $3.44 $3.44 24,246
2023-11-15 $3.55 $3.67 $3.42 $3.46 $3.46 24,602
2023-11-14 $3.50 $3.54 $3.37 $3.48 $3.48 30,723
2023-11-13 $3.50 $3.54 $3.50 $3.51 $3.51 16,600
2023-11-10 $3.35 $3.54 $3.35 $3.52 $3.52 6,185
2023-11-09 $3.50 $3.53 $3.34 $3.37 $3.37 8,732
2023-11-08 $3.40 $3.54 $3.40 $3.51 $3.51 14,024
2023-11-07 $3.50 $3.53 $3.40 $3.41 $3.41 9,262
2023-11-06 $3.43 $3.50 $3.41 $3.46 $3.46 15,518
2023-11-03 $3.72 $3.72 $3.52 $3.56 $3.56 41,076
2023-11-02 $3.57 $3.83 $3.37 $3.61 $3.61 20,910
2023-11-01 $3.33 $3.61 $3.33 $3.54 $3.54 26,092
2023-10-31 $3.32 $3.48 $3.15 $3.42 $3.42 19,506
2023-10-30 $3.16 $3.29 $3.02 $3.27 $3.27 19,939
2023-10-27 $3.33 $3.35 $3.22 $3.23 $3.23 8,280
2023-10-26 $3.21 $3.34 $3.21 $3.24 $3.24 7,752
2023-10-25 $3.25 $3.32 $3.20 $3.26 $3.26 19,972
2023-10-24 $3.31 $3.42 $3.22 $3.33 $3.33 20,595
2023-10-23 $3.38 $3.50 $3.33 $3.36 $3.36 14,670
2023-10-20 $3.52 $3.66 $3.43 $3.49 $3.49 10,100
2023-10-19 $3.56 $3.67 $3.36 $3.50 $3.50 48,437
2023-10-18 $3.66 $3.72 $3.59 $3.64 $3.64 9,226
2023-10-17 $3.76 $3.76 $3.61 $3.71 $3.71 9,456
2023-10-16 $3.77 $3.97 $3.58 $3.75 $3.75 18,024
2023-10-13 $3.66 $3.80 $3.51 $3.70 $3.70 29,028
2023-10-12 $3.77 $3.83 $3.66 $3.66 $3.66 35,985
2023-10-11 $3.99 $4.04 $3.78 $3.89 $3.89 84,565
2023-10-10 $4.10 $4.12 $4.03 $4.09 $3.94 86,756
2023-10-09 $4.09 $4.09 $4.00 $4.08 $3.93 25,933
2023-10-06 $4.03 $4.09 $3.97 $4.00 $3.85 21,103
2023-10-05 $4.03 $4.09 $3.98 $4.06 $3.91 18,192
2023-10-04 $3.99 $4.00 $3.92 $3.97 $3.82 37,624
2023-10-03 $4.07 $4.07 $3.92 $3.92 $3.77 14,019
2023-10-02 $4.06 $4.06 $3.91 $3.91 $3.76 15,810
2023-09-29 $3.96 $4.10 $3.89 $3.99 $3.84 9,644
2023-09-28 $3.93 $3.93 $3.80 $3.87 $3.73 26,380
2023-09-27 $3.90 $3.90 $3.87 $3.88 $3.74 1,892
2023-09-26 $3.88 $3.90 $3.81 $3.81 $3.67 13,497
2023-09-25 $3.92 $3.92 $3.82 $3.90 $3.76 8,933
2023-09-22 $3.93 $3.93 $3.80 $3.83 $3.83 13,248
2023-09-21 $3.90 $3.98 $3.80 $3.82 $3.82 25,165
2023-09-20 $3.91 $3.93 $3.89 $3.90 $3.90 16,229
2023-09-19 $4.02 $4.02 $3.90 $3.90 $3.90 83,353
2023-09-18 $4.16 $4.20 $4.04 $4.15 $4.15 36,211
2023-09-15 $4.13 $4.25 $4.00 $4.05 $4.05 9,184
2023-09-14 $4.15 $4.18 $4.05 $4.05 $4.05 13,976
2023-09-13 $4.16 $4.22 $4.07 $4.15 $4.15 6,037
2023-09-12 $4.11 $4.15 $4.01 $4.10 $4.10 13,652
2023-09-11 $4.19 $4.22 $3.96 $4.05 $4.05 24,049
2023-09-08 $4.15 $4.15 $4.03 $4.11 $4.11 8,670
2023-09-07 $3.98 $4.15 $3.98 $4.12 $4.12 5,215
2023-09-06 $4.06 $4.12 $3.88 $4.08 $4.08 19,462
2023-09-05 $4.00 $4.15 $4.00 $4.10 $4.10 14,538
2023-09-01 $4.01 $4.08 $4.01 $4.08 $4.08 10,359
2023-08-31 $4.06 $4.06 $3.94 $4.02 $4.02 4,462
2023-08-30 $4.02 $4.05 $4.01 $4.04 $4.04 8,681
2023-08-29 $4.05 $4.06 $3.97 $3.97 $3.97 9,947
2023-08-28 $3.92 $4.06 $3.91 $3.95 $3.95 18,820
2023-08-25 $3.93 $4.00 $3.91 $3.93 $3.93 6,523
2023-08-24 $3.90 $4.06 $3.90 $3.96 $3.96 11,628
2023-08-23 $3.99 $4.03 $3.91 $3.93 $3.93 9,952
2023-08-22 $3.99 $4.08 $3.93 $3.94 $3.94 8,804
2023-08-21 $4.01 $4.02 $3.98 $3.98 $3.98 19,453
2023-08-18 $4.03 $4.04 $3.98 $3.98 $3.98 4,486
2023-08-17 $4.15 $4.15 $3.88 $3.99 $3.99 24,524
2023-08-16 $4.00 $4.25 $3.98 $4.19 $4.19 70,134
2023-08-15 $4.08 $4.08 $3.90 $4.00 $4.00 8,749
2023-08-14 $4.13 $4.14 $3.95 $3.98 $3.98 14,523
2023-08-11 $4.40 $4.40 $4.18 $4.18 $4.18 28,872
2023-08-10 $3.95 $4.50 $3.89 $4.34 $4.34 126,987
2023-08-09 $3.93 $4.00 $3.86 $3.94 $3.94 12,713
2023-08-08 $3.94 $3.99 $3.89 $3.91 $3.91 11,112
2023-08-07 $3.93 $3.99 $3.86 $3.94 $3.94 24,795
2023-08-04 $3.97 $3.98 $3.86 $3.87 $3.87 13,132
2023-08-03 $3.89 $3.98 $3.86 $3.88 $3.88 6,663
2023-08-02 $3.96 $3.97 $3.85 $3.94 $3.94 17,549
2023-08-01 $3.86 $3.90 $3.85 $3.88 $3.88 10,948
2023-07-31 $3.92 $3.92 $3.86 $3.90 $3.90 7,032
2023-07-28 $3.90 $3.91 $3.86 $3.90 $3.90 8,098
2023-07-27 $3.88 $3.90 $3.85 $3.90 $3.90 9,249
2023-07-26 $3.89 $3.90 $3.81 $3.83 $3.83 22,435
2023-07-25 $3.90 $3.90 $3.83 $3.85 $3.85 14,452
2023-07-24 $3.83 $3.90 $3.83 $3.89 $3.89 4,327
2023-07-21 $3.91 $3.91 $3.81 $3.82 $3.82 18,182
2023-07-20 $3.90 $3.90 $3.88 $3.89 $3.89 3,862
2023-07-19 $3.91 $3.92 $3.85 $3.90 $3.90 6,422
2023-07-18 $3.86 $3.91 $3.79 $3.85 $3.85 10,590
2023-07-17 $3.90 $3.96 $3.84 $3.86 $3.86 14,996
2023-07-14 $3.96 $3.96 $3.77 $3.89 $3.89 19,439
2023-07-13 $3.99 $4.00 $3.92 $3.94 $3.94 14,881
2023-07-12 $3.91 $3.99 $3.89 $3.95 $3.95 19,624
2023-07-11 $3.92 $3.93 $3.88 $3.91 $3.91 11,958
2023-07-10 $3.77 $3.95 $3.77 $3.88 $3.88 30,252
2023-07-07 $3.80 $3.80 $3.70 $3.75 $3.75 36,006
2023-07-06 $3.62 $3.80 $3.62 $3.77 $3.77 22,794
2023-07-05 $3.68 $3.68 $3.65 $3.68 $3.68 19,726
2023-07-03 $3.62 $3.68 $3.62 $3.68 $3.68 12,810
2023-06-30 $3.68 $3.68 $3.61 $3.62 $3.62 2,774
2023-06-29 $3.68 $3.68 $3.60 $3.65 $3.65 15,315
2023-06-28 $3.65 $3.69 $3.61 $3.61 $3.61 8,457
2023-06-27 $3.63 $3.65 $3.54 $3.65 $3.65 5,001
2023-06-26 $3.66 $3.70 $3.61 $3.61 $3.61 18,564
2023-06-23 $3.71 $3.74 $3.65 $3.68 $3.68 11,309
2023-06-22 $3.69 $3.75 $3.65 $3.68 $3.68 13,927
2023-06-21 $3.75 $3.75 $3.69 $3.74 $3.74 13,652
2023-06-20 $3.72 $3.75 $3.71 $3.73 $3.73 6,015
2023-06-16 $3.71 $3.77 $3.70 $3.76 $3.76 11,601
2023-06-15 $3.73 $3.79 $3.65 $3.68 $3.68 23,128
2023-06-14 $3.99 $3.99 $3.61 $3.76 $3.58 79,601
2023-06-13 $3.98 $3.98 $3.91 $3.91 $3.73 53,918
2023-06-12 $3.99 $4.00 $3.92 $3.97 $3.78 29,153
2023-06-09 $3.94 $4.00 $3.90 $3.98 $3.79 16,681
2023-06-08 $3.95 $3.99 $3.90 $3.91 $3.73 16,373
2023-06-07 $3.95 $4.01 $3.91 $3.91 $3.73 16,932
2023-06-06 $3.90 $4.00 $3.88 $3.95 $3.77 20,450
2023-06-05 $3.91 $3.93 $3.78 $3.91 $3.73 52,417
2023-06-02 $3.79 $3.93 $3.78 $3.88 $3.69 75,162
2023-06-01 $3.82 $3.83 $3.75 $3.80 $3.62 18,977
2023-05-31 $3.83 $3.83 $3.75 $3.79 $3.61 5,893
2023-05-30 $3.81 $3.81 $3.74 $3.80 $3.62 8,682
2023-05-26 $3.73 $3.78 $3.73 $3.78 $3.60 4,250
2023-05-25 $3.80 $3.80 $3.73 $3.75 $3.58 4,852
2023-05-24 $3.77 $3.80 $3.76 $3.76 $3.59 7,467
2023-05-23 $3.77 $3.80 $3.73 $3.76 $3.58 8,191
2023-05-22 $3.84 $3.84 $3.72 $3.76 $3.58 8,123
2023-05-19 $3.82 $3.84 $3.68 $3.70 $3.53 13,424
2023-05-18 $3.67 $3.81 $3.67 $3.73 $3.56 12,098
2023-05-17 $3.63 $3.69 $3.55 $3.69 $3.51 6,432
2023-05-16 $3.75 $3.75 $3.39 $3.57 $3.40 33,823
2023-05-15 $3.29 $3.39 $3.29 $3.37 $3.21 25,721
2023-05-12 $3.28 $3.30 $3.22 $3.30 $3.14 11,756
2023-05-11 $3.18 $3.31 $3.18 $3.26 $3.11 26,629
2023-05-10 $3.33 $3.33 $3.21 $3.24 $3.09 6,813
2023-05-09 $3.22 $3.31 $3.22 $3.26 $3.11 17,813
2023-05-08 $3.42 $3.47 $3.26 $3.26 $3.11 21,270
2023-05-05 $3.47 $3.48 $3.34 $3.36 $3.36 38,672
2023-05-04 $3.44 $3.49 $3.44 $3.48 $3.48 9,012
2023-05-03 $3.46 $3.50 $3.44 $3.46 $3.46 5,581
2023-05-02 $3.51 $3.53 $3.43 $3.44 $3.44 8,187
2023-05-01 $3.48 $3.55 $3.48 $3.53 $3.53 5,550
2023-04-28 $3.51 $3.53 $3.50 $3.51 $3.51 2,128
2023-04-27 $3.48 $3.50 $3.43 $3.50 $3.50 9,600
2023-04-26 $3.46 $3.49 $3.43 $3.45 $3.45 21,528
2023-04-25 $3.50 $3.52 $3.46 $3.46 $3.46 13,277
2023-04-24 $3.51 $3.53 $3.46 $3.53 $3.53 9,290
2023-04-21 $3.50 $3.57 $3.48 $3.56 $3.56 12,624
2023-04-20 $3.50 $3.55 $3.46 $3.49 $3.49 11,817
2023-04-19 $3.56 $3.61 $3.46 $3.49 $3.49 34,537
2023-04-18 $3.57 $3.67 $3.56 $3.56 $3.56 17,060
2023-04-17 $3.58 $3.62 $3.56 $3.58 $3.58 28,828
2023-04-14 $3.58 $3.62 $3.52 $3.57 $3.57 18,205
2023-04-13 $3.53 $3.66 $3.50 $3.59 $3.59 15,700
2023-04-12 $3.50 $3.65 $3.50 $3.55 $3.55 28,266
2023-04-11 $3.58 $3.69 $3.52 $3.53 $3.53 31,296
2023-04-10 $3.66 $3.66 $3.53 $3.58 $3.58 25,955
2023-04-06 $3.80 $3.80 $3.54 $3.62 $3.62 18,966
2023-04-05 $3.75 $3.76 $3.73 $3.75 $3.75 3,874
2023-04-04 $3.72 $3.76 $3.66 $3.76 $3.76 7,532
2023-04-03 $3.74 $3.74 $3.66 $3.72 $3.72 14,279
2023-03-31 $3.68 $3.76 $3.65 $3.65 $3.65 18,072
2023-03-30 $3.72 $3.72 $3.60 $3.64 $3.64 22,156
2023-03-29 $3.60 $3.68 $3.55 $3.62 $3.62 26,571
2023-03-28 $3.53 $3.63 $3.50 $3.55 $3.55 16,933
2023-03-27 $3.43 $3.59 $3.43 $3.48 $3.48 16,244
2023-03-24 $3.51 $3.52 $3.40 $3.45 $3.45 26,428
2023-03-23 $3.47 $3.61 $3.45 $3.52 $3.52 51,115
2023-03-22 $3.76 $3.82 $3.31 $3.39 $3.39 51,267
2023-03-21 $3.79 $3.87 $3.71 $3.79 $3.79 16,118
2023-03-20 $3.83 $3.83 $3.69 $3.75 $3.75 25,727
2023-03-17 $3.75 $3.85 $3.67 $3.81 $3.81 34,309
2023-03-16 $3.74 $3.84 $3.70 $3.71 $3.71 27,791
2023-03-15 $3.73 $3.77 $3.72 $3.74 $3.74 16,725
2023-03-14 $3.75 $3.90 $3.70 $3.74 $3.74 22,281
2023-03-13 $3.80 $3.82 $3.66 $3.80 $3.80 51,636
2023-03-10 $3.80 $3.86 $3.74 $3.74 $3.74 52,836
2023-03-09 $3.97 $4.11 $3.82 $3.86 $3.86 55,154
2023-03-08 $4.27 $4.28 $4.11 $4.19 $4.03 63,392
2023-03-07 $4.24 $4.26 $4.17 $4.23 $4.07 46,665
2023-03-06 $4.15 $4.22 $4.11 $4.20 $4.04 73,953
2023-03-03 $4.04 $4.15 $4.01 $4.13 $3.98 30,865
2023-03-02 $4.06 $4.09 $4.01 $4.07 $3.92 14,708
2023-03-01 $4.09 $4.09 $4.00 $4.05 $3.90 22,972
2023-02-28 $4.00 $4.05 $3.96 $4.02 $3.87 49,726
2023-02-27 $3.92 $3.99 $3.92 $3.98 $3.83 29,218
2023-02-24 $3.96 $3.97 $3.95 $3.95 $3.80 17,669
2023-02-23 $3.91 $3.97 $3.90 $3.97 $3.82 17,954
2023-02-22 $3.91 $3.93 $3.80 $3.90 $3.75 20,852
2023-02-21 $3.85 $3.93 $3.85 $3.92 $3.77 20,984
2023-02-17 $3.99 $3.99 $3.91 $3.93 $3.93 7,648
2023-02-16 $3.90 $4.00 $3.88 $3.91 $3.91 16,845
2023-02-15 $4.03 $4.03 $3.79 $3.80 $3.80 66,651
2023-02-14 $3.98 $4.14 $3.95 $3.96 $3.96 31,740
2023-02-13 $3.94 $3.97 $3.87 $3.93 $3.93 15,477
2023-02-10 $3.84 $3.95 $3.84 $3.94 $3.94 19,651
2023-02-09 $3.86 $3.93 $3.83 $3.87 $3.87 25,909
2023-02-08 $3.90 $3.98 $3.90 $3.94 $3.94 2,808
2023-02-07 $3.90 $3.95 $3.90 $3.93 $3.93 5,516
2023-02-06 $3.92 $3.98 $3.87 $3.93 $3.93 13,472
2023-02-03 $3.99 $3.99 $3.87 $3.93 $3.93 10,036
2023-02-02 $3.93 $3.99 $3.88 $3.99 $3.99 9,535
2023-02-01 $3.88 $3.93 $3.88 $3.88 $3.88 7,136
2023-01-31 $3.89 $3.95 $3.88 $3.93 $3.93 6,869
2023-01-30 $3.89 $3.95 $3.79 $3.95 $3.95 20,806
2023-01-27 $3.92 $3.94 $3.85 $3.86 $3.86 17,653
2023-01-26 $3.95 $3.96 $3.94 $3.94 $3.94 5,560
2023-01-25 $3.86 $3.90 $3.75 $3.88 $3.88 5,304
2023-01-24 $3.91 $3.99 $3.80 $3.85 $3.85 33,326
2023-01-23 $3.90 $3.99 $3.90 $3.95 $3.95 10,579
2023-01-20 $3.97 $4.00 $3.91 $3.99 $3.99 7,808
2023-01-19 $3.64 $3.95 $3.64 $3.92 $3.92 23,053
2023-01-18 $3.92 $4.00 $3.75 $3.77 $3.77 20,446
2023-01-17 $3.75 $3.99 $3.75 $3.85 $3.85 15,746
2023-01-13 $3.87 $3.95 $3.73 $3.73 $3.73 11,445
2023-01-12 $3.72 $4.00 $3.72 $4.00 $4.00 19,397
2023-01-11 $3.81 $3.82 $3.70 $3.81 $3.81 14,442
2023-01-10 $3.83 $3.83 $3.68 $3.70 $3.70 21,818
2023-01-09 $3.68 $3.81 $3.68 $3.71 $3.71 24,084
2023-01-06 $3.65 $3.82 $3.65 $3.80 $3.80 13,741
2023-01-05 $3.66 $3.78 $3.66 $3.70 $3.70 4,445
2023-01-04 $3.68 $3.70 $3.63 $3.67 $3.67 7,514
2023-01-03 $3.57 $3.74 $3.57 $3.63 $3.63 15,777
2022-12-30 $3.58 $3.60 $3.32 $3.53 $3.53 52,810
2022-12-29 $3.56 $3.61 $3.50 $3.56 $3.56 23,165
2022-12-28 $3.63 $3.71 $3.58 $3.63 $3.63 11,601
2022-12-27 $3.55 $3.71 $3.55 $3.68 $3.68 3,560
2022-12-23 $3.53 $3.65 $3.52 $3.65 $3.65 17,810
2022-12-22 $3.60 $3.69 $3.50 $3.52 $3.52 31,654
2022-12-21 $3.62 $3.78 $3.60 $3.61 $3.61 20,553
2022-12-20 $3.79 $3.82 $3.61 $3.61 $3.61 43,271
2022-12-19 $3.90 $3.90 $3.80 $3.82 $3.82 13,223
2022-12-16 $3.94 $4.10 $3.84 $3.87 $3.87 19,843
2022-12-15 $4.05 $4.14 $3.84 $3.94 $3.94 37,739
2022-12-14 $4.34 $4.35 $4.14 $4.17 $4.02 67,389
2022-12-13 $4.04 $4.41 $4.00 $4.32 $4.16 82,874
2022-12-12 $4.05 $4.10 $3.92 $3.96 $3.81 16,479
2022-12-09 $4.00 $4.09 $3.95 $4.02 $3.87 19,322
2022-12-08 $4.00 $4.15 $3.94 $3.96 $3.81 72,619
2022-12-07 $3.98 $4.04 $3.93 $3.97 $3.97 36,896
2022-12-06 $4.02 $4.11 $3.92 $3.94 $3.94 40,855
2022-12-05 $3.91 $4.02 $3.90 $4.02 $4.02 47,101
2022-12-02 $3.97 $4.00 $3.90 $3.92 $3.92 9,223
2022-12-01 $3.96 $4.01 $3.81 $4.01 $4.01 26,306
2022-11-30 $3.85 $4.00 $3.85 $3.93 $3.93 29,479
2022-11-29 $3.82 $4.02 $3.80 $4.00 $4.00 43,417
2022-11-28 $3.81 $3.90 $3.81 $3.85 $3.85 16,720
2022-11-25 $3.89 $3.89 $3.83 $3.83 $3.83 4,445
2022-11-23 $3.85 $3.90 $3.85 $3.86 $3.86 7,028
2022-11-22 $3.86 $3.89 $3.80 $3.88 $3.88 12,834
2022-11-21 $3.90 $3.90 $3.77 $3.85 $3.85 7,125
2022-11-18 $3.93 $3.93 $3.76 $3.81 $3.81 18,678
2022-11-17 $3.75 $3.83 $3.75 $3.77 $3.77 10,053
2022-11-16 $3.75 $3.84 $3.66 $3.73 $3.73 10,086
2022-11-15 $3.90 $3.90 $3.65 $3.74 $3.74 23,519
2022-11-14 $3.76 $3.83 $3.65 $3.78 $3.78 24,732
2022-11-11 $3.70 $3.84 $3.60 $3.83 $3.83 20,702
2022-11-10 $3.59 $3.78 $3.50 $3.74 $3.74 39,961
2022-11-09 $3.46 $3.60 $3.42 $3.44 $3.44 7,107
2022-11-08 $3.52 $3.54 $3.35 $3.42 $3.42 40,195
2022-11-07 $3.41 $3.64 $3.31 $3.43 $3.43 66,895
2022-11-04 $3.63 $3.72 $3.45 $3.52 $3.52 37,311
2022-11-03 $3.77 $3.83 $3.55 $3.55 $3.55 24,406
2022-11-02 $3.84 $3.90 $3.78 $3.83 $3.83 19,015
2022-11-01 $3.84 $3.88 $3.62 $3.80 $3.80 37,225
2022-10-31 $3.70 $3.85 $3.70 $3.77 $3.77 12,000
2022-10-28 $3.81 $3.84 $3.77 $3.81 $3.81 2,892
2022-10-27 $3.77 $3.85 $3.69 $3.79 $3.79 7,002
2022-10-26 $3.70 $3.85 $3.70 $3.85 $3.85 13,266
2022-10-25 $3.68 $3.69 $3.53 $3.65 $3.65 52,367
2022-10-24 $3.52 $3.68 $3.52 $3.67 $3.67 10,992
2022-10-21 $3.73 $3.82 $3.50 $3.50 $3.50 40,554
2022-10-20 $3.79 $3.79 $3.72 $3.73 $3.73 1,135
2022-10-19 $3.79 $3.93 $3.72 $3.75 $3.75 7,611
2022-10-18 $3.72 $3.84 $3.72 $3.80 $3.80 12,763
2022-10-17 $3.70 $4.00 $3.63 $3.78 $3.78 44,808
2022-10-14 $3.85 $3.90 $3.71 $3.78 $3.78 29,574
2022-10-13 $3.60 $3.89 $3.60 $3.88 $3.88 28,122
2022-10-12 $3.54 $3.89 $3.54 $3.71 $3.71 19,993
2022-10-11 $3.68 $3.76 $3.24 $3.69 $3.69 47,310
2022-10-10 $4.12 $4.12 $3.59 $3.75 $3.75 39,591
2022-10-07 $4.14 $4.14 $3.86 $4.05 $4.05 51,121
2022-10-06 $4.02 $4.30 $3.94 $4.30 $4.30 24,499
2022-10-05 $4.00 $4.20 $3.94 $4.06 $4.06 50,738
2022-10-04 $4.08 $4.08 $3.95 $4.00 $4.00 24,868
2022-10-03 $3.87 $4.00 $3.75 $3.96 $3.96 52,891
2022-09-30 $3.50 $3.62 $3.50 $3.58 $3.58 10,719
2022-09-29 $3.55 $3.67 $3.52 $3.52 $3.52 21,887
2022-09-28 $3.68 $3.84 $3.48 $3.71 $3.71 25,276
2022-09-27 $3.80 $3.96 $3.60 $3.74 $3.74 50,469
2022-09-26 $4.04 $4.13 $3.60 $3.77 $3.77 104,321
2022-09-23 $4.29 $4.40 $4.29 $4.40 $4.40 11,433
2022-09-22 $4.35 $4.53 $4.05 $4.31 $4.31 63,445
2022-09-21 $4.84 $4.85 $4.51 $4.67 $4.51 43,270
2022-09-20 $4.91 $4.91 $4.55 $4.73 $4.57 37,925
2022-09-19 $4.93 $5.00 $4.70 $4.72 $4.56 67,280
2022-09-16 $4.67 $4.83 $4.63 $4.76 $4.76 13,698
2022-09-15 $4.65 $4.75 $4.65 $4.71 $4.71 13,403
2022-09-14 $4.86 $4.86 $4.71 $4.77 $4.77 7,425
2022-09-13 $4.62 $4.85 $4.60 $4.85 $4.85 48,830
2022-09-12 $4.58 $4.62 $4.50 $4.62 $4.62 12,495
2022-09-09 $4.57 $4.63 $4.45 $4.45 $4.45 17,027
2022-09-08 $4.50 $4.63 $4.50 $4.62 $4.62 17,430
2022-09-07 $4.50 $4.63 $4.40 $4.50 $4.50 29,606
2022-09-06 $4.35 $4.50 $4.34 $4.48 $4.48 9,247
2022-09-02 $4.40 $4.40 $4.30 $4.40 $4.40 6,495
2022-09-01 $4.31 $4.40 $4.31 $4.35 $4.35 3,274
2022-08-31 $4.40 $4.41 $4.36 $4.36 $4.36 5,739
2022-08-30 $4.50 $4.51 $4.21 $4.39 $4.39 11,016
2022-08-29 $4.37 $4.58 $4.37 $4.42 $4.42 6,478
2022-08-26 $4.45 $4.51 $4.42 $4.43 $4.43 4,117
2022-08-25 $4.59 $4.63 $4.45 $4.53 $4.53 18,051
2022-08-24 $4.50 $4.63 $4.50 $4.61 $4.61 11,929
2022-08-23 $4.39 $4.51 $4.39 $4.45 $4.45 1,942
2022-08-22 $4.50 $4.50 $4.25 $4.36 $4.36 15,452
2022-08-19 $4.49 $4.65 $4.39 $4.40 $4.40 24,686
2022-08-18 $4.70 $4.70 $4.63 $4.65 $4.65 6,090
2022-08-17 $4.70 $4.70 $4.64 $4.65 $4.65 4,104
2022-08-16 $4.75 $4.75 $4.68 $4.70 $4.70 5,723
2022-08-15 $4.70 $4.74 $4.60 $4.71 $4.71 13,123
2022-08-12 $4.70 $4.70 $4.60 $4.60 $4.60 5,326
2022-08-11 $4.51 $4.70 $4.41 $4.63 $4.63 14,616
2022-08-10 $4.67 $4.75 $4.42 $4.48 $4.48 11,919
2022-08-09 $4.49 $4.73 $4.38 $4.72 $4.72 20,357
2022-08-08 $4.28 $4.36 $4.28 $4.36 $4.36 3,318
2022-08-05 $4.49 $4.50 $4.28 $4.38 $4.38 5,280
2022-08-04 $4.44 $4.45 $4.35 $4.44 $4.44 8,658
2022-08-03 $4.37 $4.39 $4.29 $4.34 $4.34 4,359
2022-08-02 $4.40 $4.40 $4.30 $4.34 $4.34 2,291
2022-08-01 $4.43 $4.47 $4.33 $4.42 $4.42 13,346
2022-07-29 $4.34 $4.40 $4.31 $4.40 $4.40 16,049
2022-07-28 $4.31 $4.34 $4.14 $4.34 $4.34 11,883
2022-07-27 $4.11 $4.32 $4.11 $4.28 $4.28 7,159
2022-07-26 $4.30 $4.34 $4.16 $4.28 $4.28 26,527
2022-07-25 $4.31 $4.34 $4.28 $4.34 $4.34 8,021
2022-07-22 $4.32 $4.34 $4.27 $4.27 $4.27 2,596
2022-07-21 $4.30 $4.30 $4.27 $4.27 $4.27 4,871
2022-07-20 $4.32 $4.32 $4.27 $4.29 $4.29 14,509
2022-07-19 $4.27 $4.34 $4.27 $4.32 $4.32 17,422
2022-07-18 $4.34 $4.34 $4.31 $4.34 $4.34 8,663
2022-07-15 $4.34 $4.34 $4.28 $4.34 $4.34 7,054
2022-07-14 $4.40 $4.40 $4.20 $4.34 $4.34 8,738
2022-07-13 $4.44 $4.44 $4.42 $4.42 $4.42 6,611
2022-07-12 $4.42 $4.45 $4.42 $4.43 $4.43 3,909
2022-07-11 $4.38 $4.57 $4.28 $4.40 $4.40 9,650
2022-07-08 $4.41 $4.48 $4.27 $4.42 $4.42 22,078
2022-07-07 $4.25 $4.39 $4.25 $4.32 $4.32 12,751
2022-07-06 $4.15 $4.49 $4.15 $4.15 $4.15 17,447
2022-07-05 $4.20 $4.28 $4.15 $4.25 $4.25 5,731
2022-07-01 $4.16 $4.27 $4.15 $4.27 $4.27 2,839
2022-06-30 $4.15 $4.24 $4.07 $4.24 $4.24 12,469
2022-06-29 $4.13 $4.29 $4.11 $4.17 $4.17 7,702
2022-06-28 $4.05 $4.09 $3.96 $4.09 $4.09 33,626
2022-06-27 $4.01 $4.06 $4.00 $4.03 $4.03 36,262
2022-06-24 $4.13 $4.13 $4.00 $4.03 $4.03 11,974
2022-06-23 $4.00 $4.11 $4.00 $4.03 $4.03 7,244
2022-06-22 $3.70 $4.01 $3.70 $3.93 $3.93 23,134
2022-06-21 $4.12 $4.43 $3.71 $3.75 $3.75 76,223
2022-06-17 $4.00 $4.18 $3.90 $4.10 $4.10 22,204
2022-06-16 $4.24 $4.66 $3.92 $4.10 $4.10 118,874
2022-06-15 $5.20 $5.20 $4.65 $4.78 $4.61 36,259
2022-06-14 $4.74 $5.20 $4.70 $5.20 $5.02 111,305
2022-06-13 $4.79 $4.80 $4.55 $4.71 $4.54 17,362
2022-06-10 $5.02 $5.02 $4.76 $4.79 $4.62 22,088
2022-06-09 $4.99 $4.99 $4.83 $4.83 $4.66 8,167
2022-06-08 $4.90 $4.94 $4.82 $4.89 $4.72 40,755
2022-06-07 $4.97 $4.97 $4.82 $4.95 $4.77 14,194
2022-06-06 $4.91 $4.99 $4.90 $4.93 $4.76 19,807
2022-06-03 $4.84 $4.92 $4.84 $4.91 $4.74 8,005
2022-06-02 $4.85 $4.97 $4.85 $4.91 $4.74 22,251
2022-06-01 $4.75 $4.94 $4.75 $4.88 $4.71 17,606
2022-05-31 $4.70 $4.79 $4.61 $4.77 $4.60 17,588
2022-05-27 $4.72 $4.74 $4.64 $4.72 $4.55 16,578
2022-05-26 $4.95 $4.95 $4.69 $4.75 $4.58 10,787
2022-05-25 $4.75 $4.75 $4.61 $4.71 $4.54 10,177
2022-05-24 $4.60 $4.92 $4.60 $4.72 $4.55 86,017
2022-05-23 $4.53 $4.78 $4.53 $4.65 $4.49 8,499
2022-05-20 $4.76 $4.76 $4.47 $4.62 $4.46 35,567
2022-05-19 $4.75 $4.85 $4.50 $4.79 $4.62 15,390
2022-05-18 $4.73 $4.79 $4.47 $4.75 $4.58 22,872
2022-05-17 $4.81 $4.89 $4.69 $4.80 $4.63 16,990
2022-05-16 $4.50 $5.12 $4.46 $4.86 $4.69 104,093
2022-05-13 $4.23 $4.44 $4.23 $4.37 $4.22 11,998
2022-05-12 $4.28 $4.28 $4.13 $4.15 $4.00 13,672
2022-05-11 $4.27 $4.40 $4.08 $4.25 $4.10 13,905
2022-05-10 $4.50 $4.68 $4.07 $4.27 $4.12 52,664
2022-05-09 $4.65 $4.85 $4.64 $4.66 $4.50 23,023
2022-05-06 $4.82 $4.83 $4.66 $4.66 $4.50 25,430
2022-05-05 $4.81 $4.88 $4.72 $4.75 $4.58 20,741
2022-05-04 $4.93 $4.93 $4.50 $4.72 $4.55 67,746
2022-05-03 $4.97 $4.97 $4.82 $4.93 $4.76 5,662
2022-05-02 $4.91 $4.99 $4.80 $4.84 $4.67 42,658
2022-04-29 $5.01 $5.01 $4.95 $4.95 $4.78 32,511
2022-04-28 $5.04 $5.07 $5.03 $5.03 $4.85 12,013
2022-04-27 $5.10 $5.10 $5.03 $5.03 $4.85 7,338
2022-04-26 $5.14 $5.14 $5.06 $5.10 $4.92 12,653
2022-04-25 $5.17 $5.20 $5.15 $5.19 $5.01 10,555
2022-04-22 $5.15 $5.21 $5.15 $5.16 $4.98 6,642
2022-04-21 $5.17 $5.20 $5.17 $5.18 $5.00 8,504
2022-04-20 $5.22 $5.22 $5.15 $5.18 $5.00 19,457
2022-04-19 $5.20 $5.20 $5.15 $5.17 $4.99 15,370
2022-04-18 $5.08 $5.26 $5.08 $5.18 $5.00 37,760
2022-04-14 $5.26 $5.26 $5.15 $5.18 $5.00 30,085
2022-04-13 $5.16 $5.24 $5.16 $5.18 $5.00 18,183
2022-04-12 $5.17 $5.20 $5.15 $5.20 $5.02 27,759
2022-04-11 $5.23 $5.23 $5.16 $5.16 $4.98 3,006
2022-04-08 $5.17 $5.22 $5.15 $5.20 $5.02 14,040
2022-04-07 $5.16 $5.24 $5.15 $5.22 $5.04 6,386
2022-04-06 $5.28 $5.28 $5.06 $5.16 $4.98 34,708
2022-04-05 $5.25 $5.29 $5.24 $5.25 $5.06 15,619
2022-04-04 $5.35 $5.35 $5.20 $5.30 $5.11 19,429
2022-04-01 $5.41 $5.41 $5.24 $5.35 $5.16 20,111
2022-03-31 $5.43 $5.43 $5.19 $5.19 $5.01 38,544
2022-03-30 $5.40 $5.44 $5.16 $5.43 $5.24 34,596
2022-03-29 $5.21 $5.30 $5.13 $5.15 $4.97 64,662
2022-03-28 $5.25 $5.30 $5.15 $5.24 $5.06 16,930
2022-03-25 $5.13 $5.21 $5.12 $5.19 $5.01 15,789
2022-03-24 $5.15 $5.15 $5.04 $5.10 $4.92 25,009
2022-03-23 $5.18 $5.19 $5.10 $5.11 $4.93 11,878
2022-03-22 $5.21 $5.21 $5.09 $5.10 $4.92 38,840
2022-03-21 $5.05 $5.23 $5.05 $5.16 $4.98 9,856
2022-03-18 $5.08 $5.24 $5.08 $5.15 $4.97 12,243
2022-03-17 $5.11 $5.22 $5.11 $5.15 $4.97 4,329
2022-03-16 $5.10 $5.25 $5.10 $5.11 $4.93 29,202
2022-03-15 $5.26 $5.30 $5.03 $5.09 $4.91 31,901
2022-03-14 $5.37 $5.37 $5.07 $5.19 $5.01 16,606
2022-03-11 $5.30 $5.30 $5.04 $5.16 $4.98 34,759
2022-03-10 $5.37 $5.37 $5.13 $5.19 $5.01 20,438
2022-03-09 $5.50 $5.55 $5.37 $5.40 $5.06 52,353
2022-03-08 $5.48 $5.60 $5.34 $5.47 $5.13 79,740
2022-03-07 $5.56 $5.60 $5.55 $5.55 $5.21 35,881
2022-03-04 $5.60 $5.60 $5.50 $5.60 $5.25 37,917
2022-03-03 $5.51 $5.60 $5.51 $5.59 $5.24 31,044
2022-03-02 $5.51 $5.60 $5.51 $5.53 $5.18 26,893
2022-03-01 $5.72 $5.72 $5.52 $5.52 $5.18 16,842
2022-02-28 $5.62 $5.72 $5.59 $5.72 $5.36 29,587
2022-02-25 $5.63 $5.65 $5.52 $5.59 $5.24 12,026
2022-02-24 $5.14 $5.56 $5.14 $5.56 $5.21 64,716
2022-02-23 $5.42 $5.59 $5.42 $5.54 $5.19 12,833
2022-02-22 $5.55 $5.63 $5.46 $5.46 $5.12 48,800
2022-02-18 $5.48 $5.59 $5.45 $5.49 $5.15 13,766
2022-02-17 $5.50 $5.59 $5.44 $5.59 $5.24 23,182
2022-02-16 $5.51 $5.52 $5.37 $5.50 $5.16 9,402
2022-02-15 $5.31 $5.60 $5.30 $5.52 $5.18 23,983
2022-02-14 $5.43 $5.43 $5.33 $5.33 $5.00 11,017
2022-02-11 $5.51 $5.60 $5.29 $5.37 $5.03 21,955
2022-02-10 $5.42 $5.62 $5.41 $5.41 $5.07 30,953
2022-02-09 $5.58 $5.60 $5.42 $5.56 $5.22 26,282
2022-02-08 $5.35 $5.61 $5.30 $5.56 $5.21 29,352
2022-02-07 $5.15 $5.42 $5.11 $5.37 $5.03 13,947
2022-02-04 $5.17 $5.37 $5.12 $5.17 $4.85 10,757
2022-02-03 $5.11 $5.19 $5.10 $5.19 $4.87 13,309
2022-02-02 $5.18 $5.18 $5.10 $5.15 $4.83 10,861
2022-02-01 $5.14 $5.17 $5.10 $5.16 $4.84 15,186
2022-01-31 $5.11 $5.17 $5.07 $5.16 $4.84 27,258
2022-01-28 $5.11 $5.19 $5.03 $5.08 $4.76 18,072
2022-01-27 $5.14 $5.19 $5.10 $5.19 $4.87 17,075
2022-01-26 $5.22 $5.22 $5.09 $5.17 $4.85 11,558
2022-01-25 $5.04 $5.24 $5.00 $5.10 $4.78 44,489
2022-01-24 $5.16 $5.19 $4.93 $5.13 $4.81 55,128
2022-01-21 $5.22 $5.30 $5.16 $5.18 $4.86 18,612
2022-01-20 $5.28 $5.51 $5.17 $5.18 $4.86 34,346
2022-01-19 $5.35 $5.55 $5.22 $5.30 $4.97 71,239
2022-01-18 $5.24 $5.38 $5.21 $5.37 $5.03 24,590
2022-01-14 $5.31 $5.31 $5.20 $5.25 $4.92 49,086
2022-01-13 $5.40 $5.40 $5.25 $5.26 $4.93 39,935
2022-01-12 $5.37 $5.40 $5.25 $5.38 $5.04 22,339
2022-01-11 $5.21 $5.33 $5.20 $5.28 $4.95 23,546
2022-01-10 $5.20 $5.34 $5.19 $5.21 $4.88 19,284
2022-01-07 $5.34 $5.34 $5.15 $5.15 $4.83 22,772
2022-01-06 $5.15 $5.23 $5.15 $5.23 $4.90 9,152
2022-01-05 $5.24 $5.37 $5.15 $5.19 $4.87 26,222
2022-01-04 $5.15 $5.34 $5.09 $5.15 $4.83 45,350
2022-01-03 $4.95 $5.10 $4.94 $5.09 $4.77 27,991
2021-12-31 $5.18 $5.18 $4.95 $4.95 $4.64 46,812
2021-12-30 $5.10 $5.11 $4.92 $4.94 $4.63 63,868
2021-12-29 $5.05 $5.12 $4.99 $5.09 $4.77 42,061
2021-12-28 $4.91 $5.09 $4.89 $5.07 $4.75 36,483
2021-12-27 $4.86 $4.91 $4.85 $4.90 $4.59 41,379
2021-12-23 $4.93 $4.95 $4.77 $4.87 $4.56 86,685
2021-12-22 $5.01 $5.08 $4.82 $4.90 $4.59 58,196
2021-12-21 $5.03 $5.09 $4.96 $5.04 $4.73 18,741
2021-12-20 $5.00 $5.17 $5.00 $5.02 $4.71 32,722
2021-12-17 $5.23 $5.23 $5.06 $5.06 $4.74 34,363
2021-12-16 $5.25 $5.25 $5.14 $5.14 $4.82 15,727
2021-12-15 $5.26 $5.29 $5.16 $5.22 $4.89 30,091
2021-12-14 $5.29 $5.29 $5.25 $5.29 $4.96 28,253
2021-12-13 $5.31 $5.31 $5.22 $5.30 $4.97 19,811
2021-12-10 $5.39 $5.41 $5.26 $5.30 $4.97 29,573
2021-12-09 $5.31 $5.48 $5.31 $5.38 $5.04 36,136
2021-12-08 $5.60 $5.61 $5.42 $5.46 $4.98 82,907
2021-12-07 $5.61 $5.73 $5.55 $5.63 $5.14 51,578
2021-12-06 $5.54 $5.60 $5.51 $5.60 $5.11 40,320
2021-12-03 $5.14 $5.59 $5.05 $5.45 $4.97 32,501
2021-12-02 $5.57 $5.59 $5.47 $5.50 $5.01 22,100
2021-12-01 $5.49 $5.60 $5.47 $5.53 $5.04 44,074
2021-11-30 $5.51 $5.51 $5.33 $5.45 $4.97 23,643
2021-11-29 $5.52 $5.52 $5.45 $5.50 $5.02 39,281
2021-11-26 $5.31 $5.63 $5.31 $5.42 $4.94 31,819
2021-11-24 $5.44 $5.48 $5.35 $5.40 $4.93 52,498
2021-11-23 $5.44 $5.54 $5.30 $5.41 $4.93 44,299
2021-11-22 $5.48 $5.55 $5.36 $5.48 $5.00 28,434
2021-11-19 $5.39 $5.54 $5.36 $5.46 $4.98 44,415
2021-11-18 $5.43 $5.50 $5.39 $5.43 $4.95 24,055
2021-11-17 $5.49 $5.64 $5.35 $5.47 $4.99 75,659
2021-11-16 $5.65 $5.71 $5.51 $5.55 $5.06 66,695
2021-11-15 $5.63 $5.72 $5.61 $5.70 $5.20 51,831
2021-11-12 $5.59 $5.70 $5.55 $5.59 $5.10 24,565
2021-11-11 $5.68 $5.68 $5.47 $5.63 $5.14 25,657
2021-11-10 $5.67 $5.69 $5.54 $5.64 $5.14 34,761
2021-11-09 $5.50 $5.69 $5.42 $5.68 $5.18 161,853
2021-11-08 $5.41 $5.41 $5.30 $5.40 $4.93 51,695
2021-11-05 $5.36 $5.47 $5.36 $5.42 $4.95 26,381
2021-11-04 $5.38 $5.42 $5.34 $5.42 $4.94 26,587
2021-11-03 $5.34 $5.40 $5.34 $5.40 $4.93 12,961
2021-11-02 $5.38 $5.40 $5.34 $5.36 $4.89 18,732
2021-11-01 $5.34 $5.41 $5.32 $5.41 $4.93 10,489
2021-10-29 $5.30 $5.41 $5.22 $5.34 $4.87 19,942
2021-10-28 $5.45 $5.46 $5.23 $5.30 $4.83 108,257
2021-10-27 $5.48 $5.48 $5.45 $5.47 $4.99 29,603
2021-10-26 $5.50 $5.50 $5.45 $5.45 $4.97 15,802
2021-10-25 $5.46 $5.50 $5.45 $5.46 $4.98 30,593
2021-10-22 $5.50 $5.50 $5.45 $5.45 $4.97 21,593
2021-10-21 $5.46 $5.50 $5.45 $5.50 $5.02 17,861
2021-10-20 $5.49 $5.49 $5.44 $5.47 $4.99 24,599
2021-10-19 $5.47 $5.53 $5.44 $5.50 $5.02 30,319
2021-10-18 $5.50 $5.51 $5.40 $5.45 $4.97 33,461
2021-10-15 $5.50 $5.51 $5.45 $5.49 $5.01 45,806
2021-10-14 $5.45 $5.50 $5.43 $5.45 $4.97 35,501
2021-10-13 $5.40 $5.42 $5.32 $5.39 $4.92 30,527
2021-10-12 $5.45 $5.45 $5.41 $5.42 $4.94 16,081
2021-10-11 $5.34 $5.45 $5.30 $5.42 $4.94 28,542
2021-10-08 $5.35 $5.45 $5.25 $5.34 $4.87 36,086
2021-10-07 $5.37 $5.46 $5.29 $5.30 $4.83 33,175
2021-10-06 $5.37 $5.45 $5.35 $5.40 $4.93 49,882
2021-10-05 $5.45 $5.50 $5.35 $5.40 $4.93 30,960
2021-10-04 $5.50 $5.50 $5.39 $5.42 $4.94 39,145
2021-10-01 $5.47 $5.50 $5.41 $5.45 $4.97 10,288
2021-09-30 $5.42 $5.50 $5.42 $5.45 $4.97 12,820
2021-09-29 $5.45 $5.49 $5.42 $5.42 $4.94 37,491
2021-09-28 $5.45 $5.54 $5.41 $5.44 $4.96 70,122
2021-09-27 $5.50 $5.50 $5.33 $5.47 $4.99 50,327
2021-09-24 $5.50 $5.57 $5.45 $5.50 $5.02 58,612
2021-09-23 $5.69 $5.80 $5.51 $5.52 $5.04 73,600
2021-09-22 $5.73 $5.89 $5.66 $5.85 $5.20 148,143
2021-09-21 $5.70 $5.78 $5.63 $5.71 $5.07 97,107
2021-09-20 $5.67 $5.69 $5.59 $5.69 $5.05 86,372
2021-09-17 $5.60 $5.69 $5.58 $5.69 $5.05 40,860
2021-09-16 $5.55 $5.60 $5.55 $5.60 $4.97 15,833
2021-09-15 $5.51 $5.56 $5.51 $5.55 $4.93 61,154
2021-09-14 $5.54 $5.54 $5.50 $5.54 $4.92 36,275
2021-09-13 $5.54 $5.54 $5.50 $5.53 $4.91 44,094
2021-09-10 $5.59 $5.59 $5.50 $5.50 $4.88 23,456
2021-09-09 $5.56 $5.59 $5.50 $5.59 $4.96 47,372
2021-09-08 $5.57 $5.60 $5.47 $5.51 $4.89 78,270
2021-09-07 $5.46 $5.55 $5.37 $5.55 $4.93 58,161
2021-09-03 $5.40 $5.48 $5.38 $5.46 $4.85 30,210
2021-09-02 $5.30 $5.40 $5.30 $5.40 $4.80 42,869
2021-09-01 $5.31 $5.40 $5.30 $5.30 $4.71 52,724
2021-08-31 $5.38 $5.40 $5.30 $5.32 $4.72 82,093
2021-08-30 $5.45 $5.50 $5.31 $5.41 $4.80 99,872
2021-08-27 $5.51 $5.52 $5.35 $5.44 $4.83 147,200
2021-08-26 $6.00 $6.03 $5.13 $5.46 $4.85 397,179
2021-08-25 $6.27 $6.35 $6.26 $6.27 $5.57 6,990
2021-08-24 $6.33 $6.41 $6.22 $6.25 $5.55 42,074
2021-08-23 $6.32 $6.34 $6.15 $6.29 $5.59 25,759
2021-08-20 $6.17 $6.32 $6.13 $6.25 $5.55 21,699
2021-08-19 $6.26 $6.26 $6.10 $6.18 $5.48 31,272
2021-08-18 $6.24 $6.28 $6.19 $6.28 $5.58 22,062
2021-08-17 $6.34 $6.36 $6.11 $6.28 $5.58 27,249
2021-08-16 $6.37 $6.40 $6.11 $6.25 $5.55 42,787
2021-08-13 $6.20 $6.40 $6.20 $6.40 $5.68 39,517
2021-08-12 $6.19 $6.22 $6.10 $6.17 $5.48 12,582
2021-08-11 $6.15 $6.22 $6.10 $6.20 $5.51 25,383
2021-08-10 $6.15 $6.20 $6.06 $6.15 $5.46 44,654
2021-08-09 $6.12 $6.17 $6.07 $6.15 $5.46 29,247
2021-08-06 $6.17 $6.24 $6.13 $6.13 $5.44 19,538
2021-08-05 $6.20 $6.24 $6.16 $6.16 $5.47 16,203
2021-08-04 $6.27 $6.29 $6.18 $6.20 $5.51 71,040
2021-08-03 $6.18 $6.29 $6.14 $6.28 $5.58 89,573
2021-08-02 $6.15 $6.29 $6.07 $6.14 $5.45 97,698
2021-07-30 $6.04 $6.20 $6.03 $6.12 $5.43 89,942
2021-07-29 $6.10 $6.17 $6.02 $6.14 $5.45 120,005
2021-07-28 $6.06 $6.21 $6.01 $6.06 $5.38 33,579
2021-07-27 $6.05 $6.16 $6.01 $6.09 $5.41 41,267
2021-07-26 $6.19 $6.20 $6.06 $6.10 $5.42 42,239
2021-07-23 $6.11 $6.20 $6.05 $6.20 $5.51 24,712
2021-07-22 $6.23 $6.23 $6.05 $6.10 $5.42 26,819
2021-07-21 $6.11 $6.28 $6.07 $6.24 $5.54 47,593
2021-07-20 $6.08 $6.11 $6.00 $6.10 $5.42 27,342
2021-07-19 $6.03 $6.11 $5.83 $6.11 $5.43 86,236
2021-07-16 $6.25 $6.25 $6.11 $6.11 $5.43 41,134
2021-07-15 $6.37 $6.58 $6.17 $6.26 $5.56 64,069
2021-07-14 $6.37 $6.42 $6.31 $6.42 $5.70 47,985
2021-07-13 $6.22 $6.39 $6.11 $6.35 $5.64 84,427
2021-07-12 $6.13 $6.44 $6.13 $6.21 $5.51 260,039
2021-07-09 $6.05 $6.12 $5.79 $6.07 $5.39 454,550
2021-07-08 $5.63 $5.77 $5.55 $5.74 $5.10 104,279
2021-07-07 $5.54 $5.68 $5.49 $5.65 $5.01 16,459
2021-07-06 $5.59 $5.65 $5.57 $5.59 $4.96 15,439
2021-07-02 $5.64 $5.68 $5.57 $5.62 $4.99 22,566
2021-07-01 $5.59 $5.60 $5.55 $5.60 $4.97 26,359
2021-06-30 $5.61 $5.61 $5.40 $5.40 $4.80 60,879
2021-06-29 $5.65 $5.71 $5.55 $5.57 $4.95 23,345
2021-06-28 $5.65 $5.75 $5.61 $5.61 $4.98 37,489
2021-06-25 $5.63 $5.69 $5.57 $5.63 $5.00 46,086
2021-06-24 $5.61 $5.68 $5.61 $5.62 $4.99 16,691
2021-06-23 $5.68 $5.74 $5.62 $5.63 $5.00 35,753
2021-06-22 $5.69 $5.74 $5.60 $5.69 $5.05 35,355
2021-06-21 $5.60 $5.70 $5.53 $5.67 $5.04 43,314
2021-06-18 $5.64 $5.73 $5.52 $5.59 $4.96 32,430
2021-06-17 $5.81 $5.85 $5.66 $5.66 $5.03 110,764
2021-06-16 $6.07 $6.11 $6.01 $6.04 $5.23 202,238
2021-06-15 $6.03 $6.14 $5.96 $6.03 $5.22 150,436
2021-06-14 $5.85 $5.99 $5.84 $5.99 $5.18 150,503
2021-06-11 $5.85 $5.85 $5.80 $5.85 $5.06 70,107
2021-06-10 $5.84 $5.90 $5.81 $5.84 $5.05 56,277
2021-06-09 $5.77 $5.85 $5.76 $5.81 $5.02 39,679
2021-06-08 $5.69 $5.77 $5.69 $5.77 $4.99 110,535
2021-06-07 $5.75 $5.75 $5.62 $5.68 $4.91 50,422
2021-06-04 $5.76 $5.77 $5.51 $5.60 $4.84 169,851
2021-06-03 $5.76 $5.77 $5.72 $5.74 $4.97 35,985
2021-06-02 $5.77 $5.79 $5.71 $5.74 $4.97 70,423
2021-06-01 $5.76 $5.77 $5.66 $5.70 $4.93 97,121
2021-05-28 $5.68 $5.72 $5.63 $5.65 $4.89 57,119
2021-05-27 $5.70 $5.93 $5.66 $5.68 $4.91 34,284
2021-05-26 $5.69 $5.72 $5.60 $5.62 $4.86 53,818
2021-05-25 $5.86 $5.86 $5.63 $5.65 $4.89 58,815
2021-05-24 $5.85 $5.85 $5.75 $5.84 $5.05 17,418
2021-05-21 $5.76 $5.87 $5.71 $5.82 $5.04 22,894
2021-05-20 $5.78 $5.80 $5.73 $5.80 $5.02 11,588
2021-05-19 $5.82 $5.87 $5.72 $5.79 $5.01 6,038
2021-05-18 $5.84 $5.89 $5.76 $5.80 $5.02 26,500
2021-05-17 $5.80 $5.89 $5.72 $5.89 $5.10 33,672
2021-05-14 $5.75 $5.79 $5.66 $5.71 $4.94 40,083
2021-05-13 $5.60 $5.76 $5.60 $5.75 $4.97 13,413
2021-05-12 $5.76 $5.90 $5.61 $5.63 $4.87 58,130
2021-05-11 $5.71 $5.87 $5.70 $5.84 $5.05 47,528
2021-05-10 $5.90 $5.90 $5.87 $5.87 $5.08 27,833
2021-05-07 $5.88 $5.90 $5.75 $5.85 $5.06 23,380
2021-05-06 $5.84 $5.87 $5.76 $5.86 $5.07 22,703
2021-05-05 $5.80 $5.85 $5.61 $5.81 $5.03 37,865
2021-05-04 $5.80 $5.80 $5.75 $5.77 $4.99 25,415
2021-05-03 $5.83 $5.84 $5.77 $5.78 $5.00 59,354
2021-04-30 $5.89 $5.93 $5.77 $5.77 $4.99 32,767
2021-04-29 $5.89 $5.95 $5.85 $5.89 $5.10 36,879
2021-04-28 $5.76 $5.89 $5.76 $5.85 $5.06 54,964
2021-04-27 $5.75 $5.79 $5.72 $5.78 $5.00 18,498
2021-04-26 $5.64 $5.76 $5.64 $5.71 $4.94 20,724
2021-04-23 $5.74 $5.75 $5.70 $5.71 $4.94 10,443
2021-04-22 $5.73 $5.74 $5.67 $5.68 $4.91 16,473
2021-04-21 $5.73 $5.75 $5.68 $5.72 $4.95 26,783
2021-04-20 $5.75 $5.75 $5.68 $5.69 $4.92 21,617
2021-04-19 $5.73 $5.79 $5.65 $5.67 $4.91 22,837
2021-04-16 $5.74 $5.74 $5.67 $5.70 $4.93 16,630
2021-04-15 $5.79 $5.79 $5.68 $5.68 $4.91 15,379
2021-04-14 $5.68 $5.88 $5.67 $5.67 $4.91 16,084
2021-04-13 $5.64 $5.75 $5.64 $5.68 $4.91 10,815
2021-04-12 $5.63 $5.69 $5.60 $5.66 $4.90 45,031
2021-04-09 $5.62 $5.69 $5.54 $5.69 $4.92 26,955
2021-04-08 $5.61 $5.65 $5.61 $5.65 $4.89 21,086
2021-04-07 $5.63 $5.68 $5.58 $5.63 $4.87 18,959
2021-04-06 $5.57 $5.69 $5.49 $5.68 $4.91 46,303
2021-04-05 $5.60 $5.69 $5.56 $5.57 $4.82 21,758
2021-04-01 $5.69 $5.75 $5.50 $5.56 $4.81 98,333
2021-03-31 $5.52 $5.63 $5.47 $5.62 $4.86 36,168
2021-03-30 $5.43 $5.57 $5.38 $5.47 $4.73 20,019
2021-03-29 $5.50 $5.50 $5.30 $5.39 $4.66 33,746
2021-03-26 $5.33 $5.48 $5.32 $5.44 $4.71 25,571
2021-03-25 $5.47 $5.54 $5.21 $5.39 $4.66 30,328
2021-03-24 $5.49 $5.63 $5.45 $5.45 $4.71 32,619
2021-03-23 $5.61 $5.63 $5.50 $5.50 $4.76 12,565
2021-03-22 $5.56 $5.56 $5.48 $5.50 $4.76 24,091
2021-03-19 $5.46 $5.58 $5.45 $5.52 $4.78 11,672
2021-03-18 $5.53 $5.62 $5.45 $5.50 $4.76 55,768
2021-03-17 $5.48 $5.50 $5.46 $5.48 $4.74 32,723
2021-03-16 $5.56 $5.57 $5.48 $5.52 $4.78 35,726
2021-03-15 $5.52 $5.61 $5.52 $5.55 $4.80 22,550
2021-03-12 $5.60 $5.63 $5.45 $5.48 $4.74 98,882
2021-03-11 $5.78 $5.78 $5.42 $5.63 $4.87 174,232
2021-03-10 $5.85 $6.30 $5.77 $6.05 $5.07 252,472
2021-03-09 $5.74 $5.80 $5.69 $5.73 $4.80 74,651
2021-03-08 $5.75 $5.84 $5.70 $5.75 $4.82 116,289
2021-03-05 $5.76 $5.80 $5.38 $5.75 $4.82 105,036
2021-03-04 $5.64 $5.83 $5.61 $5.76 $4.83 122,060
2021-03-03 $5.62 $5.67 $5.57 $5.59 $4.69 76,397
2021-03-02 $5.50 $5.67 $5.39 $5.62 $4.71 55,385
2021-03-01 $5.47 $5.49 $5.30 $5.49 $4.60 57,234
2021-02-26 $5.36 $5.44 $5.34 $5.36 $4.49 46,586
2021-02-25 $5.33 $5.40 $5.19 $5.34 $4.48 59,906
2021-02-24 $5.31 $5.43 $5.26 $5.30 $4.44 47,950
2021-02-23 $5.24 $5.34 $5.15 $5.30 $4.44 57,004
2021-02-22 $5.31 $5.31 $5.18 $5.20 $4.36 67,442
2021-02-19 $5.27 $5.35 $5.19 $5.22 $4.38 56,874
2021-02-18 $5.06 $5.23 $5.06 $5.20 $4.36 48,199
2021-02-17 $5.13 $5.17 $5.01 $5.04 $4.23 85,156
2021-02-16 $5.12 $5.22 $5.05 $5.07 $4.25 115,572
2021-02-12 $5.18 $5.18 $5.08 $5.11 $4.28 34,342
2021-02-11 $5.18 $5.20 $5.11 $5.15 $4.32 42,975
2021-02-10 $5.20 $5.20 $4.75 $5.15 $4.32 40,649
2021-02-09 $5.07 $5.19 $5.01 $5.19 $4.35 44,546
2021-02-08 $5.10 $5.10 $4.98 $5.05 $4.23 30,425
2021-02-05 $5.02 $5.10 $5.00 $5.08 $4.25 21,968
2021-02-04 $5.01 $5.02 $4.95 $4.98 $4.17 26,887
2021-02-03 $4.90 $5.04 $4.90 $5.00 $4.19 62,466
2021-02-02 $5.00 $5.05 $4.81 $4.93 $4.13 37,572
2021-02-01 $4.89 $4.99 $4.72 $4.99 $4.18 17,055
2021-01-29 $4.82 $4.89 $4.74 $4.82 $4.04 17,269
2021-01-28 $4.68 $4.92 $4.68 $4.75 $3.98 10,642
2021-01-27 $4.93 $5.00 $4.51 $4.65 $3.90 56,458
2021-01-26 $4.93 $4.99 $4.92 $4.93 $4.13 17,733
2021-01-25 $5.03 $5.03 $4.92 $4.93 $4.13 17,846
2021-01-22 $5.00 $5.05 $4.92 $5.03 $4.22 15,868
2021-01-21 $5.09 $5.10 $5.00 $5.00 $4.19 21,038
2021-01-20 $5.03 $5.14 $4.97 $5.09 $4.27 58,792
2021-01-19 $4.90 $5.09 $4.80 $5.04 $4.23 55,855
2021-01-15 $4.89 $4.99 $4.86 $4.92 $4.12 9,110
2021-01-14 $4.85 $4.99 $4.85 $4.90 $4.11 12,515
2021-01-13 $4.82 $4.98 $4.82 $4.84 $4.06 12,339
2021-01-12 $4.82 $4.98 $4.76 $4.85 $4.07 14,589
2021-01-11 $4.93 $5.00 $4.81 $4.86 $4.07 40,089
2021-01-08 $4.76 $4.97 $4.76 $4.91 $4.12 44,015
2021-01-07 $4.66 $4.84 $4.62 $4.82 $4.04 33,713
2021-01-06 $4.66 $4.78 $4.62 $4.62 $3.87 22,712
2021-01-05 $4.77 $4.77 $4.63 $4.67 $3.91 18,819
2021-01-04 $4.89 $4.90 $4.64 $4.72 $3.96 36,875
2020-12-31 $4.73 $4.88 $4.65 $4.76 $3.99 32,900
2020-12-30 $4.68 $4.92 $4.65 $4.77 $4.00 38,529
2020-12-29 $4.67 $4.67 $4.56 $4.63 $3.88 19,585
2020-12-28 $4.41 $4.58 $4.41 $4.58 $3.84 58,704
2020-12-24 $4.43 $4.50 $4.42 $4.48 $3.76 6,528
2020-12-23 $4.45 $4.65 $4.42 $4.44 $3.72 31,571
2020-12-22 $4.64 $4.64 $4.45 $4.49 $3.76 19,894
2020-12-21 $4.47 $4.64 $4.29 $4.60 $3.86 30,081
2020-12-18 $4.57 $4.68 $4.38 $4.54 $3.81 34,855
2020-12-17 $4.66 $4.73 $4.58 $4.58 $3.84 22,992
2020-12-16 $4.59 $4.73 $4.59 $4.65 $3.90 51,276
2020-12-15 $4.83 $4.83 $4.60 $4.63 $3.88 27,376
2020-12-14 $4.60 $4.74 $4.45 $4.67 $3.91 52,032
2020-12-11 $4.52 $4.60 $4.28 $4.60 $3.86 62,471
2020-12-10 $4.69 $4.69 $3.99 $4.52 $3.79 126,115
2020-12-09 $5.16 $5.27 $4.69 $4.78 $4.01 184,872
2020-12-08 $5.50 $5.53 $5.29 $5.41 $4.37 211,410
2020-12-07 $5.34 $5.74 $5.22 $5.45 $4.40 165,154
2020-12-04 $5.17 $5.31 $4.89 $5.20 $4.20 126,821
2020-12-03 $5.10 $5.10 $4.90 $5.09 $4.11 103,671
2020-12-02 $5.07 $5.12 $4.95 $4.98 $4.02 67,436
2020-12-01 $5.05 $5.05 $4.86 $5.00 $4.04 43,235
2020-11-30 $5.00 $5.07 $4.77 $5.02 $4.06 99,252
2020-11-27 $4.71 $5.09 $4.65 $4.92 $3.97 79,835
2020-11-25 $4.63 $4.70 $4.45 $4.65 $3.76 64,441
2020-11-24 $4.50 $4.70 $4.32 $4.46 $3.61 85,028
2020-11-23 $4.15 $4.54 $4.15 $4.40 $3.55 90,569
2020-11-20 $3.95 $4.08 $3.86 $3.98 $3.21 56,896
2020-11-19 $3.98 $3.98 $3.82 $3.82 $3.09 27,396
2020-11-18 $3.99 $4.00 $3.90 $3.98 $3.22 31,629
2020-11-17 $3.87 $4.00 $3.75 $4.00 $3.23 37,126
2020-11-16 $3.76 $3.88 $3.76 $3.80 $3.07 20,624
2020-11-13 $3.60 $3.83 $3.59 $3.71 $3.00 31,570
2020-11-12 $3.69 $3.74 $3.55 $3.65 $2.95 12,499
2020-11-11 $3.79 $3.82 $3.57 $3.64 $2.94 31,464
2020-11-10 $3.58 $3.85 $3.46 $3.85 $3.11 37,078
2020-11-09 $3.23 $3.50 $3.23 $3.50 $2.83 45,372
2020-11-06 $3.23 $3.30 $3.18 $3.30 $2.67 15,420
2020-11-05 $3.13 $3.28 $3.09 $3.15 $2.54 17,965
2020-11-04 $3.06 $3.19 $3.06 $3.13 $2.53 9,982
2020-11-03 $3.08 $3.16 $3.05 $3.10 $2.51 19,526
2020-11-02 $3.07 $3.08 $3.01 $3.07 $2.48 19,671
2020-10-30 $3.07 $3.07 $2.98 $3.07 $2.48 31,097
2020-10-29 $3.11 $3.14 $3.06 $3.06 $2.47 26,096
2020-10-28 $3.10 $3.14 $3.05 $3.08 $2.49 36,062
2020-10-27 $3.13 $3.15 $3.10 $3.12 $2.52 22,088
2020-10-26 $3.12 $3.15 $3.09 $3.12 $2.52 14,446
2020-10-23 $3.14 $3.15 $3.02 $3.13 $2.52 26,009
2020-10-22 $3.02 $3.13 $3.02 $3.12 $2.52 13,763
2020-10-21 $2.99 $3.15 $2.99 $3.10 $2.50 18,062
2020-10-20 $3.09 $3.09 $3.05 $3.08 $2.49 10,936
2020-10-19 $3.10 $3.23 $3.04 $3.09 $2.50 28,541
2020-10-16 $3.20 $3.25 $3.10 $3.10 $2.50 14,505
2020-10-15 $3.17 $3.25 $3.06 $3.18 $2.57 33,741
2020-10-14 $3.07 $3.12 $3.01 $3.12 $2.52 35,859
2020-10-13 $2.93 $3.22 $2.93 $3.09 $2.50 28,213
2020-10-12 $3.00 $3.24 $3.00 $3.02 $2.44 40,244
2020-10-09 $3.36 $3.47 $2.89 $2.99 $2.42 154,295
2020-10-08 $3.54 $3.54 $3.35 $3.40 $2.75 16,245
2020-10-07 $3.38 $3.58 $3.38 $3.50 $2.83 2,820
2020-10-06 $3.65 $3.67 $3.38 $3.38 $2.73 12,973
2020-10-05 $3.55 $3.66 $3.39 $3.45 $2.78 26,697
2020-10-02 $3.45 $3.78 $3.41 $3.49 $2.82 12,091
2020-10-01 $3.80 $3.80 $3.41 $3.45 $2.79 40,943
2020-09-30 $3.67 $3.74 $3.57 $3.63 $2.93 16,114
2020-09-29 $3.61 $3.79 $3.61 $3.63 $2.93 18,294
2020-09-28 $3.79 $3.94 $3.53 $3.61 $2.92 42,868
2020-09-25 $3.86 $4.06 $3.75 $3.80 $3.07 6,382
2020-09-24 $3.88 $3.98 $3.75 $3.95 $3.19 76,647
2020-09-23 $4.35 $4.39 $4.11 $4.20 $3.27 24,451
2020-09-22 $4.28 $4.37 $4.10 $4.37 $3.40 39,251
2020-09-21 $4.22 $4.45 $4.19 $4.24 $3.30 42,776
2020-09-18 $4.06 $4.38 $4.01 $4.38 $3.41 68,764
2020-09-17 $3.99 $4.17 $3.85 $4.07 $3.17 131,407
2020-09-16 $3.90 $4.00 $3.76 $3.85 $3.00 48,684
2020-09-15 $3.41 $3.90 $3.35 $3.90 $3.04 141,234
2020-09-14 $3.31 $3.43 $3.31 $3.35 $2.61 13,262
2020-09-11 $3.32 $3.37 $3.24 $3.32 $2.58 26,984
2020-09-10 $3.32 $3.35 $3.27 $3.32 $2.58 14,176
2020-09-09 $3.40 $3.49 $3.20 $3.39 $2.64 14,975
2020-09-08 $3.25 $3.35 $3.10 $3.31 $2.58 26,767
2020-09-04 $3.29 $3.45 $3.26 $3.39 $2.64 21,900
2020-09-03 $3.16 $3.31 $3.16 $3.26 $2.54 4,365
2020-09-02 $3.22 $3.43 $3.16 $3.29 $2.56 22,644
2020-09-01 $3.23 $3.33 $3.20 $3.22 $2.51 6,610
2020-08-31 $3.37 $3.38 $3.23 $3.23 $2.51 94,432
2020-08-28 $3.31 $3.39 $3.31 $3.33 $2.59 8,400
2020-08-27 $3.39 $3.46 $3.28 $3.33 $2.59 13,814
2020-08-26 $3.46 $3.46 $3.28 $3.34 $2.60 11,101
2020-08-25 $3.29 $3.46 $3.29 $3.46 $2.69 16,925
2020-08-24 $3.41 $3.47 $3.32 $3.32 $2.58 23,870
2020-08-21 $3.47 $3.47 $3.39 $3.43 $2.67 12,679
2020-08-20 $3.43 $3.49 $3.23 $3.46 $2.69 13,921
2020-08-19 $3.45 $3.50 $3.44 $3.45 $2.69 27,176
2020-08-18 $3.20 $3.45 $3.19 $3.45 $2.69 42,916
2020-08-17 $3.26 $3.26 $3.21 $3.24 $2.52 5,790
2020-08-14 $3.22 $3.30 $3.17 $3.22 $2.51 18,263
2020-08-13 $3.29 $3.29 $3.15 $3.25 $2.53 16,203
2020-08-12 $3.30 $3.31 $3.18 $3.26 $2.54 19,679
2020-08-11 $3.33 $3.33 $3.16 $3.18 $2.48 47,486
2020-08-10 $3.15 $3.35 $3.11 $3.25 $2.53 50,915
2020-08-07 $3.20 $3.20 $3.15 $3.16 $2.46 12,406
2020-08-06 $3.22 $3.22 $3.13 $3.16 $2.46 6,827
2020-08-05 $3.10 $3.22 $3.10 $3.17 $2.47 27,187
2020-08-04 $3.09 $3.15 $3.02 $3.09 $2.41 21,529
2020-08-03 $3.18 $3.19 $3.11 $3.12 $2.43 17,224
2020-07-31 $3.10 $3.21 $3.10 $3.14 $2.44 23,735
2020-07-30 $3.16 $3.18 $3.01 $3.18 $2.48 12,543
2020-07-29 $3.22 $3.22 $3.10 $3.16 $2.46 17,551
2020-07-28 $3.26 $3.26 $2.87 $3.20 $2.49 41,678
2020-07-27 $3.27 $3.34 $3.25 $3.29 $2.56 7,162
2020-07-24 $3.33 $3.35 $3.30 $3.30 $2.57 5,296
2020-07-23 $3.36 $3.38 $3.24 $3.30 $2.57 23,472
2020-07-22 $3.40 $3.41 $3.33 $3.38 $2.63 23,173
2020-07-21 $3.40 $3.41 $3.29 $3.35 $2.61 15,808
2020-07-20 $3.42 $3.43 $3.35 $3.38 $2.63 12,048
2020-07-17 $3.57 $3.58 $3.41 $3.42 $2.66 16,047
2020-07-16 $3.49 $3.60 $3.49 $3.59 $2.79 23,777
2020-07-15 $3.42 $3.59 $3.37 $3.42 $2.66 22,318
2020-07-14 $3.70 $3.70 $3.40 $3.42 $2.66 22,658
2020-07-13 $3.76 $3.85 $3.58 $3.70 $2.88 24,301
2020-07-10 $3.87 $3.87 $3.66 $3.73 $2.90 43,272
2020-07-09 $3.70 $3.82 $3.57 $3.75 $2.92 27,722
2020-07-08 $3.47 $3.81 $3.37 $3.74 $2.91 22,033
2020-07-07 $3.37 $3.48 $3.37 $3.48 $2.71 20,944
2020-07-06 $3.45 $3.55 $3.40 $3.41 $2.65 13,580
2020-07-02 $3.53 $3.53 $3.42 $3.45 $2.69 7,691
2020-07-01 $3.45 $3.55 $3.45 $3.52 $2.74 7,154
2020-06-30 $3.50 $3.58 $3.40 $3.49 $2.72 10,010
2020-06-29 $3.44 $3.50 $3.41 $3.41 $2.65 6,816
2020-06-26 $3.52 $3.52 $3.43 $3.43 $2.67 10,802
2020-06-25 $3.44 $3.56 $3.44 $3.53 $2.75 8,947
2020-06-24 $3.60 $3.60 $3.42 $3.48 $2.71 9,620
2020-06-23 $3.68 $3.68 $3.50 $3.60 $2.80 53,443
2020-06-22 $3.79 $3.79 $3.63 $3.67 $2.86 20,223
2020-06-19 $3.90 $3.91 $3.77 $3.79 $2.95 39,583
2020-06-18 $4.00 $4.03 $3.86 $3.90 $3.04 52,979
2020-06-17 $4.25 $4.35 $4.18 $4.21 $3.11 91,466
2020-06-16 $4.16 $4.23 $4.10 $4.20 $3.10 50,677
2020-06-15 $4.10 $4.15 $4.03 $4.08 $3.01 49,794
2020-06-12 $4.06 $4.11 $4.02 $4.09 $3.02 27,824
2020-06-11 $4.11 $4.11 $4.00 $4.09 $3.02 32,417
2020-06-10 $4.19 $4.30 $4.04 $4.10 $3.03 32,299
2020-06-09 $4.22 $4.27 $4.12 $4.14 $3.06 33,324
2020-06-08 $4.25 $4.43 $4.12 $4.15 $3.07 57,924
2020-06-05 $4.20 $4.32 $4.06 $4.22 $3.12 21,366
2020-06-04 $4.11 $4.18 $4.01 $4.08 $3.01 19,544
2020-06-03 $4.08 $4.20 $4.08 $4.10 $3.03 30,190
2020-06-02 $4.16 $4.16 $4.00 $4.07 $3.01 9,151
2020-06-01 $4.15 $4.36 $4.07 $4.13 $3.05 33,629
2020-05-29 $3.88 $4.11 $3.75 $4.04 $2.98 61,611
2020-05-28 $3.86 $3.94 $3.79 $3.94 $2.91 23,767
2020-05-27 $3.90 $3.92 $3.78 $3.92 $2.90 34,248
2020-05-26 $4.00 $4.00 $3.85 $3.87 $2.86 31,277
2020-05-22 $3.71 $3.88 $3.71 $3.88 $2.87 14,970
2020-05-21 $3.68 $3.88 $3.64 $3.75 $2.77 11,732
2020-05-20 $3.67 $3.86 $3.67 $3.81 $2.81 25,565
2020-05-19 $3.78 $3.78 $3.46 $3.65 $2.70 70,861
2020-05-18 $3.59 $3.85 $3.47 $3.78 $2.79 53,915
2020-05-15 $3.50 $3.56 $3.42 $3.43 $2.53 16,989
2020-05-14 $3.51 $3.53 $3.35 $3.43 $2.53 37,774
2020-05-13 $3.41 $3.79 $3.40 $3.56 $2.63 34,421
2020-05-12 $3.26 $3.46 $3.25 $3.40 $2.51 51,901
2020-05-11 $3.43 $3.50 $3.32 $3.40 $2.51 12,485
2020-05-08 $3.23 $3.66 $3.22 $3.40 $2.51 62,635
2020-05-07 $3.64 $3.67 $2.76 $3.18 $2.35 164,932
2020-05-06 $4.26 $4.26 $3.20 $3.56 $2.63 75,013
2020-05-05 $4.19 $4.22 $4.00 $4.12 $3.04 37,211
2020-05-04 $4.26 $4.30 $3.75 $4.17 $3.08 45,763
2020-05-01 $4.38 $4.58 $4.26 $4.36 $3.22 14,653
2020-04-30 $4.72 $4.87 $4.15 $4.36 $3.22 123,109
2020-04-29 $4.56 $4.89 $4.56 $4.64 $3.43 94,253
2020-04-28 $4.82 $4.92 $4.48 $4.69 $3.47 51,857
2020-04-27 $4.80 $4.99 $4.80 $4.84 $3.58 13,586
2020-04-24 $4.88 $5.08 $4.55 $4.76 $3.52 32,576
2020-04-23 $4.50 $4.95 $4.40 $4.82 $3.56 31,177
2020-04-22 $4.45 $4.64 $4.45 $4.64 $3.43 12,428
2020-04-21 $4.16 $4.57 $4.16 $4.45 $3.29 50,018
2020-04-20 $4.84 $5.04 $4.26 $4.30 $3.18 51,481
2020-04-17 $4.37 $4.95 $4.33 $4.75 $3.51 65,244
2020-04-16 $3.71 $4.74 $3.71 $4.44 $3.28 98,886
2020-04-15 $3.65 $3.79 $3.62 $3.72 $2.75 20,444
2020-04-14 $3.69 $3.75 $3.60 $3.73 $2.76 76,719
2020-04-13 $3.47 $3.48 $3.23 $3.41 $2.52 20,844
2020-04-09 $3.16 $3.64 $3.16 $3.23 $2.39 81,016
2020-04-08 $3.15 $3.30 $3.04 $3.10 $2.29 32,455
2020-04-07 $3.00 $3.25 $3.00 $3.12 $2.31 33,695
2020-04-06 $3.10 $3.17 $2.85 $3.12 $2.31 23,632
2020-04-03 $3.00 $3.20 $2.89 $3.01 $2.22 47,900
2020-04-02 $3.12 $3.19 $2.67 $3.00 $2.22 103,025
2020-04-01 $2.43 $2.96 $2.35 $2.95 $2.18 41,157
2020-03-31 $2.24 $2.51 $2.23 $2.46 $1.82 47,013
2020-03-30 $2.47 $2.67 $2.05 $2.20 $1.63 43,607
2020-03-27 $2.74 $3.02 $2.38 $2.44 $1.80 71,326
2020-03-26 $2.73 $3.28 $2.58 $2.66 $1.97 96,971
2020-03-25 $2.70 $3.23 $2.65 $2.67 $1.97 53,520
2020-03-24 $2.35 $3.22 $2.35 $2.64 $1.95 56,612
2020-03-23 $2.55 $2.55 $2.05 $2.15 $1.59 44,968
2020-03-20 $1.90 $2.58 $1.90 $2.40 $1.77 43,675
2020-03-19 $1.50 $2.10 $1.50 $1.82 $1.34 96,435
2020-03-18 $2.44 $2.61 $1.38 $1.49 $1.10 111,246
2020-03-17 $2.70 $2.75 $2.30 $2.61 $1.93 66,122
2020-03-16 $2.63 $3.08 $2.54 $2.77 $2.05 67,514
2020-03-13 $3.90 $4.06 $3.00 $3.33 $2.46 86,902
2020-03-12 $5.64 $5.64 $3.25 $3.70 $2.73 193,930
2020-03-11 $6.40 $6.64 $5.90 $6.07 $4.20 46,452
2020-03-10 $6.69 $6.70 $6.45 $6.49 $4.49 27,877
2020-03-09 $6.55 $6.91 $6.55 $6.59 $4.56 48,205
2020-03-06 $6.86 $6.86 $6.61 $6.67 $4.62 48,633
2020-03-05 $6.99 $7.12 $6.96 $6.96 $4.82 37,534
2020-03-04 $7.07 $7.12 $6.79 $6.95 $4.81 28,940
2020-03-03 $6.86 $6.99 $6.63 $6.99 $4.84 37,771
2020-03-02 $6.85 $7.05 $6.70 $6.70 $4.64 51,360
2020-02-28 $7.24 $7.24 $6.88 $6.88 $4.76 84,818
2020-02-27 $7.38 $7.42 $7.22 $7.24 $5.01 21,225
2020-02-26 $7.48 $7.49 $7.40 $7.45 $5.16 23,205
2020-02-25 $7.46 $7.54 $7.40 $7.48 $5.18 32,188
2020-02-24 $7.58 $7.65 $7.45 $7.45 $5.16 44,029
2020-02-21 $7.70 $7.70 $7.55 $7.55 $5.23 20,458
2020-02-20 $7.66 $7.70 $7.55 $7.65 $5.29 34,944
2020-02-19 $7.49 $7.64 $7.45 $7.62 $5.27 53,407
2020-02-18 $7.37 $7.56 $7.31 $7.47 $5.17 22,969
2020-02-14 $7.51 $7.51 $7.38 $7.40 $5.12 29,073
2020-02-13 $7.30 $7.51 $7.30 $7.51 $5.20 29,737
2020-02-12 $7.31 $7.40 $7.28 $7.35 $5.09 40,934
2020-02-11 $7.28 $7.40 $7.22 $7.40 $5.12 73,710
2020-02-10 $7.25 $7.38 $7.22 $7.22 $5.00 24,776
2020-02-07 $7.23 $7.28 $7.21 $7.22 $5.00 17,994
2020-02-06 $7.18 $7.29 $7.11 $7.22 $5.00 50,332
2020-02-05 $7.09 $7.25 $7.06 $7.18 $4.97 50,205
2020-02-04 $7.06 $7.17 $7.05 $7.09 $4.91 13,358
2020-02-03 $7.09 $7.18 $7.03 $7.06 $4.89 36,605
2020-01-31 $7.08 $7.18 $7.04 $7.18 $4.97 61,406
2020-01-30 $7.09 $7.11 $7.00 $7.08 $4.90 21,533
2020-01-29 $7.03 $7.09 $7.02 $7.06 $4.89 13,328
2020-01-28 $7.01 $7.15 $7.01 $7.04 $4.87 22,813
2020-01-27 $7.15 $7.15 $7.00 $7.01 $4.85 21,781
2020-01-24 $7.11 $7.15 $7.10 $7.14 $4.94 28,023
2020-01-23 $7.01 $7.11 $7.01 $7.11 $4.92 33,027
2020-01-22 $7.01 $7.05 $7.00 $7.01 $4.85 20,873
2020-01-21 $7.01 $7.05 $6.95 $7.04 $4.87 25,602
2020-01-17 $7.04 $7.05 $7.00 $7.01 $4.85 5,544
2020-01-16 $7.04 $7.05 $7.03 $7.03 $4.87 7,839
2020-01-15 $6.94 $7.06 $6.94 $7.04 $4.87 20,405
2020-01-14 $7.02 $7.05 $6.91 $6.93 $4.80 15,543
2020-01-13 $7.10 $7.10 $7.06 $7.10 $4.91 17,344
2020-01-10 $7.07 $7.10 $7.02 $7.10 $4.91 5,294
2020-01-09 $7.01 $7.09 $6.95 $7.04 $4.87 17,194
2020-01-08 $6.82 $7.01 $6.82 $7.01 $4.85 22,819
2020-01-07 $6.96 $7.09 $6.92 $6.93 $4.80 13,090
2020-01-06 $6.96 $6.98 $6.92 $6.95 $4.81 12,994
2020-01-03 $6.74 $6.99 $6.74 $6.99 $4.84 24,038
2020-01-02 $6.84 $6.84 $6.70 $6.73 $4.66 47,856
2019-12-31 $6.74 $6.85 $6.69 $6.70 $4.64 169,907
2019-12-30 $6.84 $6.89 $6.71 $6.77 $4.69 53,291
2019-12-27 $6.81 $6.96 $6.80 $6.80 $4.71 39,216
2019-12-26 $7.03 $7.03 $6.77 $6.80 $4.71 58,458
2019-12-24 $7.05 $7.05 $6.95 $6.95 $4.81 8,845
2019-12-23 $6.96 $7.06 $6.96 $7.00 $4.84 20,400
2019-12-20 $6.87 $7.01 $6.87 $6.96 $4.82 23,762
2019-12-19 $7.02 $7.06 $6.91 $6.93 $4.80 29,273
2019-12-18 $7.00 $7.07 $7.00 $7.05 $4.88 71,196
2019-12-17 $6.96 $6.99 $6.96 $6.97 $4.82 20,641
2019-12-16 $7.00 $7.00 $6.95 $6.99 $4.84 26,714
2019-12-13 $6.91 $6.99 $6.91 $6.95 $4.81 27,765
2019-12-12 $6.81 $7.00 $6.81 $6.99 $4.84 25,249
2019-12-11 $7.15 $7.22 $7.00 $7.12 $4.76 86,048
2019-12-10 $7.23 $7.25 $7.05 $7.09 $4.74 79,552
2019-12-09 $7.47 $7.47 $7.22 $7.23 $4.83 29,424
2019-12-06 $7.24 $7.28 $7.17 $7.17 $4.79 18,026
2019-12-05 $7.18 $7.34 $7.13 $7.32 $4.89 18,832
2019-12-04 $7.11 $7.18 $7.11 $7.14 $4.77 19,892
2019-12-03 $7.17 $7.22 $7.10 $7.11 $4.75 22,687
2019-12-02 $7.25 $7.29 $7.06 $7.22 $4.82 17,742
2019-11-29 $7.20 $7.21 $7.06 $7.21 $4.82 12,309
2019-11-27 $7.24 $7.29 $7.12 $7.26 $4.85 11,897
2019-11-26 $6.96 $7.27 $6.95 $7.25 $4.84 54,076
2019-11-25 $7.06 $7.07 $6.95 $7.07 $4.72 38,096
2019-11-22 $7.05 $7.08 $7.00 $7.00 $4.68 20,195
2019-11-21 $7.17 $7.17 $6.97 $7.05 $4.71 21,374
2019-11-20 $7.03 $7.05 $6.98 $7.05 $4.71 7,196
2019-11-19 $6.90 $6.99 $6.76 $6.99 $4.67 14,719
2019-11-18 $6.71 $6.90 $6.70 $6.90 $4.61 8,126
2019-11-15 $6.81 $6.92 $6.72 $6.79 $4.54 9,973
2019-11-14 $6.81 $6.95 $6.81 $6.87 $4.59 20,350
2019-11-13 $6.71 $7.20 $6.70 $6.86 $4.58 35,170
2019-11-12 $6.78 $6.89 $6.71 $6.89 $4.60 9,904
2019-11-11 $6.80 $6.86 $6.69 $6.83 $4.56 12,654
2019-11-08 $6.70 $6.82 $6.67 $6.80 $4.54 42,087
2019-11-07 $6.77 $6.77 $6.67 $6.67 $4.46 7,707
2019-11-06 $6.75 $6.75 $6.66 $6.74 $4.50 10,363
2019-11-05 $6.66 $6.75 $6.65 $6.74 $4.50 8,145
2019-11-04 $6.67 $6.77 $6.67 $6.68 $4.46 10,257
2019-11-01 $6.65 $6.76 $6.65 $6.71 $4.48 14,510
2019-10-31 $6.66 $6.78 $6.64 $6.67 $4.46 6,942
2019-10-30 $6.70 $6.78 $6.65 $6.71 $4.48 22,343
2019-10-29 $6.63 $6.75 $6.63 $6.75 $4.51 14,059
2019-10-28 $6.55 $6.70 $6.51 $6.63 $4.43 36,079
2019-10-25 $6.61 $6.70 $6.60 $6.65 $4.44 14,076
2019-10-24 $6.69 $6.69 $6.61 $6.63 $4.43 6,557
2019-10-23 $6.47 $6.71 $6.47 $6.66 $4.45 18,173
2019-10-22 $6.17 $6.66 $6.13 $6.51 $4.35 41,825
2019-10-21 $6.54 $6.71 $6.54 $6.66 $4.45 13,466
2019-10-18 $6.75 $6.77 $6.63 $6.64 $4.44 14,047
2019-10-17 $6.46 $6.79 $6.40 $6.72 $4.49 41,599
2019-10-16 $6.56 $6.60 $6.49 $6.50 $4.34 29,605
2019-10-15 $6.45 $6.60 $6.37 $6.53 $4.36 46,936
2019-10-14 $6.46 $6.54 $6.41 $6.45 $4.31 14,276
2019-10-11 $6.50 $6.55 $6.45 $6.50 $4.34 32,737
2019-10-10 $6.50 $6.59 $6.46 $6.50 $4.34 18,384
2019-10-09 $6.46 $6.52 $6.46 $6.50 $4.34 20,395
2019-10-08 $6.48 $6.54 $6.48 $6.53 $4.36 13,851
2019-10-07 $6.45 $6.53 $6.45 $6.48 $4.33 36,190
2019-10-04 $6.50 $6.61 $6.49 $6.54 $4.37 16,757
2019-10-03 $6.48 $6.53 $6.48 $6.50 $4.34 24,134
2019-10-02 $6.57 $6.74 $6.44 $6.47 $4.32 31,176
2019-10-01 $6.65 $6.71 $6.49 $6.58 $4.40 33,032
2019-09-30 $6.65 $6.77 $6.65 $6.65 $4.44 26,097
2019-09-27 $6.67 $6.82 $6.66 $6.68 $4.46 38,459
2019-09-26 $6.65 $6.87 $6.65 $6.87 $4.59 27,954
2019-09-25 $6.80 $6.87 $6.63 $6.80 $4.54 42,158
2019-09-24 $6.87 $7.17 $6.81 $7.09 $4.57 55,234
2019-09-23 $6.80 $6.87 $6.76 $6.85 $4.41 38,630
2019-09-20 $6.75 $6.89 $6.75 $6.76 $4.36 23,408
2019-09-19 $6.66 $6.83 $6.66 $6.77 $4.36 41,451
2019-09-18 $6.75 $6.79 $6.65 $6.70 $4.32 29,896
2019-09-17 $6.89 $6.89 $6.73 $6.75 $4.35 15,492
2019-09-16 $6.80 $6.82 $6.70 $6.74 $4.34 49,520
2019-09-13 $6.80 $7.00 $6.76 $6.80 $4.38 47,609
2019-09-12 $6.86 $6.93 $6.71 $6.80 $4.38 53,250
2019-09-11 $6.84 $7.01 $6.80 $6.89 $4.44 60,770
2019-09-10 $6.96 $6.96 $6.75 $6.85 $4.41 62,492
2019-09-09 $7.00 $7.00 $6.96 $6.97 $4.49 21,644
2019-09-06 $7.01 $7.08 $6.99 $7.01 $4.52 19,457
2019-09-05 $6.96 $7.15 $6.96 $6.99 $4.50 19,294
2019-09-04 $6.99 $7.05 $6.95 $6.98 $4.50 20,735
2019-09-03 $7.00 $7.00 $6.90 $6.99 $4.50 22,293
2019-08-30 $7.19 $7.21 $7.01 $7.03 $4.53 22,004
2019-08-29 $7.05 $7.35 $7.00 $7.24 $4.67 32,489
2019-08-28 $7.05 $7.09 $7.04 $7.07 $4.56 18,217
2019-08-27 $7.09 $7.20 $7.06 $7.06 $4.55 16,441
2019-08-26 $7.10 $7.12 $7.06 $7.09 $4.57 18,311
2019-08-23 $7.25 $7.25 $7.06 $7.07 $4.56 18,457
2019-08-22 $7.19 $7.25 $7.12 $7.25 $4.67 15,464
2019-08-21 $7.25 $7.28 $7.20 $7.24 $4.66 8,659
2019-08-20 $7.07 $7.30 $7.06 $7.13 $4.60 21,447
2019-08-19 $7.16 $7.26 $7.04 $7.06 $4.55 58,557
2019-08-16 $7.12 $7.17 $7.12 $7.12 $4.59 17,807
2019-08-15 $7.20 $7.32 $7.13 $7.14 $4.60 19,904
2019-08-14 $7.33 $7.33 $7.18 $7.19 $4.63 16,040
2019-08-13 $7.32 $7.32 $7.20 $7.26 $4.68 13,505
2019-08-12 $7.26 $7.26 $7.19 $7.22 $4.65 11,245
2019-08-09 $7.34 $7.34 $7.22 $7.25 $4.67 19,475
2019-08-08 $7.26 $7.34 $7.16 $7.28 $4.69 10,197
2019-08-07 $7.16 $7.30 $7.16 $7.26 $4.68 13,978
2019-08-06 $7.22 $7.34 $7.16 $7.18 $4.63 20,208
2019-08-05 $7.28 $7.37 $7.16 $7.18 $4.63 22,524
2019-08-02 $7.32 $7.40 $7.27 $7.40 $4.77 19,877
2019-08-01 $7.30 $7.38 $7.29 $7.31 $4.71 8,805
2019-07-31 $7.40 $7.43 $7.25 $7.35 $4.74 20,985
2019-07-30 $7.36 $7.45 $7.35 $7.42 $4.78 28,263
2019-07-29 $7.31 $7.40 $7.30 $7.40 $4.77 18,141
2019-07-26 $7.35 $7.38 $7.28 $7.31 $4.71 9,958
2019-07-25 $7.31 $7.33 $7.30 $7.32 $4.72 3,346
2019-07-24 $7.32 $7.39 $7.30 $7.37 $4.75 21,819
2019-07-23 $7.31 $7.35 $7.31 $7.35 $4.74 108,055
2019-07-22 $7.30 $7.40 $7.30 $7.30 $4.70 9,380
2019-07-19 $7.42 $7.45 $7.29 $7.36 $4.74 15,568
2019-07-18 $7.47 $7.48 $7.42 $7.42 $4.78 19,530
2019-07-17 $7.43 $7.49 $7.42 $7.49 $4.83 14,946
2019-07-16 $7.48 $7.50 $7.44 $7.44 $4.79 9,098
2019-07-15 $7.52 $7.56 $7.49 $7.50 $4.83 16,212
2019-07-12 $7.50 $7.60 $7.50 $7.52 $4.85 6,435
2019-07-11 $7.65 $7.65 $7.43 $7.50 $4.83 15,787
2019-07-10 $7.61 $7.70 $7.59 $7.65 $4.93 19,730
2019-07-09 $7.50 $7.57 $7.49 $7.53 $4.85 21,287
2019-07-08 $7.34 $7.59 $7.32 $7.51 $4.84 13,505
2019-07-05 $7.53 $7.59 $7.36 $7.36 $4.74 29,844
2019-07-03 $7.44 $7.60 $7.36 $7.40 $4.77 38,682
2019-07-02 $7.41 $7.55 $7.41 $7.43 $4.79 15,509
2019-07-01 $7.64 $7.64 $7.30 $7.60 $4.90 18,892
2019-06-28 $7.60 $7.70 $7.60 $7.61 $4.90 55,165
2019-06-27 $7.50 $7.68 $7.45 $7.61 $4.90 165,599
2019-06-26 $7.13 $7.25 $7.05 $7.09 $4.57 32,888
2019-06-25 $7.20 $7.27 $7.12 $7.15 $4.60 33,770
2019-06-24 $7.23 $7.29 $7.12 $7.19 $4.63 51,730
2019-06-21 $7.30 $7.30 $7.21 $7.21 $4.65 22,985
2019-06-20 $7.34 $7.34 $7.12 $7.24 $4.67 29,545
2019-06-19 $7.25 $7.50 $7.12 $7.25 $4.67 73,667
2019-06-18 $7.00 $7.20 $6.81 $7.17 $4.62 111,281
2019-06-17 $7.15 $7.20 $6.90 $7.10 $4.58 45,041
2019-06-14 $7.36 $7.70 $7.05 $7.12 $4.59 83,261
2019-06-13 $7.26 $7.59 $7.05 $7.41 $4.78 89,587
2019-06-12 $7.48 $7.48 $7.32 $7.41 $4.62 63,783
2019-06-11 $7.44 $7.49 $7.25 $7.42 $4.63 62,032
2019-06-10 $7.50 $7.56 $7.40 $7.40 $4.61 26,670
2019-06-07 $7.28 $7.58 $7.28 $7.50 $4.68 86,350
2019-06-06 $7.25 $7.36 $7.20 $7.31 $4.56 39,193
2019-06-05 $7.30 $7.32 $7.20 $7.24 $4.51 27,054
2019-06-04 $7.25 $7.29 $7.19 $7.27 $4.53 36,182
2019-06-03 $7.27 $7.57 $7.17 $7.21 $4.49 34,048
2019-05-31 $7.30 $7.33 $7.11 $7.21 $4.49 44,960
2019-05-30 $7.44 $7.44 $7.29 $7.32 $4.56 41,116
2019-05-29 $7.38 $7.51 $7.27 $7.31 $4.56 53,821
2019-05-28 $7.49 $7.50 $7.42 $7.44 $4.64 15,531
2019-05-24 $7.50 $7.53 $7.43 $7.49 $4.67 8,696
2019-05-23 $7.49 $7.51 $7.40 $7.41 $4.62 24,128
2019-05-22 $7.49 $7.53 $7.46 $7.50 $4.68 13,661
2019-05-21 $7.51 $7.59 $7.47 $7.50 $4.68 32,378
2019-05-20 $7.40 $7.55 $7.38 $7.46 $4.65 74,062
2019-05-17 $7.35 $7.48 $7.35 $7.38 $4.60 28,599
2019-05-16 $7.41 $7.47 $7.30 $7.40 $4.61 59,198
2019-05-15 $7.41 $7.42 $7.35 $7.39 $4.61 37,928
2019-05-14 $7.36 $7.44 $7.32 $7.36 $4.59 33,378
2019-05-13 $7.29 $7.43 $7.21 $7.30 $4.55 59,061
2019-05-10 $7.33 $7.33 $7.15 $7.29 $4.54 37,257
2019-05-09 $7.42 $7.42 $7.25 $7.34 $4.58 48,278
2019-05-08 $7.29 $7.38 $7.21 $7.29 $4.54 62,436
2019-05-07 $7.27 $7.35 $7.25 $7.28 $4.54 48,644
2019-05-06 $7.12 $7.35 $7.12 $7.28 $4.54 44,470
2019-05-03 $7.29 $7.29 $7.12 $7.12 $4.44 25,121
2019-05-02 $7.20 $7.42 $7.00 $7.05 $4.40 61,078
2019-05-01 $7.23 $7.23 $7.11 $7.19 $4.48 123,929
2019-04-30 $7.20 $7.34 $7.16 $7.19 $4.48 52,858
2019-04-29 $7.24 $7.38 $7.18 $7.20 $4.49 62,849
2019-04-26 $7.23 $7.29 $7.16 $7.20 $4.49 56,832
2019-04-25 $7.25 $7.25 $7.16 $7.20 $4.49 65,424
2019-04-24 $7.28 $7.34 $7.24 $7.24 $4.51 77,797
2019-04-23 $7.42 $7.42 $7.25 $7.25 $4.52 37,169
2019-04-22 $7.34 $7.36 $7.29 $7.29 $4.54 41,061
2019-04-18 $7.40 $7.49 $7.30 $7.30 $4.55 27,384
2019-04-17 $7.35 $7.35 $7.27 $7.35 $4.58 15,151
2019-04-16 $7.36 $7.38 $7.20 $7.35 $4.58 238,441
2019-04-15 $7.32 $7.39 $7.22 $7.35 $4.58 245,242
2019-04-12 $7.28 $7.39 $7.28 $7.35 $4.58 21,037
2019-04-11 $7.31 $7.46 $7.27 $7.27 $4.53 53,607
2019-04-10 $7.29 $7.34 $7.25 $7.31 $4.56 63,669
2019-04-09 $7.29 $7.36 $7.26 $7.30 $4.55 44,834
2019-04-08 $7.42 $7.45 $7.28 $7.28 $4.54 141,848
2019-04-05 $7.37 $7.46 $7.32 $7.35 $4.58 31,661
2019-04-04 $7.41 $7.50 $7.36 $7.36 $4.59 38,802
2019-04-03 $7.34 $7.45 $7.22 $7.33 $4.57 48,052
2019-04-02 $7.20 $7.38 $7.20 $7.29 $4.54 27,970
2019-04-01 $7.47 $7.51 $7.15 $7.15 $4.46 72,907
2019-03-29 $7.56 $7.62 $7.38 $7.38 $4.60 26,337
2019-03-28 $7.44 $7.58 $7.44 $7.50 $4.68 26,902
2019-03-27 $7.60 $7.60 $7.51 $7.55 $4.71 11,848
2019-03-26 $7.54 $7.66 $7.46 $7.58 $4.73 28,233
2019-03-25 $7.40 $7.52 $7.40 $7.51 $4.68 14,926
2019-03-22 $7.50 $7.50 $7.37 $7.41 $4.62 12,873
2019-03-21 $7.55 $7.63 $7.50 $7.56 $4.71 46,140
2019-03-20 $7.64 $7.74 $7.54 $7.60 $4.74 22,666
2019-03-19 $7.61 $7.74 $7.58 $7.69 $4.79 34,856
2019-03-18 $7.66 $7.70 $7.58 $7.60 $4.74 41,087
2019-03-15 $7.84 $7.84 $7.68 $7.70 $4.80 28,218
2019-03-14 $7.81 $7.89 $7.71 $7.80 $4.86 31,628
2019-03-13 $8.11 $8.13 $7.98 $8.05 $4.86 85,776
2019-03-12 $8.00 $8.12 $7.90 $8.09 $4.89 59,851
2019-03-11 $7.82 $7.95 $7.82 $7.85 $4.74 51,096
2019-03-08 $7.82 $7.82 $7.71 $7.75 $4.68 14,421
2019-03-07 $7.74 $7.94 $7.73 $7.75 $4.68 35,206
2019-03-06 $7.79 $7.82 $7.76 $7.78 $4.70 11,547
2019-03-05 $7.86 $7.95 $7.74 $7.79 $4.71 33,031
2019-03-04 $7.89 $7.93 $7.80 $7.80 $4.71 34,008
2019-03-01 $8.04 $8.05 $7.86 $7.92 $4.78 37,953
2019-02-28 $8.01 $8.01 $7.86 $7.95 $4.80 36,224
2019-02-27 $7.96 $7.99 $7.85 $7.90 $4.77 29,934
2019-02-26 $8.00 $8.12 $7.85 $7.94 $4.80 82,641
2019-02-25 $8.00 $8.00 $7.77 $7.97 $4.81 79,536
2019-02-22 $7.70 $8.10 $7.70 $7.95 $4.80 213,951
2019-02-21 $7.76 $7.81 $7.68 $7.70 $4.65 15,901
2019-02-20 $7.86 $7.86 $7.70 $7.80 $4.71 30,832
2019-02-19 $7.80 $7.85 $7.80 $7.85 $4.74 51,491
2019-02-15 $7.84 $7.86 $7.80 $7.82 $4.72 30,937
2019-02-14 $7.80 $7.85 $7.80 $7.83 $4.73 23,814
2019-02-13 $7.85 $7.85 $7.76 $7.76 $4.69 25,534
2019-02-12 $7.77 $7.89 $7.76 $7.80 $4.71 14,490
2019-02-11 $7.76 $7.90 $7.74 $7.74 $4.68 29,833
2019-02-08 $7.81 $7.98 $7.77 $7.87 $4.75 6,016
2019-02-07 $7.97 $8.07 $7.71 $7.78 $4.70 69,702
2019-02-06 $8.05 $8.05 $7.91 $7.97 $4.81 52,212
2019-02-05 $8.08 $8.14 $7.91 $8.00 $4.83 78,704
2019-02-04 $8.15 $8.15 $7.94 $8.07 $4.87 20,687
2019-02-01 $7.65 $8.18 $7.46 $8.15 $4.92 61,486
2019-01-31 $7.70 $7.70 $7.46 $7.66 $4.63 32,664
2019-01-30 $7.44 $7.70 $7.38 $7.70 $4.65 35,334
2019-01-29 $7.35 $7.48 $7.30 $7.40 $4.47 17,275
2019-01-28 $7.36 $7.43 $7.27 $7.42 $4.48 16,830
2019-01-25 $7.32 $7.40 $7.25 $7.34 $4.43 19,252
2019-01-24 $7.30 $7.30 $7.08 $7.25 $4.38 9,289
2019-01-23 $7.14 $7.30 $7.10 $7.30 $4.41 16,787
2019-01-22 $7.08 $7.14 $7.05 $7.14 $4.31 12,019
2019-01-18 $7.20 $7.34 $7.12 $7.13 $4.31 17,682
2019-01-17 $7.03 $7.17 $7.03 $7.13 $4.31 26,602
2019-01-16 $6.96 $7.10 $6.96 $7.03 $4.25 13,415
2019-01-15 $6.77 $7.00 $6.74 $6.95 $4.20 49,377
2019-01-14 $6.70 $6.90 $6.60 $6.70 $4.05 24,854
2019-01-11 $6.95 $6.95 $6.71 $6.77 $4.09 29,715
2019-01-10 $7.21 $7.21 $6.96 $6.99 $4.22 16,188
2019-01-09 $7.30 $7.35 $7.20 $7.20 $4.35 32,270
2019-01-08 $7.15 $7.35 $7.15 $7.26 $4.39 16,100
2019-01-07 $6.70 $7.15 $6.70 $7.15 $4.32 22,655
2019-01-04 $6.26 $6.70 $6.21 $6.70 $4.05 38,857
2019-01-03 $6.35 $6.35 $6.15 $6.22 $3.76 26,295
2019-01-02 $6.09 $6.40 $5.82 $6.21 $3.75 53,131
2018-12-31 $6.36 $6.58 $6.09 $6.25 $3.78 55,156
2018-12-28 $6.24 $6.70 $6.24 $6.34 $3.83 33,002
2018-12-27 $6.23 $6.38 $5.58 $6.15 $3.72 53,356
2018-12-26 $6.02 $6.31 $6.00 $6.19 $3.74 40,211
2018-12-24 $5.74 $6.07 $5.66 $5.97 $3.61 81,916
2018-12-21 $6.00 $6.14 $5.88 $5.90 $3.56 54,029
2018-12-20 $6.34 $6.48 $5.94 $6.02 $3.64 60,030
2018-12-19 $6.60 $6.60 $6.37 $6.37 $3.85 52,929
2018-12-18 $6.80 $6.93 $6.46 $6.50 $3.93 95,052
2018-12-17 $7.40 $7.40 $6.80 $6.80 $4.11 119,255
2018-12-14 $7.53 $7.60 $7.35 $7.40 $4.47 25,146
2018-12-13 $7.74 $7.74 $7.42 $7.52 $4.54 31,821
2018-12-12 $7.93 $7.94 $7.78 $7.90 $4.62 44,219
2018-12-11 $7.95 $8.00 $7.91 $7.92 $4.63 24,873
2018-12-10 $7.95 $7.98 $7.82 $7.89 $4.61 42,880
2018-12-07 $7.79 $7.94 $7.77 $7.78 $4.55 9,232
2018-12-06 $7.78 $7.96 $7.78 $7.80 $4.56 31,621
2018-12-04 $7.97 $7.99 $7.75 $7.94 $4.64 22,776
2018-12-03 $8.10 $8.10 $7.73 $8.00 $4.67 16,210
2018-11-30 $7.75 $8.10 $7.70 $8.10 $4.74 45,774
2018-11-29 $7.75 $7.89 $7.75 $7.76 $4.54 14,261
2018-11-28 $7.87 $7.89 $7.75 $7.75 $4.53 26,694
2018-11-27 $7.86 $7.89 $7.75 $7.78 $4.55 24,759
2018-11-26 $8.00 $8.03 $7.85 $7.86 $4.60 16,625
2018-11-23 $7.90 $8.08 $7.86 $7.87 $4.60 13,950
2018-11-21 $8.13 $8.15 $7.96 $7.96 $4.65 16,750
2018-11-20 $8.02 $8.13 $7.95 $7.98 $4.67 16,676
2018-11-19 $8.17 $8.17 $7.98 $8.03 $4.69 11,537
2018-11-16 $8.04 $8.21 $7.95 $8.14 $4.76 16,152
2018-11-15 $8.15 $8.15 $8.02 $8.08 $4.72 14,202
2018-11-14 $8.10 $8.20 $8.00 $8.15 $4.76 22,401
2018-11-13 $8.10 $8.23 $8.08 $8.10 $4.74 12,316
2018-11-12 $8.14 $8.15 $8.05 $8.12 $4.75 16,440
2018-11-09 $8.11 $8.21 $8.11 $8.14 $4.76 9,404
2018-11-08 $8.00 $8.25 $8.00 $8.11 $4.74 21,718
2018-11-07 $8.04 $8.24 $8.02 $8.14 $4.76 29,989
2018-11-06 $8.11 $8.20 $8.00 $8.00 $4.68 14,652
2018-11-05 $7.99 $8.18 $7.99 $8.08 $4.72 11,046
2018-11-02 $8.01 $8.01 $7.95 $7.99 $4.67 3,964
2018-11-01 $7.95 $8.10 $7.95 $8.00 $4.68 14,019
2018-10-31 $7.86 $8.09 $7.86 $7.97 $4.66 23,428
2018-10-30 $7.90 $7.99 $7.75 $7.90 $4.62 31,407
2018-10-29 $7.89 $8.10 $7.86 $7.90 $4.62 13,409
2018-10-26 $8.02 $8.04 $7.90 $7.93 $4.64 14,183
2018-10-25 $7.95 $8.10 $7.95 $7.99 $4.67 33,354
2018-10-24 $8.19 $8.22 $7.83 $7.95 $4.65 18,907
2018-10-23 $8.15 $8.26 $8.10 $8.15 $4.76 11,535
2018-10-22 $8.25 $8.29 $8.17 $8.21 $4.80 9,204
2018-10-19 $8.33 $8.39 $8.25 $8.25 $4.82 14,926
2018-10-18 $8.40 $8.40 $8.18 $8.35 $4.88 25,941
2018-10-17 $8.48 $8.49 $8.41 $8.42 $4.92 14,438
2018-10-16 $8.54 $8.57 $8.50 $8.50 $4.97 9,215
2018-10-15 $8.50 $8.62 $8.32 $8.46 $4.95 10,275
2018-10-12 $8.50 $8.60 $8.45 $8.45 $4.94 20,192
2018-10-11 $8.60 $8.70 $8.45 $8.50 $4.97 22,620
2018-10-10 $8.73 $8.74 $8.61 $8.64 $5.05 13,572
2018-10-09 $8.65 $8.74 $8.65 $8.74 $5.11 21,312
2018-10-08 $8.65 $8.75 $8.65 $8.65 $5.06 15,069
2018-10-05 $8.71 $8.80 $8.67 $8.67 $5.07 20,976
2018-10-04 $8.66 $8.80 $8.59 $8.77 $5.13 28,367
2018-10-03 $8.59 $8.77 $8.59 $8.72 $5.10 14,759
2018-10-02 $8.54 $8.65 $8.54 $8.55 $5.00 18,044
2018-10-01 $8.60 $8.60 $8.50 $8.58 $5.02 25,879
2018-09-28 $8.70 $8.80 $8.59 $8.60 $5.03 25,459
2018-09-27 $8.80 $8.85 $8.70 $8.75 $5.12 26,263
2018-09-26 $8.87 $8.90 $8.80 $8.85 $5.17 7,611
2018-09-25 $8.90 $8.92 $8.80 $8.85 $5.17 20,763
2018-09-24 $8.90 $9.00 $8.85 $8.90 $5.20 17,891
2018-09-21 $9.00 $9.00 $8.85 $8.85 $5.17 13,782
2018-09-20 $9.00 $9.05 $8.95 $9.00 $5.26 18,672
2018-09-19 $8.90 $9.05 $8.90 $8.95 $5.23 20,337
2018-09-18 $9.05 $9.15 $8.86 $8.90 $5.20 43,679
2018-09-17 $8.95 $9.15 $8.95 $9.10 $5.32 30,665
2018-09-14 $9.25 $9.35 $9.20 $9.35 $5.32 48,299
2018-09-13 $9.20 $9.20 $9.10 $9.20 $5.23 26,342
2018-09-12 $9.15 $9.25 $9.10 $9.10 $5.18 47,232
2018-09-11 $9.30 $9.30 $9.15 $9.20 $5.23 29,162
2018-09-10 $9.15 $9.30 $9.15 $9.20 $5.23 45,168
2018-09-07 $9.30 $9.35 $9.20 $9.25 $5.26 26,752
2018-09-06 $9.40 $9.41 $9.30 $9.35 $5.32 27,326
2018-09-05 $9.45 $9.60 $9.30 $9.30 $5.29 61,539
2018-09-04 $9.20 $9.40 $9.15 $9.40 $5.35 43,110
2018-08-31 $9.20 $9.20 $9.10 $9.20 $5.23 14,244
2018-08-30 $9.15 $9.20 $9.10 $9.18 $5.22 12,945
2018-08-29 $9.10 $9.15 $9.05 $9.14 $5.20 21,655
2018-08-28 $9.20 $9.20 $9.05 $9.13 $5.19 21,159
2018-08-27 $9.15 $9.20 $9.00 $9.20 $5.23 26,837
2018-08-24 $9.05 $9.15 $8.98 $9.10 $5.18 32,832
2018-08-23 $9.15 $9.20 $9.10 $9.10 $5.18 17,177
2018-08-22 $9.15 $9.20 $9.10 $9.20 $5.23 19,954
2018-08-21 $9.10 $9.20 $9.10 $9.18 $5.22 10,514
2018-08-20 $9.20 $9.20 $9.10 $9.10 $5.18 23,393
2018-08-17 $9.15 $9.20 $9.11 $9.15 $5.21 22,130
2018-08-16 $9.05 $9.20 $9.05 $9.20 $5.23 50,642
2018-08-15 $9.00 $9.05 $8.96 $9.00 $5.12 12,896
2018-08-14 $9.00 $9.05 $8.95 $8.95 $5.09 15,107
2018-08-13 $9.10 $9.10 $8.96 $9.05 $5.15 21,499
2018-08-10 $9.05 $9.10 $9.00 $9.10 $5.18 12,522
2018-08-09 $9.00 $9.10 $8.95 $9.00 $5.12 8,539
2018-08-08 $9.10 $9.15 $8.95 $9.00 $5.12 30,514
2018-08-07 $9.00 $9.10 $8.95 $9.10 $5.18 12,448
2018-08-06 $8.90 $8.95 $8.90 $8.95 $5.09 14,306
2018-08-03 $8.85 $8.95 $8.85 $8.88 $5.05 17,265
2018-08-02 $8.80 $8.90 $8.80 $8.85 $5.04 6,243
2018-08-01 $8.80 $8.90 $8.80 $8.85 $5.04 13,375
2018-07-31 $8.80 $8.90 $8.75 $8.90 $5.06 26,282
2018-07-30 $8.80 $8.85 $8.80 $8.80 $5.01 9,485
2018-07-27 $8.85 $8.85 $8.75 $8.85 $5.04 11,471
2018-07-26 $8.75 $8.90 $8.75 $8.85 $5.04 9,238
2018-07-25 $8.80 $8.85 $8.75 $8.75 $4.98 18,804
2018-07-24 $8.90 $8.90 $8.75 $8.90 $5.06 37,305
2018-07-23 $8.90 $8.95 $8.78 $8.80 $5.01 24,155
2018-07-20 $8.90 $8.90 $8.75 $8.88 $5.05 16,477
2018-07-19 $8.85 $8.95 $8.75 $8.90 $5.06 20,568
2018-07-18 $8.80 $8.89 $8.70 $8.81 $5.01 68,684
2018-07-17 $8.90 $8.90 $8.75 $8.80 $5.01 52,094
2018-07-16 $8.85 $8.95 $8.80 $8.85 $5.04 17,054
2018-07-13 $8.90 $8.95 $8.80 $8.80 $5.01 23,441
2018-07-12 $8.90 $8.95 $8.80 $8.85 $5.04 32,930
2018-07-11 $8.95 $9.06 $8.80 $8.95 $5.09 19,148
2018-07-10 $9.00 $9.00 $8.86 $8.95 $5.09 37,287
2018-07-09 $8.95 $9.05 $8.95 $8.95 $5.09 12,346
2018-07-06 $8.95 $9.10 $8.95 $9.00 $5.12 48,948
2018-07-05 $9.45 $9.45 $9.10 $9.20 $5.23 15,977
2018-07-03 $9.00 $9.35 $8.90 $9.35 $5.32 21,166
2018-07-02 $8.90 $9.00 $8.90 $9.00 $5.12 37,791
2018-06-29 $8.95 $8.95 $8.85 $8.90 $5.06 19,704
2018-06-28 $8.95 $9.00 $8.79 $8.90 $5.06 16,184
2018-06-27 $8.85 $8.95 $8.66 $8.95 $5.09 32,446
2018-06-26 $8.90 $8.95 $8.56 $8.80 $5.01 48,680
2018-06-25 $9.00 $9.00 $8.80 $8.90 $5.06 16,306
2018-06-22 $8.95 $9.02 $8.85 $9.00 $5.12 12,807
2018-06-21 $8.92 $9.05 $8.90 $8.95 $5.09 20,529
2018-06-20 $9.00 $9.00 $8.65 $8.90 $5.06 48,944
2018-06-19 $9.05 $9.05 $8.85 $8.95 $5.09 35,241
2018-06-18 $9.20 $9.40 $8.85 $9.05 $5.15 108,099
2018-06-15 $9.15 $9.45 $9.15 $9.20 $5.23 50,411
2018-06-14 $9.70 $9.70 $8.20 $9.35 $5.32 110,144
2018-06-13 $9.85 $9.85 $9.70 $9.80 $5.43 102,827
2018-06-12 $9.90 $9.90 $9.60 $9.70 $5.38 50,012
2018-06-11 $9.55 $9.90 $9.55 $9.88 $5.47 151,540
2018-06-08 $9.50 $9.75 $9.50 $9.60 $5.32 98,220
2018-06-07 $9.45 $9.65 $9.35 $9.45 $5.24 78,595
2018-06-06 $9.35 $9.40 $9.15 $9.30 $5.15 27,036
2018-06-05 $9.30 $9.35 $9.05 $9.35 $5.18 68,902
2018-06-04 $9.30 $9.40 $8.95 $9.25 $5.13 126,874
2018-06-01 $9.60 $9.65 $9.50 $9.65 $5.35 41,783
2018-05-31 $9.55 $9.70 $9.40 $9.55 $5.29 56,789
2018-05-30 $9.60 $9.65 $9.35 $9.45 $5.24 53,601
2018-05-29 $9.35 $9.70 $9.20 $9.55 $5.29 123,494
2018-05-25 $9.25 $9.40 $9.00 $9.25 $5.13 45,705
2018-05-24 $9.30 $9.40 $9.25 $9.25 $5.13 33,366
2018-05-23 $9.20 $9.40 $9.15 $9.35 $5.18 31,567
2018-05-22 $9.35 $9.35 $9.15 $9.25 $5.13 49,645
2018-05-21 $9.00 $9.49 $9.00 $9.30 $5.15 192,046
2018-05-18 $8.70 $8.75 $8.35 $8.60 $4.77 67,640
2018-05-17 $8.75 $8.80 $8.65 $8.70 $4.82 14,866
2018-05-16 $8.70 $8.85 $8.65 $8.75 $4.85 14,528
2018-05-15 $8.80 $8.80 $8.65 $8.75 $4.85 16,161
2018-05-14 $8.90 $9.00 $8.75 $8.75 $4.85 19,778
2018-05-11 $8.80 $8.90 $8.60 $8.90 $4.93 55,365
2018-05-10 $8.60 $8.90 $8.50 $8.80 $4.88 60,089
2018-05-09 $8.10 $8.65 $8.06 $8.55 $4.74 43,232
2018-05-08 $8.05 $8.15 $8.00 $8.05 $4.46 21,222
2018-05-07 $8.00 $8.05 $7.90 $8.00 $4.43 7,492
2018-05-04 $7.85 $8.00 $7.85 $8.00 $4.43 19,082
2018-05-03 $7.86 $7.93 $7.80 $7.90 $4.38 6,163
2018-05-02 $7.96 $7.97 $7.85 $7.90 $4.38 28,146
2018-05-01 $7.95 $8.05 $7.95 $8.00 $4.43 8,276
2018-04-30 $7.95 $8.05 $7.90 $8.00 $4.43 15,967
2018-04-27 $7.95 $7.99 $7.75 $7.95 $4.41 22,269
2018-04-26 $8.00 $8.06 $7.95 $8.00 $4.43 17,039
2018-04-25 $8.00 $8.07 $8.00 $8.05 $4.46 7,402
2018-04-24 $8.05 $8.10 $8.03 $8.05 $4.46 10,584
2018-04-23 $8.05 $8.05 $7.95 $8.00 $4.43 12,730
2018-04-20 $7.95 $8.10 $7.95 $8.05 $4.46 13,965
2018-04-19 $7.95 $8.10 $7.90 $7.98 $4.42 9,221
2018-04-18 $8.05 $8.08 $7.95 $8.03 $4.45 21,688
2018-04-17 $8.00 $8.11 $8.00 $8.05 $4.46 13,034
2018-04-16 $8.05 $8.10 $7.90 $8.00 $4.43 14,531
2018-04-13 $8.10 $8.20 $7.56 $8.00 $4.43 54,309
2018-04-12 $8.15 $8.20 $8.05 $8.15 $4.52 13,377
2018-04-11 $8.10 $8.20 $8.10 $8.10 $4.49 6,160
2018-04-10 $8.11 $8.30 $8.10 $8.20 $4.54 21,829
2018-04-09 $8.20 $8.30 $8.05 $8.10 $4.49 25,547
2018-04-06 $8.40 $8.50 $8.20 $8.20 $4.54 14,135
2018-04-05 $8.70 $8.75 $8.30 $8.45 $4.68 31,970
2018-04-04 $8.60 $8.75 $8.30 $8.60 $4.77 66,116
2018-04-03 $8.30 $8.60 $8.15 $8.60 $4.77 22,844
2018-04-02 $8.15 $8.35 $8.15 $8.25 $4.57 16,385
2018-03-29 $8.05 $8.25 $8.05 $8.20 $4.54 21,514
2018-03-28 $8.05 $8.25 $8.03 $8.05 $4.46 26,066
2018-03-27 $8.05 $8.15 $8.00 $8.10 $4.49 13,263
2018-03-26 $8.00 $8.15 $8.00 $8.05 $4.46 9,042
2018-03-23 $8.05 $8.15 $8.00 $8.00 $4.43 5,653
2018-03-22 $8.35 $8.35 $8.00 $8.05 $4.46 15,164
2018-03-21 $8.40 $8.45 $8.25 $8.33 $4.61 12,880
2018-03-20 $8.05 $8.60 $8.05 $8.35 $4.63 43,230
2018-03-19 $8.05 $8.10 $8.00 $8.05 $4.46 17,665
2018-03-16 $8.05 $8.15 $8.05 $8.05 $4.46 18,658
2018-03-15 $8.35 $8.35 $8.06 $8.15 $4.52 18,501
2018-03-14 $8.65 $8.65 $8.50 $8.53 $4.58 25,495
2018-03-13 $8.60 $8.65 $8.50 $8.50 $4.57 13,603
2018-03-12 $8.70 $8.80 $8.55 $8.55 $4.60 44,161
2018-03-09 $8.75 $8.75 $8.45 $8.70 $4.68 54,429
2018-03-08 $8.38 $8.50 $8.35 $8.44 $4.54 22,259
2018-03-07 $8.25 $8.40 $8.25 $8.35 $4.49 24,113
2018-03-06 $8.30 $8.35 $8.20 $8.30 $4.46 9,354
2018-03-05 $8.35 $8.35 $8.15 $8.15 $4.38 13,159
2018-03-02 $8.30 $8.37 $8.20 $8.26 $4.44 10,990
2018-03-01 $8.15 $8.30 $8.15 $8.30 $4.46 10,239
2018-02-28 $8.30 $8.30 $8.10 $8.10 $4.36 13,335
2018-02-27 $8.40 $8.40 $8.25 $8.25 $4.44 17,747
2018-02-26 $8.45 $8.45 $8.29 $8.35 $4.49 7,245
2018-02-23 $8.18 $8.40 $8.15 $8.30 $4.46 18,361
2018-02-22 $8.25 $8.30 $8.16 $8.20 $4.41 16,186
2018-02-21 $8.15 $8.39 $8.15 $8.30 $4.46 21,667
2018-02-20 $8.20 $8.30 $8.10 $8.15 $4.38 26,985
2018-02-16 $7.95 $8.30 $7.95 $8.20 $4.41 24,608
2018-02-15 $7.85 $7.95 $7.80 $7.90 $4.25 20,632
2018-02-14 $7.90 $8.05 $7.70 $7.90 $4.25 23,758
2018-02-13 $7.75 $7.95 $7.60 $7.90 $4.25 29,275
2018-02-12 $7.85 $7.90 $7.61 $7.75 $4.17 50,339
2018-02-09 $7.86 $8.10 $7.50 $7.80 $4.19 112,895
2018-02-08 $7.85 $8.20 $7.85 $8.20 $4.41 33,082
2018-02-07 $7.90 $8.10 $7.70 $7.75 $4.17 23,500
2018-02-06 $7.75 $8.09 $7.55 $7.80 $4.19 58,399
2018-02-05 $7.95 $8.00 $7.85 $7.85 $4.22 32,119
2018-02-02 $8.00 $8.10 $7.95 $8.05 $4.33 17,830
2018-02-01 $8.10 $8.25 $8.00 $8.05 $4.33 37,400
2018-01-31 $8.30 $8.30 $8.05 $8.20 $4.41 37,614
2018-01-30 $8.25 $8.30 $8.10 $8.20 $4.41 23,272
2018-01-29 $8.50 $8.50 $8.25 $8.35 $4.49 36,186
2018-01-26 $8.60 $8.63 $8.50 $8.55 $4.60 14,994
2018-01-25 $8.55 $8.75 $8.55 $8.60 $4.62 20,815
2018-01-24 $8.58 $8.60 $8.50 $8.55 $4.60 14,001
2018-01-23 $8.50 $8.70 $8.40 $8.60 $4.62 18,439
2018-01-22 $8.50 $8.65 $8.45 $8.55 $4.60 37,679
2018-01-19 $8.26 $8.62 $8.25 $8.55 $4.60 62,937
2018-01-18 $8.45 $8.45 $8.25 $8.35 $4.49 14,805
2018-01-17 $8.25 $8.45 $8.20 $8.43 $4.53 32,380
2018-01-16 $8.25 $8.30 $8.16 $8.30 $4.46 31,457
2018-01-12 $8.20 $8.30 $8.10 $8.25 $4.44 29,593
2018-01-11 $8.35 $8.45 $8.05 $8.15 $4.38 32,983
2018-01-10 $8.40 $8.40 $8.25 $8.28 $4.45 16,883
2018-01-09 $8.30 $8.46 $8.21 $8.35 $4.49 33,613
2018-01-08 $8.35 $8.35 $8.01 $8.30 $4.46 21,888
2018-01-05 $8.20 $8.35 $8.20 $8.30 $4.46 26,874
2018-01-04 $8.50 $8.55 $8.30 $8.40 $4.52 30,171
2018-01-03 $8.35 $8.45 $8.20 $8.45 $4.54 47,701
2018-01-02 $8.20 $8.35 $8.15 $8.30 $4.46 24,742
2017-12-29 $7.90 $8.20 $7.90 $8.15 $4.38 55,843
2017-12-28 $8.00 $8.18 $7.90 $7.90 $4.25 44,231
2017-12-27 $8.20 $8.20 $7.95 $8.00 $4.30 35,540
2017-12-26 $8.05 $8.15 $8.00 $8.15 $4.38 40,555
2017-12-22 $8.10 $8.25 $8.01 $8.05 $4.33 23,513
2017-12-21 $7.90 $8.10 $7.90 $8.10 $4.36 20,892
2017-12-20 $7.75 $8.05 $7.50 $7.95 $4.27 58,909
2017-12-19 $7.70 $7.99 $7.40 $7.75 $4.17 92,499
2017-12-18 $8.00 $8.15 $7.70 $7.70 $4.14 114,198
2017-12-15 $8.05 $8.20 $7.95 $8.05 $4.33 42,256
2017-12-14 $8.20 $8.21 $8.00 $8.10 $4.36 73,669
2017-12-13 $8.30 $8.55 $8.15 $8.35 $4.36 49,989
2017-12-12 $8.45 $8.45 $8.25 $8.30 $4.33 47,941
2017-12-11 $8.50 $8.50 $8.25 $8.40 $4.38 35,648
2017-12-08 $8.25 $8.45 $8.25 $8.35 $4.36 30,517
2017-12-07 $8.35 $8.55 $8.30 $8.35 $4.36 36,329
2017-12-06 $8.40 $8.60 $8.40 $8.40 $4.38 24,034
2017-12-05 $8.55 $8.55 $8.40 $8.45 $4.41 38,177
2017-12-04 $8.75 $8.80 $8.50 $8.60 $4.49 39,376
2017-12-01 $8.60 $8.80 $8.30 $8.75 $4.56 62,053
2017-11-30 $8.55 $8.60 $8.45 $8.60 $4.49 33,003
2017-11-29 $8.57 $8.75 $8.45 $8.55 $4.46 47,909
2017-11-28 $8.45 $8.65 $8.45 $8.50 $4.43 26,788
2017-11-27 $8.30 $8.59 $8.30 $8.50 $4.43 46,509
2017-11-24 $8.35 $8.40 $8.25 $8.35 $4.36 10,300
2017-11-22 $8.20 $8.40 $8.20 $8.30 $4.33 9,221
2017-11-21 $8.50 $8.50 $8.20 $8.25 $4.30 26,659
2017-11-20 $8.50 $8.60 $8.30 $8.35 $4.36 23,957
2017-11-17 $8.45 $8.55 $8.30 $8.50 $4.43 27,743
2017-11-16 $8.25 $8.50 $8.15 $8.45 $4.41 25,541
2017-11-15 $8.30 $8.30 $8.05 $8.30 $4.33 63,109
2017-11-14 $8.35 $8.65 $8.00 $8.25 $4.30 57,781
2017-11-13 $8.55 $8.60 $8.40 $8.40 $4.38 31,543
2017-11-10 $8.65 $8.75 $8.50 $8.70 $4.54 40,800
2017-11-09 $8.80 $8.85 $8.60 $8.75 $4.56 21,258
2017-11-08 $8.40 $8.83 $8.40 $8.75 $4.56 36,139
2017-11-07 $8.55 $8.65 $8.50 $8.50 $4.43 12,255
2017-11-06 $8.55 $8.70 $8.50 $8.60 $4.49 33,093
2017-11-03 $8.63 $8.65 $8.55 $8.65 $4.51 15,841
2017-11-02 $8.70 $8.75 $8.65 $8.65 $4.51 22,122
2017-11-01 $8.85 $8.85 $8.70 $8.75 $4.56 24,098
2017-10-31 $8.75 $8.90 $8.75 $8.75 $4.56 31,086
2017-10-30 $8.85 $8.95 $8.70 $8.85 $4.62 22,388
2017-10-27 $8.85 $8.85 $8.40 $8.68 $4.52 71,854
2017-10-26 $9.10 $9.10 $8.65 $8.80 $4.59 51,291
2017-10-25 $9.15 $9.35 $8.90 $9.10 $4.75 42,762
2017-10-24 $9.30 $9.41 $9.10 $9.15 $4.77 22,117
2017-10-23 $9.15 $9.25 $9.10 $9.21 $4.80 21,385
2017-10-20 $9.40 $9.41 $9.11 $9.15 $4.77 45,947
2017-10-19 $9.40 $9.50 $9.35 $9.45 $4.93 12,225
2017-10-18 $9.45 $9.45 $9.25 $9.38 $4.89 15,151
2017-10-17 $9.50 $9.55 $9.34 $9.45 $4.93 42,331
2017-10-16 $9.55 $9.60 $9.50 $9.58 $4.99 13,927
2017-10-13 $9.60 $9.60 $9.45 $9.55 $4.98 18,066
2017-10-12 $9.45 $9.60 $9.35 $9.45 $4.93 12,177
2017-10-11 $9.55 $9.60 $9.40 $9.48 $4.94 93,196
2017-10-10 $9.60 $9.60 $9.45 $9.45 $4.93 65,858
2017-10-09 $9.60 $9.60 $9.50 $9.55 $4.98 20,849
2017-10-06 $9.65 $9.70 $9.46 $9.60 $5.01 10,907
2017-10-05 $9.90 $9.90 $9.50 $9.65 $5.03 32,815
2017-10-04 $9.50 $9.80 $9.45 $9.65 $5.03 44,082
2017-10-03 $9.55 $9.65 $9.50 $9.50 $4.96 17,843
2017-10-02 $9.42 $9.50 $9.31 $9.50 $4.96 21,861
2017-09-29 $9.25 $9.45 $9.25 $9.35 $4.88 29,014
2017-09-28 $9.00 $9.55 $9.00 $9.25 $4.82 91,331
2017-09-27 $9.55 $9.61 $9.45 $9.50 $4.96 51,093
2017-09-26 $9.60 $9.65 $9.55 $9.60 $5.01 15,408
2017-09-25 $9.55 $9.70 $9.50 $9.60 $5.01 56,312
2017-09-22 $9.60 $9.65 $9.55 $9.55 $4.98 12,748
2017-09-21 $9.60 $9.65 $9.55 $9.65 $5.03 21,291
2017-09-20 $9.55 $9.65 $9.55 $9.59 $5.00 14,471
2017-09-19 $9.60 $9.68 $9.60 $9.65 $5.03 31,907
2017-09-18 $9.55 $9.79 $9.55 $9.65 $5.03 49,497
2017-09-15 $9.65 $9.90 $9.65 $9.70 $5.06 23,240
2017-09-14 $9.65 $9.70 $9.55 $9.70 $5.06 11,180
2017-09-13 $9.45 $9.70 $9.45 $9.60 $5.01 57,951
2017-09-12 $9.60 $9.72 $9.60 $9.60 $5.01 23,141
2017-09-11 $9.80 $9.80 $9.45 $9.65 $5.03 69,419
2017-09-08 $9.75 $9.78 $9.60 $9.75 $5.09 49,064
2017-09-07 $9.95 $9.95 $9.73 $9.75 $5.09 54,635
2017-09-06 $10.00 $10.20 $9.90 $10.03 $5.10 62,170
2017-09-05 $9.95 $9.95 $9.89 $9.95 $5.06 32,774
2017-09-01 $9.90 $9.95 $9.90 $9.93 $5.05 31,033
2017-08-31 $9.95 $10.05 $9.85 $9.90 $5.03 31,043
2017-08-30 $9.90 $10.05 $9.85 $10.00 $5.09 10,757
2017-08-29 $9.90 $10.00 $9.85 $9.95 $5.06 27,020
2017-08-28 $9.80 $10.00 $9.80 $10.00 $5.09 20,199
2017-08-25 $9.85 $10.00 $9.80 $10.00 $5.09 35,416
2017-08-24 $10.00 $10.00 $9.80 $9.85 $5.01 13,941
2017-08-23 $10.00 $10.05 $9.85 $9.95 $5.06 9,988
2017-08-22 $10.00 $10.00 $9.93 $9.95 $5.06 8,003
2017-08-21 $9.90 $10.05 $9.80 $10.00 $5.09 23,357
2017-08-18 $10.00 $10.05 $9.95 $10.00 $5.09 14,685
2017-08-17 $10.05 $10.05 $9.90 $10.00 $5.09 15,945
2017-08-16 $9.90 $10.10 $9.90 $10.10 $5.14 11,497
2017-08-15 $10.00 $10.20 $9.90 $9.95 $5.06 15,576
2017-08-14 $10.05 $10.15 $9.85 $10.00 $5.09 19,513
2017-08-11 $9.60 $10.20 $9.00 $10.15 $5.16 32,791
2017-08-10 $10.00 $10.10 $9.85 $10.10 $5.14 24,461
2017-08-09 $10.05 $10.06 $9.91 $10.05 $5.11 18,148
2017-08-08 $10.20 $10.20 $9.90 $10.10 $5.14 14,261
2017-08-07 $10.15 $10.40 $10.15 $10.30 $5.24 6,803
2017-08-04 $10.20 $10.40 $10.00 $10.30 $5.24 32,135
2017-08-03 $10.00 $10.20 $9.95 $10.18 $5.17 22,518
2017-08-02 $10.15 $10.25 $10.00 $10.05 $5.11 20,626
2017-08-01 $10.25 $10.25 $10.15 $10.20 $5.19 14,960
2017-07-31 $10.30 $10.30 $10.10 $10.25 $5.21 13,939
2017-07-28 $10.15 $10.30 $10.15 $10.20 $5.19 22,744
2017-07-27 $10.05 $10.30 $10.05 $10.25 $5.21 21,740
2017-07-26 $10.25 $10.30 $10.10 $10.10 $5.14 23,314
2017-07-25 $10.10 $10.35 $10.00 $10.25 $5.21 69,641
2017-07-24 $10.20 $10.20 $10.05 $10.15 $5.16 27,920
2017-07-21 $10.10 $10.25 $10.10 $10.25 $5.21 23,023
2017-07-20 $10.05 $10.25 $10.00 $10.20 $5.19 44,427
2017-07-19 $10.05 $10.15 $10.05 $10.15 $5.16 5,978
2017-07-18 $10.05 $10.20 $10.05 $10.05 $5.11 13,327
2017-07-17 $10.20 $10.25 $10.10 $10.10 $5.14 16,825
2017-07-14 $10.20 $10.20 $10.05 $10.17 $5.17 5,607
2017-07-13 $10.20 $10.25 $10.10 $10.20 $5.19 7,449
2017-07-12 $10.10 $10.15 $10.10 $10.15 $5.16 7,286
2017-07-11 $10.20 $10.25 $10.05 $10.10 $5.14 12,721
2017-07-10 $10.30 $10.30 $10.05 $10.20 $5.19 17,325
2017-07-07 $10.20 $10.25 $10.15 $10.20 $5.19 7,269
2017-07-06 $10.20 $10.40 $10.06 $10.25 $5.21 35,035
2017-07-05 $10.10 $10.40 $10.00 $10.20 $5.19 37,883
2017-07-03 $10.00 $10.15 $10.00 $10.15 $5.16 7,400
2017-06-30 $10.05 $10.10 $10.00 $10.00 $5.09 26,063
2017-06-29 $10.05 $10.15 $10.00 $10.05 $5.11 23,331
2017-06-28 $10.10 $10.15 $10.05 $10.10 $5.14 16,616
2017-06-27 $10.05 $10.20 $10.05 $10.15 $5.16 7,674
2017-06-26 $10.15 $10.15 $10.05 $10.10 $5.14 10,736
2017-06-23 $10.25 $10.25 $10.05 $10.10 $5.14 10,561
2017-06-22 $10.15 $10.25 $10.00 $10.25 $5.21 21,572
2017-06-21 $10.25 $10.25 $10.10 $10.15 $5.16 8,743
2017-06-20 $10.45 $10.45 $10.15 $10.30 $5.24 10,548
2017-06-19 $10.20 $10.45 $10.20 $10.25 $5.21 28,569
2017-06-16 $10.35 $10.40 $10.20 $10.20 $5.19 11,691
2017-06-15 $10.15 $10.30 $10.10 $10.30 $5.24 18,318
2017-06-14 $10.45 $10.45 $10.00 $10.20 $5.19 36,058
2017-06-13 $10.35 $10.80 $10.35 $10.45 $5.19 46,175
2017-06-12 $10.30 $10.56 $10.30 $10.40 $5.16 25,296
2017-06-09 $10.35 $10.50 $10.15 $10.40 $5.16 39,538
2017-06-08 $10.40 $10.45 $10.30 $10.35 $5.14 14,656
2017-06-07 $10.40 $10.45 $10.32 $10.40 $5.16 21,767
2017-06-06 $10.30 $10.45 $10.30 $10.35 $5.14 13,508
2017-06-05 $10.45 $10.50 $10.25 $10.40 $5.16 26,564
2017-06-02 $10.30 $10.50 $10.30 $10.45 $5.19 37,550
2017-06-01 $10.45 $10.55 $10.35 $10.35 $5.14 14,945
2017-05-31 $10.55 $10.80 $10.35 $10.40 $5.16 41,713
2017-05-30 $10.40 $10.70 $10.35 $10.50 $5.21 9,729
2017-05-26 $10.35 $10.63 $10.35 $10.45 $5.19 6,599
2017-05-25 $10.70 $10.75 $10.30 $10.50 $5.21 16,603
2017-05-24 $10.70 $10.75 $10.55 $10.65 $5.29 12,099
2017-05-23 $10.55 $10.75 $10.30 $10.70 $5.31 22,378
2017-05-22 $10.00 $10.55 $10.00 $10.45 $5.19 19,467
2017-05-19 $10.25 $10.30 $10.10 $10.25 $5.09 11,926
2017-05-18 $10.15 $10.30 $10.00 $10.20 $5.06 9,708
2017-05-17 $10.25 $10.30 $10.00 $10.05 $4.99 55,360
2017-05-16 $10.35 $10.49 $10.25 $10.30 $5.11 11,348
2017-05-15 $10.30 $10.55 $10.18 $10.55 $5.24 35,225
2017-05-12 $10.55 $10.60 $10.00 $10.20 $5.06 33,299
2017-05-11 $10.45 $10.75 $10.33 $10.55 $5.24 16,481
2017-05-10 $10.35 $10.70 $10.13 $10.70 $5.31 42,431
2017-05-09 $10.65 $10.70 $10.25 $10.30 $5.11 20,684
2017-05-08 $10.45 $10.58 $10.20 $10.55 $5.24 26,730
2017-05-05 $10.30 $10.45 $10.05 $10.45 $5.19 26,678
2017-05-04 $10.15 $10.20 $10.00 $10.20 $5.06 59,713
2017-05-03 $10.30 $10.30 $10.00 $10.10 $5.01 23,139
2017-05-02 $10.10 $10.25 $10.00 $10.25 $5.09 35,605
2017-05-01 $10.10 $10.20 $10.00 $10.05 $4.99 37,747
2017-04-28 $10.00 $10.15 $10.00 $10.10 $5.01 23,295
2017-04-27 $10.05 $10.15 $10.00 $10.05 $4.99 57,196
2017-04-26 $10.15 $10.36 $10.05 $10.15 $5.04 55,924
2017-04-25 $10.40 $10.55 $10.05 $10.15 $5.04 50,940
2017-04-24 $10.70 $10.75 $10.35 $10.45 $5.19 24,254
2017-04-21 $10.75 $10.75 $10.39 $10.70 $5.31 16,817
2017-04-20 $10.75 $10.80 $10.65 $10.70 $5.31 55,487
2017-04-19 $10.55 $10.78 $10.53 $10.70 $5.31 14,748
2017-04-18 $10.30 $10.60 $10.30 $10.50 $5.21 51,553
2017-04-17 $10.30 $10.40 $10.20 $10.35 $5.14 22,130
2017-04-13 $10.25 $10.30 $10.10 $10.25 $5.09 27,331
2017-04-12 $10.30 $10.30 $10.20 $10.28 $5.10 19,652
2017-04-11 $10.25 $10.30 $10.20 $10.30 $5.11 13,891
2017-04-10 $10.30 $10.35 $10.15 $10.30 $5.11 15,745
2017-04-07 $10.30 $10.32 $10.20 $10.25 $5.09 10,320
2017-04-06 $10.15 $10.30 $10.15 $10.25 $5.09 33,715
2017-04-05 $10.05 $10.30 $9.95 $10.15 $5.04 38,324
2017-04-04 $10.00 $10.10 $9.95 $10.10 $5.01 6,384
2017-04-03 $10.20 $10.25 $10.05 $10.10 $5.01 19,382
2017-03-31 $10.20 $10.20 $10.05 $10.15 $5.04 24,788
2017-03-30 $10.05 $10.25 $10.05 $10.15 $5.04 36,372
2017-03-29 $10.10 $10.30 $10.08 $10.25 $5.09 13,593
2017-03-28 $10.10 $10.30 $10.00 $10.05 $4.99 17,059
2017-03-27 $10.05 $10.25 $9.95 $10.25 $5.09 16,532
2017-03-24 $10.05 $10.15 $10.00 $10.05 $4.99 23,924
2017-03-23 $10.05 $10.20 $10.00 $10.00 $4.96 15,571
2017-03-22 $9.90 $10.15 $9.85 $10.10 $5.01 18,772
2017-03-21 $9.90 $10.16 $9.90 $9.91 $4.92 15,129
2017-03-20 $9.95 $10.20 $9.80 $9.95 $4.94 25,870
2017-03-17 $9.85 $10.00 $9.80 $9.90 $4.91 24,583
2017-03-16 $10.30 $10.30 $9.65 $9.75 $4.84 45,635
2017-03-15 $10.05 $10.50 $10.03 $10.30 $5.11 67,915
2017-03-14 $10.25 $10.32 $10.15 $10.27 $4.98 16,155
2017-03-13 $10.10 $10.35 $9.95 $10.35 $5.02 31,725
2017-03-10 $10.05 $10.20 $10.00 $10.00 $4.85 19,238
2017-03-09 $10.30 $10.30 $9.99 $10.05 $4.87 22,654
2017-03-08 $10.40 $10.50 $10.20 $10.30 $4.99 29,556
2017-03-07 $10.40 $10.45 $10.20 $10.36 $5.02 23,751
2017-03-06 $10.40 $10.40 $10.10 $10.35 $5.02 25,184
2017-03-03 $10.45 $10.50 $10.25 $10.40 $5.04 35,217
2017-03-02 $10.20 $10.45 $10.08 $10.40 $5.04 56,223
2017-03-01 $10.15 $10.50 $10.00 $10.20 $4.94 55,665
2017-02-28 $10.15 $10.15 $9.90 $10.15 $4.92 28,738
2017-02-27 $10.10 $10.15 $9.90 $10.15 $4.92 23,612
2017-02-24 $10.05 $10.05 $9.80 $10.00 $4.85 28,581
2017-02-23 $10.20 $10.30 $10.05 $10.05 $4.87 21,767
2017-02-22 $10.15 $10.28 $10.10 $10.25 $4.97 19,312
2017-02-21 $10.10 $10.20 $10.05 $10.16 $4.92 15,097
2017-02-17 $10.00 $10.10 $9.98 $10.05 $4.87 26,656
2017-02-16 $9.85 $10.15 $9.85 $10.00 $4.85 25,882
2017-02-15 $10.05 $10.07 $9.85 $9.90 $4.80 11,483
2017-02-14 $10.10 $10.20 $9.95 $10.00 $4.85 32,065
2017-02-13 $9.80 $10.25 $9.70 $10.05 $4.87 94,074
2017-02-10 $9.95 $9.95 $9.71 $9.95 $4.82 40,095
2017-02-09 $9.95 $10.01 $9.75 $9.90 $4.80 37,120
2017-02-08 $9.75 $9.90 $9.61 $9.90 $4.80 60,741
2017-02-07 $9.50 $9.70 $9.45 $9.65 $4.68 23,524
2017-02-06 $9.45 $9.50 $9.30 $9.45 $4.58 38,864
2017-02-03 $9.40 $9.50 $9.30 $9.40 $4.56 29,950
2017-02-02 $9.30 $9.45 $9.30 $9.35 $4.53 28,848
2017-02-01 $9.45 $9.55 $9.30 $9.40 $4.56 40,637
2017-01-31 $9.45 $9.50 $9.30 $9.50 $4.60 45,788
2017-01-30 $9.55 $9.55 $9.40 $9.45 $4.58 41,784
2017-01-27 $9.50 $9.50 $9.35 $9.50 $4.60 45,383
2017-01-26 $9.35 $9.48 $9.35 $9.45 $4.58 63,185
2017-01-25 $9.65 $9.65 $9.35 $9.35 $4.53 40,645
2017-01-24 $9.60 $9.70 $9.30 $9.55 $4.63 47,474
2017-01-23 $9.60 $9.75 $9.55 $9.55 $4.63 51,818
2017-01-20 $9.75 $9.85 $9.65 $9.70 $4.70 14,332
2017-01-19 $9.70 $9.90 $9.65 $9.75 $4.73 17,785
2017-01-18 $9.75 $9.75 $9.60 $9.75 $4.73 29,012
2017-01-17 $9.70 $9.75 $9.60 $9.60 $4.65 38,134
2017-01-13 $9.75 $9.83 $9.62 $9.80 $4.75 22,354
2017-01-12 $9.75 $9.85 $9.65 $9.85 $4.77 24,806
2017-01-11 $9.60 $9.80 $9.59 $9.70 $4.70 30,304
2017-01-10 $9.55 $9.65 $9.50 $9.60 $4.65 22,360
2017-01-09 $9.60 $9.75 $9.50 $9.60 $4.65 54,692
2017-01-06 $9.50 $9.65 $9.50 $9.50 $4.60 35,370
2017-01-05 $10.00 $10.00 $9.50 $9.50 $4.60 71,862
2017-01-04 $9.40 $10.05 $9.40 $10.05 $4.87 111,030
2017-01-03 $9.35 $9.40 $9.20 $9.40 $4.56 34,416
2016-12-30 $9.30 $9.40 $9.15 $9.30 $4.51 44,890
2016-12-29 $9.40 $9.40 $9.15 $9.20 $4.46 78,389
2016-12-28 $9.35 $9.40 $9.25 $9.40 $4.56 36,519
2016-12-27 $9.35 $9.35 $9.24 $9.35 $4.53 50,949
2016-12-23 $9.15 $9.35 $9.10 $9.35 $4.53 38,441
2016-12-22 $9.35 $9.46 $9.20 $9.20 $4.46 41,153
2016-12-21 $9.35 $9.35 $9.15 $9.25 $4.48 42,796
2016-12-20 $9.20 $9.50 $9.15 $9.30 $4.51 51,137
2016-12-19 $9.50 $9.50 $9.15 $9.25 $4.48 62,455
2016-12-16 $9.35 $9.40 $9.10 $9.40 $4.56 51,565
2016-12-15 $9.50 $9.65 $9.10 $9.35 $4.53 106,088
2016-12-14 $9.50 $10.05 $9.10 $9.60 $4.65 90,688
2016-12-13 $9.95 $10.25 $9.93 $10.00 $4.68 123,255
2016-12-12 $10.05 $10.05 $9.85 $9.95 $4.65 54,598
2016-12-09 $9.95 $10.05 $9.70 $10.05 $4.70 67,943
2016-12-08 $9.95 $10.00 $9.80 $9.85 $4.60 44,034
2016-12-07 $9.80 $9.91 $9.75 $9.90 $4.63 36,713
2016-12-06 $9.80 $9.80 $9.65 $9.75 $4.56 45,305
2016-12-05 $9.85 $10.00 $9.60 $9.95 $4.65 49,517
2016-12-02 $9.85 $9.90 $9.45 $9.65 $4.51 38,728
2016-12-01 $9.80 $9.98 $9.70 $9.75 $4.56 41,677
2016-11-30 $10.00 $10.00 $9.55 $9.80 $4.58 58,600
2016-11-29 $9.90 $9.95 $9.60 $9.80 $4.58 45,422
2016-11-28 $9.75 $9.90 $9.55 $9.70 $4.53 95,005
2016-11-25 $9.85 $10.00 $9.67 $9.95 $4.65 23,827
2016-11-23 $9.60 $9.75 $9.60 $9.73 $4.55 27,402
2016-11-22 $9.70 $9.90 $9.51 $9.70 $4.53 52,674
2016-11-21 $9.45 $9.65 $9.45 $9.60 $4.49 15,180
2016-11-18 $9.65 $9.65 $9.40 $9.45 $4.42 12,610
2016-11-17 $9.45 $9.50 $9.30 $9.43 $4.41 17,195
2016-11-16 $9.35 $9.50 $9.25 $9.45 $4.42 25,806
2016-11-15 $9.10 $9.68 $9.10 $9.35 $4.37 19,073
2016-11-14 $9.40 $9.40 $8.95 $9.15 $4.28 45,124
2016-11-11 $9.00 $9.30 $9.00 $9.20 $4.30 10,209
2016-11-10 $9.10 $9.10 $8.80 $9.00 $4.21 39,515
2016-11-09 $8.90 $9.20 $8.66 $9.10 $4.25 17,851
2016-11-08 $9.00 $9.05 $8.80 $8.95 $4.18 20,759
2016-11-07 $8.85 $9.05 $8.85 $8.95 $4.18 12,324
2016-11-04 $8.60 $9.05 $8.60 $8.95 $4.18 32,235
2016-11-03 $9.15 $9.15 $8.80 $9.00 $4.21 24,514
2016-11-02 $9.35 $9.45 $8.50 $9.10 $4.25 59,811
2016-11-01 $9.35 $9.50 $9.05 $9.20 $4.30 34,418
2016-10-31 $9.45 $9.50 $9.20 $9.30 $4.35 24,400
2016-10-28 $9.28 $9.53 $9.27 $9.41 $4.40 11,695
2016-10-27 $9.52 $9.69 $9.27 $9.27 $4.34 15,839
2016-10-26 $9.44 $9.50 $9.26 $9.49 $4.44 53,827
2016-10-25 $9.38 $9.48 $9.21 $9.47 $4.43 46,720
2016-10-24 $9.29 $9.42 $9.29 $9.38 $4.39 25,340
2016-10-21 $9.33 $9.41 $9.15 $9.26 $4.33 66,912
2016-10-20 $9.26 $9.36 $9.08 $9.34 $4.37 42,823
2016-10-19 $9.25 $9.29 $9.15 $9.15 $4.28 6,996
2016-10-18 $9.06 $9.29 $9.00 $9.29 $4.34 30,687
2016-10-17 $9.14 $9.15 $8.92 $9.10 $4.25 24,427
2016-10-14 $9.06 $9.18 $9.06 $9.18 $4.29 7,185
2016-10-13 $8.90 $9.15 $8.90 $9.08 $4.24 18,682
2016-10-12 $9.13 $9.13 $8.89 $8.98 $4.20 30,226
2016-10-11 $9.12 $9.21 $9.00 $9.11 $4.26 71,775
2016-10-10 $9.19 $9.38 $9.17 $9.20 $4.30 14,648
2016-10-07 $9.30 $9.43 $9.15 $9.24 $4.32 39,486
2016-10-06 $9.13 $9.46 $9.13 $9.40 $4.39 63,337
2016-10-05 $9.04 $9.25 $9.01 $9.24 $4.32 50,971
2016-10-04 $9.05 $9.15 $9.00 $9.04 $4.23 19,997
2016-10-03 $9.08 $9.19 $9.01 $9.03 $4.22 21,239
2016-09-30 $9.11 $9.40 $9.01 $9.10 $4.25 34,216
2016-09-29 $9.03 $9.17 $9.00 $9.13 $4.27 40,406
2016-09-28 $9.05 $9.16 $8.99 $9.07 $4.24 41,804
2016-09-27 $9.11 $9.26 $8.99 $9.12 $4.26 41,664
2016-09-26 $9.15 $9.23 $9.10 $9.16 $4.28 9,540
2016-09-23 $9.20 $9.23 $9.10 $9.14 $4.27 21,629
2016-09-22 $9.28 $9.33 $9.11 $9.15 $4.28 20,564
2016-09-21 $9.27 $9.46 $9.06 $9.28 $4.34 55,293
2016-09-20 $9.21 $9.59 $9.09 $9.25 $4.32 58,935
2016-09-19 $9.26 $9.37 $9.04 $9.15 $4.28 38,351
2016-09-16 $9.15 $9.35 $9.11 $9.27 $4.33 26,754
2016-09-15 $9.42 $9.60 $9.06 $9.15 $4.28 38,206
2016-09-14 $9.79 $9.82 $9.44 $9.46 $4.42 43,276
2016-09-13 $9.85 $10.31 $9.80 $10.14 $4.57 126,227
2016-09-12 $9.90 $9.90 $9.82 $9.86 $4.44 57,000
2016-09-09 $9.95 $10.13 $9.85 $9.90 $4.46 64,114
2016-09-08 $9.91 $10.00 $9.88 $9.99 $4.50 24,993
2016-09-07 $9.78 $10.00 $9.72 $9.94 $4.48 48,546
2016-09-06 $9.65 $9.78 $9.65 $9.71 $4.37 14,812
2016-09-02 $9.65 $9.78 $9.65 $9.78 $4.41 24,784
2016-09-01 $9.63 $9.67 $9.60 $9.67 $4.36 21,345
2016-08-31 $9.70 $9.70 $9.55 $9.62 $4.34 62,453
2016-08-30 $9.60 $9.65 $9.56 $9.59 $4.32 43,932
2016-08-29 $9.65 $9.65 $9.54 $9.60 $4.33 48,710
2016-08-26 $9.56 $9.67 $9.50 $9.60 $4.33 58,596
2016-08-25 $9.60 $9.64 $9.49 $9.59 $4.32 17,702
2016-08-24 $9.60 $9.65 $9.50 $9.59 $4.32 27,670
2016-08-23 $9.55 $9.62 $9.49 $9.59 $4.32 30,298
2016-08-22 $9.50 $9.64 $9.46 $9.48 $4.27 19,796
2016-08-19 $9.50 $9.65 $9.47 $9.49 $4.28 20,548
2016-08-18 $9.65 $9.65 $9.46 $9.55 $4.30 16,164
2016-08-17 $9.44 $9.65 $9.44 $9.62 $4.34 24,748
2016-08-16 $9.64 $9.65 $9.41 $9.49 $4.28 43,228
2016-08-15 $9.57 $9.65 $9.50 $9.60 $4.33 18,313
2016-08-12 $9.68 $9.68 $9.60 $9.64 $4.34 12,294
2016-08-11 $9.68 $9.68 $9.61 $9.61 $4.33 11,219
2016-08-10 $9.69 $9.78 $9.65 $9.68 $4.36 23,863
2016-08-09 $9.71 $9.75 $9.65 $9.72 $4.38 19,338
2016-08-08 $9.69 $9.70 $9.50 $9.70 $4.37 20,578
2016-08-05 $9.69 $9.70 $9.46 $9.70 $4.37 10,723
2016-08-04 $9.68 $9.75 $9.59 $9.65 $4.35 12,287
2016-08-03 $9.49 $9.70 $9.49 $9.66 $4.35 18,934
2016-08-02 $9.70 $9.70 $9.47 $9.52 $4.29 16,886
2016-08-01 $9.59 $9.69 $9.28 $9.64 $4.35 16,599
2016-07-29 $9.33 $9.62 $9.23 $9.54 $4.30 28,931
2016-07-28 $9.35 $9.37 $9.21 $9.31 $4.20 22,792
2016-07-27 $9.47 $9.51 $9.22 $9.33 $4.21 5,663
2016-07-26 $9.43 $9.53 $9.30 $9.46 $4.26 10,354
2016-07-25 $9.50 $9.76 $9.39 $9.41 $4.24 90,353
2016-07-22 $9.44 $9.49 $9.40 $9.44 $4.26 14,752
2016-07-21 $9.44 $9.45 $9.40 $9.43 $4.25 26,762
2016-07-20 $9.45 $9.46 $9.40 $9.43 $4.25 15,211
2016-07-19 $9.44 $9.47 $9.40 $9.44 $4.26 10,760
2016-07-18 $9.50 $9.50 $9.40 $9.48 $4.27 8,620
2016-07-15 $9.50 $9.50 $9.25 $9.47 $4.27 69,641
2016-07-14 $9.55 $9.85 $9.21 $9.48 $4.27 16,627
2016-07-13 $9.72 $9.77 $9.26 $9.43 $4.25 25,777
2016-07-12 $9.79 $9.79 $9.60 $9.65 $4.35 11,389
2016-07-11 $9.46 $9.94 $9.45 $9.74 $4.39 52,267
2016-07-08 $9.46 $9.46 $9.26 $9.36 $4.22 33,461
2016-07-07 $9.35 $9.38 $9.24 $9.36 $4.22 40,646
2016-07-06 $9.13 $9.35 $9.00 $9.14 $4.12 50,675
2016-07-05 $8.99 $9.14 $8.99 $9.11 $4.11 23,848
2016-07-01 $8.90 $9.15 $8.85 $8.98 $4.05 37,862
2016-06-30 $8.65 $8.89 $8.57 $8.88 $4.00 26,859
2016-06-29 $8.41 $8.76 $8.41 $8.62 $3.89 59,674
2016-06-28 $8.35 $8.44 $8.25 $8.30 $3.74 25,871
2016-06-27 $8.30 $8.53 $8.25 $8.25 $3.72 55,061
2016-06-24 $8.33 $8.69 $8.22 $8.31 $3.74 37,941
2016-06-23 $8.91 $9.15 $8.55 $8.57 $3.86 56,106
2016-06-22 $8.85 $9.10 $8.83 $8.92 $4.02 41,744
2016-06-21 $8.98 $8.98 $8.85 $8.88 $4.00 20,012
2016-06-20 $9.06 $9.50 $8.85 $8.97 $4.04 158,163
2016-06-17 $9.06 $9.07 $9.00 $9.04 $4.07 11,980
2016-06-16 $9.00 $9.15 $9.00 $9.05 $4.08 29,240
2016-06-15 $9.44 $9.44 $9.00 $9.04 $4.07 34,034
2016-06-14 $9.51 $9.70 $9.40 $9.66 $4.19 70,897
2016-06-13 $9.26 $9.48 $9.24 $9.48 $4.11 54,839
2016-06-10 $9.30 $9.37 $9.17 $9.30 $4.04 62,889
2016-06-09 $9.15 $9.26 $9.03 $9.22 $4.00 32,997
2016-06-08 $8.95 $9.14 $8.95 $9.14 $3.97 35,026
2016-06-07 $8.86 $9.10 $8.85 $8.95 $3.88 22,494
2016-06-06 $8.56 $9.23 $8.55 $8.83 $3.83 105,140
2016-06-03 $8.50 $8.81 $8.50 $8.60 $3.73 22,162
2016-06-02 $8.47 $8.85 $8.40 $8.51 $3.69 35,417
2016-06-01 $8.23 $8.47 $8.23 $8.47 $3.67 28,285
2016-05-31 $8.30 $8.30 $8.14 $8.21 $3.56 25,994
2016-05-27 $8.21 $8.26 $8.12 $8.24 $3.58 16,664
2016-05-26 $8.14 $8.28 $8.09 $8.24 $3.58 24,314
2016-05-25 $7.97 $8.18 $7.86 $8.14 $3.53 67,453
2016-05-24 $8.02 $8.02 $7.85 $7.98 $3.46 10,552
2016-05-23 $7.88 $8.10 $7.88 $7.93 $3.44 30,242
2016-05-20 $8.15 $8.15 $7.75 $7.87 $3.41 42,302
2016-05-19 $8.07 $8.19 $7.83 $8.13 $3.53 53,212
2016-05-18 $8.10 $8.19 $8.00 $8.15 $3.54 29,899
2016-05-17 $8.18 $8.23 $8.11 $8.14 $3.53 19,731
2016-05-16 $8.13 $8.39 $8.13 $8.21 $3.56 44,905
2016-05-13 $8.40 $8.40 $8.00 $8.20 $3.56 39,391
2016-05-12 $8.54 $8.60 $8.41 $8.42 $3.65 19,197
2016-05-11 $8.66 $8.69 $8.45 $8.54 $3.71 31,914
2016-05-10 $8.51 $8.93 $8.50 $8.66 $3.76 24,362
2016-05-09 $8.73 $9.23 $8.60 $8.65 $3.75 8,560
2016-05-06 $8.99 $9.10 $8.60 $8.66 $3.76 33,682
2016-05-05 $8.76 $9.09 $8.62 $9.02 $3.91 12,062
2016-05-04 $8.69 $8.83 $8.52 $8.80 $3.82 35,916
2016-05-03 $8.85 $9.17 $8.50 $8.69 $3.77 27,418
2016-05-02 $9.10 $9.24 $8.91 $8.91 $3.87 8,588
2016-04-29 $8.96 $9.15 $8.83 $9.15 $3.97 8,764
2016-04-28 $9.09 $9.09 $8.99 $8.99 $3.90 6,638
2016-04-27 $9.09 $9.21 $9.01 $9.01 $3.91 13,677
2016-04-26 $9.12 $9.25 $9.01 $9.17 $3.98 6,598
2016-04-25 $9.09 $9.23 $9.01 $9.13 $3.96 8,764
2016-04-22 $9.06 $9.23 $8.83 $9.17 $3.98 8,105
2016-04-21 $8.71 $9.24 $8.45 $9.21 $4.00 32,163
2016-04-20 $8.30 $8.85 $8.30 $8.79 $3.81 26,483
2016-04-19 $8.47 $8.59 $8.30 $8.30 $3.60 16,659
2016-04-18 $8.42 $8.76 $8.40 $8.40 $3.64 16,568
2016-04-15 $8.69 $8.69 $8.27 $8.50 $3.69 36,708
2016-04-14 $8.75 $8.96 $8.62 $8.70 $3.77 15,125
2016-04-13 $8.94 $8.96 $8.73 $8.87 $3.85 6,962
2016-04-12 $8.75 $8.92 $8.51 $8.92 $3.87 27,910
2016-04-11 $8.69 $8.96 $8.42 $8.76 $3.80 25,044
2016-04-08 $8.28 $8.80 $8.12 $8.63 $3.74 27,237
2016-04-07 $8.21 $8.23 $8.12 $8.22 $3.57 27,577
2016-04-06 $8.05 $8.19 $8.05 $8.18 $3.55 34,106
2016-04-05 $8.16 $8.28 $8.01 $8.08 $3.51 25,072
2016-04-04 $8.44 $8.49 $8.06 $8.16 $3.54 23,743
2016-04-01 $8.36 $8.65 $8.28 $8.31 $3.61 31,541
2016-03-31 $8.01 $8.47 $8.01 $8.40 $3.64 77,383
2016-03-30 $7.83 $8.27 $7.83 $8.02 $3.48 35,497
2016-03-29 $7.80 $8.02 $7.78 $7.90 $3.43 34,257
2016-03-28 $7.94 $8.12 $7.80 $7.82 $3.39 21,689
2016-03-24 $7.81 $8.11 $7.81 $7.97 $3.46 25,571
2016-03-23 $8.26 $8.38 $7.80 $7.92 $3.44 67,208
2016-03-22 $8.48 $8.55 $8.01 $8.32 $3.61 77,119
2016-03-21 $9.05 $9.05 $8.25 $8.55 $3.71 167,144
2016-03-18 $8.84 $9.17 $8.68 $9.11 $3.95 102,063
2016-03-17 $8.81 $8.99 $8.50 $8.77 $3.81 30,732
2016-03-16 $8.80 $8.93 $7.92 $8.89 $3.86 31,661
2016-03-15 $8.65 $9.49 $8.65 $9.24 $3.86 92,170
2016-03-14 $8.25 $8.62 $8.25 $8.62 $3.60 61,804
2016-03-11 $8.05 $8.33 $8.05 $8.26 $3.45 38,748
2016-03-10 $7.91 $8.09 $7.86 $8.04 $3.36 65,668
2016-03-09 $7.85 $7.91 $7.75 $7.80 $3.26 21,201
2016-03-08 $8.04 $8.04 $7.76 $7.76 $3.24 47,010
2016-03-07 $7.75 $8.00 $7.75 $8.00 $3.34 99,454
2016-03-04 $7.65 $7.93 $7.50 $7.81 $3.26 58,668
2016-03-03 $7.47 $7.69 $7.38 $7.60 $3.17 14,292
2016-03-02 $7.32 $7.56 $7.32 $7.40 $3.09 30,550
2016-03-01 $7.04 $7.50 $7.04 $7.42 $3.10 56,626
2016-02-29 $7.06 $7.36 $6.92 $7.13 $2.98 107,667
2016-02-26 $7.00 $7.30 $6.99 $7.30 $3.05 114,274
2016-02-25 $7.17 $7.30 $7.00 $7.06 $2.95 112,814
2016-02-24 $7.40 $7.55 $7.25 $7.55 $3.15 42,494
2016-02-23 $7.66 $7.74 $7.49 $7.49 $3.13 37,856
2016-02-22 $7.45 $7.64 $7.26 $7.58 $3.16 83,309
2016-02-19 $7.01 $7.23 $7.00 $7.15 $2.98 31,113
2016-02-18 $7.27 $7.27 $6.95 $7.05 $2.94 36,404
2016-02-17 $7.40 $7.53 $7.19 $7.29 $3.04 34,670
2016-02-16 $7.49 $7.60 $7.24 $7.43 $3.10 36,766
2016-02-12 $6.80 $7.27 $6.69 $7.19 $3.00 35,392
2016-02-11 $6.82 $7.00 $6.33 $6.92 $2.89 133,047
2016-02-10 $7.81 $8.26 $7.12 $7.19 $3.00 85,543
2016-02-09 $8.20 $8.73 $7.75 $7.91 $3.30 40,575
2016-02-08 $9.11 $10.48 $8.70 $8.75 $3.65 20,799
2016-02-05 $9.05 $10.20 $9.00 $9.17 $3.83 15,024
2016-02-04 $9.06 $9.16 $8.90 $9.11 $3.80 12,755
2016-02-03 $9.09 $9.27 $8.90 $9.18 $3.83 9,487
2016-02-02 $9.25 $9.39 $9.00 $9.00 $3.76 25,407
2016-02-01 $9.15 $9.45 $8.94 $9.25 $3.86 9,084
2016-01-29 $8.76 $9.15 $8.76 $8.91 $3.72 35,440
2016-01-28 $8.84 $9.18 $8.55 $8.55 $3.57 45,831
2016-01-27 $9.14 $9.20 $8.69 $8.83 $3.69 52,490
2016-01-26 $9.00 $9.24 $8.79 $8.99 $3.75 15,501
2016-01-25 $8.97 $9.03 $8.55 $9.03 $3.77 25,246
2016-01-22 $8.23 $8.93 $8.23 $8.86 $3.70 12,829
2016-01-21 $8.14 $8.75 $7.96 $8.18 $3.41 49,996
2016-01-20 $8.33 $8.40 $7.71 $8.11 $3.38 59,947
2016-01-19 $8.92 $9.37 $8.31 $8.47 $3.54 29,785
2016-01-15 $9.19 $9.24 $8.36 $8.84 $3.69 55,027
2016-01-14 $9.39 $9.46 $9.01 $9.30 $3.88 61,394
2016-01-13 $9.63 $10.21 $9.18 $9.40 $3.92 33,240
2016-01-12 $9.93 $10.31 $9.48 $9.62 $4.02 24,843
2016-01-11 $10.40 $10.40 $9.82 $9.94 $4.15 33,862
2016-01-08 $10.33 $10.49 $10.09 $10.44 $4.36 35,634
2016-01-07 $10.20 $10.40 $10.05 $10.38 $4.33 29,297
2016-01-06 $10.11 $10.38 $9.79 $10.27 $4.29 26,656
2016-01-05 $10.06 $10.50 $10.05 $10.26 $4.28 43,371
2016-01-04 $10.02 $10.29 $9.79 $10.11 $4.22 32,089
2015-12-31 $10.00 $10.30 $9.79 $10.02 $4.18 52,078
2015-12-30 $10.14 $10.50 $10.03 $10.03 $4.19 26,632
2015-12-29 $10.25 $10.59 $10.01 $10.16 $4.24 37,018
2015-12-28 $10.38 $10.55 $10.25 $10.27 $4.29 32,192
2015-12-24 $10.52 $10.73 $10.32 $10.47 $4.37 9,153
2015-12-23 $10.24 $10.73 $10.17 $10.55 $4.40 37,478
2015-12-22 $10.44 $10.47 $10.21 $10.25 $4.28 32,988
2015-12-21 $10.32 $10.65 $10.15 $10.17 $4.24 24,022
2015-12-18 $10.21 $10.33 $10.05 $10.24 $4.27 30,462
2015-12-17 $10.48 $10.58 $10.15 $10.22 $4.26 37,178
2015-12-16 $10.15 $10.50 $9.87 $10.41 $4.34 31,402
2015-12-15 $10.12 $10.53 $10.00 $10.15 $4.10 38,609
2015-12-14 $10.25 $10.44 $9.83 $10.08 $4.07 25,119
2015-12-11 $10.54 $10.73 $10.21 $10.25 $4.14 25,929
2015-12-10 $10.59 $10.90 $10.58 $10.62 $4.29 22,755
2015-12-09 $10.61 $10.88 $10.61 $10.61 $4.29 40,812
2015-12-08 $10.75 $10.90 $10.58 $10.68 $4.31 23,171
2015-12-07 $10.86 $10.90 $10.69 $10.81 $4.37 14,711
2015-12-04 $11.20 $11.30 $10.87 $10.97 $4.43 12,107
2015-12-03 $11.07 $11.22 $10.89 $11.13 $4.50 27,048
2015-12-02 $11.26 $11.45 $10.85 $10.89 $4.40 30,102
2015-12-01 $11.40 $11.40 $11.05 $11.18 $4.52 12,860
2015-11-30 $10.53 $11.35 $10.53 $11.31 $4.57 122,756
2015-11-27 $11.31 $11.61 $11.12 $11.19 $4.52 20,980
2015-11-25 $11.12 $11.39 $11.09 $11.24 $4.54 14,635
2015-11-24 $11.09 $11.51 $11.00 $11.03 $4.46 36,928
2015-11-23 $10.89 $11.34 $10.85 $11.11 $4.49 29,805
2015-11-20 $10.90 $11.18 $10.82 $10.93 $4.41 26,348
2015-11-19 $10.99 $11.03 $10.71 $10.74 $4.34 28,481
2015-11-18 $11.34 $11.34 $10.85 $10.86 $4.39 28,932
2015-11-17 $11.38 $11.40 $11.06 $11.21 $4.53 25,494
2015-11-16 $10.96 $11.43 $10.62 $11.29 $4.56 34,787
2015-11-13 $11.23 $11.40 $10.88 $10.97 $4.43 41,124
2015-11-12 $11.15 $11.46 $11.10 $11.20 $4.52 70,542
2015-11-11 $11.00 $11.28 $10.83 $11.13 $4.50 57,612
2015-11-10 $11.09 $11.25 $10.35 $10.70 $4.32 51,626
2015-11-09 $10.65 $11.31 $10.35 $11.22 $4.53 44,095
2015-11-06 $10.29 $10.79 $10.21 $10.63 $4.29 15,472
2015-11-05 $10.20 $10.44 $10.14 $10.28 $4.15 45,339
2015-11-04 $10.44 $10.84 $10.16 $10.25 $4.14 40,691
2015-11-03 $10.49 $10.97 $10.28 $10.41 $4.20 43,072
2015-11-02 $10.55 $11.00 $10.36 $10.53 $4.25 27,790
2015-10-30 $10.25 $10.61 $10.25 $10.53 $4.25 28,760
2015-10-29 $10.74 $10.74 $10.30 $10.47 $4.23 44,873
2015-10-28 $10.67 $11.01 $10.54 $10.79 $4.36 32,593
2015-10-27 $10.97 $11.30 $10.47 $10.72 $4.33 41,213
2015-10-26 $11.11 $11.31 $10.96 $11.06 $4.47 24,228
2015-10-23 $11.20 $11.75 $10.99 $11.05 $4.46 43,281
2015-10-22 $11.22 $11.58 $11.02 $11.16 $4.51 21,075
2015-10-21 $11.39 $11.39 $11.02 $11.19 $4.52 23,793
2015-10-20 $11.09 $11.46 $11.01 $11.35 $4.58 21,377
2015-10-19 $11.37 $11.70 $11.11 $11.14 $4.50 36,899
2015-10-16 $11.15 $11.47 $11.02 $11.41 $4.61 18,461
2015-10-15 $11.03 $11.39 $11.00 $11.26 $4.55 41,301
2015-10-14 $11.37 $11.56 $11.11 $11.14 $4.50 30,634
2015-10-13 $11.61 $11.91 $11.28 $11.37 $4.59 19,096
2015-10-12 $12.01 $12.44 $11.64 $11.71 $4.73 34,986
2015-10-09 $11.62 $12.05 $11.60 $12.01 $4.85 32,532
2015-10-08 $11.38 $11.75 $11.30 $11.75 $4.75 21,262
2015-10-07 $11.05 $11.45 $11.05 $11.35 $4.58 22,540
2015-10-06 $10.92 $11.17 $10.80 $11.03 $4.46 40,826
2015-10-05 $11.00 $11.18 $10.77 $10.99 $4.44 27,455
2015-10-02 $10.80 $11.46 $10.01 $11.03 $4.46 71,085
2015-10-01 $10.22 $11.05 $10.03 $11.04 $4.46 46,237
2015-09-30 $10.08 $10.78 $10.01 $10.24 $4.14 59,911
2015-09-29 $10.43 $10.61 $9.81 $10.05 $4.06 80,196
2015-09-28 $10.82 $10.99 $10.40 $10.40 $4.20 39,972
2015-09-25 $10.66 $10.90 $10.51 $10.80 $4.36 29,329
2015-09-24 $10.55 $10.75 $10.41 $10.58 $4.27 42,509
2015-09-23 $10.48 $10.74 $10.40 $10.55 $4.26 30,305
2015-09-22 $10.51 $10.71 $10.44 $10.52 $4.25 36,229
2015-09-21 $10.78 $10.89 $10.52 $10.60 $4.28 27,822
2015-09-18 $10.92 $11.11 $10.48 $10.57 $4.27 87,399
2015-09-17 $11.16 $11.35 $10.77 $10.84 $4.38 30,007
2015-09-16 $11.75 $11.80 $11.10 $11.15 $4.50 55,483
2015-09-15 $11.94 $12.94 $11.59 $11.79 $4.62 54,919
2015-09-14 $11.89 $12.19 $11.38 $12.00 $4.70 104,409
2015-09-11 $11.60 $11.90 $11.34 $11.86 $4.65 39,429
2015-09-10 $11.59 $11.76 $11.31 $11.66 $4.57 24,405
2015-09-09 $11.55 $11.77 $11.34 $11.51 $4.51 68,325
2015-09-08 $11.27 $11.68 $11.12 $11.26 $4.41 14,582

Investcorp Credit Management BDC Inc (ICMB) News Headlines

Recent Investcorp Credit Management BDC Inc (ICMB) News

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.