LendingClub Corp (LC) Exchange: NYSE

Data as of May 2, 2025

$9.89 ($0.12) 1.23%

LendingClub Corp - Daily Information
Click for more stock information on LendingClub Corp.
Daily Information Data
Date May 2, 2025
Open $9.79
Previous Close $9.89
High $10.09
Low $9.54
Adjusted Open $9.79
Previous Adjusted Close $9.89
Adjusted High $10.09
Adjusted Low $9.54

About LendingClub Corp (LC)

LendingClub Corp (LC) is America's largest online credit marketplace, offering a variety of financial solutions to consumers since differentiating themselves from more traditional lenders. Founded in 2006, LC quickly scaled its platform to help millions of consumers across the country borrow, save, and invest all within minutes online. By leveraging technology and data-driven decisions, LC removed layers of bureaucracy and costly overhead found in traditional lending and banking, yielding more transparent and accessible service, better options, and lower rates for all customers. Over the past decade since its launch, LC has seen strong growth with loans totaling over $50 billion and continue to power through choppy market waters. Nowadays, lenders, investors, and consumers have come to depend on LC for various lending needs. In 2016 LC went public, reaching a market cap of $5.4 billion, making it one of the largest financial technology IPOs in history. LC continues to provide customers with additional services such as their recently launched small business loan program, which will provide small business owners with access to the same great rates and service they've come to expect from LC. As LC expands its services to the public, staying ahead of the competition seems to really be paying off.

Historical Stock Data for LendingClub Corp (LC)

Date Open High Low Close Adj.Close Volume
2025-05-01 $9.79 $10.09 $9.54 $9.89 $9.89 2,713,374
2025-04-30 $9.49 $9.85 $9.00 $9.77 $9.77 4,604,342
2025-04-29 $10.91 $11.11 $10.82 $11.01 $11.01 2,982,636
2025-04-28 $10.94 $11.06 $10.63 $10.98 $10.98 1,244,721
2025-04-25 $10.88 $11.08 $10.81 $10.96 $10.96 1,222,314
2025-04-24 $10.29 $10.91 $10.17 $10.87 $10.87 1,312,535
2025-04-23 $10.34 $10.70 $10.23 $10.25 $10.25 1,119,266
2025-04-22 $9.49 $9.93 $9.40 $9.87 $9.87 1,118,202
2025-04-21 $9.42 $9.55 $9.13 $9.25 $9.25 899,366
2025-04-17 $9.40 $9.60 $9.21 $9.50 $9.50 1,026,093
2025-04-16 $9.27 $9.48 $9.20 $9.38 $9.38 781,531
2025-04-15 $9.29 $9.60 $9.23 $9.45 $9.45 1,138,191
2025-04-14 $9.52 $9.60 $9.10 $9.24 $9.24 932,841
2025-04-11 $9.18 $9.32 $8.83 $9.20 $9.20 848,611
2025-04-10 $9.57 $9.58 $8.79 $9.22 $9.22 1,268,383
2025-04-09 $8.35 $10.07 $8.34 $9.93 $9.93 1,813,097
2025-04-08 $9.41 $9.44 $8.38 $8.56 $8.56 1,120,791
2025-04-07 $8.03 $9.37 $7.90 $8.83 $8.83 2,281,101
2025-04-04 $8.85 $9.07 $8.07 $8.69 $8.69 2,245,246
2025-04-03 $9.80 $9.93 $9.39 $9.43 $9.43 1,724,104
2025-04-02 $10.25 $10.85 $10.18 $10.73 $10.73 855,866
2025-04-01 $10.22 $10.61 $10.11 $10.51 $10.51 1,199,025
2025-03-31 $10.15 $10.40 $9.92 $10.32 $10.32 1,229,286
2025-03-28 $10.81 $10.92 $10.27 $10.41 $10.41 1,032,924
2025-03-27 $11.06 $11.08 $10.63 $10.85 $10.85 1,347,833
2025-03-26 $11.47 $11.59 $11.04 $11.22 $11.22 982,682
2025-03-25 $11.59 $11.70 $11.43 $11.44 $11.44 689,636
2025-03-24 $11.44 $11.69 $11.28 $11.65 $11.65 883,795
2025-03-21 $10.86 $11.10 $10.83 $11.08 $11.08 1,248,429
2025-03-20 $10.88 $11.34 $10.84 $11.09 $11.09 1,094,839
2025-03-19 $10.77 $11.28 $10.70 $11.10 $11.10 822,656
2025-03-18 $10.80 $10.89 $10.60 $10.75 $10.75 985,041
2025-03-17 $10.76 $11.00 $10.68 $10.82 $10.82 1,417,986
2025-03-14 $10.71 $10.99 $10.54 $10.87 $10.87 1,145,299
2025-03-13 $10.66 $10.67 $10.29 $10.41 $10.41 993,793
2025-03-12 $10.86 $11.23 $10.45 $10.75 $10.75 2,476,377
2025-03-11 $10.24 $10.66 $10.06 $10.38 $10.38 2,583,511
2025-03-10 $10.83 $10.95 $10.05 $10.25 $10.25 2,302,867
2025-03-07 $11.35 $11.50 $10.75 $11.19 $11.19 3,544,192
2025-03-06 $11.50 $11.92 $11.35 $11.40 $11.40 1,610,329
2025-03-05 $11.81 $12.02 $11.57 $11.85 $11.85 1,634,371
2025-03-04 $11.90 $12.16 $11.29 $11.71 $11.71 2,114,122
2025-03-03 $12.81 $12.95 $12.09 $12.20 $12.20 1,196,608
2025-02-28 $12.56 $12.95 $12.43 $12.79 $12.79 1,688,619
2025-02-27 $12.67 $12.90 $12.38 $12.53 $12.53 1,371,769
2025-02-26 $12.36 $12.65 $12.29 $12.64 $12.64 977,345
2025-02-25 $12.55 $12.61 $11.96 $12.23 $12.23 2,114,520
2025-02-24 $13.08 $13.18 $12.34 $12.47 $12.47 2,559,808
2025-02-21 $13.83 $13.85 $12.86 $13.03 $13.03 1,604,685
2025-02-20 $14.13 $14.15 $13.30 $13.59 $13.59 1,741,156
2025-02-19 $14.21 $14.34 $13.95 $14.27 $14.27 1,404,487
2025-02-18 $14.18 $14.51 $14.07 $14.36 $14.36 2,320,542
2025-02-14 $13.27 $14.25 $13.21 $14.09 $14.09 2,120,885
2025-02-13 $13.28 $13.28 $12.83 $13.15 $13.15 2,589,451
2025-02-12 $13.09 $13.42 $13.00 $13.16 $13.16 1,360,458
2025-02-11 $13.15 $13.29 $13.01 $13.25 $13.25 1,012,985
2025-02-10 $13.55 $13.62 $13.23 $13.29 $13.29 1,587,724
2025-02-07 $13.60 $13.82 $13.46 $13.48 $13.48 1,332,971
2025-02-06 $13.75 $13.96 $13.61 $13.64 $13.64 1,911,387
2025-02-05 $13.21 $13.55 $13.18 $13.30 $13.30 1,565,880
2025-02-04 $12.97 $13.28 $12.75 $13.18 $13.18 2,113,360
2025-02-03 $12.92 $13.25 $12.69 $12.96 $12.96 3,483,133
2025-01-31 $14.39 $14.39 $13.44 $13.49 $13.49 4,514,055
2025-01-30 $14.65 $14.75 $14.21 $14.28 $14.28 3,435,440
2025-01-29 $14.00 $14.67 $13.52 $14.42 $14.42 11,085,953
2025-01-28 $16.48 $16.86 $16.14 $16.83 $16.83 3,950,974
2025-01-27 $16.40 $16.96 $16.26 $16.64 $16.64 2,219,031
2025-01-24 $16.85 $17.15 $16.79 $17.04 $17.04 1,275,815
2025-01-23 $16.89 $17.10 $16.71 $16.94 $16.94 1,036,112
2025-01-22 $17.01 $17.29 $16.84 $17.09 $17.09 946,938
2025-01-21 $16.85 $17.15 $16.74 $17.04 $17.04 1,146,907
2025-01-17 $16.59 $16.80 $16.50 $16.65 $16.65 755,519
2025-01-16 $16.15 $16.53 $16.02 $16.33 $16.33 1,807,930
2025-01-15 $16.14 $16.35 $15.87 $16.30 $16.30 1,462,508
2025-01-14 $15.33 $15.60 $15.23 $15.42 $15.42 1,276,176
2025-01-13 $14.62 $15.02 $14.47 $14.98 $14.98 1,849,884
2025-01-10 $15.60 $15.60 $14.46 $14.94 $14.94 2,615,670
2025-01-08 $16.00 $16.18 $15.76 $15.92 $15.92 1,318,666
2025-01-07 $17.28 $17.38 $15.91 $16.29 $16.29 1,980,412
2025-01-06 $17.67 $17.86 $17.11 $17.23 $17.23 1,429,650
2025-01-03 $16.50 $17.52 $16.44 $17.51 $17.51 1,662,957
2025-01-02 $16.44 $16.44 $15.85 $16.13 $16.13 1,246,276
2024-12-31 $16.50 $16.67 $16.11 $16.19 $16.19 1,396,282
2024-12-30 $16.39 $16.59 $16.22 $16.41 $16.41 915,392
2024-12-27 $17.05 $17.20 $16.49 $16.71 $16.71 1,131,778
2024-12-26 $16.52 $17.31 $16.39 $17.27 $17.27 875,618
2024-12-24 $16.33 $16.68 $16.19 $16.66 $16.66 521,267
2024-12-23 $16.35 $16.35 $15.77 $16.32 $16.32 1,364,976
2024-12-20 $15.99 $16.99 $15.84 $16.46 $16.46 3,411,908
2024-12-19 $17.22 $17.43 $16.17 $16.30 $16.30 2,122,072
2024-12-18 $17.91 $17.99 $16.27 $16.58 $16.58 3,885,883
2024-12-17 $18.25 $18.75 $17.41 $17.79 $17.79 3,347,249
2024-12-16 $16.56 $18.31 $16.29 $17.91 $17.91 7,129,666
2024-12-13 $16.28 $16.80 $16.24 $16.56 $16.56 985,171
2024-12-12 $15.86 $17.00 $15.86 $16.33 $16.33 2,266,285
2024-12-11 $15.68 $16.13 $15.46 $16.01 $16.01 1,016,143
2024-12-10 $15.66 $15.97 $15.39 $15.40 $15.40 1,384,123
2024-12-09 $16.04 $16.04 $15.47 $15.63 $15.63 829,329
2024-12-06 $15.70 $16.15 $15.66 $16.12 $16.12 888,358
2024-12-05 $16.19 $16.37 $15.65 $15.69 $15.69 887,321
2024-12-04 $15.88 $15.94 $15.37 $15.88 $15.88 840,874
2024-12-03 $15.80 $15.92 $15.42 $15.74 $15.74 810,215
2024-12-02 $16.15 $16.38 $15.21 $15.82 $15.82 3,359,168
2024-11-29 $16.97 $17.15 $16.53 $16.64 $16.64 647,865
2024-11-27 $16.48 $16.70 $16.31 $16.49 $16.49 745,614
2024-11-26 $16.41 $16.76 $16.28 $16.34 $16.34 831,613
2024-11-25 $17.00 $17.07 $16.38 $16.58 $16.58 1,768,224
2024-11-22 $16.00 $16.75 $16.00 $16.73 $16.73 2,106,481
2024-11-21 $15.20 $15.97 $15.00 $15.90 $15.90 1,717,317
2024-11-20 $15.08 $15.22 $14.86 $15.11 $15.11 1,065,144
2024-11-19 $14.88 $15.21 $14.73 $15.07 $15.07 1,322,504
2024-11-18 $14.96 $15.30 $14.84 $15.19 $15.19 1,648,870
2024-11-15 $15.33 $15.33 $14.80 $14.92 $14.92 1,089,686
2024-11-14 $15.38 $15.67 $15.06 $15.12 $15.12 1,500,123
2024-11-13 $15.75 $16.16 $15.34 $15.55 $15.55 2,137,122
2024-11-12 $15.20 $15.84 $15.00 $15.68 $15.68 1,974,887
2024-11-11 $15.07 $15.59 $15.02 $15.49 $15.49 2,573,646
2024-11-08 $14.82 $15.14 $14.68 $15.06 $15.06 2,887,807
2024-11-07 $15.15 $15.30 $14.62 $14.92 $14.92 2,415,321
2024-11-06 $15.20 $15.72 $14.86 $15.43 $15.43 4,355,774
2024-11-05 $13.66 $14.29 $13.66 $14.00 $14.00 1,307,327
2024-11-04 $14.07 $14.20 $13.59 $13.62 $13.62 1,836,261
2024-11-01 $14.27 $14.39 $13.92 $14.21 $14.21 1,787,950
2024-10-31 $14.62 $14.68 $14.16 $14.18 $14.18 1,793,036
2024-10-30 $14.11 $15.17 $14.11 $14.55 $14.55 2,903,068
2024-10-29 $14.08 $14.47 $13.99 $14.15 $14.15 1,759,888
2024-10-28 $13.77 $14.59 $13.70 $14.23 $14.23 2,129,189
2024-10-25 $14.34 $14.49 $13.35 $13.59 $13.59 2,429,146
2024-10-24 $14.72 $15.52 $13.54 $13.82 $13.82 8,594,855
2024-10-23 $12.39 $12.70 $12.34 $12.46 $12.46 2,561,780
2024-10-22 $12.19 $12.48 $12.14 $12.40 $12.40 1,322,009
2024-10-21 $12.69 $12.80 $12.27 $12.28 $12.28 938,447
2024-10-18 $12.90 $12.92 $12.56 $12.68 $12.68 1,018,034
2024-10-17 $13.22 $13.23 $12.83 $12.92 $12.92 1,665,642
2024-10-16 $13.40 $13.63 $13.22 $13.23 $13.23 1,555,479
2024-10-15 $12.79 $13.63 $12.73 $13.27 $13.27 2,923,137
2024-10-14 $12.50 $12.99 $12.44 $12.77 $12.77 1,626,558
2024-10-11 $12.45 $12.63 $12.06 $12.43 $12.43 1,662,073
2024-10-10 $12.22 $12.82 $12.17 $12.48 $12.48 2,217,654
2024-10-09 $11.50 $11.93 $11.44 $11.88 $11.88 1,703,639
2024-10-08 $11.33 $11.54 $11.22 $11.43 $11.43 846,043
2024-10-07 $11.48 $11.54 $11.14 $11.27 $11.27 852,656
2024-10-04 $11.59 $11.80 $11.32 $11.59 $11.59 949,017
2024-10-03 $11.14 $11.21 $10.91 $11.21 $11.21 1,216,680
2024-10-02 $11.10 $11.26 $11.01 $11.23 $11.23 868,734
2024-10-01 $11.43 $11.48 $10.99 $11.15 $11.15 1,083,784
2024-09-30 $10.94 $11.60 $10.90 $11.43 $11.43 1,140,624
2024-09-27 $11.01 $11.22 $10.88 $11.03 $11.03 891,064
2024-09-26 $10.80 $10.83 $10.57 $10.80 $10.80 1,031,283
2024-09-25 $10.93 $10.93 $10.55 $10.58 $10.58 1,459,674
2024-09-24 $11.19 $11.19 $10.82 $10.89 $10.89 1,135,492
2024-09-23 $11.15 $11.26 $11.03 $11.10 $11.10 1,058,744
2024-09-20 $11.37 $11.47 $11.11 $11.18 $11.18 2,037,685
2024-09-19 $11.29 $11.64 $11.10 $11.52 $11.52 1,430,453
2024-09-18 $10.94 $11.43 $10.80 $10.94 $10.94 1,113,131
2024-09-17 $11.05 $11.25 $10.90 $10.90 $10.90 660,162
2024-09-16 $10.89 $10.96 $10.55 $10.86 $10.86 1,277,303
2024-09-13 $10.91 $11.04 $10.74 $10.85 $10.85 762,986
2024-09-12 $10.48 $10.93 $10.37 $10.73 $10.73 1,357,024
2024-09-11 $10.22 $10.57 $9.97 $10.40 $10.40 1,729,419
2024-09-10 $10.96 $10.96 $9.88 $10.29 $10.29 2,244,127
2024-09-09 $10.57 $11.09 $10.57 $10.83 $10.83 1,088,808
2024-09-06 $11.34 $11.40 $10.90 $10.95 $10.95 931,441
2024-09-05 $11.61 $11.63 $11.23 $11.34 $11.34 958,231
2024-09-04 $11.74 $11.85 $11.42 $11.51 $11.51 715,589
2024-09-03 $11.87 $11.97 $11.61 $11.75 $11.75 1,140,253
2024-08-30 $12.22 $12.22 $11.93 $12.15 $12.15 822,871
2024-08-29 $11.94 $12.26 $11.75 $12.12 $12.12 959,616
2024-08-28 $11.92 $11.96 $11.66 $11.76 $11.76 818,161
2024-08-27 $12.13 $12.21 $11.94 $12.02 $12.02 841,991
2024-08-26 $12.45 $12.49 $12.25 $12.25 $12.25 990,599
2024-08-23 $11.90 $12.51 $11.84 $12.33 $12.33 1,734,795
2024-08-22 $11.40 $11.84 $11.31 $11.81 $11.81 1,311,375
2024-08-21 $11.33 $11.41 $11.19 $11.37 $11.37 773,243
2024-08-20 $11.32 $11.37 $11.08 $11.27 $11.27 869,189
2024-08-19 $10.90 $11.33 $10.90 $11.26 $11.26 1,154,036
2024-08-16 $10.90 $11.14 $10.84 $10.91 $10.91 764,803
2024-08-15 $11.02 $11.16 $10.95 $10.98 $10.98 920,850
2024-08-14 $10.75 $10.85 $10.51 $10.79 $10.79 763,240
2024-08-13 $10.42 $10.75 $10.31 $10.73 $10.73 1,357,834
2024-08-12 $10.51 $10.64 $10.20 $10.23 $10.23 900,994
2024-08-09 $10.41 $10.59 $10.26 $10.52 $10.52 1,261,108
2024-08-08 $10.13 $10.44 $9.98 $10.36 $10.36 1,507,370
2024-08-07 $10.35 $10.59 $9.96 $10.00 $10.00 1,924,593
2024-08-06 $9.93 $10.22 $9.65 $10.03 $10.03 1,417,859
2024-08-05 $9.68 $10.27 $9.50 $9.93 $9.93 3,314,751
2024-08-02 $11.00 $11.05 $10.47 $10.64 $10.64 2,026,755
2024-08-01 $12.44 $12.54 $11.09 $11.42 $11.42 3,555,630
2024-07-31 $11.65 $12.87 $11.60 $12.51 $12.51 6,022,604
2024-07-30 $11.10 $11.41 $10.90 $11.19 $11.19 3,756,534
2024-07-29 $10.87 $11.15 $10.81 $11.13 $11.13 2,072,881
2024-07-26 $11.00 $11.13 $10.84 $10.85 $10.85 1,516,656
2024-07-25 $10.46 $10.99 $10.38 $10.80 $10.80 1,552,005
2024-07-24 $10.68 $10.84 $10.43 $10.44 $10.44 657,362
2024-07-23 $10.49 $10.87 $10.45 $10.79 $10.79 1,257,675
2024-07-22 $10.40 $10.57 $10.16 $10.56 $10.56 1,014,749
2024-07-19 $10.28 $10.48 $10.20 $10.38 $10.38 1,113,212
2024-07-18 $10.62 $10.82 $10.26 $10.31 $10.31 1,600,924
2024-07-17 $10.50 $10.90 $10.48 $10.68 $10.68 2,282,770
2024-07-16 $10.17 $10.70 $10.12 $10.68 $10.68 2,315,153
2024-07-15 $9.81 $10.01 $9.70 $9.99 $9.99 1,853,272
2024-07-12 $9.48 $9.67 $9.41 $9.62 $9.62 1,528,449
2024-07-11 $8.89 $9.37 $8.85 $9.33 $9.33 1,322,902
2024-07-10 $8.47 $8.69 $8.43 $8.65 $8.65 692,021
2024-07-09 $8.35 $8.52 $8.27 $8.41 $8.41 966,128
2024-07-08 $8.54 $8.61 $8.35 $8.36 $8.36 667,093
2024-07-05 $8.50 $8.53 $8.35 $8.46 $8.46 683,819
2024-07-03 $8.46 $8.63 $8.40 $8.55 $8.55 451,145
2024-07-02 $8.35 $8.43 $8.24 $8.39 $8.39 570,241
2024-07-01 $8.43 $8.49 $8.30 $8.34 $8.34 817,146
2024-06-28 $8.29 $8.54 $8.29 $8.46 $8.46 2,464,394
2024-06-27 $8.27 $8.28 $8.11 $8.19 $8.19 582,523
2024-06-26 $8.13 $8.26 $8.10 $8.23 $8.23 895,946
2024-06-25 $8.31 $8.31 $8.10 $8.20 $8.20 967,750
2024-06-24 $7.92 $8.38 $7.88 $8.30 $8.30 1,713,113
2024-06-21 $7.81 $8.00 $7.81 $7.92 $7.92 2,015,194
2024-06-20 $8.21 $8.26 $8.04 $8.05 $8.05 889,486
2024-06-18 $8.25 $8.39 $8.21 $8.26 $8.26 1,458,217
2024-06-17 $8.34 $8.44 $8.20 $8.29 $8.29 842,757
2024-06-14 $8.35 $8.43 $8.23 $8.35 $8.35 1,334,300
2024-06-13 $8.61 $8.73 $8.38 $8.47 $8.47 2,001,423
2024-06-12 $8.70 $9.04 $8.64 $8.66 $8.66 1,553,280
2024-06-11 $8.12 $8.21 $8.04 $8.17 $8.17 604,738
2024-06-10 $8.19 $8.32 $8.14 $8.17 $8.17 652,089
2024-06-07 $8.33 $8.51 $8.17 $8.37 $8.37 796,050
2024-06-06 $8.36 $8.45 $8.28 $8.33 $8.33 768,790
2024-06-05 $8.31 $8.50 $8.20 $8.47 $8.47 668,917
2024-06-04 $8.50 $8.51 $8.17 $8.20 $8.20 1,427,125
2024-06-03 $8.95 $8.96 $8.56 $8.59 $8.59 764,731
2024-05-31 $8.88 $9.02 $8.73 $8.92 $8.92 822,149
2024-05-30 $8.86 $8.89 $8.73 $8.85 $8.85 969,409
2024-05-29 $8.81 $8.93 $8.74 $8.74 $8.74 749,679
2024-05-28 $9.07 $9.14 $8.95 $9.01 $9.01 607,099
2024-05-24 $9.06 $9.12 $9.01 $9.02 $9.02 463,821
2024-05-23 $9.29 $9.32 $8.93 $8.98 $8.98 914,297
2024-05-22 $9.28 $9.39 $9.21 $9.29 $9.29 733,748
2024-05-21 $9.34 $9.47 $9.25 $9.31 $9.31 690,829
2024-05-20 $9.50 $9.64 $9.33 $9.38 $9.38 1,181,480
2024-05-17 $9.38 $9.65 $9.31 $9.50 $9.50 751,445
2024-05-16 $9.45 $9.50 $9.34 $9.37 $9.37 680,436
2024-05-15 $9.50 $9.58 $9.31 $9.47 $9.47 1,193,719
2024-05-14 $9.36 $9.52 $9.24 $9.25 $9.25 1,316,379
2024-05-13 $9.20 $9.42 $9.03 $9.17 $9.17 1,497,158
2024-05-10 $9.21 $9.24 $8.91 $9.01 $9.01 3,754,798
2024-05-09 $9.16 $9.27 $9.05 $9.23 $9.23 2,013,164
2024-05-08 $8.87 $9.22 $8.81 $9.17 $9.17 1,660,246
2024-05-07 $9.15 $9.27 $8.98 $8.99 $8.99 2,253,977
2024-05-06 $9.34 $9.36 $9.09 $9.15 $9.15 2,030,236
2024-05-03 $9.54 $9.60 $9.27 $9.28 $9.28 1,670,524
2024-05-02 $9.20 $9.38 $8.87 $9.33 $9.33 2,259,046
2024-05-01 $8.40 $9.27 $8.40 $9.00 $9.00 4,477,358
2024-04-30 $7.66 $7.72 $7.48 $7.52 $7.52 2,865,947
2024-04-29 $8.15 $8.18 $7.80 $7.81 $7.81 1,538,617
2024-04-26 $8.02 $8.16 $8.00 $8.10 $8.10 546,668
2024-04-25 $8.06 $8.12 $7.91 $8.02 $8.02 598,040
2024-04-24 $8.15 $8.27 $8.08 $8.19 $8.19 1,514,665
2024-04-23 $8.06 $8.37 $8.06 $8.20 $8.20 1,166,869
2024-04-22 $7.98 $8.14 $7.78 $8.09 $8.09 943,917
2024-04-19 $7.59 $7.93 $7.56 $7.90 $7.90 1,340,179
2024-04-18 $7.62 $7.79 $7.52 $7.61 $7.61 1,444,902
2024-04-17 $7.75 $7.82 $7.59 $7.61 $7.61 882,700
2024-04-16 $7.72 $7.86 $7.62 $7.68 $7.68 1,149,804
2024-04-15 $8.10 $8.18 $7.78 $7.80 $7.80 1,202,662
2024-04-12 $8.16 $8.25 $8.02 $8.09 $8.09 718,678
2024-04-11 $8.36 $8.41 $8.15 $8.27 $8.27 850,361
2024-04-10 $8.50 $8.55 $8.28 $8.33 $8.33 1,189,670
2024-04-09 $8.74 $8.81 $8.60 $8.81 $8.81 628,804
2024-04-08 $8.57 $8.76 $8.56 $8.68 $8.68 449,194
2024-04-05 $8.37 $8.53 $8.31 $8.48 $8.48 704,332
2024-04-04 $8.91 $8.98 $8.41 $8.44 $8.44 1,936,667
2024-04-03 $8.61 $9.03 $8.56 $8.74 $8.74 2,386,893
2024-04-02 $8.57 $8.73 $8.44 $8.70 $8.70 1,125,752
2024-04-01 $8.83 $8.96 $8.67 $8.76 $8.76 1,359,176
2024-03-28 $8.68 $9.02 $8.65 $8.79 $8.79 2,086,796
2024-03-27 $8.54 $8.68 $8.42 $8.68 $8.68 691,805
2024-03-26 $8.65 $8.70 $8.42 $8.43 $8.43 917,693
2024-03-25 $8.50 $8.62 $8.43 $8.44 $8.44 570,684
2024-03-22 $8.54 $8.63 $8.41 $8.46 $8.46 974,820
2024-03-21 $8.35 $8.62 $8.31 $8.55 $8.55 1,003,865
2024-03-20 $7.66 $8.46 $7.66 $8.25 $8.25 1,486,107
2024-03-19 $7.69 $7.81 $7.66 $7.71 $7.71 688,512
2024-03-18 $7.76 $7.81 $7.63 $7.72 $7.72 637,630
2024-03-15 $7.69 $7.98 $7.69 $7.76 $7.76 1,204,899
2024-03-14 $7.93 $8.02 $7.67 $7.77 $7.77 1,013,521
2024-03-13 $7.79 $8.04 $7.79 $7.99 $7.99 1,367,617
2024-03-12 $7.95 $8.00 $7.74 $7.82 $7.82 1,144,925
2024-03-11 $8.04 $8.13 $7.98 $7.99 $7.99 826,088
2024-03-08 $8.11 $8.26 $8.07 $8.07 $8.07 836,362
2024-03-07 $8.07 $8.15 $7.95 $8.00 $8.00 886,933
2024-03-06 $8.07 $8.15 $7.93 $7.98 $7.98 904,290
2024-03-05 $7.93 $8.17 $7.90 $7.99 $7.99 929,559
2024-03-04 $8.24 $8.31 $8.02 $8.04 $8.04 824,777
2024-03-01 $8.15 $8.33 $7.99 $8.21 $8.21 1,255,244
2024-02-29 $8.19 $8.34 $8.05 $8.11 $8.11 908,083
2024-02-28 $8.18 $8.32 $8.01 $8.03 $8.03 1,199,816
2024-02-27 $8.23 $8.37 $8.18 $8.30 $8.30 744,653
2024-02-26 $8.11 $8.34 $8.02 $8.12 $8.12 947,301
2024-02-23 $7.94 $8.29 $7.92 $8.15 $8.15 1,501,934
2024-02-22 $8.13 $8.20 $7.93 $7.96 $7.96 1,575,852
2024-02-21 $8.24 $8.24 $8.07 $8.19 $8.19 1,637,544
2024-02-20 $8.58 $8.61 $8.34 $8.36 $8.36 1,344,826
2024-02-16 $8.74 $8.94 $8.66 $8.71 $8.71 1,289,329
2024-02-15 $8.76 $8.89 $8.66 $8.88 $8.88 1,158,269
2024-02-14 $8.66 $8.75 $8.45 $8.66 $8.66 1,387,110
2024-02-13 $8.48 $8.59 $8.25 $8.48 $8.48 2,105,253
2024-02-12 $8.62 $8.95 $8.62 $8.87 $8.87 1,675,867
2024-02-09 $8.64 $8.68 $8.48 $8.63 $8.63 852,866
2024-02-08 $8.45 $8.68 $8.37 $8.59 $8.59 1,138,887
2024-02-07 $8.68 $8.70 $8.46 $8.49 $8.49 1,006,481
2024-02-06 $8.72 $8.91 $8.58 $8.68 $8.68 1,224,996
2024-02-05 $8.95 $8.99 $8.69 $8.73 $8.73 1,692,622
2024-02-02 $8.47 $9.16 $8.38 $9.04 $9.04 2,694,098
2024-02-01 $9.01 $9.10 $8.30 $8.68 $8.68 2,716,552
2024-01-31 $8.98 $9.98 $8.96 $9.02 $9.02 6,559,227
2024-01-30 $8.91 $8.95 $8.59 $8.74 $8.74 3,377,693
2024-01-29 $8.98 $9.08 $8.76 $9.00 $9.00 3,033,866
2024-01-26 $8.91 $9.13 $8.84 $8.90 $8.90 1,483,493
2024-01-25 $8.80 $8.96 $8.70 $8.82 $8.82 1,727,781
2024-01-24 $8.79 $8.88 $8.55 $8.66 $8.66 1,735,061
2024-01-23 $8.63 $8.72 $8.56 $8.60 $8.60 1,924,324
2024-01-22 $8.13 $8.60 $8.08 $8.46 $8.46 1,804,101
2024-01-19 $7.78 $8.00 $7.67 $7.95 $7.95 945,551
2024-01-18 $7.87 $7.91 $7.64 $7.72 $7.72 1,421,952
2024-01-17 $7.78 $7.86 $7.62 $7.84 $7.84 2,061,264
2024-01-16 $8.18 $8.22 $7.99 $8.01 $8.01 1,455,193
2024-01-12 $8.58 $8.66 $8.22 $8.29 $8.29 1,475,929
2024-01-11 $8.58 $8.58 $8.22 $8.50 $8.50 2,979,421
2024-01-10 $8.66 $8.73 $8.52 $8.61 $8.61 1,427,180
2024-01-09 $8.66 $8.88 $8.55 $8.72 $8.72 1,885,654
2024-01-08 $8.54 $8.92 $8.48 $8.84 $8.84 1,951,486
2024-01-05 $8.43 $8.69 $8.36 $8.56 $8.56 1,260,121
2024-01-04 $8.48 $8.69 $8.42 $8.50 $8.50 1,178,080
2024-01-03 $8.44 $8.72 $8.33 $8.47 $8.47 2,024,688
2024-01-02 $8.58 $8.84 $8.46 $8.66 $8.66 1,708,323
2023-12-29 $8.91 $9.02 $8.72 $8.74 $8.74 1,176,208
2023-12-28 $8.89 $9.02 $8.83 $8.91 $8.91 1,270,088
2023-12-27 $8.92 $9.04 $8.88 $8.97 $8.97 1,002,651
2023-12-26 $8.69 $8.99 $8.66 $8.91 $8.91 1,858,619
2023-12-22 $8.78 $8.86 $8.65 $8.66 $8.66 1,287,291
2023-12-21 $8.58 $8.75 $8.55 $8.74 $8.74 1,992,649
2023-12-20 $8.68 $8.98 $8.45 $8.46 $8.46 1,486,494
2023-12-19 $8.50 $8.70 $8.50 $8.66 $8.66 1,552,424
2023-12-18 $8.40 $8.61 $8.20 $8.42 $8.42 1,707,091
2023-12-15 $8.71 $8.87 $8.21 $8.30 $8.30 4,839,337
2023-12-14 $7.74 $8.36 $7.70 $8.34 $8.34 4,758,783
2023-12-13 $6.73 $7.39 $6.56 $7.38 $7.38 3,132,252
2023-12-12 $6.84 $6.84 $6.67 $6.72 $6.72 1,000,066
2023-12-11 $6.80 $6.94 $6.78 $6.89 $6.89 1,176,766
2023-12-08 $6.82 $6.99 $6.72 $6.90 $6.90 1,702,213
2023-12-07 $6.71 $6.90 $6.66 $6.83 $6.83 864,351
2023-12-06 $6.82 $6.93 $6.68 $6.70 $6.70 1,316,059
2023-12-05 $6.77 $6.82 $6.62 $6.70 $6.70 1,188,182
2023-12-04 $6.68 $6.88 $6.59 $6.79 $6.79 1,312,125
2023-12-01 $6.24 $6.78 $6.16 $6.75 $6.75 1,139,227
2023-11-30 $6.40 $6.48 $6.27 $6.30 $6.30 1,283,125
2023-11-29 $6.37 $6.73 $6.36 $6.38 $6.38 1,970,008
2023-11-28 $5.85 $6.32 $5.77 $6.27 $6.27 3,357,310
2023-11-27 $5.56 $5.69 $5.52 $5.58 $5.58 809,674
2023-11-24 $5.56 $5.65 $5.51 $5.61 $5.61 371,662
2023-11-22 $5.54 $5.64 $5.45 $5.61 $5.61 616,304
2023-11-21 $5.54 $5.55 $5.41 $5.48 $5.48 1,214,152
2023-11-20 $5.58 $5.68 $5.42 $5.62 $5.62 1,105,924
2023-11-17 $5.49 $5.58 $5.39 $5.56 $5.56 951,851
2023-11-16 $5.70 $5.70 $5.38 $5.39 $5.39 867,596
2023-11-15 $5.69 $5.80 $5.62 $5.74 $5.74 984,698
2023-11-14 $5.50 $5.69 $5.48 $5.66 $5.66 1,235,155
2023-11-13 $5.11 $5.24 $5.05 $5.19 $5.19 992,332
2023-11-10 $5.33 $5.33 $5.13 $5.20 $5.20 1,175,927
2023-11-09 $5.56 $5.56 $5.30 $5.33 $5.33 1,003,169
2023-11-08 $5.61 $5.65 $5.47 $5.49 $5.49 791,904
2023-11-07 $5.69 $5.70 $5.59 $5.66 $5.66 1,013,757
2023-11-06 $5.93 $5.94 $5.67 $5.73 $5.73 1,122,579
2023-11-03 $5.95 $6.10 $5.87 $5.95 $5.95 1,939,587
2023-11-02 $5.38 $5.57 $5.30 $5.56 $5.56 2,313,264
2023-11-01 $5.15 $5.27 $5.08 $5.25 $5.25 1,622,153
2023-10-31 $5.10 $5.25 $5.10 $5.19 $5.19 1,528,360
2023-10-30 $5.24 $5.30 $4.98 $5.07 $5.07 1,666,125
2023-10-27 $5.07 $5.27 $4.98 $5.14 $5.14 1,733,995
2023-10-26 $5.02 $5.15 $4.73 $5.01 $5.01 4,107,677
2023-10-25 $5.20 $5.25 $5.09 $5.18 $5.18 2,462,787
2023-10-24 $5.36 $5.47 $5.23 $5.32 $5.32 1,271,627
2023-10-23 $5.24 $5.45 $5.22 $5.32 $5.32 1,017,870
2023-10-20 $5.32 $5.35 $5.19 $5.31 $5.31 1,329,163
2023-10-19 $5.40 $5.51 $5.31 $5.35 $5.35 744,128
2023-10-18 $5.60 $5.60 $5.38 $5.39 $5.39 819,230
2023-10-17 $5.40 $5.69 $5.40 $5.66 $5.66 945,369
2023-10-16 $5.45 $5.52 $5.43 $5.48 $5.48 804,102
2023-10-13 $5.78 $5.82 $5.40 $5.40 $5.40 1,670,515
2023-10-12 $5.76 $5.76 $5.35 $5.46 $5.46 1,798,629
2023-10-11 $5.78 $5.92 $5.76 $5.82 $5.82 607,444
2023-10-10 $5.79 $5.94 $5.79 $5.84 $5.84 822,490
2023-10-09 $5.60 $5.81 $5.59 $5.77 $5.77 1,086,746
2023-10-06 $5.64 $5.79 $5.59 $5.70 $5.70 1,376,551
2023-10-05 $5.66 $5.77 $5.60 $5.74 $5.74 913,844
2023-10-04 $5.72 $5.80 $5.58 $5.69 $5.69 896,320
2023-10-03 $5.93 $5.96 $5.65 $5.70 $5.70 1,391,578
2023-10-02 $6.09 $6.11 $5.99 $6.03 $6.03 958,651
2023-09-29 $6.12 $6.19 $6.07 $6.10 $6.10 835,332
2023-09-28 $6.04 $6.13 $6.00 $6.07 $6.07 972,122
2023-09-27 $5.97 $6.06 $5.93 $6.03 $6.03 1,376,591
2023-09-26 $6.06 $6.24 $6.00 $6.01 $6.01 1,860,630
2023-09-25 $6.10 $6.20 $6.07 $6.14 $6.14 1,130,950
2023-09-22 $6.30 $6.36 $6.11 $6.13 $6.13 1,349,644
2023-09-21 $6.31 $6.35 $6.24 $6.26 $6.26 970,553
2023-09-20 $6.67 $6.68 $6.38 $6.41 $6.41 856,034
2023-09-19 $6.54 $6.68 $6.52 $6.61 $6.61 1,004,149
2023-09-18 $6.75 $6.75 $6.55 $6.55 $6.55 862,339
2023-09-15 $6.78 $6.96 $6.71 $6.80 $6.80 1,608,724
2023-09-14 $6.66 $6.85 $6.66 $6.83 $6.83 900,261
2023-09-13 $6.54 $6.69 $6.54 $6.61 $6.61 870,766
2023-09-12 $6.71 $6.80 $6.59 $6.63 $6.63 1,083,609
2023-09-11 $6.95 $6.96 $6.74 $6.75 $6.75 1,277,479
2023-09-08 $6.87 $6.88 $6.69 $6.86 $6.86 783,770
2023-09-07 $6.84 $6.89 $6.76 $6.85 $6.85 1,428,956
2023-09-06 $6.94 $7.04 $6.87 $6.94 $6.94 1,269,671
2023-09-05 $6.96 $7.03 $6.93 $6.96 $6.96 1,008,479
2023-09-01 $7.06 $7.10 $6.96 $7.01 $7.01 961,510
2023-08-31 $7.07 $7.13 $6.90 $6.96 $6.96 1,089,238
2023-08-30 $6.96 $7.10 $6.94 $7.07 $7.07 1,022,581
2023-08-29 $6.83 $7.04 $6.79 $6.97 $6.97 1,501,438
2023-08-28 $6.89 $7.03 $6.83 $6.84 $6.84 1,560,414
2023-08-25 $6.88 $7.01 $6.77 $6.83 $6.83 2,222,239
2023-08-24 $6.50 $7.05 $6.46 $6.88 $6.88 2,591,597
2023-08-23 $6.32 $6.46 $6.28 $6.40 $6.40 2,844,875
2023-08-22 $6.59 $6.61 $6.23 $6.28 $6.28 2,744,875
2023-08-21 $6.71 $6.73 $6.41 $6.47 $6.47 1,810,734
2023-08-18 $6.60 $6.82 $6.57 $6.71 $6.71 2,032,711
2023-08-17 $6.89 $6.93 $6.72 $6.72 $6.72 1,990,650
2023-08-16 $7.09 $7.10 $6.85 $6.85 $6.85 2,867,961
2023-08-15 $7.15 $7.22 $7.00 $7.14 $7.14 2,767,169
2023-08-14 $7.30 $7.30 $7.13 $7.24 $7.24 1,506,105
2023-08-11 $7.41 $7.51 $7.34 $7.37 $7.37 1,210,063
2023-08-10 $7.60 $7.66 $7.37 $7.47 $7.47 1,372,460
2023-08-09 $7.52 $7.67 $7.44 $7.59 $7.59 2,040,229
2023-08-08 $7.54 $7.61 $7.37 $7.57 $7.57 1,262,395
2023-08-07 $7.62 $7.76 $7.43 $7.74 $7.74 2,118,744
2023-08-04 $7.60 $7.78 $7.50 $7.58 $7.58 1,723,041
2023-08-03 $7.61 $7.70 $7.55 $7.59 $7.59 2,378,038
2023-08-02 $7.98 $7.98 $7.63 $7.73 $7.73 2,913,386
2023-08-01 $8.33 $8.36 $8.02 $8.10 $8.10 3,963,404
2023-07-31 $8.50 $8.75 $8.33 $8.39 $8.39 3,669,170
2023-07-28 $8.25 $8.69 $8.21 $8.40 $8.40 4,190,206
2023-07-27 $8.90 $9.25 $7.97 $8.04 $8.04 8,278,000
2023-07-26 $10.12 $10.30 $10.04 $10.13 $10.13 2,384,565
2023-07-25 $10.26 $10.34 $10.11 $10.12 $10.12 1,370,299
2023-07-24 $10.21 $10.31 $10.11 $10.20 $10.20 1,408,372
2023-07-21 $10.46 $10.49 $10.12 $10.22 $10.22 1,005,294
2023-07-20 $10.64 $10.70 $10.27 $10.33 $10.33 1,863,995
2023-07-19 $10.55 $10.92 $10.42 $10.78 $10.78 2,989,654
2023-07-18 $10.40 $10.69 $10.30 $10.42 $10.42 2,081,533
2023-07-17 $9.87 $10.36 $9.80 $10.33 $10.33 1,469,727
2023-07-14 $10.13 $10.16 $9.75 $9.88 $9.88 963,107
2023-07-13 $10.07 $10.13 $9.91 $10.12 $10.12 907,566
2023-07-12 $10.00 $10.13 $9.81 $10.02 $10.02 1,272,397
2023-07-11 $9.71 $9.92 $9.61 $9.76 $9.76 1,184,789
2023-07-10 $9.40 $9.65 $9.34 $9.60 $9.60 880,675
2023-07-07 $9.42 $9.67 $9.42 $9.50 $9.50 1,068,036
2023-07-06 $9.47 $9.47 $9.01 $9.35 $9.35 1,656,670
2023-07-05 $9.80 $9.86 $9.63 $9.64 $9.64 1,159,820
2023-07-03 $9.70 $9.95 $9.70 $9.92 $9.92 472,276
2023-06-30 $10.07 $10.07 $9.75 $9.75 $9.75 1,291,445
2023-06-29 $10.00 $10.16 $9.88 $9.94 $9.94 1,072,513
2023-06-28 $9.68 $9.95 $9.61 $9.94 $9.94 844,078
2023-06-27 $9.33 $9.71 $9.28 $9.65 $9.65 917,476
2023-06-26 $9.38 $9.56 $9.30 $9.31 $9.31 1,083,655
2023-06-23 $9.29 $9.38 $9.23 $9.37 $9.37 1,525,053
2023-06-22 $9.63 $9.63 $9.43 $9.51 $9.51 1,219,510
2023-06-21 $10.00 $10.00 $9.70 $9.77 $9.77 1,168,313
2023-06-20 $9.71 $10.17 $9.68 $10.09 $10.09 1,928,783
2023-06-16 $9.82 $10.01 $9.77 $9.87 $9.87 3,618,549
2023-06-15 $9.29 $9.71 $9.23 $9.64 $9.64 1,909,969
2023-06-14 $9.54 $9.65 $9.25 $9.41 $9.41 1,650,436
2023-06-13 $9.59 $9.71 $9.49 $9.52 $9.52 1,234,044
2023-06-12 $9.23 $9.51 $9.20 $9.50 $9.50 1,558,277
2023-06-09 $9.39 $9.43 $9.12 $9.20 $9.20 1,660,687
2023-06-08 $9.36 $9.48 $9.20 $9.34 $9.34 2,124,890
2023-06-07 $9.46 $9.56 $9.27 $9.44 $9.44 1,653,839
2023-06-06 $8.69 $9.42 $8.68 $9.34 $9.34 1,768,691
2023-06-05 $8.83 $8.90 $8.60 $8.77 $8.77 835,977
2023-06-02 $8.48 $8.89 $8.44 $8.83 $8.83 2,202,786
2023-06-01 $8.17 $8.42 $8.06 $8.29 $8.29 1,000,741
2023-05-31 $8.12 $8.31 $7.95 $8.20 $8.20 2,169,171
2023-05-30 $8.20 $8.28 $8.02 $8.22 $8.22 1,895,510
2023-05-26 $7.98 $8.24 $7.98 $8.14 $8.14 925,955
2023-05-25 $8.09 $8.14 $7.90 $8.01 $8.01 986,449
2023-05-24 $8.15 $8.24 $7.97 $8.10 $8.10 928,282
2023-05-23 $8.09 $8.62 $8.09 $8.29 $8.29 2,206,897
2023-05-22 $7.94 $8.18 $7.84 $8.12 $8.12 1,762,982
2023-05-19 $8.10 $8.13 $7.84 $7.88 $7.88 1,358,280
2023-05-18 $7.78 $8.11 $7.77 $8.09 $8.09 1,599,037
2023-05-17 $7.47 $7.90 $7.39 $7.80 $7.80 2,123,751
2023-05-16 $7.40 $7.55 $7.26 $7.38 $7.38 1,519,677
2023-05-15 $7.11 $7.49 $7.07 $7.44 $7.44 1,381,170
2023-05-12 $7.13 $7.15 $6.93 $7.13 $7.13 1,679,602
2023-05-11 $6.99 $7.12 $6.91 $7.05 $7.05 1,170,859
2023-05-10 $7.18 $7.20 $6.96 $7.07 $7.07 1,778,381
2023-05-09 $6.76 $6.93 $6.70 $6.86 $6.86 1,783,864
2023-05-08 $6.85 $6.96 $6.70 $6.87 $6.87 2,882,835
2023-05-05 $6.74 $6.88 $6.70 $6.79 $6.79 1,568,789
2023-05-04 $6.55 $6.59 $6.31 $6.51 $6.51 2,281,043
2023-05-03 $6.70 $6.86 $6.61 $6.65 $6.65 2,270,345
2023-05-02 $7.20 $7.22 $6.60 $6.65 $6.65 2,738,902
2023-05-01 $7.19 $7.35 $7.07 $7.33 $7.33 1,674,631
2023-04-28 $7.07 $7.29 $7.07 $7.18 $7.18 2,290,609
2023-04-27 $7.22 $7.44 $6.94 $7.12 $7.12 3,673,778
2023-04-26 $7.15 $7.30 $7.01 $7.04 $7.04 4,179,924
2023-04-25 $7.20 $7.23 $7.08 $7.16 $7.16 1,371,837
2023-04-24 $7.22 $7.42 $7.17 $7.31 $7.31 1,503,847
2023-04-21 $7.21 $7.31 $7.15 $7.25 $7.25 1,551,395
2023-04-20 $7.23 $7.38 $7.19 $7.22 $7.22 1,795,148
2023-04-19 $7.13 $7.50 $7.08 $7.41 $7.41 2,064,575
2023-04-18 $7.28 $7.30 $7.09 $7.20 $7.20 2,453,377
2023-04-17 $7.18 $7.29 $7.07 $7.25 $7.25 1,222,441
2023-04-14 $7.34 $7.38 $7.09 $7.19 $7.19 1,318,164
2023-04-13 $7.08 $7.32 $7.03 $7.22 $7.22 1,548,514
2023-04-12 $7.28 $7.31 $6.91 $7.06 $7.06 1,965,198
2023-04-11 $7.33 $7.40 $7.07 $7.15 $7.15 3,233,925
2023-04-10 $6.71 $6.93 $6.66 $6.86 $6.86 2,138,116
2023-04-06 $6.73 $6.80 $6.67 $6.75 $6.75 1,529,220
2023-04-05 $6.75 $6.79 $6.63 $6.71 $6.71 2,001,592
2023-04-04 $7.06 $7.08 $6.77 $6.82 $6.82 1,259,754
2023-04-03 $7.18 $7.24 $6.92 $7.01 $7.01 2,020,936
2023-03-31 $7.15 $7.24 $7.00 $7.21 $7.21 2,549,137
2023-03-30 $7.28 $7.30 $6.99 $7.09 $7.09 1,953,057
2023-03-29 $7.11 $7.19 $6.94 $7.14 $7.14 1,717,971
2023-03-28 $6.81 $7.02 $6.76 $6.93 $6.93 4,474,942
2023-03-27 $6.92 $6.99 $6.73 $6.88 $6.88 1,778,796
2023-03-24 $6.59 $6.80 $6.52 $6.79 $6.79 1,236,328
2023-03-23 $6.80 $6.87 $6.56 $6.72 $6.72 2,286,577
2023-03-22 $7.00 $7.19 $6.75 $6.76 $6.76 2,776,621
2023-03-21 $6.96 $7.16 $6.90 $7.05 $7.05 2,496,794
2023-03-20 $6.64 $7.00 $6.62 $6.66 $6.66 2,364,372
2023-03-17 $7.04 $7.04 $6.60 $6.63 $6.63 3,059,119
2023-03-16 $6.93 $7.23 $6.63 $7.12 $7.12 2,093,472
2023-03-15 $6.90 $7.15 $6.77 $7.02 $7.02 2,518,557
2023-03-14 $7.73 $7.81 $7.07 $7.21 $7.21 2,894,302
2023-03-13 $7.32 $7.46 $6.74 $7.33 $7.33 3,204,208
2023-03-10 $8.20 $8.25 $7.62 $7.63 $7.63 3,328,259
2023-03-09 $8.80 $8.92 $8.26 $8.26 $8.26 1,337,416
2023-03-08 $8.82 $8.97 $8.74 $8.83 $8.83 939,073
2023-03-07 $8.95 $8.98 $8.74 $8.86 $8.86 1,395,649
2023-03-06 $9.48 $9.52 $8.94 $8.99 $8.99 1,296,135
2023-03-03 $9.44 $9.50 $9.32 $9.40 $9.40 1,769,548
2023-03-02 $9.23 $9.38 $9.09 $9.32 $9.32 1,201,777
2023-03-01 $9.35 $9.57 $9.31 $9.45 $9.45 1,141,885
2023-02-28 $9.32 $9.61 $9.32 $9.40 $9.40 1,610,278
2023-02-27 $9.72 $9.74 $9.36 $9.36 $9.36 961,102
2023-02-24 $9.50 $9.63 $9.36 $9.61 $9.61 981,931
2023-02-23 $9.72 $9.77 $9.44 $9.72 $9.72 1,260,542
2023-02-22 $9.50 $9.65 $9.44 $9.58 $9.58 1,461,239
2023-02-21 $9.68 $9.81 $9.41 $9.45 $9.45 1,351,014
2023-02-17 $10.00 $10.00 $9.64 $9.92 $9.92 2,515,993
2023-02-16 $10.10 $10.24 $10.01 $10.05 $10.05 2,683,260
2023-02-15 $10.10 $10.53 $10.07 $10.41 $10.41 2,159,318
2023-02-14 $9.94 $10.21 $9.76 $10.09 $10.09 1,683,376
2023-02-13 $9.82 $10.02 $9.70 $10.00 $10.00 1,846,165
2023-02-10 $9.73 $9.86 $9.51 $9.86 $9.86 2,168,440
2023-02-09 $10.07 $10.14 $9.73 $9.86 $9.86 1,830,662
2023-02-08 $10.21 $10.37 $9.95 $9.98 $9.98 1,412,941
2023-02-07 $9.41 $10.37 $9.37 $10.27 $10.27 2,252,237
2023-02-06 $9.89 $9.96 $9.48 $9.50 $9.50 1,883,102
2023-02-03 $10.12 $10.52 $9.99 $10.09 $10.09 3,518,173
2023-02-02 $10.10 $10.90 $10.03 $10.45 $10.45 3,164,053
2023-02-01 $9.58 $9.95 $9.27 $9.82 $9.82 4,261,804
2023-01-31 $9.55 $9.80 $9.34 $9.69 $9.69 1,844,856
2023-01-30 $9.60 $9.94 $9.47 $9.47 $9.47 2,278,741
2023-01-27 $9.09 $9.87 $9.09 $9.80 $9.80 3,615,549
2023-01-26 $9.16 $9.83 $8.73 $9.17 $9.17 9,276,518
2023-01-25 $10.00 $10.41 $9.76 $10.34 $10.34 2,952,552
2023-01-24 $10.80 $10.80 $10.22 $10.24 $10.24 1,468,739
2023-01-23 $10.37 $10.87 $10.21 $10.86 $10.86 1,956,918
2023-01-20 $9.78 $10.38 $9.64 $10.32 $10.32 1,653,382
2023-01-19 $9.59 $9.73 $9.41 $9.66 $9.66 1,662,020
2023-01-18 $10.16 $10.35 $9.78 $9.81 $9.81 2,044,685
2023-01-17 $9.63 $10.19 $9.61 $10.10 $10.10 2,233,575
2023-01-13 $9.35 $9.71 $9.27 $9.58 $9.58 2,261,302
2023-01-12 $9.32 $9.51 $9.08 $9.46 $9.46 1,281,729
2023-01-11 $8.84 $9.31 $8.77 $9.26 $9.26 1,784,311
2023-01-10 $8.61 $8.77 $8.39 $8.76 $8.76 939,183
2023-01-09 $8.71 $8.87 $8.64 $8.69 $8.69 1,278,866
2023-01-06 $8.57 $8.90 $8.46 $8.59 $8.59 1,503,517
2023-01-05 $8.53 $8.64 $8.24 $8.52 $8.52 1,222,727
2023-01-04 $8.60 $8.85 $8.54 $8.66 $8.66 1,081,240
2023-01-03 $8.99 $9.09 $8.36 $8.46 $8.46 2,065,319
2022-12-30 $8.43 $8.83 $8.43 $8.80 $8.80 1,399,740
2022-12-29 $8.45 $8.67 $8.42 $8.62 $8.62 1,139,027
2022-12-28 $8.46 $8.52 $8.24 $8.35 $8.35 1,625,542
2022-12-27 $8.66 $8.66 $8.38 $8.48 $8.48 1,044,508
2022-12-23 $8.61 $8.72 $8.52 $8.67 $8.67 1,000,906
2022-12-22 $8.59 $8.66 $8.37 $8.64 $8.64 1,857,635
2022-12-21 $8.79 $8.91 $8.66 $8.71 $8.71 1,194,813
2022-12-20 $8.60 $8.90 $8.53 $8.65 $8.65 1,191,319
2022-12-19 $8.93 $8.95 $8.48 $8.62 $8.62 1,864,643
2022-12-16 $8.89 $9.15 $8.83 $8.98 $8.98 1,863,354
2022-12-15 $9.20 $9.24 $8.98 $9.07 $9.07 1,455,770
2022-12-14 $9.42 $9.64 $9.31 $9.38 $9.38 1,194,181
2022-12-13 $10.12 $10.31 $9.28 $9.45 $9.45 2,555,785
2022-12-12 $9.36 $9.60 $9.31 $9.53 $9.53 1,220,588
2022-12-09 $9.40 $9.56 $9.34 $9.39 $9.39 747,909
2022-12-08 $9.58 $9.83 $9.39 $9.46 $9.46 912,355
2022-12-07 $9.47 $9.61 $9.36 $9.48 $9.48 969,098
2022-12-06 $9.88 $9.90 $9.34 $9.56 $9.56 1,425,511
2022-12-05 $10.16 $10.43 $9.85 $9.88 $9.88 1,283,618
2022-12-02 $10.19 $10.38 $9.99 $10.18 $10.18 1,111,010
2022-12-01 $10.42 $10.55 $10.20 $10.24 $10.24 1,034,675
2022-11-30 $10.14 $10.40 $9.93 $10.31 $10.31 1,532,594
2022-11-29 $10.04 $10.44 $10.04 $10.26 $10.26 859,674
2022-11-28 $10.37 $10.47 $9.92 $10.06 $10.06 2,000,257
2022-11-25 $10.47 $10.58 $10.41 $10.56 $10.56 401,293
2022-11-23 $10.34 $10.57 $10.24 $10.54 $10.54 736,674
2022-11-22 $10.21 $10.39 $10.05 $10.39 $10.39 1,006,553
2022-11-21 $10.18 $10.42 $10.08 $10.18 $10.18 871,863
2022-11-18 $10.77 $10.80 $10.18 $10.31 $10.31 861,188
2022-11-17 $10.38 $10.50 $10.26 $10.47 $10.47 976,399
2022-11-16 $10.90 $10.97 $10.66 $10.71 $10.71 1,323,885
2022-11-15 $11.21 $11.41 $10.87 $11.08 $11.08 1,628,763
2022-11-14 $11.23 $11.34 $10.79 $10.84 $10.84 1,679,684
2022-11-11 $11.15 $11.78 $11.11 $11.43 $11.43 2,188,304
2022-11-10 $10.44 $11.25 $10.44 $11.16 $11.16 3,614,424
2022-11-09 $9.58 $10.05 $9.43 $9.66 $9.66 1,996,528
2022-11-08 $9.89 $9.97 $9.50 $9.64 $9.64 1,698,880
2022-11-07 $9.81 $10.17 $9.42 $9.86 $9.86 2,918,651
2022-11-04 $9.62 $9.79 $9.39 $9.61 $9.61 1,903,140
2022-11-03 $9.78 $9.80 $9.34 $9.35 $9.35 2,279,416
2022-11-02 $10.40 $10.49 $9.82 $9.82 $9.82 2,111,447
2022-11-01 $11.04 $11.26 $10.25 $10.34 $10.34 2,528,838
2022-10-31 $10.75 $10.79 $10.38 $10.64 $10.64 2,709,082
2022-10-28 $10.40 $10.96 $10.30 $10.76 $10.76 3,625,539
2022-10-27 $10.74 $10.98 $10.46 $10.54 $10.54 4,354,892
2022-10-26 $11.64 $12.23 $11.61 $11.66 $11.66 4,075,666
2022-10-25 $11.22 $12.02 $11.12 $11.78 $11.78 2,693,439
2022-10-24 $11.38 $11.38 $10.98 $11.11 $11.11 2,111,964
2022-10-21 $11.28 $11.40 $10.95 $11.33 $11.33 1,526,425
2022-10-20 $11.31 $11.80 $11.19 $11.29 $11.29 1,215,403
2022-10-19 $11.87 $11.95 $11.26 $11.32 $11.32 1,274,988
2022-10-18 $12.30 $12.38 $11.82 $12.02 $12.02 1,405,456
2022-10-17 $11.28 $11.89 $11.28 $11.79 $11.79 1,760,235
2022-10-14 $11.62 $11.90 $10.93 $10.95 $10.95 2,189,060
2022-10-13 $11.18 $11.54 $10.87 $11.36 $11.36 3,490,529
2022-10-12 $11.65 $11.73 $11.31 $11.58 $11.58 1,167,006
2022-10-11 $11.28 $11.86 $11.06 $11.62 $11.62 1,393,873
2022-10-10 $11.45 $11.48 $11.08 $11.39 $11.39 1,439,565
2022-10-07 $11.84 $11.84 $11.29 $11.36 $11.36 1,403,586
2022-10-06 $12.04 $12.33 $11.80 $12.11 $12.11 1,070,780
2022-10-05 $11.80 $12.15 $11.63 $12.15 $12.15 1,415,916
2022-10-04 $11.90 $12.29 $11.90 $12.09 $12.09 3,054,444
2022-10-03 $11.28 $11.85 $11.03 $11.64 $11.64 1,568,711
2022-09-30 $11.05 $11.43 $10.96 $11.05 $11.05 2,334,912
2022-09-29 $11.31 $11.43 $10.91 $11.01 $11.01 1,897,129
2022-09-28 $11.21 $11.79 $11.19 $11.61 $11.61 1,519,077
2022-09-27 $11.40 $11.73 $10.98 $11.22 $11.22 1,146,800
2022-09-26 $11.32 $11.75 $11.11 $11.12 $11.12 1,607,259
2022-09-23 $11.32 $11.51 $11.12 $11.39 $11.39 1,706,907
2022-09-22 $12.08 $12.14 $11.50 $11.56 $11.56 1,747,344
2022-09-21 $12.51 $12.78 $12.17 $12.21 $12.21 1,380,422
2022-09-20 $12.44 $12.51 $12.21 $12.32 $12.32 1,380,926
2022-09-19 $12.42 $12.77 $12.41 $12.67 $12.67 1,216,425
2022-09-16 $12.63 $12.75 $12.36 $12.66 $12.66 1,273,611
2022-09-15 $12.64 $13.39 $12.64 $12.94 $12.94 1,230,803
2022-09-14 $13.00 $13.00 $12.33 $12.77 $12.77 1,507,859
2022-09-13 $13.36 $13.55 $12.85 $12.94 $12.94 1,320,861
2022-09-12 $14.05 $14.20 $13.92 $14.04 $14.04 911,896
2022-09-09 $13.51 $13.97 $13.30 $13.90 $13.90 1,202,515
2022-09-08 $12.86 $13.23 $12.76 $13.22 $13.22 952,503
2022-09-07 $12.57 $13.06 $12.57 $13.06 $13.06 997,524
2022-09-06 $12.70 $12.72 $12.37 $12.59 $12.59 1,220,919
2022-09-02 $13.23 $13.30 $12.59 $12.70 $12.70 1,449,086
2022-09-01 $13.02 $13.02 $12.44 $12.92 $12.92 1,867,803
2022-08-31 $13.53 $13.73 $13.02 $13.07 $13.07 1,378,137
2022-08-30 $13.75 $13.75 $13.23 $13.46 $13.46 1,067,142
2022-08-29 $13.63 $13.77 $13.46 $13.65 $13.65 1,026,352
2022-08-26 $14.68 $14.68 $13.71 $13.82 $13.82 1,620,974
2022-08-25 $14.17 $14.58 $14.08 $14.57 $14.57 798,198
2022-08-24 $13.91 $14.20 $13.75 $14.01 $14.01 798,596
2022-08-23 $13.90 $14.16 $13.76 $13.77 $13.77 756,709
2022-08-22 $13.97 $14.21 $13.75 $13.88 $13.88 1,082,904
2022-08-19 $14.90 $14.94 $14.33 $14.33 $14.33 1,123,396
2022-08-18 $15.31 $15.31 $15.02 $15.17 $15.17 891,117
2022-08-17 $15.37 $15.64 $15.09 $15.25 $15.25 1,664,469
2022-08-16 $15.43 $15.73 $15.08 $15.70 $15.70 1,235,282
2022-08-15 $15.26 $15.57 $15.03 $15.56 $15.56 971,149
2022-08-12 $15.14 $15.45 $14.98 $15.44 $15.44 1,142,382
2022-08-11 $15.54 $15.79 $14.91 $15.01 $15.01 1,724,889
2022-08-10 $14.86 $15.60 $14.86 $15.23 $15.23 2,213,591
2022-08-09 $14.89 $14.89 $14.30 $14.37 $14.37 1,720,607
2022-08-08 $14.96 $15.46 $14.96 $15.01 $15.01 1,602,488
2022-08-05 $14.89 $15.23 $14.54 $14.89 $14.89 1,704,805
2022-08-04 $15.05 $15.17 $14.50 $15.16 $15.16 1,256,203
2022-08-03 $13.96 $15.02 $13.96 $14.90 $14.90 2,503,198
2022-08-02 $13.77 $14.09 $13.55 $13.70 $13.70 1,691,659
2022-08-01 $13.70 $14.14 $13.62 $13.92 $13.92 1,806,054
2022-07-29 $13.96 $14.01 $13.51 $13.85 $13.85 2,179,329
2022-07-28 $15.50 $15.50 $13.34 $13.87 $13.87 6,278,238
2022-07-27 $14.58 $15.33 $14.40 $15.21 $15.21 2,606,611
2022-07-26 $14.71 $14.97 $14.14 $14.24 $14.24 2,322,850
2022-07-25 $14.60 $14.79 $14.25 $14.77 $14.77 1,374,707
2022-07-22 $14.74 $15.05 $14.32 $14.53 $14.53 1,472,434
2022-07-21 $14.53 $14.69 $14.26 $14.58 $14.58 1,227,486
2022-07-20 $14.20 $14.72 $14.07 $14.70 $14.70 3,051,959
2022-07-19 $13.63 $14.36 $13.58 $14.19 $14.19 2,312,040
2022-07-18 $13.28 $13.61 $13.17 $13.32 $13.32 1,037,401
2022-07-15 $12.66 $12.95 $12.42 $12.91 $12.91 1,434,230
2022-07-14 $12.18 $12.37 $12.01 $12.22 $12.22 1,065,056
2022-07-13 $12.07 $12.49 $11.87 $12.48 $12.48 903,370
2022-07-12 $12.13 $12.67 $12.13 $12.40 $12.40 1,412,047
2022-07-11 $12.46 $12.51 $12.12 $12.29 $12.29 998,226
2022-07-08 $12.62 $13.01 $12.39 $12.66 $12.66 1,960,677
2022-07-07 $12.67 $13.13 $12.66 $12.97 $12.97 1,749,057
2022-07-06 $12.12 $12.44 $12.01 $12.41 $12.41 1,714,137
2022-07-05 $11.40 $12.34 $11.17 $12.22 $12.22 2,281,141
2022-07-01 $11.60 $11.95 $11.43 $11.83 $11.83 1,535,313
2022-06-30 $11.73 $11.99 $11.35 $11.69 $11.69 2,201,873
2022-06-29 $12.68 $12.70 $11.91 $12.14 $12.14 2,018,652
2022-06-28 $13.17 $13.39 $12.61 $12.76 $12.76 1,939,640
2022-06-27 $13.18 $13.20 $12.73 $13.01 $13.01 1,094,676
2022-06-24 $12.64 $13.11 $12.48 $13.07 $13.07 2,340,054
2022-06-23 $12.41 $12.61 $12.00 $12.38 $12.38 1,426,961
2022-06-22 $12.24 $12.56 $12.18 $12.34 $12.34 1,421,942
2022-06-21 $12.56 $12.87 $12.38 $12.54 $12.54 1,366,961
2022-06-17 $11.83 $12.43 $11.75 $12.18 $12.18 2,238,245
2022-06-16 $12.49 $12.66 $11.63 $11.85 $11.85 1,932,428
2022-06-15 $13.29 $13.51 $12.73 $13.20 $13.20 1,819,404
2022-06-14 $13.02 $13.23 $12.69 $13.00 $13.00 1,458,324
2022-06-13 $13.23 $13.49 $12.64 $12.97 $12.97 1,726,456
2022-06-10 $14.48 $14.82 $14.01 $14.07 $14.07 1,189,517
2022-06-09 $15.66 $15.75 $14.96 $14.99 $14.99 1,127,483
2022-06-08 $16.22 $16.35 $15.84 $15.89 $15.89 1,123,514
2022-06-07 $15.57 $16.41 $15.56 $16.41 $16.41 1,460,295
2022-06-06 $15.91 $16.15 $15.66 $15.83 $15.83 976,800
2022-06-03 $15.85 $15.93 $15.51 $15.67 $15.67 898,807
2022-06-02 $15.37 $16.16 $15.37 $16.10 $16.10 1,377,584
2022-06-01 $15.70 $16.17 $15.11 $15.39 $15.39 1,603,363
2022-05-31 $15.55 $15.98 $15.24 $15.72 $15.72 2,104,277
2022-05-27 $14.31 $15.67 $14.31 $15.64 $15.64 2,586,064
2022-05-26 $13.65 $14.37 $13.58 $14.13 $14.13 2,472,943
2022-05-25 $12.77 $13.62 $12.77 $13.52 $13.52 1,955,718
2022-05-24 $13.11 $13.21 $12.27 $12.71 $12.71 2,036,848
2022-05-23 $13.28 $13.43 $12.75 $13.40 $13.40 1,378,213
2022-05-20 $13.64 $13.73 $12.66 $13.08 $13.08 1,599,288
2022-05-19 $13.20 $13.61 $13.05 $13.38 $13.38 1,596,658
2022-05-18 $13.72 $14.10 $13.00 $13.19 $13.19 2,266,239
2022-05-17 $14.01 $14.43 $13.73 $14.08 $14.08 2,307,280
2022-05-16 $14.04 $14.13 $13.46 $13.53 $13.53 2,244,103
2022-05-13 $13.67 $14.46 $13.58 $14.18 $14.18 2,122,799
2022-05-12 $12.69 $13.62 $12.48 $13.16 $13.16 3,104,448
2022-05-11 $13.15 $13.70 $12.74 $13.00 $13.00 2,545,810
2022-05-10 $12.85 $13.70 $12.48 $13.14 $13.14 3,350,579
2022-05-09 $14.49 $14.78 $13.65 $13.90 $13.90 2,349,445
2022-05-06 $15.30 $15.40 $14.63 $14.95 $14.95 1,887,338
2022-05-05 $15.97 $16.04 $15.11 $15.42 $15.42 2,223,344
2022-05-04 $15.72 $16.38 $14.81 $16.37 $16.37 4,463,333
2022-05-03 $15.55 $15.85 $15.26 $15.66 $15.66 1,408,601
2022-05-02 $15.15 $15.73 $14.92 $15.70 $15.70 1,915,871
2022-04-29 $16.24 $16.70 $15.11 $15.25 $15.25 2,666,165
2022-04-28 $16.95 $17.48 $15.16 $16.32 $16.32 7,991,733
2022-04-27 $13.80 $14.13 $13.45 $13.75 $13.75 2,934,265
2022-04-26 $14.23 $14.39 $13.74 $13.84 $13.84 2,914,364
2022-04-25 $13.12 $14.45 $13.08 $14.42 $14.42 2,384,127
2022-04-22 $13.40 $13.83 $13.18 $13.37 $13.37 1,611,840
2022-04-21 $14.33 $14.63 $13.27 $13.48 $13.48 1,521,649
2022-04-20 $14.25 $14.31 $13.78 $14.00 $14.00 2,344,096
2022-04-19 $13.45 $14.43 $13.36 $14.15 $14.15 1,858,563
2022-04-18 $13.37 $13.63 $13.21 $13.45 $13.45 1,541,339
2022-04-14 $14.03 $14.08 $13.46 $13.52 $13.52 1,577,853
2022-04-13 $13.72 $14.12 $13.70 $14.02 $14.02 1,407,772
2022-04-12 $14.30 $14.67 $13.57 $13.72 $13.72 1,202,342
2022-04-11 $14.11 $14.62 $13.88 $13.98 $13.98 2,450,660
2022-04-08 $14.57 $14.76 $14.25 $14.26 $14.26 645,214
2022-04-07 $14.50 $14.75 $13.94 $14.62 $14.62 1,414,762
2022-04-06 $15.07 $15.08 $14.34 $14.54 $14.54 1,895,878
2022-04-05 $15.98 $15.98 $15.28 $15.30 $15.30 1,793,937
2022-04-04 $15.71 $16.04 $15.43 $15.85 $15.85 1,690,878
2022-04-01 $15.91 $16.09 $15.53 $15.65 $15.65 1,542,858
2022-03-31 $16.25 $16.53 $15.78 $15.78 $15.78 1,318,480
2022-03-30 $17.20 $17.20 $16.10 $16.25 $16.25 2,971,629
2022-03-29 $16.49 $17.38 $16.41 $17.21 $17.21 1,564,745
2022-03-28 $15.81 $16.13 $15.46 $16.12 $16.12 1,691,280
2022-03-25 $16.22 $16.28 $15.43 $15.82 $15.82 1,272,575
2022-03-24 $15.93 $16.22 $15.61 $16.20 $16.20 1,007,352
2022-03-23 $16.38 $16.64 $15.80 $15.92 $15.92 1,779,005
2022-03-22 $16.00 $16.83 $15.96 $16.60 $16.60 1,032,131
2022-03-21 $16.49 $16.66 $15.73 $15.95 $15.95 1,254,469
2022-03-18 $16.12 $16.75 $15.90 $16.44 $16.44 2,080,226
2022-03-17 $15.33 $16.04 $15.08 $16.03 $16.03 1,477,452
2022-03-16 $14.69 $15.53 $14.57 $15.36 $15.36 2,076,213
2022-03-15 $13.58 $14.18 $13.42 $14.12 $14.12 1,852,392
2022-03-14 $14.25 $14.37 $13.29 $13.57 $13.57 3,041,069
2022-03-11 $15.26 $15.42 $14.23 $14.24 $14.24 1,758,965
2022-03-10 $15.32 $15.45 $14.70 $15.08 $15.08 2,314,318
2022-03-09 $15.41 $15.92 $15.28 $15.64 $15.64 2,413,054
2022-03-08 $14.70 $15.45 $14.25 $14.71 $14.71 2,400,172
2022-03-07 $15.44 $16.12 $14.64 $14.64 $14.64 2,103,485
2022-03-04 $16.76 $17.07 $15.55 $15.81 $15.81 1,911,594
2022-03-03 $18.00 $18.09 $16.84 $17.09 $17.09 1,518,464
2022-03-02 $17.77 $18.25 $17.45 $18.02 $18.02 1,710,321
2022-03-01 $18.93 $19.10 $17.41 $17.69 $17.69 2,041,025
2022-02-28 $18.58 $19.07 $18.20 $18.58 $18.58 2,104,640
2022-02-25 $18.16 $18.88 $17.62 $18.78 $18.78 1,753,007
2022-02-24 $15.95 $18.15 $15.90 $18.06 $18.06 2,178,452
2022-02-23 $17.84 $18.09 $16.80 $16.82 $16.82 1,501,190
2022-02-22 $17.63 $18.52 $17.23 $17.63 $17.63 1,938,692
2022-02-18 $17.98 $18.21 $17.52 $17.91 $17.91 2,176,019
2022-02-17 $18.72 $18.91 $17.86 $18.02 $18.02 2,203,135
2022-02-16 $18.82 $19.14 $18.46 $18.94 $18.94 1,764,503
2022-02-15 $17.70 $18.42 $17.55 $18.39 $18.39 2,347,208
2022-02-14 $17.36 $18.04 $17.06 $17.32 $17.32 1,298,783
2022-02-11 $17.96 $18.48 $17.18 $17.49 $17.49 1,870,959
2022-02-10 $18.60 $19.27 $17.90 $18.07 $18.07 2,532,167
2022-02-09 $18.41 $19.08 $18.33 $19.08 $19.08 1,740,580
2022-02-08 $17.53 $18.28 $17.31 $18.10 $18.10 2,548,466
2022-02-07 $17.37 $18.07 $17.30 $17.43 $17.43 1,825,483
2022-02-04 $17.16 $17.76 $16.86 $17.54 $17.54 2,875,311
2022-02-03 $17.65 $18.25 $17.12 $17.19 $17.19 2,875,834
2022-02-02 $19.28 $19.50 $17.65 $18.00 $18.00 3,262,113
2022-02-01 $19.02 $19.97 $18.40 $19.43 $19.43 3,905,614
2022-01-31 $16.82 $18.94 $16.72 $18.76 $18.76 5,081,227
2022-01-28 $15.74 $17.17 $15.47 $16.88 $16.88 8,237,678
2022-01-27 $17.40 $18.14 $15.55 $15.92 $15.92 23,526,420
2022-01-26 $22.40 $23.84 $22.10 $22.50 $22.50 7,334,100
2022-01-25 $20.37 $22.13 $20.12 $21.55 $21.55 3,183,859
2022-01-24 $20.00 $21.13 $18.84 $21.06 $21.06 3,428,843
2022-01-21 $21.51 $21.96 $20.53 $20.91 $20.91 3,033,312
2022-01-20 $22.11 $23.63 $21.92 $21.98 $21.98 2,013,619
2022-01-19 $22.87 $23.28 $21.92 $21.92 $21.92 2,480,892
2022-01-18 $23.77 $24.44 $22.46 $22.52 $22.52 3,042,712
2022-01-14 $24.00 $24.58 $23.31 $24.11 $24.11 2,092,234
2022-01-13 $24.87 $25.47 $24.32 $24.43 $24.43 1,904,626
2022-01-12 $25.37 $26.87 $24.90 $24.93 $24.93 4,280,018
2022-01-11 $22.53 $24.86 $22.11 $24.52 $24.52 3,801,042
2022-01-10 $21.95 $22.08 $20.95 $22.03 $22.03 2,156,962
2022-01-07 $22.35 $23.44 $22.14 $22.43 $22.43 1,634,586
2022-01-06 $22.78 $23.44 $21.84 $22.30 $22.30 3,594,525
2022-01-05 $25.00 $25.55 $22.71 $22.95 $22.95 2,473,893
2022-01-04 $25.25 $26.06 $24.52 $25.03 $25.03 2,346,380
2022-01-03 $24.94 $25.42 $24.35 $25.01 $25.01 2,300,148
2021-12-31 $24.27 $24.84 $24.11 $24.18 $24.18 1,249,038
2021-12-30 $24.10 $25.22 $24.04 $24.48 $24.48 1,499,397
2021-12-29 $24.63 $24.96 $23.80 $24.18 $24.18 2,325,290
2021-12-28 $25.30 $26.24 $24.69 $24.78 $24.78 1,927,147
2021-12-27 $25.70 $25.93 $25.04 $25.57 $25.57 1,595,883
2021-12-23 $25.63 $25.91 $24.89 $25.75 $25.75 2,216,000
2021-12-22 $24.76 $26.05 $24.46 $25.55 $25.55 4,348,270
2021-12-21 $23.57 $24.38 $23.34 $24.19 $24.19 2,643,347
2021-12-20 $22.68 $23.30 $22.20 $23.19 $23.19 2,727,063
2021-12-17 $23.11 $24.15 $22.96 $23.68 $23.68 4,601,278
2021-12-16 $27.59 $27.92 $23.57 $23.87 $23.87 3,687,647
2021-12-15 $26.10 $27.50 $24.96 $26.90 $26.90 3,424,051
2021-12-14 $25.98 $27.16 $25.79 $26.19 $26.19 2,315,304
2021-12-13 $28.77 $29.24 $26.60 $26.84 $26.84 3,439,089
2021-12-10 $30.40 $31.23 $28.89 $29.25 $29.25 1,634,601
2021-12-09 $31.07 $31.86 $30.18 $30.42 $30.42 1,343,551
2021-12-08 $31.50 $32.54 $30.71 $31.72 $31.72 1,805,139
2021-12-07 $31.26 $32.87 $30.98 $31.42 $31.42 2,786,089
2021-12-06 $29.09 $29.87 $28.33 $29.17 $29.17 2,741,490
2021-12-03 $31.63 $31.87 $28.99 $29.24 $29.24 2,248,032
2021-12-02 $30.61 $32.17 $30.51 $31.40 $31.40 2,618,852
2021-12-01 $34.04 $34.45 $30.51 $30.81 $30.81 3,366,835
2021-11-30 $35.10 $35.82 $32.10 $32.72 $32.72 3,207,387
2021-11-29 $36.50 $36.91 $34.72 $35.50 $35.50 1,745,342
2021-11-26 $36.15 $36.98 $34.10 $35.66 $35.66 2,389,321
2021-11-24 $36.13 $38.65 $36.05 $38.07 $38.07 1,723,955
2021-11-23 $37.15 $37.84 $35.67 $36.57 $36.57 2,168,258
2021-11-22 $39.12 $39.86 $36.27 $37.08 $37.08 2,861,055
2021-11-19 $40.65 $41.26 $38.63 $38.94 $38.94 2,172,332
2021-11-18 $42.28 $43.09 $39.63 $41.38 $41.38 2,295,270
2021-11-17 $42.38 $43.78 $41.71 $42.48 $42.48 1,460,836
2021-11-16 $43.17 $43.31 $42.00 $42.67 $42.67 1,375,849
2021-11-15 $44.31 $46.64 $42.65 $43.59 $43.59 2,726,513
2021-11-12 $43.82 $44.80 $43.11 $43.82 $43.82 1,487,387
2021-11-11 $43.14 $44.41 $42.45 $43.75 $43.75 1,690,327
2021-11-10 $44.45 $45.25 $40.68 $42.14 $42.14 4,118,887
2021-11-09 $45.43 $46.50 $43.52 $45.95 $45.95 2,391,827
2021-11-08 $45.96 $48.13 $45.32 $45.57 $45.57 2,918,724
2021-11-05 $46.00 $47.17 $44.71 $45.55 $45.55 1,696,605
2021-11-04 $47.25 $47.78 $45.51 $45.61 $45.61 1,834,062
2021-11-03 $46.44 $48.98 $45.83 $47.04 $47.04 2,103,654
2021-11-02 $47.90 $48.35 $44.67 $46.25 $46.25 3,138,400
2021-11-01 $47.18 $49.21 $46.55 $47.61 $47.61 5,206,155
2021-10-29 $42.51 $46.92 $42.35 $45.96 $45.96 7,888,269
2021-10-28 $42.50 $44.66 $39.13 $42.07 $42.07 18,968,628
2021-10-27 $34.79 $34.79 $31.28 $31.62 $31.62 4,652,959
2021-10-26 $35.53 $35.91 $33.79 $34.70 $34.70 2,226,409
2021-10-25 $34.35 $36.19 $34.35 $35.64 $35.64 2,039,900
2021-10-22 $34.63 $34.79 $33.27 $34.37 $34.37 1,535,774
2021-10-21 $35.02 $35.79 $34.11 $34.79 $34.79 1,968,813
2021-10-20 $34.40 $36.34 $33.90 $35.17 $35.17 2,632,966
2021-10-19 $33.81 $34.10 $32.66 $33.86 $33.86 1,469,403
2021-10-18 $34.10 $34.68 $33.27 $33.65 $33.65 2,031,390
2021-10-15 $34.56 $34.73 $33.28 $34.20 $34.20 2,258,846
2021-10-14 $32.97 $33.67 $32.20 $33.63 $33.63 2,439,742
2021-10-13 $31.67 $32.91 $31.24 $32.23 $32.23 3,069,083
2021-10-12 $30.57 $31.30 $30.07 $31.20 $31.20 2,025,935
2021-10-11 $30.71 $31.78 $29.85 $30.53 $30.53 2,252,480
2021-10-08 $29.61 $30.93 $28.54 $30.55 $30.55 3,413,196
2021-10-07 $29.19 $31.74 $29.18 $29.62 $29.62 3,217,590
2021-10-06 $28.11 $28.92 $27.22 $28.61 $28.61 1,240,117
2021-10-05 $27.95 $29.27 $27.30 $28.68 $28.68 1,011,594
2021-10-04 $28.00 $28.42 $27.19 $27.55 $27.55 1,237,806
2021-10-01 $28.44 $28.67 $27.88 $28.00 $28.00 1,142,535
2021-09-30 $27.10 $28.35 $26.68 $28.24 $28.24 1,543,132
2021-09-29 $27.45 $27.45 $26.47 $26.75 $26.75 1,337,307
2021-09-28 $28.77 $29.15 $26.84 $27.13 $27.13 1,819,503
2021-09-27 $28.18 $29.38 $28.04 $29.22 $29.22 965,411
2021-09-24 $28.83 $29.70 $28.13 $28.17 $28.17 1,050,102
2021-09-23 $27.96 $29.14 $27.56 $29.11 $29.11 1,908,800
2021-09-22 $27.01 $28.23 $26.70 $27.48 $27.48 1,218,152
2021-09-21 $27.13 $27.29 $26.44 $26.62 $26.62 1,406,300
2021-09-20 $27.30 $27.95 $26.35 $26.87 $26.87 2,086,935
2021-09-17 $28.14 $29.00 $27.97 $28.68 $28.68 2,818,663
2021-09-16 $28.53 $29.07 $27.93 $28.05 $28.05 4,206,953
2021-09-15 $29.20 $29.50 $28.40 $28.69 $28.69 1,422,839
2021-09-14 $29.32 $30.04 $28.20 $28.75 $28.75 1,695,252
2021-09-13 $30.31 $30.31 $28.41 $29.36 $29.36 1,391,898
2021-09-10 $30.66 $31.96 $29.85 $30.04 $30.04 1,305,668
2021-09-09 $30.48 $31.06 $30.26 $30.50 $30.50 1,292,584
2021-09-08 $32.16 $32.82 $30.16 $30.44 $30.44 2,529,207
2021-09-07 $31.30 $33.30 $31.29 $32.16 $32.16 1,773,776
2021-09-03 $31.30 $31.30 $30.19 $31.04 $31.04 1,066,666
2021-09-02 $31.12 $32.46 $31.00 $31.30 $31.30 1,507,110
2021-09-01 $31.02 $31.72 $29.81 $31.12 $31.12 2,049,721
2021-08-31 $28.51 $31.75 $28.45 $31.06 $31.06 3,994,496
2021-08-30 $28.99 $29.15 $28.12 $28.47 $28.47 726,092
2021-08-27 $27.64 $29.00 $27.56 $28.74 $28.74 972,755
2021-08-26 $28.90 $29.55 $26.91 $27.63 $27.63 1,960,800
2021-08-25 $28.67 $29.37 $28.16 $29.00 $29.00 917,766
2021-08-24 $28.75 $29.57 $28.60 $29.08 $29.08 1,224,097
2021-08-23 $28.89 $29.22 $28.11 $28.55 $28.55 1,054,804
2021-08-20 $27.66 $29.16 $27.50 $28.70 $28.70 2,638,111
2021-08-19 $26.19 $26.59 $25.42 $26.52 $26.52 1,323,179
2021-08-18 $26.67 $27.49 $26.17 $26.56 $26.56 1,231,016
2021-08-17 $27.80 $28.14 $26.08 $26.59 $26.59 2,164,382
2021-08-16 $28.81 $29.00 $27.82 $28.16 $28.16 1,304,597
2021-08-13 $28.75 $29.72 $28.58 $29.19 $29.19 1,011,188
2021-08-12 $29.00 $29.72 $28.14 $28.91 $28.91 2,762,340
2021-08-11 $27.49 $29.40 $27.35 $29.36 $29.36 2,974,183
2021-08-10 $26.40 $27.92 $26.23 $27.23 $27.23 1,686,851
2021-08-09 $26.75 $27.45 $25.99 $26.16 $26.16 2,604,798
2021-08-06 $27.54 $27.91 $26.90 $26.91 $26.91 1,235,452
2021-08-05 $27.62 $28.01 $27.06 $27.29 $27.29 1,875,633
2021-08-04 $25.75 $28.36 $25.70 $27.56 $27.56 4,428,927
2021-08-03 $26.09 $26.49 $24.64 $26.06 $26.06 4,237,038
2021-08-02 $25.00 $25.92 $23.44 $25.81 $25.81 5,266,510
2021-07-30 $24.86 $25.95 $24.05 $24.40 $24.40 8,154,809
2021-07-29 $22.35 $25.70 $21.59 $24.02 $24.02 41,327,125
2021-07-28 $15.98 $16.54 $15.59 $16.25 $16.25 2,488,642
2021-07-27 $16.16 $16.38 $15.67 $15.94 $15.94 893,233
2021-07-26 $15.88 $16.68 $15.83 $16.40 $16.40 928,860
2021-07-23 $16.23 $16.37 $15.78 $15.88 $15.88 623,082
2021-07-22 $16.63 $16.63 $15.92 $16.16 $16.16 1,001,817
2021-07-21 $16.00 $16.76 $16.00 $16.64 $16.64 1,253,022
2021-07-20 $15.19 $15.97 $14.95 $15.83 $15.83 1,061,783
2021-07-19 $15.06 $15.72 $14.97 $15.13 $15.13 1,095,305
2021-07-16 $16.21 $16.45 $15.48 $15.65 $15.65 993,464
2021-07-15 $16.22 $16.88 $15.89 $16.08 $16.08 1,150,707
2021-07-14 $16.90 $17.07 $16.07 $16.29 $16.29 845,121
2021-07-13 $17.40 $17.43 $16.56 $16.68 $16.68 1,445,385
2021-07-12 $17.21 $17.37 $16.98 $17.34 $17.34 1,303,443
2021-07-09 $17.38 $17.61 $17.17 $17.36 $17.36 729,221
2021-07-08 $16.38 $17.30 $15.91 $16.99 $16.99 1,506,858
2021-07-07 $16.85 $17.18 $16.36 $16.90 $16.90 1,576,578
2021-07-06 $17.13 $17.21 $16.81 $17.13 $17.13 1,665,682
2021-07-02 $17.55 $17.68 $17.10 $17.14 $17.14 655,085
2021-07-01 $18.23 $18.36 $17.46 $17.53 $17.53 1,076,704
2021-06-30 $17.86 $18.34 $17.76 $18.13 $18.13 1,882,733
2021-06-29 $18.99 $18.99 $18.05 $18.11 $18.11 963,574
2021-06-28 $19.29 $19.30 $18.69 $18.75 $18.75 834,663
2021-06-25 $19.87 $20.02 $19.31 $19.39 $19.39 3,954,050
2021-06-24 $19.70 $20.10 $19.58 $19.84 $19.84 1,237,943
2021-06-23 $18.91 $19.71 $18.67 $19.46 $19.46 975,262
2021-06-22 $18.83 $19.14 $18.29 $18.98 $18.98 1,006,206
2021-06-21 $18.86 $19.44 $18.12 $19.00 $19.00 1,627,526
2021-06-18 $17.84 $18.86 $17.60 $18.71 $18.71 2,893,180
2021-06-17 $18.50 $18.89 $17.71 $18.29 $18.29 1,474,374
2021-06-16 $17.57 $18.41 $17.33 $18.38 $18.38 1,914,797
2021-06-15 $16.55 $17.83 $16.54 $17.67 $17.67 1,751,555
2021-06-14 $16.71 $16.97 $16.57 $16.65 $16.65 875,839
2021-06-11 $16.32 $16.86 $16.21 $16.68 $16.68 964,202
2021-06-10 $16.40 $16.47 $15.66 $16.13 $16.13 1,299,643
2021-06-09 $16.96 $17.15 $16.23 $16.34 $16.34 1,029,482
2021-06-08 $16.40 $17.08 $16.28 $16.96 $16.96 1,527,296
2021-06-07 $15.76 $16.50 $15.74 $16.32 $16.32 1,099,474
2021-06-04 $16.01 $16.23 $15.42 $15.63 $15.63 1,330,047
2021-06-03 $16.14 $16.75 $15.79 $16.09 $16.09 1,648,924
2021-06-02 $16.20 $16.53 $15.97 $16.31 $16.31 1,055,045
2021-06-01 $15.45 $16.12 $15.40 $16.09 $16.09 2,746,273
2021-05-28 $15.39 $15.50 $15.00 $15.28 $15.28 1,303,625
2021-05-27 $14.96 $15.29 $14.44 $15.23 $15.23 2,506,318
2021-05-26 $14.31 $14.81 $14.19 $14.78 $14.78 2,770,066
2021-05-25 $14.02 $14.88 $14.02 $14.23 $14.23 1,492,952
2021-05-24 $13.88 $14.12 $13.45 $13.90 $13.90 2,584,760
2021-05-21 $12.81 $14.16 $12.62 $13.81 $13.81 5,412,668
2021-05-20 $12.71 $12.82 $12.25 $12.59 $12.59 2,300,721
2021-05-19 $12.47 $12.71 $12.20 $12.69 $12.69 1,821,053
2021-05-18 $12.94 $13.44 $12.77 $12.93 $12.93 1,365,914
2021-05-17 $12.97 $13.40 $12.72 $12.88 $12.88 1,785,384
2021-05-14 $12.57 $13.10 $12.37 $12.98 $12.98 2,215,736
2021-05-13 $12.37 $13.05 $11.99 $12.35 $12.35 2,044,263
2021-05-12 $12.93 $13.17 $11.97 $12.10 $12.10 2,022,259
2021-05-11 $12.48 $13.13 $12.19 $12.98 $12.98 1,475,788
2021-05-10 $14.49 $14.51 $12.76 $12.89 $12.89 1,867,619
2021-05-07 $14.11 $14.81 $14.04 $14.50 $14.50 951,853
2021-05-06 $14.18 $14.29 $13.46 $14.12 $14.12 1,806,522
2021-05-05 $15.07 $15.07 $14.11 $14.15 $14.15 1,299,019
2021-05-04 $14.89 $15.19 $14.15 $14.96 $14.96 2,644,601
2021-05-03 $15.68 $15.85 $15.04 $15.08 $15.08 1,306,616
2021-04-30 $15.41 $15.60 $14.97 $15.39 $15.39 1,916,646
2021-04-29 $16.26 $17.38 $15.33 $15.99 $15.99 4,040,182
2021-04-28 $14.78 $15.78 $14.58 $15.67 $15.67 3,136,745
2021-04-27 $15.16 $15.19 $14.62 $14.96 $14.96 1,285,335
2021-04-26 $14.53 $15.25 $14.38 $15.05 $15.05 1,354,728
2021-04-23 $14.06 $14.67 $14.02 $14.42 $14.42 892,688
2021-04-22 $14.05 $14.67 $13.84 $14.08 $14.08 2,682,244
2021-04-21 $13.34 $14.02 $13.15 $13.96 $13.96 1,626,847
2021-04-20 $14.00 $14.00 $13.16 $13.52 $13.52 2,319,600
2021-04-19 $14.61 $14.65 $13.98 $14.14 $14.14 2,116,604
2021-04-16 $14.90 $15.04 $14.62 $14.75 $14.75 1,466,048
2021-04-15 $15.13 $15.32 $14.41 $14.78 $14.78 1,646,481
2021-04-14 $14.83 $15.26 $14.68 $14.82 $14.82 2,618,346
2021-04-13 $14.54 $14.88 $14.18 $14.73 $14.73 2,743,812
2021-04-12 $15.70 $15.70 $14.76 $14.96 $14.96 1,700,875
2021-04-09 $16.00 $16.17 $15.56 $15.77 $15.77 1,668,342
2021-04-08 $15.89 $16.30 $15.32 $16.08 $16.08 2,393,855
2021-04-07 $16.16 $16.46 $15.47 $15.70 $15.70 4,780,145
2021-04-06 $15.45 $16.17 $15.36 $15.84 $15.84 3,442,817
2021-04-05 $16.74 $16.83 $15.44 $15.48 $15.48 2,695,047
2021-04-01 $16.65 $17.15 $16.35 $16.40 $16.40 2,483,363
2021-03-31 $16.33 $16.67 $15.76 $16.52 $16.52 3,460,575
2021-03-30 $15.20 $16.36 $14.73 $16.30 $16.30 5,812,700
2021-03-29 $15.82 $16.75 $14.63 $15.35 $15.35 17,146,499
2021-03-26 $19.39 $19.42 $12.55 $16.85 $16.85 11,881,436
2021-03-25 $17.86 $19.19 $17.19 $18.93 $18.93 2,774,795
2021-03-24 $20.40 $20.54 $18.36 $18.36 $18.36 1,963,527
2021-03-23 $20.90 $21.43 $18.55 $19.95 $19.95 3,549,024
2021-03-22 $22.60 $22.68 $20.75 $21.40 $21.40 2,717,069
2021-03-19 $19.66 $22.00 $19.01 $21.72 $21.72 5,699,481
2021-03-18 $19.85 $21.40 $18.87 $19.74 $19.74 4,373,987
2021-03-17 $17.74 $20.11 $17.74 $19.91 $19.91 3,878,169
2021-03-16 $18.16 $19.10 $16.98 $17.92 $17.92 8,601,178
2021-03-15 $15.00 $17.67 $14.93 $17.09 $17.09 6,376,505
2021-03-12 $13.17 $15.36 $13.06 $15.08 $15.08 7,996,378
2021-03-11 $11.95 $13.11 $11.46 $12.78 $12.78 3,907,219
2021-03-10 $11.35 $12.07 $11.35 $11.97 $11.97 2,389,774
2021-03-09 $11.15 $11.58 $10.83 $11.15 $11.15 2,994,934
2021-03-08 $11.17 $11.33 $10.76 $10.91 $10.91 1,841,981
2021-03-05 $11.13 $11.44 $9.50 $11.00 $11.00 2,079,881
2021-03-04 $11.54 $11.75 $10.55 $10.97 $10.97 1,179,971
2021-03-03 $11.81 $11.98 $11.49 $11.65 $11.65 678,264
2021-03-02 $11.72 $12.25 $11.67 $11.81 $11.81 911,768
2021-03-01 $11.24 $11.83 $11.16 $11.81 $11.81 810,610
2021-02-26 $10.95 $11.14 $10.46 $10.77 $10.77 1,697,970
2021-02-25 $11.93 $11.95 $10.83 $10.86 $10.86 1,644,439
2021-02-24 $11.92 $12.18 $11.50 $11.99 $11.99 1,230,926
2021-02-23 $11.95 $12.53 $11.12 $11.77 $11.77 2,323,933
2021-02-22 $11.83 $12.51 $11.83 $12.25 $12.25 1,463,753
2021-02-19 $12.02 $12.45 $11.99 $12.07 $12.07 1,893,317
2021-02-18 $12.08 $12.33 $11.22 $11.94 $11.94 1,239,327
2021-02-17 $12.94 $13.00 $12.20 $12.35 $12.35 989,610
2021-02-16 $12.32 $13.30 $12.15 $12.72 $12.72 2,043,385
2021-02-12 $12.17 $12.56 $12.16 $12.24 $12.24 707,070
2021-02-11 $12.88 $13.01 $12.05 $12.21 $12.21 1,286,311
2021-02-10 $13.50 $13.78 $12.62 $12.83 $12.83 2,551,167
2021-02-09 $13.58 $13.78 $13.14 $13.34 $13.34 1,561,081
2021-02-08 $13.79 $14.28 $13.61 $13.64 $13.64 2,907,327
2021-02-05 $13.36 $13.88 $13.10 $13.51 $13.51 1,503,361
2021-02-04 $12.83 $13.70 $12.83 $13.15 $13.15 2,348,127
2021-02-03 $11.60 $12.99 $11.43 $12.78 $12.78 2,351,857
2021-02-02 $11.45 $11.72 $11.27 $11.51 $11.51 1,328,860
2021-02-01 $10.98 $11.32 $10.67 $11.24 $11.24 1,294,381
2021-01-29 $11.43 $11.97 $10.82 $10.85 $10.85 1,317,406
2021-01-28 $11.16 $11.47 $11.07 $11.40 $11.40 809,574
2021-01-27 $11.02 $11.53 $10.85 $11.04 $11.04 1,380,376
2021-01-26 $11.46 $11.72 $11.23 $11.31 $11.31 1,271,180
2021-01-25 $11.37 $11.89 $11.07 $11.31 $11.31 1,390,611
2021-01-22 $11.40 $12.20 $11.38 $11.61 $11.61 1,067,203
2021-01-21 $12.11 $12.22 $11.23 $11.56 $11.56 1,363,073
2021-01-20 $12.15 $12.29 $11.68 $12.06 $12.06 1,921,958
2021-01-19 $11.57 $12.31 $11.20 $12.19 $12.19 1,670,457
2021-01-15 $11.09 $11.15 $10.64 $10.66 $10.66 988,509
2021-01-14 $11.38 $11.80 $11.21 $11.25 $11.25 1,159,614
2021-01-13 $11.15 $11.93 $11.02 $11.33 $11.33 1,810,355
2021-01-12 $11.05 $11.27 $10.91 $11.02 $11.02 1,165,799
2021-01-11 $11.10 $11.26 $10.66 $10.95 $10.95 1,134,586
2021-01-08 $11.61 $11.68 $11.15 $11.31 $11.31 1,789,892
2021-01-07 $10.35 $11.59 $10.21 $11.52 $11.52 3,751,836
2021-01-06 $9.80 $10.18 $9.66 $10.09 $10.09 2,400,441
2021-01-05 $9.54 $9.90 $9.40 $9.59 $9.59 1,715,041
2021-01-04 $10.27 $10.42 $9.26 $9.50 $9.50 4,204,407
2020-12-31 $8.42 $11.39 $8.41 $10.56 $10.56 19,792,947
2020-12-30 $8.17 $8.44 $8.08 $8.37 $8.37 1,349,647
2020-12-29 $8.63 $8.63 $8.15 $8.16 $8.16 2,658,294
2020-12-28 $8.96 $9.15 $8.53 $8.55 $8.55 1,213,782
2020-12-24 $8.95 $8.99 $8.54 $8.82 $8.82 1,589,176
2020-12-23 $8.55 $9.09 $8.52 $8.96 $8.96 2,573,160
2020-12-22 $8.62 $8.85 $8.41 $8.46 $8.46 2,250,370
2020-12-21 $8.36 $8.70 $8.17 $8.66 $8.66 4,410,559
2020-12-18 $8.64 $8.95 $8.47 $8.49 $8.49 2,735,963
2020-12-17 $9.00 $9.04 $8.51 $8.64 $8.64 2,119,559
2020-12-16 $9.18 $9.25 $8.88 $8.90 $8.90 1,189,935
2020-12-15 $8.97 $9.19 $8.91 $9.09 $9.09 2,282,083
2020-12-14 $9.28 $9.49 $8.86 $8.86 $8.86 2,360,344
2020-12-11 $9.04 $9.21 $8.86 $9.10 $9.10 2,193,543
2020-12-10 $8.80 $9.27 $8.79 $9.17 $9.17 2,654,767
2020-12-09 $9.47 $9.68 $8.83 $9.01 $9.01 2,597,145
2020-12-08 $9.56 $9.88 $9.23 $9.37 $9.37 2,156,876
2020-12-07 $9.18 $9.87 $8.81 $9.66 $9.66 1,968,387
2020-12-04 $8.23 $9.25 $8.20 $8.85 $8.85 2,945,489
2020-12-03 $8.48 $8.48 $8.13 $8.16 $8.16 1,000,652
2020-12-02 $8.17 $8.45 $8.06 $8.40 $8.40 1,560,445
2020-12-01 $8.21 $8.68 $8.20 $8.21 $8.21 2,567,599
2020-11-30 $7.99 $8.33 $7.92 $7.98 $7.98 1,461,737
2020-11-27 $8.12 $8.17 $7.62 $7.97 $7.97 1,373,473
2020-11-25 $7.47 $8.11 $7.44 $8.08 $8.08 1,800,563
2020-11-24 $7.69 $7.89 $7.50 $7.51 $7.51 1,844,779
2020-11-23 $6.97 $7.60 $6.84 $7.48 $7.48 2,039,659
2020-11-20 $6.25 $7.03 $6.20 $6.86 $6.86 1,750,034
2020-11-19 $6.44 $6.49 $6.13 $6.37 $6.37 1,343,395
2020-11-18 $5.73 $6.78 $5.71 $6.53 $6.53 3,052,554
2020-11-17 $5.52 $5.74 $5.37 $5.64 $5.64 1,057,137
2020-11-16 $5.75 $5.90 $5.58 $5.61 $5.61 2,637,103
2020-11-13 $5.57 $5.66 $5.43 $5.52 $5.52 1,547,292
2020-11-12 $5.32 $5.58 $5.30 $5.46 $5.46 1,250,813
2020-11-11 $5.52 $5.55 $5.34 $5.38 $5.38 1,409,887
2020-11-10 $5.55 $5.70 $5.32 $5.46 $5.46 2,852,074
2020-11-09 $5.60 $5.99 $5.48 $5.63 $5.63 2,327,902
2020-11-06 $5.59 $5.59 $4.98 $5.11 $5.11 2,675,603
2020-11-05 $5.50 $5.75 $5.22 $5.56 $5.56 3,561,028
2020-11-04 $5.17 $5.41 $5.11 $5.34 $5.34 2,110,186
2020-11-03 $5.04 $5.42 $5.00 $5.36 $5.36 1,461,911
2020-11-02 $4.73 $5.02 $4.66 $4.96 $4.96 1,097,543
2020-10-30 $4.64 $4.74 $4.54 $4.67 $4.67 1,275,815
2020-10-29 $4.49 $4.74 $4.40 $4.73 $4.73 634,172
2020-10-28 $4.63 $4.72 $4.51 $4.51 $4.51 796,969
2020-10-27 $4.91 $4.91 $4.72 $4.73 $4.73 749,965
2020-10-26 $5.08 $5.08 $4.83 $4.91 $4.91 556,201
2020-10-23 $5.01 $5.18 $4.96 $5.15 $5.15 921,592
2020-10-22 $4.88 $5.02 $4.82 $4.96 $4.96 788,691
2020-10-21 $4.87 $4.95 $4.82 $4.87 $4.87 810,784
2020-10-20 $4.91 $5.00 $4.87 $4.90 $4.90 1,048,825
2020-10-19 $4.96 $5.05 $4.90 $4.91 $4.91 768,327
2020-10-16 $4.95 $5.05 $4.94 $4.98 $4.98 873,450
2020-10-15 $5.07 $5.09 $4.94 $4.98 $4.98 1,164,142
2020-10-14 $5.51 $5.51 $5.10 $5.10 $5.10 1,006,180
2020-10-13 $5.37 $5.54 $5.32 $5.40 $5.40 832,231
2020-10-12 $5.26 $5.53 $5.25 $5.48 $5.48 1,072,824
2020-10-09 $5.49 $5.54 $5.25 $5.28 $5.28 854,236
2020-10-08 $5.21 $5.47 $5.18 $5.38 $5.38 857,758
2020-10-07 $5.00 $5.22 $4.99 $5.12 $5.12 974,638
2020-10-06 $5.02 $5.16 $4.88 $4.90 $4.90 995,886
2020-10-05 $4.97 $5.10 $4.84 $4.91 $4.91 813,640
2020-10-02 $4.76 $5.05 $4.72 $4.96 $4.96 944,952
2020-10-01 $4.75 $4.93 $4.64 $4.92 $4.92 829,187
2020-09-30 $4.67 $4.82 $4.65 $4.71 $4.71 582,211
2020-09-29 $4.72 $4.80 $4.59 $4.65 $4.65 559,402
2020-09-28 $4.63 $4.80 $4.62 $4.71 $4.71 707,710
2020-09-25 $4.42 $4.56 $4.41 $4.53 $4.53 811,761
2020-09-24 $4.50 $4.65 $4.32 $4.46 $4.46 1,253,162
2020-09-23 $4.80 $4.87 $4.42 $4.50 $4.50 996,028
2020-09-22 $4.81 $5.02 $4.78 $4.81 $4.81 1,646,675
2020-09-21 $4.89 $4.89 $4.48 $4.79 $4.79 2,283,093
2020-09-18 $5.16 $5.26 $4.90 $4.95 $4.95 2,272,057
2020-09-17 $5.09 $5.15 $4.93 $5.12 $5.12 985,160
2020-09-16 $5.13 $5.24 $4.89 $5.11 $5.11 1,142,435
2020-09-15 $4.96 $5.14 $4.91 $5.04 $5.04 611,860
2020-09-14 $4.74 $5.02 $4.66 $4.93 $4.93 848,852
2020-09-11 $4.88 $4.88 $4.70 $4.71 $4.71 829,009
2020-09-10 $4.99 $5.04 $4.85 $4.85 $4.85 1,052,440
2020-09-09 $5.09 $5.09 $4.80 $4.99 $4.99 1,076,454
2020-09-08 $5.20 $5.21 $5.02 $5.06 $5.06 1,115,523
2020-09-04 $5.61 $5.69 $5.03 $5.29 $5.29 1,284,975
2020-09-03 $5.65 $5.88 $5.48 $5.51 $5.51 1,127,917
2020-09-02 $5.46 $5.64 $5.42 $5.62 $5.62 690,611
2020-09-01 $5.23 $5.48 $5.13 $5.48 $5.48 516,775
2020-08-31 $5.60 $5.60 $5.28 $5.33 $5.33 988,679
2020-08-28 $5.54 $5.68 $5.45 $5.54 $5.54 1,132,747
2020-08-27 $5.21 $5.52 $5.20 $5.46 $5.46 928,711
2020-08-26 $5.58 $5.58 $5.05 $5.21 $5.21 1,639,634
2020-08-25 $5.70 $5.71 $5.49 $5.53 $5.53 1,320,742
2020-08-24 $5.54 $5.70 $5.49 $5.62 $5.62 1,004,473
2020-08-21 $5.57 $5.62 $5.46 $5.51 $5.51 422,616
2020-08-20 $5.59 $5.68 $5.46 $5.62 $5.62 642,164
2020-08-19 $5.65 $5.77 $5.56 $5.66 $5.66 596,692
2020-08-18 $5.81 $5.81 $5.56 $5.63 $5.63 634,907
2020-08-17 $6.02 $6.07 $5.67 $5.81 $5.81 1,135,963
2020-08-14 $5.87 $6.17 $5.80 $6.07 $6.07 815,840
2020-08-13 $5.87 $6.23 $5.77 $5.92 $5.92 795,353
2020-08-12 $6.17 $6.24 $5.75 $5.86 $5.86 1,391,814
2020-08-11 $6.25 $6.40 $6.04 $6.07 $6.07 1,287,279
2020-08-10 $5.70 $6.12 $5.70 $5.95 $5.95 1,504,851
2020-08-07 $5.36 $5.65 $5.31 $5.64 $5.64 1,666,486
2020-08-06 $5.59 $5.62 $5.35 $5.43 $5.43 1,738,869
2020-08-05 $5.08 $5.50 $4.78 $5.50 $5.50 2,470,977
2020-08-04 $5.25 $5.47 $5.23 $5.30 $5.30 2,963,419
2020-08-03 $5.19 $5.34 $5.14 $5.23 $5.23 1,517,853
2020-07-31 $5.51 $5.61 $5.13 $5.22 $5.22 1,001,553
2020-07-30 $5.42 $5.57 $5.30 $5.56 $5.56 1,039,563
2020-07-29 $5.71 $5.79 $5.45 $5.58 $5.58 1,966,855
2020-07-28 $5.10 $5.45 $5.10 $5.38 $5.38 657,171
2020-07-27 $5.39 $5.43 $5.03 $5.09 $5.09 1,012,327
2020-07-24 $5.62 $5.66 $5.42 $5.43 $5.43 756,629
2020-07-23 $5.50 $5.65 $5.44 $5.61 $5.61 526,068
2020-07-22 $5.66 $5.84 $5.51 $5.53 $5.53 527,181
2020-07-21 $5.37 $5.69 $5.35 $5.66 $5.66 1,099,338
2020-07-20 $5.57 $5.62 $5.21 $5.28 $5.28 1,332,246
2020-07-17 $5.88 $5.89 $5.56 $5.62 $5.62 1,083,200
2020-07-16 $5.53 $6.02 $5.53 $5.88 $5.88 1,706,400
2020-07-15 $5.30 $5.71 $5.30 $5.59 $5.59 1,697,400
2020-07-14 $5.14 $5.38 $5.02 $5.17 $5.17 1,359,100
2020-07-13 $5.03 $5.35 $4.95 $5.12 $5.12 1,573,600
2020-07-10 $4.79 $4.97 $4.65 $4.96 $4.96 1,330,100
2020-07-09 $4.78 $4.98 $4.64 $4.83 $4.83 1,119,500
2020-07-08 $4.58 $4.79 $4.50 $4.78 $4.78 1,152,100
2020-07-07 $5.00 $5.00 $4.57 $4.61 $4.61 1,013,100
2020-07-06 $4.77 $5.13 $4.67 $5.07 $5.07 2,363,500
2020-07-02 $4.73 $4.79 $4.57 $4.64 $4.64 1,039,200
2020-07-01 $4.57 $4.76 $4.47 $4.60 $4.60 1,354,100
2020-06-30 $4.56 $4.59 $4.41 $4.55 $4.55 908,100
2020-06-29 $4.46 $4.66 $4.36 $4.58 $4.58 1,031,500
2020-06-26 $4.65 $4.66 $4.32 $4.41 $4.41 1,989,195
2020-06-25 $4.51 $4.69 $4.45 $4.67 $4.67 1,022,151
2020-06-24 $4.84 $4.85 $4.53 $4.54 $4.54 1,022,636
2020-06-23 $5.06 $5.06 $4.85 $4.94 $4.94 3,759,748
2020-06-22 $5.00 $5.08 $4.91 $4.99 $4.99 2,865,148
2020-06-19 $5.14 $5.20 $4.91 $5.02 $5.02 2,758,164
2020-06-18 $5.12 $5.18 $4.92 $5.07 $5.07 1,604,864
2020-06-17 $5.32 $5.32 $5.09 $5.13 $5.13 1,199,845
2020-06-16 $5.68 $5.70 $5.23 $5.33 $5.33 1,004,857
2020-06-15 $5.16 $5.61 $4.97 $5.44 $5.44 2,244,696
2020-06-12 $5.52 $5.60 $5.10 $5.39 $5.39 835,182
2020-06-11 $5.42 $5.58 $5.20 $5.22 $5.22 1,154,213
2020-06-10 $6.40 $6.40 $5.81 $5.82 $5.82 979,474
2020-06-09 $6.63 $6.63 $6.21 $6.41 $6.41 1,119,108
2020-06-08 $6.49 $6.71 $6.32 $6.69 $6.69 1,753,723
2020-06-05 $6.50 $6.88 $6.07 $6.21 $6.21 1,599,450
2020-06-04 $5.70 $6.16 $5.66 $6.16 $6.16 1,661,018
2020-06-03 $5.65 $5.88 $5.59 $5.77 $5.77 1,249,075
2020-06-02 $5.50 $5.91 $5.46 $5.62 $5.62 998,311
2020-06-01 $5.30 $5.52 $5.15 $5.40 $5.40 713,790
2020-05-29 $5.66 $5.66 $5.27 $5.35 $5.35 914,440
2020-05-28 $6.31 $6.31 $5.77 $5.78 $5.78 741,936
2020-05-27 $5.64 $6.25 $5.53 $6.18 $6.18 1,460,541
2020-05-26 $5.50 $5.83 $5.05 $5.52 $5.52 2,216,540
2020-05-22 $5.41 $5.43 $5.02 $5.26 $5.26 638,408
2020-05-21 $5.55 $5.58 $5.35 $5.36 $5.36 659,445
2020-05-20 $5.39 $5.61 $5.34 $5.55 $5.55 724,795
2020-05-19 $5.68 $5.68 $5.30 $5.30 $5.30 650,897
2020-05-18 $5.60 $5.80 $5.53 $5.67 $5.67 1,036,516
2020-05-15 $5.30 $5.48 $5.18 $5.41 $5.41 1,932,364
2020-05-14 $5.05 $5.33 $4.89 $5.33 $5.33 1,280,702
2020-05-13 $5.55 $5.55 $5.07 $5.26 $5.26 1,001,904
2020-05-12 $5.80 $5.97 $5.64 $5.64 $5.64 821,384
2020-05-11 $5.85 $6.03 $5.61 $5.81 $5.81 3,122,592
2020-05-08 $5.92 $6.10 $5.88 $5.95 $5.95 1,021,424
2020-05-07 $5.96 $6.32 $5.79 $5.82 $5.82 1,220,669
2020-05-06 $6.50 $6.68 $5.60 $5.89 $5.89 2,377,570
2020-05-05 $7.26 $7.44 $6.65 $6.69 $6.69 1,609,574
2020-05-04 $7.09 $7.17 $6.83 $7.14 $7.14 956,159
2020-05-01 $7.33 $7.40 $6.70 $7.26 $7.26 1,078,274
2020-04-30 $8.02 $8.29 $7.66 $7.67 $7.67 1,601,333
2020-04-29 $7.47 $8.35 $7.42 $8.22 $8.22 2,014,360
2020-04-28 $7.20 $7.39 $6.99 $7.30 $7.30 1,055,619
2020-04-27 $6.66 $7.06 $6.66 $6.90 $6.90 2,632,926
2020-04-24 $6.59 $6.79 $6.49 $6.64 $6.64 637,127
2020-04-23 $6.70 $6.79 $6.45 $6.56 $6.56 1,065,474
2020-04-22 $7.30 $7.40 $6.67 $6.69 $6.69 877,529
2020-04-21 $7.47 $7.62 $7.32 $7.39 $7.39 831,124
2020-04-20 $7.67 $8.02 $7.49 $7.73 $7.73 470,406
2020-04-17 $7.58 $8.12 $7.55 $7.85 $7.85 861,226
2020-04-16 $7.44 $7.70 $7.00 $7.39 $7.39 1,164,008
2020-04-15 $7.63 $8.00 $7.32 $7.54 $7.54 1,593,056
2020-04-14 $8.57 $8.82 $7.97 $8.10 $8.10 1,187,042
2020-04-13 $8.87 $9.17 $8.26 $8.62 $8.62 745,835
2020-04-09 $8.14 $9.43 $8.14 $9.18 $9.18 2,161,526
2020-04-08 $8.06 $8.29 $7.91 $8.04 $8.04 546,403
2020-04-07 $7.73 $8.11 $7.65 $7.88 $7.88 988,270
2020-04-06 $7.42 $7.72 $7.35 $7.41 $7.41 664,482
2020-04-03 $7.11 $7.19 $6.77 $7.11 $7.11 844,814
2020-04-02 $7.09 $7.65 $7.01 $7.19 $7.19 501,309
2020-04-01 $7.46 $7.64 $7.01 $7.21 $7.21 853,538
2020-03-31 $8.16 $8.32 $7.42 $7.85 $7.85 1,645,635
2020-03-30 $8.30 $8.60 $7.91 $8.21 $8.21 907,110
2020-03-27 $8.79 $9.00 $8.25 $8.40 $8.40 968,887
2020-03-26 $9.06 $9.79 $8.77 $9.22 $9.22 670,809
2020-03-25 $8.87 $9.54 $8.61 $9.06 $9.06 864,616
2020-03-24 $8.21 $9.10 $8.20 $8.72 $8.72 656,526
2020-03-23 $8.63 $8.96 $7.50 $7.90 $7.90 1,260,609
2020-03-20 $9.50 $9.67 $8.57 $8.72 $8.72 862,712
2020-03-19 $8.21 $9.48 $7.83 $9.45 $9.45 810,378
2020-03-18 $8.11 $9.00 $7.76 $8.38 $8.38 1,228,986
2020-03-17 $8.04 $9.07 $7.56 $9.02 $9.02 2,451,755
2020-03-16 $7.88 $8.32 $7.10 $7.96 $7.96 2,050,971
2020-03-13 $9.10 $9.10 $7.96 $9.03 $9.03 1,013,365
2020-03-12 $8.55 $9.13 $7.84 $8.56 $8.56 1,349,458
2020-03-11 $9.94 $10.04 $9.30 $9.41 $9.41 886,020
2020-03-10 $10.21 $10.68 $9.83 $10.26 $10.26 1,609,318
2020-03-09 $9.46 $9.81 $9.26 $9.72 $9.72 1,062,641
2020-03-06 $9.81 $10.35 $9.72 $10.13 $10.13 1,295,480
2020-03-05 $10.40 $10.51 $10.03 $10.25 $10.25 626,569
2020-03-04 $10.84 $10.84 $10.29 $10.81 $10.81 534,860
2020-03-03 $11.30 $11.38 $10.48 $10.63 $10.63 701,673
2020-03-02 $10.96 $11.24 $10.40 $11.22 $11.22 958,759
2020-02-28 $9.95 $11.01 $9.95 $11.01 $11.01 936,401
2020-02-27 $10.10 $10.88 $9.86 $10.33 $10.33 1,406,012
2020-02-26 $11.20 $11.26 $10.38 $10.42 $10.42 1,148,914
2020-02-25 $11.97 $11.97 $11.10 $11.13 $11.13 1,170,775
2020-02-24 $12.25 $12.35 $11.73 $11.87 $11.87 1,102,272
2020-02-21 $13.08 $13.21 $12.88 $13.03 $13.03 595,552
2020-02-20 $12.84 $13.37 $12.71 $13.09 $13.09 951,311
2020-02-19 $13.04 $13.67 $11.66 $12.98 $12.98 1,944,434
2020-02-18 $13.17 $13.30 $13.04 $13.16 $13.16 722,265
2020-02-14 $13.26 $13.38 $13.08 $13.17 $13.17 300,464
2020-02-13 $13.22 $13.30 $12.90 $13.26 $13.26 491,256
2020-02-12 $13.45 $13.53 $13.15 $13.37 $13.37 559,275
2020-02-11 $12.39 $13.30 $12.39 $13.29 $13.29 1,107,785
2020-02-10 $12.00 $12.35 $11.98 $12.27 $12.27 597,161
2020-02-07 $12.20 $12.24 $11.94 $12.04 $12.04 261,692
2020-02-06 $12.32 $12.40 $12.11 $12.30 $12.30 336,606
2020-02-05 $11.64 $12.24 $11.58 $12.22 $12.22 823,085
2020-02-04 $11.55 $11.56 $11.10 $11.48 $11.48 1,241,844
2020-02-03 $11.77 $11.85 $11.28 $11.36 $11.36 676,711
2020-01-31 $11.87 $11.90 $11.53 $11.72 $11.72 427,489
2020-01-30 $11.74 $11.99 $11.69 $11.98 $11.98 338,375
2020-01-29 $11.76 $12.15 $11.69 $11.89 $11.89 664,937
2020-01-28 $11.82 $11.87 $11.72 $11.74 $11.74 159,756
2020-01-27 $11.89 $11.89 $11.72 $11.72 $11.72 254,259
2020-01-24 $12.54 $12.71 $12.10 $12.21 $12.21 308,448
2020-01-23 $12.59 $12.68 $12.27 $12.55 $12.55 386,100
2020-01-22 $12.45 $12.66 $12.45 $12.57 $12.57 299,925
2020-01-21 $12.65 $12.66 $12.45 $12.47 $12.47 387,339
2020-01-17 $12.73 $12.82 $12.59 $12.72 $12.72 321,632
2020-01-16 $12.61 $12.80 $12.52 $12.64 $12.64 669,442
2020-01-15 $12.28 $12.55 $12.26 $12.44 $12.44 716,451
2020-01-14 $12.06 $12.58 $12.01 $12.40 $12.40 418,304
2020-01-13 $11.88 $12.16 $11.67 $12.09 $12.09 836,075
2020-01-10 $12.19 $12.20 $11.83 $11.87 $11.87 365,385
2020-01-09 $12.03 $12.25 $11.94 $12.18 $12.18 562,307
2020-01-08 $11.87 $11.99 $11.72 $11.93 $11.93 555,768
2020-01-07 $11.99 $12.09 $11.82 $11.89 $11.89 566,905
2020-01-06 $12.14 $12.24 $11.62 $12.10 $12.10 644,892
2020-01-03 $12.09 $12.35 $12.01 $12.23 $12.23 421,594
2020-01-02 $12.80 $12.80 $12.11 $12.25 $12.25 548,113
2019-12-31 $12.40 $12.76 $12.28 $12.62 $12.62 680,362
2019-12-30 $12.52 $12.59 $12.32 $12.40 $12.40 626,526
2019-12-27 $13.00 $13.00 $12.51 $12.53 $12.53 372,206
2019-12-26 $12.90 $13.10 $12.80 $12.93 $12.93 621,260
2019-12-24 $12.76 $12.95 $12.71 $12.89 $12.89 173,101
2019-12-23 $12.55 $12.80 $12.39 $12.67 $12.67 531,795
2019-12-20 $12.40 $12.66 $12.29 $12.43 $12.43 537,663
2019-12-19 $12.80 $12.90 $12.30 $12.31 $12.31 425,779
2019-12-18 $12.96 $13.07 $12.72 $12.82 $12.82 364,457
2019-12-17 $13.05 $13.11 $12.87 $12.96 $12.96 268,880
2019-12-16 $13.13 $13.29 $13.04 $13.05 $13.05 358,333
2019-12-13 $13.02 $13.19 $12.87 $13.01 $13.01 320,556
2019-12-12 $12.87 $13.27 $12.80 $13.02 $13.02 320,865
2019-12-11 $12.92 $13.12 $12.79 $12.83 $12.83 204,238
2019-12-10 $12.93 $13.13 $12.85 $12.91 $12.91 649,209
2019-12-09 $13.02 $13.16 $12.94 $13.02 $13.02 280,584
2019-12-06 $12.87 $13.23 $12.84 $13.03 $13.03 342,902
2019-12-05 $12.70 $12.98 $12.63 $12.74 $12.74 1,010,915
2019-12-04 $12.74 $12.94 $12.61 $12.63 $12.63 698,241
2019-12-03 $12.97 $13.02 $12.62 $12.68 $12.68 1,069,287
2019-12-02 $13.88 $14.02 $13.18 $13.22 $13.22 470,453
2019-11-29 $13.50 $14.08 $13.48 $13.81 $13.81 323,419
2019-11-27 $13.68 $13.75 $13.50 $13.54 $13.54 283,721
2019-11-26 $13.59 $13.71 $13.47 $13.55 $13.55 676,525
2019-11-25 $13.08 $13.67 $13.08 $13.59 $13.59 354,281
2019-11-22 $12.86 $13.16 $12.73 $13.08 $13.08 308,499
2019-11-21 $13.01 $13.19 $12.83 $12.86 $12.86 368,450
2019-11-20 $13.01 $13.37 $12.93 $13.04 $13.04 1,155,464
2019-11-19 $13.40 $13.40 $12.86 $13.11 $13.11 1,107,773
2019-11-18 $13.44 $13.53 $13.11 $13.32 $13.32 894,053
2019-11-15 $14.12 $14.12 $13.51 $13.53 $13.53 541,183
2019-11-14 $14.18 $14.39 $13.96 $14.00 $14.00 329,700
2019-11-13 $13.95 $14.28 $13.79 $14.27 $14.27 349,589
2019-11-12 $14.29 $14.43 $14.08 $14.16 $14.16 699,318
2019-11-11 $14.54 $14.75 $14.21 $14.40 $14.40 411,335
2019-11-08 $14.53 $14.97 $14.43 $14.76 $14.76 510,302
2019-11-07 $14.80 $15.15 $14.43 $14.65 $14.65 714,171
2019-11-06 $14.08 $15.29 $13.96 $14.73 $14.73 1,591,468
2019-11-05 $13.84 $14.01 $13.17 $13.20 $13.20 1,231,833
2019-11-04 $13.59 $13.89 $13.45 $13.72 $13.72 429,048
2019-11-01 $12.79 $13.58 $12.63 $13.42 $13.42 435,987
2019-10-31 $12.98 $12.98 $12.48 $12.64 $12.64 289,120
2019-10-30 $13.12 $13.16 $12.83 $13.01 $13.01 539,907
2019-10-29 $13.20 $13.20 $12.91 $13.12 $13.12 536,772
2019-10-28 $12.84 $13.26 $12.84 $13.23 $13.23 407,733
2019-10-25 $12.75 $13.07 $12.75 $12.83 $12.83 319,777
2019-10-24 $12.86 $12.97 $12.55 $12.80 $12.80 355,632
2019-10-23 $12.81 $12.98 $12.76 $12.80 $12.80 230,881
2019-10-22 $12.69 $13.12 $12.60 $12.90 $12.90 396,543
2019-10-21 $12.50 $12.75 $12.40 $12.73 $12.73 359,362
2019-10-18 $12.52 $12.74 $12.21 $12.26 $12.26 335,809
2019-10-17 $12.35 $12.66 $12.35 $12.62 $12.62 250,635
2019-10-16 $12.18 $12.27 $12.07 $12.26 $12.26 227,555
2019-10-15 $11.98 $12.38 $11.84 $12.18 $12.18 616,876
2019-10-14 $11.69 $11.99 $11.56 $11.89 $11.89 294,435
2019-10-11 $11.78 $12.06 $11.75 $11.81 $11.81 375,001
2019-10-10 $11.49 $11.65 $11.32 $11.53 $11.53 467,440
2019-10-09 $11.21 $11.36 $11.15 $11.34 $11.34 432,230
2019-10-08 $11.35 $11.38 $10.89 $11.06 $11.06 952,146
2019-10-07 $11.62 $11.85 $11.31 $11.45 $11.45 615,638
2019-10-04 $11.65 $11.72 $11.16 $11.62 $11.62 1,025,815
2019-10-03 $11.83 $11.93 $11.28 $11.60 $11.60 898,530
2019-10-02 $12.27 $12.40 $11.79 $11.91 $11.91 1,533,446
2019-10-01 $13.21 $13.44 $12.44 $12.48 $12.48 778,932
2019-09-30 $13.60 $13.67 $12.88 $13.08 $13.08 999,580
2019-09-27 $13.89 $14.13 $13.46 $13.73 $13.73 474,091
2019-09-26 $14.16 $14.23 $13.77 $13.84 $13.84 564,656
2019-09-25 $13.91 $14.35 $13.69 $14.21 $14.21 348,615
2019-09-24 $14.76 $14.76 $13.96 $14.00 $14.00 750,862
2019-09-23 $14.23 $14.84 $14.23 $14.77 $14.77 376,046
2019-09-20 $14.47 $14.67 $14.35 $14.41 $14.41 438,071
2019-09-19 $14.64 $14.88 $14.43 $14.49 $14.49 287,092
2019-09-18 $14.78 $14.98 $14.53 $14.70 $14.70 303,100
2019-09-17 $15.00 $15.00 $14.65 $14.90 $14.90 295,891
2019-09-16 $14.89 $15.22 $14.87 $15.09 $15.09 759,967
2019-09-13 $14.77 $15.07 $14.74 $15.04 $15.04 628,639
2019-09-12 $14.78 $14.96 $14.46 $14.72 $14.72 371,203
2019-09-11 $14.68 $15.00 $14.45 $14.90 $14.90 653,848
2019-09-10 $14.25 $14.77 $14.20 $14.75 $14.75 705,437
2019-09-09 $13.80 $14.37 $13.80 $14.28 $14.28 339,865
2019-09-06 $13.61 $13.83 $13.42 $13.73 $13.73 426,332
2019-09-05 $13.40 $13.74 $13.22 $13.61 $13.61 864,541
2019-09-04 $13.05 $13.32 $13.00 $13.26 $13.26 411,499
2019-09-03 $12.99 $13.03 $12.80 $12.98 $12.98 394,107
2019-08-30 $13.31 $13.39 $12.94 $13.09 $13.09 375,231
2019-08-29 $13.10 $13.25 $12.87 $13.25 $13.25 446,650
2019-08-28 $12.75 $13.11 $12.66 $12.98 $12.98 657,248
2019-08-27 $13.25 $13.25 $12.65 $12.79 $12.79 422,757
2019-08-26 $13.20 $13.25 $12.91 $13.17 $13.17 431,429
2019-08-23 $13.43 $13.57 $13.01 $13.06 $13.06 433,701
2019-08-22 $13.54 $13.67 $13.43 $13.51 $13.51 368,736
2019-08-21 $13.46 $13.68 $13.40 $13.49 $13.49 464,592
2019-08-20 $13.60 $13.60 $13.22 $13.32 $13.32 644,431
2019-08-19 $13.98 $13.98 $13.66 $13.70 $13.70 696,982
2019-08-16 $13.86 $13.94 $13.33 $13.75 $13.75 935,738
2019-08-15 $13.90 $13.90 $13.17 $13.30 $13.30 749,885
2019-08-14 $14.13 $14.21 $13.69 $13.89 $13.89 862,826
2019-08-13 $14.81 $15.13 $14.42 $14.45 $14.45 484,618
2019-08-12 $15.04 $15.17 $14.71 $14.89 $14.89 469,081
2019-08-09 $15.38 $15.60 $15.09 $15.24 $15.24 731,073
2019-08-08 $15.01 $15.54 $14.93 $15.50 $15.50 1,153,153
2019-08-07 $14.07 $15.06 $14.00 $14.82 $14.82 1,530,364
2019-08-06 $13.66 $13.78 $12.67 $13.00 $13.00 1,071,675
2019-08-05 $13.81 $13.87 $13.15 $13.55 $13.55 971,075
2019-08-02 $14.25 $14.30 $13.82 $14.14 $14.14 580,027
2019-08-01 $14.75 $14.93 $14.13 $14.38 $14.38 822,342
2019-07-31 $14.75 $15.13 $14.59 $14.78 $14.78 799,249
2019-07-30 $14.44 $14.69 $14.27 $14.69 $14.69 1,109,995
2019-07-29 $14.76 $14.84 $14.43 $14.62 $14.62 950,504
2019-07-26 $14.46 $14.81 $14.28 $14.76 $14.76 537,438
2019-07-25 $14.99 $14.99 $14.22 $14.46 $14.46 1,326,160
2019-07-24 $14.62 $15.01 $14.51 $14.98 $14.98 606,767
2019-07-23 $14.43 $14.64 $14.18 $14.63 $14.63 597,301
2019-07-22 $15.25 $15.25 $14.35 $14.39 $14.39 1,130,592
2019-07-19 $15.62 $15.75 $15.19 $15.23 $15.23 894,976
2019-07-18 $15.67 $15.77 $15.46 $15.68 $15.68 1,097,619
2019-07-17 $15.76 $15.87 $15.47 $15.69 $15.69 860,177
2019-07-16 $16.02 $16.03 $15.66 $15.77 $15.77 438,151
2019-07-15 $16.25 $16.25 $15.71 $16.03 $16.03 723,850
2019-07-12 $16.30 $16.43 $16.09 $16.25 $16.25 526,061
2019-07-11 $16.08 $16.50 $15.86 $16.48 $16.48 809,505
2019-07-10 $16.24 $16.44 $15.78 $16.04 $16.04 839,275
2019-07-09 $14.50 $16.16 $14.46 $16.10 $16.10 1,649,595
2019-07-08 $15.30 $15.67 $14.31 $14.46 $14.46 865,322
2019-07-05 $3.02 $3.11 $3.01 $3.07 $15.35 1,504,497
2019-07-03 $3.09 $3.11 $3.03 $3.05 $15.25 183,755
2019-07-02 $3.11 $3.11 $3.03 $3.07 $15.35 220,648
2019-07-01 $3.11 $3.19 $3.04 $3.10 $15.50 530,610
2019-06-28 $2.98 $3.29 $2.98 $3.28 $16.40 3,303,042
2019-06-27 $2.84 $2.97 $2.84 $2.97 $14.85 318,672
2019-06-26 $2.78 $2.86 $2.78 $2.83 $14.15 453,615
2019-06-25 $2.84 $2.88 $2.76 $2.76 $13.80 641,757
2019-06-24 $2.85 $2.95 $2.82 $2.83 $14.15 401,108
2019-06-21 $2.97 $2.99 $2.82 $2.85 $14.25 515,251
2019-06-20 $3.01 $3.03 $2.96 $2.99 $14.95 227,884
2019-06-19 $3.00 $3.04 $2.98 $2.99 $14.95 711,423
2019-06-18 $2.96 $3.06 $2.95 $3.01 $15.05 468,341
2019-06-17 $2.85 $2.95 $2.85 $2.93 $14.65 699,646
2019-06-14 $2.94 $2.96 $2.82 $2.84 $14.20 474,229
2019-06-13 $2.95 $3.02 $2.92 $2.94 $14.70 387,215
2019-06-12 $2.93 $3.02 $2.92 $2.93 $14.65 336,461
2019-06-11 $3.00 $3.05 $2.88 $2.93 $14.65 591,136
2019-06-10 $2.92 $3.09 $2.92 $2.96 $14.80 1,019,673
2019-06-07 $2.96 $2.98 $2.89 $2.91 $14.55 511,689
2019-06-06 $2.98 $3.02 $2.93 $2.96 $14.80 180,725
2019-06-05 $3.00 $3.01 $2.93 $2.98 $14.90 304,076
2019-06-04 $2.94 $3.00 $2.90 $3.00 $15.00 314,326
2019-06-03 $2.98 $2.99 $2.87 $2.90 $14.50 394,535
2019-05-31 $3.04 $3.07 $2.97 $3.00 $15.00 326,755
2019-05-30 $3.14 $3.16 $3.03 $3.09 $15.45 298,352
2019-05-29 $3.09 $3.18 $3.07 $3.15 $15.75 883,231
2019-05-28 $3.10 $3.18 $3.07 $3.13 $15.65 350,735
2019-05-24 $3.09 $3.13 $3.08 $3.09 $15.45 373,980
2019-05-23 $3.16 $3.16 $3.06 $3.08 $15.40 520,958
2019-05-22 $3.24 $3.29 $3.19 $3.20 $16.00 526,932
2019-05-21 $3.28 $3.29 $3.23 $3.24 $16.20 1,295,924
2019-05-20 $3.27 $3.33 $3.21 $3.24 $16.20 397,766
2019-05-17 $3.32 $3.37 $3.26 $3.29 $16.45 654,028
2019-05-16 $3.38 $3.42 $3.33 $3.34 $16.70 560,108
2019-05-15 $3.35 $3.40 $3.27 $3.38 $16.90 397,000
2019-05-14 $3.39 $3.44 $3.37 $3.39 $16.95 599,374
2019-05-13 $3.49 $3.52 $3.32 $3.38 $16.90 668,352
2019-05-10 $3.54 $3.58 $3.47 $3.57 $17.85 608,016
2019-05-09 $3.50 $3.62 $3.38 $3.58 $17.90 930,498
2019-05-08 $3.42 $3.77 $3.39 $3.62 $18.10 1,550,129
2019-05-07 $3.30 $3.35 $3.17 $3.22 $16.10 454,416
2019-05-06 $3.24 $3.42 $3.24 $3.36 $16.80 344,418
2019-05-03 $3.20 $3.34 $3.20 $3.34 $16.70 189,998
2019-05-02 $3.14 $3.21 $3.12 $3.19 $15.95 179,128
2019-05-01 $3.20 $3.22 $3.15 $3.15 $15.75 258,994
2019-04-30 $3.25 $3.28 $3.17 $3.18 $15.90 375,439
2019-04-29 $3.24 $3.34 $3.24 $3.25 $16.25 431,606
2019-04-26 $3.24 $3.36 $3.21 $3.24 $16.20 505,486
2019-04-25 $3.18 $3.26 $3.14 $3.24 $16.20 350,331
2019-04-24 $3.40 $3.40 $3.16 $3.17 $15.85 939,148
2019-04-23 $3.23 $3.45 $3.22 $3.39 $16.95 329,648
2019-04-22 $3.20 $3.26 $3.16 $3.23 $16.15 331,404
2019-04-18 $3.26 $3.29 $3.19 $3.20 $16.00 254,729
2019-04-17 $3.34 $3.36 $3.27 $3.28 $16.40 167,088
2019-04-16 $3.25 $3.35 $3.21 $3.33 $16.65 589,960
2019-04-15 $3.30 $3.32 $3.22 $3.25 $16.25 231,595
2019-04-12 $3.29 $3.37 $3.27 $3.32 $16.60 287,081
2019-04-11 $3.30 $3.32 $3.24 $3.25 $16.25 328,963
2019-04-10 $3.29 $3.31 $3.25 $3.30 $16.50 206,034
2019-04-09 $3.28 $3.33 $3.24 $3.29 $16.45 288,824
2019-04-08 $3.19 $3.31 $3.18 $3.29 $16.45 416,612
2019-04-05 $3.14 $3.21 $3.11 $3.19 $15.95 228,658
2019-04-04 $3.15 $3.20 $3.11 $3.12 $15.60 166,435
2019-04-03 $3.15 $3.25 $3.15 $3.18 $15.90 401,371
2019-04-02 $3.11 $3.13 $3.07 $3.12 $15.60 427,693
2019-04-01 $3.05 $3.11 $3.00 $3.11 $15.55 271,090
2019-03-29 $3.03 $3.11 $3.02 $3.09 $15.45 318,951
2019-03-28 $2.99 $3.04 $2.98 $3.02 $15.10 363,316
2019-03-27 $2.92 $2.99 $2.89 $2.98 $14.90 307,169
2019-03-26 $2.88 $2.96 $2.85 $2.93 $14.65 191,574
2019-03-25 $2.86 $2.91 $2.81 $2.85 $14.25 579,604
2019-03-22 $2.98 $2.99 $2.84 $2.87 $14.35 425,222
2019-03-21 $2.92 $3.02 $2.92 $3.00 $15.00 568,423
2019-03-20 $3.02 $3.02 $2.91 $2.93 $14.65 268,724
2019-03-19 $3.05 $3.10 $2.98 $3.02 $15.10 599,572
2019-03-18 $2.99 $3.10 $2.98 $3.04 $15.20 225,069
2019-03-15 $3.07 $3.07 $2.98 $2.98 $14.90 409,586
2019-03-14 $3.02 $3.08 $3.02 $3.04 $15.20 219,641
2019-03-13 $2.99 $3.05 $2.97 $3.03 $15.15 651,809
2019-03-12 $2.91 $3.05 $2.91 $2.97 $14.85 307,533
2019-03-11 $2.87 $2.96 $2.86 $2.93 $14.65 331,415
2019-03-08 $2.88 $2.90 $2.84 $2.85 $14.25 271,525
2019-03-07 $2.89 $2.95 $2.84 $2.88 $14.40 318,464
2019-03-06 $3.03 $3.06 $2.89 $2.89 $14.45 429,186
2019-03-05 $3.00 $3.10 $2.99 $3.04 $15.20 380,375
2019-03-04 $2.99 $3.04 $2.90 $2.97 $14.85 684,988
2019-03-01 $3.00 $3.03 $2.94 $2.98 $14.90 262,452
2019-02-28 $3.03 $3.03 $2.94 $2.97 $14.85 623,130
2019-02-27 $3.07 $3.09 $2.97 $3.03 $15.15 571,443
2019-02-26 $3.10 $3.15 $3.06 $3.07 $15.35 433,447
2019-02-25 $3.13 $3.25 $3.09 $3.10 $15.50 847,551
2019-02-22 $3.14 $3.16 $3.06 $3.13 $15.65 1,082,916
2019-02-21 $3.32 $3.34 $3.11 $3.12 $15.60 680,678
2019-02-20 $3.27 $3.49 $3.17 $3.37 $16.85 1,177,523
2019-02-19 $3.53 $3.66 $3.53 $3.61 $18.05 649,877
2019-02-15 $3.55 $3.59 $3.53 $3.56 $17.80 249,165
2019-02-14 $3.53 $3.58 $3.50 $3.52 $17.60 172,549
2019-02-13 $3.54 $3.60 $3.51 $3.55 $17.75 291,896
2019-02-12 $3.50 $3.57 $3.48 $3.54 $17.70 537,669
2019-02-11 $3.40 $3.49 $3.40 $3.43 $17.15 554,209
2019-02-08 $3.27 $3.44 $3.27 $3.38 $16.90 259,047
2019-02-07 $3.41 $3.44 $3.22 $3.29 $16.45 530,214
2019-02-06 $3.41 $3.44 $3.37 $3.43 $17.15 870,773
2019-02-05 $3.43 $3.53 $3.35 $3.40 $17.00 553,214
2019-02-04 $3.23 $3.43 $3.20 $3.43 $17.15 543,491
2019-02-01 $3.21 $3.27 $3.16 $3.24 $16.20 268,196
2019-01-31 $3.07 $3.21 $3.07 $3.19 $15.95 309,497
2019-01-30 $3.03 $3.11 $3.00 $3.10 $15.50 337,367
2019-01-29 $3.09 $3.09 $2.96 $3.04 $15.20 205,624
2019-01-28 $3.04 $3.11 $3.00 $3.07 $15.35 297,678
2019-01-25 $3.02 $3.14 $2.99 $3.10 $15.50 300,835
2019-01-24 $3.00 $3.05 $2.97 $2.99 $14.95 279,890
2019-01-23 $2.98 $3.09 $2.96 $2.99 $14.95 389,682
2019-01-22 $3.08 $3.10 $2.93 $2.96 $14.80 422,519
2019-01-18 $3.11 $3.18 $3.09 $3.13 $15.65 475,928
2019-01-17 $3.06 $3.17 $3.06 $3.11 $15.55 221,462
2019-01-16 $3.04 $3.15 $3.01 $3.07 $15.35 327,434
2019-01-15 $2.98 $3.04 $2.96 $3.02 $15.10 226,524
2019-01-14 $2.99 $3.10 $2.98 $3.00 $15.00 335,592
2019-01-11 $2.95 $3.07 $2.94 $3.02 $15.10 261,238
2019-01-10 $2.96 $3.03 $2.93 $2.97 $14.85 247,994
2019-01-09 $2.94 $3.04 $2.91 $3.00 $15.00 688,392
2019-01-08 $2.92 $2.96 $2.85 $2.91 $14.55 189,404
2019-01-07 $2.82 $2.94 $2.77 $2.88 $14.40 434,053
2019-01-04 $2.72 $2.89 $2.72 $2.83 $14.15 375,954
2019-01-03 $2.70 $2.77 $2.63 $2.71 $13.55 494,182
2019-01-02 $2.60 $2.75 $2.55 $2.71 $13.55 468,757
2018-12-31 $2.67 $2.68 $2.51 $2.63 $13.15 959,110
2018-12-28 $2.71 $2.75 $2.61 $2.64 $13.20 384,835
2018-12-27 $2.65 $2.73 $2.60 $2.72 $13.60 529,299
2018-12-26 $2.57 $2.70 $2.46 $2.69 $13.45 510,918
2018-12-24 $2.52 $2.62 $2.50 $2.56 $12.80 198,251
2018-12-21 $2.71 $2.72 $2.54 $2.54 $12.70 697,390
2018-12-20 $2.64 $2.77 $2.61 $2.72 $13.60 603,921
2018-12-19 $2.79 $2.83 $2.63 $2.65 $13.25 298,170
2018-12-18 $2.74 $2.85 $2.74 $2.79 $13.95 480,858
2018-12-17 $2.84 $2.88 $2.67 $2.71 $13.55 714,911
2018-12-14 $2.85 $2.89 $2.80 $2.82 $14.10 394,787
2018-12-13 $2.94 $2.99 $2.85 $2.85 $14.25 349,730
2018-12-12 $2.96 $3.02 $2.93 $2.93 $14.65 299,415
2018-12-11 $2.99 $3.02 $2.87 $2.90 $14.50 605,794
2018-12-10 $2.98 $3.02 $2.87 $2.94 $14.70 524,759
2018-12-07 $3.14 $3.23 $2.94 $2.98 $14.90 810,001
2018-12-06 $3.13 $3.18 $3.03 $3.16 $15.80 530,775
2018-12-04 $3.36 $3.39 $3.15 $3.17 $15.85 771,294
2018-12-03 $3.49 $3.49 $3.35 $3.36 $16.80 584,989
2018-11-30 $3.41 $3.45 $3.35 $3.43 $17.15 654,498
2018-11-29 $3.36 $3.50 $3.36 $3.45 $17.25 1,728,600
2018-11-28 $3.26 $3.42 $3.26 $3.40 $17.00 1,170,950
2018-11-27 $3.33 $3.39 $3.22 $3.25 $16.25 932,315
2018-11-26 $3.50 $3.52 $3.35 $3.36 $16.80 1,084,083
2018-11-23 $3.35 $3.49 $3.35 $3.47 $17.35 532,316
2018-11-21 $3.31 $3.40 $3.26 $3.37 $16.85 589,166
2018-11-20 $3.38 $3.41 $3.27 $3.29 $16.45 509,486
2018-11-19 $3.51 $3.53 $3.35 $3.41 $17.05 745,010
2018-11-16 $3.52 $3.56 $3.43 $3.54 $17.70 532,942
2018-11-15 $3.40 $3.57 $3.39 $3.56 $17.80 397,549
2018-11-14 $3.50 $3.58 $3.43 $3.44 $17.20 554,057
2018-11-13 $3.42 $3.61 $3.42 $3.46 $17.30 497,323
2018-11-12 $3.48 $3.53 $3.40 $3.41 $17.05 386,464
2018-11-09 $3.61 $3.63 $3.43 $3.46 $17.30 460,047
2018-11-08 $3.67 $3.73 $3.62 $3.64 $18.20 490,359
2018-11-07 $3.78 $3.84 $3.53 $3.68 $18.40 629,579
2018-11-06 $3.47 $3.68 $3.41 $3.64 $18.20 927,076
2018-11-05 $3.54 $3.57 $3.39 $3.48 $17.40 550,683
2018-11-02 $3.45 $3.55 $3.43 $3.53 $17.65 352,862
2018-11-01 $3.26 $3.45 $3.21 $3.42 $17.10 401,980
2018-10-31 $3.18 $3.25 $3.16 $3.23 $16.15 523,316
2018-10-30 $3.05 $3.14 $2.97 $3.13 $15.65 823,239
2018-10-29 $3.18 $3.23 $2.98 $3.02 $15.10 805,905
2018-10-26 $3.21 $3.22 $3.02 $3.13 $15.65 576,899
2018-10-25 $3.21 $3.27 $3.17 $3.24 $16.20 486,900
2018-10-24 $3.42 $3.42 $3.18 $3.19 $15.95 514,666
2018-10-23 $3.43 $3.48 $3.36 $3.44 $17.20 348,749
2018-10-22 $3.63 $3.67 $3.43 $3.48 $17.40 374,705
2018-10-19 $3.56 $3.68 $3.51 $3.63 $18.15 324,121
2018-10-18 $3.60 $3.62 $3.54 $3.58 $17.90 432,222
2018-10-17 $3.57 $3.62 $3.47 $3.60 $18.00 300,366
2018-10-16 $3.45 $3.61 $3.41 $3.60 $18.00 413,673
2018-10-15 $3.37 $3.46 $3.28 $3.41 $17.05 684,972
2018-10-12 $3.49 $3.49 $3.33 $3.39 $16.95 505,873
2018-10-11 $3.68 $3.68 $3.35 $3.40 $17.00 790,011
2018-10-10 $3.81 $3.84 $3.51 $3.70 $18.50 796,590
2018-10-09 $3.77 $3.88 $3.77 $3.81 $19.05 541,566
2018-10-08 $3.88 $3.88 $3.72 $3.79 $18.95 570,959
2018-10-05 $3.91 $3.92 $3.83 $3.87 $19.35 376,140
2018-10-04 $3.98 $4.00 $3.90 $3.91 $19.55 530,716
2018-10-03 $3.91 $4.03 $3.87 $3.97 $19.85 441,755
2018-10-02 $3.94 $3.99 $3.87 $3.89 $19.45 777,874
2018-10-01 $3.87 $4.02 $3.77 $3.93 $19.65 618,100
2018-09-28 $3.87 $3.93 $3.77 $3.88 $19.40 741,138
2018-09-27 $3.65 $3.84 $3.63 $3.84 $19.20 685,504
2018-09-26 $3.67 $3.70 $3.62 $3.63 $18.15 563,943
2018-09-25 $3.64 $3.71 $3.58 $3.67 $18.35 617,144
2018-09-24 $3.57 $3.68 $3.57 $3.63 $18.15 429,554
2018-09-21 $3.60 $3.64 $3.54 $3.57 $17.85 1,633,801
2018-09-20 $3.61 $3.65 $3.48 $3.61 $18.05 542,433
2018-09-19 $3.43 $3.62 $3.43 $3.61 $18.05 568,057
2018-09-18 $3.38 $3.47 $3.38 $3.41 $17.05 226,045
2018-09-17 $3.39 $3.45 $3.36 $3.38 $16.90 984,529
2018-09-14 $3.39 $3.47 $3.32 $3.38 $16.90 477,094
2018-09-13 $3.38 $3.48 $3.36 $3.39 $16.95 253,883
2018-09-12 $3.40 $3.44 $3.26 $3.38 $16.90 674,433
2018-09-11 $3.46 $3.51 $3.38 $3.39 $16.95 697,549
2018-09-10 $3.61 $3.66 $3.46 $3.47 $17.35 396,463
2018-09-07 $3.65 $3.70 $3.60 $3.60 $18.00 381,085
2018-09-06 $3.71 $3.76 $3.61 $3.64 $18.20 284,624
2018-09-05 $3.72 $3.79 $3.65 $3.73 $18.65 283,582
2018-09-04 $3.61 $3.73 $3.54 $3.72 $18.60 732,305
2018-08-31 $3.61 $3.65 $3.53 $3.61 $18.05 333,216
2018-08-30 $3.64 $3.69 $3.57 $3.63 $18.15 376,765
2018-08-29 $3.83 $3.83 $3.65 $3.67 $18.35 1,029,426
2018-08-28 $3.93 $3.93 $3.79 $3.83 $19.15 329,539
2018-08-27 $3.84 $3.93 $3.84 $3.91 $19.55 434,784
2018-08-24 $3.90 $3.93 $3.83 $3.84 $19.20 526,322
2018-08-23 $3.88 $3.98 $3.87 $3.90 $19.50 674,053
2018-08-22 $3.91 $3.93 $3.86 $3.91 $19.55 239,458
2018-08-21 $3.88 $3.94 $3.87 $3.90 $19.50 541,107
2018-08-20 $3.80 $3.90 $3.79 $3.86 $19.30 474,799
2018-08-17 $3.79 $3.85 $3.71 $3.79 $18.95 363,317
2018-08-16 $3.85 $3.90 $3.80 $3.83 $19.15 837,194
2018-08-15 $3.80 $3.87 $3.72 $3.81 $19.05 818,058
2018-08-14 $3.75 $3.84 $3.71 $3.81 $19.05 377,275
2018-08-13 $3.70 $3.77 $3.66 $3.76 $18.80 798,168
2018-08-10 $3.67 $3.70 $3.58 $3.69 $18.45 627,330
2018-08-09 $3.66 $3.69 $3.46 $3.68 $18.40 911,195
2018-08-08 $4.07 $4.10 $3.66 $3.68 $18.40 1,007,639
2018-08-07 $3.99 $4.13 $3.94 $4.09 $20.45 1,512,632
2018-08-06 $3.94 $4.03 $3.87 $3.96 $19.80 1,882,784
2018-08-03 $3.94 $4.08 $3.84 $3.93 $19.65 835,823
2018-08-02 $3.88 $4.01 $3.86 $3.92 $19.60 849,392
2018-08-01 $4.13 $4.13 $3.88 $3.93 $19.65 1,547,128
2018-07-31 $3.97 $4.15 $3.93 $4.12 $20.60 1,796,003
2018-07-30 $4.03 $4.13 $3.93 $3.94 $19.70 1,099,553
2018-07-27 $4.28 $4.32 $4.01 $4.04 $20.20 1,018,082
2018-07-26 $4.28 $4.41 $4.25 $4.27 $21.35 664,031
2018-07-25 $4.35 $4.39 $4.20 $4.27 $21.35 578,345
2018-07-24 $4.50 $4.55 $4.34 $4.36 $21.80 1,000,277
2018-07-23 $4.30 $4.50 $4.26 $4.48 $22.40 822,553
2018-07-20 $4.35 $4.38 $4.28 $4.30 $21.50 733,509
2018-07-19 $4.13 $4.36 $4.09 $4.34 $21.70 841,682
2018-07-18 $4.37 $4.44 $4.29 $4.40 $22.00 799,804
2018-07-17 $4.47 $4.49 $4.34 $4.36 $21.80 553,805
2018-07-16 $4.45 $4.55 $4.39 $4.45 $22.25 996,696
2018-07-13 $4.45 $4.49 $4.20 $4.46 $22.30 694,807
2018-07-12 $4.48 $4.50 $4.41 $4.46 $22.30 790,883
2018-07-11 $4.43 $4.48 $4.38 $4.46 $22.30 430,709
2018-07-10 $4.43 $4.49 $4.32 $4.46 $22.30 871,541
2018-07-09 $4.16 $4.50 $4.14 $4.44 $22.20 2,085,796
2018-07-06 $3.96 $4.16 $3.93 $4.12 $20.60 780,701
2018-07-05 $3.80 $3.98 $3.74 $3.97 $19.85 979,425
2018-07-03 $3.75 $3.83 $3.74 $3.74 $18.70 207,004
2018-07-02 $3.74 $3.87 $3.67 $3.75 $18.75 768,373
2018-06-29 $3.80 $3.82 $3.72 $3.79 $18.95 654,742
2018-06-28 $3.78 $3.79 $3.70 $3.76 $18.80 521,137
2018-06-27 $3.93 $3.93 $3.76 $3.78 $18.90 447,445
2018-06-26 $3.86 $3.91 $3.74 $3.91 $19.55 391,412
2018-06-25 $3.88 $3.90 $3.75 $3.85 $19.25 434,366
2018-06-22 $3.97 $4.04 $3.91 $3.92 $19.60 1,512,744
2018-06-21 $3.99 $4.12 $3.93 $3.97 $19.85 908,536
2018-06-20 $4.00 $4.03 $3.94 $3.99 $19.95 663,077
2018-06-19 $3.93 $4.00 $3.73 $4.00 $20.00 993,032
2018-06-18 $3.90 $3.98 $3.82 $3.98 $19.90 712,935
2018-06-15 $3.83 $3.91 $3.78 $3.91 $19.55 768,383
2018-06-14 $3.76 $3.82 $3.73 $3.82 $19.10 631,664
2018-06-13 $3.73 $3.81 $3.68 $3.79 $18.95 585,525
2018-06-12 $3.72 $3.82 $3.67 $3.74 $18.70 356,222
2018-06-11 $3.68 $3.84 $3.64 $3.72 $18.60 672,835
2018-06-08 $3.50 $3.71 $3.48 $3.67 $18.35 535,123
2018-06-07 $3.54 $3.56 $3.47 $3.51 $17.55 358,789
2018-06-06 $3.53 $3.57 $3.47 $3.53 $17.65 467,558
2018-06-05 $3.43 $3.53 $3.41 $3.52 $17.60 564,544
2018-06-04 $3.31 $3.45 $3.30 $3.42 $17.10 467,498
2018-06-01 $3.33 $3.35 $3.27 $3.30 $16.50 526,037
2018-05-31 $3.32 $3.37 $3.28 $3.29 $16.45 492,743
2018-05-30 $3.31 $3.38 $3.28 $3.33 $16.65 580,924
2018-05-29 $3.32 $3.42 $3.30 $3.32 $16.60 835,165
2018-05-25 $3.26 $3.38 $3.23 $3.37 $16.85 399,065
2018-05-24 $3.27 $3.33 $3.25 $3.26 $16.30 465,393
2018-05-23 $3.38 $3.38 $3.27 $3.28 $16.40 593,845
2018-05-22 $3.44 $3.45 $3.39 $3.39 $16.95 417,738
2018-05-21 $3.40 $3.48 $3.39 $3.45 $17.25 1,244,334
2018-05-18 $3.43 $3.44 $3.36 $3.41 $17.05 537,721
2018-05-17 $3.42 $3.45 $3.38 $3.41 $17.05 470,514
2018-05-16 $3.33 $3.42 $3.31 $3.42 $17.10 796,532
2018-05-15 $3.29 $3.34 $3.24 $3.32 $16.60 619,483
2018-05-14 $3.30 $3.34 $3.23 $3.32 $16.60 731,057
2018-05-11 $3.48 $3.54 $3.27 $3.32 $16.60 1,331,701
2018-05-10 $3.44 $3.54 $3.37 $3.48 $17.40 1,423,822
2018-05-09 $3.00 $3.64 $2.99 $3.40 $17.00 5,623,865
2018-05-08 $2.75 $2.85 $2.72 $2.82 $14.10 928,190
2018-05-07 $2.66 $2.75 $2.63 $2.73 $13.65 645,293
2018-05-04 $2.70 $2.71 $2.63 $2.65 $13.25 526,226
2018-05-03 $2.66 $2.74 $2.62 $2.71 $13.55 622,961
2018-05-02 $2.64 $2.73 $2.62 $2.65 $13.25 821,723
2018-05-01 $2.67 $2.71 $2.57 $2.67 $13.35 980,015
2018-04-30 $2.76 $2.76 $2.63 $2.69 $13.45 1,125,591
2018-04-27 $2.86 $2.93 $2.68 $2.70 $13.50 1,662,603
2018-04-26 $2.78 $3.00 $2.70 $2.86 $14.30 1,617,700
2018-04-25 $3.27 $3.29 $2.69 $2.77 $13.85 3,780,912
2018-04-24 $3.27 $3.37 $3.22 $3.26 $16.30 796,001
2018-04-23 $3.32 $3.34 $3.23 $3.27 $16.35 463,171
2018-04-20 $3.38 $3.41 $3.30 $3.31 $16.55 441,540
2018-04-19 $3.42 $3.50 $3.36 $3.40 $17.00 538,248
2018-04-18 $3.40 $3.49 $3.38 $3.43 $17.15 586,894
2018-04-17 $3.36 $3.48 $3.36 $3.39 $16.95 786,305
2018-04-16 $3.31 $3.46 $3.26 $3.35 $16.75 1,362,951
2018-04-13 $3.31 $3.38 $3.26 $3.31 $16.55 794,189
2018-04-12 $3.24 $3.34 $3.24 $3.31 $16.55 576,450
2018-04-11 $3.27 $3.36 $3.22 $3.24 $16.20 1,182,819
2018-04-10 $3.37 $3.40 $3.29 $3.30 $16.50 552,488
2018-04-09 $3.41 $3.45 $3.31 $3.34 $16.70 2,107,995
2018-04-06 $3.41 $3.45 $3.35 $3.41 $17.05 471,063
2018-04-05 $3.49 $3.49 $3.40 $3.45 $17.25 573,416
2018-04-04 $3.29 $3.49 $3.28 $3.47 $17.35 1,032,983
2018-04-03 $3.36 $3.41 $3.28 $3.36 $16.80 603,301
2018-04-02 $3.50 $3.50 $3.32 $3.35 $16.75 761,694
2018-03-29 $3.51 $3.55 $3.43 $3.50 $17.50 527,217
2018-03-28 $3.60 $3.60 $3.45 $3.51 $17.55 759,261
2018-03-27 $3.64 $3.78 $3.57 $3.61 $18.05 1,258,935
2018-03-26 $3.63 $3.67 $3.55 $3.65 $18.25 779,836
2018-03-23 $3.63 $3.67 $3.52 $3.56 $17.80 808,286
2018-03-22 $3.65 $3.70 $3.61 $3.62 $18.10 689,060
2018-03-21 $3.76 $3.78 $3.65 $3.68 $18.40 1,207,663
2018-03-20 $3.92 $3.92 $3.75 $3.77 $18.85 693,014
2018-03-19 $3.90 $3.94 $3.78 $3.90 $19.50 1,171,185
2018-03-16 $3.79 $3.91 $3.75 $3.90 $19.50 655,802
2018-03-15 $3.81 $3.88 $3.72 $3.78 $18.90 1,188,040
2018-03-14 $3.81 $3.89 $3.78 $3.78 $18.90 489,784
2018-03-13 $4.02 $4.04 $3.77 $3.80 $19.00 1,160,942
2018-03-12 $3.95 $4.04 $3.93 $3.99 $19.95 467,389
2018-03-09 $3.94 $4.01 $3.89 $3.95 $19.75 550,050
2018-03-08 $3.88 $3.93 $3.83 $3.90 $19.50 505,179
2018-03-07 $3.86 $3.97 $3.81 $3.87 $19.35 727,631
2018-03-06 $3.87 $3.95 $3.83 $3.91 $19.55 1,136,819
2018-03-05 $3.83 $3.88 $3.78 $3.83 $19.15 1,377,333
2018-03-02 $3.60 $3.84 $3.52 $3.79 $18.95 3,470,470
2018-03-01 $3.14 $3.85 $3.14 $3.65 $18.25 6,153,519
2018-02-28 $3.20 $3.25 $3.09 $3.15 $15.75 1,968,856
2018-02-27 $3.27 $3.34 $3.20 $3.20 $16.00 1,392,802
2018-02-26 $3.39 $3.44 $3.25 $3.27 $16.35 2,151,258
2018-02-23 $3.72 $3.72 $3.34 $3.35 $16.75 2,949,785
2018-02-22 $3.92 $3.92 $3.74 $3.75 $18.75 1,366,379
2018-02-21 $3.62 $4.00 $3.60 $3.90 $19.50 2,497,251
2018-02-20 $3.97 $4.14 $3.95 $4.13 $20.65 1,875,970
2018-02-16 $3.90 $4.00 $3.90 $3.95 $19.75 409,255
2018-02-15 $3.96 $3.98 $3.86 $3.94 $19.70 1,133,302
2018-02-14 $3.73 $3.96 $3.70 $3.94 $19.70 1,245,233
2018-02-13 $3.73 $3.86 $3.69 $3.75 $18.75 1,787,581
2018-02-12 $3.69 $3.82 $3.57 $3.75 $18.75 1,794,578
2018-02-09 $3.74 $3.74 $3.57 $3.70 $18.50 1,375,102
2018-02-08 $3.83 $3.84 $3.67 $3.70 $18.50 2,051,456
2018-02-07 $3.64 $3.83 $3.64 $3.80 $19.00 1,109,334
2018-02-06 $3.52 $3.68 $3.51 $3.67 $18.35 1,514,224
2018-02-05 $3.64 $3.75 $3.58 $3.62 $18.10 2,070,702
2018-02-02 $3.77 $3.83 $3.64 $3.66 $18.30 1,056,645
2018-02-01 $3.66 $3.86 $3.60 $3.82 $19.10 2,097,534
2018-01-31 $3.90 $3.97 $3.65 $3.66 $18.30 2,089,401
2018-01-30 $4.01 $4.02 $3.83 $3.84 $19.20 1,978,868
2018-01-29 $4.07 $4.08 $4.00 $4.01 $20.05 2,120,001
2018-01-26 $4.11 $4.14 $4.02 $4.08 $20.40 3,457,467
2018-01-25 $4.08 $4.10 $4.01 $4.08 $20.40 535,794
2018-01-24 $4.21 $4.22 $4.07 $4.10 $20.50 790,160
2018-01-23 $4.05 $4.22 $4.03 $4.21 $21.05 776,244
2018-01-22 $4.00 $4.08 $4.00 $4.06 $20.30 1,416,153
2018-01-19 $4.10 $4.13 $4.01 $4.02 $20.10 1,706,774
2018-01-18 $4.14 $4.15 $4.07 $4.15 $20.75 728,816
2018-01-17 $4.14 $4.16 $4.08 $4.14 $20.70 647,485
2018-01-16 $4.30 $4.33 $4.07 $4.12 $20.60 1,489,443
2018-01-12 $4.34 $4.36 $4.21 $4.27 $21.35 1,212,818
2018-01-11 $4.27 $4.36 $4.17 $4.33 $21.65 1,690,417
2018-01-10 $3.96 $4.32 $3.89 $4.18 $20.90 3,731,189
2018-01-09 $4.07 $4.10 $3.91 $3.99 $19.95 1,192,994
2018-01-08 $4.11 $4.17 $4.03 $4.10 $20.50 1,154,243
2018-01-05 $4.11 $4.16 $4.05 $4.07 $20.35 1,316,401
2018-01-04 $4.25 $4.28 $4.07 $4.10 $20.50 2,390,231
2018-01-03 $4.28 $4.37 $4.18 $4.19 $20.95 1,737,458
2018-01-02 $4.14 $4.33 $4.14 $4.29 $21.45 1,969,338
2017-12-29 $4.19 $4.20 $4.10 $4.13 $20.65 589,533
2017-12-28 $4.15 $4.19 $4.08 $4.18 $20.90 882,175
2017-12-27 $4.21 $4.28 $4.10 $4.12 $20.60 1,484,052
2017-12-26 $4.11 $4.28 $4.09 $4.21 $21.05 788,450
2017-12-22 $4.09 $4.15 $4.04 $4.11 $20.55 610,088
2017-12-21 $4.09 $4.17 $4.08 $4.11 $20.55 899,488
2017-12-20 $4.09 $4.14 $4.01 $4.09 $20.45 1,472,067
2017-12-19 $4.11 $4.19 $4.03 $4.05 $20.25 2,034,925
2017-12-18 $4.10 $4.20 $4.06 $4.14 $20.70 2,084,645
2017-12-15 $4.00 $4.10 $3.90 $4.03 $20.15 2,226,680
2017-12-14 $3.96 $4.14 $3.93 $3.99 $19.95 1,281,304
2017-12-13 $4.22 $4.25 $3.77 $4.02 $20.10 2,983,490
2017-12-12 $3.93 $4.42 $3.93 $4.21 $21.05 5,742,207
2017-12-11 $3.54 $3.97 $3.40 $3.89 $19.45 10,947,050
2017-12-08 $3.74 $3.74 $3.46 $3.51 $17.55 4,030,729
2017-12-07 $3.55 $3.94 $3.29 $3.59 $17.95 9,590,915
2017-12-06 $4.23 $4.28 $4.16 $4.25 $21.25 1,079,150
2017-12-05 $4.37 $4.39 $4.25 $4.25 $21.25 1,117,296
2017-12-04 $4.39 $4.46 $4.27 $4.37 $21.85 1,400,225
2017-12-01 $4.35 $4.38 $4.18 $4.30 $21.50 1,792,813
2017-11-30 $4.57 $4.58 $4.35 $4.37 $21.85 2,128,522
2017-11-29 $4.34 $4.66 $4.33 $4.51 $22.55 3,182,457
2017-11-28 $4.24 $4.36 $4.13 $4.36 $21.80 1,959,089
2017-11-27 $4.26 $4.26 $4.15 $4.22 $21.10 2,586,758
2017-11-24 $4.33 $4.35 $4.24 $4.26 $21.30 255,845
2017-11-22 $4.30 $4.37 $4.26 $4.28 $21.40 655,472
2017-11-21 $4.24 $4.36 $4.20 $4.31 $21.55 832,625
2017-11-20 $4.31 $4.38 $4.23 $4.26 $21.30 2,078,985
2017-11-17 $4.30 $4.36 $4.24 $4.30 $21.50 892,979
2017-11-16 $4.29 $4.43 $4.20 $4.27 $21.35 1,562,145
2017-11-15 $4.15 $4.17 $4.05 $4.12 $20.60 988,701
2017-11-14 $4.24 $4.26 $4.14 $4.17 $20.85 999,190
2017-11-13 $4.30 $4.35 $4.16 $4.25 $21.25 2,368,352
2017-11-10 $4.37 $4.59 $4.26 $4.30 $21.50 3,645,304
2017-11-09 $4.60 $4.60 $4.20 $4.29 $21.45 3,467,304
2017-11-08 $4.20 $4.68 $4.20 $4.59 $22.95 6,182,156
2017-11-07 $5.95 $5.95 $5.44 $5.46 $27.30 3,371,468
2017-11-06 $5.63 $5.86 $5.60 $5.85 $29.25 1,165,760
2017-11-03 $5.59 $5.69 $5.55 $5.63 $28.15 551,467
2017-11-02 $5.62 $5.67 $5.51 $5.62 $28.10 872,824
2017-11-01 $5.78 $5.85 $5.57 $5.64 $28.20 874,444
2017-10-31 $5.68 $5.75 $5.67 $5.69 $28.45 804,374
2017-10-30 $5.78 $5.89 $5.66 $5.69 $28.45 655,440
2017-10-27 $5.75 $5.85 $5.61 $5.81 $29.05 1,050,249
2017-10-26 $5.75 $5.85 $5.62 $5.75 $28.75 919,113
2017-10-25 $5.60 $5.81 $5.55 $5.74 $28.70 1,638,105
2017-10-24 $5.71 $5.82 $5.49 $5.58 $27.90 2,698,903
2017-10-23 $6.01 $6.11 $5.68 $5.69 $28.45 1,317,600
2017-10-20 $6.11 $6.15 $5.93 $6.00 $30.00 1,323,648
2017-10-19 $6.05 $6.12 $5.91 $5.98 $29.90 2,722,501
2017-10-18 $6.25 $6.36 $6.09 $6.11 $30.55 1,067,210
2017-10-17 $6.34 $6.38 $6.23 $6.24 $31.20 1,436,612
2017-10-16 $6.52 $6.53 $6.30 $6.32 $31.60 2,169,243
2017-10-13 $6.37 $6.52 $6.35 $6.46 $32.30 2,251,966
2017-10-12 $6.39 $6.40 $6.23 $6.35 $31.75 746,986
2017-10-11 $6.39 $6.42 $6.33 $6.40 $32.00 1,033,573
2017-10-10 $6.40 $6.54 $6.30 $6.39 $31.95 2,943,319
2017-10-09 $6.39 $6.47 $6.32 $6.40 $32.00 842,750
2017-10-06 $6.45 $6.48 $6.36 $6.39 $31.95 516,700
2017-10-05 $6.47 $6.56 $6.30 $6.42 $32.10 1,657,115
2017-10-04 $6.42 $6.55 $6.34 $6.41 $32.05 1,730,446
2017-10-03 $6.26 $6.45 $6.25 $6.42 $32.10 896,193
2017-10-02 $6.10 $6.27 $6.10 $6.27 $31.35 647,996
2017-09-29 $6.23 $6.33 $6.06 $6.09 $30.45 572,153
2017-09-28 $6.18 $6.30 $6.12 $6.24 $31.20 561,605
2017-09-27 $6.01 $6.21 $5.98 $6.19 $30.95 675,370
2017-09-26 $5.97 $6.11 $5.96 $5.97 $29.85 1,640,499
2017-09-25 $6.08 $6.17 $5.95 $5.97 $29.85 533,873
2017-09-22 $6.07 $6.14 $6.05 $6.06 $30.30 572,442
2017-09-21 $6.06 $6.18 $6.04 $6.10 $30.50 503,713
2017-09-20 $5.99 $6.08 $5.96 $6.06 $30.30 533,891
2017-09-19 $6.15 $6.17 $5.97 $5.99 $29.95 501,298
2017-09-18 $6.18 $6.27 $6.08 $6.14 $30.70 2,298,334
2017-09-15 $6.11 $6.20 $6.03 $6.18 $30.90 1,228,943
2017-09-14 $6.30 $6.31 $6.05 $6.07 $30.35 646,849
2017-09-13 $6.31 $6.47 $6.18 $6.28 $31.40 1,425,031
2017-09-12 $6.23 $6.36 $6.14 $6.29 $31.45 1,303,259
2017-09-11 $5.90 $6.24 $5.90 $6.20 $31.00 1,273,958
2017-09-08 $6.01 $6.07 $5.81 $5.86 $29.30 1,066,959
2017-09-07 $6.12 $6.16 $5.99 $5.99 $29.95 711,559
2017-09-06 $6.19 $6.27 $6.12 $6.14 $30.70 656,076
2017-09-05 $6.29 $6.34 $6.12 $6.17 $30.85 1,691,173
2017-09-01 $6.18 $6.31 $6.16 $6.31 $31.55 507,400
2017-08-31 $6.15 $6.23 $6.12 $6.19 $30.95 486,103
2017-08-30 $6.13 $6.24 $6.10 $6.14 $30.70 861,123
2017-08-29 $6.02 $6.15 $5.99 $6.13 $30.65 437,756
2017-08-28 $6.15 $6.21 $6.03 $6.10 $30.50 1,866,668
2017-08-25 $6.21 $6.29 $6.10 $6.15 $30.75 569,164
2017-08-24 $6.08 $6.40 $6.08 $6.20 $31.00 1,487,919
2017-08-23 $5.96 $6.11 $5.88 $6.04 $30.20 863,372
2017-08-22 $6.05 $6.12 $5.97 $6.00 $30.00 665,416
2017-08-21 $6.00 $6.22 $5.97 $6.05 $30.25 1,683,365
2017-08-18 $5.78 $5.99 $5.76 $5.96 $29.80 2,539,609
2017-08-17 $5.95 $5.97 $5.81 $5.83 $29.15 744,679
2017-08-16 $5.91 $6.01 $5.89 $5.93 $29.65 1,055,850
2017-08-15 $5.84 $5.91 $5.78 $5.83 $29.15 801,732
2017-08-14 $5.88 $5.91 $5.74 $5.81 $29.05 1,074,471
2017-08-11 $5.90 $6.01 $5.72 $5.80 $29.00 1,369,857
2017-08-10 $6.08 $6.12 $5.86 $5.90 $29.50 2,097,412
2017-08-09 $6.19 $6.27 $5.96 $6.08 $30.40 3,536,485
2017-08-08 $5.85 $6.47 $5.78 $6.45 $32.25 6,707,836
2017-08-07 $5.21 $5.64 $5.13 $5.46 $27.30 2,497,564
2017-08-04 $5.13 $5.25 $5.10 $5.21 $26.05 870,221
2017-08-03 $5.12 $5.29 $5.05 $5.09 $25.45 1,195,907
2017-08-02 $5.09 $5.09 $4.92 $4.96 $24.80 1,138,273
2017-08-01 $5.10 $5.13 $5.02 $5.09 $25.45 1,127,728
2017-07-31 $5.23 $5.28 $5.07 $5.07 $25.35 532,273
2017-07-28 $5.19 $5.30 $5.15 $5.22 $26.10 1,434,889
2017-07-27 $5.23 $5.23 $5.02 $5.19 $25.95 1,970,386
2017-07-26 $5.14 $5.27 $5.05 $5.21 $26.05 1,016,230
2017-07-25 $5.12 $5.20 $5.10 $5.14 $25.70 533,507
2017-07-24 $5.19 $5.20 $5.06 $5.08 $25.40 944,500
2017-07-21 $5.22 $5.27 $5.12 $5.19 $25.95 739,572
2017-07-20 $5.20 $5.24 $5.15 $5.20 $26.00 496,502
2017-07-19 $5.29 $5.29 $5.14 $5.20 $26.00 880,284
2017-07-18 $5.30 $5.39 $5.19 $5.29 $26.45 1,067,511
2017-07-17 $5.38 $5.44 $5.17 $5.30 $26.50 1,337,666
2017-07-14 $5.34 $5.49 $5.32 $5.39 $26.95 776,081
2017-07-13 $5.36 $5.46 $5.31 $5.41 $27.05 1,222,181
2017-07-12 $5.41 $5.46 $5.37 $5.39 $26.95 572,110
2017-07-11 $5.37 $5.44 $5.33 $5.37 $26.85 745,948
2017-07-10 $5.42 $5.44 $5.27 $5.34 $26.70 1,105,363
2017-07-07 $5.37 $5.43 $5.33 $5.43 $27.15 492,476
2017-07-06 $5.48 $5.53 $5.27 $5.37 $26.85 907,191
2017-07-05 $5.60 $5.69 $5.52 $5.57 $27.85 445,377
2017-07-03 $5.51 $5.66 $5.51 $5.60 $28.00 283,558
2017-06-30 $5.62 $5.64 $5.51 $5.51 $27.55 671,189
2017-06-29 $5.68 $5.70 $5.52 $5.60 $28.00 608,688
2017-06-28 $5.58 $5.69 $5.54 $5.62 $28.10 1,665,760
2017-06-27 $5.74 $5.82 $5.54 $5.56 $27.80 1,123,471
2017-06-26 $5.64 $5.74 $5.61 $5.72 $28.60 1,098,369
2017-06-23 $5.71 $5.75 $5.63 $5.67 $28.35 1,723,942
2017-06-22 $5.52 $5.70 $5.52 $5.70 $28.50 646,137
2017-06-21 $5.69 $5.70 $5.49 $5.53 $27.65 837,322
2017-06-20 $5.82 $5.82 $5.64 $5.65 $28.25 480,444
2017-06-19 $5.63 $5.84 $5.63 $5.78 $28.90 1,766,580
2017-06-16 $5.58 $5.75 $5.57 $5.61 $28.05 881,747
2017-06-15 $5.58 $5.70 $5.57 $5.65 $28.25 789,995
2017-06-14 $5.79 $5.81 $5.67 $5.70 $28.50 744,043
2017-06-13 $5.62 $5.87 $5.59 $5.80 $29.00 1,629,990
2017-06-12 $5.76 $5.81 $5.58 $5.62 $28.10 768,617
2017-06-09 $5.78 $5.84 $5.67 $5.78 $28.90 738,728
2017-06-08 $5.69 $5.86 $5.69 $5.77 $28.85 1,037,603
2017-06-07 $5.66 $5.74 $5.63 $5.69 $28.45 549,023
2017-06-06 $5.62 $5.72 $5.56 $5.66 $28.30 733,828
2017-06-05 $5.60 $5.75 $5.57 $5.71 $28.55 642,261
2017-06-02 $5.69 $5.74 $5.53 $5.60 $28.00 917,365
2017-06-01 $5.47 $5.80 $5.47 $5.70 $28.50 1,379,692
2017-05-31 $5.51 $5.55 $5.32 $5.50 $27.50 1,669,661
2017-05-30 $5.56 $5.68 $5.47 $5.48 $27.40 870,487
2017-05-26 $5.71 $5.78 $5.42 $5.59 $27.95 1,437,470
2017-05-25 $5.89 $5.90 $5.72 $5.72 $28.60 482,565
2017-05-24 $5.90 $5.95 $5.81 $5.85 $29.25 498,825
2017-05-23 $5.91 $5.94 $5.86 $5.89 $29.45 353,246
2017-05-22 $5.70 $6.00 $5.70 $5.90 $29.50 981,860
2017-05-19 $5.55 $5.75 $5.55 $5.66 $28.30 786,122
2017-05-18 $5.60 $5.68 $5.52 $5.55 $27.75 774,949
2017-05-17 $5.75 $5.81 $5.53 $5.60 $28.00 1,761,280
2017-05-16 $5.87 $5.99 $5.82 $5.85 $29.25 829,535
2017-05-15 $5.83 $5.94 $5.80 $5.84 $29.20 567,075
2017-05-12 $5.89 $5.95 $5.81 $5.83 $29.15 555,134
2017-05-11 $5.93 $5.96 $5.77 $5.91 $29.55 802,316
2017-05-10 $5.85 $6.03 $5.81 $5.94 $29.70 1,397,527
2017-05-09 $5.50 $5.93 $5.50 $5.89 $29.45 1,207,775
2017-05-08 $5.75 $5.75 $5.49 $5.60 $28.00 1,738,752
2017-05-05 $5.87 $5.95 $5.61 $5.75 $28.75 1,771,534
2017-05-04 $6.03 $6.17 $6.00 $6.09 $30.45 2,313,200
2017-05-03 $5.83 $6.08 $5.70 $6.04 $30.20 1,829,002
2017-05-02 $6.00 $6.00 $5.82 $5.85 $29.25 1,194,311
2017-05-01 $6.01 $6.05 $5.88 $5.99 $29.95 1,465,253
2017-04-28 $5.96 $5.98 $5.85 $5.85 $29.25 609,506
2017-04-27 $6.03 $6.05 $5.94 $5.99 $29.95 718,004
2017-04-26 $5.90 $6.06 $5.88 $6.03 $30.15 1,221,251
2017-04-25 $5.91 $5.97 $5.81 $5.90 $29.50 856,188
2017-04-24 $5.90 $5.96 $5.81 $5.85 $29.25 1,301,102
2017-04-21 $5.77 $5.82 $5.69 $5.72 $28.60 875,549
2017-04-20 $5.75 $5.84 $5.72 $5.80 $29.00 1,783,611
2017-04-19 $5.65 $5.78 $5.65 $5.72 $28.60 2,014,218
2017-04-18 $5.44 $5.69 $5.42 $5.65 $28.25 1,826,713
2017-04-17 $5.42 $5.47 $5.36 $5.46 $27.30 642,153
2017-04-13 $5.51 $5.53 $5.43 $5.46 $27.30 786,290
2017-04-12 $5.64 $5.65 $5.50 $5.52 $27.60 1,294,230
2017-04-11 $5.34 $5.59 $5.34 $5.55 $27.75 1,367,119
2017-04-10 $5.35 $5.45 $5.30 $5.37 $26.85 770,008
2017-04-07 $5.34 $5.40 $5.25 $5.35 $26.75 811,365
2017-04-06 $5.25 $5.35 $5.23 $5.34 $26.70 613,318
2017-04-05 $5.26 $5.39 $5.17 $5.24 $26.20 895,324
2017-04-04 $5.29 $5.31 $5.18 $5.23 $26.15 747,301
2017-04-03 $5.47 $5.48 $5.26 $5.29 $26.45 952,779
2017-03-31 $5.47 $5.51 $5.34 $5.49 $27.45 1,117,458
2017-03-30 $5.44 $5.50 $5.31 $5.47 $27.35 1,511,214
2017-03-29 $5.45 $5.50 $5.37 $5.45 $27.25 652,105
2017-03-28 $5.23 $5.46 $5.23 $5.45 $27.25 807,752
2017-03-27 $5.12 $5.28 $5.08 $5.26 $26.30 769,086
2017-03-24 $5.21 $5.34 $5.20 $5.20 $26.00 561,844
2017-03-23 $5.22 $5.33 $5.18 $5.20 $26.00 626,734
2017-03-22 $5.34 $5.34 $5.12 $5.21 $26.05 1,030,730
2017-03-21 $5.39 $5.43 $5.07 $5.22 $26.10 1,934,616
2017-03-20 $5.37 $5.47 $5.33 $5.39 $26.95 658,188
2017-03-17 $5.49 $5.54 $5.36 $5.36 $26.80 748,790
2017-03-16 $5.50 $5.62 $5.45 $5.49 $27.45 1,073,447
2017-03-15 $5.30 $5.38 $5.18 $5.35 $26.75 705,663
2017-03-14 $5.27 $5.27 $5.15 $5.26 $26.30 762,600
2017-03-13 $5.37 $5.41 $5.24 $5.26 $26.30 848,039
2017-03-10 $5.33 $5.40 $5.27 $5.31 $26.55 774,601
2017-03-09 $5.35 $5.44 $5.26 $5.37 $26.85 1,491,529
2017-03-08 $5.08 $5.45 $5.08 $5.31 $26.55 2,259,439
2017-03-07 $5.08 $5.25 $5.03 $5.06 $25.30 1,418,837
2017-03-06 $5.13 $5.13 $4.99 $5.05 $25.25 1,214,997
2017-03-03 $5.23 $5.26 $5.03 $5.13 $25.65 1,322,502
2017-03-02 $5.26 $5.47 $5.24 $5.25 $26.25 1,707,938
2017-03-01 $5.45 $5.51 $5.17 $5.29 $26.45 1,528,720
2017-02-28 $5.54 $5.61 $5.33 $5.34 $26.70 1,453,560
2017-02-27 $5.45 $5.72 $5.42 $5.58 $27.90 1,418,511
2017-02-24 $5.47 $5.51 $5.36 $5.45 $27.25 1,388,060
2017-02-23 $5.66 $5.69 $5.41 $5.56 $27.80 1,081,117
2017-02-22 $5.68 $5.74 $5.61 $5.64 $28.20 816,973
2017-02-21 $5.62 $5.81 $5.62 $5.68 $28.40 1,703,297
2017-02-17 $5.82 $5.88 $5.60 $5.63 $28.15 1,912,866
2017-02-16 $6.14 $6.23 $5.74 $5.78 $28.90 3,650,825
2017-02-15 $6.11 $6.34 $6.01 $6.29 $31.45 3,904,127
2017-02-14 $6.69 $6.69 $6.49 $6.60 $33.00 2,206,262
2017-02-13 $6.69 $6.79 $6.57 $6.68 $33.40 1,334,075
2017-02-10 $6.46 $6.72 $6.40 $6.68 $33.40 1,716,583
2017-02-09 $6.23 $6.49 $6.20 $6.45 $32.25 1,154,023
2017-02-08 $6.32 $6.32 $6.15 $6.20 $31.00 725,652
2017-02-07 $6.27 $6.34 $6.19 $6.31 $31.55 823,330
2017-02-06 $6.28 $6.42 $6.20 $6.24 $31.20 1,502,484
2017-02-03 $6.22 $6.35 $6.22 $6.34 $31.70 872,672
2017-02-02 $6.24 $6.38 $6.20 $6.23 $31.15 920,987
2017-02-01 $6.23 $6.37 $6.17 $6.32 $31.60 1,104,876
2017-01-31 $6.05 $6.23 $5.96 $6.17 $30.85 1,033,784
2017-01-30 $6.09 $6.14 $5.87 $6.05 $30.25 917,915
2017-01-27 $6.12 $6.18 $6.01 $6.14 $30.70 970,922
2017-01-26 $6.10 $6.21 $5.93 $6.12 $30.60 2,207,004
2017-01-25 $6.06 $6.29 $5.98 $6.10 $30.50 2,164,532
2017-01-24 $5.89 $5.96 $5.61 $5.90 $29.50 2,096,387
2017-01-23 $5.70 $6.04 $5.67 $5.89 $29.45 2,254,418
2017-01-20 $5.77 $5.92 $5.67 $5.75 $28.75 1,776,701
2017-01-19 $5.49 $5.83 $5.49 $5.78 $28.90 1,598,358
2017-01-18 $5.49 $5.55 $5.41 $5.49 $27.45 721,040
2017-01-17 $5.60 $5.60 $5.43 $5.49 $27.45 469,631
2017-01-13 $5.64 $5.80 $5.59 $5.61 $28.05 488,483
2017-01-12 $5.63 $5.68 $5.43 $5.60 $28.00 624,827
2017-01-11 $5.67 $5.74 $5.58 $5.68 $28.40 551,135
2017-01-10 $5.67 $5.82 $5.63 $5.75 $28.75 875,289
2017-01-09 $5.58 $5.73 $5.53 $5.66 $28.30 513,732
2017-01-06 $5.67 $5.82 $5.61 $5.63 $28.15 666,090
2017-01-05 $5.68 $5.71 $5.54 $5.65 $28.25 578,479
2017-01-04 $5.47 $5.78 $5.40 $5.74 $28.70 1,353,167
2017-01-03 $5.27 $5.55 $5.25 $5.42 $27.10 841,610
2016-12-30 $5.17 $5.29 $5.14 $5.25 $26.25 708,194
2016-12-29 $5.20 $5.27 $5.15 $5.17 $25.85 478,128
2016-12-28 $5.47 $5.51 $5.19 $5.21 $26.05 486,302
2016-12-27 $5.32 $5.53 $5.19 $5.47 $27.35 876,849
2016-12-23 $5.24 $5.37 $5.21 $5.21 $26.05 612,115
2016-12-22 $5.20 $5.30 $5.17 $5.26 $26.30 727,988
2016-12-21 $5.19 $5.26 $5.16 $5.20 $26.00 529,499
2016-12-20 $5.19 $5.30 $5.18 $5.21 $26.05 620,316
2016-12-19 $5.33 $5.35 $5.12 $5.17 $25.85 1,540,538
2016-12-16 $5.33 $5.41 $5.16 $5.33 $26.65 1,992,745
2016-12-15 $5.25 $5.36 $5.03 $5.12 $25.60 2,806,278
2016-12-14 $5.40 $5.46 $5.19 $5.20 $26.00 1,975,273
2016-12-13 $5.39 $5.46 $5.31 $5.41 $27.05 1,906,007
2016-12-12 $5.50 $5.58 $5.34 $5.34 $26.70 1,904,262
2016-12-09 $5.66 $5.75 $5.49 $5.53 $27.65 1,646,766
2016-12-08 $5.87 $5.95 $5.60 $5.63 $28.15 1,634,707
2016-12-07 $5.61 $5.88 $5.52 $5.86 $29.30 1,174,828
2016-12-06 $5.34 $5.69 $5.26 $5.68 $28.40 1,731,612
2016-12-05 $5.21 $5.40 $5.21 $5.28 $26.40 2,113,752
2016-12-02 $5.29 $5.39 $5.13 $5.15 $25.75 2,104,630
2016-12-01 $5.65 $5.74 $5.28 $5.33 $26.65 3,940,480
2016-11-30 $5.60 $5.71 $5.50 $5.66 $28.30 2,627,961
2016-11-29 $5.78 $5.79 $5.54 $5.62 $28.10 2,301,257
2016-11-28 $5.94 $5.94 $5.75 $5.79 $28.95 1,876,106
2016-11-25 $5.92 $5.97 $5.70 $5.94 $29.70 531,046
2016-11-23 $5.89 $5.96 $5.71 $5.94 $29.70 1,779,339
2016-11-22 $6.28 $6.29 $5.84 $5.96 $29.80 2,018,541
2016-11-21 $6.02 $6.22 $5.93 $6.14 $30.70 3,012,886
2016-11-18 $6.10 $6.19 $5.95 $5.98 $29.90 2,204,142
2016-11-17 $6.27 $6.28 $5.92 $6.06 $30.30 2,942,655
2016-11-16 $6.48 $6.51 $6.27 $6.38 $31.90 2,357,813
2016-11-15 $6.36 $6.56 $6.14 $6.52 $32.60 2,598,343
2016-11-14 $6.18 $6.46 $6.12 $6.31 $31.55 2,470,513
2016-11-11 $5.89 $6.18 $5.71 $6.14 $30.70 2,384,481
2016-11-10 $5.60 $5.98 $5.54 $5.89 $29.45 2,481,531
2016-11-09 $5.54 $5.76 $5.30 $5.61 $28.05 3,498,297
2016-11-08 $5.85 $5.87 $5.67 $5.76 $28.80 2,908,526
2016-11-07 $5.98 $6.18 $5.67 $5.91 $29.55 5,641,529
2016-11-04 $5.09 $5.21 $4.99 $5.13 $25.65 2,058,727
2016-11-03 $5.07 $5.17 $4.91 $5.09 $25.45 2,231,174
2016-11-02 $4.83 $4.89 $4.72 $4.81 $24.05 1,484,203
2016-11-01 $4.92 $4.95 $4.75 $4.86 $24.30 2,344,718
2016-10-31 $4.74 $4.95 $4.64 $4.93 $24.65 2,081,337
2016-10-28 $4.90 $4.93 $4.69 $4.70 $23.50 1,550,013
2016-10-27 $4.80 $4.88 $4.68 $4.75 $23.75 699,692
2016-10-26 $4.87 $4.99 $4.74 $4.76 $23.80 1,289,718
2016-10-25 $4.85 $4.99 $4.82 $4.90 $24.50 1,245,204
2016-10-24 $4.92 $5.05 $4.81 $4.87 $24.35 1,308,064
2016-10-21 $4.81 $4.97 $4.78 $4.85 $24.25 1,289,253
2016-10-20 $5.05 $5.05 $4.85 $4.86 $24.30 870,856
2016-10-19 $4.91 $5.14 $4.82 $5.07 $25.35 1,729,319
2016-10-18 $4.96 $5.00 $4.81 $4.91 $24.55 1,483,921
2016-10-17 $5.38 $5.39 $4.84 $4.99 $24.95 3,638,036
2016-10-14 $5.57 $5.74 $5.36 $5.38 $26.90 1,686,319
2016-10-13 $5.48 $5.61 $5.37 $5.50 $27.50 1,107,943
2016-10-12 $5.77 $5.77 $5.49 $5.54 $27.70 2,310,680
2016-10-11 $5.82 $5.90 $5.72 $5.79 $28.95 1,657,660
2016-10-10 $5.98 $6.07 $5.97 $6.04 $30.20 832,090
2016-10-07 $6.03 $6.12 $5.87 $5.95 $29.75 1,240,942
2016-10-06 $6.14 $6.16 $6.03 $6.05 $30.25 1,388,380
2016-10-05 $6.18 $6.25 $6.14 $6.17 $30.85 591,169
2016-10-04 $6.16 $6.25 $6.07 $6.16 $30.80 821,366
2016-10-03 $6.12 $6.22 $6.08 $6.16 $30.80 613,483
2016-09-30 $6.13 $6.26 $6.03 $6.18 $30.90 995,504
2016-09-29 $6.24 $6.28 $6.03 $6.08 $30.40 901,342
2016-09-28 $6.21 $6.28 $6.00 $6.24 $31.20 1,048,587
2016-09-27 $6.15 $6.27 $6.11 $6.23 $31.15 825,295
2016-09-26 $6.28 $6.37 $6.07 $6.11 $30.55 1,009,009
2016-09-23 $6.11 $6.41 $6.09 $6.28 $31.40 1,542,773
2016-09-22 $6.10 $6.19 $6.06 $6.11 $30.55 912,779
2016-09-21 $6.06 $6.20 $6.02 $6.11 $30.55 743,443
2016-09-20 $6.21 $6.23 $5.93 $6.10 $30.50 1,214,447
2016-09-19 $6.50 $6.58 $6.08 $6.19 $30.95 3,040,192
2016-09-16 $6.17 $6.45 $6.17 $6.43 $32.15 2,906,291
2016-09-15 $5.75 $6.25 $5.74 $6.17 $30.85 3,373,313
2016-09-14 $5.82 $5.93 $5.65 $5.75 $28.75 1,543,394
2016-09-13 $5.52 $5.85 $5.48 $5.75 $28.75 2,022,510
2016-09-12 $5.31 $5.59 $5.31 $5.59 $27.95 1,180,521
2016-09-09 $5.39 $5.53 $5.36 $5.36 $26.80 1,222,309
2016-09-08 $5.33 $5.48 $5.30 $5.47 $27.35 1,041,038
2016-09-07 $5.33 $5.44 $5.29 $5.41 $27.05 998,475
2016-09-06 $5.43 $5.54 $5.35 $5.35 $26.75 1,106,690
2016-09-02 $5.38 $5.45 $5.29 $5.40 $27.00 785,029
2016-09-01 $5.43 $5.51 $5.25 $5.30 $26.50 928,225
2016-08-31 $5.48 $5.55 $5.35 $5.41 $27.05 800,160
2016-08-30 $5.60 $5.63 $5.46 $5.50 $27.50 1,092,488
2016-08-29 $5.40 $5.59 $5.39 $5.56 $27.80 853,361
2016-08-26 $5.53 $5.65 $5.35 $5.40 $27.00 1,353,726
2016-08-25 $5.45 $5.64 $5.41 $5.52 $27.60 1,820,882
2016-08-24 $5.24 $5.63 $5.24 $5.44 $27.20 1,801,820
2016-08-23 $5.33 $5.41 $5.15 $5.24 $26.20 1,636,423
2016-08-22 $5.45 $5.55 $5.31 $5.39 $26.95 1,427,414
2016-08-19 $5.58 $5.60 $5.43 $5.49 $27.45 1,730,666
2016-08-18 $5.50 $5.67 $5.40 $5.59 $27.95 1,543,758
2016-08-17 $5.61 $5.74 $5.33 $5.53 $27.65 1,862,952
2016-08-16 $5.75 $5.84 $5.54 $5.63 $28.15 2,603,109
2016-08-15 $5.41 $5.91 $5.41 $5.82 $29.10 2,705,897
2016-08-12 $5.41 $5.49 $5.30 $5.40 $27.00 2,111,064
2016-08-11 $4.90 $5.60 $4.82 $5.46 $27.30 5,271,473
2016-08-10 $4.84 $4.94 $4.65 $4.91 $24.55 3,095,066
2016-08-09 $4.58 $4.99 $4.30 $4.79 $23.95 5,006,340
2016-08-08 $4.78 $4.93 $4.71 $4.79 $23.95 3,041,031
2016-08-05 $4.63 $4.79 $4.60 $4.75 $23.75 1,457,748
2016-08-04 $4.65 $4.78 $4.53 $4.60 $23.00 1,425,126
2016-08-03 $4.46 $4.65 $4.43 $4.64 $23.20 866,499
2016-08-02 $4.56 $4.59 $4.40 $4.47 $22.35 1,072,374
2016-08-01 $4.60 $4.64 $4.56 $4.59 $22.95 767,587
2016-07-29 $4.58 $4.62 $4.53 $4.62 $23.10 904,809
2016-07-28 $4.62 $4.78 $4.59 $4.60 $23.00 759,880
2016-07-27 $4.58 $4.70 $4.51 $4.65 $23.25 971,333
2016-07-26 $4.37 $4.65 $4.31 $4.64 $23.20 1,343,113
2016-07-25 $4.39 $4.41 $4.30 $4.34 $21.70 1,386,514
2016-07-22 $4.55 $4.59 $4.40 $4.41 $22.05 1,814,220
2016-07-21 $4.61 $4.65 $4.55 $4.59 $22.95 2,347,121
2016-07-20 $4.62 $4.68 $4.49 $4.61 $23.05 1,309,573
2016-07-19 $4.60 $4.62 $4.46 $4.60 $23.00 1,451,124
2016-07-18 $4.56 $4.67 $4.47 $4.60 $23.00 2,288,360
2016-07-15 $4.50 $4.57 $4.43 $4.49 $22.45 1,437,499
2016-07-14 $4.30 $4.52 $4.21 $4.51 $22.55 2,284,693
2016-07-13 $4.16 $4.28 $4.15 $4.25 $21.25 1,412,923
2016-07-12 $4.38 $4.41 $4.09 $4.10 $20.50 3,140,315
2016-07-11 $4.40 $4.44 $4.27 $4.37 $21.85 1,131,166
2016-07-08 $4.29 $4.38 $4.26 $4.32 $21.60 1,718,558
2016-07-07 $4.28 $4.35 $4.15 $4.25 $21.25 2,066,617
2016-07-06 $4.07 $4.24 $4.03 $4.20 $21.00 2,275,429
2016-07-05 $4.38 $4.39 $4.05 $4.17 $20.85 3,460,807
2016-07-01 $4.37 $4.49 $4.32 $4.38 $21.90 1,557,252
2016-06-30 $4.55 $4.58 $4.26 $4.30 $21.50 2,497,516
2016-06-29 $4.71 $4.71 $4.50 $4.54 $22.70 2,553,773
2016-06-28 $4.46 $4.63 $4.39 $4.61 $23.05 3,350,501
2016-06-27 $4.59 $4.60 $4.26 $4.30 $21.50 2,450,796
2016-06-24 $4.70 $4.88 $4.58 $4.69 $23.45 8,670,682
2016-06-23 $4.90 $4.98 $4.85 $4.98 $24.90 1,939,812
2016-06-22 $5.00 $5.00 $4.82 $4.84 $24.20 1,485,913
2016-06-21 $4.95 $5.03 $4.82 $4.92 $24.60 2,038,877
2016-06-20 $4.99 $5.14 $4.88 $5.00 $25.00 3,767,392
2016-06-17 $4.90 $4.93 $4.78 $4.87 $24.35 2,591,502
2016-06-16 $4.63 $5.03 $4.61 $4.96 $24.80 4,541,041
2016-06-15 $4.45 $4.72 $4.42 $4.65 $23.25 2,494,830
2016-06-14 $4.37 $4.58 $4.18 $4.42 $22.10 3,767,198
2016-06-13 $4.26 $4.48 $4.13 $4.44 $22.20 2,371,330
2016-06-10 $4.44 $4.49 $4.20 $4.26 $21.30 2,326,599
2016-06-09 $4.64 $4.64 $4.28 $4.47 $22.35 3,663,506
2016-06-08 $4.67 $4.69 $4.20 $4.42 $22.10 4,511,060
2016-06-07 $4.72 $4.77 $4.34 $4.39 $21.95 4,757,860
2016-06-06 $4.81 $4.85 $4.68 $4.74 $23.70 2,255,260
2016-06-03 $5.02 $5.02 $4.60 $4.62 $23.10 3,771,127
2016-06-02 $4.95 $5.07 $4.85 $5.06 $25.30 2,062,508
2016-06-01 $4.72 $5.05 $4.65 $4.98 $24.90 3,731,620
2016-05-31 $4.78 $4.87 $4.61 $4.76 $23.80 3,127,480
2016-05-27 $4.68 $5.10 $4.64 $4.81 $24.05 6,471,932
2016-05-26 $4.37 $4.40 $4.25 $4.37 $21.85 2,098,173
2016-05-25 $4.44 $4.50 $4.26 $4.45 $22.25 2,502,883
2016-05-24 $4.45 $4.58 $4.35 $4.43 $22.15 3,632,605
2016-05-23 $4.30 $4.58 $4.19 $4.32 $21.60 7,542,068
2016-05-20 $3.71 $4.02 $3.71 $3.99 $19.95 5,675,083
2016-05-19 $3.93 $4.19 $3.63 $3.70 $18.50 7,342,708
2016-05-18 $3.69 $4.11 $3.61 $3.99 $19.95 8,070,899
2016-05-17 $3.48 $3.73 $3.44 $3.60 $18.00 10,212,986
2016-05-16 $3.65 $4.02 $3.59 $3.94 $19.70 11,341,652
2016-05-13 $3.67 $3.74 $3.50 $3.51 $17.55 8,989,078
2016-05-12 $4.12 $4.29 $3.67 $3.76 $18.80 9,880,281
2016-05-11 $4.08 $4.24 $3.95 $4.08 $20.40 10,554,918
2016-05-10 $4.52 $4.58 $3.98 $4.10 $20.50 18,610,037
2016-05-09 $5.42 $5.63 $4.54 $4.62 $23.10 19,202,368
2016-05-06 $6.77 $7.14 $6.71 $7.10 $35.50 2,759,229
2016-05-05 $6.85 $6.92 $6.52 $6.85 $34.25 2,597,289
2016-05-04 $7.05 $7.09 $6.80 $6.92 $34.60 1,730,328
2016-05-03 $7.38 $7.40 $7.03 $7.11 $35.55 3,183,933
2016-05-02 $7.95 $8.01 $7.71 $7.93 $39.65 889,061
2016-04-29 $8.08 $8.19 $7.83 $7.90 $39.50 797,450
2016-04-28 $8.10 $8.41 $8.01 $8.09 $40.45 773,946
2016-04-27 $7.65 $8.23 $7.44 $8.12 $40.60 1,369,297
2016-04-26 $7.44 $7.57 $7.34 $7.52 $37.60 682,973
2016-04-25 $7.63 $7.70 $7.34 $7.39 $36.95 953,098
2016-04-22 $7.73 $7.96 $7.55 $7.64 $38.20 864,858
2016-04-21 $7.92 $7.98 $7.41 $7.74 $38.70 1,471,720
2016-04-20 $8.06 $8.41 $8.05 $8.28 $41.40 1,424,111
2016-04-19 $7.57 $8.25 $7.55 $8.03 $40.15 1,905,036
2016-04-18 $7.30 $7.61 $7.22 $7.53 $37.65 864,872
2016-04-15 $7.36 $7.40 $7.19 $7.31 $36.55 909,782
2016-04-14 $7.57 $7.63 $7.12 $7.44 $37.20 2,483,572
2016-04-13 $7.62 $7.69 $7.41 $7.56 $37.80 1,008,246
2016-04-12 $7.74 $7.74 $7.13 $7.61 $38.05 2,158,270
2016-04-11 $7.97 $8.09 $7.64 $7.69 $38.45 881,654
2016-04-08 $7.96 $7.97 $7.75 $7.94 $39.70 667,251
2016-04-07 $8.18 $8.25 $7.74 $7.86 $39.30 1,037,701
2016-04-06 $8.01 $8.36 $7.91 $8.24 $41.20 687,753
2016-04-05 $8.09 $8.09 $7.76 $8.00 $40.00 769,607
2016-04-04 $8.03 $8.40 $8.02 $8.17 $40.85 831,526
2016-04-01 $8.20 $8.25 $7.91 $8.04 $40.20 1,167,469
2016-03-31 $8.13 $8.39 $8.03 $8.30 $41.50 723,341
2016-03-30 $8.14 $8.33 $8.00 $8.11 $40.55 949,931
2016-03-29 $7.68 $8.08 $7.50 $8.07 $40.35 803,999
2016-03-28 $8.32 $8.35 $7.50 $7.73 $38.65 1,562,253
2016-03-24 $8.07 $8.34 $8.01 $8.32 $41.60 703,811
2016-03-23 $8.41 $8.48 $7.99 $8.23 $41.15 1,585,373
2016-03-22 $8.70 $8.76 $8.42 $8.45 $42.25 491,722
2016-03-21 $8.67 $9.00 $8.44 $8.80 $44.00 626,792
2016-03-18 $8.49 $9.01 $8.47 $8.70 $43.50 1,073,447
2016-03-17 $8.45 $8.48 $8.12 $8.40 $42.00 752,944
2016-03-16 $8.45 $8.47 $8.00 $8.41 $42.05 1,362,691
2016-03-15 $8.98 $9.02 $8.49 $8.53 $42.65 830,454
2016-03-14 $9.11 $9.36 $8.99 $9.05 $45.25 549,624
2016-03-11 $9.07 $9.21 $8.91 $9.17 $45.85 772,796
2016-03-10 $9.24 $9.34 $8.74 $9.01 $45.05 1,191,788
2016-03-09 $9.00 $9.11 $8.65 $8.91 $44.55 912,537
2016-03-08 $9.36 $9.38 $8.87 $9.00 $45.00 929,898
2016-03-07 $8.98 $9.45 $8.94 $9.40 $47.00 1,082,717
2016-03-04 $9.65 $9.80 $8.91 $8.98 $44.90 1,769,977
2016-03-03 $9.26 $9.68 $9.04 $9.56 $47.80 1,372,400
2016-03-02 $8.75 $9.16 $8.68 $9.16 $45.80 1,174,707
2016-03-01 $8.77 $8.93 $8.46 $8.75 $43.75 941,246
2016-02-29 $8.42 $8.94 $8.36 $8.73 $43.65 837,238
2016-02-26 $8.57 $8.77 $8.24 $8.41 $42.05 1,248,815
2016-02-25 $8.07 $8.66 $8.02 $8.45 $42.25 1,100,799
2016-02-24 $8.60 $8.66 $8.11 $8.46 $42.30 1,789,466
2016-02-23 $9.28 $9.30 $8.56 $8.84 $44.20 2,092,177
2016-02-22 $9.00 $9.31 $8.94 $9.28 $46.40 1,382,731
2016-02-19 $8.64 $8.95 $8.58 $8.88 $44.40 1,903,486
2016-02-18 $8.26 $8.74 $8.05 $8.70 $43.50 1,565,299
2016-02-17 $7.93 $8.46 $7.90 $8.25 $41.25 2,134,337
2016-02-16 $7.18 $8.07 $7.10 $7.87 $39.35 2,588,723
2016-02-12 $7.00 $7.30 $6.61 $7.04 $35.20 3,008,731
2016-02-11 $7.19 $7.56 $6.42 $6.88 $34.40 3,489,032
2016-02-10 $6.60 $6.80 $6.44 $6.51 $32.55 1,426,096
2016-02-09 $6.43 $6.70 $6.34 $6.57 $32.85 1,296,747
2016-02-08 $6.80 $6.90 $6.58 $6.61 $33.05 1,996,493
2016-02-05 $7.47 $7.50 $6.83 $7.00 $35.00 1,404,806
2016-02-04 $7.69 $7.98 $7.39 $7.59 $37.95 1,007,012
2016-02-03 $7.07 $7.69 $6.79 $7.68 $38.40 1,093,215
2016-02-02 $7.53 $7.53 $6.76 $7.04 $35.20 1,066,930
2016-02-01 $7.34 $7.69 $6.99 $7.61 $38.05 1,617,109
2016-01-29 $7.37 $7.49 $7.11 $7.38 $36.90 1,185,707
2016-01-28 $7.90 $8.03 $7.27 $7.39 $36.95 609,138
2016-01-27 $7.86 $8.03 $7.46 $7.71 $38.55 1,449,897
2016-01-26 $8.04 $8.28 $7.76 $8.07 $40.35 450,986
2016-01-25 $8.45 $8.46 $7.95 $7.99 $39.95 834,420
2016-01-22 $8.34 $8.62 $8.24 $8.46 $42.30 890,585
2016-01-21 $8.00 $8.38 $7.66 $8.22 $41.10 1,105,917
2016-01-20 $7.20 $8.11 $6.68 $7.92 $39.60 2,169,100
2016-01-19 $7.80 $7.94 $7.05 $7.34 $36.70 1,579,564
2016-01-15 $7.81 $8.02 $7.46 $7.73 $38.65 1,822,993
2016-01-14 $8.85 $8.88 $7.76 $8.02 $40.10 7,018,367
2016-01-13 $9.49 $9.68 $8.77 $8.86 $44.30 1,313,420
2016-01-12 $9.32 $9.51 $9.21 $9.47 $47.35 910,243
2016-01-11 $9.53 $9.58 $9.12 $9.24 $46.20 860,450
2016-01-08 $9.56 $9.91 $9.41 $9.49 $47.45 686,153
2016-01-07 $9.96 $9.99 $9.30 $9.51 $47.55 1,046,193
2016-01-06 $10.55 $10.57 $10.11 $10.12 $50.60 1,143,399
2016-01-05 $11.12 $11.25 $10.70 $10.72 $53.60 591,868
2016-01-04 $10.77 $11.09 $10.60 $11.08 $55.40 649,696
2015-12-31 $10.84 $11.15 $10.83 $11.05 $55.25 629,983
2015-12-30 $10.98 $11.15 $10.77 $10.83 $54.15 457,066
2015-12-29 $11.08 $11.13 $10.87 $11.00 $55.00 641,573
2015-12-28 $11.40 $11.40 $10.83 $11.02 $55.10 672,963
2015-12-24 $11.39 $11.48 $11.30 $11.40 $57.00 296,537
2015-12-23 $11.48 $11.51 $11.25 $11.50 $57.50 749,131
2015-12-22 $11.47 $11.55 $11.25 $11.36 $56.80 506,824
2015-12-21 $11.47 $11.57 $11.20 $11.45 $57.25 1,094,791
2015-12-18 $12.00 $12.06 $11.22 $11.48 $57.40 2,547,655
2015-12-17 $12.46 $12.59 $12.03 $12.16 $60.80 1,260,539
2015-12-16 $12.50 $12.57 $12.14 $12.41 $62.05 1,219,737
2015-12-15 $12.87 $12.94 $12.24 $12.46 $62.30 1,512,595
2015-12-14 $13.73 $13.84 $12.74 $12.84 $64.20 1,615,764
2015-12-11 $14.00 $14.02 $13.55 $13.65 $68.25 1,407,980
2015-12-10 $14.00 $14.40 $13.96 $14.16 $70.80 1,052,100
2015-12-09 $13.79 $14.15 $13.78 $14.04 $70.20 2,524,450
2015-12-08 $13.34 $13.84 $13.02 $13.73 $68.65 3,155,316
2015-12-07 $12.84 $13.52 $12.75 $13.45 $67.25 2,382,980
2015-12-04 $12.80 $12.96 $12.23 $12.87 $64.35 1,273,148
2015-12-03 $12.59 $12.85 $12.32 $12.82 $64.10 1,181,901
2015-12-02 $12.40 $12.69 $12.25 $12.56 $62.80 1,844,400
2015-12-01 $12.22 $12.73 $11.98 $12.09 $60.45 1,646,421
2015-11-30 $12.44 $12.50 $11.98 $12.02 $60.10 1,017,471
2015-11-27 $12.64 $12.65 $12.29 $12.47 $62.35 288,726
2015-11-25 $12.20 $12.63 $12.16 $12.58 $62.90 633,953
2015-11-24 $12.10 $12.31 $11.78 $12.20 $61.00 979,779
2015-11-23 $12.63 $13.05 $12.26 $12.36 $61.80 584,185
2015-11-20 $12.87 $12.90 $12.52 $12.63 $63.15 340,302
2015-11-19 $12.75 $12.92 $12.62 $12.84 $64.20 292,835
2015-11-18 $13.02 $13.19 $12.50 $12.79 $63.95 894,806
2015-11-17 $12.80 $13.09 $12.72 $12.81 $64.05 846,732
2015-11-16 $12.68 $12.77 $12.42 $12.61 $63.05 718,871
2015-11-13 $13.22 $13.40 $12.70 $12.72 $63.60 1,089,506
2015-11-12 $13.60 $13.65 $13.21 $13.32 $66.60 590,522
2015-11-11 $14.01 $14.15 $13.62 $13.64 $68.20 552,735
2015-11-10 $14.49 $14.49 $13.97 $14.19 $70.95 400,639
2015-11-09 $14.70 $14.90 $14.22 $14.57 $72.85 455,037
2015-11-06 $14.25 $14.78 $14.18 $14.70 $73.50 489,623
2015-11-05 $14.50 $14.61 $13.95 $14.19 $70.95 773,914
2015-11-04 $14.55 $14.85 $14.50 $14.62 $73.10 637,046
2015-11-03 $14.53 $15.00 $14.26 $14.79 $73.95 974,613
2015-11-02 $14.20 $14.89 $14.11 $14.61 $73.05 1,247,028
2015-10-30 $14.89 $14.97 $13.62 $14.18 $70.90 2,769,720
2015-10-29 $13.75 $13.80 $13.01 $13.62 $68.10 1,080,361
2015-10-28 $13.53 $14.19 $13.40 $14.00 $70.00 657,390
2015-10-27 $14.15 $14.15 $13.21 $13.47 $67.35 839,210
2015-10-26 $14.38 $14.47 $14.16 $14.28 $71.40 330,066
2015-10-23 $14.44 $14.48 $14.25 $14.37 $71.85 311,615
2015-10-22 $14.45 $14.51 $14.15 $14.38 $71.90 304,108
2015-10-21 $14.38 $14.46 $14.14 $14.39 $71.95 336,880
2015-10-20 $14.34 $14.46 $14.10 $14.33 $71.65 407,291
2015-10-19 $14.37 $14.52 $14.21 $14.35 $71.75 271,634
2015-10-16 $14.86 $14.86 $14.09 $14.36 $71.80 1,146,281
2015-10-15 $14.46 $14.95 $14.45 $14.95 $74.75 343,384
2015-10-14 $14.33 $14.50 $14.08 $14.46 $72.30 328,181
2015-10-13 $14.23 $14.53 $14.11 $14.28 $71.40 286,217
2015-10-12 $14.72 $14.74 $14.25 $14.30 $71.50 253,835
2015-10-09 $14.79 $14.86 $14.52 $14.70 $73.50 315,492
2015-10-08 $14.39 $14.99 $14.29 $14.86 $74.30 726,984
2015-10-07 $14.15 $14.45 $14.06 $14.38 $71.90 611,935
2015-10-06 $13.89 $14.20 $13.48 $14.10 $70.50 898,326
2015-10-05 $13.32 $14.04 $13.15 $13.82 $69.10 1,245,127
2015-10-02 $12.94 $13.26 $12.46 $13.25 $66.25 956,708
2015-10-01 $13.26 $13.31 $13.05 $13.16 $65.80 743,329
2015-09-30 $13.58 $13.62 $13.10 $13.23 $66.15 1,013,050
2015-09-29 $13.04 $13.49 $12.90 $13.46 $67.30 786,506
2015-09-28 $13.00 $13.21 $12.94 $13.06 $65.30 921,125
2015-09-25 $13.46 $13.49 $13.00 $13.26 $66.30 766,469
2015-09-24 $13.13 $13.41 $12.94 $13.37 $66.85 406,834
2015-09-23 $13.68 $13.70 $13.12 $13.19 $65.95 599,392
2015-09-22 $13.53 $13.71 $13.36 $13.68 $68.40 474,502
2015-09-21 $13.80 $13.87 $13.52 $13.76 $68.80 629,698
2015-09-18 $13.48 $13.98 $13.28 $13.70 $68.50 3,976,409
2015-09-17 $13.02 $13.80 $12.94 $13.60 $68.00 991,976
2015-09-16 $13.10 $13.19 $12.93 $13.05 $65.25 667,777
2015-09-15 $12.90 $13.30 $12.87 $13.14 $65.70 686,128
2015-09-14 $12.51 $12.98 $12.45 $12.90 $64.50 513,996
2015-09-11 $12.40 $12.60 $12.33 $12.58 $62.90 459,318
2015-09-10 $12.29 $12.55 $12.24 $12.47 $62.35 497,039
2015-09-09 $12.43 $12.51 $12.30 $12.35 $61.75 561,745
2015-09-08 $12.10 $12.54 $12.04 $12.40 $62.00 909,535
2015-09-04 $12.19 $12.51 $11.85 $12.01 $60.05 821,324
2015-09-03 $12.25 $12.41 $12.15 $12.39 $61.95 1,464,365
2015-09-02 $12.48 $12.54 $12.05 $12.21 $61.05 1,981,600
2015-09-01 $12.26 $12.29 $11.95 $12.14 $60.70 1,106,053
2015-08-31 $12.78 $12.83 $12.42 $12.55 $62.75 378,053
2015-08-28 $12.40 $12.92 $12.28 $12.77 $63.85 871,877
2015-08-27 $12.17 $12.49 $12.14 $12.38 $61.90 580,209
2015-08-26 $12.19 $12.23 $11.74 $12.17 $60.85 1,013,367
2015-08-25 $12.00 $12.16 $11.81 $12.00 $60.00 942,244
2015-08-24 $10.53 $12.08 $10.28 $11.67 $58.35 990,983
2015-08-21 $12.21 $12.45 $12.03 $12.14 $60.70 1,367,508
2015-08-20 $12.55 $12.65 $12.19 $12.29 $61.45 1,467,011
2015-08-19 $13.19 $13.19 $12.70 $12.74 $63.70 1,566,743
2015-08-18 $13.56 $13.57 $13.15 $13.30 $66.50 1,019,880
2015-08-17 $13.62 $13.70 $13.50 $13.65 $68.25 821,581
2015-08-14 $13.91 $13.93 $13.51 $13.70 $68.50 579,727
2015-08-13 $14.06 $14.07 $13.82 $13.96 $69.80 576,057
2015-08-12 $13.55 $14.06 $13.43 $14.03 $70.15 990,989
2015-08-11 $14.11 $14.25 $13.91 $14.01 $70.05 835,136
2015-08-10 $14.00 $14.44 $13.87 $14.37 $71.85 1,613,429
2015-08-07 $14.02 $14.13 $13.76 $13.92 $69.60 590,593
2015-08-06 $14.04 $14.15 $13.39 $14.03 $70.15 2,265,731
2015-08-05 $14.66 $14.95 $13.83 $14.40 $72.00 2,420,807
2015-08-04 $13.91 $14.00 $13.18 $13.83 $69.15 2,337,267
2015-08-03 $14.52 $14.79 $14.18 $14.34 $71.70 742,306
2015-07-31 $14.86 $14.90 $14.49 $14.51 $72.55 562,684
2015-07-30 $14.50 $14.64 $14.41 $14.53 $72.65 265,376
2015-07-29 $14.79 $14.79 $14.45 $14.58 $72.90 358,677
2015-07-28 $14.33 $14.87 $14.18 $14.81 $74.05 844,173

LendingClub Corp (LC) News Headlines

The 10 worst states for text scams

SMS marketing platform Textla has released the list of the states with the most complaints about text and phone scams.

cnbc.com April 7, 2025

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.